date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:30:00,62.92,63.45,62.79,63.41,463500.0,62.9082,63.4381,62.7782,63.3981,463500.0
2005-01-03 09:40:00,63.41,63.5,63.34,63.38,74700.0,63.3981,63.4881,63.3281,63.3681,74700.0
2005-01-03 09:50:00,63.41,63.49,63.37,63.41,34100.0,63.3981,63.4781,63.3581,63.3981,34100.0
2005-01-03 10:00:00,63.41,63.5,63.0,63.06,116400.0,63.3981,63.4881,62.9882,63.0482,116400.0
2005-01-03 10:10:00,63.06,63.28,62.94,63.01,72000.0,63.0482,63.2681,62.9282,62.9982,72000.0
2005-01-03 10:20:00,63.01,63.16,62.82,62.9,72600.0,62.9982,63.1481,62.8082,62.8882,72600.0
2005-01-03 10:30:00,62.88,62.89,61.88,62.0,197800.0,62.8682,62.8782,61.8684,61.9884,197800.0
2005-01-03 10:40:00,62.0,62.4,61.99,62.25,84100.0,61.9884,62.3883,61.9784,62.2383,84100.0
2005-01-03 10:50:00,62.24,62.4,62.24,62.3,64800.0,62.2283,62.3883,62.2283,62.2883,64800.0
2005-01-03 11:00:00,62.31,62.31,61.9,62.07,79100.0,62.2983,62.2983,61.8884,62.0583,79100.0
2005-01-03 11:10:00,62.11,62.18,62.05,62.1,40800.0,62.0983,62.1683,62.0383,62.0883,40800.0
2005-01-03 11:20:00,62.1,62.2,62.09,62.18,51900.0,62.0883,62.1883,62.0783,62.1683,51900.0
2005-01-03 11:30:00,62.18,62.25,62.06,62.06,60000.0,62.1683,62.2383,62.0483,62.0483,60000.0
2005-01-03 11:40:00,62.07,62.32,62.07,62.29,48000.0,62.0583,62.3083,62.0583,62.2783,48000.0
2005-01-03 11:50:00,62.29,62.36,62.15,62.25,74300.0,62.2783,62.3483,62.1383,62.2383,74300.0
2005-01-03 12:00:00,62.25,62.25,62.13,62.19,32300.0,62.2383,62.2383,62.1183,62.1783,32300.0
2005-01-03 12:10:00,62.2,62.2,62.06,62.06,24400.0,62.1883,62.1883,62.0483,62.0483,24400.0
2005-01-03 12:20:00,62.06,62.06,61.92,62.04,13500.0,62.0483,62.0483,61.9084,62.0283,13500.0
2005-01-03 12:30:00,62.04,62.05,62.02,62.02,13500.0,62.0283,62.0383,62.0084,62.0084,13500.0
2005-01-03 12:40:00,62.03,62.1,62.01,62.1,31100.0,62.0183,62.0883,61.9984,62.0883,31100.0
2005-01-03 12:50:00,62.1,62.17,62.0,62.07,21900.0,62.0883,62.1583,61.9884,62.0583,21900.0
2005-01-03 13:00:00,62.07,62.1,62.0,62.03,27600.0,62.0583,62.0883,61.9884,62.0183,27600.0
2005-01-03 13:10:00,62.0,62.13,62.0,62.05,22700.0,61.9884,62.1183,61.9884,62.0383,22700.0
2005-01-03 13:20:00,62.04,62.04,61.73,61.85,72900.0,62.0283,62.0283,61.7184,61.8384,72900.0
2005-01-03 13:30:00,61.81,61.97,61.79,61.9,41700.0,61.7984,61.9584,61.7784,61.8884,41700.0
2005-01-03 13:40:00,61.94,61.94,61.77,61.92,16600.0,61.9284,61.9284,61.7584,61.9084,16600.0
2005-01-03 13:50:00,61.93,62.04,61.77,61.82,41600.0,61.9184,62.0283,61.7584,61.8084,41600.0
2005-01-03 14:00:00,61.79,61.95,61.77,61.87,23800.0,61.7784,61.9384,61.7584,61.8584,23800.0
2005-01-03 14:10:00,61.86,62.05,61.81,61.94,20900.0,61.8484,62.0383,61.7984,61.9284,20900.0
2005-01-03 14:20:00,61.95,62.02,61.89,61.95,26000.0,61.9384,62.0084,61.8784,61.9384,26000.0
2005-01-03 14:30:00,61.93,62.08,61.92,61.92,44100.0,61.9184,62.0683,61.9084,61.9084,44100.0
2005-01-03 14:40:00,61.91,62.02,61.89,62.02,18700.0,61.8984,62.0084,61.8784,62.0084,18700.0
2005-01-03 14:50:00,62.03,62.06,61.81,61.92,24100.0,62.0183,62.0483,61.7984,61.9084,24100.0
2005-01-03 15:00:00,61.92,62.06,61.86,61.89,51300.0,61.9084,62.0483,61.8484,61.8784,51300.0
2005-01-03 15:10:00,61.88,61.99,61.77,61.78,46100.0,61.8684,61.9784,61.7584,61.7684,46100.0
2005-01-03 15:20:00,61.78,61.94,61.72,61.72,61600.0,61.7684,61.9284,61.7084,61.7084,61600.0
2005-01-03 15:30:00,61.72,61.75,61.58,61.61,75100.0,61.7084,61.7384,61.5684,61.5984,75100.0
2005-01-03 15:40:00,61.64,61.75,61.55,61.57,66500.0,61.6284,61.7384,61.5384,61.5584,66500.0
2005-01-03 15:50:00,61.55,61.72,61.55,61.68,119500.0,61.5384,61.7084,61.5384,61.6684,119500.0
2005-01-04 09:30:00,62.19,62.31,61.95,62.14,218800.0,62.1783,62.2983,61.9384,62.1283,218800.0
2005-01-04 09:40:00,62.13,62.28,62.13,62.22,78000.0,62.1183,62.2683,62.1183,62.2083,78000.0
2005-01-04 09:50:00,62.21,62.3,62.1,62.28,60200.0,62.1983,62.2883,62.0883,62.2683,60200.0
2005-01-04 10:00:00,62.27,62.38,62.03,62.14,115900.0,62.2583,62.3683,62.0183,62.1283,115900.0
2005-01-04 10:10:00,62.13,62.25,62.05,62.22,101800.0,62.1183,62.2383,62.0383,62.2083,101800.0
2005-01-04 10:20:00,62.22,62.24,61.83,61.95,97000.0,62.2083,62.2283,61.8184,61.9384,97000.0
2005-01-04 10:30:00,61.97,62.03,61.89,61.93,79900.0,61.9584,62.0183,61.8784,61.9184,79900.0
2005-01-04 10:40:00,61.91,61.96,61.51,61.69,95900.0,61.8984,61.9484,61.4984,61.6784,95900.0
2005-01-04 10:50:00,61.7,61.74,61.51,61.65,54800.0,61.6884,61.7284,61.4984,61.6384,54800.0
2005-01-04 11:00:00,61.65,61.71,61.52,61.52,107100.0,61.6384,61.6984,61.5084,61.5084,107100.0
2005-01-04 11:10:00,61.56,61.56,60.95,61.04,239400.0,61.5484,61.5484,60.9386,61.0285,239400.0
2005-01-04 11:20:00,61.01,61.13,61.0,61.13,49300.0,60.9985,61.1185,60.9885,61.1185,49300.0
2005-01-04 11:30:00,61.12,61.19,61.1,61.1,37100.0,61.1085,61.1785,61.0885,61.0885,37100.0
2005-01-04 11:40:00,61.1,61.1,61.01,61.08,33900.0,61.0885,61.0885,60.9985,61.0685,33900.0
2005-01-04 11:50:00,61.09,61.1,61.05,61.07,24600.0,61.0785,61.0885,61.0385,61.0585,24600.0
2005-01-04 12:00:00,61.08,61.09,60.92,60.94,241100.0,61.0685,61.0785,60.9086,60.9286,241100.0
2005-01-04 12:10:00,60.92,60.98,60.48,60.54,88100.0,60.9086,60.9685,60.4686,60.5286,88100.0
2005-01-04 12:20:00,60.54,60.56,60.39,60.5,64500.0,60.5286,60.5486,60.3787,60.4886,64500.0
2005-01-04 12:30:00,60.49,60.66,60.46,60.53,89800.0,60.4786,60.6486,60.4486,60.5186,89800.0
2005-01-04 12:40:00,60.53,60.56,60.47,60.48,79900.0,60.5186,60.5486,60.4586,60.4686,79900.0
2005-01-04 12:50:00,60.52,60.53,60.26,60.26,61300.0,60.5086,60.5186,60.2487,60.2487,61300.0
2005-01-04 13:00:00,60.28,60.37,60.25,60.28,47100.0,60.2687,60.3587,60.2387,60.2687,47100.0
2005-01-04 13:10:00,60.28,60.48,60.28,60.41,54900.0,60.2687,60.4686,60.2687,60.3987,54900.0
2005-01-04 13:20:00,60.42,60.42,60.25,60.38,48200.0,60.4087,60.4087,60.2387,60.3687,48200.0
2005-01-04 13:30:00,60.35,60.45,60.3,60.45,37000.0,60.3387,60.4386,60.2887,60.4386,37000.0
2005-01-04 13:40:00,60.44,60.44,60.36,60.37,42100.0,60.4286,60.4286,60.3487,60.3587,42100.0
2005-01-04 13:50:00,60.36,60.36,60.14,60.14,63500.0,60.3487,60.3487,60.1287,60.1287,63500.0
2005-01-04 14:00:00,60.14,60.21,60.02,60.08,151600.0,60.1287,60.1987,60.0087,60.0687,151600.0
2005-01-04 14:10:00,60.07,60.15,60.03,60.05,56900.0,60.0587,60.1387,60.0187,60.0387,56900.0
2005-01-04 14:20:00,60.06,60.22,59.69,59.81,153400.0,60.0487,60.2087,59.6788,59.7988,153400.0
2005-01-04 14:30:00,59.79,59.84,59.61,59.67,74900.0,59.7788,59.8288,59.5988,59.6588,74900.0
2005-01-04 14:40:00,59.66,59.68,59.36,59.54,94500.0,59.6488,59.6688,59.3489,59.5288,94500.0
2005-01-04 14:50:00,59.56,59.67,59.48,59.6,68200.0,59.5488,59.6588,59.4688,59.5888,68200.0
2005-01-04 15:00:00,59.6,59.76,59.59,59.71,79600.0,59.5888,59.7488,59.5788,59.6988,79600.0
2005-01-04 15:10:00,59.7,59.79,59.67,59.77,65200.0,59.6888,59.7788,59.6588,59.7588,65200.0
2005-01-04 15:20:00,59.76,59.79,59.65,59.79,62400.0,59.7488,59.7788,59.6388,59.7788,62400.0
2005-01-04 15:30:00,59.79,60.05,59.77,59.98,83600.0,59.7788,60.0387,59.7588,59.9687,83600.0
2005-01-04 15:40:00,59.99,60.06,59.87,59.89,69900.0,59.9787,60.0487,59.8588,59.8788,69900.0
2005-01-04 15:50:00,59.9,60.12,59.9,60.05,142300.0,59.8887,60.1087,59.8887,60.0387,142300.0
2005-01-05 09:30:00,60.19,60.37,59.81,60.03,205600.0,60.1787,60.3587,59.7988,60.0187,205600.0
2005-01-05 09:40:00,60.03,60.36,59.96,60.36,90200.0,60.0187,60.3487,59.9487,60.3487,90200.0
2005-01-05 09:50:00,60.39,60.83,60.26,60.5,99100.0,60.3787,60.8186,60.2487,60.4886,99100.0
2005-01-05 10:00:00,60.49,60.7,60.44,60.67,55500.0,60.4786,60.6886,60.4286,60.6586,55500.0
2005-01-05 10:10:00,60.7,60.9,60.69,60.83,55300.0,60.6886,60.8886,60.6786,60.8186,55300.0
2005-01-05 10:20:00,60.77,60.77,60.18,60.29,79600.0,60.7586,60.7586,60.1687,60.2787,79600.0
2005-01-05 10:30:00,60.25,60.44,60.0,60.15,67500.0,60.2387,60.4286,59.9887,60.1387,67500.0
2005-01-05 10:40:00,60.15,60.21,59.92,59.95,101400.0,60.1387,60.1987,59.9087,59.9387,101400.0
2005-01-05 10:50:00,59.95,60.0,59.79,59.91,66100.0,59.9387,59.9887,59.7788,59.8987,66100.0
2005-01-05 11:00:00,59.91,60.32,59.91,60.22,43500.0,59.8987,60.3087,59.8987,60.2087,43500.0
2005-01-05 11:10:00,60.22,60.22,60.04,60.12,27900.0,60.2087,60.2087,60.0287,60.1087,27900.0
2005-01-05 11:20:00,60.07,60.11,59.75,59.89,53700.0,60.0587,60.0987,59.7388,59.8788,53700.0
2005-01-05 11:30:00,59.89,60.02,59.88,60.02,20200.0,59.8788,60.0087,59.8688,60.0087,20200.0
2005-01-05 11:40:00,60.0,60.27,59.97,60.27,21400.0,59.9887,60.2587,59.9587,60.2587,21400.0
2005-01-05 11:50:00,60.29,60.3,59.97,60.09,40400.0,60.2787,60.2887,59.9587,60.0787,40400.0
2005-01-05 12:00:00,60.13,60.14,59.96,60.0,30500.0,60.1187,60.1287,59.9487,59.9887,30500.0
2005-01-05 12:10:00,60.0,60.04,60.0,60.01,27800.0,59.9887,60.0287,59.9887,59.9987,27800.0
2005-01-05 12:20:00,60.0,60.16,59.96,59.97,32500.0,59.9887,60.1487,59.9487,59.9587,32500.0
2005-01-05 12:30:00,59.99,60.01,59.75,59.79,20900.0,59.9787,59.9987,59.7388,59.7788,20900.0
2005-01-05 12:40:00,59.82,59.89,59.79,59.86,19600.0,59.8088,59.8788,59.7788,59.8488,19600.0
2005-01-05 12:50:00,59.86,60.04,59.83,60.01,24500.0,59.8488,60.0287,59.8188,59.9987,24500.0
2005-01-05 13:00:00,60.01,60.18,59.93,60.14,23800.0,59.9987,60.1687,59.9187,60.1287,23800.0
2005-01-05 13:10:00,60.1,60.19,60.07,60.07,12700.0,60.0887,60.1787,60.0587,60.0587,12700.0
2005-01-05 13:20:00,60.1,60.3,60.1,60.3,48300.0,60.0887,60.2887,60.0887,60.2887,48300.0
2005-01-05 13:30:00,60.3,60.54,60.29,60.38,37200.0,60.2887,60.5286,60.2787,60.3687,37200.0
2005-01-05 13:40:00,60.36,60.41,60.3,60.33,14500.0,60.3487,60.3987,60.2887,60.3187,14500.0
2005-01-05 13:50:00,60.36,60.36,60.13,60.15,20400.0,60.3487,60.3487,60.1187,60.1387,20400.0
2005-01-05 14:00:00,60.14,60.37,60.14,60.37,13000.0,60.1287,60.3587,60.1287,60.3587,13000.0
2005-01-05 14:10:00,60.36,60.36,60.02,60.02,26000.0,60.3487,60.3487,60.0087,60.0087,26000.0
2005-01-05 14:20:00,60.02,60.17,59.91,60.06,18300.0,60.0087,60.1587,59.8987,60.0487,18300.0
2005-01-05 14:30:00,60.09,60.12,60.02,60.04,21800.0,60.0787,60.1087,60.0087,60.0287,21800.0
2005-01-05 14:40:00,60.04,60.05,59.93,60.02,23400.0,60.0287,60.0387,59.9187,60.0087,23400.0
2005-01-05 14:50:00,60.03,60.11,59.91,59.91,18900.0,60.0187,60.0987,59.8987,59.8987,18900.0
2005-01-05 15:00:00,59.9,59.97,59.9,59.91,19100.0,59.8887,59.9587,59.8887,59.8987,19100.0
2005-01-05 15:10:00,59.93,60.21,59.9,60.12,44800.0,59.9187,60.1987,59.8887,60.1087,44800.0
2005-01-05 15:20:00,60.14,60.15,59.97,59.99,32300.0,60.1287,60.1387,59.9587,59.9787,32300.0
2005-01-05 15:30:00,60.0,60.04,59.91,59.91,45700.0,59.9887,60.0287,59.8987,59.8987,45700.0
2005-01-05 15:40:00,59.92,60.0,59.82,59.93,37600.0,59.9087,59.9887,59.8088,59.9187,37600.0
2005-01-05 15:50:00,59.94,59.94,59.75,59.75,53500.0,59.9287,59.9287,59.7388,59.7388,53500.0
2005-01-06 09:30:00,60.23,60.39,59.91,60.25,159500.0,60.2187,60.3787,59.8987,60.2387,159500.0
2005-01-06 09:40:00,60.25,60.26,60.09,60.25,45600.0,60.2387,60.2487,60.0787,60.2387,45600.0
2005-01-06 09:50:00,60.24,60.3,60.12,60.22,35300.0,60.2287,60.2887,60.1087,60.2087,35300.0
2005-01-06 10:00:00,60.25,60.29,59.97,60.07,79600.0,60.2387,60.2787,59.9587,60.0587,79600.0
2005-01-06 10:10:00,60.03,60.13,59.84,59.84,78200.0,60.0187,60.1187,59.8288,59.8288,78200.0
2005-01-06 10:20:00,59.85,59.94,59.73,59.85,64900.0,59.8388,59.9287,59.7188,59.8388,64900.0
2005-01-06 10:30:00,59.82,59.82,59.47,59.5,78300.0,59.8088,59.8088,59.4588,59.4888,78300.0
2005-01-06 10:40:00,59.5,59.54,59.13,59.13,130700.0,59.4888,59.5288,59.1189,59.1189,130700.0
2005-01-06 10:50:00,59.13,59.15,58.49,58.53,289300.0,59.1189,59.1389,58.479,58.519,289300.0
2005-01-06 11:00:00,58.57,58.77,58.54,58.69,105500.0,58.559,58.759,58.529,58.679,105500.0
2005-01-06 11:10:00,58.7,58.8,58.63,58.8,78200.0,58.689,58.789,58.619,58.789,78200.0
2005-01-06 11:20:00,58.8,58.97,58.78,58.92,88000.0,58.789,58.9589,58.769,58.9089,88000.0
2005-01-06 11:30:00,58.95,59.15,58.93,59.01,114100.0,58.9389,59.1389,58.9189,58.9989,114100.0
2005-01-06 11:40:00,59.0,59.2,59.0,59.2,57100.0,58.9889,59.1889,58.9889,59.1889,57100.0
2005-01-06 11:50:00,59.2,59.2,59.14,59.15,31300.0,59.1889,59.1889,59.1289,59.1389,31300.0
2005-01-06 12:00:00,59.15,59.2,59.1,59.11,32100.0,59.1389,59.1889,59.0889,59.0989,32100.0
2005-01-06 12:10:00,59.11,59.15,58.93,59.1,108500.0,59.0989,59.1389,58.9189,59.0889,108500.0
2005-01-06 12:20:00,59.14,59.15,58.98,59.13,67200.0,59.1289,59.1389,58.9689,59.1189,67200.0
2005-01-06 12:30:00,59.14,59.14,59.05,59.13,33700.0,59.1289,59.1289,59.0389,59.1189,33700.0
2005-01-06 12:40:00,59.13,59.2,59.1,59.2,69800.0,59.1189,59.1889,59.0889,59.1889,69800.0
2005-01-06 12:50:00,59.18,59.18,59.1,59.12,67800.0,59.1689,59.1689,59.0889,59.1089,67800.0
2005-01-06 13:00:00,59.13,59.19,59.08,59.11,24800.0,59.1189,59.1789,59.0689,59.0989,24800.0
2005-01-06 13:10:00,59.11,59.14,59.1,59.1,19600.0,59.0989,59.1289,59.0889,59.0889,19600.0
2005-01-06 13:20:00,59.1,59.39,59.1,59.11,60800.0,59.0889,59.3788,59.0889,59.0989,60800.0
2005-01-06 13:30:00,59.13,59.25,59.09,59.23,57200.0,59.1189,59.2389,59.0789,59.2189,57200.0
2005-01-06 13:40:00,59.22,59.3,59.18,59.29,13900.0,59.2089,59.2889,59.1689,59.2789,13900.0
2005-01-06 13:50:00,59.29,59.42,59.27,59.34,44300.0,59.2789,59.4088,59.2589,59.3289,44300.0
2005-01-06 14:00:00,59.33,59.4,59.3,59.31,21700.0,59.3189,59.3888,59.2889,59.2989,21700.0
2005-01-06 14:10:00,59.3,59.33,59.21,59.33,30100.0,59.2889,59.3189,59.1989,59.3189,30100.0
2005-01-06 14:20:00,59.32,59.36,59.14,59.27,70000.0,59.3089,59.3489,59.1289,59.2589,70000.0
2005-01-06 14:30:00,59.27,59.32,59.23,59.3,13700.0,59.2589,59.3089,59.2189,59.2889,13700.0
2005-01-06 14:40:00,59.31,59.31,59.15,59.16,35600.0,59.2989,59.2989,59.1389,59.1489,35600.0
2005-01-06 14:50:00,59.17,59.19,59.07,59.1,73000.0,59.1589,59.1789,59.0589,59.0889,73000.0
2005-01-06 15:00:00,59.1,59.26,59.0,59.13,80600.0,59.0889,59.2489,58.9889,59.1189,80600.0
2005-01-06 15:10:00,59.11,59.15,58.82,58.94,67100.0,59.0989,59.1389,58.809,58.9289,67100.0
2005-01-06 15:20:00,58.92,58.93,58.73,58.8,105800.0,58.9089,58.9189,58.719,58.789,105800.0
2005-01-06 15:30:00,58.84,58.93,58.8,58.93,50900.0,58.8289,58.9189,58.789,58.9189,50900.0
2005-01-06 15:40:00,58.93,59.04,58.93,58.96,49800.0,58.9189,59.0289,58.9189,58.9489,49800.0
2005-01-06 15:50:00,58.97,59.01,58.62,58.64,174300.0,58.9589,58.9989,58.609,58.629,174300.0
2005-01-07 09:30:00,59.18,59.31,58.11,58.17,240600.0,59.1689,59.2989,58.0991,58.1591,240600.0
2005-01-07 09:40:00,58.18,58.9,58.15,58.78,270300.0,58.1691,58.8889,58.1391,58.769,270300.0
2005-01-07 09:50:00,58.8,58.92,58.36,58.42,254700.0,58.789,58.9089,58.349,58.409,254700.0
2005-01-07 10:00:00,58.42,58.66,58.24,58.25,169500.0,58.409,58.649,58.2291,58.2391,169500.0
2005-01-07 10:10:00,58.25,58.46,58.25,58.44,136700.0,58.2391,58.449,58.2391,58.429,136700.0
2005-01-07 10:20:00,58.43,58.45,58.08,58.08,121900.0,58.419,58.439,58.0691,58.0691,121900.0
2005-01-07 10:30:00,58.12,58.2,57.7,57.88,161800.0,58.1091,58.1891,57.6892,57.8691,161800.0
2005-01-07 10:40:00,57.9,58.08,57.77,58.08,143200.0,57.8891,58.0691,57.7591,58.0691,143200.0
2005-01-07 10:50:00,58.04,58.26,58.04,58.25,88000.0,58.0291,58.2491,58.0291,58.2391,88000.0
2005-01-07 11:00:00,58.23,58.38,58.17,58.2,117200.0,58.2191,58.369,58.1591,58.1891,117200.0
2005-01-07 11:10:00,58.21,58.37,58.2,58.3,82100.0,58.1991,58.359,58.1891,58.289,82100.0
2005-01-07 11:20:00,58.31,58.8,58.25,58.7,170500.0,58.299,58.789,58.2391,58.689,170500.0
2005-01-07 11:30:00,58.72,58.91,58.72,58.89,143400.0,58.709,58.8989,58.709,58.8789,143400.0
2005-01-07 11:40:00,58.87,58.87,58.68,58.78,42400.0,58.8589,58.8589,58.669,58.769,42400.0
2005-01-07 11:50:00,58.8,58.93,58.7,58.93,194600.0,58.789,58.9189,58.689,58.9189,194600.0
2005-01-07 12:00:00,58.93,58.97,58.79,58.83,26100.0,58.9189,58.9589,58.779,58.819,26100.0
2005-01-07 12:10:00,58.85,58.96,58.78,58.8,57400.0,58.8389,58.9489,58.769,58.789,57400.0
2005-01-07 12:20:00,58.88,59.2,58.88,59.16,57500.0,58.8689,59.1889,58.8689,59.1489,57500.0
2005-01-07 12:30:00,59.2,59.51,59.15,59.5,88700.0,59.1889,59.4988,59.1389,59.4888,88700.0
2005-01-07 12:40:00,59.5,59.51,59.33,59.44,105000.0,59.4888,59.4988,59.3189,59.4288,105000.0
2005-01-07 12:50:00,59.41,59.48,59.3,59.4,37900.0,59.3988,59.4688,59.2889,59.3888,37900.0
2005-01-07 13:00:00,59.39,59.43,59.3,59.31,32100.0,59.3788,59.4188,59.2889,59.2989,32100.0
2005-01-07 13:10:00,59.3,59.42,59.3,59.34,60100.0,59.2889,59.4088,59.2889,59.3289,60100.0
2005-01-07 13:20:00,59.34,59.36,59.04,59.05,191900.0,59.3289,59.3489,59.0289,59.0389,191900.0
2005-01-07 13:30:00,59.05,59.25,58.99,59.11,72500.0,59.0389,59.2389,58.9789,59.0989,72500.0
2005-01-07 13:40:00,59.1,59.24,59.08,59.21,11500.0,59.0889,59.2289,59.0689,59.1989,11500.0
2005-01-07 13:50:00,59.24,59.25,59.18,59.21,21600.0,59.2289,59.2389,59.1689,59.1989,21600.0
2005-01-07 14:00:00,59.21,59.25,59.11,59.17,42800.0,59.1989,59.2389,59.0989,59.1589,42800.0
2005-01-07 14:10:00,59.16,59.25,59.07,59.25,49500.0,59.1489,59.2389,59.0589,59.2389,49500.0
2005-01-07 14:20:00,59.24,59.28,59.16,59.26,113500.0,59.2289,59.2689,59.1489,59.2489,113500.0
2005-01-07 14:30:00,59.25,59.29,59.11,59.19,73400.0,59.2389,59.2789,59.0989,59.1789,73400.0
2005-01-07 14:40:00,59.2,59.22,58.93,59.05,66600.0,59.1889,59.2089,58.9189,59.0389,66600.0
2005-01-07 14:50:00,59.05,59.25,59.0,59.11,84800.0,59.0389,59.2389,58.9889,59.0989,84800.0
2005-01-07 15:00:00,59.11,59.2,58.94,58.99,52700.0,59.0989,59.1889,58.9289,58.9789,52700.0
2005-01-07 15:10:00,59.01,59.21,58.98,59.17,47800.0,58.9989,59.1989,58.9689,59.1589,47800.0
2005-01-07 15:20:00,59.17,59.23,59.05,59.07,95700.0,59.1589,59.2189,59.0389,59.0589,95700.0
2005-01-07 15:30:00,59.08,59.18,59.02,59.04,56100.0,59.0689,59.1689,59.0089,59.0289,56100.0
2005-01-07 15:40:00,59.04,59.1,58.87,58.87,53800.0,59.0289,59.0889,58.8589,58.8589,53800.0
2005-01-07 15:50:00,58.88,58.92,58.75,58.78,215800.0,58.8689,58.9089,58.739,58.769,215800.0
2005-01-10 09:30:00,58.82,58.99,58.77,58.83,220600.0,58.809,58.9789,58.759,58.819,220600.0
2005-01-10 09:40:00,58.84,58.99,58.79,58.9,49600.0,58.8289,58.9789,58.779,58.8889,49600.0
2005-01-10 09:50:00,58.91,59.27,58.86,59.05,76500.0,58.8989,59.2589,58.8489,59.0389,76500.0
2005-01-10 10:00:00,59.05,59.1,58.91,59.01,79900.0,59.0389,59.0889,58.8989,58.9989,79900.0
2005-01-10 10:10:00,59.02,59.3,58.98,59.19,71300.0,59.0089,59.2889,58.9689,59.1789,71300.0
2005-01-10 10:20:00,59.21,59.46,59.21,59.41,28600.0,59.1989,59.4488,59.1989,59.3988,28600.0
2005-01-10 10:30:00,59.41,59.59,59.35,59.58,63400.0,59.3988,59.5788,59.3389,59.5688,63400.0
2005-01-10 10:40:00,59.58,59.7,59.48,59.48,48000.0,59.5688,59.6888,59.4688,59.4688,48000.0
2005-01-10 10:50:00,59.47,59.52,59.35,59.42,39300.0,59.4588,59.5088,59.3389,59.4088,39300.0
2005-01-10 11:00:00,59.42,59.6,59.39,59.57,76100.0,59.4088,59.5888,59.3788,59.5588,76100.0
2005-01-10 11:10:00,59.53,59.54,59.39,59.49,78300.0,59.5188,59.5288,59.3788,59.4788,78300.0
2005-01-10 11:20:00,59.48,59.49,59.4,59.45,86400.0,59.4688,59.4788,59.3888,59.4388,86400.0
2005-01-10 11:30:00,59.44,59.45,59.26,59.28,51700.0,59.4288,59.4388,59.2489,59.2689,51700.0
2005-01-10 11:40:00,59.28,59.28,59.18,59.18,18300.0,59.2689,59.2689,59.1689,59.1689,18300.0
2005-01-10 11:50:00,59.18,59.32,59.18,59.24,25000.0,59.1689,59.3089,59.1689,59.2289,25000.0
2005-01-10 12:00:00,59.24,59.32,59.24,59.27,22200.0,59.2289,59.3089,59.2289,59.2589,22200.0
2005-01-10 12:10:00,59.24,59.28,59.18,59.19,27100.0,59.2289,59.2689,59.1689,59.1789,27100.0
2005-01-10 12:20:00,59.19,59.32,59.19,59.32,5800.0,59.1789,59.3089,59.1789,59.3089,5800.0
2005-01-10 12:30:00,59.32,59.39,59.3,59.33,50000.0,59.3089,59.3788,59.2889,59.3189,50000.0
2005-01-10 12:40:00,59.33,59.35,59.18,59.28,24500.0,59.3189,59.3389,59.1689,59.2689,24500.0
2005-01-10 12:50:00,59.28,59.34,59.28,59.28,11400.0,59.2689,59.3289,59.2689,59.2689,11400.0
2005-01-10 13:00:00,59.29,59.3,59.25,59.25,12500.0,59.2789,59.2889,59.2389,59.2389,12500.0
2005-01-10 13:10:00,59.27,59.4,59.27,59.35,40700.0,59.2589,59.3888,59.2589,59.3389,40700.0
2005-01-10 13:20:00,59.35,59.42,59.34,59.38,66000.0,59.3389,59.4088,59.3289,59.3688,66000.0
2005-01-10 13:30:00,59.34,59.4,59.34,59.35,28200.0,59.3289,59.3888,59.3289,59.3389,28200.0
2005-01-10 13:40:00,59.34,59.41,59.34,59.39,34400.0,59.3289,59.3988,59.3289,59.3788,34400.0
2005-01-10 13:50:00,59.4,59.41,59.33,59.4,58100.0,59.3888,59.3988,59.3189,59.3888,58100.0
2005-01-10 14:00:00,59.39,59.4,59.34,59.4,23600.0,59.3788,59.3888,59.3289,59.3888,23600.0
2005-01-10 14:10:00,59.38,59.4,59.25,59.4,55100.0,59.3688,59.3888,59.2389,59.3888,55100.0
2005-01-10 14:20:00,59.38,59.42,59.36,59.4,28700.0,59.3688,59.4088,59.3489,59.3888,28700.0
2005-01-10 14:30:00,59.37,59.4,59.34,59.39,22800.0,59.3588,59.3888,59.3289,59.3788,22800.0
2005-01-10 14:40:00,59.39,59.4,59.25,59.25,34700.0,59.3788,59.3888,59.2389,59.2389,34700.0
2005-01-10 14:50:00,59.24,59.32,59.1,59.2,74300.0,59.2289,59.3089,59.0889,59.1889,74300.0
2005-01-10 15:00:00,59.11,59.17,58.96,58.98,82200.0,59.0989,59.1589,58.9489,58.9689,82200.0
2005-01-10 15:10:00,58.98,59.09,58.88,58.92,129700.0,58.9689,59.0789,58.8689,58.9089,129700.0
2005-01-10 15:20:00,58.92,59.92,58.64,58.79,123500.0,58.9089,59.9087,58.629,58.779,123500.0
2005-01-10 15:30:00,58.79,58.91,58.66,58.88,119700.0,58.779,58.8989,58.649,58.8689,119700.0
2005-01-10 15:40:00,58.88,59.06,58.83,58.86,188200.0,58.8689,59.0489,58.819,58.8489,188200.0
2005-01-10 15:50:00,58.85,58.96,58.78,58.86,101200.0,58.8389,58.9489,58.769,58.8489,101200.0
2005-01-11 09:30:00,58.63,59.0,58.47,58.67,190000.0,58.619,58.9889,58.459,58.659,190000.0
2005-01-11 09:40:00,58.67,58.7,58.39,58.61,71000.0,58.659,58.689,58.379,58.599,71000.0
2005-01-11 09:50:00,58.58,58.72,58.5,58.6,46200.0,58.569,58.709,58.489,58.589,46200.0
2005-01-11 10:00:00,58.58,58.6,58.29,58.47,80700.0,58.569,58.589,58.2791,58.459,80700.0
2005-01-11 10:10:00,58.48,58.53,58.14,58.26,75900.0,58.469,58.519,58.1291,58.2491,75900.0
2005-01-11 10:20:00,58.3,58.3,58.05,58.19,104100.0,58.289,58.289,58.0391,58.1791,104100.0
2005-01-11 10:30:00,58.19,58.4,58.12,58.36,59000.0,58.1791,58.389,58.1091,58.349,59000.0
2005-01-11 10:40:00,58.33,58.4,58.27,58.4,34200.0,58.319,58.389,58.2591,58.389,34200.0
2005-01-11 10:50:00,58.4,58.66,58.3,58.64,80500.0,58.389,58.649,58.289,58.629,80500.0
2005-01-11 11:00:00,58.64,58.75,58.6,58.7,42100.0,58.629,58.739,58.589,58.689,42100.0
2005-01-11 11:10:00,58.74,58.74,58.5,58.5,42600.0,58.729,58.729,58.489,58.489,42600.0
2005-01-11 11:20:00,58.5,58.73,58.5,58.71,24800.0,58.489,58.719,58.489,58.699,24800.0
2005-01-11 11:30:00,58.72,58.77,58.58,58.67,55400.0,58.709,58.759,58.569,58.659,55400.0
2005-01-11 11:40:00,58.68,58.9,58.66,58.84,55100.0,58.669,58.8889,58.649,58.8289,55100.0
2005-01-11 11:50:00,58.88,58.88,58.61,58.69,115700.0,58.8689,58.8689,58.599,58.679,115700.0
2005-01-11 12:00:00,58.73,58.74,58.6,58.68,56500.0,58.719,58.729,58.589,58.669,56500.0
2005-01-11 12:10:00,58.68,58.72,58.5,58.51,74300.0,58.669,58.709,58.489,58.499,74300.0
2005-01-11 12:20:00,58.5,58.64,58.46,58.54,77300.0,58.489,58.629,58.449,58.529,77300.0
2005-01-11 12:30:00,58.54,58.72,58.54,58.63,32500.0,58.529,58.709,58.529,58.619,32500.0
2005-01-11 12:40:00,58.66,58.68,58.55,58.56,60900.0,58.649,58.669,58.539,58.549,60900.0
2005-01-11 12:50:00,58.56,58.62,58.41,58.41,45100.0,58.549,58.609,58.399,58.399,45100.0
2005-01-11 13:00:00,58.38,58.44,58.21,58.39,52300.0,58.369,58.429,58.1991,58.379,52300.0
2005-01-11 13:10:00,58.4,58.54,58.4,58.45,34000.0,58.389,58.529,58.389,58.439,34000.0
2005-01-11 13:20:00,58.45,58.61,58.44,58.54,23400.0,58.439,58.599,58.429,58.529,23400.0
2005-01-11 13:30:00,58.55,58.56,58.46,58.46,24200.0,58.539,58.549,58.449,58.449,24200.0
2005-01-11 13:40:00,58.46,58.47,58.33,58.39,26600.0,58.449,58.459,58.319,58.379,26600.0
2005-01-11 13:50:00,58.4,58.59,58.39,58.51,53100.0,58.389,58.579,58.379,58.499,53100.0
2005-01-11 14:00:00,58.5,58.67,58.47,58.65,69200.0,58.489,58.659,58.459,58.639,69200.0
2005-01-11 14:10:00,58.63,58.68,58.49,58.51,43100.0,58.619,58.669,58.479,58.499,43100.0
2005-01-11 14:20:00,58.49,58.53,58.39,58.39,26300.0,58.479,58.519,58.379,58.379,26300.0
2005-01-11 14:30:00,58.39,58.43,58.3,58.33,49700.0,58.379,58.419,58.289,58.319,49700.0
2005-01-11 14:40:00,58.34,58.35,58.19,58.26,51700.0,58.329,58.339,58.1791,58.2491,51700.0
2005-01-11 14:50:00,58.3,58.3,58.14,58.14,54600.0,58.289,58.289,58.1291,58.1291,54600.0
2005-01-11 15:00:00,58.13,58.29,58.12,58.26,62500.0,58.1191,58.2791,58.1091,58.2491,62500.0
2005-01-11 15:10:00,58.26,58.3,58.25,58.26,43200.0,58.2491,58.289,58.2391,58.2491,43200.0
2005-01-11 15:20:00,58.27,58.29,58.16,58.19,57400.0,58.2591,58.2791,58.1491,58.1791,57400.0
2005-01-11 15:30:00,58.19,58.3,58.18,58.27,66900.0,58.1791,58.289,58.1691,58.2591,66900.0
2005-01-11 15:40:00,58.27,58.31,58.12,58.12,103900.0,58.2591,58.299,58.1091,58.1091,103900.0
2005-01-11 15:50:00,58.13,58.15,57.95,58.07,225300.0,58.1191,58.1391,57.9391,58.0591,225300.0
2005-01-12 09:30:00,58.48,58.5,58.15,58.23,155600.0,58.469,58.489,58.1391,58.2191,155600.0
2005-01-12 09:40:00,58.21,58.37,58.06,58.1,71000.0,58.1991,58.359,58.0491,58.0891,71000.0
2005-01-12 09:50:00,58.1,58.13,57.9,57.98,100100.0,58.0891,58.1191,57.8891,57.9691,100100.0
2005-01-12 10:00:00,58.0,58.27,57.95,58.07,110600.0,57.9891,58.2591,57.9391,58.0591,110600.0
2005-01-12 10:10:00,58.07,58.25,58.06,58.1,52500.0,58.0591,58.2391,58.0491,58.0891,52500.0
2005-01-12 10:20:00,58.11,58.16,58.05,58.12,63000.0,58.0991,58.1491,58.0391,58.1091,63000.0
2005-01-12 10:30:00,58.13,58.4,58.03,58.04,195700.0,58.1191,58.389,58.0191,58.0291,195700.0
2005-01-12 10:40:00,58.05,58.21,57.92,58.01,81800.0,58.0391,58.1991,57.9091,57.9991,81800.0
2005-01-12 10:50:00,58.01,58.07,57.67,57.87,90500.0,57.9991,58.0591,57.6592,57.8591,90500.0
2005-01-12 11:00:00,57.88,58.06,57.85,57.92,47900.0,57.8691,58.0491,57.8391,57.9091,47900.0
2005-01-12 11:10:00,57.9,58.13,57.86,58.13,93500.0,57.8891,58.1191,57.8491,58.1191,93500.0
2005-01-12 11:20:00,58.13,58.2,58.0,58.17,46900.0,58.1191,58.1891,57.9891,58.1591,46900.0
2005-01-12 11:30:00,58.16,58.43,58.15,58.42,79900.0,58.1491,58.419,58.1391,58.409,79900.0
2005-01-12 11:40:00,58.38,58.5,58.32,58.48,115600.0,58.369,58.489,58.309,58.469,115600.0
2005-01-12 11:50:00,58.48,58.48,58.33,58.4,41600.0,58.469,58.469,58.319,58.389,41600.0
2005-01-12 12:00:00,58.4,58.47,58.39,58.4,44100.0,58.389,58.459,58.379,58.389,44100.0
2005-01-12 12:10:00,58.38,58.47,58.29,58.46,30700.0,58.369,58.459,58.2791,58.449,30700.0
2005-01-12 12:20:00,58.46,58.59,58.43,58.59,82000.0,58.449,58.579,58.419,58.579,82000.0
2005-01-12 12:30:00,58.59,58.68,58.53,58.57,41000.0,58.579,58.669,58.519,58.559,41000.0
2005-01-12 12:40:00,58.55,58.6,58.48,58.48,12600.0,58.539,58.589,58.469,58.469,12600.0
2005-01-12 12:50:00,58.48,58.58,58.43,58.47,38000.0,58.469,58.569,58.419,58.459,38000.0
2005-01-12 13:00:00,58.47,58.53,58.47,58.53,24100.0,58.459,58.519,58.459,58.519,24100.0
2005-01-12 13:10:00,58.54,58.67,58.54,58.67,50000.0,58.529,58.659,58.529,58.659,50000.0
2005-01-12 13:20:00,58.67,58.68,58.59,58.59,24300.0,58.659,58.669,58.579,58.579,24300.0
2005-01-12 13:30:00,58.59,58.61,58.45,58.57,45800.0,58.579,58.599,58.439,58.559,45800.0
2005-01-12 13:40:00,58.6,58.61,58.42,58.45,37900.0,58.589,58.599,58.409,58.439,37900.0
2005-01-12 13:50:00,58.45,58.55,58.36,58.55,71400.0,58.439,58.539,58.349,58.539,71400.0
2005-01-12 14:00:00,58.51,58.63,58.5,58.63,50600.0,58.499,58.619,58.489,58.619,50600.0
2005-01-12 14:10:00,58.6,58.83,58.53,58.8,81300.0,58.589,58.819,58.519,58.789,81300.0
2005-01-12 14:20:00,58.8,58.83,58.7,58.71,50200.0,58.789,58.819,58.689,58.699,50200.0
2005-01-12 14:30:00,58.7,58.74,58.59,58.59,27300.0,58.689,58.729,58.579,58.579,27300.0
2005-01-12 14:40:00,58.59,58.64,58.5,58.59,41800.0,58.579,58.629,58.489,58.579,41800.0
2005-01-12 14:50:00,58.6,58.7,58.56,58.6,45000.0,58.589,58.689,58.549,58.589,45000.0
2005-01-12 15:00:00,58.6,58.69,58.49,58.63,51400.0,58.589,58.679,58.479,58.619,51400.0
2005-01-12 15:10:00,58.62,58.64,58.37,58.45,49100.0,58.609,58.629,58.359,58.439,49100.0
2005-01-12 15:20:00,58.46,58.71,58.4,58.64,42900.0,58.449,58.699,58.389,58.629,42900.0
2005-01-12 15:30:00,58.65,58.93,58.58,58.92,93400.0,58.639,58.9189,58.569,58.9089,93400.0
2005-01-12 15:40:00,58.93,59.14,58.82,59.11,168400.0,58.9189,59.1289,58.809,59.0989,168400.0
2005-01-12 15:50:00,59.1,59.11,58.86,59.01,162700.0,59.0889,59.0989,58.8489,58.9989,162700.0
2005-01-13 09:30:00,59.21,59.3,58.76,58.83,107800.0,59.1989,59.2889,58.749,58.819,107800.0
2005-01-13 09:40:00,58.82,58.88,58.74,58.81,50600.0,58.809,58.8689,58.729,58.799,50600.0
2005-01-13 09:50:00,58.82,59.35,58.79,59.33,79500.0,58.809,59.3389,58.779,59.3189,79500.0
2005-01-13 10:00:00,59.31,59.34,59.02,59.05,87900.0,59.2989,59.3289,59.0089,59.0389,87900.0
2005-01-13 10:10:00,59.05,59.39,59.05,59.2,77600.0,59.0389,59.3788,59.0389,59.1889,77600.0
2005-01-13 10:20:00,59.21,59.35,59.03,59.1,48400.0,59.1989,59.3389,59.0189,59.0889,48400.0
2005-01-13 10:30:00,59.11,59.27,59.01,59.17,44800.0,59.0989,59.2589,58.9989,59.1589,44800.0
2005-01-13 10:40:00,59.18,59.19,59.03,59.08,32200.0,59.1689,59.1789,59.0189,59.0689,32200.0
2005-01-13 10:50:00,59.09,59.17,58.78,58.8,37400.0,59.0789,59.1589,58.769,58.789,37400.0
2005-01-13 11:00:00,58.81,59.04,58.75,59.0,49700.0,58.799,59.0289,58.739,58.9889,49700.0
2005-01-13 11:10:00,58.99,59.14,58.8,58.84,37900.0,58.9789,59.1289,58.789,58.8289,37900.0
2005-01-13 11:20:00,58.84,59.05,58.84,59.02,52000.0,58.8289,59.0389,58.8289,59.0089,52000.0
2005-01-13 11:30:00,59.02,59.07,58.81,58.83,47200.0,59.0089,59.0589,58.799,58.819,47200.0
2005-01-13 11:40:00,58.8,58.82,58.57,58.65,40200.0,58.789,58.809,58.559,58.639,40200.0
2005-01-13 11:50:00,58.64,58.78,58.59,58.71,17300.0,58.629,58.769,58.579,58.699,17300.0
2005-01-13 12:00:00,58.69,58.73,58.62,58.63,10500.0,58.679,58.719,58.609,58.619,10500.0
2005-01-13 12:10:00,58.63,58.79,58.6,58.79,17500.0,58.619,58.779,58.589,58.779,17500.0
2005-01-13 12:20:00,58.79,58.8,58.67,58.72,34900.0,58.779,58.789,58.659,58.709,34900.0
2005-01-13 12:30:00,58.73,58.85,58.71,58.77,23500.0,58.719,58.8389,58.699,58.759,23500.0
2005-01-13 12:40:00,58.78,58.85,58.75,58.75,15900.0,58.769,58.8389,58.739,58.739,15900.0
2005-01-13 12:50:00,58.74,58.79,58.72,58.75,19200.0,58.729,58.779,58.709,58.739,19200.0
2005-01-13 13:00:00,58.73,58.79,58.72,58.76,41800.0,58.719,58.779,58.709,58.749,41800.0
2005-01-13 13:10:00,58.76,58.8,58.73,58.78,57500.0,58.749,58.789,58.719,58.769,57500.0
2005-01-13 13:20:00,58.78,58.79,58.67,58.67,22500.0,58.769,58.779,58.659,58.659,22500.0
2005-01-13 13:30:00,58.68,58.82,58.67,58.8,22600.0,58.669,58.809,58.659,58.789,22600.0
2005-01-13 13:40:00,58.77,58.82,58.74,58.75,13000.0,58.759,58.809,58.729,58.739,13000.0
2005-01-13 13:50:00,58.75,58.85,58.72,58.8,33000.0,58.739,58.8389,58.709,58.789,33000.0
2005-01-13 14:00:00,58.81,58.83,58.69,58.73,21000.0,58.799,58.819,58.679,58.719,21000.0
2005-01-13 14:10:00,58.74,58.82,58.69,58.78,13400.0,58.729,58.809,58.679,58.769,13400.0
2005-01-13 14:20:00,58.79,58.81,58.71,58.76,16400.0,58.779,58.799,58.699,58.749,16400.0
2005-01-13 14:30:00,58.77,58.83,58.62,58.64,43200.0,58.759,58.819,58.609,58.629,43200.0
2005-01-13 14:40:00,58.68,58.73,58.59,58.68,43900.0,58.669,58.719,58.579,58.669,43900.0
2005-01-13 14:50:00,58.67,58.69,58.57,58.69,30200.0,58.659,58.679,58.559,58.679,30200.0
2005-01-13 15:00:00,58.7,58.7,58.6,58.66,55500.0,58.689,58.689,58.589,58.649,55500.0
2005-01-13 15:10:00,58.67,58.69,58.56,58.58,39700.0,58.659,58.679,58.549,58.569,39700.0
2005-01-13 15:20:00,58.58,58.59,58.28,58.28,146000.0,58.569,58.579,58.2691,58.2691,146000.0
2005-01-13 15:30:00,58.28,58.28,58.08,58.2,101300.0,58.2691,58.2691,58.0691,58.1891,101300.0
2005-01-13 15:40:00,58.2,58.27,57.96,58.22,133500.0,58.1891,58.2591,57.9491,58.2091,133500.0
2005-01-13 15:50:00,58.18,58.44,58.14,58.17,166100.0,58.1691,58.429,58.1291,58.1591,166100.0
2005-01-14 09:30:00,58.59,58.74,58.3,58.38,164600.0,58.579,58.729,58.289,58.369,164600.0
2005-01-14 09:40:00,58.37,58.45,58.05,58.13,105700.0,58.359,58.439,58.0391,58.1191,105700.0
2005-01-14 09:50:00,58.13,58.17,58.01,58.16,131300.0,58.1191,58.1591,57.9991,58.1491,131300.0
2005-01-14 10:00:00,58.11,58.14,57.81,57.85,78200.0,58.0991,58.1291,57.7991,57.8391,78200.0
2005-01-14 10:10:00,57.86,58.28,57.85,58.16,138500.0,57.8491,58.2691,57.8391,58.1491,138500.0
2005-01-14 10:20:00,58.16,58.32,58.11,58.29,41900.0,58.1491,58.309,58.0991,58.2791,41900.0
2005-01-14 10:30:00,58.31,58.31,58.23,58.26,83900.0,58.299,58.299,58.2191,58.2491,83900.0
2005-01-14 10:40:00,58.26,58.27,57.99,57.99,63100.0,58.2491,58.2591,57.9791,57.9791,63100.0
2005-01-14 10:50:00,57.97,58.24,57.9,57.94,45700.0,57.9591,58.2291,57.8891,57.9291,45700.0
2005-01-14 11:00:00,57.91,58.16,57.91,58.11,27400.0,57.8991,58.1491,57.8991,58.0991,27400.0
2005-01-14 11:10:00,58.08,58.09,58.02,58.06,7400.0,58.0691,58.0791,58.0091,58.0491,7400.0
2005-01-14 11:20:00,58.05,58.1,58.04,58.09,95700.0,58.0391,58.0891,58.0291,58.0791,95700.0
2005-01-14 11:30:00,58.11,58.2,58.1,58.18,45400.0,58.0991,58.1891,58.0891,58.1691,45400.0
2005-01-14 11:40:00,58.17,58.17,57.93,57.93,95500.0,58.1591,58.1591,57.9191,57.9191,95500.0
2005-01-14 11:50:00,57.93,58.0,57.91,57.98,47200.0,57.9191,57.9891,57.8991,57.9691,47200.0
2005-01-14 12:00:00,57.97,57.98,57.97,57.97,23800.0,57.9591,57.9691,57.9591,57.9591,23800.0
2005-01-14 12:10:00,57.97,57.98,57.93,57.97,21100.0,57.9591,57.9691,57.9191,57.9591,21100.0
2005-01-14 12:20:00,57.96,57.98,57.96,57.97,32600.0,57.9491,57.9691,57.9491,57.9591,32600.0
2005-01-14 12:30:00,57.96,57.99,57.93,57.98,25600.0,57.9491,57.9791,57.9191,57.9691,25600.0
2005-01-14 12:40:00,57.98,58.02,57.94,58.0,73600.0,57.9691,58.0091,57.9291,57.9891,73600.0
2005-01-14 12:50:00,58.0,58.0,57.9,57.9,72600.0,57.9891,57.9891,57.8891,57.8891,72600.0
2005-01-14 13:00:00,57.9,58.02,57.84,57.98,37300.0,57.8891,58.0091,57.8291,57.9691,37300.0
2005-01-14 13:10:00,57.98,57.99,57.86,57.9,24000.0,57.9691,57.9791,57.8491,57.8891,24000.0
2005-01-14 13:20:00,57.89,58.0,57.89,57.95,18700.0,57.8791,57.9891,57.8791,57.9391,18700.0
2005-01-14 13:30:00,57.97,57.97,57.92,57.94,10400.0,57.9591,57.9591,57.9091,57.9291,10400.0
2005-01-14 13:40:00,57.94,58.07,57.93,58.07,21100.0,57.9291,58.0591,57.9191,58.0591,21100.0
2005-01-14 13:50:00,58.07,59.0,58.06,58.08,18900.0,58.0591,58.9889,58.0491,58.0691,18900.0
2005-01-14 14:00:00,58.08,58.16,58.06,58.12,23100.0,58.0691,58.1491,58.0491,58.1091,23100.0
2005-01-14 14:10:00,58.13,58.13,57.94,57.94,45100.0,58.1191,58.1191,57.9291,57.9291,45100.0
2005-01-14 14:20:00,57.94,58.1,57.93,58.07,30200.0,57.9291,58.0891,57.9191,58.0591,30200.0
2005-01-14 14:30:00,58.07,58.16,58.06,58.14,24300.0,58.0591,58.1491,58.0491,58.1291,24300.0
2005-01-14 14:40:00,58.14,58.2,58.06,58.09,39300.0,58.1291,58.1891,58.0491,58.0791,39300.0
2005-01-14 14:50:00,58.09,58.21,58.09,58.19,28600.0,58.0791,58.1991,58.0791,58.1791,28600.0
2005-01-14 15:00:00,58.19,58.19,58.07,58.12,36400.0,58.1791,58.1791,58.0591,58.1091,36400.0
2005-01-14 15:10:00,58.12,58.18,58.11,58.14,22100.0,58.1091,58.1691,58.0991,58.1291,22100.0
2005-01-14 15:20:00,58.14,58.34,58.14,58.33,56000.0,58.1291,58.329,58.1291,58.319,56000.0
2005-01-14 15:30:00,58.3,58.42,58.2,58.4,70500.0,58.289,58.409,58.1891,58.389,70500.0
2005-01-14 15:40:00,58.4,58.5,58.34,58.42,67400.0,58.389,58.489,58.329,58.409,67400.0
2005-01-14 15:50:00,58.42,58.43,58.21,58.31,170500.0,58.409,58.419,58.1991,58.299,170500.0
2005-01-18 09:30:00,58.05,58.2,57.52,57.53,167200.0,58.0391,58.1891,57.5092,57.5192,167200.0
2005-01-18 09:40:00,57.53,57.83,56.6,56.96,259800.0,57.5192,57.8191,56.5894,56.9493,259800.0
2005-01-18 09:50:00,56.97,57.09,56.87,56.96,92500.0,56.9593,57.0793,56.8593,56.9493,92500.0
2005-01-18 10:00:00,56.95,57.32,56.95,57.12,85500.0,56.9393,57.3092,56.9393,57.1093,85500.0
2005-01-18 10:10:00,57.12,57.24,57.07,57.18,36700.0,57.1093,57.2292,57.0593,57.1693,36700.0
2005-01-18 10:20:00,57.18,57.36,57.11,57.36,52600.0,57.1693,57.3492,57.0993,57.3492,52600.0
2005-01-18 10:30:00,57.35,57.87,57.34,57.75,89500.0,57.3392,57.8591,57.3292,57.7392,89500.0
2005-01-18 10:40:00,57.75,57.86,57.72,57.74,111800.0,57.7392,57.8491,57.7092,57.7292,111800.0
2005-01-18 10:50:00,57.73,57.86,57.6,57.7,84100.0,57.7192,57.8491,57.5892,57.6892,84100.0
2005-01-18 11:00:00,57.7,57.72,57.54,57.63,41500.0,57.6892,57.7092,57.5292,57.6192,41500.0
2005-01-18 11:10:00,57.62,57.81,57.62,57.77,32500.0,57.6092,57.7991,57.6092,57.7591,32500.0
2005-01-18 11:20:00,57.8,57.96,57.75,57.9,35900.0,57.7891,57.9491,57.7392,57.8891,35900.0
2005-01-18 11:30:00,57.9,58.11,57.88,58.03,60000.0,57.8891,58.0991,57.8691,58.0191,60000.0
2005-01-18 11:40:00,58.04,58.21,58.02,58.15,75200.0,58.0291,58.1991,58.0091,58.1391,75200.0
2005-01-18 11:50:00,58.15,58.2,58.11,58.13,64800.0,58.1391,58.1891,58.0991,58.1191,64800.0
2005-01-18 12:00:00,58.15,58.31,58.11,58.31,38900.0,58.1391,58.299,58.0991,58.299,38900.0
2005-01-18 12:10:00,58.31,58.56,58.28,58.48,101800.0,58.299,58.549,58.2691,58.469,101800.0
2005-01-18 12:20:00,58.5,58.55,58.46,58.46,81100.0,58.489,58.539,58.449,58.449,81100.0
2005-01-18 12:30:00,58.46,58.48,58.37,58.45,29000.0,58.449,58.469,58.359,58.439,29000.0
2005-01-18 12:40:00,58.45,58.47,58.37,58.38,22600.0,58.439,58.459,58.359,58.369,22600.0
2005-01-18 12:50:00,58.38,58.43,58.3,58.31,38100.0,58.369,58.419,58.289,58.299,38100.0
2005-01-18 13:00:00,58.31,58.34,58.26,58.3,36500.0,58.299,58.329,58.2491,58.289,36500.0
2005-01-18 13:10:00,58.29,58.3,58.19,58.19,58300.0,58.2791,58.289,58.1791,58.1791,58300.0
2005-01-18 13:20:00,58.19,58.26,58.12,58.22,26400.0,58.1791,58.2491,58.1091,58.2091,26400.0
2005-01-18 13:30:00,58.22,58.32,58.22,58.3,17300.0,58.2091,58.309,58.2091,58.289,17300.0
2005-01-18 13:40:00,58.3,58.42,58.28,58.31,67400.0,58.289,58.409,58.2691,58.299,67400.0
2005-01-18 13:50:00,58.31,58.33,58.24,58.28,29200.0,58.299,58.319,58.2291,58.2691,29200.0
2005-01-18 14:00:00,58.28,58.34,58.26,58.27,29300.0,58.2691,58.329,58.2491,58.2591,29300.0
2005-01-18 14:10:00,58.26,58.35,58.25,58.35,26300.0,58.2491,58.339,58.2391,58.339,26300.0
2005-01-18 14:20:00,58.35,58.4,58.32,58.4,42500.0,58.339,58.389,58.309,58.389,42500.0
2005-01-18 14:30:00,58.41,58.46,58.28,58.3,37100.0,58.399,58.449,58.2691,58.289,37100.0
2005-01-18 14:40:00,58.27,58.3,58.16,58.25,25300.0,58.2591,58.289,58.1491,58.2391,25300.0
2005-01-18 14:50:00,58.24,58.31,58.17,58.27,31200.0,58.2291,58.299,58.1591,58.2591,31200.0
2005-01-18 15:00:00,58.3,58.34,58.16,58.29,20700.0,58.289,58.329,58.1491,58.2791,20700.0
2005-01-18 15:10:00,58.3,58.39,58.25,58.35,36500.0,58.289,58.379,58.2391,58.339,36500.0
2005-01-18 15:20:00,58.36,58.48,58.21,58.31,53400.0,58.349,58.469,58.1991,58.299,53400.0
2005-01-18 15:30:00,58.3,58.38,58.22,58.28,31500.0,58.289,58.369,58.2091,58.2691,31500.0
2005-01-18 15:40:00,58.3,58.5,58.29,58.48,57300.0,58.289,58.489,58.2791,58.469,57300.0
2005-01-18 15:50:00,58.5,58.5,58.3,58.38,93900.0,58.489,58.489,58.289,58.369,93900.0
2005-01-19 09:30:00,58.32,58.39,57.89,57.95,101100.0,58.309,58.379,57.8791,57.9391,101100.0
2005-01-19 09:40:00,57.94,58.17,57.89,58.1,36000.0,57.9291,58.1591,57.8791,58.0891,36000.0
2005-01-19 09:50:00,58.1,58.29,58.08,58.24,44100.0,58.0891,58.2791,58.0691,58.2291,44100.0
2005-01-19 10:00:00,58.25,58.31,58.13,58.3,40200.0,58.2391,58.299,58.1191,58.289,40200.0
2005-01-19 10:10:00,58.3,58.36,58.08,58.1,36000.0,58.289,58.349,58.0691,58.0891,36000.0
2005-01-19 10:20:00,58.1,58.16,58.0,58.05,34100.0,58.0891,58.1491,57.9891,58.0391,34100.0
2005-01-19 10:30:00,58.03,58.05,57.75,57.91,46300.0,58.0191,58.0391,57.7392,57.8991,46300.0
2005-01-19 10:40:00,57.91,57.96,57.84,57.92,24400.0,57.8991,57.9491,57.8291,57.9091,24400.0
2005-01-19 10:50:00,57.92,58.16,57.9,58.13,37000.0,57.9091,58.1491,57.8891,58.1191,37000.0
2005-01-19 11:00:00,58.13,58.17,58.07,58.15,21300.0,58.1191,58.1591,58.0591,58.1391,21300.0
2005-01-19 11:10:00,58.14,58.15,57.98,58.0,33600.0,58.1291,58.1391,57.9691,57.9891,33600.0
2005-01-19 11:20:00,58.01,58.19,58.0,58.1,28200.0,57.9991,58.1791,57.9891,58.0891,28200.0
2005-01-19 11:30:00,58.11,58.25,58.11,58.12,26800.0,58.0991,58.2391,58.0991,58.1091,26800.0
2005-01-19 11:40:00,58.12,58.3,58.1,58.3,62100.0,58.1091,58.289,58.0891,58.289,62100.0
2005-01-19 11:50:00,58.3,58.36,58.21,58.27,28100.0,58.289,58.349,58.1991,58.2591,28100.0
2005-01-19 12:00:00,58.28,58.36,58.23,58.25,27200.0,58.2691,58.349,58.2191,58.2391,27200.0
2005-01-19 12:10:00,58.26,58.34,58.21,58.28,33800.0,58.2491,58.329,58.1991,58.2691,33800.0
2005-01-19 12:20:00,58.29,58.29,58.01,58.19,40200.0,58.2791,58.2791,57.9991,58.1791,40200.0
2005-01-19 12:30:00,58.17,58.18,58.1,58.12,12800.0,58.1591,58.1691,58.0891,58.1091,12800.0
2005-01-19 12:40:00,58.13,58.3,58.09,58.3,22100.0,58.1191,58.289,58.0791,58.289,22100.0
2005-01-19 12:50:00,58.3,58.36,58.26,58.3,49400.0,58.289,58.349,58.2491,58.289,49400.0
2005-01-19 13:00:00,58.3,58.31,58.21,58.25,23800.0,58.289,58.299,58.1991,58.2391,23800.0
2005-01-19 13:10:00,58.24,58.32,58.16,58.28,37600.0,58.2291,58.309,58.1491,58.2691,37600.0
2005-01-19 13:20:00,58.27,58.49,58.24,58.45,52200.0,58.2591,58.479,58.2291,58.439,52200.0
2005-01-19 13:30:00,58.46,58.48,58.43,58.48,27100.0,58.449,58.469,58.419,58.469,27100.0
2005-01-19 13:40:00,58.48,58.71,58.46,58.65,98100.0,58.469,58.699,58.449,58.639,98100.0
2005-01-19 13:50:00,58.67,58.79,58.66,58.67,45900.0,58.659,58.779,58.649,58.659,45900.0
2005-01-19 14:00:00,58.67,58.8,58.67,58.78,41800.0,58.659,58.789,58.659,58.769,41800.0
2005-01-19 14:10:00,58.76,58.89,58.74,58.87,41800.0,58.749,58.8789,58.729,58.8589,41800.0
2005-01-19 14:20:00,58.87,58.9,58.74,58.85,29100.0,58.8589,58.8889,58.729,58.8389,29100.0
2005-01-19 14:30:00,58.86,58.9,58.72,58.75,17100.0,58.8489,58.8889,58.709,58.739,17100.0
2005-01-19 14:40:00,58.73,58.75,58.53,58.64,28000.0,58.719,58.739,58.519,58.629,28000.0
2005-01-19 14:50:00,58.64,58.74,58.64,58.73,27500.0,58.629,58.729,58.629,58.719,27500.0
2005-01-19 15:00:00,58.73,58.75,58.62,58.62,15200.0,58.719,58.739,58.609,58.609,15200.0
2005-01-19 15:10:00,58.64,58.66,58.31,58.35,70700.0,58.629,58.649,58.299,58.339,70700.0
2005-01-19 15:20:00,58.36,58.38,57.97,57.99,107200.0,58.349,58.369,57.9591,57.9791,107200.0
2005-01-19 15:30:00,58.0,58.19,57.85,57.99,89400.0,57.9891,58.1791,57.8391,57.9791,89400.0
2005-01-19 15:40:00,58.0,58.05,57.8,57.9,75300.0,57.9891,58.0391,57.7891,57.8891,75300.0
2005-01-19 15:50:00,57.9,58.05,57.85,57.93,98500.0,57.8891,58.0391,57.8391,57.9191,98500.0
2005-01-20 09:30:00,57.85,58.02,57.5,57.61,172500.0,57.8391,58.0091,57.4892,57.5992,172500.0
2005-01-20 09:40:00,57.53,57.67,57.52,57.64,42900.0,57.5192,57.6592,57.5092,57.6292,42900.0
2005-01-20 09:50:00,57.64,57.85,57.62,57.83,35500.0,57.6292,57.8391,57.6092,57.8191,35500.0
2005-01-20 10:00:00,57.82,58.37,57.74,58.28,74300.0,57.8091,58.359,57.7292,58.2691,74300.0
2005-01-20 10:10:00,58.28,58.75,58.28,58.57,101000.0,58.2691,58.739,58.2691,58.559,101000.0
2005-01-20 10:20:00,58.58,58.76,58.58,58.59,56300.0,58.569,58.749,58.569,58.579,56300.0
2005-01-20 10:30:00,58.6,58.7,58.41,58.57,85100.0,58.589,58.689,58.399,58.559,85100.0
2005-01-20 10:40:00,58.56,58.62,58.55,58.6,37500.0,58.549,58.609,58.539,58.589,37500.0
2005-01-20 10:50:00,58.61,58.72,58.55,58.69,33900.0,58.599,58.709,58.539,58.679,33900.0
2005-01-20 11:00:00,58.69,59.11,58.69,59.03,105300.0,58.679,59.0989,58.679,59.0189,105300.0
2005-01-20 11:10:00,59.01,59.08,58.82,58.96,68200.0,58.9989,59.0689,58.809,58.9489,68200.0
2005-01-20 11:20:00,58.95,58.95,58.84,58.88,46900.0,58.9389,58.9389,58.8289,58.8689,46900.0
2005-01-20 11:30:00,58.89,58.99,58.85,58.89,56100.0,58.8789,58.9789,58.8389,58.8789,56100.0
2005-01-20 11:40:00,58.93,58.99,58.85,58.88,37200.0,58.9189,58.9789,58.8389,58.8689,37200.0
2005-01-20 11:50:00,58.89,58.9,58.61,58.73,49600.0,58.8789,58.8889,58.599,58.719,49600.0
2005-01-20 12:00:00,58.72,58.75,58.6,58.6,49300.0,58.709,58.739,58.589,58.589,49300.0
2005-01-20 12:10:00,58.64,58.72,58.48,58.71,35700.0,58.629,58.709,58.469,58.699,35700.0
2005-01-20 12:20:00,58.69,58.72,58.57,58.61,19800.0,58.679,58.709,58.559,58.599,19800.0
2005-01-20 12:30:00,58.63,58.73,58.57,58.6,32900.0,58.619,58.719,58.559,58.589,32900.0
2005-01-20 12:40:00,58.61,58.64,58.48,58.56,36300.0,58.599,58.629,58.469,58.549,36300.0
2005-01-20 12:50:00,58.53,58.6,58.49,58.53,35100.0,58.519,58.589,58.479,58.519,35100.0
2005-01-20 13:00:00,58.52,58.65,58.49,58.54,33900.0,58.509,58.639,58.479,58.529,33900.0
2005-01-20 13:10:00,58.51,58.54,58.22,58.31,196300.0,58.499,58.529,58.2091,58.299,196300.0
2005-01-20 13:20:00,58.33,58.56,58.33,58.54,29700.0,58.319,58.549,58.319,58.529,29700.0
2005-01-20 13:30:00,58.52,58.55,58.4,58.54,30700.0,58.509,58.539,58.389,58.529,30700.0
2005-01-20 13:40:00,58.54,58.55,58.42,58.44,20500.0,58.529,58.539,58.409,58.429,20500.0
2005-01-20 13:50:00,58.43,58.43,58.38,58.41,30200.0,58.419,58.419,58.369,58.399,30200.0
2005-01-20 14:00:00,58.39,58.7,58.39,58.66,36400.0,58.379,58.689,58.379,58.649,36400.0
2005-01-20 14:10:00,58.69,58.8,58.61,58.66,56000.0,58.679,58.789,58.599,58.649,56000.0
2005-01-20 14:20:00,58.68,58.72,58.45,58.45,24400.0,58.669,58.709,58.439,58.439,24400.0
2005-01-20 14:30:00,58.45,58.62,58.36,58.43,50000.0,58.439,58.609,58.349,58.419,50000.0
2005-01-20 14:40:00,58.46,58.62,58.42,58.43,20700.0,58.449,58.609,58.409,58.419,20700.0
2005-01-20 14:50:00,58.46,58.7,58.4,58.58,60600.0,58.449,58.689,58.389,58.569,60600.0
2005-01-20 15:00:00,58.58,58.6,58.34,58.46,29200.0,58.569,58.589,58.329,58.449,29200.0
2005-01-20 15:10:00,58.48,58.6,58.38,58.5,36000.0,58.469,58.589,58.369,58.489,36000.0
2005-01-20 15:20:00,58.51,58.53,58.34,58.4,69100.0,58.499,58.519,58.329,58.389,69100.0
2005-01-20 15:30:00,58.38,58.56,58.37,58.44,50400.0,58.369,58.549,58.359,58.429,50400.0
2005-01-20 15:40:00,58.44,58.44,58.07,58.17,115600.0,58.429,58.429,58.0591,58.1591,115600.0
2005-01-20 15:50:00,58.17,58.28,58.11,58.24,103000.0,58.1591,58.2691,58.0991,58.2291,103000.0
2005-01-21 09:30:00,58.38,58.39,57.85,58.05,268700.0,58.369,58.379,57.8391,58.0391,268700.0
2005-01-21 09:40:00,58.07,58.14,57.75,57.78,80000.0,58.0591,58.1291,57.7392,57.7691,80000.0
2005-01-21 09:50:00,57.78,57.86,57.54,57.75,69000.0,57.7691,57.8491,57.5292,57.7392,69000.0
2005-01-21 10:00:00,57.75,57.78,57.62,57.67,60000.0,57.7392,57.7691,57.6092,57.6592,60000.0
2005-01-21 10:10:00,57.68,57.71,57.15,57.42,138500.0,57.6692,57.6992,57.1393,57.4092,138500.0
2005-01-21 10:20:00,57.43,57.72,57.42,57.68,43000.0,57.4192,57.7092,57.4092,57.6692,43000.0
2005-01-21 10:30:00,57.69,57.75,57.56,57.68,35500.0,57.6792,57.7392,57.5492,57.6692,35500.0
2005-01-21 10:40:00,57.66,57.75,57.5,57.56,36700.0,57.6492,57.7392,57.4892,57.5492,36700.0
2005-01-21 10:50:00,57.55,57.66,57.4,57.49,27700.0,57.5392,57.6492,57.3892,57.4792,27700.0
2005-01-21 11:00:00,57.48,58.12,57.46,57.59,39000.0,57.4692,58.1091,57.4492,57.5792,39000.0
2005-01-21 11:10:00,57.6,57.6,57.29,57.32,76600.0,57.5892,57.5892,57.2792,57.3092,76600.0
2005-01-21 11:20:00,57.32,57.46,57.32,57.43,44800.0,57.3092,57.4492,57.3092,57.4192,44800.0
2005-01-21 11:30:00,57.42,57.45,57.29,57.29,67100.0,57.4092,57.4392,57.2792,57.2792,67100.0
2005-01-21 11:40:00,57.31,57.33,57.19,57.22,63200.0,57.2992,57.3192,57.1793,57.2093,63200.0
2005-01-21 11:50:00,57.22,57.29,57.18,57.21,59800.0,57.2093,57.2792,57.1693,57.1993,59800.0
2005-01-21 12:00:00,57.21,57.24,57.05,57.17,58700.0,57.1993,57.2292,57.0393,57.1593,58700.0
2005-01-21 12:10:00,57.17,57.17,57.15,57.16,12700.0,57.1593,57.1593,57.1393,57.1493,12700.0
2005-01-21 12:20:00,57.16,57.29,57.15,57.25,36200.0,57.1493,57.2792,57.1393,57.2392,36200.0
2005-01-21 12:30:00,57.24,57.25,57.15,57.19,16600.0,57.2292,57.2392,57.1393,57.1793,16600.0
2005-01-21 12:40:00,57.18,57.28,57.17,57.25,10100.0,57.1693,57.2692,57.1593,57.2392,10100.0
2005-01-21 12:50:00,57.25,57.26,57.14,57.26,20800.0,57.2392,57.2492,57.1293,57.2492,20800.0
2005-01-21 13:00:00,57.25,57.28,57.17,57.19,17200.0,57.2392,57.2692,57.1593,57.1793,17200.0
2005-01-21 13:10:00,57.19,57.34,57.18,57.2,22000.0,57.1793,57.3292,57.1693,57.1893,22000.0
2005-01-21 13:20:00,57.2,57.27,57.19,57.27,13400.0,57.1893,57.2592,57.1793,57.2592,13400.0
2005-01-21 13:30:00,57.28,57.3,57.17,57.2,31500.0,57.2692,57.2892,57.1593,57.1893,31500.0
2005-01-21 13:40:00,57.21,57.21,57.05,57.21,31400.0,57.1993,57.1993,57.0393,57.1993,31400.0
2005-01-21 13:50:00,57.18,57.26,57.02,57.23,56400.0,57.1693,57.2492,57.0093,57.2193,56400.0
2005-01-21 14:00:00,57.2,57.28,57.19,57.22,16200.0,57.1893,57.2692,57.1793,57.2093,16200.0
2005-01-21 14:10:00,57.21,57.25,57.07,57.13,46800.0,57.1993,57.2392,57.0593,57.1193,46800.0
2005-01-21 14:20:00,57.13,57.41,57.13,57.38,15400.0,57.1193,57.3992,57.1193,57.3692,15400.0
2005-01-21 14:30:00,57.36,57.47,57.32,57.38,43100.0,57.3492,57.4592,57.3092,57.3692,43100.0
2005-01-21 14:40:00,57.39,57.45,57.25,57.3,32500.0,57.3792,57.4392,57.2392,57.2892,32500.0
2005-01-21 14:50:00,57.33,57.33,57.06,57.22,63600.0,57.3192,57.3192,57.0493,57.2093,63600.0
2005-01-21 15:00:00,57.18,57.18,57.04,57.07,33800.0,57.1693,57.1693,57.0293,57.0593,33800.0
2005-01-21 15:10:00,57.07,57.11,57.0,57.04,70600.0,57.0593,57.0993,56.9893,57.0293,70600.0
2005-01-21 15:20:00,57.06,57.38,57.05,57.36,58600.0,57.0493,57.3692,57.0393,57.3492,58600.0
2005-01-21 15:30:00,57.35,57.37,57.17,57.27,71800.0,57.3392,57.3592,57.1593,57.2592,71800.0
2005-01-21 15:40:00,57.27,57.27,57.16,57.19,64100.0,57.2592,57.2592,57.1493,57.1793,64100.0
2005-01-21 15:50:00,57.18,57.19,57.0,57.08,179900.0,57.1693,57.1793,56.9893,57.0693,179900.0
2005-01-24 09:30:00,57.42,57.67,57.0,57.24,98600.0,57.4092,57.6592,56.9893,57.2292,98600.0
2005-01-24 09:40:00,57.25,57.25,57.15,57.22,32900.0,57.2392,57.2392,57.1393,57.2093,32900.0
2005-01-24 09:50:00,57.23,57.24,56.8,56.84,97400.0,57.2193,57.2292,56.7893,56.8293,97400.0
2005-01-24 10:00:00,56.85,56.98,56.61,56.8,117900.0,56.8393,56.9693,56.5994,56.7893,117900.0
2005-01-24 10:10:00,56.8,57.16,56.66,57.16,92200.0,56.7893,57.1493,56.6494,57.1493,92200.0
2005-01-24 10:20:00,57.17,57.3,56.81,56.86,157700.0,57.1593,57.2892,56.7993,56.8493,157700.0
2005-01-24 10:30:00,56.87,57.2,56.87,56.99,48300.0,56.8593,57.1893,56.8593,56.9793,48300.0
2005-01-24 10:40:00,57.01,57.04,56.89,57.04,25900.0,56.9993,57.0293,56.8793,57.0293,25900.0
2005-01-24 10:50:00,57.0,57.03,56.6,56.7,71500.0,56.9893,57.0193,56.5894,56.6894,71500.0
2005-01-24 11:00:00,56.71,56.78,56.43,56.53,101600.0,56.6993,56.7693,56.4194,56.5194,101600.0
2005-01-24 11:10:00,56.55,56.74,56.53,56.73,69400.0,56.5394,56.7293,56.5194,56.7193,69400.0
2005-01-24 11:20:00,56.7,56.74,56.58,56.59,48200.0,56.6894,56.7293,56.5694,56.5794,48200.0
2005-01-24 11:30:00,56.58,56.67,56.54,56.55,68500.0,56.5694,56.6594,56.5294,56.5394,68500.0
2005-01-24 11:40:00,56.56,56.58,56.34,56.37,118200.0,56.5494,56.5694,56.3294,56.3594,118200.0
2005-01-24 11:50:00,56.37,56.54,56.35,56.54,31500.0,56.3594,56.5294,56.3394,56.5294,31500.0
2005-01-24 12:00:00,56.52,56.6,56.41,56.41,37500.0,56.5094,56.5894,56.3994,56.3994,37500.0
2005-01-24 12:10:00,56.41,56.45,56.3,56.4,51500.0,56.3994,56.4394,56.2894,56.3894,51500.0
2005-01-24 12:20:00,56.4,56.42,56.25,56.27,50600.0,56.3894,56.4094,56.2394,56.2594,50600.0
2005-01-24 12:30:00,56.26,56.37,56.06,56.16,102500.0,56.2494,56.3594,56.0495,56.1495,102500.0
2005-01-24 12:40:00,56.18,56.21,56.12,56.18,41500.0,56.1694,56.1994,56.1095,56.1694,41500.0
2005-01-24 12:50:00,56.18,56.19,56.1,56.11,48100.0,56.1694,56.1794,56.0895,56.0995,48100.0
2005-01-24 13:00:00,56.11,56.18,55.94,55.94,130600.0,56.0995,56.1694,55.9295,55.9295,130600.0
2005-01-24 13:10:00,55.94,56.11,55.94,56.07,97000.0,55.9295,56.0995,55.9295,56.0595,97000.0
2005-01-24 13:20:00,56.07,56.1,56.0,56.06,58600.0,56.0595,56.0895,55.9895,56.0495,58600.0
2005-01-24 13:30:00,56.06,56.25,56.06,56.13,58200.0,56.0495,56.2394,56.0495,56.1195,58200.0
2005-01-24 13:40:00,56.15,56.17,56.01,56.04,32100.0,56.1395,56.1595,55.9995,56.0295,32100.0
2005-01-24 13:50:00,56.03,56.03,55.91,55.95,47100.0,56.0195,56.0195,55.8995,55.9395,47100.0
2005-01-24 14:00:00,55.95,56.0,55.92,55.96,81800.0,55.9395,55.9895,55.9095,55.9495,81800.0
2005-01-24 14:10:00,55.95,55.96,55.86,55.88,55800.0,55.9395,55.9495,55.8495,55.8695,55800.0
2005-01-24 14:20:00,55.88,55.94,55.81,55.84,82200.0,55.8695,55.9295,55.7995,55.8295,82200.0
2005-01-24 14:30:00,55.85,55.87,55.66,55.7,79400.0,55.8395,55.8595,55.6495,55.6895,79400.0
2005-01-24 14:40:00,55.69,55.72,55.58,55.68,86400.0,55.6795,55.7095,55.5696,55.6695,86400.0
2005-01-24 14:50:00,55.7,55.7,55.35,55.49,99800.0,55.6895,55.6895,55.3396,55.4796,99800.0
2005-01-24 15:00:00,55.49,55.69,55.45,55.67,77100.0,55.4796,55.6795,55.4396,55.6595,77100.0
2005-01-24 15:10:00,55.67,55.69,55.58,55.62,63600.0,55.6595,55.6795,55.5696,55.6096,63600.0
2005-01-24 15:20:00,55.62,55.65,55.56,55.62,65900.0,55.6096,55.6395,55.5496,55.6096,65900.0
2005-01-24 15:30:00,55.61,55.64,55.44,55.49,95800.0,55.5996,55.6295,55.4296,55.4796,95800.0
2005-01-24 15:40:00,55.49,55.52,55.3,55.36,186900.0,55.4796,55.5096,55.2896,55.3496,186900.0
2005-01-24 15:50:00,55.36,55.42,55.25,55.39,283600.0,55.3496,55.4096,55.2396,55.3796,283600.0
2005-01-25 09:30:00,55.86,55.92,55.56,55.79,94300.0,55.8495,55.9095,55.5496,55.7795,94300.0
2005-01-25 09:40:00,55.8,56.18,55.8,56.13,57200.0,55.7895,56.1694,55.7895,56.1195,57200.0
2005-01-25 09:50:00,56.12,56.16,56.03,56.14,69400.0,56.1095,56.1495,56.0195,56.1295,69400.0
2005-01-25 10:00:00,56.14,56.37,56.01,56.13,130100.0,56.1295,56.3594,55.9995,56.1195,130100.0
2005-01-25 10:10:00,56.13,56.48,56.07,56.42,56900.0,56.1195,56.4694,56.0595,56.4094,56900.0
2005-01-25 10:20:00,56.46,56.69,56.33,56.69,66100.0,56.4494,56.6794,56.3194,56.6794,66100.0
2005-01-25 10:30:00,56.69,56.85,56.56,56.65,52900.0,56.6794,56.8393,56.5494,56.6394,52900.0
2005-01-25 10:40:00,56.66,56.66,56.5,56.51,31700.0,56.6494,56.6494,56.4894,56.4994,31700.0
2005-01-25 10:50:00,56.5,56.59,56.5,56.55,28200.0,56.4894,56.5794,56.4894,56.5394,28200.0
2005-01-25 11:00:00,56.54,56.56,56.31,56.4,40900.0,56.5294,56.5494,56.2994,56.3894,40900.0
2005-01-25 11:10:00,56.39,56.45,56.32,56.45,40400.0,56.3794,56.4394,56.3094,56.4394,40400.0
2005-01-25 11:20:00,56.48,56.48,56.37,56.42,238200.0,56.4694,56.4694,56.3594,56.4094,238200.0
2005-01-25 11:30:00,56.42,56.42,56.15,56.17,25300.0,56.4094,56.4094,56.1395,56.1595,25300.0
2005-01-25 11:40:00,56.18,56.18,56.0,56.06,36400.0,56.1694,56.1694,55.9895,56.0495,36400.0
2005-01-25 11:50:00,56.06,56.15,55.99,56.15,26300.0,56.0495,56.1395,55.9795,56.1395,26300.0
2005-01-25 12:00:00,56.15,56.15,55.92,56.05,34600.0,56.1395,56.1395,55.9095,56.0395,34600.0
2005-01-25 12:10:00,56.05,56.05,55.93,55.96,19600.0,56.0395,56.0395,55.9195,55.9495,19600.0
2005-01-25 12:20:00,55.98,56.02,55.97,56.0,24200.0,55.9695,56.0095,55.9595,55.9895,24200.0
2005-01-25 12:30:00,55.99,56.09,55.99,56.07,31900.0,55.9795,56.0795,55.9795,56.0595,31900.0
2005-01-25 12:40:00,56.07,56.17,56.06,56.08,27700.0,56.0595,56.1595,56.0495,56.0695,27700.0
2005-01-25 12:50:00,56.07,56.13,55.94,55.96,30400.0,56.0595,56.1195,55.9295,55.9495,30400.0
2005-01-25 13:00:00,55.98,56.3,55.96,56.28,30200.0,55.9695,56.2894,55.9495,56.2694,30200.0
2005-01-25 13:10:00,56.27,56.35,56.25,56.26,17300.0,56.2594,56.3394,56.2394,56.2494,17300.0
2005-01-25 13:20:00,56.26,56.34,56.2,56.2,21100.0,56.2494,56.3294,56.1894,56.1894,21100.0
2005-01-25 13:30:00,56.2,56.2,55.98,56.1,35800.0,56.1894,56.1894,55.9695,56.0895,35800.0
2005-01-25 13:40:00,56.07,56.15,56.07,56.08,18000.0,56.0595,56.1395,56.0595,56.0695,18000.0
2005-01-25 13:50:00,56.12,56.18,56.0,56.07,35900.0,56.1095,56.1694,55.9895,56.0595,35900.0
2005-01-25 14:00:00,56.04,56.07,55.95,55.98,14600.0,56.0295,56.0595,55.9395,55.9695,14600.0
2005-01-25 14:10:00,55.99,55.99,55.85,55.85,24100.0,55.9795,55.9795,55.8395,55.8395,24100.0
2005-01-25 14:20:00,55.84,55.86,55.57,55.62,39300.0,55.8295,55.8495,55.5596,55.6096,39300.0
2005-01-25 14:30:00,55.62,55.86,55.59,55.79,27000.0,55.6096,55.8495,55.5796,55.7795,27000.0
2005-01-25 14:40:00,55.79,55.9,55.77,55.78,28700.0,55.7795,55.8895,55.7595,55.7695,28700.0
2005-01-25 14:50:00,55.78,55.9,55.78,55.89,40100.0,55.7695,55.8895,55.7695,55.8795,40100.0
2005-01-25 15:00:00,55.89,55.99,55.8,55.93,34800.0,55.8795,55.9795,55.7895,55.9195,34800.0
2005-01-25 15:10:00,55.93,56.0,55.59,55.71,55700.0,55.9195,55.9895,55.5796,55.6995,55700.0
2005-01-25 15:20:00,55.7,55.74,55.53,55.54,86100.0,55.6895,55.7295,55.5196,55.5296,86100.0
2005-01-25 15:30:00,55.56,55.83,55.55,55.79,77100.0,55.5496,55.8195,55.5396,55.7795,77100.0
2005-01-25 15:40:00,55.8,55.8,55.6,55.66,84200.0,55.7895,55.7895,55.5896,55.6495,84200.0
2005-01-25 15:50:00,55.65,55.69,55.52,55.58,115600.0,55.6395,55.6795,55.5096,55.5696,115600.0
2005-01-26 09:30:00,56.45,56.47,55.84,55.97,151100.0,56.4394,56.4594,55.8295,55.9595,151100.0
2005-01-26 09:40:00,55.97,56.1,55.93,56.01,50700.0,55.9595,56.0895,55.9195,55.9995,50700.0
2005-01-26 09:50:00,56.0,56.19,55.93,56.08,36500.0,55.9895,56.1794,55.9195,56.0695,36500.0
2005-01-26 10:00:00,56.11,56.18,55.95,56.0,47600.0,56.0995,56.1694,55.9395,55.9895,47600.0
2005-01-26 10:10:00,56.01,56.05,55.91,55.95,59000.0,55.9995,56.0395,55.8995,55.9395,59000.0
2005-01-26 10:20:00,56.0,56.0,55.91,55.98,19000.0,55.9895,55.9895,55.8995,55.9695,19000.0
2005-01-26 10:30:00,55.98,55.98,55.65,55.86,69100.0,55.9695,55.9695,55.6395,55.8495,69100.0
2005-01-26 10:40:00,55.85,55.91,55.8,55.82,30600.0,55.8395,55.8995,55.7895,55.8095,30600.0
2005-01-26 10:50:00,55.84,55.89,55.75,55.85,32800.0,55.8295,55.8795,55.7395,55.8395,32800.0
2005-01-26 11:00:00,55.89,56.15,55.81,56.07,45500.0,55.8795,56.1395,55.7995,56.0595,45500.0
2005-01-26 11:10:00,56.08,56.16,55.84,56.0,30400.0,56.0695,56.1495,55.8295,55.9895,30400.0
2005-01-26 11:20:00,55.98,56.04,55.66,55.8,41400.0,55.9695,56.0295,55.6495,55.7895,41400.0
2005-01-26 11:30:00,55.81,55.95,55.79,55.91,16900.0,55.7995,55.9395,55.7795,55.8995,16900.0
2005-01-26 11:40:00,55.92,55.96,55.67,55.8,22300.0,55.9095,55.9495,55.6595,55.7895,22300.0
2005-01-26 11:50:00,55.8,55.86,55.65,55.67,32400.0,55.7895,55.8495,55.6395,55.6595,32400.0
2005-01-26 12:00:00,55.7,55.7,55.62,55.7,29800.0,55.6895,55.6895,55.6096,55.6895,29800.0
2005-01-26 12:10:00,55.68,55.71,55.65,55.66,25900.0,55.6695,55.6995,55.6395,55.6495,25900.0
2005-01-26 12:20:00,55.67,55.68,55.57,55.57,40800.0,55.6595,55.6695,55.5596,55.5596,40800.0
2005-01-26 12:30:00,55.59,55.62,55.53,55.59,21800.0,55.5796,55.6096,55.5196,55.5796,21800.0
2005-01-26 12:40:00,55.6,55.66,55.52,55.58,49200.0,55.5896,55.6495,55.5096,55.5696,49200.0
2005-01-26 12:50:00,55.56,55.62,55.48,55.48,53800.0,55.5496,55.6096,55.4696,55.4696,53800.0
2005-01-26 13:00:00,55.48,55.63,55.35,55.55,47000.0,55.4696,55.6196,55.3396,55.5396,47000.0
2005-01-26 13:10:00,55.59,55.81,55.55,55.72,43100.0,55.5796,55.7995,55.5396,55.7095,43100.0
2005-01-26 13:20:00,55.71,55.79,55.7,55.77,20400.0,55.6995,55.7795,55.6895,55.7595,20400.0
2005-01-26 13:30:00,55.78,55.91,55.76,55.88,22100.0,55.7695,55.8995,55.7495,55.8695,22100.0
2005-01-26 13:40:00,55.89,55.95,55.75,55.75,24200.0,55.8795,55.9395,55.7395,55.7395,24200.0
2005-01-26 13:50:00,55.79,55.85,55.75,55.75,13400.0,55.7795,55.8395,55.7395,55.7395,13400.0
2005-01-26 14:00:00,55.78,55.86,55.74,55.84,19900.0,55.7695,55.8495,55.7295,55.8295,19900.0
2005-01-26 14:10:00,55.86,55.88,55.75,55.78,29000.0,55.8495,55.8695,55.7395,55.7695,29000.0
2005-01-26 14:20:00,55.78,55.93,55.74,55.9,23400.0,55.7695,55.9195,55.7295,55.8895,23400.0
2005-01-26 14:30:00,55.89,55.96,55.87,55.87,21000.0,55.8795,55.9495,55.8595,55.8595,21000.0
2005-01-26 14:40:00,55.9,55.98,55.87,55.95,16900.0,55.8895,55.9695,55.8595,55.9395,16900.0
2005-01-26 14:50:00,55.95,55.98,55.9,55.97,21700.0,55.9395,55.9695,55.8895,55.9595,21700.0
2005-01-26 15:00:00,55.98,56.0,55.9,55.94,32100.0,55.9695,55.9895,55.8895,55.9295,32100.0
2005-01-26 15:10:00,55.93,56.0,55.8,56.0,29100.0,55.9195,55.9895,55.7895,55.9895,29100.0
2005-01-26 15:20:00,56.0,56.35,55.99,56.13,89000.0,55.9895,56.3394,55.9795,56.1195,89000.0
2005-01-26 15:30:00,56.1,56.3,56.06,56.29,49800.0,56.0895,56.2894,56.0495,56.2794,49800.0
2005-01-26 15:40:00,56.29,56.34,56.18,56.26,87900.0,56.2794,56.3294,56.1694,56.2494,87900.0
2005-01-26 15:50:00,56.26,56.26,56.04,56.04,101900.0,56.2494,56.2494,56.0295,56.0295,101900.0
2005-01-27 09:30:00,56.11,56.34,55.53,55.65,110400.0,56.0995,56.3294,55.5196,55.6395,110400.0
2005-01-27 09:40:00,55.65,55.78,55.5,55.78,49500.0,55.6395,55.7695,55.4896,55.7695,49500.0
2005-01-27 09:50:00,55.82,55.85,55.63,55.76,35100.0,55.8095,55.8395,55.6196,55.7495,35100.0
2005-01-27 10:00:00,55.75,55.88,55.65,55.75,46300.0,55.7395,55.8695,55.6395,55.7395,46300.0
2005-01-27 10:10:00,55.73,55.8,55.56,55.62,52500.0,55.7195,55.7895,55.5496,55.6096,52500.0
2005-01-27 10:20:00,55.59,55.65,55.46,55.54,52800.0,55.5796,55.6395,55.4496,55.5296,52800.0
2005-01-27 10:30:00,55.54,55.61,55.36,55.61,55700.0,55.5296,55.5996,55.3496,55.5996,55700.0
2005-01-27 10:40:00,55.61,55.7,55.45,55.48,26800.0,55.5996,55.6895,55.4396,55.4696,26800.0
2005-01-27 10:50:00,55.47,55.72,55.47,55.63,18000.0,55.4596,55.7095,55.4596,55.6196,18000.0
2005-01-27 11:00:00,55.57,55.71,55.57,55.68,26100.0,55.5596,55.6995,55.5596,55.6695,26100.0
2005-01-27 11:10:00,55.7,55.97,55.66,55.97,65600.0,55.6895,55.9595,55.6495,55.9595,65600.0
2005-01-27 11:20:00,55.98,56.11,55.96,56.06,69400.0,55.9695,56.0995,55.9495,56.0495,69400.0
2005-01-27 11:30:00,56.05,56.24,56.04,56.23,48500.0,56.0395,56.2294,56.0295,56.2194,48500.0
2005-01-27 11:40:00,56.22,56.24,56.1,56.17,35400.0,56.2094,56.2294,56.0895,56.1595,35400.0
2005-01-27 11:50:00,56.17,56.32,56.13,56.14,45600.0,56.1595,56.3094,56.1195,56.1295,45600.0
2005-01-27 12:00:00,56.16,56.17,56.09,56.09,17000.0,56.1495,56.1595,56.0795,56.0795,17000.0
2005-01-27 12:10:00,56.1,56.12,56.01,56.05,27200.0,56.0895,56.1095,55.9995,56.0395,27200.0
2005-01-27 12:20:00,56.05,56.07,55.91,55.97,15800.0,56.0395,56.0595,55.8995,55.9595,15800.0
2005-01-27 12:30:00,55.94,56.05,55.92,56.03,13500.0,55.9295,56.0395,55.9095,56.0195,13500.0
2005-01-27 12:40:00,56.03,56.1,56.03,56.08,10000.0,56.0195,56.0895,56.0195,56.0695,10000.0
2005-01-27 12:50:00,56.07,56.1,55.92,55.92,17400.0,56.0595,56.0895,55.9095,55.9095,17400.0
2005-01-27 13:00:00,55.95,56.01,55.66,55.7,48000.0,55.9395,55.9995,55.6495,55.6895,48000.0
2005-01-27 13:10:00,55.7,55.79,55.65,55.76,39700.0,55.6895,55.7795,55.6395,55.7495,39700.0
2005-01-27 13:20:00,55.76,55.77,55.61,55.61,15700.0,55.7495,55.7595,55.5996,55.5996,15700.0
2005-01-27 13:30:00,55.61,55.76,55.61,55.76,35400.0,55.5996,55.7495,55.5996,55.7495,35400.0
2005-01-27 13:40:00,55.75,55.89,55.73,55.76,49400.0,55.7395,55.8795,55.7195,55.7495,49400.0
2005-01-27 13:50:00,55.76,55.89,55.73,55.87,44900.0,55.7495,55.8795,55.7195,55.8595,44900.0
2005-01-27 14:00:00,55.88,56.02,55.84,55.9,38000.0,55.8695,56.0095,55.8295,55.8895,38000.0
2005-01-27 14:10:00,55.91,56.01,55.9,55.9,17500.0,55.8995,55.9995,55.8895,55.8895,17500.0
2005-01-27 14:20:00,55.9,56.1,55.87,55.87,24500.0,55.8895,56.0895,55.8595,55.8595,24500.0
2005-01-27 14:30:00,55.88,56.1,55.88,56.01,21000.0,55.8695,56.0895,55.8695,55.9995,21000.0
2005-01-27 14:40:00,56.02,56.1,55.99,56.07,15400.0,56.0095,56.0895,55.9795,56.0595,15400.0
2005-01-27 14:50:00,56.07,56.1,55.96,56.02,26100.0,56.0595,56.0895,55.9495,56.0095,26100.0
2005-01-27 15:00:00,56.03,56.1,55.91,55.98,24400.0,56.0195,56.0895,55.8995,55.9695,24400.0
2005-01-27 15:10:00,55.99,56.28,55.97,56.14,72900.0,55.9795,56.2694,55.9595,56.1295,72900.0
2005-01-27 15:20:00,56.14,56.37,56.11,56.23,59200.0,56.1295,56.3594,56.0995,56.2194,59200.0
2005-01-27 15:30:00,56.23,56.38,56.17,56.24,57900.0,56.2194,56.3694,56.1595,56.2294,57900.0
2005-01-27 15:40:00,56.22,56.33,56.15,56.16,59100.0,56.2094,56.3194,56.1395,56.1495,59100.0
2005-01-27 15:50:00,56.19,56.28,56.07,56.12,77500.0,56.1794,56.2694,56.0595,56.1095,77500.0
2005-01-28 09:30:00,56.53,56.54,56.0,56.14,107100.0,56.5194,56.5294,55.9895,56.1295,107100.0
2005-01-28 09:40:00,56.13,56.18,55.64,55.8,142900.0,56.1195,56.1694,55.6295,55.7895,142900.0
2005-01-28 09:50:00,55.75,55.99,55.7,55.94,54500.0,55.7395,55.9795,55.6895,55.9295,54500.0
2005-01-28 10:00:00,55.93,55.98,55.85,55.95,60500.0,55.9195,55.9695,55.8395,55.9395,60500.0
2005-01-28 10:10:00,55.98,56.0,55.93,55.96,24000.0,55.9695,55.9895,55.9195,55.9495,24000.0
2005-01-28 10:20:00,55.96,56.0,55.86,55.95,60300.0,55.9495,55.9895,55.8495,55.9395,60300.0
2005-01-28 10:30:00,55.95,56.0,55.88,55.92,27100.0,55.9395,55.9895,55.8695,55.9095,27100.0
2005-01-28 10:40:00,55.95,55.96,55.75,55.75,29000.0,55.9395,55.9495,55.7395,55.7395,29000.0
2005-01-28 10:50:00,55.75,55.82,55.54,55.62,71700.0,55.7395,55.8095,55.5296,55.6096,71700.0
2005-01-28 11:00:00,55.62,55.65,55.07,55.12,119800.0,55.6096,55.6395,55.0597,55.1096,119800.0
2005-01-28 11:10:00,55.12,55.2,55.0,55.04,135500.0,55.1096,55.1896,54.9897,55.0297,135500.0
2005-01-28 11:20:00,55.02,55.25,54.98,55.18,114800.0,55.0097,55.2396,54.9697,55.1696,114800.0
2005-01-28 11:30:00,55.21,55.25,55.11,55.2,87900.0,55.1996,55.2396,55.0996,55.1896,87900.0
2005-01-28 11:40:00,55.14,55.23,55.09,55.18,61300.0,55.1296,55.2196,55.0797,55.1696,61300.0
2005-01-28 11:50:00,55.21,55.21,55.06,55.06,34900.0,55.1996,55.1996,55.0497,55.0497,34900.0
2005-01-28 12:00:00,55.05,55.33,55.05,55.17,70700.0,55.0397,55.3196,55.0397,55.1596,70700.0
2005-01-28 12:10:00,55.15,55.3,55.12,55.29,24400.0,55.1396,55.2896,55.1096,55.2796,24400.0
2005-01-28 12:20:00,55.29,55.31,55.11,55.14,47800.0,55.2796,55.2996,55.0996,55.1296,47800.0
2005-01-28 12:30:00,55.14,55.26,55.14,55.21,51500.0,55.1296,55.2496,55.1296,55.1996,51500.0
2005-01-28 12:40:00,55.22,55.3,55.11,55.24,43800.0,55.2096,55.2896,55.0996,55.2296,43800.0
2005-01-28 12:50:00,55.28,55.28,55.16,55.23,34700.0,55.2696,55.2696,55.1496,55.2196,34700.0
2005-01-28 13:00:00,55.21,55.24,55.08,55.13,42900.0,55.1996,55.2296,55.0697,55.1196,42900.0
2005-01-28 13:10:00,55.13,55.3,55.11,55.26,33000.0,55.1196,55.2896,55.0996,55.2496,33000.0
2005-01-28 13:20:00,55.26,55.34,55.16,55.22,57800.0,55.2496,55.3296,55.1496,55.2096,57800.0
2005-01-28 13:30:00,55.22,55.24,55.18,55.18,22300.0,55.2096,55.2296,55.1696,55.1696,22300.0
2005-01-28 13:40:00,55.17,55.3,55.12,55.27,22700.0,55.1596,55.2896,55.1096,55.2596,22700.0
2005-01-28 13:50:00,55.29,55.33,55.15,55.18,63500.0,55.2796,55.3196,55.1396,55.1696,63500.0
2005-01-28 14:00:00,55.16,55.16,54.86,54.88,109400.0,55.1496,55.1496,54.8497,54.8697,109400.0
2005-01-28 14:10:00,54.9,54.97,54.81,54.85,77000.0,54.8897,54.9597,54.7997,54.8397,77000.0
2005-01-28 14:20:00,54.85,55.04,54.8,55.02,75200.0,54.8397,55.0297,54.7897,55.0097,75200.0
2005-01-28 14:30:00,55.01,55.16,54.98,55.03,49400.0,54.9997,55.1496,54.9697,55.0197,49400.0
2005-01-28 14:40:00,55.03,55.2,55.01,55.05,18600.0,55.0197,55.1896,54.9997,55.0397,18600.0
2005-01-28 14:50:00,55.04,55.14,54.98,55.03,47300.0,55.0297,55.1296,54.9697,55.0197,47300.0
2005-01-28 15:00:00,55.03,55.16,54.93,55.16,21900.0,55.0197,55.1496,54.9197,55.1496,21900.0
2005-01-28 15:10:00,55.18,55.23,55.01,55.23,31400.0,55.1696,55.2196,54.9997,55.2196,31400.0
2005-01-28 15:20:00,55.19,55.24,55.06,55.2,74100.0,55.1796,55.2296,55.0497,55.1896,74100.0
2005-01-28 15:30:00,55.23,55.45,55.11,55.4,127900.0,55.2196,55.4396,55.0996,55.3896,127900.0
2005-01-28 15:40:00,55.39,55.52,55.33,55.44,146000.0,55.3796,55.5096,55.3196,55.4296,146000.0
2005-01-28 15:50:00,55.44,55.65,55.37,55.41,164900.0,55.4296,55.6395,55.3596,55.3996,164900.0
2005-01-31 09:30:00,56.01,56.3,55.86,56.2,218700.0,55.9995,56.2894,55.8495,56.1894,218700.0
2005-01-31 09:40:00,56.19,56.22,55.96,56.22,181000.0,56.1794,56.2094,55.9495,56.2094,181000.0
2005-01-31 09:50:00,56.2,57.02,56.19,57.0,138800.0,56.1894,57.0093,56.1794,56.9893,138800.0
2005-01-31 10:00:00,57.04,57.33,56.85,56.93,165000.0,57.0293,57.3192,56.8393,56.9193,165000.0
2005-01-31 10:10:00,56.91,56.97,56.81,56.93,128800.0,56.8993,56.9593,56.7993,56.9193,128800.0
2005-01-31 10:20:00,56.95,57.12,56.9,57.1,71200.0,56.9393,57.1093,56.8893,57.0893,71200.0
2005-01-31 10:30:00,57.13,57.15,56.82,56.93,117500.0,57.1193,57.1393,56.8093,56.9193,117500.0
2005-01-31 10:40:00,56.95,57.0,56.89,56.97,55500.0,56.9393,56.9893,56.8793,56.9593,55500.0
2005-01-31 10:50:00,56.95,56.95,56.76,56.76,42400.0,56.9393,56.9393,56.7493,56.7493,42400.0
2005-01-31 11:00:00,56.8,56.8,56.52,56.71,83000.0,56.7893,56.7893,56.5094,56.6993,83000.0
2005-01-31 11:10:00,56.69,56.77,56.59,56.74,44600.0,56.6794,56.7593,56.5794,56.7293,44600.0
2005-01-31 11:20:00,56.73,56.75,56.61,56.74,63800.0,56.7193,56.7393,56.5994,56.7293,63800.0
2005-01-31 11:30:00,56.72,56.75,56.61,56.67,61700.0,56.7093,56.7393,56.5994,56.6594,61700.0
2005-01-31 11:40:00,56.68,56.69,56.53,56.64,35000.0,56.6694,56.6794,56.5194,56.6294,35000.0
2005-01-31 11:50:00,56.64,56.68,56.57,56.67,24300.0,56.6294,56.6694,56.5594,56.6594,24300.0
2005-01-31 12:00:00,56.68,56.68,56.53,56.57,38400.0,56.6694,56.6694,56.5194,56.5594,38400.0
2005-01-31 12:10:00,56.56,56.65,56.53,56.59,36500.0,56.5494,56.6394,56.5194,56.5794,36500.0
2005-01-31 12:20:00,56.57,56.91,55.83,56.67,99600.0,56.5594,56.8993,55.8195,56.6594,99600.0
2005-01-31 12:30:00,56.66,56.7,56.58,56.58,25900.0,56.6494,56.6894,56.5694,56.5694,25900.0
2005-01-31 12:40:00,56.59,56.75,56.58,56.64,21800.0,56.5794,56.7393,56.5694,56.6294,21800.0
2005-01-31 12:50:00,56.64,56.9,56.64,56.89,70400.0,56.6294,56.8893,56.6294,56.8793,70400.0
2005-01-31 13:00:00,56.86,56.87,56.74,56.81,19700.0,56.8493,56.8593,56.7293,56.7993,19700.0
2005-01-31 13:10:00,56.82,56.88,56.79,56.87,16000.0,56.8093,56.8693,56.7793,56.8593,16000.0
2005-01-31 13:20:00,56.87,57.01,56.85,56.97,40000.0,56.8593,56.9993,56.8393,56.9593,40000.0
2005-01-31 13:30:00,57.0,57.01,56.87,56.87,70500.0,56.9893,56.9993,56.8593,56.8593,70500.0
2005-01-31 13:40:00,56.89,56.98,56.78,56.78,29900.0,56.8793,56.9693,56.7693,56.7693,29900.0
2005-01-31 13:50:00,56.78,56.98,56.71,56.82,80900.0,56.7693,56.9693,56.6993,56.8093,80900.0
2005-01-31 14:00:00,56.82,56.93,56.79,56.93,20800.0,56.8093,56.9193,56.7793,56.9193,20800.0
2005-01-31 14:10:00,56.92,56.93,56.74,56.81,32400.0,56.9093,56.9193,56.7293,56.7993,32400.0
2005-01-31 14:20:00,56.81,56.9,56.7,56.71,65700.0,56.7993,56.8893,56.6894,56.6993,65700.0
2005-01-31 14:30:00,56.75,56.98,56.69,56.88,25400.0,56.7393,56.9693,56.6794,56.8693,25400.0
2005-01-31 14:40:00,56.87,56.99,56.86,56.99,43800.0,56.8593,56.9793,56.8493,56.9793,43800.0
2005-01-31 14:50:00,56.99,57.1,56.79,56.79,72100.0,56.9793,57.0893,56.7793,56.7793,72100.0
2005-01-31 15:00:00,56.78,56.98,56.71,56.8,68600.0,56.7693,56.9693,56.6993,56.7893,68600.0
2005-01-31 15:10:00,56.81,56.81,56.54,56.54,45900.0,56.7993,56.7993,56.5294,56.5294,45900.0
2005-01-31 15:20:00,56.54,56.83,56.52,56.76,60700.0,56.5294,56.8193,56.5094,56.7493,60700.0
2005-01-31 15:30:00,56.74,56.85,56.7,56.78,44600.0,56.7293,56.8393,56.6894,56.7693,44600.0
2005-01-31 15:40:00,56.79,56.92,56.79,56.89,85900.0,56.7793,56.9093,56.7793,56.8793,85900.0
2005-01-31 15:50:00,56.88,56.98,56.77,56.95,122600.0,56.8693,56.9693,56.7593,56.9393,122600.0
2005-02-01 09:30:00,56.9,57.98,56.87,57.45,191800.0,56.8893,57.9691,56.8593,57.4392,191800.0
2005-02-01 09:40:00,57.44,57.57,57.38,57.38,108000.0,57.4292,57.5592,57.3692,57.3692,108000.0
2005-02-01 09:50:00,57.39,57.58,57.31,57.54,92400.0,57.3792,57.5692,57.2992,57.5292,92400.0
2005-02-01 10:00:00,57.54,57.67,57.48,57.58,79200.0,57.5292,57.6592,57.4692,57.5692,79200.0
2005-02-01 10:10:00,57.55,57.67,57.45,57.62,67800.0,57.5392,57.6592,57.4392,57.6092,67800.0
2005-02-01 10:20:00,57.65,57.65,57.49,57.5,77300.0,57.6392,57.6392,57.4792,57.4892,77300.0
2005-02-01 10:30:00,57.5,57.57,57.4,57.53,38700.0,57.4892,57.5592,57.3892,57.5192,38700.0
2005-02-01 10:40:00,57.54,57.59,57.49,57.52,20100.0,57.5292,57.5792,57.4792,57.5092,20100.0
2005-02-01 10:50:00,57.52,57.62,57.52,57.58,18600.0,57.5092,57.6092,57.5092,57.5692,18600.0
2005-02-01 11:00:00,57.57,57.66,57.57,57.65,33300.0,57.5592,57.6492,57.5592,57.6392,33300.0
2005-02-01 11:10:00,57.66,57.7,57.64,57.68,46400.0,57.6492,57.6892,57.6292,57.6692,46400.0
2005-02-01 11:20:00,57.66,57.75,57.63,57.65,35300.0,57.6492,57.7392,57.6192,57.6392,35300.0
2005-02-01 11:30:00,57.64,57.74,57.51,57.67,42500.0,57.6292,57.7292,57.4992,57.6592,42500.0
2005-02-01 11:40:00,57.68,57.83,57.67,57.81,27500.0,57.6692,57.8191,57.6592,57.7991,27500.0
2005-02-01 11:50:00,57.8,58.07,57.8,57.94,76500.0,57.7891,58.0591,57.7891,57.9291,76500.0
2005-02-01 12:00:00,57.93,57.97,57.83,57.92,51300.0,57.9191,57.9591,57.8191,57.9091,51300.0
2005-02-01 12:10:00,57.95,58.0,57.87,57.99,20100.0,57.9391,57.9891,57.8591,57.9791,20100.0
2005-02-01 12:20:00,57.99,58.05,57.93,57.95,24700.0,57.9791,58.0391,57.9191,57.9391,24700.0
2005-02-01 12:30:00,57.95,58.06,57.94,57.94,30700.0,57.9391,58.0491,57.9291,57.9291,30700.0
2005-02-01 12:40:00,57.95,58.06,57.92,57.98,44400.0,57.9391,58.0491,57.9091,57.9691,44400.0
2005-02-01 12:50:00,57.97,58.05,57.92,58.05,27800.0,57.9591,58.0391,57.9091,58.0391,27800.0
2005-02-01 13:00:00,58.05,58.09,57.84,58.0,108600.0,58.0391,58.0791,57.8291,57.9891,108600.0
2005-02-01 13:10:00,58.01,58.02,58.0,58.0,16000.0,57.9991,58.0091,57.9891,57.9891,16000.0
2005-02-01 13:20:00,58.0,58.15,58.0,58.05,36800.0,57.9891,58.1391,57.9891,58.0391,36800.0
2005-02-01 13:30:00,58.05,58.05,58.0,58.03,8800.0,58.0391,58.0391,57.9891,58.0191,8800.0
2005-02-01 13:40:00,58.03,58.15,58.02,58.14,21800.0,58.0191,58.1391,58.0091,58.1291,21800.0
2005-02-01 13:50:00,58.14,58.35,58.09,58.35,61600.0,58.1291,58.339,58.0791,58.339,61600.0
2005-02-01 14:00:00,58.37,58.37,58.1,58.18,44100.0,58.359,58.359,58.0891,58.1691,44100.0
2005-02-01 14:10:00,58.18,58.31,58.14,58.14,21800.0,58.1691,58.299,58.1291,58.1291,21800.0
2005-02-01 14:20:00,58.15,58.17,58.13,58.15,25900.0,58.1391,58.1591,58.1191,58.1391,25900.0
2005-02-01 14:30:00,58.15,58.17,58.1,58.14,38000.0,58.1391,58.1591,58.0891,58.1291,38000.0
2005-02-01 14:40:00,58.14,58.15,57.98,57.98,69500.0,58.1291,58.1391,57.9691,57.9691,69500.0
2005-02-01 14:50:00,57.98,57.99,57.92,57.95,22400.0,57.9691,57.9791,57.9091,57.9391,22400.0
2005-02-01 15:00:00,57.95,58.0,57.8,57.82,58600.0,57.9391,57.9891,57.7891,57.8091,58600.0
2005-02-01 15:10:00,57.84,58.02,57.83,57.99,44000.0,57.8291,58.0091,57.8191,57.9791,44000.0
2005-02-01 15:20:00,58.01,58.03,57.85,57.86,77600.0,57.9991,58.0191,57.8391,57.8491,77600.0
2005-02-01 15:30:00,57.86,57.95,57.81,57.9,62100.0,57.8491,57.9391,57.7991,57.8891,62100.0
2005-02-01 15:40:00,57.9,58.0,57.8,57.94,37400.0,57.8891,57.9891,57.7891,57.9291,37400.0
2005-02-01 15:50:00,57.94,58.05,57.78,57.95,101000.0,57.9291,58.0391,57.7691,57.9391,101000.0
2005-02-02 09:30:00,59.64,60.7,59.64,60.7,462700.0,59.6288,60.6886,59.6288,60.6886,462700.0
2005-02-02 09:40:00,60.69,60.95,60.26,60.37,262100.0,60.6786,60.9386,60.2487,60.3587,262100.0
2005-02-02 09:50:00,60.33,60.5,59.93,60.05,132300.0,60.3187,60.4886,59.9187,60.0387,132300.0
2005-02-02 10:00:00,60.04,60.25,59.96,60.25,133900.0,60.0287,60.2387,59.9487,60.2387,133900.0
2005-02-02 10:10:00,60.24,60.35,60.02,60.34,125300.0,60.2287,60.3387,60.0087,60.3287,125300.0
2005-02-02 10:20:00,60.35,60.78,60.33,60.54,185900.0,60.3387,60.7686,60.3187,60.5286,185900.0
2005-02-02 10:30:00,60.54,60.84,60.53,60.72,113600.0,60.5286,60.8286,60.5186,60.7086,113600.0
2005-02-02 10:40:00,60.7,61.14,60.69,60.99,187200.0,60.6886,61.1285,60.6786,60.9785,187200.0
2005-02-02 10:50:00,60.99,61.0,60.77,60.85,113300.0,60.9785,60.9885,60.7586,60.8386,113300.0
2005-02-02 11:00:00,60.84,60.87,60.66,60.7,160800.0,60.8286,60.8586,60.6486,60.6886,160800.0
2005-02-02 11:10:00,60.7,60.75,60.5,60.66,106400.0,60.6886,60.7386,60.4886,60.6486,106400.0
2005-02-02 11:20:00,60.68,60.81,60.66,60.8,115000.0,60.6686,60.7986,60.6486,60.7886,115000.0
2005-02-02 11:30:00,60.78,60.96,60.75,60.92,98100.0,60.7686,60.9486,60.7386,60.9086,98100.0
2005-02-02 11:40:00,60.91,61.02,60.77,61.01,63500.0,60.8986,61.0085,60.7586,60.9985,63500.0
2005-02-02 11:50:00,61.0,61.09,60.95,61.05,69800.0,60.9885,61.0785,60.9386,61.0385,69800.0
2005-02-02 12:00:00,61.05,61.05,60.81,60.94,63800.0,61.0385,61.0385,60.7986,60.9286,63800.0
2005-02-02 12:10:00,60.92,60.98,60.65,60.95,29300.0,60.9086,60.9685,60.6386,60.9386,29300.0
2005-02-02 12:20:00,60.95,61.05,60.93,61.02,55300.0,60.9386,61.0385,60.9186,61.0085,55300.0
2005-02-02 12:30:00,61.02,61.1,60.94,61.1,73000.0,61.0085,61.0885,60.9286,61.0885,73000.0
2005-02-02 12:40:00,61.08,61.39,61.03,61.37,67600.0,61.0685,61.3785,61.0185,61.3585,67600.0
2005-02-02 12:50:00,61.39,61.49,61.27,61.32,67000.0,61.3785,61.4785,61.2585,61.3085,67000.0
2005-02-02 13:00:00,61.29,61.36,61.18,61.2,112400.0,61.2785,61.3485,61.1685,61.1885,112400.0
2005-02-02 13:10:00,61.22,61.37,61.18,61.36,139700.0,61.2085,61.3585,61.1685,61.3485,139700.0
2005-02-02 13:20:00,61.38,61.7,61.34,61.66,151100.0,61.3685,61.6884,61.3285,61.6484,151100.0
2005-02-02 13:30:00,61.67,61.88,61.63,61.68,110600.0,61.6584,61.8684,61.6184,61.6684,110600.0
2005-02-02 13:40:00,61.68,61.89,61.68,61.86,105500.0,61.6684,61.8784,61.6684,61.8484,105500.0
2005-02-02 13:50:00,61.86,62.16,61.84,62.14,116800.0,61.8484,62.1483,61.8284,62.1283,116800.0
2005-02-02 14:00:00,62.16,62.18,61.96,62.1,152400.0,62.1483,62.1683,61.9484,62.0883,152400.0
2005-02-02 14:10:00,62.11,62.45,62.1,62.34,163100.0,62.0983,62.4383,62.0883,62.3283,163100.0
2005-02-02 14:20:00,62.32,62.54,62.24,62.35,197000.0,62.3083,62.5283,62.2283,62.3383,197000.0
2005-02-02 14:30:00,62.33,62.35,61.93,62.13,197700.0,62.3183,62.3383,61.9184,62.1183,197700.0
2005-02-02 14:40:00,62.13,62.47,62.08,62.4,107900.0,62.1183,62.4583,62.0683,62.3883,107900.0
2005-02-02 14:50:00,62.42,62.47,62.1,62.13,100800.0,62.4083,62.4583,62.0883,62.1183,100800.0
2005-02-02 15:00:00,62.12,62.13,61.94,62.0,165000.0,62.1083,62.1183,61.9284,61.9884,165000.0
2005-02-02 15:10:00,62.01,62.07,61.83,61.92,167000.0,61.9984,62.0583,61.8184,61.9084,167000.0
2005-02-02 15:20:00,61.92,62.2,61.9,62.09,202700.0,61.9084,62.1883,61.8884,62.0783,202700.0
2005-02-02 15:30:00,62.07,62.31,61.91,62.3,211200.0,62.0583,62.2983,61.8984,62.2883,211200.0
2005-02-02 15:40:00,62.29,62.39,62.09,62.26,147200.0,62.2783,62.3783,62.0783,62.2483,147200.0
2005-02-02 15:50:00,62.26,62.37,62.0,62.29,267300.0,62.2483,62.3583,61.9884,62.2783,267300.0
2005-02-03 09:30:00,61.59,62.3,61.31,62.29,385500.0,61.5784,62.2883,61.2985,62.2783,385500.0
2005-02-03 09:40:00,62.28,62.39,62.05,62.28,155500.0,62.2683,62.3783,62.0383,62.2683,155500.0
2005-02-03 09:50:00,62.25,62.98,62.25,62.92,248900.0,62.2383,62.9682,62.2383,62.9082,248900.0
2005-02-03 10:00:00,62.94,62.94,62.4,62.65,166500.0,62.9282,62.9282,62.3883,62.6382,166500.0
2005-02-03 10:10:00,62.65,62.9,62.62,62.9,201200.0,62.6382,62.8882,62.6082,62.8882,201200.0
2005-02-03 10:20:00,62.9,63.36,62.83,63.27,336300.0,62.8882,63.3481,62.8182,63.2581,336300.0
2005-02-03 10:30:00,63.31,63.31,63.03,63.05,153000.0,63.2981,63.2981,63.0182,63.0382,153000.0
2005-02-03 10:40:00,63.07,63.14,62.85,62.91,126900.0,63.0582,63.1281,62.8382,62.8982,126900.0
2005-02-03 10:50:00,62.9,63.0,62.78,62.87,84700.0,62.8882,62.9882,62.7682,62.8582,84700.0
2005-02-03 11:00:00,62.87,62.94,62.64,62.92,116800.0,62.8582,62.9282,62.6282,62.9082,116800.0
2005-02-03 11:10:00,62.91,62.91,62.63,62.64,81400.0,62.8982,62.8982,62.6182,62.6282,81400.0
2005-02-03 11:20:00,62.64,62.7,62.28,62.29,123100.0,62.6282,62.6882,62.2683,62.2783,123100.0
2005-02-03 11:30:00,62.29,62.43,62.23,62.43,94500.0,62.2783,62.4183,62.2183,62.4183,94500.0
2005-02-03 11:40:00,62.43,62.6,62.43,62.53,76900.0,62.4183,62.5882,62.4183,62.5183,76900.0
2005-02-03 11:50:00,62.53,62.68,62.51,62.55,77700.0,62.5183,62.6682,62.4983,62.5383,77700.0
2005-02-03 12:00:00,62.54,62.62,62.5,62.56,61900.0,62.5283,62.6082,62.4883,62.5482,61900.0
2005-02-03 12:10:00,62.58,62.64,62.56,62.61,18000.0,62.5682,62.6282,62.5482,62.5982,18000.0
2005-02-03 12:20:00,62.62,62.93,62.62,62.92,49000.0,62.6082,62.9182,62.6082,62.9082,49000.0
2005-02-03 12:30:00,62.92,63.11,62.89,63.01,109100.0,62.9082,63.0981,62.8782,62.9982,109100.0
2005-02-03 12:40:00,63.02,63.05,62.94,62.99,74600.0,63.0082,63.0382,62.9282,62.9782,74600.0
2005-02-03 12:50:00,62.97,63.2,62.96,63.12,86600.0,62.9582,63.1881,62.9482,63.1081,86600.0
2005-02-03 13:00:00,63.14,63.14,62.91,62.92,54000.0,63.1281,63.1281,62.8982,62.9082,54000.0
2005-02-03 13:10:00,62.92,63.07,62.91,63.07,81000.0,62.9082,63.0582,62.8982,63.0582,81000.0
2005-02-03 13:20:00,63.05,63.11,63.05,63.11,49200.0,63.0382,63.0981,63.0382,63.0981,49200.0
2005-02-03 13:30:00,63.12,63.31,63.12,63.28,72500.0,63.1081,63.2981,63.1081,63.2681,72500.0
2005-02-03 13:40:00,63.27,63.28,63.14,63.25,45500.0,63.2581,63.2681,63.1281,63.2381,45500.0
2005-02-03 13:50:00,63.23,63.29,63.19,63.27,32800.0,63.2181,63.2781,63.1781,63.2581,32800.0
2005-02-03 14:00:00,63.25,63.38,63.24,63.38,64400.0,63.2381,63.3681,63.2281,63.3681,64400.0
2005-02-03 14:10:00,63.38,63.43,63.22,63.24,46400.0,63.3681,63.4181,63.2081,63.2281,46400.0
2005-02-03 14:20:00,63.25,63.3,62.94,62.94,66400.0,63.2381,63.2881,62.9282,62.9282,66400.0
2005-02-03 14:30:00,62.94,63.0,62.91,62.96,61800.0,62.9282,62.9882,62.8982,62.9482,61800.0
2005-02-03 14:40:00,62.96,63.17,62.91,63.15,68900.0,62.9482,63.1581,62.8982,63.1381,68900.0
2005-02-03 14:50:00,63.15,63.16,63.03,63.07,55200.0,63.1381,63.1481,63.0182,63.0582,55200.0
2005-02-03 15:00:00,63.09,63.09,62.8,62.84,79300.0,63.0782,63.0782,62.7882,62.8282,79300.0
2005-02-03 15:10:00,62.82,63.12,62.82,63.07,114600.0,62.8082,63.1081,62.8082,63.0582,114600.0
2005-02-03 15:20:00,63.07,63.08,62.97,63.07,78400.0,63.0582,63.0682,62.9582,63.0582,78400.0
2005-02-03 15:30:00,63.08,63.42,63.08,63.38,133200.0,63.0682,63.4081,63.0682,63.3681,133200.0
2005-02-03 15:40:00,63.41,63.46,63.29,63.45,117600.0,63.3981,63.4481,63.2781,63.4381,117600.0
2005-02-03 15:50:00,63.44,63.48,63.34,63.42,167900.0,63.4281,63.4681,63.3281,63.4081,167900.0
2005-02-04 09:30:00,62.8,63.16,62.58,63.13,171200.0,62.7882,63.1481,62.5682,63.1181,171200.0
2005-02-04 09:40:00,63.15,63.15,62.9,62.96,67700.0,63.1381,63.1381,62.8882,62.9482,67700.0
2005-02-04 09:50:00,62.96,63.37,62.92,63.35,99400.0,62.9482,63.3581,62.9082,63.3381,99400.0
2005-02-04 10:00:00,63.37,63.8,63.34,63.65,161500.0,63.3581,63.788,63.3281,63.638,161500.0
2005-02-04 10:10:00,63.65,63.97,63.54,63.93,208100.0,63.638,63.958,63.5281,63.918,208100.0
2005-02-04 10:20:00,63.9,63.97,63.46,63.59,121400.0,63.888,63.958,63.4481,63.5781,121400.0
2005-02-04 10:30:00,63.56,63.7,63.5,63.65,36600.0,63.5481,63.688,63.4881,63.638,36600.0
2005-02-04 10:40:00,63.65,63.79,63.61,63.73,34800.0,63.638,63.778,63.5981,63.718,34800.0
2005-02-04 10:50:00,63.73,63.88,63.69,63.69,32100.0,63.718,63.868,63.678,63.678,32100.0
2005-02-04 11:00:00,63.68,63.84,63.67,63.83,46500.0,63.668,63.828,63.658,63.818,46500.0
2005-02-04 11:10:00,63.82,63.85,63.74,63.83,51200.0,63.808,63.838,63.728,63.818,51200.0
2005-02-04 11:20:00,63.85,63.85,63.79,63.81,32800.0,63.838,63.838,63.778,63.798,32800.0
2005-02-04 11:30:00,63.81,63.85,63.75,63.82,40900.0,63.798,63.838,63.738,63.808,40900.0
2005-02-04 11:40:00,63.83,63.83,63.75,63.75,12400.0,63.818,63.818,63.738,63.738,12400.0
2005-02-04 11:50:00,63.79,63.8,63.56,63.57,33700.0,63.778,63.788,63.5481,63.5581,33700.0
2005-02-04 12:00:00,63.57,63.69,63.51,63.68,45000.0,63.5581,63.678,63.4981,63.668,45000.0
2005-02-04 12:10:00,63.65,63.67,63.52,63.52,14800.0,63.638,63.658,63.5081,63.5081,14800.0
2005-02-04 12:20:00,63.54,63.57,63.51,63.53,22000.0,63.5281,63.5581,63.4981,63.5181,22000.0
2005-02-04 12:30:00,63.52,63.53,63.43,63.43,33400.0,63.5081,63.5181,63.4181,63.4181,33400.0
2005-02-04 12:40:00,63.42,63.42,63.1,63.2,56800.0,63.4081,63.4081,63.0881,63.1881,56800.0
2005-02-04 12:50:00,63.2,63.31,63.18,63.23,45400.0,63.1881,63.2981,63.1681,63.2181,45400.0
2005-02-04 13:00:00,63.23,63.24,63.16,63.16,35700.0,63.2181,63.2281,63.1481,63.1481,35700.0
2005-02-04 13:10:00,63.16,63.2,63.12,63.17,26900.0,63.1481,63.1881,63.1081,63.1581,26900.0
2005-02-04 13:20:00,63.19,63.2,63.08,63.14,31900.0,63.1781,63.1881,63.0682,63.1281,31900.0
2005-02-04 13:30:00,63.14,63.39,63.07,63.38,74100.0,63.1281,63.3781,63.0582,63.3681,74100.0
2005-02-04 13:40:00,63.38,63.8,63.38,63.67,67200.0,63.3681,63.788,63.3681,63.658,67200.0
2005-02-04 13:50:00,63.67,63.73,63.6,63.73,17000.0,63.658,63.718,63.5881,63.718,17000.0
2005-02-04 14:00:00,63.68,63.85,63.68,63.77,46100.0,63.668,63.838,63.668,63.758,46100.0
2005-02-04 14:10:00,63.73,63.86,63.63,63.66,24900.0,63.718,63.848,63.618,63.648,24900.0
2005-02-04 14:20:00,63.64,63.72,63.61,63.62,17100.0,63.628,63.708,63.5981,63.6081,17100.0
2005-02-04 14:30:00,63.62,63.8,63.52,63.8,20400.0,63.6081,63.788,63.5081,63.788,20400.0
2005-02-04 14:40:00,63.8,63.8,63.59,63.61,14500.0,63.788,63.788,63.5781,63.5981,14500.0
2005-02-04 14:50:00,63.59,63.68,63.52,63.66,22800.0,63.5781,63.668,63.5081,63.648,22800.0
2005-02-04 15:00:00,63.65,63.79,63.64,63.77,40100.0,63.638,63.778,63.628,63.758,40100.0
2005-02-04 15:10:00,63.75,63.79,63.67,63.78,24000.0,63.738,63.778,63.658,63.768,24000.0
2005-02-04 15:20:00,63.78,63.87,63.6,63.85,58200.0,63.768,63.858,63.5881,63.838,58200.0
2005-02-04 15:30:00,63.86,63.95,63.82,63.89,57800.0,63.848,63.938,63.808,63.878,57800.0
2005-02-04 15:40:00,63.89,63.96,63.87,63.93,52400.0,63.878,63.948,63.858,63.918,52400.0
2005-02-04 15:50:00,63.93,63.99,63.89,63.98,92800.0,63.918,63.978,63.878,63.968,92800.0
2005-02-07 09:30:00,63.75,63.99,63.59,63.59,128000.0,63.738,63.978,63.5781,63.5781,128000.0
2005-02-07 09:40:00,63.59,63.79,63.5,63.79,42000.0,63.5781,63.778,63.4881,63.778,42000.0
2005-02-07 09:50:00,63.81,63.84,63.56,63.56,51900.0,63.798,63.828,63.5481,63.5481,51900.0
2005-02-07 10:00:00,63.58,63.75,63.56,63.68,32200.0,63.5681,63.738,63.5481,63.668,32200.0
2005-02-07 10:10:00,63.67,63.75,63.5,63.56,51700.0,63.658,63.738,63.4881,63.5481,51700.0
2005-02-07 10:20:00,63.57,63.59,63.23,63.28,52500.0,63.5581,63.5781,63.2181,63.2681,52500.0
2005-02-07 10:30:00,63.25,63.37,63.02,63.1,71400.0,63.2381,63.3581,63.0082,63.0881,71400.0
2005-02-07 10:40:00,63.08,63.26,63.06,63.22,30700.0,63.0682,63.2481,63.0482,63.2081,30700.0
2005-02-07 10:50:00,63.23,63.52,63.09,63.46,45700.0,63.2181,63.5081,63.0782,63.4481,45700.0
2005-02-07 11:00:00,63.47,63.72,63.46,63.5,37500.0,63.4581,63.708,63.4481,63.4881,37500.0
2005-02-07 11:10:00,63.5,63.69,63.43,63.58,27800.0,63.4881,63.678,63.4181,63.5681,27800.0
2005-02-07 11:20:00,63.58,63.59,63.4,63.45,23900.0,63.5681,63.5781,63.3881,63.4381,23900.0
2005-02-07 11:30:00,63.44,63.53,63.4,63.44,26600.0,63.4281,63.5181,63.3881,63.4281,26600.0
2005-02-07 11:40:00,63.44,63.53,63.38,63.45,23700.0,63.4281,63.5181,63.3681,63.4381,23700.0
2005-02-07 11:50:00,63.45,63.48,63.14,63.14,26200.0,63.4381,63.4681,63.1281,63.1281,26200.0
2005-02-07 12:00:00,63.14,63.37,63.07,63.34,47000.0,63.1281,63.3581,63.0582,63.3281,47000.0
2005-02-07 12:10:00,63.33,63.57,63.33,63.42,41800.0,63.3181,63.5581,63.3181,63.4081,41800.0
2005-02-07 12:20:00,63.4,63.46,63.27,63.46,21800.0,63.3881,63.4481,63.2581,63.4481,21800.0
2005-02-07 12:30:00,63.44,63.44,63.28,63.28,8600.0,63.4281,63.4281,63.2681,63.2681,8600.0
2005-02-07 12:40:00,63.28,63.35,63.28,63.33,13900.0,63.2681,63.3381,63.2681,63.3181,13900.0
2005-02-07 12:50:00,63.31,63.4,63.25,63.4,27700.0,63.2981,63.3881,63.2381,63.3881,27700.0
2005-02-07 13:00:00,63.41,63.48,63.35,63.46,19200.0,63.3981,63.4681,63.3381,63.4481,19200.0
2005-02-07 13:10:00,63.44,63.46,63.27,63.37,29500.0,63.4281,63.4481,63.2581,63.3581,29500.0
2005-02-07 13:20:00,63.38,63.39,63.3,63.33,24100.0,63.3681,63.3781,63.2881,63.3181,24100.0
2005-02-07 13:30:00,63.31,63.39,63.28,63.36,18500.0,63.2981,63.3781,63.2681,63.3481,18500.0
2005-02-07 13:40:00,63.37,63.37,63.21,63.29,36300.0,63.3581,63.3581,63.1981,63.2781,36300.0
2005-02-07 13:50:00,63.28,63.32,63.21,63.29,28700.0,63.2681,63.3081,63.1981,63.2781,28700.0
2005-02-07 14:00:00,63.32,63.37,63.25,63.35,27500.0,63.3081,63.3581,63.2381,63.3381,27500.0
2005-02-07 14:10:00,63.38,63.47,63.35,63.37,15800.0,63.3681,63.4581,63.3381,63.3581,15800.0
2005-02-07 14:20:00,63.38,63.46,63.36,63.41,11900.0,63.3681,63.4481,63.3481,63.3981,11900.0
2005-02-07 14:30:00,63.41,63.46,63.25,63.29,31600.0,63.3981,63.4481,63.2381,63.2781,31600.0
2005-02-07 14:40:00,63.31,63.4,63.29,63.33,16400.0,63.2981,63.3881,63.2781,63.3181,16400.0
2005-02-07 14:50:00,63.35,63.48,63.35,63.4,15000.0,63.3381,63.4681,63.3381,63.3881,15000.0
2005-02-07 15:00:00,63.39,63.57,63.34,63.5,20700.0,63.3781,63.5581,63.3281,63.4881,20700.0
2005-02-07 15:10:00,63.49,63.61,63.49,63.55,27300.0,63.4781,63.5981,63.4781,63.5381,27300.0
2005-02-07 15:20:00,63.55,63.66,63.4,63.6,41200.0,63.5381,63.648,63.3881,63.5881,41200.0
2005-02-07 15:30:00,63.59,63.68,63.52,63.53,38100.0,63.5781,63.668,63.5081,63.5181,38100.0
2005-02-07 15:40:00,63.53,63.67,63.41,63.42,57200.0,63.5181,63.658,63.3981,63.4081,57200.0
2005-02-07 15:50:00,63.42,63.6,63.38,63.54,75600.0,63.4081,63.5881,63.3681,63.5281,75600.0
2005-02-08 09:30:00,63.27,63.69,63.25,63.5,107200.0,63.2581,63.678,63.2381,63.4881,107200.0
2005-02-08 09:40:00,63.53,63.61,63.35,63.6,77700.0,63.5181,63.5981,63.3381,63.5881,77700.0
2005-02-08 09:50:00,63.63,64.0,63.6,64.0,44400.0,63.618,63.988,63.5881,63.988,44400.0
2005-02-08 10:00:00,64.0,64.15,63.92,64.05,133500.0,63.988,64.138,63.908,64.038,133500.0
2005-02-08 10:10:00,64.05,64.25,63.89,63.9,70700.0,64.038,64.2379,63.878,63.888,70700.0
2005-02-08 10:20:00,63.91,63.97,63.83,63.85,26700.0,63.898,63.958,63.818,63.838,26700.0
2005-02-08 10:30:00,63.9,64.25,63.88,64.11,37600.0,63.888,64.2379,63.868,64.098,37600.0
2005-02-08 10:40:00,64.12,64.35,64.09,64.15,43700.0,64.108,64.3379,64.078,64.138,43700.0
2005-02-08 10:50:00,64.11,64.2,64.07,64.12,19000.0,64.098,64.1879,64.058,64.108,19000.0
2005-02-08 11:00:00,64.1,64.26,64.1,64.23,57200.0,64.088,64.2479,64.088,64.2179,57200.0
2005-02-08 11:10:00,64.25,64.31,64.13,64.24,27800.0,64.2379,64.2979,64.118,64.2279,27800.0
2005-02-08 11:20:00,64.24,64.39,64.23,64.25,30700.0,64.2279,64.3779,64.2179,64.2379,30700.0
2005-02-08 11:30:00,64.25,64.3,64.19,64.28,17800.0,64.2379,64.2879,64.1779,64.2679,17800.0
2005-02-08 11:40:00,64.27,64.29,63.98,63.98,29400.0,64.2579,64.2779,63.968,63.968,29400.0
2005-02-08 11:50:00,63.98,64.1,63.94,64.05,32600.0,63.968,64.088,63.928,64.038,32600.0
2005-02-08 12:00:00,64.05,64.05,63.88,63.89,29500.0,64.038,64.038,63.868,63.878,29500.0
2005-02-08 12:10:00,63.94,64.05,63.62,63.87,61700.0,63.928,64.038,63.6081,63.858,61700.0
2005-02-08 12:20:00,63.87,63.87,63.65,63.73,25300.0,63.858,63.858,63.638,63.718,25300.0
2005-02-08 12:30:00,63.71,63.79,63.56,63.62,35700.0,63.698,63.778,63.5481,63.6081,35700.0
2005-02-08 12:40:00,63.58,63.72,63.58,63.6,18600.0,63.5681,63.708,63.5681,63.5881,18600.0
2005-02-08 12:50:00,63.59,63.66,63.56,63.59,23500.0,63.5781,63.648,63.5481,63.5781,23500.0
2005-02-08 13:00:00,63.57,63.59,63.45,63.58,20500.0,63.5581,63.5781,63.4381,63.5681,20500.0
2005-02-08 13:10:00,63.6,63.76,63.6,63.75,18200.0,63.5881,63.748,63.5881,63.738,18200.0
2005-02-08 13:20:00,63.75,63.79,63.72,63.76,8600.0,63.738,63.778,63.708,63.748,8600.0
2005-02-08 13:30:00,63.76,63.79,63.71,63.79,19600.0,63.748,63.778,63.698,63.778,19600.0
2005-02-08 13:40:00,63.8,63.81,63.7,63.7,11300.0,63.788,63.798,63.688,63.688,11300.0
2005-02-08 13:50:00,63.7,63.7,63.6,63.68,21000.0,63.688,63.688,63.5881,63.668,21000.0
2005-02-08 14:00:00,63.67,63.81,63.67,63.81,13000.0,63.658,63.798,63.658,63.798,13000.0
2005-02-08 14:10:00,63.73,63.95,63.73,63.92,37300.0,63.718,63.938,63.718,63.908,37300.0
2005-02-08 14:20:00,63.92,63.99,63.87,63.87,20500.0,63.908,63.978,63.858,63.858,20500.0
2005-02-08 14:30:00,63.86,63.92,63.73,63.88,27400.0,63.848,63.908,63.718,63.868,27400.0
2005-02-08 14:40:00,63.86,63.89,63.68,63.74,21700.0,63.848,63.878,63.668,63.728,21700.0
2005-02-08 14:50:00,63.7,63.75,63.58,63.67,40000.0,63.688,63.738,63.5681,63.658,40000.0
2005-02-08 15:00:00,63.75,63.77,63.41,63.53,77100.0,63.738,63.758,63.3981,63.5181,77100.0
2005-02-08 15:10:00,63.53,63.62,63.47,63.55,24900.0,63.5181,63.6081,63.4581,63.5381,24900.0
2005-02-08 15:20:00,63.53,63.58,63.45,63.52,22300.0,63.5181,63.5681,63.4381,63.5081,22300.0
2005-02-08 15:30:00,63.51,63.7,63.49,63.64,44200.0,63.4981,63.688,63.4781,63.628,44200.0
2005-02-08 15:40:00,63.63,63.66,63.48,63.52,38600.0,63.618,63.648,63.4681,63.5081,38600.0
2005-02-08 15:50:00,63.51,63.7,63.51,63.68,62400.0,63.4981,63.688,63.4981,63.668,62400.0
2005-02-09 09:30:00,63.94,63.99,63.78,63.99,104600.0,63.928,63.978,63.768,63.978,104600.0
2005-02-09 09:40:00,63.97,63.99,63.78,63.92,51000.0,63.958,63.978,63.768,63.908,51000.0
2005-02-09 09:50:00,63.92,64.0,63.9,63.94,49500.0,63.908,63.988,63.888,63.928,49500.0
2005-02-09 10:00:00,63.97,64.15,63.94,64.04,117300.0,63.958,64.138,63.928,64.028,117300.0
2005-02-09 10:10:00,64.03,64.03,63.5,63.66,78900.0,64.018,64.018,63.4881,63.648,78900.0
2005-02-09 10:20:00,63.66,63.66,63.27,63.31,47000.0,63.648,63.648,63.2581,63.2981,47000.0
2005-02-09 10:30:00,63.36,63.37,63.02,63.04,97900.0,63.3481,63.3581,63.0082,63.0282,97900.0
2005-02-09 10:40:00,63.04,63.05,62.76,62.95,105400.0,63.0282,63.0382,62.7482,62.9382,105400.0
2005-02-09 10:50:00,62.9,62.99,62.78,62.82,38600.0,62.8882,62.9782,62.7682,62.8082,38600.0
2005-02-09 11:00:00,62.82,63.13,62.76,62.94,52600.0,62.8082,63.1181,62.7482,62.9282,52600.0
2005-02-09 11:10:00,62.94,62.96,62.7,62.77,65900.0,62.9282,62.9482,62.6882,62.7582,65900.0
2005-02-09 11:20:00,62.78,62.93,62.78,62.91,28500.0,62.7682,62.9182,62.7682,62.8982,28500.0
2005-02-09 11:30:00,62.92,63.1,62.88,63.06,31700.0,62.9082,63.0881,62.8682,63.0482,31700.0
2005-02-09 11:40:00,63.08,63.08,62.88,62.93,27700.0,63.0682,63.0682,62.8682,62.9182,27700.0
2005-02-09 11:50:00,62.89,63.0,62.88,62.97,19800.0,62.8782,62.9882,62.8682,62.9582,19800.0
2005-02-09 12:00:00,62.98,62.98,62.88,62.94,21700.0,62.9682,62.9682,62.8682,62.9282,21700.0
2005-02-09 12:10:00,62.93,62.93,62.88,62.92,19300.0,62.9182,62.9182,62.8682,62.9082,19300.0
2005-02-09 12:20:00,62.91,63.07,62.9,63.01,16900.0,62.8982,63.0582,62.8882,62.9982,16900.0
2005-02-09 12:30:00,63.06,63.13,63.01,63.13,10900.0,63.0482,63.1181,62.9982,63.1181,10900.0
2005-02-09 12:40:00,63.13,63.29,63.11,63.27,14600.0,63.1181,63.2781,63.0981,63.2581,14600.0
2005-02-09 12:50:00,63.27,63.39,63.25,63.37,24900.0,63.2581,63.3781,63.2381,63.3581,24900.0
2005-02-09 13:00:00,63.37,63.48,63.32,63.38,23400.0,63.3581,63.4681,63.3081,63.3681,23400.0
2005-02-09 13:10:00,63.41,63.41,63.16,63.17,21900.0,63.3981,63.3981,63.1481,63.1581,21900.0
2005-02-09 13:20:00,63.16,63.19,63.08,63.14,17200.0,63.1481,63.1781,63.0682,63.1281,17200.0
2005-02-09 13:30:00,63.14,63.35,63.14,63.27,21000.0,63.1281,63.3381,63.1281,63.2581,21000.0
2005-02-09 13:40:00,63.26,63.3,63.24,63.3,8500.0,63.2481,63.2881,63.2281,63.2881,8500.0
2005-02-09 13:50:00,63.27,63.3,62.91,62.94,42600.0,63.2581,63.2881,62.8982,62.9282,42600.0
2005-02-09 14:00:00,62.94,62.94,62.6,62.64,53300.0,62.9282,62.9282,62.5882,62.6282,53300.0
2005-02-09 14:10:00,62.62,62.7,62.58,62.66,24300.0,62.6082,62.6882,62.5682,62.6482,24300.0
2005-02-09 14:20:00,62.66,62.7,62.54,62.7,46300.0,62.6482,62.6882,62.5283,62.6882,46300.0
2005-02-09 14:30:00,62.7,62.85,62.69,62.8,75900.0,62.6882,62.8382,62.6782,62.7882,75900.0
2005-02-09 14:40:00,62.81,62.81,62.62,62.7,28000.0,62.7982,62.7982,62.6082,62.6882,28000.0
2005-02-09 14:50:00,62.7,62.7,62.39,62.39,56500.0,62.6882,62.6882,62.3783,62.3783,56500.0
2005-02-09 15:00:00,62.39,62.52,62.26,62.32,60500.0,62.3783,62.5083,62.2483,62.3083,60500.0
2005-02-09 15:10:00,62.32,62.49,62.23,62.49,51300.0,62.3083,62.4783,62.2183,62.4783,51300.0
2005-02-09 15:20:00,62.49,62.68,62.49,62.67,59700.0,62.4783,62.6682,62.4783,62.6582,59700.0
2005-02-09 15:30:00,62.67,62.77,62.5,62.57,65200.0,62.6582,62.7582,62.4883,62.5582,65200.0
2005-02-09 15:40:00,62.58,62.68,62.45,62.57,53000.0,62.5682,62.6682,62.4383,62.5582,53000.0
2005-02-09 15:50:00,62.56,62.61,62.39,62.55,91800.0,62.5482,62.5982,62.3783,62.5383,91800.0
2005-02-10 09:30:00,62.87,62.98,62.28,62.3,74600.0,62.8582,62.9682,62.2683,62.2883,74600.0
2005-02-10 09:40:00,62.3,62.83,62.29,62.81,66200.0,62.2883,62.8182,62.2783,62.7982,66200.0
2005-02-10 09:50:00,62.82,62.82,62.52,62.69,46800.0,62.8082,62.8082,62.5083,62.6782,46800.0
2005-02-10 10:00:00,62.66,62.89,62.6,62.88,55300.0,62.6482,62.8782,62.5882,62.8682,55300.0
2005-02-10 10:10:00,62.85,62.93,62.56,62.63,49400.0,62.8382,62.9182,62.5482,62.6182,49400.0
2005-02-10 10:20:00,62.63,62.75,62.6,62.67,14700.0,62.6182,62.7382,62.5882,62.6582,14700.0
2005-02-10 10:30:00,62.66,62.73,62.33,62.44,33700.0,62.6482,62.7182,62.3183,62.4283,33700.0
2005-02-10 10:40:00,62.42,62.59,62.2,62.24,61000.0,62.4083,62.5782,62.1883,62.2283,61000.0
2005-02-10 10:50:00,62.24,62.47,62.24,62.35,27700.0,62.2283,62.4583,62.2283,62.3383,27700.0
2005-02-10 11:00:00,62.36,62.38,62.11,62.12,45100.0,62.3483,62.3683,62.0983,62.1083,45100.0
2005-02-10 11:10:00,62.13,62.14,61.91,61.98,59200.0,62.1183,62.1283,61.8984,61.9684,59200.0
2005-02-10 11:20:00,61.95,62.11,61.88,62.06,34400.0,61.9384,62.0983,61.8684,62.0483,34400.0
2005-02-10 11:30:00,62.09,62.13,61.98,62.0,25000.0,62.0783,62.1183,61.9684,61.9884,25000.0
2005-02-10 11:40:00,62.0,62.03,61.95,62.03,40400.0,61.9884,62.0183,61.9384,62.0183,40400.0
2005-02-10 11:50:00,62.03,62.18,62.03,62.11,45500.0,62.0183,62.1683,62.0183,62.0983,45500.0
2005-02-10 12:00:00,62.11,62.15,62.04,62.07,26200.0,62.0983,62.1383,62.0283,62.0583,26200.0
2005-02-10 12:10:00,62.07,62.14,62.07,62.08,6100.0,62.0583,62.1283,62.0583,62.0683,6100.0
2005-02-10 12:20:00,62.09,62.56,62.08,62.53,25900.0,62.0783,62.5482,62.0683,62.5183,25900.0
2005-02-10 12:30:00,62.55,62.57,62.49,62.51,16700.0,62.5383,62.5582,62.4783,62.4983,16700.0
2005-02-10 12:40:00,62.5,62.58,62.5,62.52,17300.0,62.4883,62.5682,62.4883,62.5083,17300.0
2005-02-10 12:50:00,62.52,62.52,62.38,62.42,16400.0,62.5083,62.5083,62.3683,62.4083,16400.0
2005-02-10 13:00:00,62.41,62.43,62.21,62.24,41200.0,62.3983,62.4183,62.1983,62.2283,41200.0
2005-02-10 13:10:00,62.25,62.38,62.2,62.38,24600.0,62.2383,62.3683,62.1883,62.3683,24600.0
2005-02-10 13:20:00,62.39,62.72,62.38,62.69,30100.0,62.3783,62.7082,62.3683,62.6782,30100.0
2005-02-10 13:30:00,62.7,62.87,62.68,62.82,41600.0,62.6882,62.8582,62.6682,62.8082,41600.0
2005-02-10 13:40:00,62.81,62.88,62.73,62.84,20800.0,62.7982,62.8682,62.7182,62.8282,20800.0
2005-02-10 13:50:00,62.82,63.0,62.76,62.98,41200.0,62.8082,62.9882,62.7482,62.9682,41200.0
2005-02-10 14:00:00,62.99,63.13,62.81,62.84,38000.0,62.9782,63.1181,62.7982,62.8282,38000.0
2005-02-10 14:10:00,62.85,62.98,62.82,62.9,16800.0,62.8382,62.9682,62.8082,62.8882,16800.0
2005-02-10 14:20:00,62.87,63.0,62.86,62.96,19500.0,62.8582,62.9882,62.8482,62.9482,19500.0
2005-02-10 14:30:00,62.96,62.96,62.41,62.41,51300.0,62.9482,62.9482,62.3983,62.3983,51300.0
2005-02-10 14:40:00,62.42,62.55,62.24,62.51,47000.0,62.4083,62.5383,62.2283,62.4983,47000.0
2005-02-10 14:50:00,62.51,62.63,62.42,62.5,31200.0,62.4983,62.6182,62.4083,62.4883,31200.0
2005-02-10 15:00:00,62.51,62.7,62.4,62.58,30500.0,62.4983,62.6882,62.3883,62.5682,30500.0
2005-02-10 15:10:00,62.59,62.68,62.47,62.66,25400.0,62.5782,62.6682,62.4583,62.6482,25400.0
2005-02-10 15:20:00,62.65,62.87,62.57,62.82,20900.0,62.6382,62.8582,62.5582,62.8082,20900.0
2005-02-10 15:30:00,62.8,62.85,62.58,62.6,31100.0,62.7882,62.8382,62.5682,62.5882,31100.0
2005-02-10 15:40:00,62.61,62.79,62.56,62.63,26600.0,62.5982,62.7782,62.5482,62.6182,26600.0
2005-02-10 15:50:00,62.66,62.83,62.65,62.67,38800.0,62.6482,62.8182,62.6382,62.6582,38800.0
2005-02-11 09:30:00,62.97,63.02,62.48,62.49,91700.0,62.9582,63.0082,62.4683,62.4783,91700.0
2005-02-11 09:40:00,62.49,62.56,62.36,62.55,29000.0,62.4783,62.5482,62.3483,62.5383,29000.0
2005-02-11 09:50:00,62.53,62.65,62.37,62.57,35500.0,62.5183,62.6382,62.3583,62.5582,35500.0
2005-02-11 10:00:00,62.58,62.82,62.58,62.76,42000.0,62.5682,62.8082,62.5682,62.7482,42000.0
2005-02-11 10:10:00,62.73,62.99,62.7,62.93,40900.0,62.7182,62.9782,62.6882,62.9182,40900.0
2005-02-11 10:20:00,62.99,63.67,62.89,63.63,118900.0,62.9782,63.658,62.8782,63.618,118900.0
2005-02-11 10:30:00,63.61,63.74,63.47,63.68,79400.0,63.5981,63.728,63.4581,63.668,79400.0
2005-02-11 10:40:00,63.67,63.86,63.63,63.76,73300.0,63.658,63.848,63.618,63.748,73300.0
2005-02-11 10:50:00,63.73,63.78,63.6,63.63,43400.0,63.718,63.768,63.5881,63.618,43400.0
2005-02-11 11:00:00,63.64,63.91,63.64,63.89,70900.0,63.628,63.898,63.628,63.878,70900.0
2005-02-11 11:10:00,63.89,64.22,63.88,64.17,134400.0,63.878,64.2079,63.868,64.1579,134400.0
2005-02-11 11:20:00,64.18,64.18,64.01,64.16,86400.0,64.1679,64.1679,63.998,64.1479,86400.0
2005-02-11 11:30:00,64.16,64.25,64.06,64.09,59800.0,64.1479,64.2379,64.048,64.078,59800.0
2005-02-11 11:40:00,64.08,64.2,64.06,64.1,43400.0,64.068,64.1879,64.048,64.088,43400.0
2005-02-11 11:50:00,64.1,64.11,64.02,64.08,23200.0,64.088,64.098,64.008,64.068,23200.0
2005-02-11 12:00:00,64.03,64.17,64.03,64.14,25300.0,64.018,64.1579,64.018,64.128,25300.0
2005-02-11 12:10:00,64.16,64.16,64.05,64.07,23300.0,64.1479,64.1479,64.038,64.058,23300.0
2005-02-11 12:20:00,64.05,64.35,64.05,64.25,66300.0,64.038,64.3379,64.038,64.2379,66300.0
2005-02-11 12:30:00,64.26,64.3,64.05,64.25,43000.0,64.2479,64.2879,64.038,64.2379,43000.0
2005-02-11 12:40:00,64.25,64.41,64.17,64.21,89700.0,64.2379,64.3979,64.1579,64.1979,89700.0
2005-02-11 12:50:00,64.22,64.24,64.15,64.19,35800.0,64.2079,64.2279,64.138,64.1779,35800.0
2005-02-11 13:00:00,64.15,64.21,63.93,64.01,41200.0,64.138,64.1979,63.918,63.998,41200.0
2005-02-11 13:10:00,64.02,64.1,63.92,64.03,35400.0,64.008,64.088,63.908,64.018,35400.0
2005-02-11 13:20:00,64.05,64.15,64.01,64.13,40300.0,64.038,64.138,63.998,64.118,40300.0
2005-02-11 13:30:00,64.11,64.2,64.06,64.17,60100.0,64.098,64.1879,64.048,64.1579,60100.0
2005-02-11 13:40:00,64.17,64.25,64.15,64.19,27400.0,64.1579,64.2379,64.138,64.1779,27400.0
2005-02-11 13:50:00,64.19,64.35,64.16,64.3,65500.0,64.1779,64.3379,64.1479,64.2879,65500.0
2005-02-11 14:00:00,64.25,64.25,64.06,64.14,39000.0,64.2379,64.2379,64.048,64.128,39000.0
2005-02-11 14:10:00,64.12,64.26,64.12,64.17,26300.0,64.108,64.2479,64.108,64.1579,26300.0
2005-02-11 14:20:00,64.19,64.22,64.11,64.15,51000.0,64.1779,64.2079,64.098,64.138,51000.0
2005-02-11 14:30:00,64.15,64.17,64.11,64.14,45400.0,64.138,64.1579,64.098,64.128,45400.0
2005-02-11 14:40:00,64.13,64.3,64.13,64.21,34700.0,64.118,64.2879,64.118,64.1979,34700.0
2005-02-11 14:50:00,64.22,64.29,64.2,64.21,32000.0,64.2079,64.2779,64.1879,64.1979,32000.0
2005-02-11 15:00:00,64.21,64.21,64.1,64.12,39500.0,64.1979,64.1979,64.088,64.108,39500.0
2005-02-11 15:10:00,64.13,64.22,64.08,64.14,43600.0,64.118,64.2079,64.068,64.128,43600.0
2005-02-11 15:20:00,64.12,64.15,64.03,64.03,63100.0,64.108,64.138,64.018,64.018,63100.0
2005-02-11 15:30:00,64.04,64.04,63.89,63.91,69000.0,64.028,64.028,63.878,63.898,69000.0
2005-02-11 15:40:00,63.89,63.94,63.81,63.84,61600.0,63.878,63.928,63.798,63.828,61600.0
2005-02-11 15:50:00,63.86,63.86,63.69,63.81,122400.0,63.848,63.848,63.678,63.798,122400.0
2005-02-14 09:30:00,63.61,63.98,63.55,63.81,123600.0,63.5981,63.968,63.5381,63.798,123600.0
2005-02-14 09:40:00,63.83,63.92,63.61,63.89,82100.0,63.818,63.908,63.5981,63.878,82100.0
2005-02-14 09:50:00,63.87,63.92,63.67,63.75,57600.0,63.858,63.908,63.658,63.738,57600.0
2005-02-14 10:00:00,63.74,63.74,63.53,63.54,59700.0,63.728,63.728,63.5181,63.5281,59700.0
2005-02-14 10:10:00,63.52,63.61,63.35,63.57,79400.0,63.5081,63.5981,63.3381,63.5581,79400.0
2005-02-14 10:20:00,63.59,63.71,63.54,63.58,42800.0,63.5781,63.698,63.5281,63.5681,42800.0
2005-02-14 10:30:00,63.55,63.83,63.51,63.68,39200.0,63.5381,63.818,63.4981,63.668,39200.0
2005-02-14 10:40:00,63.7,63.8,63.52,63.57,21400.0,63.688,63.788,63.5081,63.5581,21400.0
2005-02-14 10:50:00,63.57,63.68,63.29,63.3,53300.0,63.5581,63.668,63.2781,63.2881,53300.0
2005-02-14 11:00:00,63.3,63.44,63.28,63.43,48200.0,63.2881,63.4281,63.2681,63.4181,48200.0
2005-02-14 11:10:00,63.43,63.63,63.4,63.49,39900.0,63.4181,63.618,63.3881,63.4781,39900.0
2005-02-14 11:20:00,63.49,63.53,63.44,63.48,14500.0,63.4781,63.5181,63.4281,63.4681,14500.0
2005-02-14 11:30:00,63.5,63.56,63.39,63.4,40000.0,63.4881,63.5481,63.3781,63.3881,40000.0
2005-02-14 11:40:00,63.41,63.46,63.38,63.39,25700.0,63.3981,63.4481,63.3681,63.3781,25700.0
2005-02-14 11:50:00,63.4,63.4,63.35,63.4,10300.0,63.3881,63.3881,63.3381,63.3881,10300.0
2005-02-14 12:00:00,63.39,63.4,63.25,63.29,24900.0,63.3781,63.3881,63.2381,63.2781,24900.0
2005-02-14 12:10:00,63.3,63.46,63.3,63.46,21100.0,63.2881,63.4481,63.2881,63.4481,21100.0
2005-02-14 12:20:00,63.46,63.49,63.4,63.4,24300.0,63.4481,63.4781,63.3881,63.3881,24300.0
2005-02-14 12:30:00,63.39,63.44,63.34,63.34,17800.0,63.3781,63.4281,63.3281,63.3281,17800.0
2005-02-14 12:40:00,63.34,63.35,63.24,63.32,12400.0,63.3281,63.3381,63.2281,63.3081,12400.0
2005-02-14 12:50:00,63.32,63.4,63.31,63.4,29800.0,63.3081,63.3881,63.2981,63.3881,29800.0
2005-02-14 13:00:00,63.41,63.41,63.22,63.23,22800.0,63.3981,63.3981,63.2081,63.2181,22800.0
2005-02-14 13:10:00,63.23,63.29,63.23,63.28,23000.0,63.2181,63.2781,63.2181,63.2681,23000.0
2005-02-14 13:20:00,63.28,63.37,63.28,63.32,8700.0,63.2681,63.3581,63.2681,63.3081,8700.0
2005-02-14 13:30:00,63.31,63.34,63.15,63.18,31300.0,63.2981,63.3281,63.1381,63.1681,31300.0
2005-02-14 13:40:00,63.21,63.28,63.16,63.28,11800.0,63.1981,63.2681,63.1481,63.2681,11800.0
2005-02-14 13:50:00,63.27,63.34,63.07,63.13,28800.0,63.2581,63.3281,63.0582,63.1181,28800.0
2005-02-14 14:00:00,63.13,63.13,62.95,63.0,33400.0,63.1181,63.1181,62.9382,62.9882,33400.0
2005-02-14 14:10:00,63.0,63.07,62.98,62.99,21500.0,62.9882,63.0582,62.9682,62.9782,21500.0
2005-02-14 14:20:00,62.98,63.23,62.98,63.15,23700.0,62.9682,63.2181,62.9682,63.1381,23700.0
2005-02-14 14:30:00,63.15,63.29,63.14,63.2,18700.0,63.1381,63.2781,63.1281,63.1881,18700.0
2005-02-14 14:40:00,63.19,63.3,63.12,63.25,21800.0,63.1781,63.2881,63.1081,63.2381,21800.0
2005-02-14 14:50:00,63.28,63.41,63.24,63.37,40700.0,63.2681,63.3981,63.2281,63.3581,40700.0
2005-02-14 15:00:00,63.38,63.38,63.19,63.19,25400.0,63.3681,63.3681,63.1781,63.1781,25400.0
2005-02-14 15:10:00,63.17,63.35,63.12,63.31,25300.0,63.1581,63.3381,63.1081,63.2981,25300.0
2005-02-14 15:20:00,63.3,63.34,63.15,63.34,28700.0,63.2881,63.3281,63.1381,63.3281,28700.0
2005-02-14 15:30:00,63.33,63.35,63.27,63.31,29800.0,63.3181,63.3381,63.2581,63.2981,29800.0
2005-02-14 15:40:00,63.32,63.47,63.32,63.34,60400.0,63.3081,63.4581,63.3081,63.3281,60400.0
2005-02-14 15:50:00,63.35,63.44,63.28,63.37,71900.0,63.3381,63.4281,63.2681,63.3581,71900.0
2005-02-15 09:30:00,63.86,63.92,63.12,63.47,133500.0,63.848,63.908,63.1081,63.4581,133500.0
2005-02-15 09:40:00,63.46,63.46,63.15,63.15,44400.0,63.4481,63.4481,63.1381,63.1381,44400.0
2005-02-15 09:50:00,63.15,63.24,62.9,63.19,52800.0,63.1381,63.2281,62.8882,63.1781,52800.0
2005-02-15 10:00:00,63.18,63.24,62.92,63.13,36500.0,63.1681,63.2281,62.9082,63.1181,36500.0
2005-02-15 10:10:00,63.14,63.35,63.11,63.35,48900.0,63.1281,63.3381,63.0981,63.3381,48900.0
2005-02-15 10:20:00,63.36,63.49,63.24,63.38,36200.0,63.3481,63.4781,63.2281,63.3681,36200.0
2005-02-15 10:30:00,63.41,63.8,63.41,63.71,53600.0,63.3981,63.788,63.3981,63.698,53600.0
2005-02-15 10:40:00,63.71,63.77,63.65,63.71,29900.0,63.698,63.758,63.638,63.698,29900.0
2005-02-15 10:50:00,63.7,64.23,63.7,64.23,144600.0,63.688,64.2179,63.688,64.2179,144600.0
2005-02-15 11:00:00,64.23,64.99,64.18,64.93,306800.0,64.2179,64.9778,64.1679,64.9178,306800.0
2005-02-15 11:10:00,64.94,65.12,64.82,64.89,232600.0,64.9278,65.1078,64.8078,64.8778,232600.0
2005-02-15 11:20:00,64.89,65.04,64.82,64.92,171200.0,64.8778,65.0278,64.8078,64.9078,171200.0
2005-02-15 11:30:00,64.92,64.95,64.78,64.79,83900.0,64.9078,64.9378,64.7678,64.7778,83900.0
2005-02-15 11:40:00,64.81,64.93,64.8,64.89,31100.0,64.7978,64.9178,64.7878,64.8778,31100.0
2005-02-15 11:50:00,64.9,64.98,64.88,64.91,54900.0,64.8878,64.9678,64.8678,64.8978,54900.0
2005-02-15 12:00:00,64.91,64.98,64.88,64.95,37600.0,64.8978,64.9678,64.8678,64.9378,37600.0
2005-02-15 12:10:00,64.94,65.0,64.85,65.0,42900.0,64.9278,64.9878,64.8378,64.9878,42900.0
2005-02-15 12:20:00,65.0,65.06,64.89,64.9,50400.0,64.9878,65.0478,64.8778,64.8878,50400.0
2005-02-15 12:30:00,64.91,65.01,64.9,64.9,45200.0,64.8978,64.9978,64.8878,64.8878,45200.0
2005-02-15 12:40:00,64.91,64.93,64.67,64.76,93800.0,64.8978,64.9178,64.6579,64.7478,93800.0
2005-02-15 12:50:00,64.76,64.86,64.75,64.79,40700.0,64.7478,64.8478,64.7378,64.7778,40700.0
2005-02-15 13:00:00,64.79,64.83,64.64,64.73,72900.0,64.7778,64.8178,64.6279,64.7178,72900.0
2005-02-15 13:10:00,64.73,64.77,64.63,64.63,49700.0,64.7178,64.7578,64.6179,64.6179,49700.0
2005-02-15 13:20:00,64.63,64.64,64.18,64.18,133600.0,64.6179,64.6279,64.1679,64.1679,133600.0
2005-02-15 13:30:00,64.18,64.3,63.8,64.29,109900.0,64.1679,64.2879,63.788,64.2779,109900.0
2005-02-15 13:40:00,64.29,64.46,64.22,64.35,49400.0,64.2779,64.4479,64.2079,64.3379,49400.0
2005-02-15 13:50:00,64.34,64.46,64.15,64.41,52400.0,64.3279,64.4479,64.138,64.3979,52400.0
2005-02-15 14:00:00,64.43,64.52,64.34,64.46,51600.0,64.4179,64.5079,64.3279,64.4479,51600.0
2005-02-15 14:10:00,64.46,64.48,64.28,64.35,52200.0,64.4479,64.4679,64.2679,64.3379,52200.0
2005-02-15 14:20:00,64.35,64.65,64.32,64.62,67000.0,64.3379,64.6379,64.3079,64.6079,67000.0
2005-02-15 14:30:00,64.62,64.83,64.45,64.74,96800.0,64.6079,64.8178,64.4379,64.7278,96800.0
2005-02-15 14:40:00,64.75,64.84,64.75,64.75,47300.0,64.7378,64.8278,64.7378,64.7378,47300.0
2005-02-15 14:50:00,64.77,64.86,64.75,64.8,31800.0,64.7578,64.8478,64.7378,64.7878,31800.0
2005-02-15 15:00:00,64.78,64.93,64.78,64.92,44500.0,64.7678,64.9178,64.7678,64.9078,44500.0
2005-02-15 15:10:00,64.9,64.93,64.83,64.85,36000.0,64.8878,64.9178,64.8178,64.8378,36000.0
2005-02-15 15:20:00,64.84,64.85,64.56,64.57,57800.0,64.8278,64.8378,64.5479,64.5579,57800.0
2005-02-15 15:30:00,64.56,64.78,64.55,64.63,71500.0,64.5479,64.7678,64.5379,64.6179,71500.0
2005-02-15 15:40:00,64.62,64.71,64.55,64.66,76500.0,64.6079,64.6978,64.5379,64.6479,76500.0
2005-02-15 15:50:00,64.65,64.92,64.65,64.91,191900.0,64.6379,64.9078,64.6379,64.8978,191900.0
2005-02-16 09:30:00,64.51,64.72,64.04,64.13,209500.0,64.4979,64.7078,64.028,64.118,209500.0
2005-02-16 09:40:00,64.13,64.35,64.04,64.11,79200.0,64.118,64.3379,64.028,64.098,79200.0
2005-02-16 09:50:00,64.09,64.28,64.07,64.17,91500.0,64.078,64.2679,64.058,64.1579,91500.0
2005-02-16 10:00:00,64.16,64.31,64.15,64.2,76100.0,64.1479,64.2979,64.138,64.1879,76100.0
2005-02-16 10:10:00,64.2,64.69,64.2,64.69,97700.0,64.1879,64.6778,64.1879,64.6778,97700.0
2005-02-16 10:20:00,64.69,64.69,64.35,64.43,59400.0,64.6778,64.6778,64.3379,64.4179,59400.0
2005-02-16 10:30:00,64.43,64.54,64.25,64.25,74100.0,64.4179,64.5279,64.2379,64.2379,74100.0
2005-02-16 10:40:00,64.22,64.31,64.07,64.28,73600.0,64.2079,64.2979,64.058,64.2679,73600.0
2005-02-16 10:50:00,64.3,64.31,63.93,64.12,86400.0,64.2879,64.2979,63.918,64.108,86400.0
2005-02-16 11:00:00,64.14,64.24,64.03,64.21,40900.0,64.128,64.2279,64.018,64.1979,40900.0
2005-02-16 11:10:00,64.21,64.22,64.08,64.12,67500.0,64.1979,64.2079,64.068,64.108,67500.0
2005-02-16 11:20:00,64.13,64.13,63.95,64.1,82600.0,64.118,64.118,63.938,64.088,82600.0
2005-02-16 11:30:00,64.1,64.1,64.0,64.01,48000.0,64.088,64.088,63.988,63.998,48000.0
2005-02-16 11:40:00,64.0,64.03,63.98,64.02,38700.0,63.988,64.018,63.968,64.008,38700.0
2005-02-16 11:50:00,64.02,64.06,63.97,63.97,41000.0,64.008,64.048,63.958,63.958,41000.0
2005-02-16 12:00:00,63.97,63.99,63.65,63.77,63700.0,63.958,63.978,63.638,63.758,63700.0
2005-02-16 12:10:00,63.78,63.79,63.62,63.66,39000.0,63.768,63.778,63.6081,63.648,39000.0
2005-02-16 12:20:00,63.64,63.74,63.58,63.73,28400.0,63.628,63.728,63.5681,63.718,28400.0
2005-02-16 12:30:00,63.73,63.83,63.71,63.83,32500.0,63.718,63.818,63.698,63.818,32500.0
2005-02-16 12:40:00,63.82,64.05,63.82,64.01,42300.0,63.808,64.038,63.808,63.998,42300.0
2005-02-16 12:50:00,64.01,64.02,63.96,63.96,21400.0,63.998,64.008,63.948,63.948,21400.0
2005-02-16 13:00:00,63.97,63.99,63.79,63.94,28600.0,63.958,63.978,63.778,63.928,28600.0
2005-02-16 13:10:00,63.95,64.02,63.83,63.99,34300.0,63.938,64.008,63.818,63.978,34300.0
2005-02-16 13:20:00,64.02,64.02,63.8,63.89,42700.0,64.008,64.008,63.788,63.878,42700.0
2005-02-16 13:30:00,63.89,63.93,63.77,63.79,49600.0,63.878,63.918,63.758,63.778,49600.0
2005-02-16 13:40:00,63.82,64.03,63.8,64.03,26600.0,63.808,64.018,63.788,64.018,26600.0
2005-02-16 13:50:00,64.03,64.22,63.95,64.19,20600.0,64.018,64.2079,63.938,64.1779,20600.0
2005-02-16 14:00:00,64.19,64.34,64.13,64.32,32700.0,64.1779,64.3279,64.118,64.3079,32700.0
2005-02-16 14:10:00,64.32,64.4,64.28,64.36,28900.0,64.3079,64.3879,64.2679,64.3479,28900.0
2005-02-16 14:20:00,64.34,64.49,64.33,64.4,29600.0,64.3279,64.4779,64.3179,64.3879,29600.0
2005-02-16 14:30:00,64.38,64.58,64.38,64.56,45000.0,64.3679,64.5679,64.3679,64.5479,45000.0
2005-02-16 14:40:00,64.56,64.78,64.55,64.6,62900.0,64.5479,64.7678,64.5379,64.5879,62900.0
2005-02-16 14:50:00,64.61,64.85,64.6,64.73,44800.0,64.5979,64.8378,64.5879,64.7178,44800.0
2005-02-16 15:00:00,64.74,64.8,64.63,64.67,36900.0,64.7278,64.7878,64.6179,64.6579,36900.0
2005-02-16 15:10:00,64.67,64.78,64.56,64.63,35500.0,64.6579,64.7678,64.5479,64.6179,35500.0
2005-02-16 15:20:00,64.63,64.65,64.49,64.55,48700.0,64.6179,64.6379,64.4779,64.5379,48700.0
2005-02-16 15:30:00,64.55,64.59,64.5,64.51,26900.0,64.5379,64.5779,64.4879,64.4979,26900.0
2005-02-16 15:40:00,64.5,64.55,64.46,64.48,54700.0,64.4879,64.5379,64.4479,64.4679,54700.0
2005-02-16 15:50:00,64.49,64.62,64.46,64.57,60200.0,64.4779,64.6079,64.4479,64.5579,60200.0
2005-02-17 09:30:00,64.48,64.8,64.25,64.55,225900.0,64.4679,64.7878,64.2379,64.5379,225900.0
2005-02-17 09:40:00,64.56,64.97,64.53,64.81,127300.0,64.5479,64.9578,64.5179,64.7978,127300.0
2005-02-17 09:50:00,64.81,64.84,64.42,64.59,50400.0,64.7978,64.8278,64.4079,64.5779,50400.0
2005-02-17 10:00:00,64.59,64.59,64.13,64.2,92300.0,64.5779,64.5779,64.118,64.1879,92300.0
2005-02-17 10:10:00,64.16,64.22,63.67,63.73,80900.0,64.1479,64.2079,63.658,63.718,80900.0
2005-02-17 10:20:00,63.77,63.83,63.35,63.4,89400.0,63.758,63.818,63.3381,63.3881,89400.0
2005-02-17 10:30:00,63.4,63.48,62.94,63.27,114000.0,63.3881,63.4681,62.9282,63.2581,114000.0
2005-02-17 10:40:00,63.27,63.52,63.27,63.52,62200.0,63.2581,63.5081,63.2581,63.5081,62200.0
2005-02-17 10:50:00,63.51,63.55,63.36,63.43,54800.0,63.4981,63.5381,63.3481,63.4181,54800.0
2005-02-17 11:00:00,63.44,63.44,63.18,63.26,70500.0,63.4281,63.4281,63.1681,63.2481,70500.0
2005-02-17 11:10:00,63.24,63.26,63.05,63.09,73600.0,63.2281,63.2481,63.0382,63.0782,73600.0
2005-02-17 11:20:00,63.08,63.32,63.07,63.28,81200.0,63.0682,63.3081,63.0582,63.2681,81200.0
2005-02-17 11:30:00,63.28,63.31,63.2,63.29,25300.0,63.2681,63.2981,63.1881,63.2781,25300.0
2005-02-17 11:40:00,63.29,63.32,63.08,63.1,36600.0,63.2781,63.3081,63.0682,63.0881,36600.0
2005-02-17 11:50:00,63.1,63.15,62.95,63.1,67000.0,63.0881,63.1381,62.9382,63.0881,67000.0
2005-02-17 12:00:00,63.12,63.2,62.98,63.15,56600.0,63.1081,63.1881,62.9682,63.1381,56600.0
2005-02-17 12:10:00,63.15,63.27,63.15,63.26,20700.0,63.1381,63.2581,63.1381,63.2481,20700.0
2005-02-17 12:20:00,63.26,63.35,63.2,63.3,16100.0,63.2481,63.3381,63.1881,63.2881,16100.0
2005-02-17 12:30:00,63.28,63.35,63.23,63.32,29600.0,63.2681,63.3381,63.2181,63.3081,29600.0
2005-02-17 12:40:00,63.35,63.43,63.32,63.4,20000.0,63.3381,63.4181,63.3081,63.3881,20000.0
2005-02-17 12:50:00,63.4,63.43,63.34,63.43,19000.0,63.3881,63.4181,63.3281,63.4181,19000.0
2005-02-17 13:00:00,63.42,63.65,63.4,63.62,29700.0,63.4081,63.638,63.3881,63.6081,29700.0
2005-02-17 13:10:00,63.6,63.72,63.6,63.64,49000.0,63.5881,63.708,63.5881,63.628,49000.0
2005-02-17 13:20:00,63.63,63.64,63.47,63.47,34600.0,63.618,63.628,63.4581,63.4581,34600.0
2005-02-17 13:30:00,63.47,63.63,63.47,63.59,19300.0,63.4581,63.618,63.4581,63.5781,19300.0
2005-02-17 13:40:00,63.59,63.6,63.43,63.44,12900.0,63.5781,63.5881,63.4181,63.4281,12900.0
2005-02-17 13:50:00,63.44,63.44,63.28,63.31,22500.0,63.4281,63.4281,63.2681,63.2981,22500.0
2005-02-17 14:00:00,63.33,63.33,63.15,63.15,28100.0,63.3181,63.3181,63.1381,63.1381,28100.0
2005-02-17 14:10:00,63.17,63.32,63.09,63.29,26000.0,63.1581,63.3081,63.0782,63.2781,26000.0
2005-02-17 14:20:00,63.33,63.38,63.25,63.28,25700.0,63.3181,63.3681,63.2381,63.2681,25700.0
2005-02-17 14:30:00,63.28,63.3,63.11,63.18,20400.0,63.2681,63.2881,63.0981,63.1681,20400.0
2005-02-17 14:40:00,63.19,63.22,62.75,62.82,72200.0,63.1781,63.2081,62.7382,62.8082,72200.0
2005-02-17 14:50:00,62.82,62.85,62.55,62.66,71900.0,62.8082,62.8382,62.5383,62.6482,71900.0
2005-02-17 15:00:00,62.64,62.85,62.6,62.8,93600.0,62.6282,62.8382,62.5882,62.7882,93600.0
2005-02-17 15:10:00,62.8,63.02,62.79,63.01,70100.0,62.7882,63.0082,62.7782,62.9982,70100.0
2005-02-17 15:20:00,63.01,63.11,62.88,63.0,113500.0,62.9982,63.0981,62.8682,62.9882,113500.0
2005-02-17 15:30:00,63.0,63.32,62.95,63.24,107200.0,62.9882,63.3081,62.9382,63.2281,107200.0
2005-02-17 15:40:00,63.24,63.36,63.1,63.18,90900.0,63.2281,63.3481,63.0881,63.1681,90900.0
2005-02-17 15:50:00,63.18,63.25,62.96,62.97,101200.0,63.1681,63.2381,62.9482,62.9582,101200.0
2005-02-18 09:30:00,63.43,63.6,62.98,63.02,223700.0,63.4181,63.5881,62.9682,63.0082,223700.0
2005-02-18 09:40:00,63.01,63.25,62.77,63.13,72700.0,62.9982,63.2381,62.7582,63.1181,72700.0
2005-02-18 09:50:00,63.1,63.15,62.92,62.99,52000.0,63.0881,63.1381,62.9082,62.9782,52000.0
2005-02-18 10:00:00,63.0,64.25,63.0,63.43,52100.0,62.9882,64.2379,62.9882,63.4181,52100.0
2005-02-18 10:10:00,63.47,63.65,63.36,63.57,41600.0,63.4581,63.638,63.3481,63.5581,41600.0
2005-02-18 10:20:00,63.54,63.7,63.45,63.62,39700.0,63.5281,63.688,63.4381,63.6081,39700.0
2005-02-18 10:30:00,63.61,63.65,63.42,63.57,28900.0,63.5981,63.638,63.4081,63.5581,28900.0
2005-02-18 10:40:00,63.53,63.58,63.11,63.15,39400.0,63.5181,63.5681,63.0981,63.1381,39400.0
2005-02-18 10:50:00,63.12,63.44,63.12,63.44,33100.0,63.1081,63.4281,63.1081,63.4281,33100.0
2005-02-18 11:00:00,63.41,63.45,63.22,63.4,30500.0,63.3981,63.4381,63.2081,63.3881,30500.0
2005-02-18 11:10:00,63.42,63.42,63.26,63.38,28000.0,63.4081,63.4081,63.2481,63.3681,28000.0
2005-02-18 11:20:00,63.34,63.37,63.26,63.3,19500.0,63.3281,63.3581,63.2481,63.2881,19500.0
2005-02-18 11:30:00,63.3,63.36,63.24,63.24,14900.0,63.2881,63.3481,63.2281,63.2281,14900.0
2005-02-18 11:40:00,63.24,63.24,62.95,63.03,32200.0,63.2281,63.2281,62.9382,63.0182,32200.0
2005-02-18 11:50:00,63.01,63.09,62.8,63.0,36500.0,62.9982,63.0782,62.7882,62.9882,36500.0
2005-02-18 12:00:00,63.02,63.02,62.86,62.93,50600.0,63.0082,63.0082,62.8482,62.9182,50600.0
2005-02-18 12:10:00,62.93,62.99,62.86,62.95,26400.0,62.9182,62.9782,62.8482,62.9382,26400.0
2005-02-18 12:20:00,62.97,63.09,62.97,63.09,32800.0,62.9582,63.0782,62.9582,63.0782,32800.0
2005-02-18 12:30:00,63.1,63.25,63.07,63.11,20700.0,63.0881,63.2381,63.0582,63.0981,20700.0
2005-02-18 12:40:00,63.09,63.18,63.08,63.12,7500.0,63.0782,63.1681,63.0682,63.1081,7500.0
2005-02-18 12:50:00,63.11,63.31,63.11,63.2,36800.0,63.0981,63.2981,63.0981,63.1881,36800.0
2005-02-18 13:00:00,63.22,63.25,63.2,63.22,12200.0,63.2081,63.2381,63.1881,63.2081,12200.0
2005-02-18 13:10:00,63.2,63.2,63.12,63.13,7600.0,63.1881,63.1881,63.1081,63.1181,7600.0
2005-02-18 13:20:00,63.13,63.15,63.11,63.15,6600.0,63.1181,63.1381,63.0981,63.1381,6600.0
2005-02-18 13:30:00,63.15,63.18,63.11,63.13,12900.0,63.1381,63.1681,63.0981,63.1181,12900.0
2005-02-18 13:40:00,63.12,63.17,63.12,63.14,11300.0,63.1081,63.1581,63.1081,63.1281,11300.0
2005-02-18 13:50:00,63.14,63.25,63.14,63.25,9400.0,63.1281,63.2381,63.1281,63.2381,9400.0
2005-02-18 14:00:00,63.23,63.23,63.13,63.17,9000.0,63.2181,63.2181,63.1181,63.1581,9000.0
2005-02-18 14:10:00,63.16,63.22,63.11,63.17,12300.0,63.1481,63.2081,63.0981,63.1581,12300.0
2005-02-18 14:20:00,63.13,63.14,63.06,63.09,9800.0,63.1181,63.1281,63.0482,63.0782,9800.0
2005-02-18 14:30:00,63.07,63.13,63.03,63.05,20900.0,63.0582,63.1181,63.0182,63.0382,20900.0
2005-02-18 14:40:00,63.06,63.16,63.0,63.15,32600.0,63.0482,63.1481,62.9882,63.1381,32600.0
2005-02-18 14:50:00,63.16,63.18,62.99,63.02,44000.0,63.1481,63.1681,62.9782,63.0082,44000.0
2005-02-18 15:00:00,63.03,63.09,63.02,63.08,14900.0,63.0182,63.0782,63.0082,63.0682,14900.0
2005-02-18 15:10:00,63.08,63.16,63.05,63.16,25400.0,63.0682,63.1481,63.0382,63.1481,25400.0
2005-02-18 15:20:00,63.16,63.22,63.11,63.11,22900.0,63.1481,63.2081,63.0981,63.0981,22900.0
2005-02-18 15:30:00,63.11,63.15,63.05,63.08,25300.0,63.0981,63.1381,63.0382,63.0682,25300.0
2005-02-18 15:40:00,63.08,63.14,63.02,63.1,29900.0,63.0682,63.1281,63.0082,63.0881,29900.0
2005-02-18 15:50:00,63.09,63.1,62.83,62.84,78600.0,63.0782,63.0881,62.8182,62.8282,78600.0
2005-02-22 09:30:00,62.6,62.75,62.41,62.59,141000.0,62.5882,62.7382,62.3983,62.5782,141000.0
2005-02-22 09:40:00,62.57,62.66,62.46,62.56,39600.0,62.5582,62.6482,62.4483,62.5482,39600.0
2005-02-22 09:50:00,62.59,62.89,62.56,62.65,63800.0,62.5782,62.8782,62.5482,62.6382,63800.0
2005-02-22 10:00:00,62.67,62.95,62.67,62.83,99900.0,62.6582,62.9382,62.6582,62.8182,99900.0
2005-02-22 10:10:00,62.85,63.31,62.83,63.26,60300.0,62.8382,63.2981,62.8182,63.2481,60300.0
2005-02-22 10:20:00,63.24,63.58,62.93,63.38,73900.0,63.2281,63.5681,62.9182,63.3681,73900.0
2005-02-22 10:30:00,63.4,63.72,63.28,63.62,127800.0,63.3881,63.708,63.2681,63.6081,127800.0
2005-02-22 10:40:00,63.63,63.63,63.36,63.58,74300.0,63.618,63.618,63.3481,63.5681,74300.0
2005-02-22 10:50:00,63.59,63.65,63.3,63.47,83400.0,63.5781,63.638,63.2881,63.4581,83400.0
2005-02-22 11:00:00,63.47,63.51,63.21,63.25,48400.0,63.4581,63.4981,63.1981,63.2381,48400.0
2005-02-22 11:10:00,63.25,63.39,63.21,63.34,79200.0,63.2381,63.3781,63.1981,63.3281,79200.0
2005-02-22 11:20:00,63.35,63.43,63.31,63.38,38000.0,63.3381,63.4181,63.2981,63.3681,38000.0
2005-02-22 11:30:00,63.4,63.52,63.36,63.46,25300.0,63.3881,63.5081,63.3481,63.4481,25300.0
2005-02-22 11:40:00,63.46,63.58,63.41,63.55,21500.0,63.4481,63.5681,63.3981,63.5381,21500.0
2005-02-22 11:50:00,63.57,63.58,63.36,63.39,59200.0,63.5581,63.5681,63.3481,63.3781,59200.0
2005-02-22 12:00:00,63.4,63.53,63.35,63.48,28300.0,63.3881,63.5181,63.3381,63.4681,28300.0
2005-02-22 12:10:00,63.48,63.49,62.8,62.8,102500.0,63.4681,63.4781,62.7882,62.7882,102500.0
2005-02-22 12:20:00,62.83,62.86,62.56,62.66,124600.0,62.8182,62.8482,62.5482,62.6482,124600.0
2005-02-22 12:30:00,62.63,62.74,62.51,62.65,68200.0,62.6182,62.7282,62.4983,62.6382,68200.0
2005-02-22 12:40:00,62.63,62.73,62.59,62.67,42400.0,62.6182,62.7182,62.5782,62.6582,42400.0
2005-02-22 12:50:00,62.67,62.72,62.58,62.67,20900.0,62.6582,62.7082,62.5682,62.6582,20900.0
2005-02-22 13:00:00,62.68,62.74,62.54,62.69,39100.0,62.6682,62.7282,62.5283,62.6782,39100.0
2005-02-22 13:10:00,62.69,62.74,62.65,62.68,31100.0,62.6782,62.7282,62.6382,62.6682,31100.0
2005-02-22 13:20:00,62.67,62.68,62.51,62.57,48900.0,62.6582,62.6682,62.4983,62.5582,48900.0
2005-02-22 13:30:00,62.57,62.57,62.34,62.48,52400.0,62.5582,62.5582,62.3283,62.4683,52400.0
2005-02-22 13:40:00,62.48,62.48,62.16,62.19,46300.0,62.4683,62.4683,62.1483,62.1783,46300.0
2005-02-22 13:50:00,62.19,62.28,62.02,62.1,80200.0,62.1783,62.2683,62.0084,62.0883,80200.0
2005-02-22 14:00:00,62.1,62.12,61.76,61.76,86000.0,62.0883,62.1083,61.7484,61.7484,86000.0
2005-02-22 14:10:00,61.78,61.85,61.72,61.75,60800.0,61.7684,61.8384,61.7084,61.7384,60800.0
2005-02-22 14:20:00,61.78,61.84,61.59,61.8,60300.0,61.7684,61.8284,61.5784,61.7884,60300.0
2005-02-22 14:30:00,61.83,61.86,61.74,61.84,31600.0,61.8184,61.8484,61.7284,61.8284,31600.0
2005-02-22 14:40:00,61.83,61.9,61.77,61.89,46100.0,61.8184,61.8884,61.7584,61.8784,46100.0
2005-02-22 14:50:00,61.84,61.96,61.81,61.85,41800.0,61.8284,61.9484,61.7984,61.8384,41800.0
2005-02-22 15:00:00,61.84,61.84,61.71,61.81,59600.0,61.8284,61.8284,61.6984,61.7984,59600.0
2005-02-22 15:10:00,61.82,61.83,61.47,61.5,91300.0,61.8084,61.8184,61.4585,61.4884,91300.0
2005-02-22 15:20:00,61.5,61.55,61.39,61.42,98300.0,61.4884,61.5384,61.3785,61.4085,98300.0
2005-02-22 15:30:00,61.42,61.47,61.34,61.45,76200.0,61.4085,61.4585,61.3285,61.4385,76200.0
2005-02-22 15:40:00,61.45,61.52,61.43,61.5,95500.0,61.4385,61.5084,61.4185,61.4884,95500.0
2005-02-22 15:50:00,61.5,61.66,61.43,61.51,113800.0,61.4884,61.6484,61.4185,61.4984,113800.0
2005-02-23 09:30:00,61.7,61.88,61.62,61.7,176700.0,61.6884,61.8684,61.6084,61.6884,176700.0
2005-02-23 09:40:00,61.7,61.78,61.51,61.52,171100.0,61.6884,61.7684,61.4984,61.5084,171100.0
2005-02-23 09:50:00,61.52,61.7,61.3,61.48,120900.0,61.5084,61.6884,61.2885,61.4685,120900.0
2005-02-23 10:00:00,61.51,61.65,61.23,61.3,89700.0,61.4984,61.6384,61.2185,61.2885,89700.0
2005-02-23 10:10:00,61.31,61.5,61.25,61.44,46600.0,61.2985,61.4884,61.2385,61.4285,46600.0
2005-02-23 10:20:00,61.45,61.57,61.4,61.4,41700.0,61.4385,61.5584,61.3885,61.3885,41700.0
2005-02-23 10:30:00,61.42,61.55,61.35,61.54,47500.0,61.4085,61.5384,61.3385,61.5284,47500.0
2005-02-23 10:40:00,61.54,61.65,61.45,61.59,37400.0,61.5284,61.6384,61.4385,61.5784,37400.0
2005-02-23 10:50:00,61.6,61.61,61.34,61.55,58600.0,61.5884,61.5984,61.3285,61.5384,58600.0
2005-02-23 11:00:00,61.55,61.63,61.45,61.61,68300.0,61.5384,61.6184,61.4385,61.5984,68300.0
2005-02-23 11:10:00,61.62,61.64,61.53,61.62,62800.0,61.6084,61.6284,61.5184,61.6084,62800.0
2005-02-23 11:20:00,61.62,61.93,61.6,61.89,75000.0,61.6084,61.9184,61.5884,61.8784,75000.0
2005-02-23 11:30:00,61.92,62.04,61.88,61.94,34000.0,61.9084,62.0283,61.8684,61.9284,34000.0
2005-02-23 11:40:00,61.94,61.99,61.65,61.65,48600.0,61.9284,61.9784,61.6384,61.6384,48600.0
2005-02-23 11:50:00,61.63,61.78,61.6,61.77,33400.0,61.6184,61.7684,61.5884,61.7584,33400.0
2005-02-23 12:00:00,61.77,61.93,61.71,61.8,45000.0,61.7584,61.9184,61.6984,61.7884,45000.0
2005-02-23 12:10:00,61.74,61.89,61.72,61.76,19000.0,61.7284,61.8784,61.7084,61.7484,19000.0
2005-02-23 12:20:00,61.75,61.8,61.73,61.74,31200.0,61.7384,61.7884,61.7184,61.7284,31200.0
2005-02-23 12:30:00,61.74,61.75,61.69,61.72,28700.0,61.7284,61.7384,61.6784,61.7084,28700.0
2005-02-23 12:40:00,61.72,61.72,61.59,61.68,18600.0,61.7084,61.7084,61.5784,61.6684,18600.0
2005-02-23 12:50:00,61.69,61.71,61.63,61.68,11200.0,61.6784,61.6984,61.6184,61.6684,11200.0
2005-02-23 13:00:00,61.68,61.72,61.6,61.6,19900.0,61.6684,61.7084,61.5884,61.5884,19900.0
2005-02-23 13:10:00,61.6,61.61,61.51,61.56,29300.0,61.5884,61.5984,61.4984,61.5484,29300.0
2005-02-23 13:20:00,61.56,61.65,61.5,61.59,28900.0,61.5484,61.6384,61.4884,61.5784,28900.0
2005-02-23 13:30:00,61.59,61.6,61.47,61.54,46800.0,61.5784,61.5884,61.4585,61.5284,46800.0
2005-02-23 13:40:00,61.57,61.68,61.48,61.68,44500.0,61.5584,61.6684,61.4685,61.6684,44500.0
2005-02-23 13:50:00,61.68,61.76,61.64,61.64,16200.0,61.6684,61.7484,61.6284,61.6284,16200.0
2005-02-23 14:00:00,61.7,61.81,61.56,61.73,46000.0,61.6884,61.7984,61.5484,61.7184,46000.0
2005-02-23 14:10:00,61.75,61.76,61.53,61.6,44600.0,61.7384,61.7484,61.5184,61.5884,44600.0
2005-02-23 14:20:00,61.6,61.89,61.6,61.85,25800.0,61.5884,61.8784,61.5884,61.8384,25800.0
2005-02-23 14:30:00,61.83,62.0,61.79,61.89,32100.0,61.8184,61.9884,61.7784,61.8784,32100.0
2005-02-23 14:40:00,61.9,61.97,61.78,61.87,35300.0,61.8884,61.9584,61.7684,61.8584,35300.0
2005-02-23 14:50:00,61.85,61.92,61.73,61.8,40100.0,61.8384,61.9084,61.7184,61.7884,40100.0
2005-02-23 15:00:00,61.8,61.83,61.72,61.77,18700.0,61.7884,61.8184,61.7084,61.7584,18700.0
2005-02-23 15:10:00,61.78,61.98,61.76,61.96,42600.0,61.7684,61.9684,61.7484,61.9484,42600.0
2005-02-23 15:20:00,61.98,62.1,61.95,61.99,42600.0,61.9684,62.0883,61.9384,61.9784,42600.0
2005-02-23 15:30:00,62.0,62.01,61.82,61.87,20000.0,61.9884,61.9984,61.8084,61.8584,20000.0
2005-02-23 15:40:00,61.85,61.94,61.72,61.88,57500.0,61.8384,61.9284,61.7084,61.8684,57500.0
2005-02-23 15:50:00,61.87,61.88,61.67,61.71,104300.0,61.8584,61.8684,61.6584,61.6984,104300.0
2005-02-24 09:30:00,61.54,61.55,60.75,60.91,394700.0,61.5284,61.5384,60.7386,60.8986,394700.0
2005-02-24 09:40:00,60.95,61.01,60.78,60.9,132000.0,60.9386,60.9985,60.7686,60.8886,132000.0
2005-02-24 09:50:00,60.9,61.18,60.81,60.99,142500.0,60.8886,61.1685,60.7986,60.9785,142500.0
2005-02-24 10:00:00,60.99,61.13,60.87,61.08,59800.0,60.9785,61.1185,60.8586,61.0685,59800.0
2005-02-24 10:10:00,61.05,61.21,60.98,61.16,68900.0,61.0385,61.1985,60.9685,61.1485,68900.0
2005-02-24 10:20:00,61.16,61.22,60.96,61.07,73400.0,61.1485,61.2085,60.9486,61.0585,73400.0
2005-02-24 10:30:00,61.07,61.38,61.07,61.19,80900.0,61.0585,61.3685,61.0585,61.1785,80900.0
2005-02-24 10:40:00,61.19,61.22,60.8,60.92,160800.0,61.1785,61.2085,60.7886,60.9086,160800.0
2005-02-24 10:50:00,60.87,61.0,60.8,60.83,85200.0,60.8586,60.9885,60.7886,60.8186,85200.0
2005-02-24 11:00:00,60.82,60.95,60.82,60.95,29800.0,60.8086,60.9386,60.8086,60.9386,29800.0
2005-02-24 11:10:00,60.93,61.05,60.85,60.99,50500.0,60.9186,61.0385,60.8386,60.9785,50500.0
2005-02-24 11:20:00,60.99,61.02,60.8,60.82,140900.0,60.9785,61.0085,60.7886,60.8086,140900.0
2005-02-24 11:30:00,60.82,60.92,60.72,60.83,36800.0,60.8086,60.9086,60.7086,60.8186,36800.0
2005-02-24 11:40:00,60.83,60.98,60.74,60.8,19200.0,60.8186,60.9685,60.7286,60.7886,19200.0
2005-02-24 11:50:00,60.79,60.79,60.4,60.47,95900.0,60.7786,60.7786,60.3887,60.4586,95900.0
2005-02-24 12:00:00,60.46,60.56,60.4,60.46,69800.0,60.4486,60.5486,60.3887,60.4486,69800.0
2005-02-24 12:10:00,60.49,60.52,60.4,60.43,27200.0,60.4786,60.5086,60.3887,60.4186,27200.0
2005-02-24 12:20:00,60.41,60.55,60.38,60.49,24500.0,60.3987,60.5386,60.3687,60.4786,24500.0
2005-02-24 12:30:00,60.47,60.62,60.43,60.62,23100.0,60.4586,60.6086,60.4186,60.6086,23100.0
2005-02-24 12:40:00,60.62,60.62,60.55,60.59,19000.0,60.6086,60.6086,60.5386,60.5786,19000.0
2005-02-24 12:50:00,60.59,60.68,60.58,60.6,17000.0,60.5786,60.6686,60.5686,60.5886,17000.0
2005-02-24 13:00:00,60.62,60.67,60.5,60.59,19600.0,60.6086,60.6586,60.4886,60.5786,19600.0
2005-02-24 13:10:00,60.62,60.76,60.6,60.76,45600.0,60.6086,60.7486,60.5886,60.7486,45600.0
2005-02-24 13:20:00,60.77,60.88,60.73,60.73,37900.0,60.7586,60.8686,60.7186,60.7186,37900.0
2005-02-24 13:30:00,60.73,60.92,60.68,60.92,96100.0,60.7186,60.9086,60.6686,60.9086,96100.0
2005-02-24 13:40:00,60.91,60.92,60.72,60.77,46100.0,60.8986,60.9086,60.7086,60.7586,46100.0
2005-02-24 13:50:00,60.77,60.96,60.77,60.88,57100.0,60.7586,60.9486,60.7586,60.8686,57100.0
2005-02-24 14:00:00,60.88,60.97,60.84,60.96,56600.0,60.8686,60.9585,60.8286,60.9486,56600.0
2005-02-24 14:10:00,60.96,61.29,60.92,61.25,94000.0,60.9486,61.2785,60.9086,61.2385,94000.0
2005-02-24 14:20:00,61.21,61.3,61.08,61.12,62900.0,61.1985,61.2885,61.0685,61.1085,62900.0
2005-02-24 14:30:00,61.12,61.24,61.02,61.04,45300.0,61.1085,61.2285,61.0085,61.0285,45300.0
2005-02-24 14:40:00,61.05,61.15,60.94,61.0,49500.0,61.0385,61.1385,60.9286,60.9885,49500.0
2005-02-24 14:50:00,61.02,61.27,60.99,61.22,31700.0,61.0085,61.2585,60.9785,61.2085,31700.0
2005-02-24 15:00:00,61.18,61.35,61.14,61.26,37400.0,61.1685,61.3385,61.1285,61.2485,37400.0
2005-02-24 15:10:00,61.26,61.46,61.25,61.4,72600.0,61.2485,61.4485,61.2385,61.3885,72600.0
2005-02-24 15:20:00,61.4,61.44,61.27,61.29,47900.0,61.3885,61.4285,61.2585,61.2785,47900.0
2005-02-24 15:30:00,61.27,61.46,61.27,61.4,65400.0,61.2585,61.4485,61.2585,61.3885,65400.0
2005-02-24 15:40:00,61.41,61.41,61.2,61.2,58900.0,61.3985,61.3985,61.1885,61.1885,58900.0
2005-02-24 15:50:00,61.19,61.4,61.18,61.4,120300.0,61.1785,61.3885,61.1685,61.3885,120300.0
2005-02-25 09:30:00,61.5,61.5,61.17,61.36,78500.0,61.4884,61.4884,61.1585,61.3485,78500.0
2005-02-25 09:40:00,61.33,61.39,60.94,60.97,68600.0,61.3185,61.3785,60.9286,60.9585,68600.0
2005-02-25 09:50:00,60.94,61.04,60.68,60.8,83400.0,60.9286,61.0285,60.6686,60.7886,83400.0
2005-02-25 10:00:00,60.79,60.96,60.6,60.8,73600.0,60.7786,60.9486,60.5886,60.7886,73600.0
2005-02-25 10:10:00,60.8,60.95,60.76,60.89,57400.0,60.7886,60.9386,60.7486,60.8786,57400.0
2005-02-25 10:20:00,60.89,60.94,60.81,60.89,34900.0,60.8786,60.9286,60.7986,60.8786,34900.0
2005-02-25 10:30:00,60.91,60.91,60.8,60.81,30400.0,60.8986,60.8986,60.7886,60.7986,30400.0
2005-02-25 10:40:00,60.82,61.11,60.81,61.01,54100.0,60.8086,61.0985,60.7986,60.9985,54100.0
2005-02-25 10:50:00,61.02,61.25,60.9,61.25,69500.0,61.0085,61.2385,60.8886,61.2385,69500.0
2005-02-25 11:00:00,61.24,61.38,61.11,61.11,63500.0,61.2285,61.3685,61.0985,61.0985,63500.0
2005-02-25 11:10:00,61.12,61.21,61.01,61.02,45700.0,61.1085,61.1985,60.9985,61.0085,45700.0
2005-02-25 11:20:00,61.03,61.1,60.97,60.99,35200.0,61.0185,61.0885,60.9585,60.9785,35200.0
2005-02-25 11:30:00,60.98,61.02,60.89,61.01,23400.0,60.9685,61.0085,60.8786,60.9985,23400.0
2005-02-25 11:40:00,61.01,61.19,60.97,61.18,23400.0,60.9985,61.1785,60.9585,61.1685,23400.0
2005-02-25 11:50:00,61.18,61.73,61.18,61.66,64400.0,61.1685,61.7184,61.1685,61.6484,64400.0
2005-02-25 12:00:00,61.69,61.72,61.55,61.55,56800.0,61.6784,61.7084,61.5384,61.5384,56800.0
2005-02-25 12:10:00,61.56,61.61,61.46,61.46,23600.0,61.5484,61.5984,61.4485,61.4485,23600.0
2005-02-25 12:20:00,61.46,61.5,61.2,61.3,41200.0,61.4485,61.4884,61.1885,61.2885,41200.0
2005-02-25 12:30:00,61.32,61.35,61.19,61.22,49800.0,61.3085,61.3385,61.1785,61.2085,49800.0
2005-02-25 12:40:00,61.21,61.21,61.06,61.06,31400.0,61.1985,61.1985,61.0485,61.0485,31400.0
2005-02-25 12:50:00,61.09,61.1,60.83,60.85,52900.0,61.0785,61.0885,60.8186,60.8386,52900.0
2005-02-25 13:00:00,60.86,61.09,60.86,61.07,37500.0,60.8486,61.0785,60.8486,61.0585,37500.0
2005-02-25 13:10:00,61.09,61.09,60.91,60.93,47300.0,61.0785,61.0785,60.8986,60.9186,47300.0
2005-02-25 13:20:00,60.92,60.93,60.74,60.78,68300.0,60.9086,60.9186,60.7286,60.7686,68300.0
2005-02-25 13:30:00,60.78,60.85,60.72,60.81,34800.0,60.7686,60.8386,60.7086,60.7986,34800.0
2005-02-25 13:40:00,60.82,60.96,60.8,60.9,18500.0,60.8086,60.9486,60.7886,60.8886,18500.0
2005-02-25 13:50:00,60.9,60.97,60.9,60.94,39600.0,60.8886,60.9585,60.8886,60.9286,39600.0
2005-02-25 14:00:00,60.95,60.95,60.88,60.89,14400.0,60.9386,60.9386,60.8686,60.8786,14400.0
2005-02-25 14:10:00,60.89,61.0,60.83,60.94,47800.0,60.8786,60.9885,60.8186,60.9286,47800.0
2005-02-25 14:20:00,60.94,61.01,60.86,60.99,35600.0,60.9286,60.9985,60.8486,60.9785,35600.0
2005-02-25 14:30:00,61.0,61.18,61.0,61.07,37500.0,60.9885,61.1685,60.9885,61.0585,37500.0
2005-02-25 14:40:00,61.05,61.05,60.91,60.99,37200.0,61.0385,61.0385,60.8986,60.9785,37200.0
2005-02-25 14:50:00,60.99,61.04,60.94,60.99,34800.0,60.9785,61.0285,60.9286,60.9785,34800.0
2005-02-25 15:00:00,61.02,61.11,60.94,61.09,47500.0,61.0085,61.0985,60.9286,61.0785,47500.0
2005-02-25 15:10:00,61.1,61.3,61.1,61.25,42300.0,61.0885,61.2885,61.0885,61.2385,42300.0
2005-02-25 15:20:00,61.23,61.3,61.1,61.27,43900.0,61.2185,61.2885,61.0885,61.2585,43900.0
2005-02-25 15:30:00,61.27,61.4,61.12,61.24,49900.0,61.2585,61.3885,61.1085,61.2285,49900.0
2005-02-25 15:40:00,61.24,61.47,61.18,61.35,67300.0,61.2285,61.4585,61.1685,61.3385,67300.0
2005-02-25 15:50:00,61.36,61.48,61.24,61.48,73100.0,61.3485,61.4685,61.2285,61.4685,73100.0
2005-02-28 09:30:00,61.53,62.22,61.53,62.22,155500.0,61.5184,62.2083,61.5184,62.2083,155500.0
2005-02-28 09:40:00,62.19,62.42,62.06,62.17,92200.0,62.1783,62.4083,62.0483,62.1583,92200.0
2005-02-28 09:50:00,62.14,62.19,61.85,62.15,99100.0,62.1283,62.1783,61.8384,62.1383,99100.0
2005-02-28 10:00:00,62.15,62.41,62.1,62.33,77900.0,62.1383,62.3983,62.0883,62.3183,77900.0
2005-02-28 10:10:00,62.38,62.7,62.32,62.6,86900.0,62.3683,62.6882,62.3083,62.5882,86900.0
2005-02-28 10:20:00,62.59,62.86,62.55,62.82,40800.0,62.5782,62.8482,62.5383,62.8082,40800.0
2005-02-28 10:30:00,62.8,62.92,62.78,62.85,46600.0,62.7882,62.9082,62.7682,62.8382,46600.0
2005-02-28 10:40:00,62.86,63.05,62.83,63.02,65000.0,62.8482,63.0382,62.8182,63.0082,65000.0
2005-02-28 10:50:00,63.02,63.15,62.76,62.76,57300.0,63.0082,63.1381,62.7482,62.7482,57300.0
2005-02-28 11:00:00,62.75,62.8,62.46,62.58,68800.0,62.7382,62.7882,62.4483,62.5682,68800.0
2005-02-28 11:10:00,62.58,62.61,62.38,62.43,53400.0,62.5682,62.5982,62.3683,62.4183,53400.0
2005-02-28 11:20:00,62.4,62.4,62.11,62.15,65200.0,62.3883,62.3883,62.0983,62.1383,65200.0
2005-02-28 11:30:00,62.17,62.4,62.17,62.39,36200.0,62.1583,62.3883,62.1583,62.3783,36200.0
2005-02-28 11:40:00,62.41,62.44,62.16,62.22,35300.0,62.3983,62.4283,62.1483,62.2083,35300.0
2005-02-28 11:50:00,62.18,62.18,62.04,62.16,20900.0,62.1683,62.1683,62.0283,62.1483,20900.0
2005-02-28 12:00:00,62.12,62.12,61.82,61.87,36100.0,62.1083,62.1083,61.8084,61.8584,36100.0
2005-02-28 12:10:00,61.85,61.92,61.61,61.7,40100.0,61.8384,61.9084,61.5984,61.6884,40100.0
2005-02-28 12:20:00,61.7,61.79,61.42,61.44,40200.0,61.6884,61.7784,61.4085,61.4285,40200.0
2005-02-28 12:30:00,61.43,61.61,61.39,61.42,50000.0,61.4185,61.5984,61.3785,61.4085,50000.0
2005-02-28 12:40:00,61.42,61.45,61.32,61.32,24300.0,61.4085,61.4385,61.3085,61.3085,24300.0
2005-02-28 12:50:00,61.32,61.4,61.31,61.36,25400.0,61.3085,61.3885,61.2985,61.3485,25400.0
2005-02-28 13:00:00,61.38,61.47,61.23,61.32,44200.0,61.3685,61.4585,61.2185,61.3085,44200.0
2005-02-28 13:10:00,61.32,61.48,61.27,61.39,50200.0,61.3085,61.4685,61.2585,61.3785,50200.0
2005-02-28 13:20:00,61.39,61.54,61.24,61.52,60800.0,61.3785,61.5284,61.2285,61.5084,60800.0
2005-02-28 13:30:00,61.51,61.6,61.36,61.44,41600.0,61.4984,61.5884,61.3485,61.4285,41600.0
2005-02-28 13:40:00,61.43,61.55,61.33,61.48,20800.0,61.4185,61.5384,61.3185,61.4685,20800.0
2005-02-28 13:50:00,61.5,61.54,61.28,61.32,33700.0,61.4884,61.5284,61.2685,61.3085,33700.0
2005-02-28 14:00:00,61.36,61.43,61.14,61.35,51400.0,61.3485,61.4185,61.1285,61.3385,51400.0
2005-02-28 14:10:00,61.36,61.52,61.34,61.52,22500.0,61.3485,61.5084,61.3285,61.5084,22500.0
2005-02-28 14:20:00,61.5,61.57,61.45,61.46,18000.0,61.4884,61.5584,61.4385,61.4485,18000.0
2005-02-28 14:30:00,61.46,61.57,61.42,61.54,21600.0,61.4485,61.5584,61.4085,61.5284,21600.0
2005-02-28 14:40:00,61.54,61.82,61.48,61.82,54400.0,61.5284,61.8084,61.4685,61.8084,54400.0
2005-02-28 14:50:00,61.8,61.84,61.66,61.82,39800.0,61.7884,61.8284,61.6484,61.8084,39800.0
2005-02-28 15:00:00,61.78,61.97,61.62,61.86,35400.0,61.7684,61.9584,61.6084,61.8484,35400.0
2005-02-28 15:10:00,61.84,62.09,61.84,62.02,33600.0,61.8284,62.0783,61.8284,62.0084,33600.0
2005-02-28 15:20:00,61.99,61.99,61.64,61.76,27700.0,61.9784,61.9784,61.6284,61.7484,27700.0
2005-02-28 15:30:00,61.77,62.11,61.77,61.97,41800.0,61.7584,62.0983,61.7584,61.9584,41800.0
2005-02-28 15:40:00,61.97,61.97,61.64,61.7,60000.0,61.9584,61.9584,61.6284,61.6884,60000.0
2005-02-28 15:50:00,61.72,61.79,61.32,61.74,128000.0,61.7084,61.7784,61.3085,61.7284,128000.0
2005-03-01 09:30:00,61.83,62.28,61.81,62.22,103100.0,61.8184,62.2683,61.7984,62.2083,103100.0
2005-03-01 09:40:00,62.18,62.42,62.14,62.34,48800.0,62.1683,62.4083,62.1283,62.3283,48800.0
2005-03-01 09:50:00,62.35,62.39,62.18,62.39,26200.0,62.3383,62.3783,62.1683,62.3783,26200.0
2005-03-01 10:00:00,62.37,62.95,62.23,62.87,137700.0,62.3583,62.9382,62.2183,62.8582,137700.0
2005-03-01 10:10:00,62.83,62.87,62.68,62.77,23600.0,62.8182,62.8582,62.6682,62.7582,23600.0
2005-03-01 10:20:00,62.77,62.78,62.33,62.44,40100.0,62.7582,62.7682,62.3183,62.4283,40100.0
2005-03-01 10:30:00,62.45,62.52,62.41,62.49,49100.0,62.4383,62.5083,62.3983,62.4783,49100.0
2005-03-01 10:40:00,62.52,62.54,62.32,62.38,27300.0,62.5083,62.5283,62.3083,62.3683,27300.0
2005-03-01 10:50:00,62.4,62.4,62.21,62.37,38700.0,62.3883,62.3883,62.1983,62.3583,38700.0
2005-03-01 11:00:00,62.35,62.36,62.1,62.12,26100.0,62.3383,62.3483,62.0883,62.1083,26100.0
2005-03-01 11:10:00,62.13,62.13,61.74,61.84,45100.0,62.1183,62.1183,61.7284,61.8284,45100.0
2005-03-01 11:20:00,61.83,61.93,61.72,61.77,34200.0,61.8184,61.9184,61.7084,61.7584,34200.0
2005-03-01 11:30:00,61.77,62.09,61.74,62.01,42600.0,61.7584,62.0783,61.7284,61.9984,42600.0
2005-03-01 11:40:00,62.01,62.09,61.86,62.09,20700.0,61.9984,62.0783,61.8484,62.0783,20700.0
2005-03-01 11:50:00,62.09,62.1,62.01,62.06,28200.0,62.0783,62.0883,61.9984,62.0483,28200.0
2005-03-01 12:00:00,62.05,62.05,61.79,61.8,28500.0,62.0383,62.0383,61.7784,61.7884,28500.0
2005-03-01 12:10:00,61.84,61.9,61.65,61.77,46900.0,61.8284,61.8884,61.6384,61.7584,46900.0
2005-03-01 12:20:00,61.78,61.88,61.69,61.8,29900.0,61.7684,61.8684,61.6784,61.7884,29900.0
2005-03-01 12:30:00,61.8,61.86,61.58,61.61,20200.0,61.7884,61.8484,61.5684,61.5984,20200.0
2005-03-01 12:40:00,61.59,61.68,61.51,61.66,29600.0,61.5784,61.6684,61.4984,61.6484,29600.0
2005-03-01 12:50:00,61.69,61.71,61.53,61.68,24500.0,61.6784,61.6984,61.5184,61.6684,24500.0
2005-03-01 13:00:00,61.64,61.74,61.6,61.68,24300.0,61.6284,61.7284,61.5884,61.6684,24300.0
2005-03-01 13:10:00,61.68,61.78,61.63,61.63,22500.0,61.6684,61.7684,61.6184,61.6184,22500.0
2005-03-01 13:20:00,61.66,61.77,61.55,61.68,53200.0,61.6484,61.7584,61.5384,61.6684,53200.0
2005-03-01 13:30:00,61.73,61.99,61.68,61.94,22400.0,61.7184,61.9784,61.6684,61.9284,22400.0
2005-03-01 13:40:00,61.97,62.31,61.95,62.14,67600.0,61.9584,62.2983,61.9384,62.1283,67600.0
2005-03-01 13:50:00,62.15,62.2,62.09,62.11,25400.0,62.1383,62.1883,62.0783,62.0983,25400.0
2005-03-01 14:00:00,62.11,62.41,62.11,62.29,35200.0,62.0983,62.3983,62.0983,62.2783,35200.0
2005-03-01 14:10:00,62.29,62.36,62.25,62.33,30400.0,62.2783,62.3483,62.2383,62.3183,30400.0
2005-03-01 14:20:00,62.34,62.45,62.3,62.32,34300.0,62.3283,62.4383,62.2883,62.3083,34300.0
2005-03-01 14:30:00,62.33,62.35,62.28,62.34,35500.0,62.3183,62.3383,62.2683,62.3283,35500.0
2005-03-01 14:40:00,62.3,62.32,62.06,62.08,39100.0,62.2883,62.3083,62.0483,62.0683,39100.0
2005-03-01 14:50:00,62.06,62.1,61.94,62.06,33000.0,62.0483,62.0883,61.9284,62.0483,33000.0
2005-03-01 15:00:00,62.06,62.8,62.03,62.13,30500.0,62.0483,62.7882,62.0183,62.1183,30500.0
2005-03-01 15:10:00,62.14,62.3,62.09,62.19,28300.0,62.1283,62.2883,62.0783,62.1783,28300.0
2005-03-01 15:20:00,62.19,62.4,62.19,62.4,36800.0,62.1783,62.3883,62.1783,62.3883,36800.0
2005-03-01 15:30:00,62.4,62.41,62.23,62.23,40300.0,62.3883,62.3983,62.2183,62.2183,40300.0
2005-03-01 15:40:00,62.23,62.27,62.14,62.14,95700.0,62.2183,62.2583,62.1283,62.1283,95700.0
2005-03-01 15:50:00,62.14,62.3,62.04,62.26,181300.0,62.1283,62.2883,62.0283,62.2483,181300.0
2005-03-02 09:30:00,62.03,62.18,61.85,62.02,99600.0,62.0183,62.1683,61.8384,62.0084,99600.0
2005-03-02 09:40:00,62.06,62.06,61.94,61.97,47200.0,62.0483,62.0483,61.9284,61.9584,47200.0
2005-03-02 09:50:00,61.97,61.97,61.57,61.78,72500.0,61.9584,61.9584,61.5584,61.7684,72500.0
2005-03-02 10:00:00,61.74,61.87,61.62,61.7,45800.0,61.7284,61.8584,61.6084,61.6884,45800.0
2005-03-02 10:10:00,61.73,61.97,61.73,61.85,35700.0,61.7184,61.9584,61.7184,61.8384,35700.0
2005-03-02 10:20:00,61.84,62.06,61.83,62.05,41500.0,61.8284,62.0483,61.8184,62.0383,41500.0
2005-03-02 10:30:00,62.07,62.27,61.97,62.1,21600.0,62.0583,62.2583,61.9584,62.0883,21600.0
2005-03-02 10:40:00,62.06,62.06,61.81,61.98,29400.0,62.0483,62.0483,61.7984,61.9684,29400.0
2005-03-02 10:50:00,61.97,62.45,61.97,62.37,72200.0,61.9584,62.4383,61.9584,62.3583,72200.0
2005-03-02 11:00:00,62.33,62.49,62.25,62.27,46000.0,62.3183,62.4783,62.2383,62.2583,46000.0
2005-03-02 11:10:00,62.25,62.75,62.24,62.7,79900.0,62.2383,62.7382,62.2283,62.6882,79900.0
2005-03-02 11:20:00,62.7,62.72,62.52,62.66,32900.0,62.6882,62.7082,62.5083,62.6482,32900.0
2005-03-02 11:30:00,62.65,62.74,62.42,62.45,40100.0,62.6382,62.7282,62.4083,62.4383,40100.0
2005-03-02 11:40:00,62.47,62.7,62.42,62.66,20500.0,62.4583,62.6882,62.4083,62.6482,20500.0
2005-03-02 11:50:00,62.66,62.75,62.62,62.7,33200.0,62.6482,62.7382,62.6082,62.6882,33200.0
2005-03-02 12:00:00,62.71,62.86,62.7,62.81,30600.0,62.6982,62.8482,62.6882,62.7982,30600.0
2005-03-02 12:10:00,62.85,62.96,62.85,62.95,35900.0,62.8382,62.9482,62.8382,62.9382,35900.0
2005-03-02 12:20:00,62.97,62.98,62.9,62.98,39700.0,62.9582,62.9682,62.8882,62.9682,39700.0
2005-03-02 12:30:00,62.99,63.0,62.94,62.94,16800.0,62.9782,62.9882,62.9282,62.9282,16800.0
2005-03-02 12:40:00,62.94,62.99,62.9,62.91,28000.0,62.9282,62.9782,62.8882,62.8982,28000.0
2005-03-02 12:50:00,62.91,62.99,62.9,62.95,14100.0,62.8982,62.9782,62.8882,62.9382,14100.0
2005-03-02 13:00:00,62.95,62.96,62.91,62.95,27600.0,62.9382,62.9482,62.8982,62.9382,27600.0
2005-03-02 13:10:00,62.95,63.0,62.92,62.98,20200.0,62.9382,62.9882,62.9082,62.9682,20200.0
2005-03-02 13:20:00,62.98,63.1,62.95,63.07,25300.0,62.9682,63.0881,62.9382,63.0582,25300.0
2005-03-02 13:30:00,63.07,63.08,63.02,63.05,22900.0,63.0582,63.0682,63.0082,63.0382,22900.0
2005-03-02 13:40:00,63.05,63.12,63.04,63.06,39700.0,63.0382,63.1081,63.0282,63.0482,39700.0
2005-03-02 13:50:00,63.05,63.09,62.71,62.73,64700.0,63.0382,63.0782,62.6982,62.7182,64700.0
2005-03-02 14:00:00,62.74,62.86,62.73,62.77,24000.0,62.7282,62.8482,62.7182,62.7582,24000.0
2005-03-02 14:10:00,62.76,62.76,62.5,62.64,59200.0,62.7482,62.7482,62.4883,62.6282,59200.0
2005-03-02 14:20:00,62.66,62.67,62.5,62.6,67900.0,62.6482,62.6582,62.4883,62.5882,67900.0
2005-03-02 14:30:00,62.61,62.66,62.3,62.46,67300.0,62.5982,62.6482,62.2883,62.4483,67300.0
2005-03-02 14:40:00,62.41,62.44,62.19,62.22,42800.0,62.3983,62.4283,62.1783,62.2083,42800.0
2005-03-02 14:50:00,62.23,62.36,62.2,62.26,30200.0,62.2183,62.3483,62.1883,62.2483,30200.0
2005-03-02 15:00:00,62.26,62.63,62.26,62.57,32800.0,62.2483,62.6182,62.2483,62.5582,32800.0
2005-03-02 15:10:00,62.57,62.57,62.48,62.53,28700.0,62.5582,62.5582,62.4683,62.5183,28700.0
2005-03-02 15:20:00,62.54,62.66,62.53,62.66,25500.0,62.5283,62.6482,62.5183,62.6482,25500.0
2005-03-02 15:30:00,62.68,62.69,62.51,62.52,22200.0,62.6682,62.6782,62.4983,62.5083,22200.0
2005-03-02 15:40:00,62.52,62.59,62.46,62.47,48100.0,62.5083,62.5782,62.4483,62.4583,48100.0
2005-03-02 15:50:00,62.45,62.45,62.26,62.29,81000.0,62.4383,62.4383,62.2483,62.2783,81000.0
2005-03-03 09:30:00,62.38,62.81,62.26,62.31,121900.0,62.3683,62.7982,62.2483,62.2983,121900.0
2005-03-03 09:40:00,62.35,62.58,62.34,62.39,53500.0,62.3383,62.5682,62.3283,62.3783,53500.0
2005-03-03 09:50:00,62.43,62.52,62.36,62.38,33100.0,62.4183,62.5083,62.3483,62.3683,33100.0
2005-03-03 10:00:00,62.44,62.65,62.2,62.61,78700.0,62.4283,62.6382,62.1883,62.5982,78700.0
2005-03-03 10:10:00,62.6,62.65,62.29,62.35,36100.0,62.5882,62.6382,62.2783,62.3383,36100.0
2005-03-03 10:20:00,62.35,62.43,62.03,62.11,35500.0,62.3383,62.4183,62.0183,62.0983,35500.0
2005-03-03 10:30:00,62.15,62.15,62.02,62.06,18700.0,62.1383,62.1383,62.0084,62.0483,18700.0
2005-03-03 10:40:00,62.05,62.19,62.03,62.14,27000.0,62.0383,62.1783,62.0183,62.1283,27000.0
2005-03-03 10:50:00,62.13,62.4,62.13,62.33,21200.0,62.1183,62.3883,62.1183,62.3183,21200.0
2005-03-03 11:00:00,62.33,62.4,62.16,62.22,24300.0,62.3183,62.3883,62.1483,62.2083,24300.0
2005-03-03 11:10:00,62.21,62.34,62.21,62.29,16600.0,62.1983,62.3283,62.1983,62.2783,16600.0
2005-03-03 11:20:00,62.29,62.3,62.03,62.15,43400.0,62.2783,62.2883,62.0183,62.1383,43400.0
2005-03-03 11:30:00,62.14,62.26,62.09,62.1,29100.0,62.1283,62.2483,62.0783,62.0883,29100.0
2005-03-03 11:40:00,62.11,62.18,62.04,62.07,52400.0,62.0983,62.1683,62.0283,62.0583,52400.0
2005-03-03 11:50:00,62.07,62.13,61.93,62.02,58100.0,62.0583,62.1183,61.9184,62.0084,58100.0
2005-03-03 12:00:00,62.03,62.25,61.99,62.18,37500.0,62.0183,62.2383,61.9784,62.1683,37500.0
2005-03-03 12:10:00,62.19,62.3,62.15,62.22,20000.0,62.1783,62.2883,62.1383,62.2083,20000.0
2005-03-03 12:20:00,62.22,62.23,61.95,61.96,38300.0,62.2083,62.2183,61.9384,61.9484,38300.0
2005-03-03 12:30:00,61.96,61.97,61.75,61.89,26600.0,61.9484,61.9584,61.7384,61.8784,26600.0
2005-03-03 12:40:00,61.9,62.02,61.89,61.98,21300.0,61.8884,62.0084,61.8784,61.9684,21300.0
2005-03-03 12:50:00,61.97,62.12,61.92,62.09,19500.0,61.9584,62.1083,61.9084,62.0783,19500.0
2005-03-03 13:00:00,62.09,62.25,61.99,62.22,31200.0,62.0783,62.2383,61.9784,62.2083,31200.0
2005-03-03 13:10:00,62.18,62.3,62.16,62.2,12600.0,62.1683,62.2883,62.1483,62.1883,12600.0
2005-03-03 13:20:00,62.23,62.27,62.13,62.15,19900.0,62.2183,62.2583,62.1183,62.1383,19900.0
2005-03-03 13:30:00,62.16,62.18,62.0,62.11,17800.0,62.1483,62.1683,61.9884,62.0983,17800.0
2005-03-03 13:40:00,62.12,62.24,62.03,62.14,17200.0,62.1083,62.2283,62.0183,62.1283,17200.0
2005-03-03 13:50:00,62.16,62.4,62.14,62.36,23700.0,62.1483,62.3883,62.1283,62.3483,23700.0
2005-03-03 14:00:00,62.37,62.53,62.37,62.51,25000.0,62.3583,62.5183,62.3583,62.4983,25000.0
2005-03-03 14:10:00,62.5,62.65,62.45,62.47,34600.0,62.4883,62.6382,62.4383,62.4583,34600.0
2005-03-03 14:20:00,62.51,62.63,62.51,62.59,22400.0,62.4983,62.6182,62.4983,62.5782,22400.0
2005-03-03 14:30:00,62.59,62.65,62.43,62.47,17100.0,62.5782,62.6382,62.4183,62.4583,17100.0
2005-03-03 14:40:00,62.48,62.5,62.26,62.43,21300.0,62.4683,62.4883,62.2483,62.4183,21300.0
2005-03-03 14:50:00,62.44,62.52,62.34,62.49,20100.0,62.4283,62.5083,62.3283,62.4783,20100.0
2005-03-03 15:00:00,62.51,62.59,62.44,62.58,21900.0,62.4983,62.5782,62.4283,62.5682,21900.0
2005-03-03 15:10:00,62.54,62.73,62.51,62.56,25200.0,62.5283,62.7182,62.4983,62.5482,25200.0
2005-03-03 15:20:00,62.52,62.68,62.52,62.67,23400.0,62.5083,62.6682,62.5083,62.6582,23400.0
2005-03-03 15:30:00,62.66,62.67,62.47,62.57,36300.0,62.6482,62.6582,62.4583,62.5582,36300.0
2005-03-03 15:40:00,62.54,62.61,62.43,62.46,21800.0,62.5283,62.5982,62.4183,62.4483,21800.0
2005-03-03 15:50:00,62.43,62.52,62.34,62.34,60400.0,62.4183,62.5083,62.3283,62.3283,60400.0
2005-03-04 09:30:00,63.06,63.43,62.55,63.38,150600.0,63.0482,63.4181,62.5383,63.3681,150600.0
2005-03-04 09:40:00,63.38,63.75,63.33,63.68,130400.0,63.3681,63.738,63.3181,63.668,130400.0
2005-03-04 09:50:00,63.7,63.79,63.3,63.55,116300.0,63.688,63.778,63.2881,63.5381,116300.0
2005-03-04 10:00:00,63.55,64.07,63.52,64.05,123300.0,63.5381,64.058,63.5081,64.038,123300.0
2005-03-04 10:10:00,64.06,64.06,63.84,63.9,65200.0,64.048,64.048,63.828,63.888,65200.0
2005-03-04 10:20:00,63.89,64.19,63.56,63.56,115900.0,63.878,64.1779,63.5481,63.5481,115900.0
2005-03-04 10:30:00,63.56,63.65,63.35,63.5,64600.0,63.5481,63.638,63.3381,63.4881,64600.0
2005-03-04 10:40:00,63.5,63.59,63.43,63.54,74000.0,63.4881,63.5781,63.4181,63.5281,74000.0
2005-03-04 10:50:00,63.5,63.53,63.3,63.35,56700.0,63.4881,63.5181,63.2881,63.3381,56700.0
2005-03-04 11:00:00,63.36,63.38,63.25,63.25,45500.0,63.3481,63.3681,63.2381,63.2381,45500.0
2005-03-04 11:10:00,63.22,63.4,63.22,63.36,48900.0,63.2081,63.3881,63.2081,63.3481,48900.0
2005-03-04 11:20:00,63.4,63.54,63.33,63.54,57000.0,63.3881,63.5281,63.3181,63.5281,57000.0
2005-03-04 11:30:00,63.55,63.55,63.42,63.52,26700.0,63.5381,63.5381,63.4081,63.5081,26700.0
2005-03-04 11:40:00,63.47,63.68,63.44,63.6,38600.0,63.4581,63.668,63.4281,63.5881,38600.0
2005-03-04 11:50:00,63.59,63.86,63.57,63.67,32100.0,63.5781,63.848,63.5581,63.658,32100.0
2005-03-04 12:00:00,63.7,63.82,63.63,63.76,27100.0,63.688,63.808,63.618,63.748,27100.0
2005-03-04 12:10:00,63.76,63.83,63.72,63.75,35900.0,63.748,63.818,63.708,63.738,35900.0
2005-03-04 12:20:00,63.72,63.82,63.69,63.76,17800.0,63.708,63.808,63.678,63.748,17800.0
2005-03-04 12:30:00,63.76,63.91,63.69,63.91,33700.0,63.748,63.898,63.678,63.898,33700.0
2005-03-04 12:40:00,63.86,63.98,63.82,63.95,35600.0,63.848,63.968,63.808,63.938,35600.0
2005-03-04 12:50:00,63.93,64.05,63.9,63.92,24900.0,63.918,64.038,63.888,63.908,24900.0
2005-03-04 13:00:00,63.91,64.09,63.89,63.89,30800.0,63.898,64.078,63.878,63.878,30800.0
2005-03-04 13:10:00,63.89,63.89,63.69,63.69,19000.0,63.878,63.878,63.678,63.678,19000.0
2005-03-04 13:20:00,63.69,63.76,63.67,63.7,15100.0,63.678,63.748,63.658,63.688,15100.0
2005-03-04 13:30:00,63.68,63.69,63.52,63.67,35300.0,63.668,63.678,63.5081,63.658,35300.0
2005-03-04 13:40:00,63.63,63.78,63.6,63.7,28700.0,63.618,63.768,63.5881,63.688,28700.0
2005-03-04 13:50:00,63.73,64.0,63.69,63.97,24800.0,63.718,63.988,63.678,63.958,24800.0
2005-03-04 14:00:00,63.99,64.1,63.88,63.94,38000.0,63.978,64.088,63.868,63.928,38000.0
2005-03-04 14:10:00,63.94,64.01,63.86,63.89,37900.0,63.928,63.998,63.848,63.878,37900.0
2005-03-04 14:20:00,63.89,63.94,63.89,63.9,19400.0,63.878,63.928,63.878,63.888,19400.0
2005-03-04 14:30:00,63.89,64.05,63.78,63.89,27600.0,63.878,64.038,63.768,63.878,27600.0
2005-03-04 14:40:00,63.89,63.92,63.81,63.86,24500.0,63.878,63.908,63.798,63.848,24500.0
2005-03-04 14:50:00,63.84,63.93,63.83,63.91,48900.0,63.828,63.918,63.818,63.898,48900.0
2005-03-04 15:00:00,63.91,63.97,63.85,63.97,25400.0,63.898,63.958,63.838,63.958,25400.0
2005-03-04 15:10:00,63.97,64.12,63.95,64.09,35900.0,63.958,64.108,63.938,64.078,35900.0
2005-03-04 15:20:00,64.12,64.2,64.06,64.19,53900.0,64.108,64.1879,64.048,64.1779,53900.0
2005-03-04 15:30:00,64.19,64.19,64.12,64.17,64800.0,64.1779,64.1779,64.108,64.1579,64800.0
2005-03-04 15:40:00,64.17,64.18,63.87,63.89,80600.0,64.1579,64.1679,63.858,63.878,80600.0
2005-03-04 15:50:00,63.9,63.99,63.62,63.77,169200.0,63.888,63.978,63.6081,63.758,169200.0
2005-03-07 09:30:00,63.95,64.5,63.79,64.48,117000.0,63.938,64.4879,63.778,64.4679,117000.0
2005-03-07 09:40:00,64.48,64.68,64.3,64.34,98000.0,64.4679,64.6679,64.2879,64.3279,98000.0
2005-03-07 09:50:00,64.34,64.95,64.31,64.66,143400.0,64.3279,64.9378,64.2979,64.6479,143400.0
2005-03-07 10:00:00,64.68,65.22,64.66,65.04,241200.0,64.6679,65.2078,64.6479,65.0278,241200.0
2005-03-07 10:10:00,65.03,65.4,65.02,65.24,136900.0,65.0178,65.3877,65.0078,65.2277,136900.0
2005-03-07 10:20:00,65.27,65.3,64.83,64.91,79900.0,65.2577,65.2877,64.8178,64.8978,79900.0
2005-03-07 10:30:00,64.94,65.06,64.63,64.75,75300.0,64.9278,65.0478,64.6179,64.7378,75300.0
2005-03-07 10:40:00,64.75,65.11,64.75,65.11,83400.0,64.7378,65.0978,64.7378,65.0978,83400.0
2005-03-07 10:50:00,65.1,65.14,64.86,64.86,71000.0,65.0878,65.1278,64.8478,64.8478,71000.0
2005-03-07 11:00:00,64.94,65.15,64.89,65.05,43800.0,64.9278,65.1378,64.8778,65.0378,43800.0
2005-03-07 11:10:00,65.11,65.3,64.99,65.23,88400.0,65.0978,65.2877,64.9778,65.2177,88400.0
2005-03-07 11:20:00,65.22,65.44,65.22,65.41,70200.0,65.2078,65.4277,65.2078,65.3977,70200.0
2005-03-07 11:30:00,65.41,65.63,65.34,65.49,121400.0,65.3977,65.6177,65.3277,65.4777,121400.0
2005-03-07 11:40:00,65.46,65.65,65.31,65.5,50400.0,65.4477,65.6377,65.2977,65.4877,50400.0
2005-03-07 11:50:00,65.5,65.5,65.16,65.16,74500.0,65.4877,65.4877,65.1478,65.1478,74500.0
2005-03-07 12:00:00,65.15,65.43,65.09,65.4,56000.0,65.1378,65.4177,65.0778,65.3877,56000.0
2005-03-07 12:10:00,65.41,65.59,65.38,65.45,49000.0,65.3977,65.5777,65.3677,65.4377,49000.0
2005-03-07 12:20:00,65.44,65.61,65.44,65.6,44200.0,65.4277,65.5977,65.4277,65.5877,44200.0
2005-03-07 12:30:00,65.57,65.65,65.44,65.52,37700.0,65.5577,65.6377,65.4277,65.5077,37700.0
2005-03-07 12:40:00,65.57,65.57,65.39,65.46,19100.0,65.5577,65.5577,65.3777,65.4477,19100.0
2005-03-07 12:50:00,65.47,65.5,65.33,65.33,20400.0,65.4577,65.4877,65.3177,65.3177,20400.0
2005-03-07 13:00:00,65.36,65.46,65.24,65.42,39200.0,65.3477,65.4477,65.2277,65.4077,39200.0
2005-03-07 13:10:00,65.44,65.48,65.26,65.31,44300.0,65.4277,65.4677,65.2477,65.2977,44300.0
2005-03-07 13:20:00,65.3,65.3,65.16,65.22,27300.0,65.2877,65.2877,65.1478,65.2078,27300.0
2005-03-07 13:30:00,65.24,65.36,65.2,65.32,33600.0,65.2277,65.3477,65.1878,65.3077,33600.0
2005-03-07 13:40:00,65.33,65.36,65.2,65.26,19300.0,65.3177,65.3477,65.1878,65.2477,19300.0
2005-03-07 13:50:00,65.26,65.5,65.24,65.42,54500.0,65.2477,65.4877,65.2277,65.4077,54500.0
2005-03-07 14:00:00,65.42,65.52,65.38,65.39,46400.0,65.4077,65.5077,65.3677,65.3777,46400.0
2005-03-07 14:10:00,65.37,65.38,65.21,65.22,74600.0,65.3577,65.3677,65.1978,65.2078,74600.0
2005-03-07 14:20:00,65.22,65.35,65.08,65.18,60800.0,65.2078,65.3377,65.0678,65.1678,60800.0
2005-03-07 14:30:00,65.2,65.35,65.11,65.2,42100.0,65.1878,65.3377,65.0978,65.1878,42100.0
2005-03-07 14:40:00,65.2,65.28,65.11,65.23,35600.0,65.1878,65.2677,65.0978,65.2177,35600.0
2005-03-07 14:50:00,65.22,65.35,65.16,65.3,35000.0,65.2078,65.3377,65.1478,65.2877,35000.0
2005-03-07 15:00:00,65.28,65.35,65.2,65.24,39200.0,65.2677,65.3377,65.1878,65.2277,39200.0
2005-03-07 15:10:00,65.24,65.28,65.2,65.27,19700.0,65.2277,65.2677,65.1878,65.2577,19700.0
2005-03-07 15:20:00,65.27,65.38,65.26,65.3,36900.0,65.2577,65.3677,65.2477,65.2877,36900.0
2005-03-07 15:30:00,65.29,65.29,65.04,65.11,85500.0,65.2777,65.2777,65.0278,65.0978,85500.0
2005-03-07 15:40:00,65.11,65.2,64.86,64.88,105100.0,65.0978,65.1878,64.8478,64.8678,105100.0
2005-03-07 15:50:00,64.87,65.07,64.86,65.06,131500.0,64.8578,65.0578,64.8478,65.0478,131500.0
2005-03-08 09:30:00,65.01,65.99,64.98,65.87,223800.0,64.9978,65.9776,64.9678,65.8576,223800.0
2005-03-08 09:40:00,65.88,66.0,65.75,65.76,153800.0,65.8676,65.9876,65.7377,65.7476,153800.0
2005-03-08 09:50:00,65.76,65.88,65.58,65.72,101800.0,65.7476,65.8676,65.5677,65.7077,101800.0
2005-03-08 10:00:00,65.75,65.76,65.22,65.38,110200.0,65.7377,65.7476,65.2078,65.3677,110200.0
2005-03-08 10:10:00,65.38,65.5,65.25,65.48,53000.0,65.3677,65.4877,65.2377,65.4677,53000.0
2005-03-08 10:20:00,65.45,65.51,65.33,65.48,82300.0,65.4377,65.4977,65.3177,65.4677,82300.0
2005-03-08 10:30:00,65.49,65.64,65.25,65.31,83000.0,65.4777,65.6277,65.2377,65.2977,83000.0
2005-03-08 10:40:00,65.31,65.57,65.31,65.51,53600.0,65.2977,65.5577,65.2977,65.4977,53600.0
2005-03-08 10:50:00,65.51,65.62,65.44,65.55,52900.0,65.4977,65.6077,65.4277,65.5377,52900.0
2005-03-08 11:00:00,65.56,65.57,65.44,65.45,28800.0,65.5477,65.5577,65.4277,65.4377,28800.0
2005-03-08 11:10:00,65.46,65.62,65.45,65.5,57800.0,65.4477,65.6077,65.4377,65.4877,57800.0
2005-03-08 11:20:00,65.5,65.52,65.42,65.45,31800.0,65.4877,65.5077,65.4077,65.4377,31800.0
2005-03-08 11:30:00,65.46,65.52,65.41,65.45,40500.0,65.4477,65.5077,65.3977,65.4377,40500.0
2005-03-08 11:40:00,65.45,65.49,65.4,65.48,13700.0,65.4377,65.4777,65.3877,65.4677,13700.0
2005-03-08 11:50:00,65.47,65.57,65.42,65.44,44100.0,65.4577,65.5577,65.4077,65.4277,44100.0
2005-03-08 12:00:00,65.44,65.45,65.25,65.44,47100.0,65.4277,65.4377,65.2377,65.4277,47100.0
2005-03-08 12:10:00,65.49,65.49,65.3,65.38,12200.0,65.4777,65.4777,65.2877,65.3677,12200.0
2005-03-08 12:20:00,65.39,65.46,65.34,65.39,13900.0,65.3777,65.4477,65.3277,65.3777,13900.0
2005-03-08 12:30:00,65.38,65.44,65.25,65.36,43100.0,65.3677,65.4277,65.2377,65.3477,43100.0
2005-03-08 12:40:00,65.37,65.44,65.25,65.25,20900.0,65.3577,65.4277,65.2377,65.2377,20900.0
2005-03-08 12:50:00,65.3,65.34,65.25,65.29,27200.0,65.2877,65.3277,65.2377,65.2777,27200.0
2005-03-08 13:00:00,65.29,65.48,65.29,65.39,17200.0,65.2777,65.4677,65.2777,65.3777,17200.0
2005-03-08 13:10:00,65.39,65.53,65.39,65.52,13600.0,65.3777,65.5177,65.3777,65.5077,13600.0
2005-03-08 13:20:00,65.52,65.55,65.39,65.47,21700.0,65.5077,65.5377,65.3777,65.4577,21700.0
2005-03-08 13:30:00,65.46,65.47,65.41,65.47,11100.0,65.4477,65.4577,65.3977,65.4577,11100.0
2005-03-08 13:40:00,65.47,65.57,65.26,65.32,26100.0,65.4577,65.5577,65.2477,65.3077,26100.0
2005-03-08 13:50:00,65.32,65.34,65.11,65.24,57000.0,65.3077,65.3277,65.0978,65.2277,57000.0
2005-03-08 14:00:00,65.21,65.44,65.19,65.4,33700.0,65.1978,65.4277,65.1778,65.3877,33700.0
2005-03-08 14:10:00,65.39,65.41,65.25,65.29,18300.0,65.3777,65.3977,65.2377,65.2777,18300.0
2005-03-08 14:20:00,65.29,65.5,65.29,65.49,18500.0,65.2777,65.4877,65.2777,65.4777,18500.0
2005-03-08 14:30:00,65.49,65.52,65.34,65.43,28700.0,65.4777,65.5077,65.3277,65.4177,28700.0
2005-03-08 14:40:00,65.44,65.46,65.22,65.26,41100.0,65.4277,65.4477,65.2078,65.2477,41100.0
2005-03-08 14:50:00,65.25,65.25,65.16,65.21,53300.0,65.2377,65.2377,65.1478,65.1978,53300.0
2005-03-08 15:00:00,65.21,65.23,65.13,65.19,44500.0,65.1978,65.2177,65.1178,65.1778,44500.0
2005-03-08 15:10:00,65.18,65.18,65.04,65.09,43800.0,65.1678,65.1678,65.0278,65.0778,43800.0
2005-03-08 15:20:00,65.1,65.11,64.97,64.97,46200.0,65.0878,65.0978,64.9578,64.9578,46200.0
2005-03-08 15:30:00,64.97,64.97,64.75,64.83,94300.0,64.9578,64.9578,64.7378,64.8178,94300.0
2005-03-08 15:40:00,64.83,65.03,64.76,65.0,45600.0,64.8178,65.0178,64.7478,64.9878,45600.0
2005-03-08 15:50:00,65.0,65.08,64.85,64.89,93500.0,64.9878,65.0678,64.8378,64.8778,93500.0
2005-03-09 09:30:00,65.03,65.39,64.8,65.33,140100.0,65.0178,65.3777,64.7878,65.3177,140100.0
2005-03-09 09:40:00,65.33,65.39,65.05,65.09,50100.0,65.3177,65.3777,65.0378,65.0778,50100.0
2005-03-09 09:50:00,65.08,65.08,64.85,64.9,47600.0,65.0678,65.0678,64.8378,64.8878,47600.0
2005-03-09 10:00:00,64.92,65.08,64.89,65.06,32400.0,64.9078,65.0678,64.8778,65.0478,32400.0
2005-03-09 10:10:00,65.07,65.28,65.04,65.22,55300.0,65.0578,65.2677,65.0278,65.2078,55300.0
2005-03-09 10:20:00,65.19,65.39,65.17,65.35,64200.0,65.1778,65.3777,65.1578,65.3377,64200.0
2005-03-09 10:30:00,65.32,65.78,65.26,65.54,113800.0,65.3077,65.7676,65.2477,65.5277,113800.0
2005-03-09 10:40:00,65.54,65.55,65.29,65.42,86200.0,65.5277,65.5377,65.2777,65.4077,86200.0
2005-03-09 10:50:00,65.41,65.55,65.06,65.14,95200.0,65.3977,65.5377,65.0478,65.1278,95200.0
2005-03-09 11:00:00,65.18,65.35,65.13,65.14,41900.0,65.1678,65.3377,65.1178,65.1278,41900.0
2005-03-09 11:10:00,65.17,65.19,65.0,65.1,46900.0,65.1578,65.1778,64.9878,65.0878,46900.0
2005-03-09 11:20:00,65.11,65.32,65.11,65.2,27600.0,65.0978,65.3077,65.0978,65.1878,27600.0
2005-03-09 11:30:00,65.18,65.37,65.14,65.32,13500.0,65.1678,65.3577,65.1278,65.3077,13500.0
2005-03-09 11:40:00,65.32,65.44,65.25,65.44,18000.0,65.3077,65.4277,65.2377,65.4277,18000.0
2005-03-09 11:50:00,65.44,65.46,65.31,65.36,10800.0,65.4277,65.4477,65.2977,65.3477,10800.0
2005-03-09 12:00:00,65.37,65.38,65.15,65.29,34400.0,65.3577,65.3677,65.1378,65.2777,34400.0
2005-03-09 12:10:00,65.28,65.37,65.04,65.12,40500.0,65.2677,65.3577,65.0278,65.1078,40500.0
2005-03-09 12:20:00,65.16,65.21,65.03,65.11,15900.0,65.1478,65.1978,65.0178,65.0978,15900.0
2005-03-09 12:30:00,65.11,65.26,65.09,65.17,17200.0,65.0978,65.2477,65.0778,65.1578,17200.0
2005-03-09 12:40:00,65.16,65.16,64.93,64.97,29500.0,65.1478,65.1478,64.9178,64.9578,29500.0
2005-03-09 12:50:00,64.96,64.96,64.39,64.44,139000.0,64.9478,64.9478,64.3779,64.4279,139000.0
2005-03-09 13:00:00,64.46,64.65,64.42,64.57,66300.0,64.4479,64.6379,64.4079,64.5579,66300.0
2005-03-09 13:10:00,64.58,64.69,64.5,64.5,42700.0,64.5679,64.6778,64.4879,64.4879,42700.0
2005-03-09 13:20:00,64.53,64.57,64.38,64.56,48900.0,64.5179,64.5579,64.3679,64.5479,48900.0
2005-03-09 13:30:00,64.55,64.59,64.37,64.59,43500.0,64.5379,64.5779,64.3579,64.5779,43500.0
2005-03-09 13:40:00,64.54,64.55,64.46,64.5,28100.0,64.5279,64.5379,64.4479,64.4879,28100.0
2005-03-09 13:50:00,64.5,64.67,64.4,64.64,56000.0,64.4879,64.6579,64.3879,64.6279,56000.0
2005-03-09 14:00:00,64.66,64.85,64.51,64.51,52300.0,64.6479,64.8378,64.4979,64.4979,52300.0
2005-03-09 14:10:00,64.54,64.66,64.46,64.66,58500.0,64.5279,64.6479,64.4479,64.6479,58500.0
2005-03-09 14:20:00,64.65,64.71,64.45,64.62,70800.0,64.6379,64.6978,64.4379,64.6079,70800.0
2005-03-09 14:30:00,64.62,64.84,64.62,64.67,80800.0,64.6079,64.8278,64.6079,64.6579,80800.0
2005-03-09 14:40:00,64.69,64.98,64.67,64.86,57800.0,64.6778,64.9678,64.6579,64.8478,57800.0
2005-03-09 14:50:00,64.85,64.85,64.69,64.74,49200.0,64.8378,64.8378,64.6778,64.7278,49200.0
2005-03-09 15:00:00,64.73,64.8,64.63,64.75,37500.0,64.7178,64.7878,64.6179,64.7378,37500.0
2005-03-09 15:10:00,64.74,64.79,64.6,64.78,64200.0,64.7278,64.7778,64.5879,64.7678,64200.0
2005-03-09 15:20:00,64.78,64.9,64.73,64.87,71500.0,64.7678,64.8878,64.7178,64.8578,71500.0
2005-03-09 15:30:00,64.87,64.88,64.62,64.74,54400.0,64.8578,64.8678,64.6079,64.7278,54400.0
2005-03-09 15:40:00,64.74,64.75,64.5,64.51,49100.0,64.7278,64.7378,64.4879,64.4979,49100.0
2005-03-09 15:50:00,64.52,64.55,64.4,64.49,93000.0,64.5079,64.5379,64.3879,64.4779,93000.0
2005-03-10 09:30:00,64.53,64.9,64.35,64.4,120500.0,64.5179,64.8878,64.3379,64.3879,120500.0
2005-03-10 09:40:00,64.4,64.63,64.3,64.32,68900.0,64.3879,64.6179,64.2879,64.3079,68900.0
2005-03-10 09:50:00,64.3,65.23,64.24,65.21,81600.0,64.2879,65.2177,64.2279,65.1978,81600.0
2005-03-10 10:00:00,65.22,65.3,64.9,65.0,58800.0,65.2078,65.2877,64.8878,64.9878,58800.0
2005-03-10 10:10:00,64.99,64.99,64.66,64.76,47400.0,64.9778,64.9778,64.6479,64.7478,47400.0
2005-03-10 10:20:00,64.77,64.79,64.47,64.53,50700.0,64.7578,64.7778,64.4579,64.5179,50700.0
2005-03-10 10:30:00,64.51,64.68,64.42,64.42,54600.0,64.4979,64.6679,64.4079,64.4079,54600.0
2005-03-10 10:40:00,64.43,64.44,64.25,64.25,48900.0,64.4179,64.4279,64.2379,64.2379,48900.0
2005-03-10 10:50:00,64.28,64.48,64.25,64.3,40100.0,64.2679,64.4679,64.2379,64.2879,40100.0
2005-03-10 11:00:00,64.3,64.42,64.15,64.24,101500.0,64.2879,64.4079,64.138,64.2279,101500.0
2005-03-10 11:10:00,64.23,64.36,64.14,64.32,60400.0,64.2179,64.3479,64.128,64.3079,60400.0
2005-03-10 11:20:00,64.34,64.44,64.21,64.41,66300.0,64.3279,64.4279,64.1979,64.3979,66300.0
2005-03-10 11:30:00,64.44,64.5,64.29,64.33,107500.0,64.4279,64.4879,64.2779,64.3179,107500.0
2005-03-10 11:40:00,64.31,64.54,64.24,64.46,29800.0,64.2979,64.5279,64.2279,64.4479,29800.0
2005-03-10 11:50:00,64.52,64.57,64.31,64.43,41800.0,64.5079,64.5579,64.2979,64.4179,41800.0
2005-03-10 12:00:00,64.41,64.52,64.33,64.43,133700.0,64.3979,64.5079,64.3179,64.4179,133700.0
2005-03-10 12:10:00,64.41,64.47,64.4,64.45,15400.0,64.3979,64.4579,64.3879,64.4379,15400.0
2005-03-10 12:20:00,64.48,64.5,64.32,64.5,24200.0,64.4679,64.4879,64.3079,64.4879,24200.0
2005-03-10 12:30:00,64.52,64.68,64.52,64.63,32300.0,64.5079,64.6679,64.5079,64.6179,32300.0
2005-03-10 12:40:00,64.62,64.63,64.43,64.53,16900.0,64.6079,64.6179,64.4179,64.5179,16900.0
2005-03-10 12:50:00,64.56,64.86,64.56,64.82,26500.0,64.5479,64.8478,64.5479,64.8078,26500.0
2005-03-10 13:00:00,64.85,64.91,64.66,64.66,38300.0,64.8378,64.8978,64.6479,64.6479,38300.0
2005-03-10 13:10:00,64.65,64.83,64.65,64.83,24100.0,64.6379,64.8178,64.6379,64.8178,24100.0
2005-03-10 13:20:00,64.82,65.09,64.82,65.04,34300.0,64.8078,65.0778,64.8078,65.0278,34300.0
2005-03-10 13:30:00,65.04,65.21,64.89,65.05,95900.0,65.0278,65.1978,64.8778,65.0378,95900.0
2005-03-10 13:40:00,65.06,65.28,64.95,65.25,82900.0,65.0478,65.2677,64.9378,65.2377,82900.0
2005-03-10 13:50:00,65.25,65.27,65.15,65.25,30800.0,65.2377,65.2577,65.1378,65.2377,30800.0
2005-03-10 14:00:00,65.25,65.25,65.1,65.21,32800.0,65.2377,65.2377,65.0878,65.1978,32800.0
2005-03-10 14:10:00,65.23,65.43,65.2,65.37,29300.0,65.2177,65.4177,65.1878,65.3577,29300.0
2005-03-10 14:20:00,65.37,65.42,65.27,65.34,34100.0,65.3577,65.4077,65.2577,65.3277,34100.0
2005-03-10 14:30:00,65.34,65.43,65.28,65.4,26400.0,65.3277,65.4177,65.2677,65.3877,26400.0
2005-03-10 14:40:00,65.4,65.47,65.38,65.42,40700.0,65.3877,65.4577,65.3677,65.4077,40700.0
2005-03-10 14:50:00,65.41,65.48,65.35,65.35,29300.0,65.3977,65.4677,65.3377,65.3377,29300.0
2005-03-10 15:00:00,65.36,65.43,65.13,65.19,47500.0,65.3477,65.4177,65.1178,65.1778,47500.0
2005-03-10 15:10:00,65.18,65.34,65.15,65.28,36000.0,65.1678,65.3277,65.1378,65.2677,36000.0
2005-03-10 15:20:00,65.31,65.4,65.17,65.4,32200.0,65.2977,65.3877,65.1578,65.3877,32200.0
2005-03-10 15:30:00,65.4,65.42,65.23,65.24,45100.0,65.3877,65.4077,65.2177,65.2277,45100.0
2005-03-10 15:40:00,65.27,65.32,65.03,65.11,43400.0,65.2577,65.3077,65.0178,65.0978,43400.0
2005-03-10 15:50:00,65.12,65.4,65.12,65.4,85100.0,65.1078,65.3877,65.1078,65.3877,85100.0
2005-03-11 09:30:00,65.2,65.48,65.07,65.33,212000.0,65.1878,65.4677,65.0578,65.3177,212000.0
2005-03-11 09:40:00,65.34,65.43,65.1,65.3,85000.0,65.3277,65.4177,65.0878,65.2877,85000.0
2005-03-11 09:50:00,65.27,65.7,65.27,65.45,157700.0,65.2577,65.6877,65.2577,65.4377,157700.0
2005-03-11 10:00:00,65.45,65.45,65.0,65.04,74700.0,65.4377,65.4377,64.9878,65.0278,74700.0
2005-03-11 10:10:00,65.05,65.07,64.43,64.6,109500.0,65.0378,65.0578,64.4179,64.5879,109500.0
2005-03-11 10:20:00,64.58,64.8,64.52,64.72,56700.0,64.5679,64.7878,64.5079,64.7078,56700.0
2005-03-11 10:30:00,64.76,64.84,64.45,64.57,52100.0,64.7478,64.8278,64.4379,64.5579,52100.0
2005-03-11 10:40:00,64.54,64.77,64.54,64.58,31200.0,64.5279,64.7578,64.5279,64.5679,31200.0
2005-03-11 10:50:00,64.59,64.66,64.14,64.15,70000.0,64.5779,64.6479,64.128,64.138,70000.0
2005-03-11 11:00:00,64.16,64.24,64.05,64.08,82700.0,64.1479,64.2279,64.038,64.068,82700.0
2005-03-11 11:10:00,64.09,64.22,63.89,64.17,59800.0,64.078,64.2079,63.878,64.1579,59800.0
2005-03-11 11:20:00,64.19,64.22,63.94,63.94,32800.0,64.1779,64.2079,63.928,63.928,32800.0
2005-03-11 11:30:00,63.9,64.13,63.9,64.1,29800.0,63.888,64.118,63.888,64.088,29800.0
2005-03-11 11:40:00,64.09,64.3,64.01,64.26,82300.0,64.078,64.2879,63.998,64.2479,82300.0
2005-03-11 11:50:00,64.24,64.44,64.21,64.41,31400.0,64.2279,64.4279,64.1979,64.3979,31400.0
2005-03-11 12:00:00,64.41,64.54,64.35,64.52,39500.0,64.3979,64.5279,64.3379,64.5079,39500.0
2005-03-11 12:10:00,64.52,64.52,64.41,64.52,25300.0,64.5079,64.5079,64.3979,64.5079,25300.0
2005-03-11 12:20:00,64.51,64.52,64.48,64.49,24900.0,64.4979,64.5079,64.4679,64.4779,24900.0
2005-03-11 12:30:00,64.49,64.56,64.46,64.49,23100.0,64.4779,64.5479,64.4479,64.4779,23100.0
2005-03-11 12:40:00,64.48,64.7,64.45,64.7,20700.0,64.4679,64.6878,64.4379,64.6878,20700.0
2005-03-11 12:50:00,64.69,64.73,64.61,64.61,17000.0,64.6778,64.7178,64.5979,64.5979,17000.0
2005-03-11 13:00:00,64.59,64.75,64.57,64.68,23400.0,64.5779,64.7378,64.5579,64.6679,23400.0
2005-03-11 13:10:00,64.68,64.7,64.6,64.64,17700.0,64.6679,64.6878,64.5879,64.6279,17700.0
2005-03-11 13:20:00,64.63,64.65,64.52,64.6,18900.0,64.6179,64.6379,64.5079,64.5879,18900.0
2005-03-11 13:30:00,64.59,64.65,64.5,64.63,13200.0,64.5779,64.6379,64.4879,64.6179,13200.0
2005-03-11 13:40:00,64.54,64.6,64.26,64.3,49100.0,64.5279,64.5879,64.2479,64.2879,49100.0
2005-03-11 13:50:00,64.3,64.47,64.27,64.47,44300.0,64.2879,64.4579,64.2579,64.4579,44300.0
2005-03-11 14:00:00,64.47,64.49,64.35,64.49,43400.0,64.4579,64.4779,64.3379,64.4779,43400.0
2005-03-11 14:10:00,64.49,64.62,64.42,64.49,33200.0,64.4779,64.6079,64.4079,64.4779,33200.0
2005-03-11 14:20:00,64.47,64.6,64.39,64.54,27000.0,64.4579,64.5879,64.3779,64.5279,27000.0
2005-03-11 14:30:00,64.55,64.59,64.45,64.48,28600.0,64.5379,64.5779,64.4379,64.4679,28600.0
2005-03-11 14:40:00,64.45,64.49,64.33,64.36,24700.0,64.4379,64.4779,64.3179,64.3479,24700.0
2005-03-11 14:50:00,64.34,64.34,64.01,64.19,122300.0,64.3279,64.3279,63.998,64.1779,122300.0
2005-03-11 15:00:00,64.19,64.19,63.9,64.05,76800.0,64.1779,64.1779,63.888,64.038,76800.0
2005-03-11 15:10:00,64.05,64.15,64.0,64.02,56000.0,64.038,64.138,63.988,64.008,56000.0
2005-03-11 15:20:00,64.01,64.15,63.92,64.13,84900.0,63.998,64.138,63.908,64.118,84900.0
2005-03-11 15:30:00,64.13,64.32,64.05,64.27,92100.0,64.118,64.3079,64.038,64.2579,92100.0
2005-03-11 15:40:00,64.27,64.48,64.2,64.32,95000.0,64.2579,64.4679,64.1879,64.3079,95000.0
2005-03-11 15:50:00,64.34,64.5,64.3,64.49,103600.0,64.3279,64.4879,64.2879,64.4779,103600.0
2005-03-14 09:30:00,64.75,65.17,64.6,65.07,126100.0,64.7378,65.1578,64.5879,65.0578,126100.0
2005-03-14 09:40:00,65.01,65.41,65.0,65.15,59000.0,64.9978,65.3977,64.9878,65.1378,59000.0
2005-03-14 09:50:00,65.11,65.27,65.1,65.11,58900.0,65.0978,65.2577,65.0878,65.0978,58900.0
2005-03-14 10:00:00,65.13,65.17,65.03,65.13,55500.0,65.1178,65.1578,65.0178,65.1178,55500.0
2005-03-14 10:10:00,65.1,65.28,65.01,65.2,70900.0,65.0878,65.2677,64.9978,65.1878,70900.0
2005-03-14 10:20:00,65.21,65.21,65.0,65.12,42000.0,65.1978,65.1978,64.9878,65.1078,42000.0
2005-03-14 10:30:00,65.13,65.4,65.07,65.37,45500.0,65.1178,65.3877,65.0578,65.3577,45500.0
2005-03-14 10:40:00,65.38,65.44,65.24,65.34,36500.0,65.3677,65.4277,65.2277,65.3277,36500.0
2005-03-14 10:50:00,65.33,65.44,65.22,65.44,28700.0,65.3177,65.4277,65.2078,65.4277,28700.0
2005-03-14 11:00:00,65.44,65.55,65.36,65.46,88500.0,65.4277,65.5377,65.3477,65.4477,88500.0
2005-03-14 11:10:00,65.42,65.47,65.17,65.31,29400.0,65.4077,65.4577,65.1578,65.2977,29400.0
2005-03-14 11:20:00,65.28,65.33,65.22,65.31,28900.0,65.2677,65.3177,65.2078,65.2977,28900.0
2005-03-14 11:30:00,65.3,65.31,65.19,65.21,19800.0,65.2877,65.2977,65.1778,65.1978,19800.0
2005-03-14 11:40:00,65.21,65.26,65.1,65.13,24700.0,65.1978,65.2477,65.0878,65.1178,24700.0
2005-03-14 11:50:00,65.1,65.17,65.09,65.1,35800.0,65.0878,65.1578,65.0778,65.0878,35800.0
2005-03-14 12:00:00,65.11,65.31,65.1,65.27,22100.0,65.0978,65.2977,65.0878,65.2577,22100.0
2005-03-14 12:10:00,65.26,65.4,65.26,65.39,11500.0,65.2477,65.3877,65.2477,65.3777,11500.0
2005-03-14 12:20:00,65.41,65.43,65.31,65.31,25400.0,65.3977,65.4177,65.2977,65.2977,25400.0
2005-03-14 12:30:00,65.3,65.3,65.03,65.09,51600.0,65.2877,65.2877,65.0178,65.0778,51600.0
2005-03-14 12:40:00,65.07,65.14,65.0,65.04,40100.0,65.0578,65.1278,64.9878,65.0278,40100.0
2005-03-14 12:50:00,65.05,65.1,65.0,65.0,15600.0,65.0378,65.0878,64.9878,64.9878,15600.0
2005-03-14 13:00:00,65.0,65.0,64.91,64.98,28400.0,64.9878,64.9878,64.8978,64.9678,28400.0
2005-03-14 13:10:00,64.98,65.01,64.87,64.87,25600.0,64.9678,64.9978,64.8578,64.8578,25600.0
2005-03-14 13:20:00,64.87,64.88,64.72,64.76,38300.0,64.8578,64.8678,64.7078,64.7478,38300.0
2005-03-14 13:30:00,64.75,64.87,64.64,64.84,33700.0,64.7378,64.8578,64.6279,64.8278,33700.0
2005-03-14 13:40:00,64.84,64.89,64.82,64.84,12700.0,64.8278,64.8778,64.8078,64.8278,12700.0
2005-03-14 13:50:00,64.88,64.95,64.75,64.84,20800.0,64.8678,64.9378,64.7378,64.8278,20800.0
2005-03-14 14:00:00,64.86,65.07,64.83,65.03,28400.0,64.8478,65.0578,64.8178,65.0178,28400.0
2005-03-14 14:10:00,65.0,65.05,64.86,64.98,23200.0,64.9878,65.0378,64.8478,64.9678,23200.0
2005-03-14 14:20:00,64.98,64.98,64.83,64.86,11100.0,64.9678,64.9678,64.8178,64.8478,11100.0
2005-03-14 14:30:00,64.85,64.85,64.76,64.8,24700.0,64.8378,64.8378,64.7478,64.7878,24700.0
2005-03-14 14:40:00,64.8,64.9,64.77,64.78,16700.0,64.7878,64.8878,64.7578,64.7678,16700.0
2005-03-14 14:50:00,64.82,64.94,64.75,64.94,16300.0,64.8078,64.9278,64.7378,64.9278,16300.0
2005-03-14 15:00:00,64.96,65.04,64.92,64.96,21900.0,64.9478,65.0278,64.9078,64.9478,21900.0
2005-03-14 15:10:00,64.97,65.02,64.87,64.94,42500.0,64.9578,65.0078,64.8578,64.9278,42500.0
2005-03-14 15:20:00,64.95,65.11,64.88,65.06,41900.0,64.9378,65.0978,64.8678,65.0478,41900.0
2005-03-14 15:30:00,65.04,65.26,65.01,65.06,52900.0,65.0278,65.2477,64.9978,65.0478,52900.0
2005-03-14 15:40:00,65.06,65.2,65.02,65.15,94900.0,65.0478,65.1878,65.0078,65.1378,94900.0
2005-03-14 15:50:00,65.15,65.33,65.07,65.23,165100.0,65.1378,65.3177,65.0578,65.2177,165100.0
2005-03-15 09:30:00,65.4,65.58,65.27,65.44,158200.0,65.3877,65.5677,65.2577,65.4277,158200.0
2005-03-15 09:40:00,65.45,65.5,65.09,65.25,75300.0,65.4377,65.4877,65.0778,65.2377,75300.0
2005-03-15 09:50:00,65.25,65.25,65.08,65.18,59100.0,65.2377,65.2377,65.0678,65.1678,59100.0
2005-03-15 10:00:00,65.12,65.18,64.82,65.0,72500.0,65.1078,65.1678,64.8078,64.9878,72500.0
2005-03-15 10:10:00,65.0,65.09,64.85,64.96,54600.0,64.9878,65.0778,64.8378,64.9478,54600.0
2005-03-15 10:20:00,64.96,65.18,64.86,65.14,68900.0,64.9478,65.1678,64.8478,65.1278,68900.0
2005-03-15 10:30:00,65.14,65.18,64.94,65.01,45800.0,65.1278,65.1678,64.9278,64.9978,45800.0
2005-03-15 10:40:00,64.98,65.08,64.96,64.99,33800.0,64.9678,65.0678,64.9478,64.9778,33800.0
2005-03-15 10:50:00,65.0,65.26,64.99,65.1,39600.0,64.9878,65.2477,64.9778,65.0878,39600.0
2005-03-15 11:00:00,65.09,65.22,65.01,65.15,79200.0,65.0778,65.2078,64.9978,65.1378,79200.0
2005-03-15 11:10:00,65.14,65.29,65.07,65.08,40100.0,65.1278,65.2777,65.0578,65.0678,40100.0
2005-03-15 11:20:00,65.08,65.08,64.91,64.97,25800.0,65.0678,65.0678,64.8978,64.9578,25800.0
2005-03-15 11:30:00,64.97,64.97,64.75,64.76,55800.0,64.9578,64.9578,64.7378,64.7478,55800.0
2005-03-15 11:40:00,64.76,64.86,64.65,64.73,33600.0,64.7478,64.8478,64.6379,64.7178,33600.0
2005-03-15 11:50:00,64.67,64.95,64.63,64.87,47100.0,64.6579,64.9378,64.6179,64.8578,47100.0
2005-03-15 12:00:00,64.8,64.83,64.67,64.83,26200.0,64.7878,64.8178,64.6579,64.8178,26200.0
2005-03-15 12:10:00,64.8,64.91,64.65,64.9,34400.0,64.7878,64.8978,64.6379,64.8878,34400.0
2005-03-15 12:20:00,64.9,64.9,64.82,64.83,18600.0,64.8878,64.8878,64.8078,64.8178,18600.0
2005-03-15 12:30:00,64.82,64.85,64.65,64.73,27700.0,64.8078,64.8378,64.6379,64.7178,27700.0
2005-03-15 12:40:00,64.73,64.87,64.65,64.82,22500.0,64.7178,64.8578,64.6379,64.8078,22500.0
2005-03-15 12:50:00,64.83,64.83,64.62,64.71,16900.0,64.8178,64.8178,64.6079,64.6978,16900.0
2005-03-15 13:00:00,64.73,64.82,64.65,64.67,20300.0,64.7178,64.8078,64.6379,64.6579,20300.0
2005-03-15 13:10:00,64.65,64.73,64.62,64.73,19100.0,64.6379,64.7178,64.6079,64.7178,19100.0
2005-03-15 13:20:00,64.73,64.73,64.62,64.64,19600.0,64.7178,64.7178,64.6079,64.6279,19600.0
2005-03-15 13:30:00,64.64,64.64,64.4,64.4,33300.0,64.6279,64.6279,64.3879,64.3879,33300.0
2005-03-15 13:40:00,64.4,64.45,64.35,64.41,23000.0,64.3879,64.4379,64.3379,64.3979,23000.0
2005-03-15 13:50:00,64.4,64.49,64.37,64.44,18500.0,64.3879,64.4779,64.3579,64.4279,18500.0
2005-03-15 14:00:00,64.44,64.5,64.41,64.43,38600.0,64.4279,64.4879,64.3979,64.4179,38600.0
2005-03-15 14:10:00,64.43,64.44,64.31,64.35,26000.0,64.4179,64.4279,64.2979,64.3379,26000.0
2005-03-15 14:20:00,64.35,64.44,64.2,64.34,45400.0,64.3379,64.4279,64.1879,64.3279,45400.0
2005-03-15 14:30:00,64.33,64.4,64.25,64.36,31000.0,64.3179,64.3879,64.2379,64.3479,31000.0
2005-03-15 14:40:00,64.35,64.42,64.16,64.35,45900.0,64.3379,64.4079,64.1479,64.3379,45900.0
2005-03-15 14:50:00,64.39,64.6,64.31,64.49,61700.0,64.3779,64.5879,64.2979,64.4779,61700.0
2005-03-15 15:00:00,64.47,64.6,64.45,64.59,24900.0,64.4579,64.5879,64.4379,64.5779,24900.0
2005-03-15 15:10:00,64.58,64.6,64.5,64.55,33000.0,64.5679,64.5879,64.4879,64.5379,33000.0
2005-03-15 15:20:00,64.56,64.68,64.5,64.63,18600.0,64.5479,64.6679,64.4879,64.6179,18600.0
2005-03-15 15:30:00,64.63,64.63,64.46,64.48,45700.0,64.6179,64.6179,64.4479,64.4679,45700.0
2005-03-15 15:40:00,64.47,64.5,64.39,64.49,60200.0,64.4579,64.4879,64.3779,64.4779,60200.0
2005-03-15 15:50:00,64.49,64.54,64.38,64.54,71200.0,64.4779,64.5279,64.3679,64.5279,71200.0
2005-03-16 09:30:00,64.65,64.78,64.23,64.66,68600.0,64.6379,64.7678,64.2179,64.6479,68600.0
2005-03-16 09:40:00,64.67,64.8,64.4,64.45,51900.0,64.6579,64.7878,64.3879,64.4379,51900.0
2005-03-16 09:50:00,64.46,64.52,64.3,64.3,34100.0,64.4479,64.5079,64.2879,64.2879,34100.0
2005-03-16 10:00:00,64.3,64.6,64.26,64.56,32400.0,64.2879,64.5879,64.2479,64.5479,32400.0
2005-03-16 10:10:00,64.57,64.65,64.4,64.45,50000.0,64.5579,64.6379,64.3879,64.4379,50000.0
2005-03-16 10:20:00,64.46,64.47,64.23,64.3,28700.0,64.4479,64.4579,64.2179,64.2879,28700.0
2005-03-16 10:30:00,64.3,64.31,64.05,64.06,64900.0,64.2879,64.2979,64.038,64.048,64900.0
2005-03-16 10:40:00,64.07,64.09,63.58,63.6,81900.0,64.058,64.078,63.5681,63.5881,81900.0
2005-03-16 10:50:00,63.6,63.64,63.35,63.35,111800.0,63.5881,63.628,63.3381,63.3381,111800.0
2005-03-16 11:00:00,63.35,63.37,63.09,63.14,100800.0,63.3381,63.3581,63.0782,63.1281,100800.0
2005-03-16 11:10:00,63.16,63.18,62.88,62.9,86400.0,63.1481,63.1681,62.8682,62.8882,86400.0
2005-03-16 11:20:00,62.9,62.95,62.71,62.9,96500.0,62.8882,62.9382,62.6982,62.8882,96500.0
2005-03-16 11:30:00,62.9,63.32,62.9,63.32,106300.0,62.8882,63.3081,62.8882,63.3081,106300.0
2005-03-16 11:40:00,63.34,63.36,63.2,63.28,57200.0,63.3281,63.3481,63.1881,63.2681,57200.0
2005-03-16 11:50:00,63.28,63.4,63.27,63.27,24600.0,63.2681,63.3881,63.2581,63.2581,24600.0
2005-03-16 12:00:00,63.27,63.33,63.25,63.25,24700.0,63.2581,63.3181,63.2381,63.2381,24700.0
2005-03-16 12:10:00,63.25,63.37,63.22,63.35,14200.0,63.2381,63.3581,63.2081,63.3381,14200.0
2005-03-16 12:20:00,63.34,63.44,63.25,63.4,32900.0,63.3281,63.4281,63.2381,63.3881,32900.0
2005-03-16 12:30:00,63.41,63.66,63.4,63.58,31100.0,63.3981,63.648,63.3881,63.5681,31100.0
2005-03-16 12:40:00,63.61,63.7,63.52,63.57,21500.0,63.5981,63.688,63.5081,63.5581,21500.0
2005-03-16 12:50:00,63.57,63.63,63.54,63.59,9200.0,63.5581,63.618,63.5281,63.5781,9200.0
2005-03-16 13:00:00,63.6,63.68,63.49,63.49,12300.0,63.5881,63.668,63.4781,63.4781,12300.0
2005-03-16 13:10:00,63.55,63.55,63.36,63.41,11500.0,63.5381,63.5381,63.3481,63.3981,11500.0
2005-03-16 13:20:00,63.42,63.45,63.39,63.4,12800.0,63.4081,63.4381,63.3781,63.3881,12800.0
2005-03-16 13:30:00,63.38,63.4,63.13,63.27,36900.0,63.3681,63.3881,63.1181,63.2581,36900.0
2005-03-16 13:40:00,63.27,63.32,63.2,63.2,17000.0,63.2581,63.3081,63.1881,63.1881,17000.0
2005-03-16 13:50:00,63.18,63.19,63.06,63.13,13900.0,63.1681,63.1781,63.0482,63.1181,13900.0
2005-03-16 14:00:00,63.15,63.15,62.91,63.0,29800.0,63.1381,63.1381,62.8982,62.9882,29800.0
2005-03-16 14:10:00,62.99,63.14,62.87,63.09,22900.0,62.9782,63.1281,62.8582,63.0782,22900.0
2005-03-16 14:20:00,63.08,63.15,63.04,63.11,15600.0,63.0682,63.1381,63.0282,63.0981,15600.0
2005-03-16 14:30:00,63.12,63.26,62.98,63.04,33100.0,63.1081,63.2481,62.9682,63.0282,33100.0
2005-03-16 14:40:00,63.04,63.08,62.91,62.91,24600.0,63.0282,63.0682,62.8982,62.8982,24600.0
2005-03-16 14:50:00,62.92,63.08,62.86,62.94,44100.0,62.9082,63.0682,62.8482,62.9282,44100.0
2005-03-16 15:00:00,62.94,63.13,62.83,63.09,36700.0,62.9282,63.1181,62.8182,63.0782,36700.0
2005-03-16 15:10:00,63.08,63.08,62.85,62.87,42500.0,63.0682,63.0682,62.8382,62.8582,42500.0
2005-03-16 15:20:00,62.86,62.92,62.66,62.85,69900.0,62.8482,62.9082,62.6482,62.8382,69900.0
2005-03-16 15:30:00,62.85,63.09,62.81,63.05,57100.0,62.8382,63.0782,62.7982,63.0382,57100.0
2005-03-16 15:40:00,63.06,63.1,62.98,63.06,39400.0,63.0482,63.0881,62.9682,63.0482,39400.0
2005-03-16 15:50:00,63.08,63.3,63.08,63.15,121000.0,63.0682,63.2881,63.0682,63.1381,121000.0
2005-03-17 09:30:00,63.69,63.81,63.38,63.43,104400.0,63.678,63.798,63.3681,63.4181,104400.0
2005-03-17 09:40:00,63.44,63.5,63.34,63.44,55300.0,63.4281,63.4881,63.3281,63.4281,55300.0
2005-03-17 09:50:00,63.47,63.51,63.19,63.19,47700.0,63.4581,63.4981,63.1781,63.1781,47700.0
2005-03-17 10:00:00,63.23,63.38,63.11,63.22,59700.0,63.2181,63.3681,63.0981,63.2081,59700.0
2005-03-17 10:10:00,63.24,63.25,63.13,63.13,75300.0,63.2281,63.2381,63.1181,63.1181,75300.0
2005-03-17 10:20:00,63.11,63.2,63.0,63.08,56200.0,63.0981,63.1881,62.9882,63.0682,56200.0
2005-03-17 10:30:00,63.07,63.13,62.72,62.77,84200.0,63.0582,63.1181,62.7082,62.7582,84200.0
2005-03-17 10:40:00,62.76,62.97,62.76,62.97,33200.0,62.7482,62.9582,62.7482,62.9582,33200.0
2005-03-17 10:50:00,62.97,63.25,62.94,63.23,64000.0,62.9582,63.2381,62.9282,63.2181,64000.0
2005-03-17 11:00:00,63.24,63.25,63.03,63.21,67400.0,63.2281,63.2381,63.0182,63.1981,67400.0
2005-03-17 11:10:00,63.23,63.28,63.13,63.15,49300.0,63.2181,63.2681,63.1181,63.1381,49300.0
2005-03-17 11:20:00,63.14,63.23,63.13,63.13,24400.0,63.1281,63.2181,63.1181,63.1181,24400.0
2005-03-17 11:30:00,63.16,63.23,63.12,63.21,40600.0,63.1481,63.2181,63.1081,63.1981,40600.0
2005-03-17 11:40:00,63.22,63.28,63.21,63.26,20600.0,63.2081,63.2681,63.1981,63.2481,20600.0
2005-03-17 11:50:00,63.26,63.43,63.25,63.43,37900.0,63.2481,63.4181,63.2381,63.4181,37900.0
2005-03-17 12:00:00,63.43,63.45,63.3,63.33,54000.0,63.4181,63.4381,63.2881,63.3181,54000.0
2005-03-17 12:10:00,63.33,63.45,63.33,63.39,23700.0,63.3181,63.4381,63.3181,63.3781,23700.0
2005-03-17 12:20:00,63.39,63.39,63.27,63.33,19900.0,63.3781,63.3781,63.2581,63.3181,19900.0
2005-03-17 12:30:00,63.35,63.49,63.35,63.42,32600.0,63.3381,63.4781,63.3381,63.4081,32600.0
2005-03-17 12:40:00,63.42,63.47,63.31,63.31,24100.0,63.4081,63.4581,63.2981,63.2981,24100.0
2005-03-17 12:50:00,63.3,63.31,63.04,63.06,22800.0,63.2881,63.2981,63.0282,63.0482,22800.0
2005-03-17 13:00:00,63.07,63.2,63.07,63.18,19500.0,63.0582,63.1881,63.0582,63.1681,19500.0
2005-03-17 13:10:00,63.18,63.18,63.08,63.13,27600.0,63.1681,63.1681,63.0682,63.1181,27600.0
2005-03-17 13:20:00,63.16,63.16,63.1,63.1,9400.0,63.1481,63.1481,63.0881,63.0881,9400.0
2005-03-17 13:30:00,63.11,63.16,63.08,63.08,12400.0,63.0981,63.1481,63.0682,63.0682,12400.0
2005-03-17 13:40:00,63.11,63.15,62.92,63.0,37300.0,63.0981,63.1381,62.9082,62.9882,37300.0
2005-03-17 13:50:00,63.0,63.04,62.88,62.91,27700.0,62.9882,63.0282,62.8682,62.8982,27700.0
2005-03-17 14:00:00,62.9,62.95,62.82,62.83,50100.0,62.8882,62.9382,62.8082,62.8182,50100.0
2005-03-17 14:10:00,62.85,62.99,62.76,62.99,31300.0,62.8382,62.9782,62.7482,62.9782,31300.0
2005-03-17 14:20:00,63.0,63.14,62.97,63.11,37200.0,62.9882,63.1281,62.9582,63.0981,37200.0
2005-03-17 14:30:00,63.1,63.13,62.95,62.98,35300.0,63.0881,63.1181,62.9382,62.9682,35300.0
2005-03-17 14:40:00,62.99,63.12,62.98,63.07,65900.0,62.9782,63.1081,62.9682,63.0582,65900.0
2005-03-17 14:50:00,63.07,63.23,63.07,63.18,104700.0,63.0582,63.2181,63.0582,63.1681,104700.0
2005-03-17 15:00:00,63.2,63.7,63.2,63.63,87300.0,63.1881,63.688,63.1881,63.618,87300.0
2005-03-17 15:10:00,63.67,63.84,63.55,63.83,100000.0,63.658,63.828,63.5381,63.818,100000.0
2005-03-17 15:20:00,63.83,63.95,63.81,63.89,112400.0,63.818,63.938,63.798,63.878,112400.0
2005-03-17 15:30:00,63.89,64.23,63.89,64.09,152400.0,63.878,64.2179,63.878,64.078,152400.0
2005-03-17 15:40:00,64.09,64.1,63.81,63.88,135300.0,64.078,64.088,63.798,63.868,135300.0
2005-03-17 15:50:00,63.89,63.97,63.79,63.85,232200.0,63.878,63.958,63.778,63.838,232200.0
2005-03-18 09:30:00,65.3,65.5,65.01,65.16,1033800.0,65.2877,65.4877,64.9978,65.1478,1033800.0
2005-03-18 09:40:00,65.17,65.23,64.37,64.4,430700.0,65.1578,65.2177,64.3579,64.3879,430700.0
2005-03-18 09:50:00,64.4,64.79,64.26,64.38,305100.0,64.3879,64.7778,64.2479,64.3679,305100.0
2005-03-18 10:00:00,64.41,64.88,64.37,64.73,189700.0,64.3979,64.8678,64.3579,64.7178,189700.0
2005-03-18 10:10:00,64.73,65.21,64.7,65.21,312600.0,64.7178,65.1978,64.6878,65.1978,312600.0
2005-03-18 10:20:00,65.2,65.3,64.96,65.19,201000.0,65.1878,65.2877,64.9478,65.1778,201000.0
2005-03-18 10:30:00,65.2,65.23,64.87,65.06,132500.0,65.1878,65.2177,64.8578,65.0478,132500.0
2005-03-18 10:40:00,65.06,65.26,65.0,65.2,119400.0,65.0478,65.2477,64.9878,65.1878,119400.0
2005-03-18 10:50:00,65.2,65.85,65.18,65.66,489700.0,65.1878,65.8376,65.1678,65.6477,489700.0
2005-03-18 11:00:00,65.64,66.63,65.63,66.61,579900.0,65.6277,66.6175,65.6177,66.5975,579900.0
2005-03-18 11:10:00,66.61,66.9,66.27,66.78,458700.0,66.5975,66.8874,66.2576,66.7675,458700.0
2005-03-18 11:20:00,66.78,67.3,66.67,67.1,523000.0,66.7675,67.2874,66.6575,67.0874,523000.0
2005-03-18 11:30:00,67.11,67.29,66.7,66.8,386700.0,67.0974,67.2774,66.6875,66.7875,386700.0
2005-03-18 11:40:00,66.81,66.99,66.66,66.75,165600.0,66.7975,66.9774,66.6475,66.7375,165600.0
2005-03-18 11:50:00,66.76,66.99,66.75,66.84,171500.0,66.7475,66.9774,66.7375,66.8274,171500.0
2005-03-18 12:00:00,66.85,66.85,66.55,66.64,146500.0,66.8374,66.8374,66.5375,66.6275,146500.0
2005-03-18 12:10:00,66.65,66.78,66.61,66.78,74200.0,66.6375,66.7675,66.5975,66.7675,74200.0
2005-03-18 12:20:00,66.78,67.23,66.71,67.15,147200.0,66.7675,67.2174,66.6975,67.1374,147200.0
2005-03-18 12:30:00,67.18,67.4,67.13,67.37,162400.0,67.1674,67.3873,67.1174,67.3573,162400.0
2005-03-18 12:40:00,67.38,67.49,67.26,67.35,114400.0,67.3673,67.4773,67.2474,67.3374,114400.0
2005-03-18 12:50:00,67.34,67.43,66.91,66.93,101800.0,67.3274,67.4173,66.8974,66.9174,101800.0
2005-03-18 13:00:00,66.91,67.07,66.81,66.94,143700.0,66.8974,67.0574,66.7975,66.9274,143700.0
2005-03-18 13:10:00,66.94,67.37,66.72,67.2,169500.0,66.9274,67.3573,66.7075,67.1874,169500.0
2005-03-18 13:20:00,67.21,67.55,67.16,67.35,160500.0,67.1974,67.5373,67.1474,67.3374,160500.0
2005-03-18 13:30:00,67.35,67.49,67.34,67.37,63600.0,67.3374,67.4773,67.3274,67.3573,63600.0
2005-03-18 13:40:00,67.36,67.6,67.29,67.58,113800.0,67.3473,67.5873,67.2774,67.5673,113800.0
2005-03-18 13:50:00,67.57,67.68,67.49,67.63,135400.0,67.5573,67.6673,67.4773,67.6173,135400.0
2005-03-18 14:00:00,67.63,67.93,67.6,67.9,196600.0,67.6173,67.9172,67.5873,67.8872,196600.0
2005-03-18 14:10:00,67.89,67.98,67.8,67.94,118600.0,67.8772,67.9672,67.7873,67.9272,118600.0
2005-03-18 14:20:00,67.95,68.05,67.85,67.94,131100.0,67.9372,68.0372,67.8373,67.9272,131100.0
2005-03-18 14:30:00,67.93,68.3,67.92,68.25,205400.0,67.9172,68.2872,67.9072,68.2372,205400.0
2005-03-18 14:40:00,68.25,68.27,67.88,68.04,193900.0,68.2372,68.2572,67.8673,68.0272,193900.0
2005-03-18 14:50:00,68.04,68.06,67.83,67.87,116100.0,68.0272,68.0472,67.8173,67.8573,116100.0
2005-03-18 15:00:00,67.87,67.88,67.5,67.55,189400.0,67.8573,67.8673,67.4873,67.5373,189400.0
2005-03-18 15:10:00,67.53,67.91,67.35,67.87,207600.0,67.5173,67.8972,67.3374,67.8573,207600.0
2005-03-18 15:20:00,67.87,67.87,67.57,67.83,177900.0,67.8573,67.8573,67.5573,67.8173,177900.0
2005-03-18 15:30:00,67.82,67.86,67.5,67.62,202000.0,67.8073,67.8473,67.4873,67.6073,202000.0
2005-03-18 15:40:00,67.6,67.82,67.55,67.68,225900.0,67.5873,67.8073,67.5373,67.6673,225900.0
2005-03-18 15:50:00,67.68,68.05,67.63,67.88,443000.0,67.6673,68.0372,67.6173,67.8673,443000.0
2005-03-21 09:30:00,67.42,67.81,67.28,67.54,455100.0,67.4073,67.7973,67.2674,67.5273,455100.0
2005-03-21 09:40:00,67.54,68.02,67.52,67.79,262100.0,67.5273,68.0072,67.5073,67.7773,262100.0
2005-03-21 09:50:00,67.77,68.48,67.62,68.45,281900.0,67.7573,68.4671,67.6073,68.4371,281900.0
2005-03-21 10:00:00,68.46,68.95,68.31,68.5,443500.0,68.4471,68.937,68.2972,68.4871,443500.0
2005-03-21 10:10:00,68.51,68.53,67.7,67.97,274200.0,68.4971,68.5171,67.6873,67.9572,274200.0
2005-03-21 10:20:00,67.97,67.99,67.39,67.54,262200.0,67.9572,67.9772,67.3773,67.5273,262200.0
2005-03-21 10:30:00,67.44,67.5,67.15,67.45,151500.0,67.4273,67.4873,67.1374,67.4373,151500.0
2005-03-21 10:40:00,67.43,67.5,67.08,67.13,156400.0,67.4173,67.4873,67.0674,67.1174,156400.0
2005-03-21 10:50:00,67.13,67.38,66.91,67.0,237300.0,67.1174,67.3673,66.8974,66.9874,237300.0
2005-03-21 11:00:00,67.02,67.22,66.54,66.6,308100.0,67.0074,67.2074,66.5275,66.5875,308100.0
2005-03-21 11:10:00,66.6,66.72,66.08,66.24,318800.0,66.5875,66.7075,66.0676,66.2276,318800.0
2005-03-21 11:20:00,66.24,66.64,66.13,66.57,270400.0,66.2276,66.6275,66.1176,66.5575,270400.0
2005-03-21 11:30:00,66.55,66.87,66.53,66.68,117400.0,66.5375,66.8574,66.5175,66.6675,117400.0
2005-03-21 11:40:00,66.68,66.8,66.32,66.4,140500.0,66.6675,66.7875,66.3075,66.3875,140500.0
2005-03-21 11:50:00,66.42,66.67,66.25,66.34,136000.0,66.4075,66.6575,66.2376,66.3275,136000.0
2005-03-21 12:00:00,66.36,66.9,66.24,66.86,130700.0,66.3475,66.8874,66.2276,66.8474,130700.0
2005-03-21 12:10:00,66.85,67.01,66.83,66.99,156400.0,66.8374,66.9974,66.8174,66.9774,156400.0
2005-03-21 12:20:00,66.96,67.0,66.76,66.87,65900.0,66.9474,66.9874,66.7475,66.8574,65900.0
2005-03-21 12:30:00,66.88,67.01,66.75,66.98,35300.0,66.8674,66.9974,66.7375,66.9674,35300.0
2005-03-21 12:40:00,66.97,67.0,66.8,66.97,46700.0,66.9574,66.9874,66.7875,66.9574,46700.0
2005-03-21 12:50:00,66.98,67.0,66.74,66.75,46500.0,66.9674,66.9874,66.7275,66.7375,46500.0
2005-03-21 13:00:00,66.75,66.85,66.52,66.85,106000.0,66.7375,66.8374,66.5075,66.8374,106000.0
2005-03-21 13:10:00,66.86,66.89,66.78,66.79,30800.0,66.8474,66.8774,66.7675,66.7775,30800.0
2005-03-21 13:20:00,66.79,66.85,66.58,66.76,32100.0,66.7775,66.8374,66.5675,66.7475,32100.0
2005-03-21 13:30:00,66.79,66.95,66.76,66.91,22200.0,66.7775,66.9374,66.7475,66.8974,22200.0
2005-03-21 13:40:00,66.91,66.99,66.91,66.97,21400.0,66.8974,66.9774,66.8974,66.9574,21400.0
2005-03-21 13:50:00,66.98,66.99,66.86,66.87,28200.0,66.9674,66.9774,66.8474,66.8574,28200.0
2005-03-21 14:00:00,66.88,66.96,66.79,66.94,21800.0,66.8674,66.9474,66.7775,66.9274,21800.0
2005-03-21 14:10:00,66.94,66.99,66.86,66.97,41600.0,66.9274,66.9774,66.8474,66.9574,41600.0
2005-03-21 14:20:00,66.97,66.98,66.79,66.86,61000.0,66.9574,66.9674,66.7775,66.8474,61000.0
2005-03-21 14:30:00,66.87,67.0,66.86,66.88,85200.0,66.8574,66.9874,66.8474,66.8674,85200.0
2005-03-21 14:40:00,66.9,66.95,66.64,66.74,87500.0,66.8874,66.9374,66.6275,66.7275,87500.0
2005-03-21 14:50:00,66.73,66.9,66.59,66.87,170500.0,66.7175,66.8874,66.5775,66.8574,170500.0
2005-03-21 15:00:00,66.87,66.92,66.8,66.86,44100.0,66.8574,66.9074,66.7875,66.8474,44100.0
2005-03-21 15:10:00,66.86,66.89,66.8,66.83,121100.0,66.8474,66.8774,66.7875,66.8174,121100.0
2005-03-21 15:20:00,66.84,66.92,66.76,66.89,146200.0,66.8274,66.9074,66.7475,66.8774,146200.0
2005-03-21 15:30:00,66.89,66.96,66.75,66.81,83600.0,66.8774,66.9474,66.7375,66.7975,83600.0
2005-03-21 15:40:00,66.82,66.83,66.53,66.7,238500.0,66.8074,66.8174,66.5175,66.6875,238500.0
2005-03-21 15:50:00,66.68,66.77,66.54,66.69,186300.0,66.6675,66.7575,66.5275,66.6775,186300.0
2005-03-22 09:30:00,66.98,67.26,66.85,67.26,198700.0,66.9674,67.2474,66.8374,67.2474,198700.0
2005-03-22 09:40:00,67.26,67.44,67.14,67.39,182600.0,67.2474,67.4273,67.1274,67.3773,182600.0
2005-03-22 09:50:00,67.37,67.46,67.25,67.43,76300.0,67.3573,67.4473,67.2374,67.4173,76300.0
2005-03-22 10:00:00,67.43,67.55,67.22,67.43,179600.0,67.4173,67.5373,67.2074,67.4173,179600.0
2005-03-22 10:10:00,67.42,67.44,67.03,67.07,55000.0,67.4073,67.4273,67.0174,67.0574,55000.0
2005-03-22 10:20:00,67.07,67.37,67.0,67.08,103300.0,67.0574,67.3573,66.9874,67.0674,103300.0
2005-03-22 10:30:00,67.11,67.47,67.11,67.34,101500.0,67.0974,67.4573,67.0974,67.3274,101500.0
2005-03-22 10:40:00,67.36,67.42,67.05,67.13,191900.0,67.3473,67.4073,67.0374,67.1174,191900.0
2005-03-22 10:50:00,67.17,67.3,67.14,67.29,52600.0,67.1574,67.2874,67.1274,67.2774,52600.0
2005-03-22 11:00:00,67.3,67.36,67.22,67.3,60400.0,67.2874,67.3473,67.2074,67.2874,60400.0
2005-03-22 11:10:00,67.3,67.35,67.26,67.28,35700.0,67.2874,67.3374,67.2474,67.2674,35700.0
2005-03-22 11:20:00,67.29,67.33,67.18,67.21,56300.0,67.2774,67.3174,67.1674,67.1974,56300.0
2005-03-22 11:30:00,67.22,67.29,67.12,67.17,44500.0,67.2074,67.2774,67.1074,67.1574,44500.0
2005-03-22 11:40:00,67.19,67.2,67.15,67.18,31300.0,67.1774,67.1874,67.1374,67.1674,31300.0
2005-03-22 11:50:00,67.17,67.2,67.1,67.16,19400.0,67.1574,67.1874,67.0874,67.1474,19400.0
2005-03-22 12:00:00,67.12,67.2,67.12,67.2,13700.0,67.1074,67.1874,67.1074,67.1874,13700.0
2005-03-22 12:10:00,67.19,67.2,67.16,67.17,19300.0,67.1774,67.1874,67.1474,67.1574,19300.0
2005-03-22 12:20:00,67.18,67.25,67.16,67.24,29800.0,67.1674,67.2374,67.1474,67.2274,29800.0
2005-03-22 12:30:00,67.22,67.25,67.2,67.25,22000.0,67.2074,67.2374,67.1874,67.2374,22000.0
2005-03-22 12:40:00,67.25,67.25,67.24,67.25,10800.0,67.2374,67.2374,67.2274,67.2374,10800.0
2005-03-22 12:50:00,67.25,67.25,67.23,67.23,15800.0,67.2374,67.2374,67.2174,67.2174,15800.0
2005-03-22 13:00:00,67.24,67.25,67.19,67.22,22400.0,67.2274,67.2374,67.1774,67.2074,22400.0
2005-03-22 13:10:00,67.25,67.25,67.21,67.23,9600.0,67.2374,67.2374,67.1974,67.2174,9600.0
2005-03-22 13:20:00,67.23,67.27,67.23,67.24,23400.0,67.2174,67.2574,67.2174,67.2274,23400.0
2005-03-22 13:30:00,67.24,67.32,67.24,67.32,51400.0,67.2274,67.3074,67.2274,67.3074,51400.0
2005-03-22 13:40:00,67.3,67.45,67.3,67.42,49300.0,67.2874,67.4373,67.2874,67.4073,49300.0
2005-03-22 13:50:00,67.41,67.68,67.41,67.6,107800.0,67.3973,67.6673,67.3973,67.5873,107800.0
2005-03-22 14:00:00,67.6,67.7,67.57,67.6,54100.0,67.5873,67.6873,67.5573,67.5873,54100.0
2005-03-22 14:10:00,67.56,67.64,67.38,67.47,68400.0,67.5473,67.6273,67.3673,67.4573,68400.0
2005-03-22 14:20:00,67.45,67.49,67.1,67.32,97400.0,67.4373,67.4773,67.0874,67.3074,97400.0
2005-03-22 14:30:00,67.36,67.57,67.23,67.27,66000.0,67.3473,67.5573,67.2174,67.2574,66000.0
2005-03-22 14:40:00,67.27,67.33,66.81,66.84,179600.0,67.2574,67.3174,66.7975,66.8274,179600.0
2005-03-22 14:50:00,66.84,66.96,66.75,66.85,96000.0,66.8274,66.9474,66.7375,66.8374,96000.0
2005-03-22 15:00:00,66.85,66.88,66.6,66.78,108700.0,66.8374,66.8674,66.5875,66.7675,108700.0
2005-03-22 15:10:00,66.8,66.93,66.56,66.68,85400.0,66.7875,66.9174,66.5475,66.6675,85400.0
2005-03-22 15:20:00,66.66,66.83,66.65,66.75,54900.0,66.6475,66.8174,66.6375,66.7375,54900.0
2005-03-22 15:30:00,66.69,66.76,66.5,66.51,92300.0,66.6775,66.7475,66.4875,66.4975,92300.0
2005-03-22 15:40:00,66.5,66.58,66.37,66.43,97300.0,66.4875,66.5675,66.3575,66.4175,97300.0
2005-03-22 15:50:00,66.43,66.49,66.34,66.35,124000.0,66.4175,66.4775,66.3275,66.3375,124000.0
2005-03-23 09:30:00,66.45,66.56,66.25,66.25,134100.0,66.4375,66.5475,66.2376,66.2376,134100.0
2005-03-23 09:40:00,66.28,66.4,66.18,66.29,123300.0,66.2676,66.3875,66.1676,66.2775,123300.0
2005-03-23 09:50:00,66.3,66.4,66.27,66.4,90800.0,66.2875,66.3875,66.2576,66.3875,90800.0
2005-03-23 10:00:00,66.4,67.06,66.4,67.05,166700.0,66.3875,67.0474,66.3875,67.0374,166700.0
2005-03-23 10:10:00,67.08,67.26,66.87,66.96,140900.0,67.0674,67.2474,66.8574,66.9474,140900.0
2005-03-23 10:20:00,66.97,66.97,66.78,66.83,78800.0,66.9574,66.9574,66.7675,66.8174,78800.0
2005-03-23 10:30:00,66.83,66.93,66.6,66.86,81300.0,66.8174,66.9174,66.5875,66.8474,81300.0
2005-03-23 10:40:00,66.86,66.86,66.62,66.71,72500.0,66.8474,66.8474,66.6075,66.6975,72500.0
2005-03-23 10:50:00,66.65,66.83,66.49,66.75,76300.0,66.6375,66.8174,66.4775,66.7375,76300.0
2005-03-23 11:00:00,66.75,66.75,66.6,66.68,54800.0,66.7375,66.7375,66.5875,66.6675,54800.0
2005-03-23 11:10:00,66.68,66.83,66.65,66.83,83500.0,66.6675,66.8174,66.6375,66.8174,83500.0
2005-03-23 11:20:00,66.81,66.86,66.75,66.86,39100.0,66.7975,66.8474,66.7375,66.8474,39100.0
2005-03-23 11:30:00,66.86,66.9,66.69,66.72,58800.0,66.8474,66.8874,66.6775,66.7075,58800.0
2005-03-23 11:40:00,66.73,66.9,66.73,66.84,21100.0,66.7175,66.8874,66.7175,66.8274,21100.0
2005-03-23 11:50:00,66.84,66.87,66.69,66.82,48800.0,66.8274,66.8574,66.6775,66.8074,48800.0
2005-03-23 12:00:00,66.82,67.03,66.82,66.95,39400.0,66.8074,67.0174,66.8074,66.9374,39400.0
2005-03-23 12:10:00,66.97,67.24,66.97,67.23,53600.0,66.9574,67.2274,66.9574,67.2174,53600.0
2005-03-23 12:20:00,67.23,67.24,67.17,67.19,26800.0,67.2174,67.2274,67.1574,67.1774,26800.0
2005-03-23 12:30:00,67.21,67.21,67.08,67.1,18100.0,67.1974,67.1974,67.0674,67.0874,18100.0
2005-03-23 12:40:00,67.11,67.15,66.98,67.07,29600.0,67.0974,67.1374,66.9674,67.0574,29600.0
2005-03-23 12:50:00,67.07,67.2,67.07,67.1,22500.0,67.0574,67.1874,67.0574,67.0874,22500.0
2005-03-23 13:00:00,67.09,67.1,66.98,67.0,26800.0,67.0774,67.0874,66.9674,66.9874,26800.0
2005-03-23 13:10:00,66.99,67.08,66.83,66.86,38600.0,66.9774,67.0674,66.8174,66.8474,38600.0
2005-03-23 13:20:00,66.86,66.96,66.76,66.82,34700.0,66.8474,66.9474,66.7475,66.8074,34700.0
2005-03-23 13:30:00,66.82,67.03,66.8,66.97,23400.0,66.8074,67.0174,66.7875,66.9574,23400.0
2005-03-23 13:40:00,67.03,67.13,67.03,67.05,55900.0,67.0174,67.1174,67.0174,67.0374,55900.0
2005-03-23 13:50:00,67.03,67.11,67.02,67.1,26400.0,67.0174,67.0974,67.0074,67.0874,26400.0
2005-03-23 14:00:00,67.12,67.24,67.1,67.14,57600.0,67.1074,67.2274,67.0874,67.1274,57600.0
2005-03-23 14:10:00,67.12,67.16,67.04,67.1,31900.0,67.1074,67.1474,67.0274,67.0874,31900.0
2005-03-23 14:20:00,67.1,67.13,66.88,67.0,44900.0,67.0874,67.1174,66.8674,66.9874,44900.0
2005-03-23 14:30:00,66.91,66.91,66.76,66.79,64500.0,66.8974,66.8974,66.7475,66.7775,64500.0
2005-03-23 14:40:00,66.78,66.8,66.66,66.8,36900.0,66.7675,66.7875,66.6475,66.7875,36900.0
2005-03-23 14:50:00,66.79,66.8,66.68,66.76,36000.0,66.7775,66.7875,66.6675,66.7475,36000.0
2005-03-23 15:00:00,66.76,66.81,66.6,66.68,35700.0,66.7475,66.7975,66.5875,66.6675,35700.0
2005-03-23 15:10:00,66.67,66.82,66.65,66.66,33400.0,66.6575,66.8074,66.6375,66.6475,33400.0
2005-03-23 15:20:00,66.63,66.85,66.59,66.78,64900.0,66.6175,66.8374,66.5775,66.7675,64900.0
2005-03-23 15:30:00,66.76,66.83,66.63,66.63,64300.0,66.7475,66.8174,66.6175,66.6175,64300.0
2005-03-23 15:40:00,66.62,66.75,66.6,66.6,37200.0,66.6075,66.7375,66.5875,66.5875,37200.0
2005-03-23 15:50:00,66.6,66.65,66.27,66.35,156800.0,66.5875,66.6375,66.2576,66.3375,156800.0
2005-03-24 09:30:00,67.15,67.28,66.69,66.9,175200.0,67.15,67.28,66.69,66.9,175200.0
2005-03-24 09:40:00,66.9,66.98,66.77,66.77,55400.0,66.9,66.98,66.77,66.77,55400.0
2005-03-24 09:50:00,66.82,66.93,66.78,66.93,107900.0,66.82,66.93,66.78,66.93,107900.0
2005-03-24 10:00:00,66.93,67.1,66.87,67.07,64700.0,66.93,67.1,66.87,67.07,64700.0
2005-03-24 10:10:00,67.09,67.1,66.81,66.93,37200.0,67.09,67.1,66.81,66.93,37200.0
2005-03-24 10:20:00,66.94,67.05,66.79,67.01,57200.0,66.94,67.05,66.79,67.01,57200.0
2005-03-24 10:30:00,67.02,67.03,66.89,66.97,126600.0,67.02,67.03,66.89,66.97,126600.0
2005-03-24 10:40:00,66.98,67.0,66.85,66.85,53100.0,66.98,67.0,66.85,66.85,53100.0
2005-03-24 10:50:00,66.88,66.96,66.87,66.92,18100.0,66.88,66.96,66.87,66.92,18100.0
2005-03-24 11:00:00,66.94,66.94,66.61,66.69,44900.0,66.94,66.94,66.61,66.69,44900.0
2005-03-24 11:10:00,66.71,66.75,66.6,66.68,41300.0,66.71,66.75,66.6,66.68,41300.0
2005-03-24 11:20:00,66.65,66.79,66.65,66.75,27500.0,66.65,66.79,66.65,66.75,27500.0
2005-03-24 11:30:00,66.75,66.89,66.69,66.82,51700.0,66.75,66.89,66.69,66.82,51700.0
2005-03-24 11:40:00,66.83,66.96,66.8,66.86,20400.0,66.83,66.96,66.8,66.86,20400.0
2005-03-24 11:50:00,66.85,66.85,66.75,66.8,14400.0,66.85,66.85,66.75,66.8,14400.0
2005-03-24 12:00:00,66.81,66.98,66.8,66.87,19300.0,66.81,66.98,66.8,66.87,19300.0
2005-03-24 12:10:00,66.91,66.94,66.84,66.94,17200.0,66.91,66.94,66.84,66.94,17200.0
2005-03-24 12:20:00,66.94,67.02,66.94,67.0,39300.0,66.94,67.02,66.94,67.0,39300.0
2005-03-24 12:30:00,67.01,67.16,66.98,67.14,74300.0,67.01,67.16,66.98,67.14,74300.0
2005-03-24 12:40:00,67.13,67.19,67.09,67.16,35100.0,67.13,67.19,67.09,67.16,35100.0
2005-03-24 12:50:00,67.15,67.23,67.07,67.14,30400.0,67.15,67.23,67.07,67.14,30400.0
2005-03-24 13:00:00,67.14,67.25,67.11,67.23,18800.0,67.14,67.25,67.11,67.23,18800.0
2005-03-24 13:10:00,67.23,67.34,67.21,67.29,53500.0,67.23,67.34,67.21,67.29,53500.0
2005-03-24 13:20:00,67.29,67.29,67.24,67.26,14500.0,67.29,67.29,67.24,67.26,14500.0
2005-03-24 13:30:00,67.27,67.31,67.25,67.29,18100.0,67.27,67.31,67.25,67.29,18100.0
2005-03-24 13:40:00,67.31,67.35,67.28,67.28,30900.0,67.31,67.35,67.28,67.28,30900.0
2005-03-24 13:50:00,67.28,67.29,67.23,67.28,36200.0,67.28,67.29,67.23,67.28,36200.0
2005-03-24 14:00:00,67.26,67.28,67.23,67.26,30000.0,67.26,67.28,67.23,67.26,30000.0
2005-03-24 14:10:00,67.26,67.27,67.22,67.26,34200.0,67.26,67.27,67.22,67.26,34200.0
2005-03-24 14:20:00,67.27,67.27,67.22,67.27,22300.0,67.27,67.27,67.22,67.27,22300.0
2005-03-24 14:30:00,67.27,67.27,67.2,67.24,25300.0,67.27,67.27,67.2,67.24,25300.0
2005-03-24 14:40:00,67.25,67.25,66.98,67.02,56600.0,67.25,67.25,66.98,67.02,56600.0
2005-03-24 14:50:00,67.03,67.13,67.01,67.13,20200.0,67.03,67.13,67.01,67.13,20200.0
2005-03-24 15:00:00,67.13,67.14,66.86,67.0,58300.0,67.13,67.14,66.86,67.0,58300.0
2005-03-24 15:10:00,66.98,67.13,66.93,67.11,49200.0,66.98,67.13,66.93,67.11,49200.0
2005-03-24 15:20:00,67.09,67.12,67.04,67.09,45300.0,67.09,67.12,67.04,67.09,45300.0
2005-03-24 15:30:00,67.09,67.09,66.95,66.95,35900.0,67.09,67.09,66.95,66.95,35900.0
2005-03-24 15:40:00,66.95,66.95,66.82,66.86,45200.0,66.95,66.95,66.82,66.86,45200.0
2005-03-24 15:50:00,66.85,66.87,66.57,66.57,92900.0,66.85,66.87,66.57,66.57,92900.0
2005-03-28 09:30:00,67.08,67.12,66.73,67.12,165900.0,67.08,67.12,66.73,67.12,165900.0
2005-03-28 09:40:00,67.11,67.45,67.03,67.34,102100.0,67.11,67.45,67.03,67.34,102100.0
2005-03-28 09:50:00,67.34,67.41,67.28,67.4,50000.0,67.34,67.41,67.28,67.4,50000.0
2005-03-28 10:00:00,67.39,67.4,67.27,67.31,69700.0,67.39,67.4,67.27,67.31,69700.0
2005-03-28 10:10:00,67.3,67.4,67.26,67.36,64200.0,67.3,67.4,67.26,67.36,64200.0
2005-03-28 10:20:00,67.35,67.4,67.32,67.38,36400.0,67.35,67.4,67.32,67.38,36400.0
2005-03-28 10:30:00,67.38,67.77,67.38,67.77,143700.0,67.38,67.77,67.38,67.77,143700.0
2005-03-28 10:40:00,67.74,67.81,67.63,67.8,90600.0,67.74,67.81,67.63,67.8,90600.0
2005-03-28 10:50:00,67.78,67.8,67.6,67.61,24900.0,67.78,67.8,67.6,67.61,24900.0
2005-03-28 11:00:00,67.6,67.68,67.48,67.54,36400.0,67.6,67.68,67.48,67.54,36400.0
2005-03-28 11:10:00,67.55,67.59,67.38,67.45,42300.0,67.55,67.59,67.38,67.45,42300.0
2005-03-28 11:20:00,67.46,67.47,67.31,67.38,26800.0,67.46,67.47,67.31,67.38,26800.0
2005-03-28 11:30:00,67.37,67.6,67.3,67.3,130400.0,67.37,67.6,67.3,67.3,130400.0
2005-03-28 11:40:00,67.31,67.35,67.23,67.23,26300.0,67.31,67.35,67.23,67.23,26300.0
2005-03-28 11:50:00,67.23,67.27,67.19,67.22,29200.0,67.23,67.27,67.19,67.22,29200.0
2005-03-28 12:00:00,67.21,67.22,67.07,67.1,22100.0,67.21,67.22,67.07,67.1,22100.0
2005-03-28 12:10:00,67.09,67.13,67.0,67.06,24100.0,67.09,67.13,67.0,67.06,24100.0
2005-03-28 12:20:00,67.05,67.14,67.05,67.13,26200.0,67.05,67.14,67.05,67.13,26200.0
2005-03-28 12:30:00,67.13,67.16,67.07,67.08,22600.0,67.13,67.16,67.07,67.08,22600.0
2005-03-28 12:40:00,67.06,67.06,66.93,66.93,28000.0,67.06,67.06,66.93,66.93,28000.0
2005-03-28 12:50:00,66.94,66.98,66.93,66.98,9500.0,66.94,66.98,66.93,66.98,9500.0
2005-03-28 13:00:00,66.99,67.09,66.98,67.04,69100.0,66.99,67.09,66.98,67.04,69100.0
2005-03-28 13:10:00,67.05,67.18,66.93,66.95,53500.0,67.05,67.18,66.93,66.95,53500.0
2005-03-28 13:20:00,66.95,66.99,66.9,66.96,32200.0,66.95,66.99,66.9,66.96,32200.0
2005-03-28 13:30:00,66.96,67.05,66.96,67.04,43800.0,66.96,67.05,66.96,67.04,43800.0
2005-03-28 13:40:00,67.05,67.1,67.03,67.08,23400.0,67.05,67.1,67.03,67.08,23400.0
2005-03-28 13:50:00,67.08,67.13,66.93,66.95,30400.0,67.08,67.13,66.93,66.95,30400.0
2005-03-28 14:00:00,66.93,67.06,66.91,67.04,40900.0,66.93,67.06,66.91,67.04,40900.0
2005-03-28 14:10:00,67.04,67.04,66.9,66.92,23900.0,67.04,67.04,66.9,66.92,23900.0
2005-03-28 14:20:00,66.93,67.17,66.85,67.15,51400.0,66.93,67.17,66.85,67.15,51400.0
2005-03-28 14:30:00,67.13,67.34,67.06,67.26,85300.0,67.13,67.34,67.06,67.26,85300.0
2005-03-28 14:40:00,67.25,67.5,67.23,67.38,78500.0,67.25,67.5,67.23,67.38,78500.0
2005-03-28 14:50:00,67.38,67.5,67.26,67.29,94000.0,67.38,67.5,67.26,67.29,94000.0
2005-03-28 15:00:00,67.29,67.43,67.29,67.36,25000.0,67.29,67.43,67.29,67.36,25000.0
2005-03-28 15:10:00,67.35,67.35,67.16,67.23,39600.0,67.35,67.35,67.16,67.23,39600.0
2005-03-28 15:20:00,67.22,67.35,67.15,67.28,33500.0,67.22,67.35,67.15,67.28,33500.0
2005-03-28 15:30:00,67.28,67.28,67.12,67.15,50900.0,67.28,67.28,67.12,67.15,50900.0
2005-03-28 15:40:00,67.15,67.36,66.93,67.33,112400.0,67.15,67.36,66.93,67.33,112400.0
2005-03-28 15:50:00,67.33,67.34,67.03,67.05,89500.0,67.33,67.34,67.03,67.05,89500.0
2005-03-29 09:30:00,66.87,67.35,66.82,66.9,177400.0,66.87,67.35,66.82,66.9,177400.0
2005-03-29 09:40:00,66.9,67.0,66.85,66.85,64400.0,66.9,67.0,66.85,66.85,64400.0
2005-03-29 09:50:00,66.86,66.87,66.42,66.57,76000.0,66.86,66.87,66.42,66.57,76000.0
2005-03-29 10:00:00,66.59,66.93,66.56,66.79,47600.0,66.59,66.93,66.56,66.79,47600.0
2005-03-29 10:10:00,66.79,67.15,66.77,67.15,54300.0,66.79,67.15,66.77,67.15,54300.0
2005-03-29 10:20:00,67.12,67.14,67.0,67.02,81100.0,67.12,67.14,67.0,67.02,81100.0
2005-03-29 10:30:00,67.04,67.48,67.0,67.48,74900.0,67.04,67.48,67.0,67.48,74900.0
2005-03-29 10:40:00,67.49,67.78,67.45,67.74,81100.0,67.49,67.78,67.45,67.74,81100.0
2005-03-29 10:50:00,67.72,67.85,67.63,67.85,51100.0,67.72,67.85,67.63,67.85,51100.0
2005-03-29 11:00:00,67.82,67.84,67.65,67.68,50400.0,67.82,67.84,67.65,67.68,50400.0
2005-03-29 11:10:00,67.65,67.65,67.51,67.52,37600.0,67.65,67.65,67.51,67.52,37600.0
2005-03-29 11:20:00,67.51,67.65,67.51,67.55,87300.0,67.51,67.65,67.51,67.55,87300.0
2005-03-29 11:30:00,67.55,67.62,67.43,67.52,16900.0,67.55,67.62,67.43,67.52,16900.0
2005-03-29 11:40:00,67.52,67.58,67.42,67.42,23800.0,67.52,67.58,67.42,67.42,23800.0
2005-03-29 11:50:00,67.42,67.5,67.2,67.3,35700.0,67.42,67.5,67.2,67.3,35700.0
2005-03-29 12:00:00,67.3,67.31,67.23,67.25,36300.0,67.3,67.31,67.23,67.25,36300.0
2005-03-29 12:10:00,67.23,67.24,66.95,66.98,30000.0,67.23,67.24,66.95,66.98,30000.0
2005-03-29 12:20:00,66.98,67.07,66.96,67.04,19300.0,66.98,67.07,66.96,67.04,19300.0
2005-03-29 12:30:00,67.03,67.14,66.95,67.14,32400.0,67.03,67.14,66.95,67.14,32400.0
2005-03-29 12:40:00,67.12,67.23,67.06,67.12,24200.0,67.12,67.23,67.06,67.12,24200.0
2005-03-29 12:50:00,67.12,67.22,67.05,67.22,21900.0,67.12,67.22,67.05,67.22,21900.0
2005-03-29 13:00:00,67.23,67.26,67.08,67.15,38200.0,67.23,67.26,67.08,67.15,38200.0
2005-03-29 13:10:00,67.15,67.2,66.99,67.05,63200.0,67.15,67.2,66.99,67.05,63200.0
2005-03-29 13:20:00,67.06,67.28,67.03,67.19,47900.0,67.06,67.28,67.03,67.19,47900.0
2005-03-29 13:30:00,67.18,67.2,67.14,67.2,10500.0,67.18,67.2,67.14,67.2,10500.0
2005-03-29 13:40:00,67.2,67.2,67.01,67.02,25800.0,67.2,67.2,67.01,67.02,25800.0
2005-03-29 13:50:00,67.02,67.02,66.9,66.93,41300.0,67.02,67.02,66.9,66.93,41300.0
2005-03-29 14:00:00,66.93,66.93,66.57,66.64,116700.0,66.93,66.93,66.57,66.64,116700.0
2005-03-29 14:10:00,66.64,66.76,66.5,66.51,38300.0,66.64,66.76,66.5,66.51,38300.0
2005-03-29 14:20:00,66.53,66.53,66.24,66.43,71900.0,66.53,66.53,66.24,66.43,71900.0
2005-03-29 14:30:00,66.43,66.43,66.37,66.38,25800.0,66.43,66.43,66.37,66.38,25800.0
2005-03-29 14:40:00,66.37,66.38,66.2,66.36,36400.0,66.37,66.38,66.2,66.36,36400.0
2005-03-29 14:50:00,66.37,66.5,66.31,66.5,44600.0,66.37,66.5,66.31,66.5,44600.0
2005-03-29 15:00:00,66.44,66.5,66.28,66.37,90300.0,66.44,66.5,66.28,66.37,90300.0
2005-03-29 15:10:00,66.38,66.4,65.95,66.0,117300.0,66.38,66.4,65.95,66.0,117300.0
2005-03-29 15:20:00,66.01,66.03,65.75,65.9,98800.0,66.01,66.03,65.75,65.9,98800.0
2005-03-29 15:30:00,65.89,65.95,65.76,65.81,102400.0,65.89,65.95,65.76,65.81,102400.0
2005-03-29 15:40:00,65.83,66.11,65.82,65.83,116100.0,65.83,66.11,65.82,65.83,116100.0
2005-03-29 15:50:00,65.83,66.22,65.79,66.22,179400.0,65.83,66.22,65.79,66.22,179400.0
2005-03-30 09:30:00,66.6,67.06,66.51,66.93,198100.0,66.6,67.06,66.51,66.93,198100.0
2005-03-30 09:40:00,66.93,67.07,66.71,66.84,96000.0,66.93,67.07,66.71,66.84,96000.0
2005-03-30 09:50:00,66.86,67.03,66.82,66.96,46400.0,66.86,67.03,66.82,66.96,46400.0
2005-03-30 10:00:00,66.92,67.38,66.88,67.21,146100.0,66.92,67.38,66.88,67.21,146100.0
2005-03-30 10:10:00,67.22,67.28,67.03,67.03,69400.0,67.22,67.28,67.03,67.03,69400.0
2005-03-30 10:20:00,67.03,67.2,66.85,67.08,92600.0,67.03,67.2,66.85,67.08,92600.0
2005-03-30 10:30:00,67.08,67.2,67.02,67.17,79400.0,67.08,67.2,67.02,67.17,79400.0
2005-03-30 10:40:00,67.17,67.44,67.14,67.39,77200.0,67.17,67.44,67.14,67.39,77200.0
2005-03-30 10:50:00,67.39,67.45,67.26,67.33,115400.0,67.39,67.45,67.26,67.33,115400.0
2005-03-30 11:00:00,67.3,67.4,67.21,67.23,22900.0,67.3,67.4,67.21,67.23,22900.0
2005-03-30 11:10:00,67.23,67.38,67.19,67.35,50500.0,67.23,67.38,67.19,67.35,50500.0
2005-03-30 11:20:00,67.36,67.39,67.19,67.24,21000.0,67.36,67.39,67.19,67.24,21000.0
2005-03-30 11:30:00,67.23,67.35,67.16,67.2,42800.0,67.23,67.35,67.16,67.2,42800.0
2005-03-30 11:40:00,67.2,67.47,67.2,67.46,49700.0,67.2,67.47,67.2,67.46,49700.0
2005-03-30 11:50:00,67.46,67.84,67.46,67.72,86400.0,67.46,67.84,67.46,67.72,86400.0
2005-03-30 12:00:00,67.72,67.81,67.7,67.74,46600.0,67.72,67.81,67.7,67.74,46600.0
2005-03-30 12:10:00,67.74,67.78,67.7,67.71,37200.0,67.74,67.78,67.7,67.71,37200.0
2005-03-30 12:20:00,67.71,67.81,67.61,67.78,31700.0,67.71,67.81,67.61,67.78,31700.0
2005-03-30 12:30:00,67.79,67.81,67.77,67.78,37900.0,67.79,67.81,67.77,67.78,37900.0
2005-03-30 12:40:00,67.79,67.85,67.63,67.74,42000.0,67.79,67.85,67.63,67.74,42000.0
2005-03-30 12:50:00,67.73,67.91,67.7,67.83,30500.0,67.73,67.91,67.7,67.83,30500.0
2005-03-30 13:00:00,67.83,67.85,67.65,67.81,26400.0,67.83,67.85,67.65,67.81,26400.0
2005-03-30 13:10:00,67.81,67.85,67.73,67.75,20700.0,67.81,67.85,67.73,67.75,20700.0
2005-03-30 13:20:00,67.75,67.75,67.65,67.72,20800.0,67.75,67.75,67.65,67.72,20800.0
2005-03-30 13:30:00,67.7,67.75,67.65,67.7,23800.0,67.7,67.75,67.65,67.7,23800.0
2005-03-30 13:40:00,67.72,67.79,67.59,67.64,20700.0,67.72,67.79,67.59,67.64,20700.0
2005-03-30 13:50:00,67.66,67.78,67.62,67.77,21400.0,67.66,67.78,67.62,67.77,21400.0
2005-03-30 14:00:00,67.76,67.88,67.74,67.84,25000.0,67.76,67.88,67.74,67.84,25000.0
2005-03-30 14:10:00,67.83,67.85,67.62,67.66,39500.0,67.83,67.85,67.62,67.66,39500.0
2005-03-30 14:20:00,67.65,67.66,67.54,67.54,43500.0,67.65,67.66,67.54,67.54,43500.0
2005-03-30 14:30:00,67.55,67.6,67.47,67.5,45200.0,67.55,67.6,67.47,67.5,45200.0
2005-03-30 14:40:00,67.5,67.5,67.33,67.44,70200.0,67.5,67.5,67.33,67.44,70200.0
2005-03-30 14:50:00,67.46,67.64,67.43,67.56,41400.0,67.46,67.64,67.43,67.56,41400.0
2005-03-30 15:00:00,67.57,67.8,67.53,67.66,56700.0,67.57,67.8,67.53,67.66,56700.0
2005-03-30 15:10:00,67.66,67.68,67.61,67.65,26600.0,67.66,67.68,67.61,67.65,26600.0
2005-03-30 15:20:00,67.65,67.74,67.62,67.64,38800.0,67.65,67.74,67.62,67.64,38800.0
2005-03-30 15:30:00,67.64,67.69,67.48,67.69,57800.0,67.64,67.69,67.48,67.69,57800.0
2005-03-30 15:40:00,67.67,67.72,67.56,67.69,66300.0,67.67,67.72,67.56,67.69,66300.0
2005-03-30 15:50:00,67.69,67.73,67.62,67.69,97500.0,67.69,67.73,67.62,67.69,97500.0
2005-03-31 09:30:00,67.77,67.96,67.39,67.41,124800.0,67.77,67.96,67.39,67.41,124800.0
2005-03-31 09:40:00,67.42,67.93,67.41,67.88,62200.0,67.42,67.93,67.41,67.88,62200.0
2005-03-31 09:50:00,67.89,67.98,67.61,67.98,158900.0,67.89,67.98,67.61,67.98,158900.0
2005-03-31 10:00:00,67.95,67.99,67.67,67.76,65700.0,67.95,67.99,67.67,67.76,65700.0
2005-03-31 10:10:00,67.75,67.87,67.53,67.86,57400.0,67.75,67.87,67.53,67.86,57400.0
2005-03-31 10:20:00,67.82,67.83,67.6,67.6,33000.0,67.82,67.83,67.6,67.6,33000.0
2005-03-31 10:30:00,67.65,67.77,67.52,67.53,21700.0,67.65,67.77,67.52,67.53,21700.0
2005-03-31 10:40:00,67.56,67.77,67.45,67.61,34800.0,67.56,67.77,67.45,67.61,34800.0
2005-03-31 10:50:00,67.62,67.74,67.38,67.52,42600.0,67.62,67.74,67.38,67.52,42600.0
2005-03-31 11:00:00,67.55,67.78,67.49,67.71,71000.0,67.55,67.78,67.49,67.71,71000.0
2005-03-31 11:10:00,67.74,67.98,67.72,67.93,59100.0,67.74,67.98,67.72,67.93,59100.0
2005-03-31 11:20:00,67.93,68.0,67.93,67.96,60900.0,67.93,68.0,67.93,67.96,60900.0
2005-03-31 11:30:00,67.96,67.99,67.83,67.91,28700.0,67.96,67.99,67.83,67.91,28700.0
2005-03-31 11:40:00,67.91,67.95,67.74,67.81,47300.0,67.91,67.95,67.74,67.81,47300.0
2005-03-31 11:50:00,67.82,67.9,67.78,67.89,22700.0,67.82,67.9,67.78,67.89,22700.0
2005-03-31 12:00:00,67.86,67.87,67.76,67.83,15800.0,67.86,67.87,67.76,67.83,15800.0
2005-03-31 12:10:00,67.83,67.83,67.53,67.53,69000.0,67.83,67.83,67.53,67.53,69000.0
2005-03-31 12:20:00,67.51,67.58,67.5,67.55,68400.0,67.51,67.58,67.5,67.55,68400.0
2005-03-31 12:30:00,67.53,67.54,67.27,67.36,57100.0,67.53,67.54,67.27,67.36,57100.0
2005-03-31 12:40:00,67.33,67.35,67.18,67.35,50900.0,67.33,67.35,67.18,67.35,50900.0
2005-03-31 12:50:00,67.38,67.52,67.31,67.48,36600.0,67.38,67.52,67.31,67.48,36600.0
2005-03-31 13:00:00,67.45,67.47,67.32,67.34,15000.0,67.45,67.47,67.32,67.34,15000.0
2005-03-31 13:10:00,67.33,67.43,67.32,67.33,16300.0,67.33,67.43,67.32,67.33,16300.0
2005-03-31 13:20:00,67.32,67.45,67.32,67.42,13200.0,67.32,67.45,67.32,67.42,13200.0
2005-03-31 13:30:00,67.43,67.56,67.42,67.5,33200.0,67.43,67.56,67.42,67.5,33200.0
2005-03-31 13:40:00,67.47,67.57,67.41,67.46,21100.0,67.47,67.57,67.41,67.46,21100.0
2005-03-31 13:50:00,67.48,67.48,67.39,67.4,18800.0,67.48,67.48,67.39,67.4,18800.0
2005-03-31 14:00:00,67.4,67.4,67.29,67.29,30700.0,67.4,67.4,67.29,67.29,30700.0
2005-03-31 14:10:00,67.3,67.59,67.26,67.54,57100.0,67.3,67.59,67.26,67.54,57100.0
2005-03-31 14:20:00,67.54,67.57,67.51,67.55,11200.0,67.54,67.57,67.51,67.55,11200.0
2005-03-31 14:30:00,67.56,67.62,67.5,67.59,42800.0,67.56,67.62,67.5,67.59,42800.0
2005-03-31 14:40:00,67.57,67.71,67.56,67.68,33300.0,67.57,67.71,67.56,67.68,33300.0
2005-03-31 14:50:00,67.67,67.67,67.61,67.67,20300.0,67.67,67.67,67.61,67.67,20300.0
2005-03-31 15:00:00,67.65,67.65,67.53,67.54,40400.0,67.65,67.65,67.53,67.54,40400.0
2005-03-31 15:10:00,67.54,67.57,67.49,67.54,20200.0,67.54,67.57,67.49,67.54,20200.0
2005-03-31 15:20:00,67.56,67.65,67.54,67.55,31700.0,67.56,67.65,67.54,67.55,31700.0
2005-03-31 15:30:00,67.54,67.58,67.29,67.31,42000.0,67.54,67.58,67.29,67.31,42000.0
2005-03-31 15:40:00,67.3,67.38,67.23,67.25,47100.0,67.3,67.38,67.23,67.25,47100.0
2005-03-31 15:50:00,67.24,67.25,67.13,67.15,70600.0,67.24,67.25,67.13,67.15,70600.0
2005-04-01 09:30:00,67.87,67.95,67.6,67.87,90100.0,67.87,67.95,67.6,67.87,90100.0
2005-04-01 09:40:00,67.89,68.48,67.87,68.23,302500.0,67.89,68.48,67.87,68.23,302500.0
2005-04-01 09:50:00,68.24,68.51,68.23,68.28,132800.0,68.24,68.51,68.23,68.28,132800.0
2005-04-01 10:00:00,68.28,68.47,67.92,68.19,137300.0,68.28,68.47,67.92,68.19,137300.0
2005-04-01 10:10:00,68.19,68.38,67.98,68.08,111500.0,68.19,68.38,67.98,68.08,111500.0
2005-04-01 10:20:00,68.08,68.1,67.62,67.63,131500.0,68.08,68.1,67.62,67.63,131500.0
2005-04-01 10:30:00,67.68,67.75,67.61,67.66,71500.0,67.68,67.75,67.61,67.66,71500.0
2005-04-01 10:40:00,67.67,67.74,67.24,67.31,78700.0,67.67,67.74,67.24,67.31,78700.0
2005-04-01 10:50:00,67.33,67.5,67.0,67.04,96000.0,67.33,67.5,67.0,67.04,96000.0
2005-04-01 11:00:00,67.04,67.05,66.76,66.96,148600.0,67.04,67.05,66.76,66.96,148600.0
2005-04-01 11:10:00,66.95,67.0,66.69,66.86,106300.0,66.95,67.0,66.69,66.86,106300.0
2005-04-01 11:20:00,66.85,66.85,66.72,66.82,43900.0,66.85,66.85,66.72,66.82,43900.0
2005-04-01 11:30:00,66.82,66.92,66.76,66.76,59300.0,66.82,66.92,66.76,66.76,59300.0
2005-04-01 11:40:00,66.76,66.77,66.63,66.75,69300.0,66.76,66.77,66.63,66.75,69300.0
2005-04-01 11:50:00,66.75,66.86,66.73,66.79,81300.0,66.75,66.86,66.73,66.79,81300.0
2005-04-01 12:00:00,66.8,66.86,66.64,66.67,65400.0,66.8,66.86,66.64,66.67,65400.0
2005-04-01 12:10:00,66.7,66.8,66.5,66.52,121700.0,66.7,66.8,66.5,66.52,121700.0
2005-04-01 12:20:00,66.52,66.66,66.48,66.65,71800.0,66.52,66.66,66.48,66.65,71800.0
2005-04-01 12:30:00,66.66,66.95,66.61,66.9,62500.0,66.66,66.95,66.61,66.9,62500.0
2005-04-01 12:40:00,66.9,66.95,66.85,66.85,34000.0,66.9,66.95,66.85,66.85,34000.0
2005-04-01 12:50:00,66.86,66.87,66.65,66.65,74500.0,66.86,66.87,66.65,66.65,74500.0
2005-04-01 13:00:00,66.66,66.84,66.63,66.84,46500.0,66.66,66.84,66.63,66.84,46500.0
2005-04-01 13:10:00,66.85,66.94,66.83,66.86,20800.0,66.85,66.94,66.83,66.86,20800.0
2005-04-01 13:20:00,66.86,66.96,66.65,66.83,40300.0,66.86,66.96,66.65,66.83,40300.0
2005-04-01 13:30:00,66.86,66.86,66.5,66.74,45200.0,66.86,66.86,66.5,66.74,45200.0
2005-04-01 13:40:00,66.72,66.75,66.49,66.49,29700.0,66.72,66.75,66.49,66.49,29700.0
2005-04-01 13:50:00,66.48,66.51,66.31,66.4,71400.0,66.48,66.51,66.31,66.4,71400.0
2005-04-01 14:00:00,66.37,66.51,66.35,66.45,46300.0,66.37,66.51,66.35,66.45,46300.0
2005-04-01 14:10:00,66.45,66.6,66.45,66.5,80800.0,66.45,66.6,66.45,66.5,80800.0
2005-04-01 14:20:00,66.51,66.51,66.33,66.4,149200.0,66.51,66.51,66.33,66.4,149200.0
2005-04-01 14:30:00,66.4,66.73,66.4,66.7,70000.0,66.4,66.73,66.4,66.7,70000.0
2005-04-01 14:40:00,66.7,66.71,66.45,66.58,98500.0,66.7,66.71,66.45,66.58,98500.0
2005-04-01 14:50:00,66.6,66.63,66.43,66.54,50100.0,66.6,66.63,66.43,66.54,50100.0
2005-04-01 15:00:00,66.54,66.58,66.49,66.51,37700.0,66.54,66.58,66.49,66.51,37700.0
2005-04-01 15:10:00,66.53,66.75,66.53,66.64,73700.0,66.53,66.75,66.53,66.64,73700.0
2005-04-01 15:20:00,66.63,66.76,66.6,66.75,41400.0,66.63,66.76,66.6,66.75,41400.0
2005-04-01 15:30:00,66.75,66.92,66.66,66.8,77500.0,66.75,66.92,66.66,66.8,77500.0
2005-04-01 15:40:00,66.79,66.96,66.73,66.86,45600.0,66.79,66.96,66.73,66.86,45600.0
2005-04-01 15:50:00,66.86,66.89,66.7,66.81,65800.0,66.86,66.89,66.7,66.81,65800.0
2005-04-04 09:30:00,67.08,67.08,66.53,66.6,129000.0,67.08,67.08,66.53,66.6,129000.0
2005-04-04 09:40:00,66.57,66.97,66.47,66.89,103300.0,66.57,66.97,66.47,66.89,103300.0
2005-04-04 09:50:00,66.89,66.96,66.64,66.68,50500.0,66.89,66.96,66.64,66.68,50500.0
2005-04-04 10:00:00,66.69,66.71,66.41,66.47,62200.0,66.69,66.71,66.41,66.47,62200.0
2005-04-04 10:10:00,66.48,66.51,66.23,66.29,66000.0,66.48,66.51,66.23,66.29,66000.0
2005-04-04 10:20:00,66.29,66.56,66.25,66.38,59600.0,66.29,66.56,66.25,66.38,59600.0
2005-04-04 10:30:00,66.39,66.77,66.3,66.73,45400.0,66.39,66.77,66.3,66.73,45400.0
2005-04-04 10:40:00,66.73,66.75,66.57,66.57,85800.0,66.73,66.75,66.57,66.57,85800.0
2005-04-04 10:50:00,66.57,66.57,66.31,66.38,67800.0,66.57,66.57,66.31,66.38,67800.0
2005-04-04 11:00:00,66.37,66.68,66.37,66.55,52900.0,66.37,66.68,66.37,66.55,52900.0
2005-04-04 11:10:00,66.55,66.55,66.3,66.35,67900.0,66.55,66.55,66.3,66.35,67900.0
2005-04-04 11:20:00,66.36,66.4,66.31,66.32,46800.0,66.36,66.4,66.31,66.32,46800.0
2005-04-04 11:30:00,66.31,66.34,66.21,66.28,48800.0,66.31,66.34,66.21,66.28,48800.0
2005-04-04 11:40:00,66.25,66.3,66.12,66.13,87200.0,66.25,66.3,66.12,66.13,87200.0
2005-04-04 11:50:00,66.13,66.18,66.04,66.06,72400.0,66.13,66.18,66.04,66.06,72400.0
2005-04-04 12:00:00,66.05,66.08,65.78,65.78,107000.0,66.05,66.08,65.78,65.78,107000.0
2005-04-04 12:10:00,65.81,65.81,65.6,65.8,75200.0,65.81,65.81,65.6,65.8,75200.0
2005-04-04 12:20:00,65.8,65.84,65.71,65.78,44900.0,65.8,65.84,65.71,65.78,44900.0
2005-04-04 12:30:00,65.82,65.95,65.73,65.88,45000.0,65.82,65.95,65.73,65.88,45000.0
2005-04-04 12:40:00,65.89,65.91,65.73,65.88,51100.0,65.89,65.91,65.73,65.88,51100.0
2005-04-04 12:50:00,65.88,65.88,65.67,65.71,48500.0,65.88,65.88,65.67,65.71,48500.0
2005-04-04 13:00:00,65.7,65.7,65.59,65.65,76600.0,65.7,65.7,65.59,65.65,76600.0
2005-04-04 13:10:00,65.65,65.69,65.56,65.59,53200.0,65.65,65.69,65.56,65.59,53200.0
2005-04-04 13:20:00,65.59,65.66,65.53,65.56,46000.0,65.59,65.66,65.53,65.56,46000.0
2005-04-04 13:30:00,65.56,65.74,65.52,65.68,103600.0,65.56,65.74,65.52,65.68,103600.0
2005-04-04 13:40:00,65.64,65.73,65.61,65.7,25200.0,65.64,65.73,65.61,65.7,25200.0
2005-04-04 13:50:00,65.69,65.89,65.59,65.86,87700.0,65.69,65.89,65.59,65.86,87700.0
2005-04-04 14:00:00,65.88,66.03,65.86,65.93,108600.0,65.88,66.03,65.86,65.93,108600.0
2005-04-04 14:10:00,65.94,66.01,65.9,65.95,62800.0,65.94,66.01,65.9,65.95,62800.0
2005-04-04 14:20:00,65.95,66.07,65.9,66.02,80200.0,65.95,66.07,65.9,66.02,80200.0
2005-04-04 14:30:00,66.04,66.11,65.95,66.03,127100.0,66.04,66.11,65.95,66.03,127100.0
2005-04-04 14:40:00,66.06,66.1,66.0,66.06,53000.0,66.06,66.1,66.0,66.06,53000.0
2005-04-04 14:50:00,66.07,66.24,66.07,66.21,47800.0,66.07,66.24,66.07,66.21,47800.0
2005-04-04 15:00:00,66.22,66.27,66.18,66.24,85700.0,66.22,66.27,66.18,66.24,85700.0
2005-04-04 15:10:00,66.24,66.6,66.24,66.6,134500.0,66.24,66.6,66.24,66.6,134500.0
2005-04-04 15:20:00,66.59,66.6,66.33,66.37,62200.0,66.59,66.6,66.33,66.37,62200.0
2005-04-04 15:30:00,66.38,66.59,66.35,66.54,81200.0,66.38,66.59,66.35,66.54,81200.0
2005-04-04 15:40:00,66.54,66.75,66.53,66.66,90800.0,66.54,66.75,66.53,66.66,90800.0
2005-04-04 15:50:00,66.67,66.85,66.58,66.59,167300.0,66.67,66.85,66.58,66.59,167300.0
2005-04-05 09:30:00,66.55,66.75,66.05,66.56,160000.0,66.55,66.75,66.05,66.56,160000.0
2005-04-05 09:40:00,66.56,66.6,66.1,66.26,96300.0,66.56,66.6,66.1,66.26,96300.0
2005-04-05 09:50:00,66.26,66.46,66.05,66.41,83300.0,66.26,66.46,66.05,66.41,83300.0
2005-04-05 10:00:00,66.4,66.48,65.91,65.98,107200.0,66.4,66.48,65.91,65.98,107200.0
2005-04-05 10:10:00,65.97,66.11,65.85,66.01,70400.0,65.97,66.11,65.85,66.01,70400.0
2005-04-05 10:20:00,66.01,66.11,65.79,65.83,52200.0,66.01,66.11,65.79,65.83,52200.0
2005-04-05 10:30:00,65.87,66.01,65.77,65.8,85800.0,65.87,66.01,65.77,65.8,85800.0
2005-04-05 10:40:00,65.82,65.94,65.59,65.76,65600.0,65.82,65.94,65.59,65.76,65600.0
2005-04-05 10:50:00,65.78,66.05,65.78,66.03,81300.0,65.78,66.05,65.78,66.03,81300.0
2005-04-05 11:00:00,66.04,66.09,65.89,66.01,62300.0,66.04,66.09,65.89,66.01,62300.0
2005-04-05 11:10:00,65.98,66.13,65.98,66.13,70100.0,65.98,66.13,65.98,66.13,70100.0
2005-04-05 11:20:00,66.12,66.13,66.06,66.1,36300.0,66.12,66.13,66.06,66.1,36300.0
2005-04-05 11:30:00,66.11,66.26,66.08,66.21,59000.0,66.11,66.26,66.08,66.21,59000.0
2005-04-05 11:40:00,66.2,66.27,66.2,66.25,36900.0,66.2,66.27,66.2,66.25,36900.0
2005-04-05 11:50:00,66.26,66.4,66.25,66.35,55200.0,66.26,66.4,66.25,66.35,55200.0
2005-04-05 12:00:00,66.34,66.37,66.24,66.35,67200.0,66.34,66.37,66.24,66.35,67200.0
2005-04-05 12:10:00,66.35,66.44,66.34,66.42,38800.0,66.35,66.44,66.34,66.42,38800.0
2005-04-05 12:20:00,66.49,66.49,66.33,66.49,64200.0,66.49,66.49,66.33,66.49,64200.0
2005-04-05 12:30:00,66.48,66.49,66.4,66.41,29900.0,66.48,66.49,66.4,66.41,29900.0
2005-04-05 12:40:00,66.41,66.45,66.35,66.45,19500.0,66.41,66.45,66.35,66.45,19500.0
2005-04-05 12:50:00,66.44,66.49,66.32,66.43,53800.0,66.44,66.49,66.32,66.43,53800.0
2005-04-05 13:00:00,66.43,66.47,66.38,66.43,36900.0,66.43,66.47,66.38,66.43,36900.0
2005-04-05 13:10:00,66.45,66.5,66.39,66.49,42200.0,66.45,66.5,66.39,66.49,42200.0
2005-04-05 13:20:00,66.49,66.55,66.42,66.5,27400.0,66.49,66.55,66.42,66.5,27400.0
2005-04-05 13:30:00,66.49,66.49,66.46,66.47,65800.0,66.49,66.49,66.46,66.47,65800.0
2005-04-05 13:40:00,66.48,66.6,66.43,66.6,41500.0,66.48,66.6,66.43,66.6,41500.0
2005-04-05 13:50:00,66.6,66.63,66.43,66.59,123400.0,66.6,66.63,66.43,66.59,123400.0
2005-04-05 14:00:00,66.58,66.67,66.51,66.63,86900.0,66.58,66.67,66.51,66.63,86900.0
2005-04-05 14:10:00,66.62,66.64,66.35,66.61,101600.0,66.62,66.64,66.35,66.61,101600.0
2005-04-05 14:20:00,66.6,66.67,66.48,66.67,67500.0,66.6,66.67,66.48,66.67,67500.0
2005-04-05 14:30:00,66.61,66.75,66.6,66.7,72400.0,66.61,66.75,66.6,66.7,72400.0
2005-04-05 14:40:00,66.68,66.79,66.54,66.79,57700.0,66.68,66.79,66.54,66.79,57700.0
2005-04-05 14:50:00,66.79,66.84,66.69,66.7,85400.0,66.79,66.84,66.69,66.7,85400.0
2005-04-05 15:00:00,66.7,66.85,66.7,66.81,41900.0,66.7,66.85,66.7,66.81,41900.0
2005-04-05 15:10:00,66.81,66.94,66.8,66.93,60600.0,66.81,66.94,66.8,66.93,60600.0
2005-04-05 15:20:00,66.93,66.96,66.81,66.87,75400.0,66.93,66.96,66.81,66.87,75400.0
2005-04-05 15:30:00,66.86,66.9,66.72,66.82,52200.0,66.86,66.9,66.72,66.82,52200.0
2005-04-05 15:40:00,66.8,66.82,66.7,66.74,47400.0,66.8,66.82,66.7,66.74,47400.0
2005-04-05 15:50:00,66.74,66.85,66.67,66.8,176500.0,66.74,66.85,66.67,66.8,176500.0
2005-04-06 09:30:00,67.08,69.98,66.79,67.18,96100.0,67.08,69.98,66.79,67.18,96100.0
2005-04-06 09:40:00,67.16,67.49,67.14,67.28,115500.0,67.16,67.49,67.14,67.28,115500.0
2005-04-06 09:50:00,67.28,67.49,67.25,67.28,65000.0,67.28,67.49,67.25,67.28,65000.0
2005-04-06 10:00:00,67.28,67.44,67.27,67.31,27800.0,67.28,67.44,67.27,67.31,27800.0
2005-04-06 10:10:00,67.37,67.6,67.37,67.53,85900.0,67.37,67.6,67.37,67.53,85900.0
2005-04-06 10:20:00,67.53,67.56,67.41,67.48,37500.0,67.53,67.56,67.41,67.48,37500.0
2005-04-06 10:30:00,67.46,67.63,67.37,67.47,136900.0,67.46,67.63,67.37,67.47,136900.0
2005-04-06 10:40:00,67.51,67.9,67.49,67.9,172800.0,67.51,67.9,67.49,67.9,172800.0
2005-04-06 10:50:00,67.88,67.99,67.8,67.94,130400.0,67.88,67.99,67.8,67.94,130400.0
2005-04-06 11:00:00,67.92,68.24,67.87,68.2,174800.0,67.92,68.24,67.87,68.2,174800.0
2005-04-06 11:10:00,68.24,68.28,68.06,68.19,104400.0,68.24,68.28,68.06,68.19,104400.0
2005-04-06 11:20:00,68.19,68.55,68.17,68.52,151600.0,68.19,68.55,68.17,68.52,151600.0
2005-04-06 11:30:00,68.55,68.62,68.37,68.43,81500.0,68.55,68.62,68.37,68.43,81500.0
2005-04-06 11:40:00,68.45,68.46,68.16,68.27,58000.0,68.45,68.46,68.16,68.27,58000.0
2005-04-06 11:50:00,68.3,68.59,68.25,68.55,55100.0,68.3,68.59,68.25,68.55,55100.0
2005-04-06 12:00:00,68.52,68.81,68.4,68.81,121100.0,68.52,68.81,68.4,68.81,121100.0
2005-04-06 12:10:00,68.81,68.82,68.54,68.54,51200.0,68.81,68.82,68.54,68.54,51200.0
2005-04-06 12:20:00,68.56,68.75,68.52,68.75,27900.0,68.56,68.75,68.52,68.75,27900.0
2005-04-06 12:30:00,68.75,68.88,68.64,68.88,65100.0,68.75,68.88,68.64,68.88,65100.0
2005-04-06 12:40:00,68.87,68.87,68.8,68.84,27600.0,68.87,68.87,68.8,68.84,27600.0
2005-04-06 12:50:00,68.82,68.84,68.68,68.73,72900.0,68.82,68.84,68.68,68.73,72900.0
2005-04-06 13:00:00,68.72,68.84,68.71,68.79,21800.0,68.72,68.84,68.71,68.79,21800.0
2005-04-06 13:10:00,68.78,68.85,68.77,68.78,25700.0,68.78,68.85,68.77,68.78,25700.0
2005-04-06 13:20:00,68.79,68.89,68.77,68.78,55500.0,68.79,68.89,68.77,68.78,55500.0
2005-04-06 13:30:00,68.77,68.78,68.54,68.55,41900.0,68.77,68.78,68.54,68.55,41900.0
2005-04-06 13:40:00,68.55,68.57,68.3,68.36,54600.0,68.55,68.57,68.3,68.36,54600.0
2005-04-06 13:50:00,68.39,68.39,68.1,68.16,81100.0,68.39,68.39,68.1,68.16,81100.0
2005-04-06 14:00:00,68.18,68.41,68.18,68.26,79900.0,68.18,68.41,68.18,68.26,79900.0
2005-04-06 14:10:00,68.27,68.36,68.23,68.27,42900.0,68.27,68.36,68.23,68.27,42900.0
2005-04-06 14:20:00,68.3,68.36,68.16,68.25,43200.0,68.3,68.36,68.16,68.25,43200.0
2005-04-06 14:30:00,68.24,68.28,68.21,68.28,21100.0,68.24,68.28,68.21,68.28,21100.0
2005-04-06 14:40:00,68.26,68.28,68.12,68.18,27000.0,68.26,68.28,68.12,68.18,27000.0
2005-04-06 14:50:00,68.16,68.19,68.11,68.19,69700.0,68.16,68.19,68.11,68.19,69700.0
2005-04-06 15:00:00,68.15,68.22,68.13,68.21,49900.0,68.15,68.22,68.13,68.21,49900.0
2005-04-06 15:10:00,68.22,68.33,68.13,68.14,39400.0,68.22,68.33,68.13,68.14,39400.0
2005-04-06 15:20:00,68.13,68.13,67.84,67.96,94000.0,68.13,68.13,67.84,67.96,94000.0
2005-04-06 15:30:00,67.94,68.02,67.84,67.96,46500.0,67.94,68.02,67.84,67.96,46500.0
2005-04-06 15:40:00,67.96,68.02,67.83,67.86,63600.0,67.96,68.02,67.83,67.86,63600.0
2005-04-06 15:50:00,67.85,68.12,67.8,68.1,121000.0,67.85,68.12,67.8,68.1,121000.0
2005-04-07 09:30:00,68.2,68.27,67.68,67.72,125300.0,68.2,68.27,67.68,67.72,125300.0
2005-04-07 09:40:00,67.7,67.85,67.51,67.66,87500.0,67.7,67.85,67.51,67.66,87500.0
2005-04-07 09:50:00,67.66,67.76,67.55,67.57,41200.0,67.66,67.76,67.55,67.57,41200.0
2005-04-07 10:00:00,67.61,67.96,67.55,67.88,76500.0,67.61,67.96,67.55,67.88,76500.0
2005-04-07 10:10:00,67.89,68.11,67.81,67.98,45100.0,67.89,68.11,67.81,67.98,45100.0
2005-04-07 10:20:00,67.98,67.98,67.81,67.92,49100.0,67.98,67.98,67.81,67.92,49100.0
2005-04-07 10:30:00,67.91,68.17,67.89,68.12,49200.0,67.91,68.17,67.89,68.12,49200.0
2005-04-07 10:40:00,68.11,68.17,68.09,68.15,40600.0,68.11,68.17,68.09,68.15,40600.0
2005-04-07 10:50:00,68.13,68.18,68.12,68.17,46800.0,68.13,68.18,68.12,68.17,46800.0
2005-04-07 11:00:00,68.17,68.39,68.13,68.39,87800.0,68.17,68.39,68.13,68.39,87800.0
2005-04-07 11:10:00,68.38,68.53,68.3,68.39,91400.0,68.38,68.53,68.3,68.39,91400.0
2005-04-07 11:20:00,68.39,68.45,68.07,68.07,61000.0,68.39,68.45,68.07,68.07,61000.0
2005-04-07 11:30:00,68.08,68.17,68.04,68.05,54000.0,68.08,68.17,68.04,68.05,54000.0
2005-04-07 11:40:00,68.05,68.16,68.0,68.07,56300.0,68.05,68.16,68.0,68.07,56300.0
2005-04-07 11:50:00,68.05,68.12,68.01,68.05,22500.0,68.05,68.12,68.01,68.05,22500.0
2005-04-07 12:00:00,68.1,68.11,68.06,68.1,17100.0,68.1,68.11,68.06,68.1,17100.0
2005-04-07 12:10:00,68.1,68.14,68.04,68.04,61700.0,68.1,68.14,68.04,68.04,61700.0
2005-04-07 12:20:00,68.04,68.14,67.92,68.12,63200.0,68.04,68.14,67.92,68.12,63200.0
2005-04-07 12:30:00,68.12,68.37,67.96,68.37,52700.0,68.12,68.37,67.96,68.37,52700.0
2005-04-07 12:40:00,68.38,68.44,68.27,68.34,43100.0,68.38,68.44,68.27,68.34,43100.0
2005-04-07 12:50:00,68.33,68.36,68.14,68.14,27900.0,68.33,68.36,68.14,68.14,27900.0
2005-04-07 13:00:00,68.13,68.17,68.0,68.09,40300.0,68.13,68.17,68.0,68.09,40300.0
2005-04-07 13:10:00,68.07,68.15,68.05,68.14,28800.0,68.07,68.15,68.05,68.14,28800.0
2005-04-07 13:20:00,68.15,68.23,68.05,68.18,36700.0,68.15,68.23,68.05,68.18,36700.0
2005-04-07 13:30:00,68.18,68.26,68.06,68.1,24700.0,68.18,68.26,68.06,68.1,24700.0
2005-04-07 13:40:00,68.11,68.17,68.01,68.15,18600.0,68.11,68.17,68.01,68.15,18600.0
2005-04-07 13:50:00,68.08,68.19,68.04,68.12,36200.0,68.08,68.19,68.04,68.12,36200.0
2005-04-07 14:00:00,68.12,68.18,68.03,68.13,26700.0,68.12,68.18,68.03,68.13,26700.0
2005-04-07 14:10:00,68.13,68.18,68.05,68.14,26400.0,68.13,68.18,68.05,68.14,26400.0
2005-04-07 14:20:00,68.13,68.16,68.04,68.05,14700.0,68.13,68.16,68.04,68.05,14700.0
2005-04-07 14:30:00,68.08,68.28,68.05,68.23,29300.0,68.08,68.28,68.05,68.23,29300.0
2005-04-07 14:40:00,68.21,68.24,68.1,68.1,46100.0,68.21,68.24,68.1,68.1,46100.0
2005-04-07 14:50:00,68.09,68.17,68.05,68.15,38900.0,68.09,68.17,68.05,68.15,38900.0
2005-04-07 15:00:00,68.16,68.28,68.02,68.06,53200.0,68.16,68.28,68.02,68.06,53200.0
2005-04-07 15:10:00,68.05,68.1,68.01,68.07,31900.0,68.05,68.1,68.01,68.07,31900.0
2005-04-07 15:20:00,68.05,68.11,68.01,68.11,20900.0,68.05,68.11,68.01,68.11,20900.0
2005-04-07 15:30:00,68.11,68.26,68.11,68.25,68300.0,68.11,68.26,68.11,68.25,68300.0
2005-04-07 15:40:00,68.22,68.22,68.08,68.09,69900.0,68.22,68.22,68.08,68.09,69900.0
2005-04-07 15:50:00,68.1,68.4,68.1,68.39,126200.0,68.1,68.4,68.1,68.39,126200.0
2005-04-08 09:30:00,68.25,68.49,68.03,68.21,101400.0,68.25,68.49,68.03,68.21,101400.0
2005-04-08 09:40:00,68.18,68.6,68.18,68.53,60600.0,68.18,68.6,68.18,68.53,60600.0
2005-04-08 09:50:00,68.53,68.57,68.2,68.3,68200.0,68.53,68.57,68.2,68.3,68200.0
2005-04-08 10:00:00,68.32,68.44,68.04,68.05,44800.0,68.32,68.44,68.04,68.05,44800.0
2005-04-08 10:10:00,68.06,68.2,67.92,68.2,68600.0,68.06,68.2,67.92,68.2,68600.0
2005-04-08 10:20:00,68.21,68.29,68.1,68.15,40300.0,68.21,68.29,68.1,68.15,40300.0
2005-04-08 10:30:00,68.12,68.27,68.1,68.19,25100.0,68.12,68.27,68.1,68.19,25100.0
2005-04-08 10:40:00,68.18,68.34,68.13,68.15,33700.0,68.18,68.34,68.13,68.15,33700.0
2005-04-08 10:50:00,68.15,68.21,68.05,68.12,42500.0,68.15,68.21,68.05,68.12,42500.0
2005-04-08 11:00:00,68.15,68.17,68.0,68.09,43200.0,68.15,68.17,68.0,68.09,43200.0
2005-04-08 11:10:00,68.09,68.24,68.03,68.23,50100.0,68.09,68.24,68.03,68.23,50100.0
2005-04-08 11:20:00,68.24,68.26,68.04,68.04,42300.0,68.24,68.26,68.04,68.04,42300.0
2005-04-08 11:30:00,68.07,68.18,68.04,68.15,25500.0,68.07,68.18,68.04,68.15,25500.0
2005-04-08 11:40:00,68.15,68.17,67.92,68.02,48800.0,68.15,68.17,67.92,68.02,48800.0
2005-04-08 11:50:00,68.02,68.02,67.92,67.99,17500.0,68.02,68.02,67.92,67.99,17500.0
2005-04-08 12:00:00,68.01,68.02,67.8,67.81,36200.0,68.01,68.02,67.8,67.81,36200.0
2005-04-08 12:10:00,67.8,67.95,67.77,67.86,59900.0,67.8,67.95,67.77,67.86,59900.0
2005-04-08 12:20:00,67.87,67.88,67.75,67.87,51400.0,67.87,67.88,67.75,67.87,51400.0
2005-04-08 12:30:00,67.86,67.87,67.77,67.8,43700.0,67.86,67.87,67.77,67.8,43700.0
2005-04-08 12:40:00,67.8,67.81,67.7,67.73,34700.0,67.8,67.81,67.7,67.73,34700.0
2005-04-08 12:50:00,67.7,67.77,67.6,67.61,46500.0,67.7,67.77,67.6,67.61,46500.0
2005-04-08 13:00:00,67.62,67.64,67.56,67.6,28000.0,67.62,67.64,67.56,67.6,28000.0
2005-04-08 13:10:00,67.59,67.75,67.55,67.58,18400.0,67.59,67.75,67.55,67.58,18400.0
2005-04-08 13:20:00,67.6,67.84,67.58,67.74,21200.0,67.6,67.84,67.58,67.74,21200.0
2005-04-08 13:30:00,67.74,67.91,67.69,67.85,23600.0,67.74,67.91,67.69,67.85,23600.0
2005-04-08 13:40:00,67.85,67.92,67.8,67.8,17400.0,67.85,67.92,67.8,67.8,17400.0
2005-04-08 13:50:00,67.8,67.82,67.68,67.71,12900.0,67.8,67.82,67.68,67.71,12900.0
2005-04-08 14:00:00,67.72,67.72,67.48,67.64,56200.0,67.72,67.72,67.48,67.64,56200.0
2005-04-08 14:10:00,67.65,67.72,67.38,67.41,37500.0,67.65,67.72,67.38,67.41,37500.0
2005-04-08 14:20:00,67.38,67.41,67.21,67.26,27100.0,67.38,67.41,67.21,67.26,27100.0
2005-04-08 14:30:00,67.3,67.47,67.25,67.45,52000.0,67.3,67.47,67.25,67.45,52000.0
2005-04-08 14:40:00,67.43,67.5,67.38,67.39,18000.0,67.43,67.5,67.38,67.39,18000.0
2005-04-08 14:50:00,67.39,67.5,67.37,67.42,43100.0,67.39,67.5,67.37,67.42,43100.0
2005-04-08 15:00:00,67.42,67.43,67.18,67.27,113500.0,67.42,67.43,67.18,67.27,113500.0
2005-04-08 15:10:00,67.28,67.35,67.16,67.2,50300.0,67.28,67.35,67.16,67.2,50300.0
2005-04-08 15:20:00,67.21,67.26,67.17,67.21,53000.0,67.21,67.26,67.17,67.21,53000.0
2005-04-08 15:30:00,67.21,67.29,67.17,67.23,61400.0,67.21,67.29,67.17,67.23,61400.0
2005-04-08 15:40:00,67.22,67.25,67.09,67.15,80600.0,67.22,67.25,67.09,67.15,80600.0
2005-04-08 15:50:00,67.18,67.25,67.06,67.21,108700.0,67.18,67.25,67.06,67.21,108700.0
2005-04-11 09:30:00,67.26,67.44,67.11,67.11,73200.0,67.26,67.44,67.11,67.11,73200.0
2005-04-11 09:40:00,67.1,67.29,66.92,67.22,118500.0,67.1,67.29,66.92,67.22,118500.0
2005-04-11 09:50:00,67.22,67.25,67.06,67.1,26800.0,67.22,67.25,67.06,67.1,26800.0
2005-04-11 10:00:00,67.08,67.14,67.06,67.06,39600.0,67.08,67.14,67.06,67.06,39600.0
2005-04-11 10:10:00,67.06,67.12,66.77,66.77,57600.0,67.06,67.12,66.77,66.77,57600.0
2005-04-11 10:20:00,66.78,66.79,66.59,66.79,69900.0,66.78,66.79,66.59,66.79,69900.0
2005-04-11 10:30:00,66.75,66.93,66.7,66.71,53200.0,66.75,66.93,66.7,66.71,53200.0
2005-04-11 10:40:00,66.74,66.85,66.73,66.78,38100.0,66.74,66.85,66.73,66.78,38100.0
2005-04-11 10:50:00,66.77,66.91,66.74,66.83,60300.0,66.77,66.91,66.74,66.83,60300.0
2005-04-11 11:00:00,66.84,67.05,66.81,66.92,45200.0,66.84,67.05,66.81,66.92,45200.0
2005-04-11 11:10:00,66.93,67.09,66.92,67.02,41400.0,66.93,67.09,66.92,67.02,41400.0
2005-04-11 11:20:00,67.03,67.15,66.92,66.96,69500.0,67.03,67.15,66.92,66.96,69500.0
2005-04-11 11:30:00,66.96,67.08,66.86,67.04,88300.0,66.96,67.08,66.86,67.04,88300.0
2005-04-11 11:40:00,67.06,67.07,66.81,66.83,31600.0,67.06,67.07,66.81,66.83,31600.0
2005-04-11 11:50:00,66.88,66.99,66.84,66.84,26100.0,66.88,66.99,66.84,66.84,26100.0
2005-04-11 12:00:00,66.91,67.14,66.89,67.04,56300.0,66.91,67.14,66.89,67.04,56300.0
2005-04-11 12:10:00,67.02,67.11,67.0,67.09,29700.0,67.02,67.11,67.0,67.09,29700.0
2005-04-11 12:20:00,67.09,67.11,66.92,67.01,70700.0,67.09,67.11,66.92,67.01,70700.0
2005-04-11 12:30:00,67.02,67.14,66.95,67.1,43700.0,67.02,67.14,66.95,67.1,43700.0
2005-04-11 12:40:00,67.16,67.16,67.09,67.1,29500.0,67.16,67.16,67.09,67.1,29500.0
2005-04-11 12:50:00,67.09,67.11,66.99,67.04,18300.0,67.09,67.11,66.99,67.04,18300.0
2005-04-11 13:00:00,67.02,67.1,66.91,66.93,87200.0,67.02,67.1,66.91,66.93,87200.0
2005-04-11 13:10:00,66.95,66.95,66.86,66.89,10200.0,66.95,66.95,66.86,66.89,10200.0
2005-04-11 13:20:00,66.91,67.0,66.86,66.96,18400.0,66.91,67.0,66.86,66.96,18400.0
2005-04-11 13:30:00,66.95,67.04,66.93,66.96,13500.0,66.95,67.04,66.93,66.96,13500.0
2005-04-11 13:40:00,66.97,67.0,66.9,66.92,14700.0,66.97,67.0,66.9,66.92,14700.0
2005-04-11 13:50:00,66.9,66.96,66.7,66.71,26500.0,66.9,66.96,66.7,66.71,26500.0
2005-04-11 14:00:00,66.75,66.86,66.74,66.82,10000.0,66.75,66.86,66.74,66.82,10000.0
2005-04-11 14:10:00,66.83,66.85,66.69,66.69,36600.0,66.83,66.85,66.69,66.69,36600.0
2005-04-11 14:20:00,66.68,66.8,66.68,66.73,26800.0,66.68,66.8,66.68,66.73,26800.0
2005-04-11 14:30:00,66.71,66.72,66.63,66.7,50700.0,66.71,66.72,66.63,66.7,50700.0
2005-04-11 14:40:00,66.69,66.72,66.61,66.7,29200.0,66.69,66.72,66.61,66.7,29200.0
2005-04-11 14:50:00,66.7,66.82,66.69,66.79,39200.0,66.7,66.82,66.69,66.79,39200.0
2005-04-11 15:00:00,66.79,66.8,66.7,66.75,23200.0,66.79,66.8,66.7,66.75,23200.0
2005-04-11 15:10:00,66.75,66.8,66.72,66.79,10900.0,66.75,66.8,66.72,66.79,10900.0
2005-04-11 15:20:00,66.79,66.8,66.7,66.74,31400.0,66.79,66.8,66.7,66.74,31400.0
2005-04-11 15:30:00,66.75,66.78,66.68,66.68,28700.0,66.75,66.78,66.68,66.68,28700.0
2005-04-11 15:40:00,66.68,66.82,66.68,66.73,40100.0,66.68,66.82,66.68,66.73,40100.0
2005-04-11 15:50:00,66.76,66.86,66.74,66.86,75200.0,66.76,66.86,66.74,66.86,75200.0
2005-04-12 09:30:00,66.59,66.89,66.5,66.57,72300.0,66.59,66.89,66.5,66.57,72300.0
2005-04-12 09:40:00,66.56,66.67,66.47,66.52,58400.0,66.56,66.67,66.47,66.52,58400.0
2005-04-12 09:50:00,66.52,66.6,66.47,66.47,22000.0,66.52,66.6,66.47,66.47,22000.0
2005-04-12 10:00:00,66.47,66.62,66.38,66.42,52900.0,66.47,66.62,66.38,66.42,52900.0
2005-04-12 10:10:00,66.46,66.58,66.4,66.46,48100.0,66.46,66.58,66.4,66.46,48100.0
2005-04-12 10:20:00,66.47,66.53,66.37,66.49,26900.0,66.47,66.53,66.37,66.49,26900.0
2005-04-12 10:30:00,66.45,66.47,66.25,66.27,36600.0,66.45,66.47,66.25,66.27,36600.0
2005-04-12 10:40:00,66.28,66.31,66.17,66.2,40700.0,66.28,66.31,66.17,66.2,40700.0
2005-04-12 10:50:00,66.2,66.33,66.11,66.3,33400.0,66.2,66.33,66.11,66.3,33400.0
2005-04-12 11:00:00,66.3,66.4,66.26,66.32,37400.0,66.3,66.4,66.26,66.32,37400.0
2005-04-12 11:10:00,66.33,66.33,66.17,66.19,45800.0,66.33,66.33,66.17,66.19,45800.0
2005-04-12 11:20:00,66.19,66.26,66.13,66.19,19700.0,66.19,66.26,66.13,66.19,19700.0
2005-04-12 11:30:00,66.2,66.26,66.11,66.26,30900.0,66.2,66.26,66.11,66.26,30900.0
2005-04-12 11:40:00,66.26,66.26,66.15,66.26,19200.0,66.26,66.26,66.15,66.26,19200.0
2005-04-12 11:50:00,66.26,66.28,66.11,66.22,51600.0,66.26,66.28,66.11,66.22,51600.0
2005-04-12 12:00:00,66.22,66.3,66.2,66.2,127300.0,66.22,66.3,66.2,66.2,127300.0
2005-04-12 12:10:00,66.19,66.22,66.11,66.13,33800.0,66.19,66.22,66.11,66.13,33800.0
2005-04-12 12:20:00,66.11,66.17,66.02,66.05,34900.0,66.11,66.17,66.02,66.05,34900.0
2005-04-12 12:30:00,66.05,66.2,66.04,66.06,31000.0,66.05,66.2,66.04,66.06,31000.0
2005-04-12 12:40:00,66.08,66.11,66.02,66.05,24100.0,66.08,66.11,66.02,66.05,24100.0
2005-04-12 12:50:00,66.08,66.08,66.03,66.03,21200.0,66.08,66.08,66.03,66.03,21200.0
2005-04-12 13:00:00,66.03,66.05,66.03,66.05,11500.0,66.03,66.05,66.03,66.05,11500.0
2005-04-12 13:10:00,66.04,66.1,66.04,66.05,14200.0,66.04,66.1,66.04,66.05,14200.0
2005-04-12 13:20:00,66.04,66.12,66.04,66.09,31400.0,66.04,66.12,66.04,66.09,31400.0
2005-04-12 13:30:00,66.08,66.08,65.76,65.9,45400.0,66.08,66.08,65.76,65.9,45400.0
2005-04-12 13:40:00,65.9,66.0,65.75,65.83,51400.0,65.9,66.0,65.75,65.83,51400.0
2005-04-12 13:50:00,65.83,65.84,65.75,65.81,37300.0,65.83,65.84,65.75,65.81,37300.0
2005-04-12 14:00:00,65.81,65.92,65.65,65.9,115000.0,65.81,65.92,65.65,65.9,115000.0
2005-04-12 14:10:00,65.9,66.07,65.79,66.01,285900.0,65.9,66.07,65.79,66.01,285900.0
2005-04-12 14:20:00,66.0,66.23,65.98,66.01,142100.0,66.0,66.23,65.98,66.01,142100.0
2005-04-12 14:30:00,66.01,66.3,65.9,66.3,76500.0,66.01,66.3,65.9,66.3,76500.0
2005-04-12 14:40:00,66.31,66.54,66.25,66.48,123400.0,66.31,66.54,66.25,66.48,123400.0
2005-04-12 14:50:00,66.47,66.74,66.4,66.62,59600.0,66.47,66.74,66.4,66.62,59600.0
2005-04-12 15:00:00,66.62,66.75,66.55,66.65,56600.0,66.62,66.75,66.55,66.65,56600.0
2005-04-12 15:10:00,66.65,66.78,66.5,66.68,31100.0,66.65,66.78,66.5,66.68,31100.0
2005-04-12 15:20:00,66.7,66.77,66.52,66.77,30200.0,66.7,66.77,66.52,66.77,30200.0
2005-04-12 15:30:00,66.77,66.85,66.66,66.76,56000.0,66.77,66.85,66.66,66.76,56000.0
2005-04-12 15:40:00,66.75,66.81,66.62,66.77,52900.0,66.75,66.81,66.62,66.77,52900.0
2005-04-12 15:50:00,66.79,66.88,66.77,66.82,64400.0,66.79,66.88,66.77,66.82,64400.0
2005-04-13 09:30:00,66.09,66.55,65.99,66.12,184800.0,66.09,66.55,65.99,66.12,184800.0
2005-04-13 09:40:00,66.12,66.27,66.04,66.18,87100.0,66.12,66.27,66.04,66.18,87100.0
2005-04-13 09:50:00,66.18,66.18,65.91,66.01,59800.0,66.18,66.18,65.91,66.01,59800.0
2005-04-13 10:00:00,65.98,66.13,65.94,66.08,36000.0,65.98,66.13,65.94,66.08,36000.0
2005-04-13 10:10:00,66.08,66.23,65.92,66.21,57900.0,66.08,66.23,65.92,66.21,57900.0
2005-04-13 10:20:00,66.17,66.25,66.05,66.16,20800.0,66.17,66.25,66.05,66.16,20800.0
2005-04-13 10:30:00,66.15,66.38,65.87,66.06,93700.0,66.15,66.38,65.87,66.06,93700.0
2005-04-13 10:40:00,66.05,66.05,65.87,65.96,62600.0,66.05,66.05,65.87,65.96,62600.0
2005-04-13 10:50:00,65.96,66.0,65.94,65.96,42800.0,65.96,66.0,65.94,65.96,42800.0
2005-04-13 11:00:00,65.96,66.0,65.89,65.89,50500.0,65.96,66.0,65.89,65.89,50500.0
2005-04-13 11:10:00,65.89,65.94,65.8,65.88,22000.0,65.89,65.94,65.8,65.88,22000.0
2005-04-13 11:20:00,65.86,65.88,65.7,65.81,38600.0,65.86,65.88,65.7,65.81,38600.0
2005-04-13 11:30:00,65.8,65.9,65.72,65.72,22100.0,65.8,65.9,65.72,65.72,22100.0
2005-04-13 11:40:00,65.72,65.83,65.72,65.72,36300.0,65.72,65.83,65.72,65.72,36300.0
2005-04-13 11:50:00,65.72,65.73,65.54,65.57,66400.0,65.72,65.73,65.54,65.57,66400.0
2005-04-13 12:00:00,65.59,65.59,65.52,65.54,18200.0,65.59,65.59,65.52,65.54,18200.0
2005-04-13 12:10:00,65.54,65.54,65.18,65.23,120600.0,65.54,65.54,65.18,65.23,120600.0
2005-04-13 12:20:00,65.22,65.31,65.16,65.16,97900.0,65.22,65.31,65.16,65.16,97900.0
2005-04-13 12:30:00,65.15,65.31,65.11,65.28,40300.0,65.15,65.31,65.11,65.28,40300.0
2005-04-13 12:40:00,65.28,65.3,65.12,65.17,27900.0,65.28,65.3,65.12,65.17,27900.0
2005-04-13 12:50:00,65.18,65.32,65.15,65.31,33700.0,65.18,65.32,65.15,65.31,33700.0
2005-04-13 13:00:00,65.31,65.41,65.16,65.25,46700.0,65.31,65.41,65.16,65.25,46700.0
2005-04-13 13:10:00,65.22,65.31,65.18,65.22,12900.0,65.22,65.31,65.18,65.22,12900.0
2005-04-13 13:20:00,65.25,65.27,65.1,65.12,73800.0,65.25,65.27,65.1,65.12,73800.0
2005-04-13 13:30:00,65.14,65.14,65.04,65.05,37100.0,65.14,65.14,65.04,65.05,37100.0
2005-04-13 13:40:00,65.05,65.14,65.02,65.07,38400.0,65.05,65.14,65.02,65.07,38400.0
2005-04-13 13:50:00,65.09,65.12,65.02,65.08,34500.0,65.09,65.12,65.02,65.08,34500.0
2005-04-13 14:00:00,65.08,65.12,65.02,65.03,28400.0,65.08,65.12,65.02,65.03,28400.0
2005-04-13 14:10:00,65.04,65.1,65.02,65.08,41300.0,65.04,65.1,65.02,65.08,41300.0
2005-04-13 14:20:00,65.05,65.08,65.0,65.04,39200.0,65.05,65.08,65.0,65.04,39200.0
2005-04-13 14:30:00,65.04,65.06,64.85,64.91,65500.0,65.04,65.06,64.85,64.91,65500.0
2005-04-13 14:40:00,64.92,65.08,64.9,64.94,53600.0,64.92,65.08,64.9,64.94,53600.0
2005-04-13 14:50:00,64.92,64.99,64.88,64.96,75600.0,64.92,64.99,64.88,64.96,75600.0
2005-04-13 15:00:00,64.96,64.97,64.78,64.81,101000.0,64.96,64.97,64.78,64.81,101000.0
2005-04-13 15:10:00,64.81,64.83,64.67,64.68,56900.0,64.81,64.83,64.67,64.68,56900.0
2005-04-13 15:20:00,64.67,64.7,64.57,64.61,44800.0,64.67,64.7,64.57,64.61,44800.0
2005-04-13 15:30:00,64.61,64.75,64.52,64.63,80500.0,64.61,64.75,64.52,64.63,80500.0
2005-04-13 15:40:00,64.63,64.9,64.63,64.83,84000.0,64.63,64.9,64.63,64.83,84000.0
2005-04-13 15:50:00,64.83,65.09,64.83,65.07,169800.0,64.83,65.09,64.83,65.07,169800.0
2005-04-14 09:30:00,65.09,65.25,64.39,64.4,125100.0,65.09,65.25,64.39,64.4,125100.0
2005-04-14 09:40:00,64.41,64.6,64.38,64.49,109500.0,64.41,64.6,64.38,64.49,109500.0
2005-04-14 09:50:00,64.49,65.18,64.48,65.04,122400.0,64.49,65.18,64.48,65.04,122400.0
2005-04-14 10:00:00,65.04,65.15,64.57,64.58,111000.0,65.04,65.15,64.57,64.58,111000.0
2005-04-14 10:10:00,64.57,64.58,64.26,64.36,97900.0,64.57,64.58,64.26,64.36,97900.0
2005-04-14 10:20:00,64.33,64.33,63.94,63.98,103300.0,64.33,64.33,63.94,63.98,103300.0
2005-04-14 10:30:00,63.97,64.0,63.54,63.54,172700.0,63.97,64.0,63.54,63.54,172700.0
2005-04-14 10:40:00,63.54,63.68,63.51,63.6,92600.0,63.54,63.68,63.51,63.6,92600.0
2005-04-14 10:50:00,63.6,63.93,63.54,63.91,118300.0,63.6,63.93,63.54,63.91,118300.0
2005-04-14 11:00:00,63.9,63.9,63.65,63.87,71500.0,63.9,63.9,63.65,63.87,71500.0
2005-04-14 11:10:00,63.86,63.97,63.65,63.78,61300.0,63.86,63.97,63.65,63.78,61300.0
2005-04-14 11:20:00,63.8,63.8,63.64,63.65,29300.0,63.8,63.8,63.64,63.65,29300.0
2005-04-14 11:30:00,63.64,63.72,63.49,63.63,57000.0,63.64,63.72,63.49,63.63,57000.0
2005-04-14 11:40:00,63.62,63.62,63.54,63.58,24800.0,63.62,63.62,63.54,63.58,24800.0
2005-04-14 11:50:00,63.56,63.61,63.45,63.53,45800.0,63.56,63.61,63.45,63.53,45800.0
2005-04-14 12:00:00,63.51,63.6,63.47,63.6,30900.0,63.51,63.6,63.47,63.6,30900.0
2005-04-14 12:10:00,63.57,63.67,63.57,63.59,16300.0,63.57,63.67,63.57,63.59,16300.0
2005-04-14 12:20:00,63.57,63.58,63.41,63.47,37200.0,63.57,63.58,63.41,63.47,37200.0
2005-04-14 12:30:00,63.49,63.69,63.48,63.65,22500.0,63.49,63.69,63.48,63.65,22500.0
2005-04-14 12:40:00,63.67,63.71,63.59,63.61,25300.0,63.67,63.71,63.59,63.61,25300.0
2005-04-14 12:50:00,63.59,63.61,63.45,63.49,17200.0,63.59,63.61,63.45,63.49,17200.0
2005-04-14 13:00:00,63.5,63.5,63.43,63.43,16400.0,63.5,63.5,63.43,63.43,16400.0
2005-04-14 13:10:00,63.43,63.43,63.2,63.27,85800.0,63.43,63.43,63.2,63.27,85800.0
2005-04-14 13:20:00,63.27,63.27,63.14,63.2,53400.0,63.27,63.27,63.14,63.2,53400.0
2005-04-14 13:30:00,63.2,63.39,63.09,63.31,67900.0,63.2,63.39,63.09,63.31,67900.0
2005-04-14 13:40:00,63.28,63.39,63.21,63.23,34800.0,63.28,63.39,63.21,63.23,34800.0
2005-04-14 13:50:00,63.22,63.37,63.18,63.23,52900.0,63.22,63.37,63.18,63.23,52900.0
2005-04-14 14:00:00,63.22,63.3,63.15,63.27,37700.0,63.22,63.3,63.15,63.27,37700.0
2005-04-14 14:10:00,63.25,63.65,63.25,63.6,85900.0,63.25,63.65,63.25,63.6,85900.0
2005-04-14 14:20:00,63.6,63.63,63.51,63.61,69000.0,63.6,63.63,63.51,63.61,69000.0
2005-04-14 14:30:00,63.59,63.62,63.45,63.53,51000.0,63.59,63.62,63.45,63.53,51000.0
2005-04-14 14:40:00,63.54,63.62,63.46,63.55,60800.0,63.54,63.62,63.46,63.55,60800.0
2005-04-14 14:50:00,63.55,63.76,63.48,63.71,87000.0,63.55,63.76,63.48,63.71,87000.0
2005-04-14 15:00:00,63.7,63.71,63.51,63.55,50300.0,63.7,63.71,63.51,63.55,50300.0
2005-04-14 15:10:00,63.53,63.63,63.41,63.41,43000.0,63.53,63.63,63.41,63.41,43000.0
2005-04-14 15:20:00,63.44,63.51,63.4,63.5,37000.0,63.44,63.51,63.4,63.5,37000.0
2005-04-14 15:30:00,63.48,63.66,63.42,63.43,57000.0,63.48,63.66,63.42,63.43,57000.0
2005-04-14 15:40:00,63.43,63.44,63.27,63.31,69700.0,63.43,63.44,63.27,63.31,69700.0
2005-04-14 15:50:00,63.31,63.49,63.31,63.48,129200.0,63.31,63.49,63.31,63.48,129200.0
2005-04-15 09:30:00,62.65,63.1,62.18,62.28,357100.0,62.65,63.1,62.18,62.28,357100.0
2005-04-15 09:40:00,62.23,62.3,61.99,62.25,150100.0,62.23,62.3,61.99,62.25,150100.0
2005-04-15 09:50:00,62.25,62.4,62.17,62.3,123300.0,62.25,62.4,62.17,62.3,123300.0
2005-04-15 10:00:00,62.3,62.47,62.22,62.29,129100.0,62.3,62.47,62.22,62.29,129100.0
2005-04-15 10:10:00,62.28,62.36,62.06,62.3,86000.0,62.28,62.36,62.06,62.3,86000.0
2005-04-15 10:20:00,62.26,62.53,62.16,62.46,56700.0,62.26,62.53,62.16,62.46,56700.0
2005-04-15 10:30:00,62.48,62.82,62.33,62.33,130300.0,62.48,62.82,62.33,62.33,130300.0
2005-04-15 10:40:00,62.35,62.53,62.28,62.38,65000.0,62.35,62.53,62.28,62.38,65000.0
2005-04-15 10:50:00,62.36,62.6,62.33,62.55,59600.0,62.36,62.6,62.33,62.55,59600.0
2005-04-15 11:00:00,62.53,62.55,62.33,62.44,46400.0,62.53,62.55,62.33,62.44,46400.0
2005-04-15 11:10:00,62.44,62.7,62.4,62.6,48700.0,62.44,62.7,62.4,62.6,48700.0
2005-04-15 11:20:00,62.6,62.79,62.6,62.73,116800.0,62.6,62.79,62.6,62.73,116800.0
2005-04-15 11:30:00,62.71,62.74,62.41,62.54,76900.0,62.71,62.74,62.41,62.54,76900.0
2005-04-15 11:40:00,62.54,62.73,62.45,62.6,39300.0,62.54,62.73,62.45,62.6,39300.0
2005-04-15 11:50:00,62.6,62.64,62.32,62.57,47400.0,62.6,62.64,62.32,62.57,47400.0
2005-04-15 12:00:00,62.57,62.63,62.38,62.51,61200.0,62.57,62.63,62.38,62.51,61200.0
2005-04-15 12:10:00,62.51,62.53,62.26,62.31,46000.0,62.51,62.53,62.26,62.31,46000.0
2005-04-15 12:20:00,62.32,62.32,62.14,62.22,61600.0,62.32,62.32,62.14,62.22,61600.0
2005-04-15 12:30:00,62.24,62.32,62.15,62.23,32300.0,62.24,62.32,62.15,62.23,32300.0
2005-04-15 12:40:00,62.23,62.4,62.15,62.16,41200.0,62.23,62.4,62.15,62.16,41200.0
2005-04-15 12:50:00,62.15,62.15,61.69,61.7,80800.0,62.15,62.15,61.69,61.7,80800.0
2005-04-15 13:00:00,61.7,61.98,61.7,61.97,51700.0,61.7,61.98,61.7,61.97,51700.0
2005-04-15 13:10:00,61.99,62.03,61.86,61.9,84200.0,61.99,62.03,61.86,61.9,84200.0
2005-04-15 13:20:00,61.88,62.14,61.86,61.94,40100.0,61.88,62.14,61.86,61.94,40100.0
2005-04-15 13:30:00,61.92,62.1,61.92,62.1,52200.0,61.92,62.1,61.92,62.1,52200.0
2005-04-15 13:40:00,62.1,62.11,61.79,61.79,83100.0,62.1,62.11,61.79,61.79,83100.0
2005-04-15 13:50:00,61.79,61.82,61.5,61.64,99900.0,61.79,61.82,61.5,61.64,99900.0
2005-04-15 14:00:00,61.62,61.75,61.5,61.63,92200.0,61.62,61.75,61.5,61.63,92200.0
2005-04-15 14:10:00,61.61,61.88,61.57,61.87,51900.0,61.61,61.88,61.57,61.87,51900.0
2005-04-15 14:20:00,61.87,61.88,61.5,61.52,54400.0,61.87,61.88,61.5,61.52,54400.0
2005-04-15 14:30:00,61.52,61.63,61.19,61.22,202100.0,61.52,61.63,61.19,61.22,202100.0
2005-04-15 14:40:00,61.22,61.31,61.1,61.23,91900.0,61.22,61.31,61.1,61.23,91900.0
2005-04-15 14:50:00,61.17,61.36,61.15,61.31,106300.0,61.17,61.36,61.15,61.31,106300.0
2005-04-15 15:00:00,61.3,61.36,61.17,61.2,123100.0,61.3,61.36,61.17,61.2,123100.0
2005-04-15 15:10:00,61.18,61.3,61.1,61.2,91400.0,61.18,61.3,61.1,61.2,91400.0
2005-04-15 15:20:00,61.24,61.29,61.02,61.14,97400.0,61.24,61.29,61.02,61.14,97400.0
2005-04-15 15:30:00,61.14,61.22,60.98,61.02,137900.0,61.14,61.22,60.98,61.02,137900.0
2005-04-15 15:40:00,61.0,61.05,60.68,60.69,201900.0,61.0,61.05,60.68,60.69,201900.0
2005-04-15 15:50:00,60.7,60.85,60.62,60.65,188700.0,60.7,60.85,60.62,60.65,188700.0
2005-04-18 09:30:00,55.98,56.28,52.13,54.6,2064400.0,55.98,56.28,52.13,54.6,2064400.0
2005-04-18 09:40:00,54.6,54.67,53.54,53.65,1151700.0,54.6,54.67,53.54,53.65,1151700.0
2005-04-18 09:50:00,53.66,53.82,53.3,53.59,1103100.0,53.66,53.82,53.3,53.59,1103100.0
2005-04-18 10:00:00,53.59,54.07,53.59,53.83,669700.0,53.59,54.07,53.59,53.83,669700.0
2005-04-18 10:10:00,53.84,54.23,53.82,53.85,525600.0,53.84,54.23,53.82,53.85,525600.0
2005-04-18 10:20:00,53.86,53.94,53.53,53.61,825800.0,53.86,53.94,53.53,53.61,825800.0
2005-04-18 10:30:00,53.61,53.7,53.36,53.45,795100.0,53.61,53.7,53.36,53.45,795100.0
2005-04-18 10:40:00,53.45,53.53,53.13,53.38,639400.0,53.45,53.53,53.13,53.38,639400.0
2005-04-18 10:50:00,53.39,53.52,53.37,53.37,464200.0,53.39,53.52,53.37,53.37,464200.0
2005-04-18 11:00:00,53.37,53.9,53.31,53.75,599600.0,53.37,53.9,53.31,53.75,599600.0
2005-04-18 11:10:00,53.75,53.79,53.46,53.76,539700.0,53.75,53.79,53.46,53.76,539700.0
2005-04-18 11:20:00,53.76,54.24,53.75,54.06,575500.0,53.76,54.24,53.75,54.06,575500.0
2005-04-18 11:30:00,54.06,54.48,54.0,54.44,503200.0,54.06,54.48,54.0,54.44,503200.0
2005-04-18 11:40:00,54.45,54.83,54.38,54.46,530000.0,54.45,54.83,54.38,54.46,530000.0
2005-04-18 11:50:00,54.46,54.52,54.04,54.14,179800.0,54.46,54.52,54.04,54.14,179800.0
2005-04-18 12:00:00,54.14,54.36,54.13,54.34,159400.0,54.14,54.36,54.13,54.34,159400.0
2005-04-18 12:10:00,54.34,54.43,54.25,54.4,258100.0,54.34,54.43,54.25,54.4,258100.0
2005-04-18 12:20:00,54.4,54.45,54.12,54.17,127500.0,54.4,54.45,54.12,54.17,127500.0
2005-04-18 12:30:00,54.15,54.53,54.14,54.44,178800.0,54.15,54.53,54.14,54.44,178800.0
2005-04-18 12:40:00,54.43,54.62,54.27,54.46,189000.0,54.43,54.62,54.27,54.46,189000.0
2005-04-18 12:50:00,54.45,54.86,54.44,54.8,284100.0,54.45,54.86,54.44,54.8,284100.0
2005-04-18 13:00:00,54.8,54.83,54.57,54.59,166900.0,54.8,54.83,54.57,54.59,166900.0
2005-04-18 13:10:00,54.57,54.92,54.54,54.9,185000.0,54.57,54.92,54.54,54.9,185000.0
2005-04-18 13:20:00,54.9,55.36,54.88,55.03,535500.0,54.9,55.36,54.88,55.03,535500.0
2005-04-18 13:30:00,55.03,55.38,55.01,55.11,498000.0,55.03,55.38,55.01,55.11,498000.0
2005-04-18 13:40:00,55.11,55.23,54.93,55.17,249900.0,55.11,55.23,54.93,55.17,249900.0
2005-04-18 13:50:00,55.17,55.66,55.14,55.46,440600.0,55.17,55.66,55.14,55.46,440600.0
2005-04-18 14:00:00,55.46,55.86,55.0,55.66,570600.0,55.46,55.86,55.0,55.66,570600.0
2005-04-18 14:10:00,55.65,55.65,55.35,55.35,324500.0,55.65,55.65,55.35,55.35,324500.0
2005-04-18 14:20:00,55.36,55.41,55.22,55.25,338700.0,55.36,55.41,55.22,55.25,338700.0
2005-04-18 14:30:00,55.27,55.43,55.22,55.4,334300.0,55.27,55.43,55.22,55.4,334300.0
2005-04-18 14:40:00,55.39,55.42,54.84,54.95,336000.0,55.39,55.42,54.84,54.95,336000.0
2005-04-18 14:50:00,54.95,55.16,54.93,54.93,351700.0,54.95,55.16,54.93,54.93,351700.0
2005-04-18 15:00:00,54.92,55.0,54.44,54.45,334000.0,54.92,55.0,54.44,54.45,334000.0
2005-04-18 15:10:00,54.44,54.58,54.24,54.51,346200.0,54.44,54.58,54.24,54.51,346200.0
2005-04-18 15:20:00,54.52,54.78,54.47,54.75,390700.0,54.52,54.78,54.47,54.75,390700.0
2005-04-18 15:30:00,54.75,54.88,54.66,54.68,377000.0,54.75,54.88,54.66,54.68,377000.0
2005-04-18 15:40:00,54.68,54.72,54.4,54.41,474900.0,54.68,54.72,54.4,54.41,474900.0
2005-04-18 15:50:00,54.4,54.91,54.4,54.79,509500.0,54.4,54.91,54.4,54.79,509500.0
2005-04-19 09:30:00,55.82,56.34,55.65,55.93,918100.0,55.82,56.34,55.65,55.93,918100.0
2005-04-19 09:40:00,55.93,56.82,55.91,56.65,939000.0,55.93,56.82,55.91,56.65,939000.0
2005-04-19 09:50:00,56.66,56.87,56.12,56.31,998200.0,56.66,56.87,56.12,56.31,998200.0
2005-04-19 10:00:00,56.3,56.45,56.0,56.11,480800.0,56.3,56.45,56.0,56.11,480800.0
2005-04-19 10:10:00,56.11,56.26,56.1,56.16,196400.0,56.11,56.26,56.1,56.16,196400.0
2005-04-19 10:20:00,56.17,56.51,56.08,56.34,391300.0,56.17,56.51,56.08,56.34,391300.0
2005-04-19 10:30:00,56.34,56.5,56.28,56.35,145200.0,56.34,56.5,56.28,56.35,145200.0
2005-04-19 10:40:00,56.35,56.49,56.09,56.15,194000.0,56.35,56.49,56.09,56.15,194000.0
2005-04-19 10:50:00,56.15,56.31,56.14,56.23,145500.0,56.15,56.31,56.14,56.23,145500.0
2005-04-19 11:00:00,56.24,56.38,56.22,56.38,176700.0,56.24,56.38,56.22,56.38,176700.0
2005-04-19 11:10:00,56.35,56.5,56.34,56.45,106700.0,56.35,56.5,56.34,56.45,106700.0
2005-04-19 11:20:00,56.45,56.94,56.45,56.93,297100.0,56.45,56.94,56.45,56.93,297100.0
2005-04-19 11:30:00,56.93,57.21,56.34,56.98,454100.0,56.93,57.21,56.34,56.98,454100.0
2005-04-19 11:40:00,57.0,57.39,56.93,57.38,311900.0,57.0,57.39,56.93,57.38,311900.0
2005-04-19 11:50:00,57.39,57.69,57.33,57.63,381900.0,57.39,57.69,57.33,57.63,381900.0
2005-04-19 12:00:00,57.65,57.74,57.39,57.54,229300.0,57.65,57.74,57.39,57.54,229300.0
2005-04-19 12:10:00,57.53,57.83,57.53,57.77,172900.0,57.53,57.83,57.53,57.77,172900.0
2005-04-19 12:20:00,57.77,57.99,57.72,57.99,196000.0,57.77,57.99,57.72,57.99,196000.0
2005-04-19 12:30:00,57.99,58.06,57.87,57.88,232100.0,57.99,58.06,57.87,57.88,232100.0
2005-04-19 12:40:00,57.89,58.37,57.86,58.32,257700.0,57.89,58.37,57.86,58.32,257700.0
2005-04-19 12:50:00,58.34,58.51,58.3,58.33,251600.0,58.34,58.51,58.3,58.33,251600.0
2005-04-19 13:00:00,58.33,58.5,58.31,58.43,165200.0,58.33,58.5,58.31,58.43,165200.0
2005-04-19 13:10:00,58.44,58.5,58.37,58.38,221200.0,58.44,58.5,58.37,58.38,221200.0
2005-04-19 13:20:00,58.36,58.5,58.25,58.41,253000.0,58.36,58.5,58.25,58.41,253000.0
2005-04-19 13:30:00,58.41,58.51,58.36,58.43,214900.0,58.41,58.51,58.36,58.43,214900.0
2005-04-19 13:40:00,58.42,58.44,58.3,58.44,456400.0,58.42,58.44,58.3,58.44,456400.0
2005-04-19 13:50:00,58.43,58.45,58.32,58.43,154100.0,58.43,58.45,58.32,58.43,154100.0
2005-04-19 14:00:00,58.43,58.44,58.3,58.37,128100.0,58.43,58.44,58.3,58.37,128100.0
2005-04-19 14:10:00,58.36,58.49,58.33,58.45,131600.0,58.36,58.49,58.33,58.45,131600.0
2005-04-19 14:20:00,58.45,58.7,58.4,58.5,432500.0,58.45,58.7,58.4,58.5,432500.0
2005-04-19 14:30:00,58.52,58.58,58.28,58.32,234300.0,58.52,58.58,58.28,58.32,234300.0
2005-04-19 14:40:00,58.32,58.39,57.95,57.98,345100.0,58.32,58.39,57.95,57.98,345100.0
2005-04-19 14:50:00,57.99,58.16,57.97,58.13,173800.0,57.99,58.16,57.97,58.13,173800.0
2005-04-19 15:00:00,58.13,58.34,57.42,57.46,415500.0,58.13,58.34,57.42,57.46,415500.0
2005-04-19 15:10:00,57.47,57.59,57.26,57.55,348000.0,57.47,57.59,57.26,57.55,348000.0
2005-04-19 15:20:00,57.55,57.59,57.38,57.54,178700.0,57.55,57.59,57.38,57.54,178700.0
2005-04-19 15:30:00,57.51,57.92,57.34,57.9,303500.0,57.51,57.92,57.34,57.9,303500.0
2005-04-19 15:40:00,57.9,58.07,57.89,57.91,252700.0,57.9,58.07,57.89,57.91,252700.0
2005-04-19 15:50:00,57.9,58.18,57.76,58.15,484300.0,57.9,58.18,57.76,58.15,484300.0
2005-04-20 09:30:00,59.23,59.48,58.96,59.08,542000.0,59.23,59.48,58.96,59.08,542000.0
2005-04-20 09:40:00,59.1,59.35,58.89,59.26,237200.0,59.1,59.35,58.89,59.26,237200.0
2005-04-20 09:50:00,59.25,59.33,58.95,59.11,356200.0,59.25,59.33,58.95,59.11,356200.0
2005-04-20 10:00:00,59.11,59.12,58.74,59.09,410700.0,59.11,59.12,58.74,59.09,410700.0
2005-04-20 10:10:00,59.13,59.26,58.84,59.15,194700.0,59.13,59.26,58.84,59.15,194700.0
2005-04-20 10:20:00,59.15,59.21,59.0,59.2,177600.0,59.15,59.21,59.0,59.2,177600.0
2005-04-20 10:30:00,59.2,59.23,59.0,59.06,143400.0,59.2,59.23,59.0,59.06,143400.0
2005-04-20 10:40:00,59.09,59.18,59.0,59.09,168800.0,59.09,59.18,59.0,59.09,168800.0
2005-04-20 10:50:00,59.08,59.31,59.06,59.2,115000.0,59.08,59.31,59.06,59.2,115000.0
2005-04-20 11:00:00,59.22,59.34,59.04,59.05,94600.0,59.22,59.34,59.04,59.05,94600.0
2005-04-20 11:10:00,59.04,59.07,58.88,58.93,162300.0,59.04,59.07,58.88,58.93,162300.0
2005-04-20 11:20:00,58.93,59.05,58.76,58.9,299000.0,58.93,59.05,58.76,58.9,299000.0
2005-04-20 11:30:00,58.91,58.91,58.72,58.77,113500.0,58.91,58.91,58.72,58.77,113500.0
2005-04-20 11:40:00,58.78,58.83,58.67,58.68,108300.0,58.78,58.83,58.67,58.68,108300.0
2005-04-20 11:50:00,58.67,58.69,58.5,58.52,144000.0,58.67,58.69,58.5,58.52,144000.0
2005-04-20 12:00:00,58.53,58.56,58.27,58.4,174700.0,58.53,58.56,58.27,58.4,174700.0
2005-04-20 12:10:00,58.41,58.54,58.33,58.41,128700.0,58.41,58.54,58.33,58.41,128700.0
2005-04-20 12:20:00,58.4,58.46,58.22,58.37,116200.0,58.4,58.46,58.22,58.37,116200.0
2005-04-20 12:30:00,58.38,58.43,58.19,58.21,78900.0,58.38,58.43,58.19,58.21,78900.0
2005-04-20 12:40:00,58.22,58.35,58.2,58.2,79700.0,58.22,58.35,58.2,58.2,79700.0
2005-04-20 12:50:00,58.2,58.2,57.81,57.82,175900.0,58.2,58.2,57.81,57.82,175900.0
2005-04-20 13:00:00,57.83,57.91,57.74,57.81,127500.0,57.83,57.91,57.74,57.81,127500.0
2005-04-20 13:10:00,57.81,57.87,57.51,57.53,116000.0,57.81,57.87,57.51,57.53,116000.0
2005-04-20 13:20:00,57.56,57.8,57.54,57.61,124300.0,57.56,57.8,57.54,57.61,124300.0
2005-04-20 13:30:00,57.6,57.61,57.31,57.53,129400.0,57.6,57.61,57.31,57.53,129400.0
2005-04-20 13:40:00,57.53,57.76,57.43,57.67,99800.0,57.53,57.76,57.43,57.67,99800.0
2005-04-20 13:50:00,57.69,57.69,57.38,57.57,52700.0,57.69,57.69,57.38,57.57,52700.0
2005-04-20 14:00:00,57.55,57.61,57.24,57.43,127900.0,57.55,57.61,57.24,57.43,127900.0
2005-04-20 14:10:00,57.46,57.62,57.36,57.42,78500.0,57.46,57.62,57.36,57.42,78500.0
2005-04-20 14:20:00,57.44,57.51,57.25,57.26,68000.0,57.44,57.51,57.25,57.26,68000.0
2005-04-20 14:30:00,57.26,57.44,57.24,57.36,104100.0,57.26,57.44,57.24,57.36,104100.0
2005-04-20 14:40:00,57.36,57.36,57.12,57.15,115800.0,57.36,57.36,57.12,57.15,115800.0
2005-04-20 14:50:00,57.14,57.21,57.0,57.21,126300.0,57.14,57.21,57.0,57.21,126300.0
2005-04-20 15:00:00,57.19,57.26,57.09,57.11,95800.0,57.19,57.26,57.09,57.11,95800.0
2005-04-20 15:10:00,57.12,57.12,56.64,56.72,211200.0,57.12,57.12,56.64,56.72,211200.0
2005-04-20 15:20:00,56.73,56.94,56.65,56.81,131600.0,56.73,56.94,56.65,56.81,131600.0
2005-04-20 15:30:00,56.82,56.93,56.7,56.81,143000.0,56.82,56.93,56.7,56.81,143000.0
2005-04-20 15:40:00,56.82,57.06,56.77,56.99,204800.0,56.82,57.06,56.77,56.99,204800.0
2005-04-20 15:50:00,56.99,57.46,56.99,57.26,491800.0,56.99,57.46,56.99,57.26,491800.0
2005-04-21 09:30:00,58.34,58.67,58.02,58.19,373800.0,58.34,58.67,58.02,58.19,373800.0
2005-04-21 09:40:00,58.19,58.28,58.02,58.12,179900.0,58.19,58.28,58.02,58.12,179900.0
2005-04-21 09:50:00,58.1,58.22,58.03,58.18,154100.0,58.1,58.22,58.03,58.18,154100.0
2005-04-21 10:00:00,58.18,58.18,57.83,57.91,194500.0,58.18,58.18,57.83,57.91,194500.0
2005-04-21 10:10:00,57.9,58.02,57.72,57.73,109500.0,57.9,58.02,57.72,57.73,109500.0
2005-04-21 10:20:00,57.73,58.38,57.71,58.31,142900.0,57.73,58.38,57.71,58.31,142900.0
2005-04-21 10:30:00,58.31,58.47,58.15,58.19,191400.0,58.31,58.47,58.15,58.19,191400.0
2005-04-21 10:40:00,58.19,58.28,58.07,58.13,131500.0,58.19,58.28,58.07,58.13,131500.0
2005-04-21 10:50:00,58.12,58.28,58.01,58.21,136600.0,58.12,58.28,58.01,58.21,136600.0
2005-04-21 11:00:00,58.21,58.25,58.1,58.17,102000.0,58.21,58.25,58.1,58.17,102000.0
2005-04-21 11:10:00,58.16,58.2,57.96,57.96,134400.0,58.16,58.2,57.96,57.96,134400.0
2005-04-21 11:20:00,57.96,58.04,57.92,58.03,116100.0,57.96,58.04,57.92,58.03,116100.0
2005-04-21 11:30:00,58.03,58.06,57.93,58.04,63900.0,58.03,58.06,57.93,58.04,63900.0
2005-04-21 11:40:00,58.05,58.36,58.01,58.36,133600.0,58.05,58.36,58.01,58.36,133600.0
2005-04-21 11:50:00,58.36,58.68,58.36,58.53,142600.0,58.36,58.68,58.36,58.53,142600.0
2005-04-21 12:00:00,58.56,58.8,58.54,58.59,131600.0,58.56,58.8,58.54,58.59,131600.0
2005-04-21 12:10:00,58.59,58.68,58.54,58.65,143700.0,58.59,58.68,58.54,58.65,143700.0
2005-04-21 12:20:00,58.65,58.8,58.63,58.74,96300.0,58.65,58.8,58.63,58.74,96300.0
2005-04-21 12:30:00,58.73,58.74,58.49,58.55,77900.0,58.73,58.74,58.49,58.55,77900.0
2005-04-21 12:40:00,58.56,58.63,58.56,58.61,77100.0,58.56,58.63,58.56,58.61,77100.0
2005-04-21 12:50:00,58.63,58.73,58.63,58.73,100600.0,58.63,58.73,58.63,58.73,100600.0
2005-04-21 13:00:00,58.73,58.73,58.58,58.65,36000.0,58.73,58.73,58.58,58.65,36000.0
2005-04-21 13:10:00,58.65,58.77,58.65,58.73,80900.0,58.65,58.77,58.65,58.73,80900.0
2005-04-21 13:20:00,58.73,58.78,58.72,58.73,60500.0,58.73,58.78,58.72,58.73,60500.0
2005-04-21 13:30:00,58.73,58.99,58.73,58.98,137000.0,58.73,58.99,58.73,58.98,137000.0
2005-04-21 13:40:00,58.96,58.96,58.76,58.82,82500.0,58.96,58.96,58.76,58.82,82500.0
2005-04-21 13:50:00,58.82,58.83,58.6,58.74,92700.0,58.82,58.83,58.6,58.74,92700.0
2005-04-21 14:00:00,58.74,58.98,58.67,58.95,90200.0,58.74,58.98,58.67,58.95,90200.0
2005-04-21 14:10:00,58.95,59.13,58.93,59.1,100500.0,58.95,59.13,58.93,59.1,100500.0
2005-04-21 14:20:00,59.11,59.25,59.06,59.18,145000.0,59.11,59.25,59.06,59.18,145000.0
2005-04-21 14:30:00,59.18,59.19,58.74,59.05,244800.0,59.18,59.19,58.74,59.05,244800.0
2005-04-21 14:40:00,59.05,59.15,58.89,59.09,138800.0,59.05,59.15,58.89,59.09,138800.0
2005-04-21 14:50:00,59.09,59.34,58.96,59.2,142300.0,59.09,59.34,58.96,59.2,142300.0
2005-04-21 15:00:00,59.19,59.31,59.15,59.2,117800.0,59.19,59.31,59.15,59.2,117800.0
2005-04-21 15:10:00,59.21,59.25,59.03,59.16,121300.0,59.21,59.25,59.03,59.16,121300.0
2005-04-21 15:20:00,59.15,59.38,59.1,59.32,145500.0,59.15,59.38,59.1,59.32,145500.0
2005-04-21 15:30:00,59.32,59.45,59.25,59.34,154800.0,59.32,59.45,59.25,59.34,154800.0
2005-04-21 15:40:00,59.35,59.5,59.29,59.48,125000.0,59.35,59.5,59.29,59.48,125000.0
2005-04-21 15:50:00,59.48,59.6,59.39,59.6,266700.0,59.48,59.6,59.39,59.6,266700.0
2005-04-22 09:30:00,59.47,59.5,59.02,59.04,190400.0,59.47,59.5,59.02,59.04,190400.0
2005-04-22 09:40:00,59.04,59.1,58.68,58.98,141100.0,59.04,59.1,58.68,58.98,141100.0
2005-04-22 09:50:00,58.98,59.37,58.86,59.37,172400.0,58.98,59.37,58.86,59.37,172400.0
2005-04-22 10:00:00,59.38,59.5,59.18,59.26,215600.0,59.38,59.5,59.18,59.26,215600.0
2005-04-22 10:10:00,59.26,59.54,59.2,59.35,213200.0,59.26,59.54,59.2,59.35,213200.0
2005-04-22 10:20:00,59.36,59.47,59.17,59.42,112000.0,59.36,59.47,59.17,59.42,112000.0
2005-04-22 10:30:00,59.41,59.42,59.19,59.39,82100.0,59.41,59.42,59.19,59.39,82100.0
2005-04-22 10:40:00,59.39,59.4,59.32,59.38,46600.0,59.39,59.4,59.32,59.38,46600.0
2005-04-22 10:50:00,59.37,59.5,59.33,59.47,77600.0,59.37,59.5,59.33,59.47,77600.0
2005-04-22 11:00:00,59.47,59.5,59.41,59.42,86500.0,59.47,59.5,59.41,59.42,86500.0
2005-04-22 11:10:00,59.4,59.68,59.4,59.59,141300.0,59.4,59.68,59.4,59.59,141300.0
2005-04-22 11:20:00,59.59,59.9,59.58,59.81,157900.0,59.59,59.9,59.58,59.81,157900.0
2005-04-22 11:30:00,59.8,59.83,59.76,59.8,66200.0,59.8,59.83,59.76,59.8,66200.0
2005-04-22 11:40:00,59.8,59.9,59.68,59.88,94800.0,59.8,59.9,59.68,59.88,94800.0
2005-04-22 11:50:00,59.89,60.26,59.89,60.2,231700.0,59.89,60.26,59.89,60.2,231700.0
2005-04-22 12:00:00,60.2,60.2,59.9,59.99,151900.0,60.2,60.2,59.9,59.99,151900.0
2005-04-22 12:10:00,60.0,60.16,59.99,60.09,92100.0,60.0,60.16,59.99,60.09,92100.0
2005-04-22 12:20:00,60.07,60.1,59.92,59.95,114700.0,60.07,60.1,59.92,59.95,114700.0
2005-04-22 12:30:00,59.96,60.1,59.93,60.08,86600.0,59.96,60.1,59.93,60.08,86600.0
2005-04-22 12:40:00,60.08,60.27,60.08,60.23,86100.0,60.08,60.27,60.08,60.23,86100.0
2005-04-22 12:50:00,60.23,60.5,60.2,60.35,157600.0,60.23,60.5,60.2,60.35,157600.0
2005-04-22 13:00:00,60.38,60.42,60.15,60.27,101200.0,60.38,60.42,60.15,60.27,101200.0
2005-04-22 13:10:00,60.28,60.31,60.2,60.28,65200.0,60.28,60.31,60.2,60.28,65200.0
2005-04-22 13:20:00,60.28,60.28,60.08,60.09,88100.0,60.28,60.28,60.08,60.09,88100.0
2005-04-22 13:30:00,60.07,60.22,60.06,60.18,69800.0,60.07,60.22,60.06,60.18,69800.0
2005-04-22 13:40:00,60.19,60.29,60.04,60.06,70500.0,60.19,60.29,60.04,60.06,70500.0
2005-04-22 13:50:00,60.05,60.06,59.95,60.03,96400.0,60.05,60.06,59.95,60.03,96400.0
2005-04-22 14:00:00,60.03,60.03,59.88,59.9,121100.0,60.03,60.03,59.88,59.9,121100.0
2005-04-22 14:10:00,59.91,60.06,59.89,59.92,69900.0,59.91,60.06,59.89,59.92,69900.0
2005-04-22 14:20:00,59.94,60.25,59.81,60.22,115100.0,59.94,60.25,59.81,60.22,115100.0
2005-04-22 14:30:00,60.22,60.32,60.08,60.09,234500.0,60.22,60.32,60.08,60.09,234500.0
2005-04-22 14:40:00,60.07,60.12,59.9,59.97,257700.0,60.07,60.12,59.9,59.97,257700.0
2005-04-22 14:50:00,59.99,60.12,59.97,60.04,172000.0,59.99,60.12,59.97,60.04,172000.0
2005-04-22 15:00:00,60.04,60.2,60.0,60.03,156300.0,60.04,60.2,60.0,60.03,156300.0
2005-04-22 15:10:00,60.02,60.06,59.92,59.96,130400.0,60.02,60.06,59.92,59.96,130400.0
2005-04-22 15:20:00,59.95,59.96,59.68,59.71,217300.0,59.95,59.96,59.68,59.71,217300.0
2005-04-22 15:30:00,59.71,59.93,59.54,59.87,181900.0,59.71,59.93,59.54,59.87,181900.0
2005-04-22 15:40:00,59.86,59.97,59.7,59.85,147600.0,59.86,59.97,59.7,59.85,147600.0
2005-04-22 15:50:00,59.85,60.34,59.84,60.29,246300.0,59.85,60.34,59.84,60.29,246300.0
2005-04-25 09:30:00,60.56,60.81,60.41,60.52,241800.0,60.56,60.81,60.41,60.52,241800.0
2005-04-25 09:40:00,60.52,60.54,60.13,60.2,129700.0,60.52,60.54,60.13,60.2,129700.0
2005-04-25 09:50:00,60.19,60.65,60.15,60.56,154100.0,60.19,60.65,60.15,60.56,154100.0
2005-04-25 10:00:00,60.54,60.58,60.3,60.42,134100.0,60.54,60.58,60.3,60.42,134100.0
2005-04-25 10:10:00,60.41,60.55,59.8,59.92,157000.0,60.41,60.55,59.8,59.92,157000.0
2005-04-25 10:20:00,59.9,59.99,59.54,59.73,239000.0,59.9,59.99,59.54,59.73,239000.0
2005-04-25 10:30:00,59.72,59.8,59.28,59.36,283600.0,59.72,59.8,59.28,59.36,283600.0
2005-04-25 10:40:00,59.36,59.45,59.11,59.29,181700.0,59.36,59.45,59.11,59.29,181700.0
2005-04-25 10:50:00,59.29,59.49,59.28,59.36,132100.0,59.29,59.49,59.28,59.36,132100.0
2005-04-25 11:00:00,59.37,59.55,59.3,59.32,151400.0,59.37,59.55,59.3,59.32,151400.0
2005-04-25 11:10:00,59.35,59.41,59.15,59.34,147500.0,59.35,59.41,59.15,59.34,147500.0
2005-04-25 11:20:00,59.34,59.4,59.25,59.25,101800.0,59.34,59.4,59.25,59.25,101800.0
2005-04-25 11:30:00,59.25,59.47,59.25,59.45,213100.0,59.25,59.47,59.25,59.45,213100.0
2005-04-25 11:40:00,59.43,59.61,59.41,59.61,182200.0,59.43,59.61,59.41,59.61,182200.0
2005-04-25 11:50:00,59.62,59.76,59.54,59.76,128000.0,59.62,59.76,59.54,59.76,128000.0
2005-04-25 12:00:00,59.74,59.77,59.69,59.74,137300.0,59.74,59.77,59.69,59.74,137300.0
2005-04-25 12:10:00,59.74,59.8,59.67,59.77,124800.0,59.74,59.8,59.67,59.77,124800.0
2005-04-25 12:20:00,59.77,60.06,59.69,59.94,124000.0,59.77,60.06,59.69,59.94,124000.0
2005-04-25 12:30:00,59.96,59.96,59.67,59.72,191300.0,59.96,59.96,59.67,59.72,191300.0
2005-04-25 12:40:00,59.74,59.84,59.71,59.76,75000.0,59.74,59.84,59.71,59.76,75000.0
2005-04-25 12:50:00,59.76,59.9,59.76,59.84,55800.0,59.76,59.9,59.76,59.84,55800.0
2005-04-25 13:00:00,59.84,59.87,59.8,59.83,50800.0,59.84,59.87,59.8,59.83,50800.0
2005-04-25 13:10:00,59.83,59.93,59.79,59.91,42600.0,59.83,59.93,59.79,59.91,42600.0
2005-04-25 13:20:00,59.9,59.91,59.75,59.77,21100.0,59.9,59.91,59.75,59.77,21100.0
2005-04-25 13:30:00,59.76,59.93,59.76,59.85,36000.0,59.76,59.93,59.76,59.85,36000.0
2005-04-25 13:40:00,59.85,59.85,59.44,59.48,87000.0,59.85,59.85,59.44,59.48,87000.0
2005-04-25 13:50:00,59.47,59.49,59.38,59.39,74300.0,59.47,59.49,59.38,59.39,74300.0
2005-04-25 14:00:00,59.37,59.47,59.36,59.39,49000.0,59.37,59.47,59.36,59.39,49000.0
2005-04-25 14:10:00,59.4,59.57,59.4,59.57,83800.0,59.4,59.57,59.4,59.57,83800.0
2005-04-25 14:20:00,59.41,59.59,59.41,59.56,70100.0,59.41,59.59,59.41,59.56,70100.0
2005-04-25 14:30:00,59.56,59.61,59.45,59.57,56200.0,59.56,59.61,59.45,59.57,56200.0
2005-04-25 14:40:00,59.56,59.61,59.49,59.5,73900.0,59.56,59.61,59.49,59.5,73900.0
2005-04-25 14:50:00,59.5,59.73,59.45,59.62,78600.0,59.5,59.73,59.45,59.62,78600.0
2005-04-25 15:00:00,59.63,59.7,59.46,59.64,66000.0,59.63,59.7,59.46,59.64,66000.0
2005-04-25 15:10:00,59.65,59.66,59.45,59.63,77800.0,59.65,59.66,59.45,59.63,77800.0
2005-04-25 15:20:00,59.62,59.81,59.59,59.71,83100.0,59.62,59.81,59.59,59.71,83100.0
2005-04-25 15:30:00,59.71,59.91,59.68,59.84,103600.0,59.71,59.91,59.68,59.84,103600.0
2005-04-25 15:40:00,59.85,60.0,59.83,59.93,132200.0,59.85,60.0,59.83,59.93,132200.0
2005-04-25 15:50:00,59.93,60.13,59.92,60.13,147800.0,59.93,60.13,59.92,60.13,147800.0
2005-04-26 09:30:00,59.76,59.76,59.2,59.64,277300.0,59.76,59.76,59.2,59.64,277300.0
2005-04-26 09:40:00,59.71,59.81,59.45,59.56,83900.0,59.71,59.81,59.45,59.56,83900.0
2005-04-26 09:50:00,59.57,59.68,59.48,59.5,56500.0,59.57,59.68,59.48,59.5,56500.0
2005-04-26 10:00:00,59.48,59.74,59.31,59.43,225900.0,59.48,59.74,59.31,59.43,225900.0
2005-04-26 10:10:00,59.43,59.65,59.34,59.5,99300.0,59.43,59.65,59.34,59.5,99300.0
2005-04-26 10:20:00,59.5,59.76,59.5,59.61,125800.0,59.5,59.76,59.5,59.61,125800.0
2005-04-26 10:30:00,59.61,60.0,59.6,60.0,101900.0,59.61,60.0,59.6,60.0,101900.0
2005-04-26 10:40:00,60.0,60.57,60.0,60.52,230600.0,60.0,60.57,60.0,60.52,230600.0
2005-04-26 10:50:00,60.55,60.75,60.44,60.64,144900.0,60.55,60.75,60.44,60.64,144900.0
2005-04-26 11:00:00,60.66,60.75,60.36,60.4,129400.0,60.66,60.75,60.36,60.4,129400.0
2005-04-26 11:10:00,60.43,60.59,60.37,60.48,205400.0,60.43,60.59,60.37,60.48,205400.0
2005-04-26 11:20:00,60.46,60.47,60.28,60.42,124600.0,60.46,60.47,60.28,60.42,124600.0
2005-04-26 11:30:00,60.43,60.48,60.26,60.31,74700.0,60.43,60.48,60.26,60.31,74700.0
2005-04-26 11:40:00,60.32,60.32,60.08,60.09,54400.0,60.32,60.32,60.08,60.09,54400.0
2005-04-26 11:50:00,60.09,60.16,59.97,60.02,51500.0,60.09,60.16,59.97,60.02,51500.0
2005-04-26 12:00:00,60.02,60.1,60.0,60.1,63300.0,60.02,60.1,60.0,60.1,63300.0
2005-04-26 12:10:00,60.1,60.11,60.07,60.11,24700.0,60.1,60.11,60.07,60.11,24700.0
2005-04-26 12:20:00,60.1,60.11,60.04,60.08,14200.0,60.1,60.11,60.04,60.08,14200.0
2005-04-26 12:30:00,60.09,60.09,60.0,60.02,29000.0,60.09,60.09,60.0,60.02,29000.0
2005-04-26 12:40:00,60.01,60.01,59.95,59.98,82500.0,60.01,60.01,59.95,59.98,82500.0
2005-04-26 12:50:00,59.98,60.01,59.91,59.97,42100.0,59.98,60.01,59.91,59.97,42100.0
2005-04-26 13:00:00,59.96,60.0,59.93,59.98,67700.0,59.96,60.0,59.93,59.98,67700.0
2005-04-26 13:10:00,59.97,60.03,59.9,59.92,56700.0,59.97,60.03,59.9,59.92,56700.0
2005-04-26 13:20:00,59.91,59.99,59.64,59.65,67300.0,59.91,59.99,59.64,59.65,67300.0
2005-04-26 13:30:00,59.65,59.9,59.63,59.88,63300.0,59.65,59.9,59.63,59.88,63300.0
2005-04-26 13:40:00,59.82,59.95,59.78,59.86,34400.0,59.82,59.95,59.78,59.86,34400.0
2005-04-26 13:50:00,59.85,60.01,59.78,59.8,71800.0,59.85,60.01,59.78,59.8,71800.0
2005-04-26 14:00:00,59.8,59.8,59.55,59.55,57700.0,59.8,59.8,59.55,59.55,57700.0
2005-04-26 14:10:00,59.55,59.72,59.47,59.49,93100.0,59.55,59.72,59.47,59.49,93100.0
2005-04-26 14:20:00,59.52,59.54,59.39,59.5,55400.0,59.52,59.54,59.39,59.5,55400.0
2005-04-26 14:30:00,59.48,59.64,59.33,59.5,47900.0,59.48,59.64,59.33,59.5,47900.0
2005-04-26 14:40:00,59.5,59.56,59.39,59.43,36800.0,59.5,59.56,59.39,59.43,36800.0
2005-04-26 14:50:00,59.45,59.48,59.32,59.45,61900.0,59.45,59.48,59.32,59.45,61900.0
2005-04-26 15:00:00,59.46,59.5,59.37,59.5,41600.0,59.46,59.5,59.37,59.5,41600.0
2005-04-26 15:10:00,59.5,59.56,59.35,59.39,69100.0,59.5,59.56,59.35,59.39,69100.0
2005-04-26 15:20:00,59.38,59.46,59.33,59.41,65200.0,59.38,59.46,59.33,59.41,65200.0
2005-04-26 15:30:00,59.41,59.45,59.29,59.32,72900.0,59.41,59.45,59.29,59.32,72900.0
2005-04-26 15:40:00,59.32,59.33,59.19,59.2,104000.0,59.32,59.33,59.19,59.2,104000.0
2005-04-26 15:50:00,59.2,59.27,58.97,59.1,210500.0,59.2,59.27,58.97,59.1,210500.0
2005-04-27 09:30:00,58.9,59.59,58.9,59.3,289800.0,58.9,59.59,58.9,59.3,289800.0
2005-04-27 09:40:00,59.3,59.33,58.7,58.93,195600.0,59.3,59.33,58.7,58.93,195600.0
2005-04-27 09:50:00,58.9,59.0,58.51,58.53,177400.0,58.9,59.0,58.51,58.53,177400.0
2005-04-27 10:00:00,58.52,58.54,58.2,58.2,116200.0,58.52,58.54,58.2,58.2,116200.0
2005-04-27 10:10:00,58.2,58.37,58.0,58.19,159300.0,58.2,58.37,58.0,58.19,159300.0
2005-04-27 10:20:00,58.18,58.24,58.02,58.22,162900.0,58.18,58.24,58.02,58.22,162900.0
2005-04-27 10:30:00,58.23,58.69,58.18,58.6,229100.0,58.23,58.69,58.18,58.6,229100.0
2005-04-27 10:40:00,58.61,58.83,58.58,58.78,134800.0,58.61,58.83,58.58,58.78,134800.0
2005-04-27 10:50:00,58.79,58.87,58.72,58.81,89900.0,58.79,58.87,58.72,58.81,89900.0
2005-04-27 11:00:00,58.81,58.81,58.53,58.67,111000.0,58.81,58.81,58.53,58.67,111000.0
2005-04-27 11:10:00,58.65,58.65,58.39,58.6,135400.0,58.65,58.65,58.39,58.6,135400.0
2005-04-27 11:20:00,58.59,58.75,58.52,58.68,133800.0,58.59,58.75,58.52,58.68,133800.0
2005-04-27 11:30:00,58.64,58.73,58.6,58.67,171300.0,58.64,58.73,58.6,58.67,171300.0
2005-04-27 11:40:00,58.66,58.66,58.6,58.66,98900.0,58.66,58.66,58.6,58.66,98900.0
2005-04-27 11:50:00,58.63,58.73,58.63,58.71,85100.0,58.63,58.73,58.63,58.71,85100.0
2005-04-27 12:00:00,58.71,58.94,58.7,58.81,112400.0,58.71,58.94,58.7,58.81,112400.0
2005-04-27 12:10:00,58.8,58.85,58.69,58.71,49000.0,58.8,58.85,58.69,58.71,49000.0
2005-04-27 12:20:00,58.71,58.71,58.54,58.58,37400.0,58.71,58.71,58.54,58.58,37400.0
2005-04-27 12:30:00,58.59,58.59,58.47,58.5,91900.0,58.59,58.59,58.47,58.5,91900.0
2005-04-27 12:40:00,58.5,58.51,58.45,58.45,118500.0,58.5,58.51,58.45,58.45,118500.0
2005-04-27 12:50:00,58.46,58.46,58.23,58.23,126900.0,58.46,58.46,58.23,58.23,126900.0
2005-04-27 13:00:00,58.22,58.4,58.17,58.4,117100.0,58.22,58.4,58.17,58.4,117100.0
2005-04-27 13:10:00,58.4,58.57,58.3,58.54,182400.0,58.4,58.57,58.3,58.54,182400.0
2005-04-27 13:20:00,58.54,58.55,58.28,58.28,145800.0,58.54,58.55,58.28,58.28,145800.0
2005-04-27 13:30:00,58.28,58.4,58.18,58.31,99300.0,58.28,58.4,58.18,58.31,99300.0
2005-04-27 13:40:00,58.2,58.31,57.9,57.98,142200.0,58.2,58.31,57.9,57.98,142200.0
2005-04-27 13:50:00,57.96,58.25,57.9,58.16,155600.0,57.96,58.25,57.9,58.16,155600.0
2005-04-27 14:00:00,58.17,58.24,57.96,57.96,117000.0,58.17,58.24,57.96,57.96,117000.0
2005-04-27 14:10:00,57.96,58.18,57.91,58.17,137400.0,57.96,58.18,57.91,58.17,137400.0
2005-04-27 14:20:00,58.16,58.41,58.13,58.37,76000.0,58.16,58.41,58.13,58.37,76000.0
2005-04-27 14:30:00,58.37,58.49,58.29,58.44,90700.0,58.37,58.49,58.29,58.44,90700.0
2005-04-27 14:40:00,58.44,58.44,58.18,58.18,121500.0,58.44,58.44,58.18,58.18,121500.0
2005-04-27 14:50:00,58.18,58.37,58.12,58.36,110400.0,58.18,58.37,58.12,58.36,110400.0
2005-04-27 15:00:00,58.35,58.5,58.25,58.3,147600.0,58.35,58.5,58.25,58.3,147600.0
2005-04-27 15:10:00,58.3,58.33,58.17,58.28,72700.0,58.3,58.33,58.17,58.28,72700.0
2005-04-27 15:20:00,58.28,58.36,58.24,58.25,82700.0,58.28,58.36,58.24,58.25,82700.0
2005-04-27 15:30:00,58.25,58.33,58.25,58.27,83500.0,58.25,58.33,58.25,58.27,83500.0
2005-04-27 15:40:00,58.27,58.51,58.25,58.43,153800.0,58.27,58.51,58.25,58.43,153800.0
2005-04-27 15:50:00,58.43,58.51,58.25,58.44,190500.0,58.43,58.51,58.25,58.44,190500.0
2005-04-28 09:30:00,58.04,58.97,57.74,57.92,188400.0,58.04,58.97,57.74,57.92,188400.0
2005-04-28 09:40:00,57.92,58.01,57.57,57.66,146600.0,57.92,58.01,57.57,57.66,146600.0
2005-04-28 09:50:00,57.68,58.06,57.64,58.04,252200.0,57.68,58.06,57.64,58.04,252200.0
2005-04-28 10:00:00,58.05,58.33,57.99,58.22,188300.0,58.05,58.33,57.99,58.22,188300.0
2005-04-28 10:10:00,58.22,58.37,57.94,58.05,121600.0,58.22,58.37,57.94,58.05,121600.0
2005-04-28 10:20:00,58.05,58.22,57.94,58.14,74900.0,58.05,58.22,57.94,58.14,74900.0
2005-04-28 10:30:00,58.15,58.37,58.15,58.29,108200.0,58.15,58.37,58.15,58.29,108200.0
2005-04-28 10:40:00,58.3,58.52,58.18,58.52,61000.0,58.3,58.52,58.18,58.52,61000.0
2005-04-28 10:50:00,58.51,58.88,57.51,58.82,116500.0,58.51,58.88,57.51,58.82,116500.0
2005-04-28 11:00:00,58.82,59.0,58.64,58.84,81400.0,58.82,59.0,58.64,58.84,81400.0
2005-04-28 11:10:00,58.83,58.87,58.66,58.85,60300.0,58.83,58.87,58.66,58.85,60300.0
2005-04-28 11:20:00,58.85,58.94,58.67,58.79,80300.0,58.85,58.94,58.67,58.79,80300.0
2005-04-28 11:30:00,58.79,58.79,58.43,58.68,103800.0,58.79,58.79,58.43,58.68,103800.0
2005-04-28 11:40:00,58.68,58.77,58.57,58.63,48800.0,58.68,58.77,58.57,58.63,48800.0
2005-04-28 11:50:00,58.66,58.72,58.49,58.54,80900.0,58.66,58.72,58.49,58.54,80900.0
2005-04-28 12:00:00,58.53,58.58,58.39,58.43,45400.0,58.53,58.58,58.39,58.43,45400.0
2005-04-28 12:10:00,58.44,58.44,58.27,58.3,60900.0,58.44,58.44,58.27,58.3,60900.0
2005-04-28 12:20:00,58.3,58.64,58.29,58.63,75000.0,58.3,58.64,58.29,58.63,75000.0
2005-04-28 12:30:00,58.64,58.72,58.6,58.62,40500.0,58.64,58.72,58.6,58.62,40500.0
2005-04-28 12:40:00,58.61,58.77,57.59,57.59,36200.0,58.61,58.77,57.59,57.59,36200.0
2005-04-28 12:50:00,58.65,58.84,58.65,58.72,51700.0,58.65,58.84,58.65,58.72,51700.0
2005-04-28 13:00:00,58.71,58.8,58.66,58.72,50400.0,58.71,58.8,58.66,58.72,50400.0
2005-04-28 13:10:00,58.71,58.75,58.62,58.73,52400.0,58.71,58.75,58.62,58.73,52400.0
2005-04-28 13:20:00,58.7,58.82,58.59,58.65,102300.0,58.7,58.82,58.59,58.65,102300.0
2005-04-28 13:30:00,58.65,58.66,58.53,58.61,79900.0,58.65,58.66,58.53,58.61,79900.0
2005-04-28 13:40:00,58.6,58.82,58.58,58.74,104400.0,58.6,58.82,58.58,58.74,104400.0
2005-04-28 13:50:00,58.74,58.92,58.73,58.8,84900.0,58.74,58.92,58.73,58.8,84900.0
2005-04-28 14:00:00,58.84,58.93,58.67,58.78,69500.0,58.84,58.93,58.67,58.78,69500.0
2005-04-28 14:10:00,58.78,58.97,58.72,58.81,72700.0,58.78,58.97,58.72,58.81,72700.0
2005-04-28 14:20:00,58.8,58.81,58.6,58.73,82300.0,58.8,58.81,58.6,58.73,82300.0
2005-04-28 14:30:00,58.69,58.89,58.68,58.83,114500.0,58.69,58.89,58.68,58.83,114500.0
2005-04-28 14:40:00,58.85,58.85,58.51,58.56,106000.0,58.85,58.85,58.51,58.56,106000.0
2005-04-28 14:50:00,58.56,58.71,58.51,58.65,72700.0,58.56,58.71,58.51,58.65,72700.0
2005-04-28 15:00:00,58.66,58.68,58.54,58.6,104400.0,58.66,58.68,58.54,58.6,104400.0
2005-04-28 15:10:00,58.6,58.7,58.58,58.67,80900.0,58.6,58.7,58.58,58.67,80900.0
2005-04-28 15:20:00,58.66,58.73,58.58,58.61,118300.0,58.66,58.73,58.58,58.61,118300.0
2005-04-28 15:30:00,58.6,58.67,58.56,58.65,96600.0,58.6,58.67,58.56,58.65,96600.0
2005-04-28 15:40:00,58.64,58.7,58.58,58.59,85700.0,58.64,58.7,58.58,58.59,85700.0
2005-04-28 15:50:00,58.59,58.67,58.44,58.46,159400.0,58.59,58.67,58.44,58.46,159400.0
2005-04-29 09:30:00,58.9,59.81,58.83,59.68,283800.0,58.9,59.81,58.83,59.68,283800.0
2005-04-29 09:40:00,59.68,59.75,59.35,59.36,116900.0,59.68,59.75,59.35,59.36,116900.0
2005-04-29 09:50:00,59.39,59.47,59.27,59.43,107600.0,59.39,59.47,59.27,59.43,107600.0
2005-04-29 10:00:00,59.43,59.47,58.9,58.92,152800.0,59.43,59.47,58.9,58.92,152800.0
2005-04-29 10:10:00,58.95,58.95,58.59,58.77,107700.0,58.95,58.95,58.59,58.77,107700.0
2005-04-29 10:20:00,58.76,58.97,58.71,58.74,186500.0,58.76,58.97,58.71,58.74,186500.0
2005-04-29 10:30:00,58.75,58.93,58.51,58.65,159900.0,58.75,58.93,58.51,58.65,159900.0
2005-04-29 10:40:00,58.65,58.75,58.15,58.16,119600.0,58.65,58.75,58.15,58.16,119600.0
2005-04-29 10:50:00,58.18,58.58,58.13,58.57,87900.0,58.18,58.58,58.13,58.57,87900.0
2005-04-29 11:00:00,58.55,58.98,58.48,58.93,86200.0,58.55,58.98,58.48,58.93,86200.0
2005-04-29 11:10:00,58.91,59.0,58.71,58.77,79600.0,58.91,59.0,58.71,58.77,79600.0
2005-04-29 11:20:00,58.74,58.77,58.43,58.59,68300.0,58.74,58.77,58.43,58.59,68300.0
2005-04-29 11:30:00,58.59,58.6,58.34,58.48,52600.0,58.59,58.6,58.34,58.48,52600.0
2005-04-29 11:40:00,58.51,58.55,58.36,58.42,34000.0,58.51,58.55,58.36,58.42,34000.0
2005-04-29 11:50:00,58.43,58.55,58.38,58.41,40700.0,58.43,58.55,58.38,58.41,40700.0
2005-04-29 12:00:00,58.41,58.52,58.36,58.38,28200.0,58.41,58.52,58.36,58.38,28200.0
2005-04-29 12:10:00,58.38,58.42,58.22,58.22,40700.0,58.38,58.42,58.22,58.22,40700.0
2005-04-29 12:20:00,58.24,58.41,58.21,58.25,41400.0,58.24,58.41,58.21,58.25,41400.0
2005-04-29 12:30:00,58.25,58.42,58.23,58.42,60300.0,58.25,58.42,58.23,58.42,60300.0
2005-04-29 12:40:00,58.4,58.51,58.3,58.41,58100.0,58.4,58.51,58.3,58.41,58100.0
2005-04-29 12:50:00,58.42,58.56,58.39,58.39,37000.0,58.42,58.56,58.39,58.39,37000.0
2005-04-29 13:00:00,58.41,58.69,58.33,58.6,57200.0,58.41,58.69,58.33,58.6,57200.0
2005-04-29 13:10:00,58.6,58.84,58.59,58.81,73800.0,58.6,58.84,58.59,58.81,73800.0
2005-04-29 13:20:00,58.81,58.84,58.55,58.64,43800.0,58.81,58.84,58.55,58.64,43800.0
2005-04-29 13:30:00,58.64,58.67,58.4,58.43,25700.0,58.64,58.67,58.4,58.43,25700.0
2005-04-29 13:40:00,58.42,58.65,58.42,58.62,21700.0,58.42,58.65,58.42,58.62,21700.0
2005-04-29 13:50:00,58.6,58.66,58.46,58.58,22300.0,58.6,58.66,58.46,58.58,22300.0
2005-04-29 14:00:00,58.59,58.67,58.44,58.55,28000.0,58.59,58.67,58.44,58.55,28000.0
2005-04-29 14:10:00,58.56,58.7,58.5,58.51,23000.0,58.56,58.7,58.5,58.51,23000.0
2005-04-29 14:20:00,58.5,58.74,58.48,58.66,52500.0,58.5,58.74,58.48,58.66,52500.0
2005-04-29 14:30:00,58.65,59.18,58.63,59.13,141800.0,58.65,59.18,58.63,59.13,141800.0
2005-04-29 14:40:00,59.13,59.6,59.06,59.58,136100.0,59.13,59.6,59.06,59.58,136100.0
2005-04-29 14:50:00,59.59,59.62,59.45,59.45,83600.0,59.59,59.62,59.45,59.45,83600.0
2005-04-29 15:00:00,59.46,59.56,59.29,59.38,90800.0,59.46,59.56,59.29,59.38,90800.0
2005-04-29 15:10:00,59.38,59.52,59.38,59.49,82100.0,59.38,59.52,59.38,59.49,82100.0
2005-04-29 15:20:00,59.49,59.61,59.39,59.54,99900.0,59.49,59.61,59.39,59.54,99900.0
2005-04-29 15:30:00,59.54,59.59,59.41,59.49,80400.0,59.54,59.59,59.41,59.49,80400.0
2005-04-29 15:40:00,59.49,59.57,59.33,59.47,106500.0,59.49,59.57,59.33,59.47,106500.0
2005-04-29 15:50:00,59.48,59.55,59.3,59.46,133200.0,59.48,59.55,59.3,59.46,133200.0
2005-05-02 09:30:00,59.67,60.22,59.49,60.02,234500.0,59.67,60.22,59.49,60.02,234500.0
2005-05-02 09:40:00,60.01,60.01,59.81,59.81,124600.0,60.01,60.01,59.81,59.81,124600.0
2005-05-02 09:50:00,59.81,59.83,59.57,59.63,95200.0,59.81,59.83,59.57,59.63,95200.0
2005-05-02 10:00:00,59.64,59.7,59.33,59.42,110400.0,59.64,59.7,59.33,59.42,110400.0
2005-05-02 10:10:00,59.44,59.53,59.19,59.22,114300.0,59.44,59.53,59.19,59.22,114300.0
2005-05-02 10:20:00,59.2,59.33,58.9,58.9,91000.0,59.2,59.33,58.9,58.9,91000.0
2005-05-02 10:30:00,58.89,58.93,58.46,58.54,240000.0,58.89,58.93,58.46,58.54,240000.0
2005-05-02 10:40:00,58.54,58.67,58.37,58.38,201300.0,58.54,58.67,58.37,58.38,201300.0
2005-05-02 10:50:00,58.37,58.48,58.13,58.15,132000.0,58.37,58.48,58.13,58.15,132000.0
2005-05-02 11:00:00,58.14,58.26,58.1,58.25,89900.0,58.14,58.26,58.1,58.25,89900.0
2005-05-02 11:10:00,58.26,58.35,58.05,58.05,73000.0,58.26,58.35,58.05,58.05,73000.0
2005-05-02 11:20:00,58.05,58.05,57.69,57.73,144900.0,58.05,58.05,57.69,57.73,144900.0
2005-05-02 11:30:00,57.72,57.83,57.55,57.59,262100.0,57.72,57.83,57.55,57.59,262100.0
2005-05-02 11:40:00,57.6,57.69,57.27,57.38,279000.0,57.6,57.69,57.27,57.38,279000.0
2005-05-02 11:50:00,57.37,57.38,57.04,57.08,249700.0,57.37,57.38,57.04,57.08,249700.0
2005-05-02 12:00:00,57.09,57.18,56.54,56.67,321200.0,57.09,57.18,56.54,56.67,321200.0
2005-05-02 12:10:00,56.67,57.01,56.62,56.95,241900.0,56.67,57.01,56.62,56.95,241900.0
2005-05-02 12:20:00,56.95,57.03,56.8,56.91,551300.0,56.95,57.03,56.8,56.91,551300.0
2005-05-02 12:30:00,56.93,57.39,56.91,57.36,325900.0,56.93,57.39,56.91,57.36,325900.0
2005-05-02 12:40:00,57.36,57.64,57.25,57.58,376400.0,57.36,57.64,57.25,57.58,376400.0
2005-05-02 12:50:00,57.59,57.8,57.38,57.38,164500.0,57.59,57.8,57.38,57.38,164500.0
2005-05-02 13:00:00,57.37,57.42,57.06,57.09,149200.0,57.37,57.42,57.06,57.09,149200.0
2005-05-02 13:10:00,57.08,57.26,57.0,57.15,327400.0,57.08,57.26,57.0,57.15,327400.0
2005-05-02 13:20:00,57.14,57.17,56.97,57.01,195800.0,57.14,57.17,56.97,57.01,195800.0
2005-05-02 13:30:00,57.0,57.04,56.91,56.99,156900.0,57.0,57.04,56.91,56.99,156900.0
2005-05-02 13:40:00,56.99,57.03,56.92,57.0,137500.0,56.99,57.03,56.92,57.0,137500.0
2005-05-02 13:50:00,57.0,57.07,56.91,56.94,53600.0,57.0,57.07,56.91,56.94,53600.0
2005-05-02 14:00:00,56.94,56.96,56.71,56.72,191300.0,56.94,56.96,56.71,56.72,191300.0
2005-05-02 14:10:00,56.72,56.99,56.72,56.97,118500.0,56.72,56.99,56.72,56.97,118500.0
2005-05-02 14:20:00,56.97,56.97,56.71,56.81,172700.0,56.97,56.97,56.71,56.81,172700.0
2005-05-02 14:30:00,56.81,57.23,56.8,57.11,314400.0,56.81,57.23,56.8,57.11,314400.0
2005-05-02 14:40:00,57.11,57.13,57.02,57.02,60500.0,57.11,57.13,57.02,57.02,60500.0
2005-05-02 14:50:00,57.02,57.13,56.9,56.95,157200.0,57.02,57.13,56.9,56.95,157200.0
2005-05-02 15:00:00,56.95,57.02,56.86,56.97,133800.0,56.95,57.02,56.86,56.97,133800.0
2005-05-02 15:10:00,56.96,56.97,56.87,56.92,106300.0,56.96,56.97,56.87,56.92,106300.0
2005-05-02 15:20:00,56.92,57.04,56.88,56.95,136000.0,56.92,57.04,56.88,56.95,136000.0
2005-05-02 15:30:00,56.95,56.98,56.9,56.92,118000.0,56.95,56.98,56.9,56.92,118000.0
2005-05-02 15:40:00,56.91,57.03,56.9,57.01,165800.0,56.91,57.03,56.9,57.01,165800.0
2005-05-02 15:50:00,57.01,57.18,56.96,57.1,304500.0,57.01,57.18,56.96,57.1,304500.0
2005-05-03 09:30:00,57.01,57.55,57.01,57.38,249400.0,57.01,57.55,57.01,57.38,249400.0
2005-05-03 09:40:00,57.4,57.46,57.24,57.39,206000.0,57.4,57.46,57.24,57.39,206000.0
2005-05-03 09:50:00,57.39,57.64,57.27,57.58,182600.0,57.39,57.64,57.27,57.58,182600.0
2005-05-03 10:00:00,57.59,57.63,57.1,57.19,231000.0,57.59,57.63,57.1,57.19,231000.0
2005-05-03 10:10:00,57.18,57.79,57.12,57.65,250900.0,57.18,57.79,57.12,57.65,250900.0
2005-05-03 10:20:00,57.68,57.79,57.6,57.65,116700.0,57.68,57.79,57.6,57.65,116700.0
2005-05-03 10:30:00,57.65,57.75,57.59,57.64,84400.0,57.65,57.75,57.59,57.64,84400.0
2005-05-03 10:40:00,57.64,57.67,57.36,57.5,134200.0,57.64,57.67,57.36,57.5,134200.0
2005-05-03 10:50:00,57.49,57.61,57.37,57.54,186300.0,57.49,57.61,57.37,57.54,186300.0
2005-05-03 11:00:00,57.55,57.55,57.36,57.47,56000.0,57.55,57.55,57.36,57.47,56000.0
2005-05-03 11:10:00,57.47,57.5,57.31,57.38,69500.0,57.47,57.5,57.31,57.38,69500.0
2005-05-03 11:20:00,57.38,57.4,57.28,57.31,72800.0,57.38,57.4,57.28,57.31,72800.0
2005-05-03 11:30:00,57.31,57.32,57.26,57.29,45000.0,57.31,57.32,57.26,57.29,45000.0
2005-05-03 11:40:00,57.29,57.31,57.19,57.29,53600.0,57.29,57.31,57.19,57.29,53600.0
2005-05-03 11:50:00,57.3,57.34,57.22,57.31,18400.0,57.3,57.34,57.22,57.31,18400.0
2005-05-03 12:00:00,57.3,57.45,57.26,57.42,30300.0,57.3,57.45,57.26,57.42,30300.0
2005-05-03 12:10:00,57.41,57.47,57.37,57.42,31100.0,57.41,57.47,57.37,57.42,31100.0
2005-05-03 12:20:00,57.41,57.42,57.37,57.4,49000.0,57.41,57.42,57.37,57.4,49000.0
2005-05-03 12:30:00,57.4,57.44,57.37,57.37,49200.0,57.4,57.44,57.37,57.37,49200.0
2005-05-03 12:40:00,57.37,57.42,57.32,57.39,39300.0,57.37,57.42,57.32,57.39,39300.0
2005-05-03 12:50:00,57.38,57.44,57.38,57.43,36200.0,57.38,57.44,57.38,57.43,36200.0
2005-05-03 13:00:00,57.43,57.43,57.32,57.39,29800.0,57.43,57.43,57.32,57.39,29800.0
2005-05-03 13:10:00,57.38,57.4,57.28,57.3,20600.0,57.38,57.4,57.28,57.3,20600.0
2005-05-03 13:20:00,57.3,57.38,57.22,57.22,47900.0,57.3,57.38,57.22,57.22,47900.0
2005-05-03 13:30:00,57.22,57.28,57.16,57.2,75100.0,57.22,57.28,57.16,57.2,75100.0
2005-05-03 13:40:00,57.2,57.27,57.09,57.21,95700.0,57.2,57.27,57.09,57.21,95700.0
2005-05-03 13:50:00,57.21,57.3,57.2,57.28,56300.0,57.21,57.3,57.2,57.28,56300.0
2005-05-03 14:00:00,57.28,57.44,57.28,57.44,63100.0,57.28,57.44,57.28,57.44,63100.0
2005-05-03 14:10:00,57.44,57.57,57.26,57.27,119300.0,57.44,57.57,57.26,57.27,119300.0
2005-05-03 14:20:00,57.29,57.61,57.24,57.31,104200.0,57.29,57.61,57.24,57.31,104200.0
2005-05-03 14:30:00,57.29,57.64,57.29,57.52,109000.0,57.29,57.64,57.29,57.52,109000.0
2005-05-03 14:40:00,57.52,57.59,57.4,57.47,73700.0,57.52,57.59,57.4,57.47,73700.0
2005-05-03 14:50:00,57.45,57.45,57.35,57.43,76700.0,57.45,57.45,57.35,57.43,76700.0
2005-05-03 15:00:00,57.46,57.46,57.06,57.18,124400.0,57.46,57.46,57.06,57.18,124400.0
2005-05-03 15:10:00,57.17,57.27,57.06,57.24,82400.0,57.17,57.27,57.06,57.24,82400.0
2005-05-03 15:20:00,57.21,57.3,57.12,57.26,74500.0,57.21,57.3,57.12,57.26,74500.0
2005-05-03 15:30:00,57.27,57.27,57.11,57.19,110200.0,57.27,57.27,57.11,57.19,110200.0
2005-05-03 15:40:00,57.19,57.21,56.98,57.05,253800.0,57.19,57.21,56.98,57.05,253800.0
2005-05-03 15:50:00,57.06,57.31,56.99,57.29,232300.0,57.06,57.31,56.99,57.29,232300.0
2005-05-04 09:30:00,57.79,57.89,57.31,57.39,157700.0,57.79,57.89,57.31,57.39,157700.0
2005-05-04 09:40:00,57.41,57.8,57.38,57.7,113900.0,57.41,57.8,57.38,57.7,113900.0
2005-05-04 09:50:00,57.66,57.86,57.58,57.73,110200.0,57.66,57.86,57.58,57.73,110200.0
2005-05-04 10:00:00,57.73,57.96,57.67,57.76,116800.0,57.73,57.96,57.67,57.76,116800.0
2005-05-04 10:10:00,57.78,57.85,57.62,57.72,74200.0,57.78,57.85,57.62,57.72,74200.0
2005-05-04 10:20:00,57.71,57.76,57.62,57.68,33400.0,57.71,57.76,57.62,57.68,33400.0
2005-05-04 10:30:00,57.66,58.1,57.66,58.05,161700.0,57.66,58.1,57.66,58.05,161700.0
2005-05-04 10:40:00,58.06,58.18,57.97,58.13,131100.0,58.06,58.18,57.97,58.13,131100.0
2005-05-04 10:50:00,58.12,58.19,58.05,58.18,99000.0,58.12,58.19,58.05,58.18,99000.0
2005-05-04 11:00:00,58.16,58.2,58.05,58.06,83400.0,58.16,58.2,58.05,58.06,83400.0
2005-05-04 11:10:00,58.06,58.13,57.89,57.98,52000.0,58.06,58.13,57.89,57.98,52000.0
2005-05-04 11:20:00,57.97,57.97,57.82,57.88,33000.0,57.97,57.97,57.82,57.88,33000.0
2005-05-04 11:30:00,57.88,57.95,57.84,57.88,54200.0,57.88,57.95,57.84,57.88,54200.0
2005-05-04 11:40:00,57.9,58.09,57.85,57.94,69500.0,57.9,58.09,57.85,57.94,69500.0
2005-05-04 11:50:00,57.95,58.06,57.9,57.92,67600.0,57.95,58.06,57.9,57.92,67600.0
2005-05-04 12:00:00,57.93,57.97,57.62,57.65,48300.0,57.93,57.97,57.62,57.65,48300.0
2005-05-04 12:10:00,57.65,57.76,57.6,57.69,38600.0,57.65,57.76,57.6,57.69,38600.0
2005-05-04 12:20:00,57.66,57.83,57.62,57.82,39800.0,57.66,57.83,57.62,57.82,39800.0
2005-05-04 12:30:00,57.8,57.88,57.76,57.8,52600.0,57.8,57.88,57.76,57.8,52600.0
2005-05-04 12:40:00,57.82,57.85,57.73,57.81,21200.0,57.82,57.85,57.73,57.81,21200.0
2005-05-04 12:50:00,57.81,57.92,57.77,57.87,24000.0,57.81,57.92,57.77,57.87,24000.0
2005-05-04 13:00:00,57.88,57.92,57.82,57.91,22600.0,57.88,57.92,57.82,57.91,22600.0
2005-05-04 13:10:00,57.89,58.03,57.89,57.94,39800.0,57.89,58.03,57.89,57.94,39800.0
2005-05-04 13:20:00,57.95,57.97,57.87,57.88,21000.0,57.95,57.97,57.87,57.88,21000.0
2005-05-04 13:30:00,57.88,57.89,57.8,57.84,13900.0,57.88,57.89,57.8,57.84,13900.0
2005-05-04 13:40:00,57.84,57.98,57.83,57.97,22600.0,57.84,57.98,57.83,57.97,22600.0
2005-05-04 13:50:00,57.98,58.19,57.96,58.13,94600.0,57.98,58.19,57.96,58.13,94600.0
2005-05-04 14:00:00,58.18,58.22,57.97,57.97,45600.0,58.18,58.22,57.97,57.97,45600.0
2005-05-04 14:10:00,57.97,57.98,57.86,57.91,61000.0,57.97,57.98,57.86,57.91,61000.0
2005-05-04 14:20:00,57.93,57.96,57.81,57.82,58900.0,57.93,57.96,57.81,57.82,58900.0
2005-05-04 14:30:00,57.81,57.81,57.73,57.76,25100.0,57.81,57.81,57.73,57.76,25100.0
2005-05-04 14:40:00,57.76,57.88,57.76,57.8,37400.0,57.76,57.88,57.76,57.8,37400.0
2005-05-04 14:50:00,57.79,57.9,57.74,57.9,41700.0,57.79,57.9,57.74,57.9,41700.0
2005-05-04 15:00:00,57.88,57.92,57.75,57.82,78100.0,57.88,57.92,57.75,57.82,78100.0
2005-05-04 15:10:00,57.83,57.9,57.77,57.86,61000.0,57.83,57.9,57.77,57.86,61000.0
2005-05-04 15:20:00,57.87,57.9,57.79,57.79,75000.0,57.87,57.9,57.79,57.79,75000.0
2005-05-04 15:30:00,57.78,57.82,57.76,57.78,63400.0,57.78,57.82,57.76,57.78,63400.0
2005-05-04 15:40:00,57.77,57.9,57.73,57.76,86400.0,57.77,57.9,57.73,57.76,86400.0
2005-05-04 15:50:00,57.76,57.76,57.54,57.55,164000.0,57.76,57.76,57.54,57.55,164000.0
2005-05-05 09:30:00,57.58,57.6,57.32,57.37,99300.0,57.58,57.6,57.32,57.37,99300.0
2005-05-05 09:40:00,57.4,57.58,57.35,57.51,52000.0,57.4,57.58,57.35,57.51,52000.0
2005-05-05 09:50:00,57.52,57.52,57.21,57.35,69900.0,57.52,57.52,57.21,57.35,69900.0
2005-05-05 10:00:00,57.32,57.49,57.25,57.31,64200.0,57.32,57.49,57.25,57.31,64200.0
2005-05-05 10:10:00,57.31,57.36,57.06,57.06,43700.0,57.31,57.36,57.06,57.06,43700.0
2005-05-05 10:20:00,57.07,57.13,56.88,56.88,77500.0,57.07,57.13,56.88,56.88,77500.0
2005-05-05 10:30:00,56.88,57.1,56.85,57.03,66200.0,56.88,57.1,56.85,57.03,66200.0
2005-05-05 10:40:00,57.05,57.16,56.97,57.07,48100.0,57.05,57.16,56.97,57.07,48100.0
2005-05-05 10:50:00,57.06,57.14,56.91,57.1,45600.0,57.06,57.14,56.91,57.1,45600.0
2005-05-05 11:00:00,57.09,57.24,57.01,57.18,43600.0,57.09,57.24,57.01,57.18,43600.0
2005-05-05 11:10:00,57.17,57.23,57.05,57.06,32400.0,57.17,57.23,57.05,57.06,32400.0
2005-05-05 11:20:00,57.08,57.12,56.9,56.99,29700.0,57.08,57.12,56.9,56.99,29700.0
2005-05-05 11:30:00,56.97,57.1,56.97,56.99,44900.0,56.97,57.1,56.97,56.99,44900.0
2005-05-05 11:40:00,56.99,57.09,56.93,57.04,25600.0,56.99,57.09,56.93,57.04,25600.0
2005-05-05 11:50:00,57.04,57.12,57.02,57.08,23000.0,57.04,57.12,57.02,57.08,23000.0
2005-05-05 12:00:00,57.08,57.2,57.06,57.16,25100.0,57.08,57.2,57.06,57.16,25100.0
2005-05-05 12:10:00,57.15,57.17,57.09,57.15,24000.0,57.15,57.17,57.09,57.15,24000.0
2005-05-05 12:20:00,57.15,57.19,57.04,57.14,59900.0,57.15,57.19,57.04,57.14,59900.0
2005-05-05 12:30:00,57.14,57.16,56.79,56.8,43700.0,57.14,57.16,56.79,56.8,43700.0
2005-05-05 12:40:00,56.8,57.03,56.68,56.68,72500.0,56.8,57.03,56.68,56.68,72500.0
2005-05-05 12:50:00,56.72,56.96,56.55,56.55,91400.0,56.72,56.96,56.55,56.55,91400.0
2005-05-05 13:00:00,56.54,56.73,56.42,56.68,120800.0,56.54,56.73,56.42,56.68,120800.0
2005-05-05 13:10:00,56.68,56.71,56.49,56.54,82800.0,56.68,56.71,56.49,56.54,82800.0
2005-05-05 13:20:00,56.54,56.54,56.28,56.38,119500.0,56.54,56.54,56.28,56.38,119500.0
2005-05-05 13:30:00,56.38,56.68,56.36,56.57,70300.0,56.38,56.68,56.36,56.57,70300.0
2005-05-05 13:40:00,56.57,56.65,56.44,56.61,48700.0,56.57,56.65,56.44,56.61,48700.0
2005-05-05 13:50:00,56.6,56.6,56.42,56.52,39500.0,56.6,56.6,56.42,56.52,39500.0
2005-05-05 14:00:00,56.55,56.65,56.5,56.6,26300.0,56.55,56.65,56.5,56.6,26300.0
2005-05-05 14:10:00,56.62,56.79,56.6,56.67,25900.0,56.62,56.79,56.6,56.67,25900.0
2005-05-05 14:20:00,56.65,56.89,56.62,56.63,47100.0,56.65,56.89,56.62,56.63,47100.0
2005-05-05 14:30:00,56.64,56.72,56.59,56.63,60500.0,56.64,56.72,56.59,56.63,60500.0
2005-05-05 14:40:00,56.65,56.69,56.58,56.61,42400.0,56.65,56.69,56.58,56.61,42400.0
2005-05-05 14:50:00,56.6,56.63,56.5,56.51,41300.0,56.6,56.63,56.5,56.51,41300.0
2005-05-05 15:00:00,56.5,56.65,56.49,56.63,42700.0,56.5,56.65,56.49,56.63,42700.0
2005-05-05 15:10:00,56.63,56.77,56.58,56.73,45300.0,56.63,56.77,56.58,56.73,45300.0
2005-05-05 15:20:00,56.72,56.79,56.7,56.72,49000.0,56.72,56.79,56.7,56.72,49000.0
2005-05-05 15:30:00,56.7,57.02,56.68,56.9,75900.0,56.7,57.02,56.68,56.9,75900.0
2005-05-05 15:40:00,56.91,56.96,56.9,56.95,75100.0,56.91,56.96,56.9,56.95,75100.0
2005-05-05 15:50:00,56.95,57.0,56.83,56.96,91700.0,56.95,57.0,56.83,56.96,91700.0
2005-05-06 09:30:00,57.44,57.53,57.18,57.21,104800.0,57.44,57.53,57.18,57.21,104800.0
2005-05-06 09:40:00,57.23,57.3,57.15,57.26,51000.0,57.23,57.3,57.15,57.26,51000.0
2005-05-06 09:50:00,57.26,57.28,57.1,57.22,52600.0,57.26,57.28,57.1,57.22,52600.0
2005-05-06 10:00:00,57.22,57.28,57.04,57.13,80600.0,57.22,57.28,57.04,57.13,80600.0
2005-05-06 10:10:00,57.1,57.21,56.94,57.03,85500.0,57.1,57.21,56.94,57.03,85500.0
2005-05-06 10:20:00,57.03,57.17,57.0,57.09,40600.0,57.03,57.17,57.0,57.09,40600.0
2005-05-06 10:30:00,57.09,57.2,57.0,57.03,59300.0,57.09,57.2,57.0,57.03,59300.0
2005-05-06 10:40:00,57.05,57.1,56.95,57.0,53400.0,57.05,57.1,56.95,57.0,53400.0
2005-05-06 10:50:00,57.01,57.19,56.98,57.12,36400.0,57.01,57.19,56.98,57.12,36400.0
2005-05-06 11:00:00,57.12,57.16,57.04,57.09,46800.0,57.12,57.16,57.04,57.09,46800.0
2005-05-06 11:10:00,57.09,57.28,57.09,57.27,45600.0,57.09,57.28,57.09,57.27,45600.0
2005-05-06 11:20:00,57.27,57.35,57.22,57.26,59700.0,57.27,57.35,57.22,57.26,59700.0
2005-05-06 11:30:00,57.26,57.37,57.23,57.37,34700.0,57.26,57.37,57.23,57.37,34700.0
2005-05-06 11:40:00,57.37,57.41,57.29,57.39,78600.0,57.37,57.41,57.29,57.39,78600.0
2005-05-06 11:50:00,57.37,57.48,57.37,57.41,59100.0,57.37,57.48,57.37,57.41,59100.0
2005-05-06 12:00:00,57.43,57.43,57.31,57.38,56400.0,57.43,57.43,57.31,57.38,56400.0
2005-05-06 12:10:00,57.38,57.44,57.35,57.42,56900.0,57.38,57.44,57.35,57.42,56900.0
2005-05-06 12:20:00,57.41,57.51,57.37,57.44,27400.0,57.41,57.51,57.37,57.44,27400.0
2005-05-06 12:30:00,57.46,57.46,57.37,57.4,44000.0,57.46,57.46,57.37,57.4,44000.0
2005-05-06 12:40:00,57.41,57.49,57.4,57.49,29100.0,57.41,57.49,57.4,57.49,29100.0
2005-05-06 12:50:00,57.48,57.54,57.45,57.54,33400.0,57.48,57.54,57.45,57.54,33400.0
2005-05-06 13:00:00,57.54,57.55,57.48,57.53,54400.0,57.54,57.55,57.48,57.53,54400.0
2005-05-06 13:10:00,57.53,57.59,57.51,57.59,29400.0,57.53,57.59,57.51,57.59,29400.0
2005-05-06 13:20:00,57.58,57.77,57.58,57.73,67100.0,57.58,57.77,57.58,57.73,67100.0
2005-05-06 13:30:00,57.72,57.76,57.68,57.71,29400.0,57.72,57.76,57.68,57.71,29400.0
2005-05-06 13:40:00,57.72,57.73,57.64,57.67,20000.0,57.72,57.73,57.64,57.67,20000.0
2005-05-06 13:50:00,57.67,57.71,57.58,57.62,41600.0,57.67,57.71,57.58,57.62,41600.0
2005-05-06 14:00:00,57.62,57.81,57.61,57.72,53200.0,57.62,57.81,57.61,57.72,53200.0
2005-05-06 14:10:00,57.72,57.91,57.71,57.91,59500.0,57.72,57.91,57.71,57.91,59500.0
2005-05-06 14:20:00,57.89,57.91,57.7,57.82,51600.0,57.89,57.91,57.7,57.82,51600.0
2005-05-06 14:30:00,57.82,57.86,57.74,57.82,49500.0,57.82,57.86,57.74,57.82,49500.0
2005-05-06 14:40:00,57.81,57.88,57.77,57.84,53200.0,57.81,57.88,57.77,57.84,53200.0
2005-05-06 14:50:00,57.85,57.89,57.83,57.89,58900.0,57.85,57.89,57.83,57.89,58900.0
2005-05-06 15:00:00,57.89,57.96,57.75,57.78,57700.0,57.89,57.96,57.75,57.78,57700.0
2005-05-06 15:10:00,57.78,57.86,57.78,57.86,41100.0,57.78,57.86,57.78,57.86,41100.0
2005-05-06 15:20:00,57.86,57.9,57.8,57.83,48100.0,57.86,57.9,57.8,57.83,48100.0
2005-05-06 15:30:00,57.83,57.85,57.71,57.72,56300.0,57.83,57.85,57.71,57.72,56300.0
2005-05-06 15:40:00,57.72,57.8,57.7,57.78,59800.0,57.72,57.8,57.7,57.78,59800.0
2005-05-06 15:50:00,57.78,57.79,57.65,57.7,116900.0,57.78,57.79,57.65,57.7,116900.0
2005-05-09 09:30:00,57.84,58.09,57.75,58.05,104000.0,57.84,58.09,57.75,58.05,104000.0
2005-05-09 09:40:00,58.01,58.2,57.87,57.9,118000.0,58.01,58.2,57.87,57.9,118000.0
2005-05-09 09:50:00,57.9,58.05,57.88,58.01,99900.0,57.9,58.05,57.88,58.01,99900.0
2005-05-09 10:00:00,58.01,58.13,57.94,58.05,105200.0,58.01,58.13,57.94,58.05,105200.0
2005-05-09 10:10:00,58.05,58.07,57.95,57.99,78800.0,58.05,58.07,57.95,57.99,78800.0
2005-05-09 10:20:00,58.0,58.08,57.92,57.99,59200.0,58.0,58.08,57.92,57.99,59200.0
2005-05-09 10:30:00,57.99,58.08,57.96,58.04,45300.0,57.99,58.08,57.96,58.04,45300.0
2005-05-09 10:40:00,58.03,58.05,57.94,58.01,54100.0,58.03,58.05,57.94,58.01,54100.0
2005-05-09 10:50:00,58.01,58.06,57.97,58.04,53100.0,58.01,58.06,57.97,58.04,53100.0
2005-05-09 11:00:00,58.03,58.1,57.98,58.0,34400.0,58.03,58.1,57.98,58.0,34400.0
2005-05-09 11:10:00,58.0,58.06,57.99,58.05,64000.0,58.0,58.06,57.99,58.05,64000.0
2005-05-09 11:20:00,58.05,58.12,58.02,58.06,55200.0,58.05,58.12,58.02,58.06,55200.0
2005-05-09 11:30:00,58.05,58.22,58.05,58.13,90600.0,58.05,58.22,58.05,58.13,90600.0
2005-05-09 11:40:00,58.12,58.16,58.01,58.09,165000.0,58.12,58.16,58.01,58.09,165000.0
2005-05-09 11:50:00,58.09,58.17,58.09,58.15,31900.0,58.09,58.17,58.09,58.15,31900.0
2005-05-09 12:00:00,58.14,58.29,58.09,58.22,78400.0,58.14,58.29,58.09,58.22,78400.0
2005-05-09 12:10:00,58.21,58.27,58.21,58.24,42700.0,58.21,58.27,58.21,58.24,42700.0
2005-05-09 12:20:00,58.23,58.26,58.22,58.26,47600.0,58.23,58.26,58.22,58.26,47600.0
2005-05-09 12:30:00,58.25,58.33,58.18,58.2,71500.0,58.25,58.33,58.18,58.2,71500.0
2005-05-09 12:40:00,58.19,58.24,58.15,58.23,47400.0,58.19,58.24,58.15,58.23,47400.0
2005-05-09 12:50:00,58.24,58.29,58.24,58.29,40000.0,58.24,58.29,58.24,58.29,40000.0
2005-05-09 13:00:00,58.28,58.36,58.24,58.3,83700.0,58.28,58.36,58.24,58.3,83700.0
2005-05-09 13:10:00,58.3,58.32,58.25,58.3,43600.0,58.3,58.32,58.25,58.3,43600.0
2005-05-09 13:20:00,58.3,58.33,58.28,58.32,48900.0,58.3,58.33,58.28,58.32,48900.0
2005-05-09 13:30:00,58.31,58.31,58.25,58.27,28600.0,58.31,58.31,58.25,58.27,28600.0
2005-05-09 13:40:00,58.26,58.35,58.25,58.32,107600.0,58.26,58.35,58.25,58.32,107600.0
2005-05-09 13:50:00,58.3,58.36,58.26,58.35,57000.0,58.3,58.36,58.26,58.35,57000.0
2005-05-09 14:00:00,58.36,58.44,58.33,58.38,81700.0,58.36,58.44,58.33,58.38,81700.0
2005-05-09 14:10:00,58.38,58.52,58.32,58.45,79300.0,58.38,58.52,58.32,58.45,79300.0
2005-05-09 14:20:00,58.45,58.48,58.35,58.41,98100.0,58.45,58.48,58.35,58.41,98100.0
2005-05-09 14:30:00,58.4,58.44,58.35,58.42,54300.0,58.4,58.44,58.35,58.42,54300.0
2005-05-09 14:40:00,58.39,58.41,58.35,58.36,24200.0,58.39,58.41,58.35,58.36,24200.0
2005-05-09 14:50:00,58.37,58.38,58.32,58.33,42300.0,58.37,58.38,58.32,58.33,42300.0
2005-05-09 15:00:00,58.32,58.36,58.27,58.27,41700.0,58.32,58.36,58.27,58.27,41700.0
2005-05-09 15:10:00,58.27,58.37,58.25,58.35,52400.0,58.27,58.37,58.25,58.35,52400.0
2005-05-09 15:20:00,58.34,58.37,58.27,58.36,49500.0,58.34,58.37,58.27,58.36,49500.0
2005-05-09 15:30:00,58.37,58.45,58.34,58.43,95700.0,58.37,58.45,58.34,58.43,95700.0
2005-05-09 15:40:00,58.42,58.65,58.42,58.63,87300.0,58.42,58.65,58.42,58.63,87300.0
2005-05-09 15:50:00,58.63,58.72,58.58,58.69,117600.0,58.63,58.72,58.58,58.69,117600.0
2005-05-10 09:30:00,58.07,58.28,57.99,58.18,116100.0,58.07,58.28,57.99,58.18,116100.0
2005-05-10 09:40:00,58.23,58.25,58.0,58.02,51900.0,58.23,58.25,58.0,58.02,51900.0
2005-05-10 09:50:00,58.07,58.26,57.86,58.16,72000.0,58.07,58.26,57.86,58.16,72000.0
2005-05-10 10:00:00,58.16,58.33,58.1,58.25,58300.0,58.16,58.33,58.1,58.25,58300.0
2005-05-10 10:10:00,58.3,58.34,58.21,58.25,47700.0,58.3,58.34,58.21,58.25,47700.0
2005-05-10 10:20:00,58.25,58.26,58.1,58.18,83000.0,58.25,58.26,58.1,58.18,83000.0
2005-05-10 10:30:00,58.16,58.21,58.09,58.09,82000.0,58.16,58.21,58.09,58.09,82000.0
2005-05-10 10:40:00,58.09,58.14,58.06,58.13,66200.0,58.09,58.14,58.06,58.13,66200.0
2005-05-10 10:50:00,58.13,58.15,58.08,58.13,100100.0,58.13,58.15,58.08,58.13,100100.0
2005-05-10 11:00:00,58.11,58.15,58.09,58.09,99800.0,58.11,58.15,58.09,58.09,99800.0
2005-05-10 11:10:00,58.09,58.13,58.08,58.09,49600.0,58.09,58.13,58.08,58.09,49600.0
2005-05-10 11:20:00,58.09,58.11,58.03,58.04,104000.0,58.09,58.11,58.03,58.04,104000.0
2005-05-10 11:30:00,58.03,58.1,58.02,58.05,163200.0,58.03,58.1,58.02,58.05,163200.0
2005-05-10 11:40:00,58.05,58.06,57.95,57.99,54700.0,58.05,58.06,57.95,57.99,54700.0
2005-05-10 11:50:00,57.99,58.05,57.97,57.98,59700.0,57.99,58.05,57.97,57.98,59700.0
2005-05-10 12:00:00,57.99,58.1,57.96,57.97,34500.0,57.99,58.1,57.96,57.97,34500.0
2005-05-10 12:10:00,57.97,58.02,57.93,58.02,27000.0,57.97,58.02,57.93,58.02,27000.0
2005-05-10 12:20:00,58.02,58.02,57.9,57.96,21900.0,58.02,58.02,57.9,57.96,21900.0
2005-05-10 12:30:00,57.96,58.02,57.95,57.99,31200.0,57.96,58.02,57.95,57.99,31200.0
2005-05-10 12:40:00,58.0,58.08,57.98,58.01,28500.0,58.0,58.08,57.98,58.01,28500.0
2005-05-10 12:50:00,58.01,58.09,57.98,57.99,31100.0,58.01,58.09,57.98,57.99,31100.0
2005-05-10 13:00:00,57.99,58.01,57.96,57.97,65000.0,57.99,58.01,57.96,57.97,65000.0
2005-05-10 13:10:00,57.97,58.0,57.97,57.97,22100.0,57.97,58.0,57.97,57.97,22100.0
2005-05-10 13:20:00,57.97,58.09,57.97,58.02,32500.0,57.97,58.09,57.97,58.02,32500.0
2005-05-10 13:30:00,58.02,58.05,57.98,57.98,28600.0,58.02,58.05,57.98,57.98,28600.0
2005-05-10 13:40:00,57.98,57.98,57.95,57.96,14700.0,57.98,57.98,57.95,57.96,14700.0
2005-05-10 13:50:00,57.96,57.98,57.93,57.98,36800.0,57.96,57.98,57.93,57.98,36800.0
2005-05-10 14:00:00,57.97,58.0,57.77,57.78,56300.0,57.97,58.0,57.77,57.78,56300.0
2005-05-10 14:10:00,57.77,57.81,57.72,57.74,57700.0,57.77,57.81,57.72,57.74,57700.0
2005-05-10 14:20:00,57.74,57.77,57.66,57.68,59800.0,57.74,57.77,57.66,57.68,59800.0
2005-05-10 14:30:00,57.67,57.71,57.42,57.43,116200.0,57.67,57.71,57.42,57.43,116200.0
2005-05-10 14:40:00,57.44,57.44,57.12,57.14,167400.0,57.44,57.44,57.12,57.14,167400.0
2005-05-10 14:50:00,57.15,57.24,57.14,57.2,85600.0,57.15,57.24,57.14,57.2,85600.0
2005-05-10 15:00:00,57.2,57.23,57.09,57.23,75700.0,57.2,57.23,57.09,57.23,75700.0
2005-05-10 15:10:00,57.24,57.27,57.19,57.22,64600.0,57.24,57.27,57.19,57.22,64600.0
2005-05-10 15:20:00,57.22,57.3,57.22,57.24,91100.0,57.22,57.3,57.22,57.24,91100.0
2005-05-10 15:30:00,57.24,57.24,57.09,57.17,95300.0,57.24,57.24,57.09,57.17,95300.0
2005-05-10 15:40:00,57.17,57.37,57.17,57.29,80900.0,57.17,57.37,57.17,57.29,80900.0
2005-05-10 15:50:00,57.29,57.5,57.27,57.44,126700.0,57.29,57.5,57.27,57.44,126700.0
2005-05-11 09:30:00,57.5,57.79,57.3,57.34,148000.0,57.5,57.79,57.3,57.34,148000.0
2005-05-11 09:40:00,57.33,57.56,57.33,57.56,74600.0,57.33,57.56,57.33,57.56,74600.0
2005-05-11 09:50:00,57.57,57.67,57.4,57.51,46600.0,57.57,57.67,57.4,57.51,46600.0
2005-05-11 10:00:00,57.51,57.53,57.4,57.45,63600.0,57.51,57.53,57.4,57.45,63600.0
2005-05-11 10:10:00,57.43,57.46,57.16,57.29,41400.0,57.43,57.46,57.16,57.29,41400.0
2005-05-11 10:20:00,57.29,57.44,57.29,57.34,35200.0,57.29,57.44,57.29,57.34,35200.0
2005-05-11 10:30:00,57.36,57.46,57.25,57.4,55200.0,57.36,57.46,57.25,57.4,55200.0
2005-05-11 10:40:00,57.39,57.44,57.19,57.27,53600.0,57.39,57.44,57.19,57.27,53600.0
2005-05-11 10:50:00,57.25,57.28,57.02,57.1,57100.0,57.25,57.28,57.02,57.1,57100.0
2005-05-11 11:00:00,57.12,57.13,57.01,57.05,51000.0,57.12,57.13,57.01,57.05,51000.0
2005-05-11 11:10:00,57.04,57.1,56.97,57.05,62600.0,57.04,57.1,56.97,57.05,62600.0
2005-05-11 11:20:00,57.07,57.17,57.02,57.15,29900.0,57.07,57.17,57.02,57.15,29900.0
2005-05-11 11:30:00,57.18,57.19,57.1,57.1,27100.0,57.18,57.19,57.1,57.1,27100.0
2005-05-11 11:40:00,57.1,57.17,57.07,57.13,25200.0,57.1,57.17,57.07,57.13,25200.0
2005-05-11 11:50:00,57.12,57.12,56.98,57.01,64200.0,57.12,57.12,56.98,57.01,64200.0
2005-05-11 12:00:00,57.03,57.21,56.78,57.09,89400.0,57.03,57.21,56.78,57.09,89400.0
2005-05-11 12:10:00,57.07,57.27,56.92,57.12,78000.0,57.07,57.27,56.92,57.12,78000.0
2005-05-11 12:20:00,57.1,57.23,57.09,57.15,19700.0,57.1,57.23,57.09,57.15,19700.0
2005-05-11 12:30:00,57.15,57.32,57.13,57.27,39800.0,57.15,57.32,57.13,57.27,39800.0
2005-05-11 12:40:00,57.27,57.38,57.27,57.32,59700.0,57.27,57.38,57.27,57.32,59700.0
2005-05-11 12:50:00,57.34,57.37,57.26,57.26,21900.0,57.34,57.37,57.26,57.26,21900.0
2005-05-11 13:00:00,57.25,57.4,57.25,57.34,46100.0,57.25,57.4,57.25,57.34,46100.0
2005-05-11 13:10:00,57.37,57.52,57.35,57.36,41400.0,57.37,57.52,57.35,57.36,41400.0
2005-05-11 13:20:00,57.38,57.44,57.36,57.43,31500.0,57.38,57.44,57.36,57.43,31500.0
2005-05-11 13:30:00,57.47,57.47,57.26,57.36,27500.0,57.47,57.47,57.26,57.36,27500.0
2005-05-11 13:40:00,57.36,57.37,57.25,57.34,30400.0,57.36,57.37,57.25,57.34,30400.0
2005-05-11 13:50:00,57.32,57.37,57.28,57.34,28000.0,57.32,57.37,57.28,57.34,28000.0
2005-05-11 14:00:00,57.36,57.54,57.35,57.54,27400.0,57.36,57.54,57.35,57.54,27400.0
2005-05-11 14:10:00,57.55,58.12,57.52,58.12,118300.0,57.55,58.12,57.52,58.12,118300.0
2005-05-11 14:20:00,58.14,58.15,57.98,58.0,89800.0,58.14,58.15,57.98,58.0,89800.0
2005-05-11 14:30:00,58.02,58.08,57.89,57.9,40300.0,58.02,58.08,57.89,57.9,40300.0
2005-05-11 14:40:00,57.9,58.06,57.9,58.05,37900.0,57.9,58.06,57.9,58.05,37900.0
2005-05-11 14:50:00,58.05,58.09,57.88,57.89,60200.0,58.05,58.09,57.88,57.89,60200.0
2005-05-11 15:00:00,57.89,57.94,57.79,57.82,32900.0,57.89,57.94,57.79,57.82,32900.0
2005-05-11 15:10:00,57.83,57.88,57.79,57.83,42300.0,57.83,57.88,57.79,57.83,42300.0
2005-05-11 15:20:00,57.82,57.99,57.8,57.88,30200.0,57.82,57.99,57.8,57.88,30200.0
2005-05-11 15:30:00,57.87,58.0,57.8,57.92,53500.0,57.87,58.0,57.8,57.92,53500.0
2005-05-11 15:40:00,57.9,57.9,57.73,57.9,46800.0,57.9,57.9,57.73,57.9,46800.0
2005-05-11 15:50:00,57.9,57.93,57.82,57.89,57600.0,57.9,57.93,57.82,57.89,57600.0
2005-05-12 09:30:00,58.08,58.19,57.87,58.15,99400.0,58.08,58.19,57.87,58.15,99400.0
2005-05-12 09:40:00,58.16,58.18,58.0,58.04,53500.0,58.16,58.18,58.0,58.04,53500.0
2005-05-12 09:50:00,58.02,58.14,57.91,58.04,61000.0,58.02,58.14,57.91,58.04,61000.0
2005-05-12 10:00:00,58.04,58.14,58.0,58.04,77100.0,58.04,58.14,58.0,58.04,77100.0
2005-05-12 10:10:00,58.05,58.29,58.02,58.22,51300.0,58.05,58.29,58.02,58.22,51300.0
2005-05-12 10:20:00,58.25,58.35,58.11,58.24,39200.0,58.25,58.35,58.11,58.24,39200.0
2005-05-12 10:30:00,58.24,58.48,58.19,58.36,67300.0,58.24,58.48,58.19,58.36,67300.0
2005-05-12 10:40:00,58.37,58.43,58.14,58.16,61300.0,58.37,58.43,58.14,58.16,61300.0
2005-05-12 10:50:00,58.19,58.35,58.07,58.17,72800.0,58.19,58.35,58.07,58.17,72800.0
2005-05-12 11:00:00,58.16,58.2,58.04,58.15,37600.0,58.16,58.2,58.04,58.15,37600.0
2005-05-12 11:10:00,58.14,58.24,58.0,58.13,46200.0,58.14,58.24,58.0,58.13,46200.0
2005-05-12 11:20:00,58.18,58.37,58.18,58.27,39100.0,58.18,58.37,58.18,58.27,39100.0
2005-05-12 11:30:00,58.24,58.33,58.13,58.21,19800.0,58.24,58.33,58.13,58.21,19800.0
2005-05-12 11:40:00,58.21,58.26,58.15,58.2,51700.0,58.21,58.26,58.15,58.2,51700.0
2005-05-12 11:50:00,58.22,58.37,58.12,58.35,55200.0,58.22,58.37,58.12,58.35,55200.0
2005-05-12 12:00:00,58.35,58.42,58.19,58.33,42700.0,58.35,58.42,58.19,58.33,42700.0
2005-05-12 12:10:00,58.31,58.35,58.21,58.21,15800.0,58.31,58.35,58.21,58.21,15800.0
2005-05-12 12:20:00,58.23,58.34,58.23,58.29,13000.0,58.23,58.34,58.23,58.29,13000.0
2005-05-12 12:30:00,58.26,58.28,58.12,58.19,14500.0,58.26,58.28,58.12,58.19,14500.0
2005-05-12 12:40:00,58.19,58.21,58.12,58.12,19400.0,58.19,58.21,58.12,58.12,19400.0
2005-05-12 12:50:00,58.13,58.26,58.11,58.2,27000.0,58.13,58.26,58.11,58.2,27000.0
2005-05-12 13:00:00,58.17,58.17,57.98,58.0,46700.0,58.17,58.17,57.98,58.0,46700.0
2005-05-12 13:10:00,58.02,58.03,57.98,58.01,14200.0,58.02,58.03,57.98,58.01,14200.0
2005-05-12 13:20:00,58.0,58.0,57.89,57.94,23200.0,58.0,58.0,57.89,57.94,23200.0
2005-05-12 13:30:00,57.95,57.99,57.78,57.78,25200.0,57.95,57.99,57.78,57.78,25200.0
2005-05-12 13:40:00,57.78,57.78,57.67,57.71,44000.0,57.78,57.78,57.67,57.71,44000.0
2005-05-12 13:50:00,57.71,57.76,57.6,57.66,26400.0,57.71,57.76,57.6,57.66,26400.0
2005-05-12 14:00:00,57.6,57.69,57.6,57.66,18400.0,57.6,57.69,57.6,57.66,18400.0
2005-05-12 14:10:00,57.67,57.7,57.49,57.58,35100.0,57.67,57.7,57.49,57.58,35100.0
2005-05-12 14:20:00,57.57,57.57,57.24,57.4,62200.0,57.57,57.57,57.24,57.4,62200.0
2005-05-12 14:30:00,57.39,57.47,57.36,57.41,31900.0,57.39,57.47,57.36,57.41,31900.0
2005-05-12 14:40:00,57.4,57.4,57.12,57.25,76900.0,57.4,57.4,57.12,57.25,76900.0
2005-05-12 14:50:00,57.29,57.49,57.23,57.43,40200.0,57.29,57.49,57.23,57.43,40200.0
2005-05-12 15:00:00,57.44,57.57,57.42,57.54,40400.0,57.44,57.57,57.42,57.54,40400.0
2005-05-12 15:10:00,57.54,57.56,57.34,57.37,64500.0,57.54,57.56,57.34,57.37,64500.0
2005-05-12 15:20:00,57.37,57.55,57.3,57.49,54800.0,57.37,57.55,57.3,57.49,54800.0
2005-05-12 15:30:00,57.48,57.51,57.38,57.45,54400.0,57.48,57.51,57.38,57.45,54400.0
2005-05-12 15:40:00,57.45,57.65,57.45,57.65,59900.0,57.45,57.65,57.45,57.65,59900.0
2005-05-12 15:50:00,57.65,57.75,57.52,57.75,124300.0,57.65,57.75,57.52,57.75,124300.0
2005-05-13 09:30:00,58.0,58.13,57.8,57.86,93400.0,58.0,58.13,57.8,57.86,93400.0
2005-05-13 09:40:00,57.84,57.89,57.52,57.65,64900.0,57.84,57.89,57.52,57.65,64900.0
2005-05-13 09:50:00,57.68,57.79,57.44,57.55,116800.0,57.68,57.79,57.44,57.55,116800.0
2005-05-13 10:00:00,57.57,57.74,57.41,57.69,82900.0,57.57,57.74,57.41,57.69,82900.0
2005-05-13 10:10:00,57.69,57.82,57.58,57.64,77700.0,57.69,57.82,57.58,57.64,77700.0
2005-05-13 10:20:00,57.64,57.64,57.43,57.6,60900.0,57.64,57.64,57.43,57.6,60900.0
2005-05-13 10:30:00,57.6,57.67,57.39,57.52,103100.0,57.6,57.67,57.39,57.52,103100.0
2005-05-13 10:40:00,57.53,57.73,57.51,57.56,99700.0,57.53,57.73,57.51,57.56,99700.0
2005-05-13 10:50:00,57.56,57.75,57.53,57.69,57400.0,57.56,57.75,57.53,57.69,57400.0
2005-05-13 11:00:00,57.68,57.79,57.61,57.68,54000.0,57.68,57.79,57.61,57.68,54000.0
2005-05-13 11:10:00,57.67,57.72,57.58,57.6,75900.0,57.67,57.72,57.58,57.6,75900.0
2005-05-13 11:20:00,57.62,57.69,57.62,57.69,42400.0,57.62,57.69,57.62,57.69,42400.0
2005-05-13 11:30:00,57.69,57.9,57.69,57.9,64900.0,57.69,57.9,57.69,57.9,64900.0
2005-05-13 11:40:00,57.9,57.91,57.86,57.88,28700.0,57.9,57.91,57.86,57.88,28700.0
2005-05-13 11:50:00,57.9,57.95,57.88,57.91,50000.0,57.9,57.95,57.88,57.91,50000.0
2005-05-13 12:00:00,57.9,57.91,57.85,57.9,28800.0,57.9,57.91,57.85,57.9,28800.0
2005-05-13 12:10:00,57.9,58.07,57.88,58.06,79400.0,57.9,58.07,57.88,58.06,79400.0
2005-05-13 12:20:00,58.07,58.3,58.06,58.23,80000.0,58.07,58.3,58.06,58.23,80000.0
2005-05-13 12:30:00,58.23,58.23,58.07,58.14,38600.0,58.23,58.23,58.07,58.14,38600.0
2005-05-13 12:40:00,58.1,58.11,57.96,58.02,76400.0,58.1,58.11,57.96,58.02,76400.0
2005-05-13 12:50:00,58.03,58.04,57.97,57.98,34800.0,58.03,58.04,57.97,57.98,34800.0
2005-05-13 13:00:00,58.0,58.04,57.96,57.98,15200.0,58.0,58.04,57.96,57.98,15200.0
2005-05-13 13:10:00,57.98,58.0,57.94,57.94,23400.0,57.98,58.0,57.94,57.94,23400.0
2005-05-13 13:20:00,57.95,58.0,57.94,57.98,39500.0,57.95,58.0,57.94,57.98,39500.0
2005-05-13 13:30:00,57.99,58.01,57.87,57.95,70000.0,57.99,58.01,57.87,57.95,70000.0
2005-05-13 13:40:00,57.95,58.1,57.93,58.09,53900.0,57.95,58.1,57.93,58.09,53900.0
2005-05-13 13:50:00,58.1,58.14,57.84,58.05,56800.0,58.1,58.14,57.84,58.05,56800.0
2005-05-13 14:00:00,58.05,58.14,58.0,58.13,31000.0,58.05,58.14,58.0,58.13,31000.0
2005-05-13 14:10:00,58.11,58.15,57.85,57.91,49600.0,58.11,58.15,57.85,57.91,49600.0
2005-05-13 14:20:00,57.92,58.1,57.85,58.07,32500.0,57.92,58.1,57.85,58.07,32500.0
2005-05-13 14:30:00,58.05,58.06,57.87,57.9,116100.0,58.05,58.06,57.87,57.9,116100.0
2005-05-13 14:40:00,57.9,57.93,57.41,57.5,150200.0,57.9,57.93,57.41,57.5,150200.0
2005-05-13 14:50:00,57.52,57.72,57.48,57.7,82500.0,57.52,57.72,57.48,57.7,82500.0
2005-05-13 15:00:00,57.68,57.88,57.6,57.85,48600.0,57.68,57.88,57.6,57.85,48600.0
2005-05-13 15:10:00,57.85,57.93,57.73,57.88,46500.0,57.85,57.93,57.73,57.88,46500.0
2005-05-13 15:20:00,57.89,58.05,57.85,57.95,53800.0,57.89,58.05,57.85,57.95,53800.0
2005-05-13 15:30:00,57.93,58.0,57.84,57.95,41000.0,57.93,58.0,57.84,57.95,41000.0
2005-05-13 15:40:00,57.96,58.02,57.82,58.02,49500.0,57.96,58.02,57.82,58.02,49500.0
2005-05-13 15:50:00,58.02,58.06,57.86,58.06,109500.0,58.02,58.06,57.86,58.06,109500.0
2005-05-16 09:30:00,58.98,59.05,58.68,58.86,144400.0,58.98,59.05,58.68,58.86,144400.0
2005-05-16 09:40:00,58.86,59.21,58.85,59.13,174000.0,58.86,59.21,58.85,59.13,174000.0
2005-05-16 09:50:00,59.14,59.37,59.12,59.3,112300.0,59.14,59.37,59.12,59.3,112300.0
2005-05-16 10:00:00,59.29,59.4,59.15,59.21,84500.0,59.29,59.4,59.15,59.21,84500.0
2005-05-16 10:10:00,59.21,59.22,59.0,59.13,79000.0,59.21,59.22,59.0,59.13,79000.0
2005-05-16 10:20:00,59.13,59.13,58.82,58.91,58200.0,59.13,59.13,58.82,58.91,58200.0
2005-05-16 10:30:00,58.89,58.9,58.73,58.85,82500.0,58.89,58.9,58.73,58.85,82500.0
2005-05-16 10:40:00,58.85,59.14,58.84,59.14,66700.0,58.85,59.14,58.84,59.14,66700.0
2005-05-16 10:50:00,59.12,59.21,59.11,59.19,40600.0,59.12,59.21,59.11,59.19,40600.0
2005-05-16 11:00:00,59.19,59.2,58.99,59.15,48800.0,59.19,59.2,58.99,59.15,48800.0
2005-05-16 11:10:00,59.16,59.24,59.11,59.13,71600.0,59.16,59.24,59.11,59.13,71600.0
2005-05-16 11:20:00,59.12,59.26,59.07,59.12,81900.0,59.12,59.26,59.07,59.12,81900.0
2005-05-16 11:30:00,59.13,59.21,59.07,59.17,27500.0,59.13,59.21,59.07,59.17,27500.0
2005-05-16 11:40:00,59.16,59.17,59.14,59.15,19000.0,59.16,59.17,59.14,59.15,19000.0
2005-05-16 11:50:00,59.16,59.16,59.05,59.1,32500.0,59.16,59.16,59.05,59.1,32500.0
2005-05-16 12:00:00,59.1,59.34,59.1,59.22,120100.0,59.1,59.34,59.1,59.22,120100.0
2005-05-16 12:10:00,59.22,59.26,59.08,59.08,29000.0,59.22,59.26,59.08,59.08,29000.0
2005-05-16 12:20:00,59.07,59.17,59.06,59.15,12700.0,59.07,59.17,59.06,59.15,12700.0
2005-05-16 12:30:00,59.15,59.34,59.15,59.34,83000.0,59.15,59.34,59.15,59.34,83000.0
2005-05-16 12:40:00,59.26,59.4,59.23,59.33,54100.0,59.26,59.4,59.23,59.33,54100.0
2005-05-16 12:50:00,59.36,59.54,59.36,59.43,71100.0,59.36,59.54,59.36,59.43,71100.0
2005-05-16 13:00:00,59.43,59.43,59.3,59.38,40100.0,59.43,59.43,59.3,59.38,40100.0
2005-05-16 13:10:00,59.38,59.41,59.33,59.39,38500.0,59.38,59.41,59.33,59.39,38500.0
2005-05-16 13:20:00,59.38,59.61,59.37,59.57,78000.0,59.38,59.61,59.37,59.57,78000.0
2005-05-16 13:30:00,59.57,59.65,59.44,59.45,53800.0,59.57,59.65,59.44,59.45,53800.0
2005-05-16 13:40:00,59.45,59.6,59.45,59.47,53400.0,59.45,59.6,59.45,59.47,53400.0
2005-05-16 13:50:00,59.47,59.63,59.45,59.59,43700.0,59.47,59.63,59.45,59.59,43700.0
2005-05-16 14:00:00,59.59,59.62,59.33,59.4,45000.0,59.59,59.62,59.33,59.4,45000.0
2005-05-16 14:10:00,59.4,59.58,59.38,59.52,37600.0,59.4,59.58,59.38,59.52,37600.0
2005-05-16 14:20:00,59.51,59.57,59.39,59.51,57300.0,59.51,59.57,59.39,59.51,57300.0
2005-05-16 14:30:00,59.5,59.62,59.41,59.55,62800.0,59.5,59.62,59.41,59.55,62800.0
2005-05-16 14:40:00,59.55,59.8,59.55,59.77,117100.0,59.55,59.8,59.55,59.77,117100.0
2005-05-16 14:50:00,59.75,59.76,59.64,59.68,39000.0,59.75,59.76,59.64,59.68,39000.0
2005-05-16 15:00:00,59.67,59.8,59.61,59.73,54800.0,59.67,59.8,59.61,59.73,54800.0
2005-05-16 15:10:00,59.74,59.87,59.73,59.85,58700.0,59.74,59.87,59.73,59.85,58700.0
2005-05-16 15:20:00,59.85,60.01,59.85,59.96,77000.0,59.85,60.01,59.85,59.96,77000.0
2005-05-16 15:30:00,59.96,59.98,59.9,59.92,55600.0,59.96,59.98,59.9,59.92,55600.0
2005-05-16 15:40:00,59.92,60.05,59.9,59.95,118900.0,59.92,60.05,59.9,59.95,118900.0
2005-05-16 15:50:00,59.95,60.03,59.82,59.92,156400.0,59.95,60.03,59.82,59.92,156400.0
2005-05-17 09:30:00,59.56,59.74,59.23,59.47,137600.0,59.56,59.74,59.23,59.47,137600.0
2005-05-17 09:40:00,59.46,59.59,59.45,59.49,64600.0,59.46,59.59,59.45,59.49,64600.0
2005-05-17 09:50:00,59.51,59.51,59.42,59.47,47800.0,59.51,59.51,59.42,59.47,47800.0
2005-05-17 10:00:00,59.47,59.57,59.4,59.46,81200.0,59.47,59.57,59.4,59.46,81200.0
2005-05-17 10:10:00,59.48,59.52,59.12,59.15,97900.0,59.48,59.52,59.12,59.15,97900.0
2005-05-17 10:20:00,59.13,59.15,58.82,58.88,128800.0,59.13,59.15,58.82,58.88,128800.0
2005-05-17 10:30:00,58.87,58.87,58.66,58.7,73100.0,58.87,58.87,58.66,58.7,73100.0
2005-05-17 10:40:00,58.68,58.8,58.66,58.76,59100.0,58.68,58.8,58.66,58.76,59100.0
2005-05-17 10:50:00,58.77,58.8,58.71,58.73,35900.0,58.77,58.8,58.71,58.73,35900.0
2005-05-17 11:00:00,58.74,58.9,58.71,58.83,40700.0,58.74,58.9,58.71,58.83,40700.0
2005-05-17 11:10:00,58.8,58.8,58.65,58.7,78000.0,58.8,58.8,58.65,58.7,78000.0
2005-05-17 11:20:00,58.69,58.96,58.69,58.79,76900.0,58.69,58.96,58.69,58.79,76900.0
2005-05-17 11:30:00,58.78,58.95,58.76,58.94,34600.0,58.78,58.95,58.76,58.94,34600.0
2005-05-17 11:40:00,58.94,58.98,58.79,58.82,54000.0,58.94,58.98,58.79,58.82,54000.0
2005-05-17 11:50:00,58.79,58.84,58.74,58.81,29700.0,58.79,58.84,58.74,58.81,29700.0
2005-05-17 12:00:00,58.81,58.82,58.79,58.79,34000.0,58.81,58.82,58.79,58.79,34000.0
2005-05-17 12:10:00,58.79,58.88,58.79,58.87,22700.0,58.79,58.88,58.79,58.87,22700.0
2005-05-17 12:20:00,58.86,58.89,58.83,58.84,11200.0,58.86,58.89,58.83,58.84,11200.0
2005-05-17 12:30:00,58.83,58.9,58.77,58.83,41200.0,58.83,58.9,58.77,58.83,41200.0
2005-05-17 12:40:00,58.83,58.86,58.75,58.85,14800.0,58.83,58.86,58.75,58.85,14800.0
2005-05-17 12:50:00,58.88,58.88,58.71,58.73,25900.0,58.88,58.88,58.71,58.73,25900.0
2005-05-17 13:00:00,58.73,58.91,58.7,58.85,39600.0,58.73,58.91,58.7,58.85,39600.0
2005-05-17 13:10:00,58.84,58.85,58.76,58.8,58600.0,58.84,58.85,58.76,58.8,58600.0
2005-05-17 13:20:00,58.8,58.91,58.8,58.84,44500.0,58.8,58.91,58.8,58.84,44500.0
2005-05-17 13:30:00,58.85,58.97,58.83,58.92,59200.0,58.85,58.97,58.83,58.92,59200.0
2005-05-17 13:40:00,58.91,59.1,58.9,59.0,31000.0,58.91,59.1,58.9,59.0,31000.0
2005-05-17 13:50:00,59.0,59.13,58.98,59.1,25100.0,59.0,59.13,58.98,59.1,25100.0
2005-05-17 14:00:00,59.12,59.12,59.01,59.07,17500.0,59.12,59.12,59.01,59.07,17500.0
2005-05-17 14:10:00,59.07,59.23,59.04,59.11,27500.0,59.07,59.23,59.04,59.11,27500.0
2005-05-17 14:20:00,59.1,59.18,59.1,59.17,29700.0,59.1,59.18,59.1,59.17,29700.0
2005-05-17 14:30:00,59.17,59.55,59.17,59.55,92100.0,59.17,59.55,59.17,59.55,92100.0
2005-05-17 14:40:00,59.56,59.7,59.53,59.55,89000.0,59.56,59.7,59.53,59.55,89000.0
2005-05-17 14:50:00,59.54,59.68,59.52,59.61,48300.0,59.54,59.68,59.52,59.61,48300.0
2005-05-17 15:00:00,59.63,59.63,59.52,59.54,26700.0,59.63,59.63,59.52,59.54,26700.0
2005-05-17 15:10:00,59.53,59.55,59.47,59.49,32000.0,59.53,59.55,59.47,59.49,32000.0
2005-05-17 15:20:00,59.5,59.52,59.46,59.52,31000.0,59.5,59.52,59.46,59.52,31000.0
2005-05-17 15:30:00,59.52,59.63,59.51,59.6,56100.0,59.52,59.63,59.51,59.6,56100.0
2005-05-17 15:40:00,59.61,59.64,59.55,59.6,53300.0,59.61,59.64,59.55,59.6,53300.0
2005-05-17 15:50:00,59.62,59.75,59.6,59.75,101900.0,59.62,59.75,59.6,59.75,101900.0
2005-05-18 09:30:00,59.88,59.96,59.78,59.88,94500.0,59.88,59.96,59.78,59.88,94500.0
2005-05-18 09:40:00,59.88,59.92,59.61,59.67,124400.0,59.88,59.92,59.61,59.67,124400.0
2005-05-18 09:50:00,59.68,59.74,59.52,59.64,66700.0,59.68,59.74,59.52,59.64,66700.0
2005-05-18 10:00:00,59.64,59.66,59.45,59.52,76700.0,59.64,59.66,59.45,59.52,76700.0
2005-05-18 10:10:00,59.54,59.86,59.52,59.84,91100.0,59.54,59.86,59.52,59.84,91100.0
2005-05-18 10:20:00,59.86,59.99,59.83,59.91,52000.0,59.86,59.99,59.83,59.91,52000.0
2005-05-18 10:30:00,59.9,60.0,59.85,59.85,65600.0,59.9,60.0,59.85,59.85,65600.0
2005-05-18 10:40:00,59.85,59.95,59.81,59.82,89600.0,59.85,59.95,59.81,59.82,89600.0
2005-05-18 10:50:00,59.82,59.87,59.78,59.82,34800.0,59.82,59.87,59.78,59.82,34800.0
2005-05-18 11:00:00,59.84,59.88,59.82,59.84,23200.0,59.84,59.88,59.82,59.84,23200.0
2005-05-18 11:10:00,59.84,59.87,59.82,59.82,39800.0,59.84,59.87,59.82,59.82,39800.0
2005-05-18 11:20:00,59.84,59.85,59.75,59.77,56100.0,59.84,59.85,59.75,59.77,56100.0
2005-05-18 11:30:00,59.77,59.87,59.77,59.81,24500.0,59.77,59.87,59.77,59.81,24500.0
2005-05-18 11:40:00,59.8,59.88,59.75,59.86,37900.0,59.8,59.88,59.75,59.86,37900.0
2005-05-18 11:50:00,59.86,60.06,59.85,59.99,125000.0,59.86,60.06,59.85,59.99,125000.0
2005-05-18 12:00:00,60.0,60.2,59.99,60.19,73300.0,60.0,60.2,59.99,60.19,73300.0
2005-05-18 12:10:00,60.17,60.36,60.16,60.36,57400.0,60.17,60.36,60.16,60.36,57400.0
2005-05-18 12:20:00,60.35,60.37,60.25,60.29,26100.0,60.35,60.37,60.25,60.29,26100.0
2005-05-18 12:30:00,60.31,60.47,60.24,60.44,49200.0,60.31,60.47,60.24,60.44,49200.0
2005-05-18 12:40:00,60.43,60.6,60.41,60.6,84500.0,60.43,60.6,60.41,60.6,84500.0
2005-05-18 12:50:00,60.6,60.89,60.58,60.87,102600.0,60.6,60.89,60.58,60.87,102600.0
2005-05-18 13:00:00,60.87,61.04,60.87,60.94,158800.0,60.87,61.04,60.87,60.94,158800.0
2005-05-18 13:10:00,60.94,61.18,60.92,61.09,188100.0,60.94,61.18,60.92,61.09,188100.0
2005-05-18 13:20:00,61.1,61.3,61.08,61.3,67400.0,61.1,61.3,61.08,61.3,67400.0
2005-05-18 13:30:00,61.3,61.3,61.21,61.27,56300.0,61.3,61.3,61.21,61.27,56300.0
2005-05-18 13:40:00,61.27,61.39,61.25,61.3,99900.0,61.27,61.39,61.25,61.3,99900.0
2005-05-18 13:50:00,61.3,61.3,61.1,61.18,56600.0,61.3,61.3,61.1,61.18,56600.0
2005-05-18 14:00:00,61.18,61.24,61.07,61.11,48000.0,61.18,61.24,61.07,61.11,48000.0
2005-05-18 14:10:00,61.15,61.22,61.07,61.12,47400.0,61.15,61.22,61.07,61.12,47400.0
2005-05-18 14:20:00,61.12,61.15,61.08,61.14,42900.0,61.12,61.15,61.08,61.14,42900.0
2005-05-18 14:30:00,61.14,61.14,61.03,61.11,56800.0,61.14,61.14,61.03,61.11,56800.0
2005-05-18 14:40:00,61.12,61.19,61.05,61.07,78700.0,61.12,61.19,61.05,61.07,78700.0
2005-05-18 14:50:00,61.07,61.21,61.03,61.03,136500.0,61.07,61.21,61.03,61.03,136500.0
2005-05-18 15:00:00,61.04,61.17,61.03,61.08,139300.0,61.04,61.17,61.03,61.08,139300.0
2005-05-18 15:10:00,61.08,61.14,61.06,61.07,53600.0,61.08,61.14,61.06,61.07,53600.0
2005-05-18 15:20:00,61.07,61.2,61.04,61.05,92600.0,61.07,61.2,61.04,61.05,92600.0
2005-05-18 15:30:00,61.05,61.07,60.86,60.99,126200.0,61.05,61.07,60.86,60.99,126200.0
2005-05-18 15:40:00,60.98,61.12,60.98,61.08,99800.0,60.98,61.12,60.98,61.08,99800.0
2005-05-18 15:50:00,61.08,61.2,61.05,61.07,144500.0,61.08,61.2,61.05,61.07,144500.0
2005-05-19 09:30:00,61.21,61.44,61.06,61.31,120100.0,61.21,61.44,61.06,61.31,120100.0
2005-05-19 09:40:00,61.32,61.44,61.18,61.44,73000.0,61.32,61.44,61.18,61.44,73000.0
2005-05-19 09:50:00,61.39,61.74,61.39,61.7,65300.0,61.39,61.74,61.39,61.7,65300.0
2005-05-19 10:00:00,61.69,61.8,61.61,61.75,74600.0,61.69,61.8,61.61,61.75,74600.0
2005-05-19 10:10:00,61.76,61.81,61.41,61.42,84200.0,61.76,61.81,61.41,61.42,84200.0
2005-05-19 10:20:00,61.42,61.43,61.3,61.36,76100.0,61.42,61.43,61.3,61.36,76100.0
2005-05-19 10:30:00,61.38,61.43,61.2,61.21,64700.0,61.38,61.43,61.2,61.21,64700.0
2005-05-19 10:40:00,61.21,61.42,61.1,61.34,67800.0,61.21,61.42,61.1,61.34,67800.0
2005-05-19 10:50:00,61.35,61.63,61.35,61.56,84800.0,61.35,61.63,61.35,61.56,84800.0
2005-05-19 11:00:00,61.57,61.64,61.5,61.63,43100.0,61.57,61.64,61.5,61.63,43100.0
2005-05-19 11:10:00,61.64,61.76,61.64,61.66,47100.0,61.64,61.76,61.64,61.66,47100.0
2005-05-19 11:20:00,61.64,61.7,61.45,61.57,49500.0,61.64,61.7,61.45,61.57,49500.0
2005-05-19 11:30:00,61.57,61.63,61.54,61.61,38100.0,61.57,61.63,61.54,61.61,38100.0
2005-05-19 11:40:00,61.6,61.68,61.57,61.68,22400.0,61.6,61.68,61.57,61.68,22400.0
2005-05-19 11:50:00,61.68,61.7,61.65,61.68,17100.0,61.68,61.7,61.65,61.68,17100.0
2005-05-19 12:00:00,61.67,61.72,61.55,61.63,42600.0,61.67,61.72,61.55,61.63,42600.0
2005-05-19 12:10:00,61.62,61.74,61.55,61.66,34300.0,61.62,61.74,61.55,61.66,34300.0
2005-05-19 12:20:00,61.65,61.77,61.64,61.74,27400.0,61.65,61.77,61.64,61.74,27400.0
2005-05-19 12:30:00,61.73,61.78,61.7,61.74,27300.0,61.73,61.78,61.7,61.74,27300.0
2005-05-19 12:40:00,61.76,61.76,61.65,61.65,19700.0,61.76,61.76,61.65,61.65,19700.0
2005-05-19 12:50:00,61.66,61.73,61.62,61.72,21000.0,61.66,61.73,61.62,61.72,21000.0
2005-05-19 13:00:00,61.72,61.78,61.72,61.78,29900.0,61.72,61.78,61.72,61.78,29900.0
2005-05-19 13:10:00,61.78,61.78,61.67,61.72,9300.0,61.78,61.78,61.67,61.72,9300.0
2005-05-19 13:20:00,61.7,61.73,61.69,61.72,13000.0,61.7,61.73,61.69,61.72,13000.0
2005-05-19 13:30:00,61.74,61.79,61.72,61.72,29000.0,61.74,61.79,61.72,61.72,29000.0
2005-05-19 13:40:00,61.73,61.77,61.72,61.73,26400.0,61.73,61.77,61.72,61.73,26400.0
2005-05-19 13:50:00,61.73,61.8,61.71,61.77,40200.0,61.73,61.8,61.71,61.77,40200.0
2005-05-19 14:00:00,61.79,61.85,61.77,61.78,64100.0,61.79,61.85,61.77,61.78,64100.0
2005-05-19 14:10:00,61.78,61.9,61.78,61.85,47500.0,61.78,61.9,61.78,61.85,47500.0
2005-05-19 14:20:00,61.85,62.02,61.83,61.99,82300.0,61.85,62.02,61.83,61.99,82300.0
2005-05-19 14:30:00,62.0,62.05,61.86,61.91,47500.0,62.0,62.05,61.86,61.91,47500.0
2005-05-19 14:40:00,61.9,61.93,61.79,61.85,63600.0,61.9,61.93,61.79,61.85,63600.0
2005-05-19 14:50:00,61.83,61.93,61.81,61.91,32600.0,61.83,61.93,61.81,61.91,32600.0
2005-05-19 15:00:00,61.91,61.96,61.84,61.89,64700.0,61.91,61.96,61.84,61.89,64700.0
2005-05-19 15:10:00,61.9,61.98,61.85,61.9,69500.0,61.9,61.98,61.85,61.9,69500.0
2005-05-19 15:20:00,61.96,62.03,61.9,61.93,59800.0,61.96,62.03,61.9,61.93,59800.0
2005-05-19 15:30:00,61.93,62.08,61.91,61.97,60700.0,61.93,62.08,61.91,61.97,60700.0
2005-05-19 15:40:00,61.99,62.06,61.98,62.04,54900.0,61.99,62.06,61.98,62.04,54900.0
2005-05-19 15:50:00,62.05,62.12,61.99,62.12,96900.0,62.05,62.12,61.99,62.12,96900.0
2005-05-20 09:30:00,61.9,62.1,61.82,62.0,210800.0,61.9,62.1,61.82,62.0,210800.0
2005-05-20 09:40:00,62.0,62.16,61.98,62.05,50500.0,62.0,62.16,61.98,62.05,50500.0
2005-05-20 09:50:00,62.06,62.21,62.0,62.2,49200.0,62.06,62.21,62.0,62.2,49200.0
2005-05-20 10:00:00,62.19,62.32,62.13,62.21,61500.0,62.19,62.32,62.13,62.21,61500.0
2005-05-20 10:10:00,62.2,62.39,62.16,62.33,73100.0,62.2,62.39,62.16,62.33,73100.0
2005-05-20 10:20:00,62.33,62.48,62.25,62.3,102100.0,62.33,62.48,62.25,62.3,102100.0
2005-05-20 10:30:00,62.3,62.34,62.19,62.23,113600.0,62.3,62.34,62.19,62.23,113600.0
2005-05-20 10:40:00,62.18,62.26,62.04,62.25,59900.0,62.18,62.26,62.04,62.25,59900.0
2005-05-20 10:50:00,62.25,62.34,62.23,62.27,31500.0,62.25,62.34,62.23,62.27,31500.0
2005-05-20 11:00:00,62.27,62.28,62.0,62.05,87000.0,62.27,62.28,62.0,62.05,87000.0
2005-05-20 11:10:00,62.02,62.05,61.96,62.02,71400.0,62.02,62.05,61.96,62.02,71400.0
2005-05-20 11:20:00,62.01,62.03,61.9,61.95,109500.0,62.01,62.03,61.9,61.95,109500.0
2005-05-20 11:30:00,61.97,62.0,61.92,61.97,34300.0,61.97,62.0,61.92,61.97,34300.0
2005-05-20 11:40:00,61.96,61.97,61.87,61.9,38800.0,61.96,61.97,61.87,61.9,38800.0
2005-05-20 11:50:00,61.9,61.91,61.84,61.9,58400.0,61.9,61.91,61.84,61.9,58400.0
2005-05-20 12:00:00,61.9,61.91,61.83,61.9,24700.0,61.9,61.91,61.83,61.9,24700.0
2005-05-20 12:10:00,61.9,61.91,61.87,61.87,25200.0,61.9,61.91,61.87,61.87,25200.0
2005-05-20 12:20:00,61.87,61.9,61.86,61.89,28100.0,61.87,61.9,61.86,61.89,28100.0
2005-05-20 12:30:00,61.89,61.89,61.75,61.78,32600.0,61.89,61.89,61.75,61.78,32600.0
2005-05-20 12:40:00,61.88,61.88,61.67,61.7,43300.0,61.88,61.88,61.67,61.7,43300.0
2005-05-20 12:50:00,61.7,61.95,61.69,61.9,62400.0,61.7,61.95,61.69,61.9,62400.0
2005-05-20 13:00:00,61.9,62.08,61.76,61.98,61600.0,61.9,62.08,61.76,61.98,61600.0
2005-05-20 13:10:00,61.96,62.0,61.91,61.94,16400.0,61.96,62.0,61.91,61.94,16400.0
2005-05-20 13:20:00,61.92,61.92,61.8,61.91,50600.0,61.92,61.92,61.8,61.91,50600.0
2005-05-20 13:30:00,61.9,61.96,61.87,61.9,26000.0,61.9,61.96,61.87,61.9,26000.0
2005-05-20 13:40:00,61.87,62.05,61.85,62.05,28800.0,61.87,62.05,61.85,62.05,28800.0
2005-05-20 13:50:00,62.05,62.2,62.05,62.1,33800.0,62.05,62.2,62.05,62.1,33800.0
2005-05-20 14:00:00,62.11,62.23,61.98,62.23,29700.0,62.11,62.23,61.98,62.23,29700.0
2005-05-20 14:10:00,62.23,62.33,62.16,62.22,57000.0,62.23,62.33,62.16,62.22,57000.0
2005-05-20 14:20:00,62.24,62.3,62.2,62.22,24700.0,62.24,62.3,62.2,62.22,24700.0
2005-05-20 14:30:00,62.23,62.28,62.16,62.18,23200.0,62.23,62.28,62.16,62.18,23200.0
2005-05-20 14:40:00,62.18,62.29,62.18,62.26,26000.0,62.18,62.29,62.18,62.26,26000.0
2005-05-20 14:50:00,62.27,62.28,62.22,62.25,27900.0,62.27,62.28,62.22,62.25,27900.0
2005-05-20 15:00:00,62.27,62.27,62.13,62.14,73700.0,62.27,62.27,62.13,62.14,73700.0
2005-05-20 15:10:00,62.15,62.18,62.05,62.05,61600.0,62.15,62.18,62.05,62.05,61600.0
2005-05-20 15:20:00,62.04,62.19,62.04,62.14,41100.0,62.04,62.19,62.04,62.14,41100.0
2005-05-20 15:30:00,62.14,62.28,62.09,62.22,61500.0,62.14,62.28,62.09,62.22,61500.0
2005-05-20 15:40:00,62.22,62.31,62.2,62.23,68200.0,62.22,62.31,62.2,62.23,68200.0
2005-05-20 15:50:00,62.23,62.3,62.19,62.22,111800.0,62.23,62.3,62.19,62.22,111800.0
2005-05-23 09:30:00,61.97,62.48,61.87,62.29,115300.0,61.97,62.48,61.87,62.29,115300.0
2005-05-23 09:40:00,62.31,62.45,62.29,62.36,55700.0,62.31,62.45,62.29,62.36,55700.0
2005-05-23 09:50:00,62.33,62.43,62.27,62.33,46700.0,62.33,62.43,62.27,62.33,46700.0
2005-05-23 10:00:00,62.32,62.36,62.21,62.23,37700.0,62.32,62.36,62.21,62.23,37700.0
2005-05-23 10:10:00,62.23,62.35,62.2,62.33,14400.0,62.23,62.35,62.2,62.33,14400.0
2005-05-23 10:20:00,62.33,62.36,62.3,62.36,16100.0,62.33,62.36,62.3,62.36,16100.0
2005-05-23 10:30:00,62.36,62.58,62.36,62.47,90300.0,62.36,62.58,62.36,62.47,90300.0
2005-05-23 10:40:00,62.47,62.55,62.45,62.53,64000.0,62.47,62.55,62.45,62.53,64000.0
2005-05-23 10:50:00,62.53,62.66,62.51,62.59,66300.0,62.53,62.66,62.51,62.59,66300.0
2005-05-23 11:00:00,62.61,62.66,62.52,62.6,69500.0,62.61,62.66,62.52,62.6,69500.0
2005-05-23 11:10:00,62.6,62.65,62.58,62.59,33600.0,62.6,62.65,62.58,62.59,33600.0
2005-05-23 11:20:00,62.62,62.88,62.59,62.84,75100.0,62.62,62.88,62.59,62.84,75100.0
2005-05-23 11:30:00,62.89,63.11,62.86,63.1,115800.0,62.89,63.11,62.86,63.1,115800.0
2005-05-23 11:40:00,63.12,63.2,62.96,63.09,86000.0,63.12,63.2,62.96,63.09,86000.0
2005-05-23 11:50:00,63.09,63.23,63.03,63.2,46300.0,63.09,63.23,63.03,63.2,46300.0
2005-05-23 12:00:00,63.21,63.21,63.04,63.05,26400.0,63.21,63.21,63.04,63.05,26400.0
2005-05-23 12:10:00,63.03,63.05,62.96,62.99,25100.0,63.03,63.05,62.96,62.99,25100.0
2005-05-23 12:20:00,63.01,63.14,62.9,63.05,52100.0,63.01,63.14,62.9,63.05,52100.0
2005-05-23 12:30:00,63.05,63.25,62.99,63.14,67700.0,63.05,63.25,62.99,63.14,67700.0
2005-05-23 12:40:00,63.12,63.13,62.94,62.94,49800.0,63.12,63.13,62.94,62.94,49800.0
2005-05-23 12:50:00,62.94,63.07,62.69,62.75,108500.0,62.94,63.07,62.69,62.75,108500.0
2005-05-23 13:00:00,62.75,62.75,62.66,62.72,44100.0,62.75,62.75,62.66,62.72,44100.0
2005-05-23 13:10:00,62.72,62.74,62.68,62.68,28700.0,62.72,62.74,62.68,62.68,28700.0
2005-05-23 13:20:00,62.69,62.83,62.67,62.76,121700.0,62.69,62.83,62.67,62.76,121700.0
2005-05-23 13:30:00,62.74,62.8,62.74,62.78,30500.0,62.74,62.8,62.74,62.78,30500.0
2005-05-23 13:40:00,62.76,62.81,62.7,62.7,21700.0,62.76,62.81,62.7,62.7,21700.0
2005-05-23 13:50:00,62.7,62.72,62.68,62.69,17400.0,62.7,62.72,62.68,62.69,17400.0
2005-05-23 14:00:00,62.69,62.8,62.59,62.77,88300.0,62.69,62.8,62.59,62.77,88300.0
2005-05-23 14:10:00,62.77,62.82,62.65,62.77,70400.0,62.77,62.82,62.65,62.77,70400.0
2005-05-23 14:20:00,62.78,62.87,62.73,62.82,61700.0,62.78,62.87,62.73,62.82,61700.0
2005-05-23 14:30:00,62.87,62.92,62.78,62.83,42800.0,62.87,62.92,62.78,62.83,42800.0
2005-05-23 14:40:00,62.82,62.89,62.8,62.83,54400.0,62.82,62.89,62.8,62.83,54400.0
2005-05-23 14:50:00,62.83,62.96,62.75,62.92,95600.0,62.83,62.96,62.75,62.92,95600.0
2005-05-23 15:00:00,62.89,62.99,62.82,62.85,90500.0,62.89,62.99,62.82,62.85,90500.0
2005-05-23 15:10:00,62.85,62.89,62.73,62.79,73000.0,62.85,62.89,62.73,62.79,73000.0
2005-05-23 15:20:00,62.81,62.86,62.75,62.8,48900.0,62.81,62.86,62.75,62.8,48900.0
2005-05-23 15:30:00,62.8,62.95,62.8,62.95,50200.0,62.8,62.95,62.8,62.95,50200.0
2005-05-23 15:40:00,62.95,62.95,62.64,62.73,67200.0,62.95,62.95,62.64,62.73,67200.0
2005-05-23 15:50:00,62.73,62.86,62.65,62.79,212900.0,62.73,62.86,62.65,62.79,212900.0
2005-05-24 09:30:00,31.54,31.61,31.31,31.38,266200.0,31.54,31.61,31.31,31.38,266200.0
2005-05-24 09:40:00,31.39,31.46,31.38,31.41,167900.0,31.39,31.46,31.38,31.41,167900.0
2005-05-24 09:50:00,31.42,31.55,31.4,31.46,94800.0,31.42,31.55,31.4,31.46,94800.0
2005-05-24 10:00:00,31.45,31.46,31.35,31.42,141900.0,31.45,31.46,31.35,31.42,141900.0
2005-05-24 10:10:00,31.42,31.45,31.39,31.42,66700.0,31.42,31.45,31.39,31.42,66700.0
2005-05-24 10:20:00,31.42,31.42,31.37,31.38,61000.0,31.42,31.42,31.37,31.38,61000.0
2005-05-24 10:30:00,31.39,31.42,31.32,31.32,117500.0,31.39,31.42,31.32,31.32,117500.0
2005-05-24 10:40:00,31.32,31.34,31.27,31.27,60400.0,31.32,31.34,31.27,31.27,60400.0
2005-05-24 10:50:00,31.28,31.38,31.27,31.35,60200.0,31.28,31.38,31.27,31.35,60200.0
2005-05-24 11:00:00,31.35,31.41,31.29,31.39,46200.0,31.35,31.41,31.29,31.39,46200.0
2005-05-24 11:10:00,31.39,31.41,31.32,31.39,75200.0,31.39,31.41,31.32,31.39,75200.0
2005-05-24 11:20:00,31.4,31.52,31.39,31.45,127300.0,31.4,31.52,31.39,31.45,127300.0
2005-05-24 11:30:00,31.46,31.53,31.45,31.51,93200.0,31.46,31.53,31.45,31.51,93200.0
2005-05-24 11:40:00,31.51,31.52,31.5,31.5,37900.0,31.51,31.52,31.5,31.5,37900.0
2005-05-24 11:50:00,31.51,31.56,31.49,31.53,77300.0,31.51,31.56,31.49,31.53,77300.0
2005-05-24 12:00:00,31.53,31.67,31.53,31.65,176300.0,31.53,31.67,31.53,31.65,176300.0
2005-05-24 12:10:00,31.64,31.75,31.63,31.73,123800.0,31.64,31.75,31.63,31.73,123800.0
2005-05-24 12:20:00,31.74,31.81,31.74,31.77,118300.0,31.74,31.81,31.74,31.77,118300.0
2005-05-24 12:30:00,31.78,31.78,31.75,31.76,89200.0,31.78,31.78,31.75,31.76,89200.0
2005-05-24 12:40:00,31.77,31.87,31.76,31.86,69100.0,31.77,31.87,31.76,31.86,69100.0
2005-05-24 12:50:00,31.86,31.98,31.82,31.96,191200.0,31.86,31.98,31.82,31.96,191200.0
2005-05-24 13:00:00,31.96,32.0,31.94,31.96,155500.0,31.96,32.0,31.94,31.96,155500.0
2005-05-24 13:10:00,31.96,32.04,31.95,32.01,88800.0,31.96,32.04,31.95,32.01,88800.0
2005-05-24 13:20:00,32.02,32.05,32.01,32.04,120500.0,32.02,32.05,32.01,32.04,120500.0
2005-05-24 13:30:00,32.05,32.08,32.02,32.03,126800.0,32.05,32.08,32.02,32.03,126800.0
2005-05-24 13:40:00,32.03,32.03,32.0,32.01,70200.0,32.03,32.03,32.0,32.01,70200.0
2005-05-24 13:50:00,32.0,32.02,31.98,31.99,130200.0,32.0,32.02,31.98,31.99,130200.0
2005-05-24 14:00:00,31.98,32.13,31.96,32.11,176800.0,31.98,32.13,31.96,32.11,176800.0
2005-05-24 14:10:00,32.12,32.12,31.92,31.95,232600.0,32.12,32.12,31.92,31.95,232600.0
2005-05-24 14:20:00,31.96,32.04,31.9,32.03,175200.0,31.96,32.04,31.9,32.03,175200.0
2005-05-24 14:30:00,32.04,32.08,32.0,32.02,383200.0,32.04,32.08,32.0,32.02,383200.0
2005-05-24 14:40:00,32.03,32.04,32.0,32.04,97800.0,32.03,32.04,32.0,32.04,97800.0
2005-05-24 14:50:00,32.04,32.08,32.02,32.04,175200.0,32.04,32.08,32.02,32.04,175200.0
2005-05-24 15:00:00,32.03,32.06,32.02,32.06,196700.0,32.03,32.06,32.02,32.06,196700.0
2005-05-24 15:10:00,32.06,32.2,32.06,32.19,223200.0,32.06,32.2,32.06,32.19,223200.0
2005-05-24 15:20:00,32.19,32.41,32.19,32.38,321600.0,32.19,32.41,32.19,32.38,321600.0
2005-05-24 15:30:00,32.39,32.44,32.29,32.3,297400.0,32.39,32.44,32.29,32.3,297400.0
2005-05-24 15:40:00,32.3,32.37,32.25,32.37,358400.0,32.3,32.37,32.25,32.37,358400.0
2005-05-24 15:50:00,32.36,32.5,32.35,32.43,454000.0,32.36,32.5,32.35,32.43,454000.0
2005-05-25 09:30:00,32.25,32.42,32.21,32.37,327100.0,32.25,32.42,32.21,32.37,327100.0
2005-05-25 09:40:00,32.38,32.44,32.31,32.33,439900.0,32.38,32.44,32.31,32.33,439900.0
2005-05-25 09:50:00,32.35,32.51,32.35,32.46,373200.0,32.35,32.51,32.35,32.46,373200.0
2005-05-25 10:00:00,32.46,32.55,32.43,32.45,198200.0,32.46,32.55,32.43,32.45,198200.0
2005-05-25 10:10:00,32.43,32.53,32.43,32.47,239400.0,32.43,32.53,32.43,32.47,239400.0
2005-05-25 10:20:00,32.46,32.51,32.43,32.48,76200.0,32.46,32.51,32.43,32.48,76200.0
2005-05-25 10:30:00,32.48,32.49,32.36,32.41,162000.0,32.48,32.49,32.36,32.41,162000.0
2005-05-25 10:40:00,32.4,32.48,32.37,32.45,169500.0,32.4,32.48,32.37,32.45,169500.0
2005-05-25 10:50:00,32.45,32.51,32.42,32.47,224700.0,32.45,32.51,32.42,32.47,224700.0
2005-05-25 11:00:00,32.45,32.49,32.43,32.43,125800.0,32.45,32.49,32.43,32.43,125800.0
2005-05-25 11:10:00,32.43,32.5,32.39,32.49,192400.0,32.43,32.5,32.39,32.49,192400.0
2005-05-25 11:20:00,32.48,32.5,32.43,32.48,99300.0,32.48,32.5,32.43,32.48,99300.0
2005-05-25 11:30:00,32.48,32.5,32.46,32.46,58200.0,32.48,32.5,32.46,32.46,58200.0
2005-05-25 11:40:00,32.46,32.47,32.41,32.44,89300.0,32.46,32.47,32.41,32.44,89300.0
2005-05-25 11:50:00,32.44,32.49,32.39,32.46,169400.0,32.44,32.49,32.39,32.46,169400.0
2005-05-25 12:00:00,32.45,32.46,32.4,32.43,41700.0,32.45,32.46,32.4,32.43,41700.0
2005-05-25 12:10:00,32.42,32.49,32.34,32.43,134200.0,32.42,32.49,32.34,32.43,134200.0
2005-05-25 12:20:00,32.43,32.46,32.43,32.46,28000.0,32.43,32.46,32.43,32.46,28000.0
2005-05-25 12:30:00,32.46,32.46,32.44,32.46,39700.0,32.46,32.46,32.44,32.46,39700.0
2005-05-25 12:40:00,32.45,32.47,32.44,32.45,47000.0,32.45,32.47,32.44,32.45,47000.0
2005-05-25 12:50:00,32.45,32.45,32.44,32.45,30600.0,32.45,32.45,32.44,32.45,30600.0
2005-05-25 13:00:00,32.46,32.51,32.45,32.49,94100.0,32.46,32.51,32.45,32.49,94100.0
2005-05-25 13:10:00,32.5,32.51,32.48,32.5,107400.0,32.5,32.51,32.48,32.5,107400.0
2005-05-25 13:20:00,32.5,32.51,32.45,32.46,150600.0,32.5,32.51,32.45,32.46,150600.0
2005-05-25 13:30:00,32.45,32.48,32.45,32.47,36400.0,32.45,32.48,32.45,32.47,36400.0
2005-05-25 13:40:00,32.46,32.48,32.45,32.46,95500.0,32.46,32.48,32.45,32.46,95500.0
2005-05-25 13:50:00,32.47,32.49,32.44,32.46,118200.0,32.47,32.49,32.44,32.46,118200.0
2005-05-25 14:00:00,32.46,32.5,32.46,32.5,64300.0,32.46,32.5,32.46,32.5,64300.0
2005-05-25 14:10:00,32.5,32.55,32.48,32.5,103500.0,32.5,32.55,32.48,32.5,103500.0
2005-05-25 14:20:00,32.51,32.52,32.5,32.51,141700.0,32.51,32.52,32.5,32.51,141700.0
2005-05-25 14:30:00,32.51,32.55,32.48,32.5,108600.0,32.51,32.55,32.48,32.5,108600.0
2005-05-25 14:40:00,32.5,32.56,32.49,32.5,109400.0,32.5,32.56,32.49,32.5,109400.0
2005-05-25 14:50:00,32.5,32.53,32.5,32.52,106500.0,32.5,32.53,32.5,32.52,106500.0
2005-05-25 15:00:00,32.51,32.55,32.5,32.54,143900.0,32.51,32.55,32.5,32.54,143900.0
2005-05-25 15:10:00,32.53,32.73,32.53,32.71,218600.0,32.53,32.73,32.53,32.71,218600.0
2005-05-25 15:20:00,32.7,32.71,32.64,32.66,141100.0,32.7,32.71,32.64,32.66,141100.0
2005-05-25 15:30:00,32.66,32.78,32.65,32.78,285300.0,32.66,32.78,32.65,32.78,285300.0
2005-05-25 15:40:00,32.78,32.8,32.75,32.78,325300.0,32.78,32.8,32.75,32.78,325300.0
2005-05-25 15:50:00,32.79,32.8,32.74,32.76,383300.0,32.79,32.8,32.74,32.76,383300.0
2005-05-26 09:30:00,32.99,33.0,32.9,33.0,468000.0,32.99,33.0,32.9,33.0,468000.0
2005-05-26 09:40:00,33.0,33.07,32.87,32.95,305700.0,33.0,33.07,32.87,32.95,305700.0
2005-05-26 09:50:00,32.94,32.97,32.68,32.73,212100.0,32.94,32.97,32.68,32.73,212100.0
2005-05-26 10:00:00,32.72,32.78,32.62,32.63,178400.0,32.72,32.78,32.62,32.63,178400.0
2005-05-26 10:10:00,32.63,32.69,32.5,32.57,376300.0,32.63,32.69,32.5,32.57,376300.0
2005-05-26 10:20:00,32.58,32.62,32.43,32.47,285800.0,32.58,32.62,32.43,32.47,285800.0
2005-05-26 10:30:00,32.46,32.57,32.42,32.44,241300.0,32.46,32.57,32.42,32.44,241300.0
2005-05-26 10:40:00,32.45,32.53,32.43,32.49,185500.0,32.45,32.53,32.43,32.49,185500.0
2005-05-26 10:50:00,32.49,32.53,32.42,32.52,162900.0,32.49,32.53,32.42,32.52,162900.0
2005-05-26 11:00:00,32.51,32.54,32.44,32.45,92300.0,32.51,32.54,32.44,32.45,92300.0
2005-05-26 11:10:00,32.44,32.44,32.36,32.41,165800.0,32.44,32.44,32.36,32.41,165800.0
2005-05-26 11:20:00,32.42,32.42,32.3,32.36,333700.0,32.42,32.42,32.3,32.36,333700.0
2005-05-26 11:30:00,32.37,32.46,32.35,32.46,190100.0,32.37,32.46,32.35,32.46,190100.0
2005-05-26 11:40:00,32.47,32.61,32.47,32.6,119900.0,32.47,32.61,32.47,32.6,119900.0
2005-05-26 11:50:00,32.59,32.78,32.58,32.74,398800.0,32.59,32.78,32.58,32.74,398800.0
2005-05-26 12:00:00,32.73,32.74,32.63,32.64,172700.0,32.73,32.74,32.63,32.64,172700.0
2005-05-26 12:10:00,32.65,32.69,32.62,32.68,128600.0,32.65,32.69,32.62,32.68,128600.0
2005-05-26 12:20:00,32.69,32.78,32.68,32.75,127300.0,32.69,32.78,32.68,32.75,127300.0
2005-05-26 12:30:00,32.75,32.84,32.71,32.81,118200.0,32.75,32.84,32.71,32.81,118200.0
2005-05-26 12:40:00,32.81,33.0,32.8,32.96,165300.0,32.81,33.0,32.8,32.96,165300.0
2005-05-26 12:50:00,32.95,33.0,32.94,32.94,145800.0,32.95,33.0,32.94,32.94,145800.0
2005-05-26 13:00:00,32.94,33.0,32.94,32.94,102000.0,32.94,33.0,32.94,32.94,102000.0
2005-05-26 13:10:00,32.96,32.96,32.88,32.9,88500.0,32.96,32.96,32.88,32.9,88500.0
2005-05-26 13:20:00,32.89,32.92,32.86,32.92,125900.0,32.89,32.92,32.86,32.92,125900.0
2005-05-26 13:30:00,32.92,32.94,32.9,32.92,124600.0,32.92,32.94,32.9,32.92,124600.0
2005-05-26 13:40:00,32.92,32.97,32.89,32.95,151100.0,32.92,32.97,32.89,32.95,151100.0
2005-05-26 13:50:00,32.95,32.98,32.95,32.98,51700.0,32.95,32.98,32.95,32.98,51700.0
2005-05-26 14:00:00,32.98,33.01,32.95,33.0,104400.0,32.98,33.01,32.95,33.0,104400.0
2005-05-26 14:10:00,32.99,33.0,32.95,32.96,112100.0,32.99,33.0,32.95,32.96,112100.0
2005-05-26 14:20:00,32.96,33.06,32.95,33.05,132100.0,32.96,33.06,32.95,33.05,132100.0
2005-05-26 14:30:00,33.04,33.05,32.97,32.97,107200.0,33.04,33.05,32.97,32.97,107200.0
2005-05-26 14:40:00,32.96,32.97,32.9,32.91,123200.0,32.96,32.97,32.9,32.91,123200.0
2005-05-26 14:50:00,32.91,32.97,32.9,32.95,134100.0,32.91,32.97,32.9,32.95,134100.0
2005-05-26 15:00:00,32.96,33.02,32.95,33.0,135900.0,32.96,33.02,32.95,33.0,135900.0
2005-05-26 15:10:00,33.0,33.04,33.0,33.03,121400.0,33.0,33.04,33.0,33.03,121400.0
2005-05-26 15:20:00,33.03,33.08,33.03,33.06,152600.0,33.03,33.08,33.03,33.06,152600.0
2005-05-26 15:30:00,33.05,33.14,33.05,33.11,173200.0,33.05,33.14,33.05,33.11,173200.0
2005-05-26 15:40:00,33.11,33.18,33.08,33.13,289300.0,33.11,33.18,33.08,33.13,289300.0
2005-05-26 15:50:00,33.12,33.12,33.05,33.09,220500.0,33.12,33.12,33.05,33.09,220500.0
2005-05-27 09:30:00,32.97,33.2,32.89,33.18,200400.0,32.97,33.2,32.89,33.18,200400.0
2005-05-27 09:40:00,33.19,33.32,33.18,33.3,112500.0,33.19,33.32,33.18,33.3,112500.0
2005-05-27 09:50:00,33.3,33.3,33.14,33.14,233900.0,33.3,33.3,33.14,33.14,233900.0
2005-05-27 10:00:00,33.14,33.21,33.12,33.2,103300.0,33.14,33.21,33.12,33.2,103300.0
2005-05-27 10:10:00,33.2,33.23,33.17,33.18,137500.0,33.2,33.23,33.17,33.18,137500.0
2005-05-27 10:20:00,33.18,33.2,33.14,33.18,116900.0,33.18,33.2,33.14,33.18,116900.0
2005-05-27 10:30:00,33.18,33.18,33.1,33.11,65600.0,33.18,33.18,33.1,33.11,65600.0
2005-05-27 10:40:00,33.12,33.12,33.01,33.01,90500.0,33.12,33.12,33.01,33.01,90500.0
2005-05-27 10:50:00,33.0,33.01,32.95,32.95,121800.0,33.0,33.01,32.95,32.95,121800.0
2005-05-27 11:00:00,32.94,33.03,32.94,32.98,186400.0,32.94,33.03,32.94,32.98,186400.0
2005-05-27 11:10:00,32.98,33.01,32.98,32.99,60700.0,32.98,33.01,32.98,32.99,60700.0
2005-05-27 11:20:00,32.99,33.01,32.98,33.0,56900.0,32.99,33.01,32.98,33.0,56900.0
2005-05-27 11:30:00,33.01,33.01,32.98,33.0,121900.0,33.01,33.01,32.98,33.0,121900.0
2005-05-27 11:40:00,33.01,33.12,33.01,33.11,92200.0,33.01,33.12,33.01,33.11,92200.0
2005-05-27 11:50:00,33.11,33.14,33.1,33.14,40900.0,33.11,33.14,33.1,33.14,40900.0
2005-05-27 12:00:00,33.13,33.16,33.1,33.1,55200.0,33.13,33.16,33.1,33.1,55200.0
2005-05-27 12:10:00,33.1,33.1,33.08,33.09,25800.0,33.1,33.1,33.08,33.09,25800.0
2005-05-27 12:20:00,33.08,33.09,33.03,33.04,33700.0,33.08,33.09,33.03,33.04,33700.0
2005-05-27 12:30:00,33.03,33.04,32.99,33.01,26200.0,33.03,33.04,32.99,33.01,26200.0
2005-05-27 12:40:00,33.01,33.02,33.0,33.02,23800.0,33.01,33.02,33.0,33.02,23800.0
2005-05-27 12:50:00,33.01,33.05,33.01,33.05,20700.0,33.01,33.05,33.01,33.05,20700.0
2005-05-27 13:00:00,33.06,33.1,33.05,33.09,46400.0,33.06,33.1,33.05,33.09,46400.0
2005-05-27 13:10:00,33.1,33.1,33.06,33.08,29400.0,33.1,33.1,33.06,33.08,29400.0
2005-05-27 13:20:00,33.08,33.11,33.07,33.1,76500.0,33.08,33.11,33.07,33.1,76500.0
2005-05-27 13:30:00,33.1,33.13,33.09,33.12,56100.0,33.1,33.13,33.09,33.12,56100.0
2005-05-27 13:40:00,33.12,33.14,33.12,33.14,76000.0,33.12,33.14,33.12,33.14,76000.0
2005-05-27 13:50:00,33.14,33.16,33.14,33.15,125000.0,33.14,33.16,33.14,33.15,125000.0
2005-05-27 14:00:00,33.15,33.15,33.09,33.09,58000.0,33.15,33.15,33.09,33.09,58000.0
2005-05-27 14:10:00,33.09,33.12,33.07,33.12,42500.0,33.09,33.12,33.07,33.12,42500.0
2005-05-27 14:20:00,33.12,33.14,33.11,33.14,27100.0,33.12,33.14,33.11,33.14,27100.0
2005-05-27 14:30:00,33.14,33.15,33.13,33.13,37900.0,33.14,33.15,33.13,33.13,37900.0
2005-05-27 14:40:00,33.13,33.17,33.13,33.16,157000.0,33.13,33.17,33.13,33.16,157000.0
2005-05-27 14:50:00,33.15,33.17,33.14,33.16,46900.0,33.15,33.17,33.14,33.16,46900.0
2005-05-27 15:00:00,33.17,33.19,33.16,33.16,58900.0,33.17,33.19,33.16,33.16,58900.0
2005-05-27 15:10:00,33.16,33.16,33.1,33.15,57300.0,33.16,33.16,33.1,33.15,57300.0
2005-05-27 15:20:00,33.14,33.15,33.09,33.11,99400.0,33.14,33.15,33.09,33.11,99400.0
2005-05-27 15:30:00,33.11,33.12,33.08,33.12,61700.0,33.11,33.12,33.08,33.12,61700.0
2005-05-27 15:40:00,33.12,33.17,33.11,33.15,162400.0,33.12,33.17,33.11,33.15,162400.0
2005-05-27 15:50:00,33.15,33.17,33.11,33.16,201900.0,33.15,33.17,33.11,33.16,201900.0
2005-05-31 09:30:00,33.08,33.14,32.95,33.13,172600.0,33.08,33.14,32.95,33.13,172600.0
2005-05-31 09:40:00,33.14,33.14,32.97,33.01,88100.0,33.14,33.14,32.97,33.01,88100.0
2005-05-31 09:50:00,33.01,33.01,32.79,32.86,285900.0,33.01,33.01,32.79,32.86,285900.0
2005-05-31 10:00:00,32.88,33.02,32.81,32.97,131600.0,32.88,33.02,32.81,32.97,131600.0
2005-05-31 10:10:00,32.95,33.02,32.93,33.0,72200.0,32.95,33.02,32.93,33.0,72200.0
2005-05-31 10:20:00,33.0,33.04,32.99,33.02,55000.0,33.0,33.04,32.99,33.02,55000.0
2005-05-31 10:30:00,33.02,33.11,33.01,33.08,41500.0,33.02,33.11,33.01,33.08,41500.0
2005-05-31 10:40:00,33.07,33.1,32.99,32.99,67900.0,33.07,33.1,32.99,32.99,67900.0
2005-05-31 10:50:00,32.99,33.01,32.92,32.92,98200.0,32.99,33.01,32.92,32.92,98200.0
2005-05-31 11:00:00,32.92,32.99,32.83,32.84,136200.0,32.92,32.99,32.83,32.84,136200.0
2005-05-31 11:10:00,32.83,32.92,32.83,32.88,102200.0,32.83,32.92,32.83,32.88,102200.0
2005-05-31 11:20:00,32.88,32.92,32.84,32.91,88700.0,32.88,32.92,32.84,32.91,88700.0
2005-05-31 11:30:00,32.91,32.94,32.85,32.86,45200.0,32.91,32.94,32.85,32.86,45200.0
2005-05-31 11:40:00,32.85,32.88,32.83,32.86,61600.0,32.85,32.88,32.83,32.86,61600.0
2005-05-31 11:50:00,32.86,32.88,32.83,32.88,50800.0,32.86,32.88,32.83,32.88,50800.0
2005-05-31 12:00:00,32.89,32.9,32.84,32.85,52300.0,32.89,32.9,32.84,32.85,52300.0
2005-05-31 12:10:00,32.85,32.92,32.84,32.89,46000.0,32.85,32.92,32.84,32.89,46000.0
2005-05-31 12:20:00,32.9,32.95,32.89,32.93,36000.0,32.9,32.95,32.89,32.93,36000.0
2005-05-31 12:30:00,32.93,32.96,32.91,32.92,31800.0,32.93,32.96,32.91,32.92,31800.0
2005-05-31 12:40:00,32.92,32.98,32.92,32.96,53700.0,32.92,32.98,32.92,32.96,53700.0
2005-05-31 12:50:00,32.97,32.97,32.93,32.96,26500.0,32.97,32.97,32.93,32.96,26500.0
2005-05-31 13:00:00,32.97,32.99,32.94,32.96,48100.0,32.97,32.99,32.94,32.96,48100.0
2005-05-31 13:10:00,32.97,32.97,32.92,32.97,55100.0,32.97,32.97,32.92,32.97,55100.0
2005-05-31 13:20:00,32.96,33.0,32.92,32.95,61800.0,32.96,33.0,32.92,32.95,61800.0
2005-05-31 13:30:00,32.96,33.0,32.94,33.0,110100.0,32.96,33.0,32.94,33.0,110100.0
2005-05-31 13:40:00,33.0,33.01,32.95,33.0,54400.0,33.0,33.01,32.95,33.0,54400.0
2005-05-31 13:50:00,33.0,33.03,33.0,33.02,48400.0,33.0,33.03,33.0,33.02,48400.0
2005-05-31 14:00:00,33.03,33.08,33.02,33.07,85300.0,33.03,33.08,33.02,33.07,85300.0
2005-05-31 14:10:00,33.07,33.09,33.04,33.07,105200.0,33.07,33.09,33.04,33.07,105200.0
2005-05-31 14:20:00,33.07,33.1,33.04,33.1,57900.0,33.07,33.1,33.04,33.1,57900.0
2005-05-31 14:30:00,33.09,33.16,33.08,33.14,154100.0,33.09,33.16,33.08,33.14,154100.0
2005-05-31 14:40:00,33.14,33.17,33.14,33.14,90300.0,33.14,33.17,33.14,33.14,90300.0
2005-05-31 14:50:00,33.14,33.17,33.12,33.16,52600.0,33.14,33.17,33.12,33.16,52600.0
2005-05-31 15:00:00,33.16,33.19,33.09,33.09,69200.0,33.16,33.19,33.09,33.09,69200.0
2005-05-31 15:10:00,33.1,33.17,33.08,33.16,98000.0,33.1,33.17,33.08,33.16,98000.0
2005-05-31 15:20:00,33.16,33.16,33.09,33.1,87900.0,33.16,33.16,33.09,33.1,87900.0
2005-05-31 15:30:00,33.09,33.12,33.07,33.09,94500.0,33.09,33.12,33.07,33.09,94500.0
2005-05-31 15:40:00,33.09,33.1,33.02,33.06,96700.0,33.09,33.1,33.02,33.06,96700.0
2005-05-31 15:50:00,33.05,33.1,33.05,33.07,141800.0,33.05,33.1,33.05,33.07,141800.0
2005-06-01 09:30:00,33.0,33.2,32.93,33.08,97000.0,33.0,33.2,32.93,33.08,97000.0
2005-06-01 09:40:00,33.08,33.13,33.06,33.12,71200.0,33.08,33.13,33.06,33.12,71200.0
2005-06-01 09:50:00,33.13,33.14,33.0,33.0,108300.0,33.13,33.14,33.0,33.0,108300.0
2005-06-01 10:00:00,33.0,33.25,33.0,33.25,144100.0,33.0,33.25,33.0,33.25,144100.0
2005-06-01 10:10:00,33.23,33.33,33.17,33.24,259300.0,33.23,33.33,33.17,33.24,259300.0
2005-06-01 10:20:00,33.24,33.25,33.18,33.25,76500.0,33.24,33.25,33.18,33.25,76500.0
2005-06-01 10:30:00,33.25,33.31,33.23,33.26,91800.0,33.25,33.31,33.23,33.26,91800.0
2005-06-01 10:40:00,33.27,33.27,33.17,33.2,101300.0,33.27,33.27,33.17,33.2,101300.0
2005-06-01 10:50:00,33.19,33.29,33.19,33.26,118400.0,33.19,33.29,33.19,33.26,118400.0
2005-06-01 11:00:00,33.25,33.31,33.25,33.27,113100.0,33.25,33.31,33.25,33.27,113100.0
2005-06-01 11:10:00,33.27,33.33,33.27,33.3,144200.0,33.27,33.33,33.27,33.3,144200.0
2005-06-01 11:20:00,33.3,33.34,33.28,33.32,103500.0,33.3,33.34,33.28,33.32,103500.0
2005-06-01 11:30:00,33.32,33.33,33.27,33.27,111000.0,33.32,33.33,33.27,33.27,111000.0
2005-06-01 11:40:00,33.26,33.28,33.24,33.26,98900.0,33.26,33.28,33.24,33.26,98900.0
2005-06-01 11:50:00,33.25,33.32,33.25,33.32,55400.0,33.25,33.32,33.25,33.32,55400.0
2005-06-01 12:00:00,33.31,33.38,33.29,33.34,113600.0,33.31,33.38,33.29,33.34,113600.0
2005-06-01 12:10:00,33.34,33.34,33.26,33.33,51300.0,33.34,33.34,33.26,33.33,51300.0
2005-06-01 12:20:00,33.33,33.38,33.33,33.37,50400.0,33.33,33.38,33.33,33.37,50400.0
2005-06-01 12:30:00,33.38,33.43,33.37,33.39,59500.0,33.38,33.43,33.37,33.39,59500.0
2005-06-01 12:40:00,33.39,33.4,33.39,33.39,17500.0,33.39,33.4,33.39,33.39,17500.0
2005-06-01 12:50:00,33.39,33.44,33.38,33.4,127000.0,33.39,33.44,33.38,33.4,127000.0
2005-06-01 13:00:00,33.41,33.43,33.3,33.31,128100.0,33.41,33.43,33.3,33.31,128100.0
2005-06-01 13:10:00,33.3,33.38,33.24,33.24,55400.0,33.3,33.38,33.24,33.24,55400.0
2005-06-01 13:20:00,33.24,33.32,33.23,33.3,49400.0,33.24,33.32,33.23,33.3,49400.0
2005-06-01 13:30:00,33.29,33.3,33.22,33.24,36000.0,33.29,33.3,33.22,33.24,36000.0
2005-06-01 13:40:00,33.23,33.35,33.22,33.26,134800.0,33.23,33.35,33.22,33.26,134800.0
2005-06-01 13:50:00,33.25,33.3,33.2,33.27,31800.0,33.25,33.3,33.2,33.27,31800.0
2005-06-01 14:00:00,33.26,33.3,33.2,33.22,64700.0,33.26,33.3,33.2,33.22,64700.0
2005-06-01 14:10:00,33.21,33.23,33.07,33.09,98100.0,33.21,33.23,33.07,33.09,98100.0
2005-06-01 14:20:00,33.09,33.11,33.03,33.04,72000.0,33.09,33.11,33.03,33.04,72000.0
2005-06-01 14:30:00,33.04,33.1,32.99,33.08,566300.0,33.04,33.1,32.99,33.08,566300.0
2005-06-01 14:40:00,33.08,33.09,32.9,32.96,206700.0,33.08,33.09,32.9,32.96,206700.0
2005-06-01 14:50:00,32.96,33.08,32.94,33.01,166900.0,32.96,33.08,32.94,33.01,166900.0
2005-06-01 15:00:00,33.02,33.08,33.02,33.03,47000.0,33.02,33.08,33.02,33.03,47000.0
2005-06-01 15:10:00,33.03,33.05,32.95,32.95,168100.0,33.03,33.05,32.95,32.95,168100.0
2005-06-01 15:20:00,32.96,33.02,32.95,33.01,63700.0,32.96,33.02,32.95,33.01,63700.0
2005-06-01 15:30:00,33.02,33.14,33.01,33.08,90000.0,33.02,33.14,33.01,33.08,90000.0
2005-06-01 15:40:00,33.08,33.18,33.08,33.16,85600.0,33.08,33.18,33.08,33.16,85600.0
2005-06-01 15:50:00,33.17,33.29,33.13,33.18,105400.0,33.17,33.29,33.13,33.18,105400.0
2005-06-02 09:30:00,33.25,33.25,32.96,33.24,135000.0,33.25,33.25,32.96,33.24,135000.0
2005-06-02 09:40:00,33.24,33.31,32.99,33.0,169100.0,33.24,33.31,32.99,33.0,169100.0
2005-06-02 09:50:00,33.02,33.14,32.98,33.12,119500.0,33.02,33.14,32.98,33.12,119500.0
2005-06-02 10:00:00,33.12,33.17,32.99,32.99,69300.0,33.12,33.17,32.99,32.99,69300.0
2005-06-02 10:10:00,33.0,33.01,32.88,32.88,94200.0,33.0,33.01,32.88,32.88,94200.0
2005-06-02 10:20:00,32.89,32.97,32.88,32.92,103400.0,32.89,32.97,32.88,32.92,103400.0
2005-06-02 10:30:00,32.92,33.01,32.89,33.0,217000.0,32.92,33.01,32.89,33.0,217000.0
2005-06-02 10:40:00,33.0,33.12,32.99,33.06,71500.0,33.0,33.12,32.99,33.06,71500.0
2005-06-02 10:50:00,33.06,33.06,32.99,33.01,60300.0,33.06,33.06,32.99,33.01,60300.0
2005-06-02 11:00:00,33.02,33.06,32.95,33.04,96300.0,33.02,33.06,32.95,33.04,96300.0
2005-06-02 11:10:00,33.04,33.06,32.99,33.05,97300.0,33.04,33.06,32.99,33.05,97300.0
2005-06-02 11:20:00,33.05,33.05,32.99,33.03,50400.0,33.05,33.05,32.99,33.03,50400.0
2005-06-02 11:30:00,33.04,33.05,32.99,33.04,50800.0,33.04,33.05,32.99,33.04,50800.0
2005-06-02 11:40:00,33.04,33.05,32.98,33.0,32300.0,33.04,33.05,32.98,33.0,32300.0
2005-06-02 11:50:00,33.0,33.0,32.99,32.99,43400.0,33.0,33.0,32.99,32.99,43400.0
2005-06-02 12:00:00,33.0,33.04,32.99,32.99,59200.0,33.0,33.04,32.99,32.99,59200.0
2005-06-02 12:10:00,33.0,33.02,32.98,32.99,324900.0,33.0,33.02,32.98,32.99,324900.0
2005-06-02 12:20:00,32.99,33.02,32.99,32.99,56800.0,32.99,33.02,32.99,32.99,56800.0
2005-06-02 12:30:00,33.0,33.01,32.98,33.0,41700.0,33.0,33.01,32.98,33.0,41700.0
2005-06-02 12:40:00,33.01,33.04,32.99,32.99,30800.0,33.01,33.04,32.99,32.99,30800.0
2005-06-02 12:50:00,32.99,33.01,32.98,32.99,37900.0,32.99,33.01,32.98,32.99,37900.0
2005-06-02 13:00:00,33.0,33.01,32.97,32.98,65100.0,33.0,33.01,32.97,32.98,65100.0
2005-06-02 13:10:00,32.99,33.02,32.96,33.01,82000.0,32.99,33.02,32.96,33.01,82000.0
2005-06-02 13:20:00,33.0,33.02,32.98,32.98,73200.0,33.0,33.02,32.98,32.98,73200.0
2005-06-02 13:30:00,32.99,33.01,32.97,32.99,56100.0,32.99,33.01,32.97,32.99,56100.0
2005-06-02 13:40:00,33.0,33.03,32.98,33.03,72900.0,33.0,33.03,32.98,33.03,72900.0
2005-06-02 13:50:00,33.03,33.06,32.99,33.03,30200.0,33.03,33.06,32.99,33.03,30200.0
2005-06-02 14:00:00,33.02,33.06,32.99,33.01,79700.0,33.02,33.06,32.99,33.01,79700.0
2005-06-02 14:10:00,33.01,33.03,32.99,32.99,64600.0,33.01,33.03,32.99,32.99,64600.0
2005-06-02 14:20:00,32.99,33.01,32.99,33.0,49300.0,32.99,33.01,32.99,33.0,49300.0
2005-06-02 14:30:00,33.0,33.02,32.98,32.99,96600.0,33.0,33.02,32.98,32.99,96600.0
2005-06-02 14:40:00,33.0,33.02,32.98,32.99,70600.0,33.0,33.02,32.98,32.99,70600.0
2005-06-02 14:50:00,33.0,33.05,32.99,33.01,71900.0,33.0,33.05,32.99,33.01,71900.0
2005-06-02 15:00:00,33.01,33.02,32.95,32.96,117000.0,33.01,33.02,32.95,32.96,117000.0
2005-06-02 15:10:00,32.96,33.02,32.94,32.95,91300.0,32.96,33.02,32.94,32.95,91300.0
2005-06-02 15:20:00,32.96,33.0,32.95,32.97,108500.0,32.96,33.0,32.95,32.97,108500.0
2005-06-02 15:30:00,32.97,33.08,32.96,33.08,129800.0,32.97,33.08,32.96,33.08,129800.0
2005-06-02 15:40:00,33.08,33.1,33.03,33.09,164900.0,33.08,33.1,33.03,33.09,164900.0
2005-06-02 15:50:00,33.08,33.12,33.01,33.12,259700.0,33.08,33.12,33.01,33.12,259700.0
2005-06-03 09:30:00,32.89,33.0,32.64,32.71,227400.0,32.89,33.0,32.64,32.71,227400.0
2005-06-03 09:40:00,32.72,32.76,32.63,32.75,90700.0,32.72,32.76,32.63,32.75,90700.0
2005-06-03 09:50:00,32.75,32.82,32.73,32.75,54300.0,32.75,32.82,32.73,32.75,54300.0
2005-06-03 10:00:00,32.75,32.76,32.69,32.72,95600.0,32.75,32.76,32.69,32.72,95600.0
2005-06-03 10:10:00,32.72,32.73,32.66,32.66,46300.0,32.72,32.73,32.66,32.66,46300.0
2005-06-03 10:20:00,32.66,32.66,32.53,32.66,86100.0,32.66,32.66,32.53,32.66,86100.0
2005-06-03 10:30:00,32.66,32.72,32.66,32.68,57700.0,32.66,32.72,32.66,32.68,57700.0
2005-06-03 10:40:00,32.67,32.67,32.64,32.66,73000.0,32.67,32.67,32.64,32.66,73000.0
2005-06-03 10:50:00,32.65,32.67,32.63,32.67,89300.0,32.65,32.67,32.63,32.67,89300.0
2005-06-03 11:00:00,32.67,32.75,32.65,32.75,136500.0,32.67,32.75,32.65,32.75,136500.0
2005-06-03 11:10:00,32.74,32.75,32.67,32.71,93600.0,32.74,32.75,32.67,32.71,93600.0
2005-06-03 11:20:00,32.71,32.71,32.67,32.7,62000.0,32.71,32.71,32.67,32.7,62000.0
2005-06-03 11:30:00,32.69,32.73,32.63,32.65,74800.0,32.69,32.73,32.63,32.65,74800.0
2005-06-03 11:40:00,32.66,32.71,32.61,32.65,63500.0,32.66,32.71,32.61,32.65,63500.0
2005-06-03 11:50:00,32.64,32.67,32.56,32.56,57200.0,32.64,32.67,32.56,32.56,57200.0
2005-06-03 12:00:00,32.55,32.6,32.47,32.53,94000.0,32.55,32.6,32.47,32.53,94000.0
2005-06-03 12:10:00,32.54,32.54,32.45,32.47,109000.0,32.54,32.54,32.45,32.47,109000.0
2005-06-03 12:20:00,32.46,32.49,32.39,32.49,83400.0,32.46,32.49,32.39,32.49,83400.0
2005-06-03 12:30:00,32.49,32.5,32.4,32.43,62000.0,32.49,32.5,32.4,32.43,62000.0
2005-06-03 12:40:00,32.43,32.47,32.42,32.46,24500.0,32.43,32.47,32.42,32.46,24500.0
2005-06-03 12:50:00,32.46,32.47,32.43,32.45,41800.0,32.46,32.47,32.43,32.45,41800.0
2005-06-03 13:00:00,32.45,32.48,32.43,32.48,36900.0,32.45,32.48,32.43,32.48,36900.0
2005-06-03 13:10:00,32.48,32.51,32.4,32.41,47900.0,32.48,32.51,32.4,32.41,47900.0
2005-06-03 13:20:00,32.41,32.46,32.41,32.46,21800.0,32.41,32.46,32.41,32.46,21800.0
2005-06-03 13:30:00,32.48,32.51,32.48,32.5,46000.0,32.48,32.51,32.48,32.5,46000.0
2005-06-03 13:40:00,32.51,32.57,32.5,32.52,42400.0,32.51,32.57,32.5,32.52,42400.0
2005-06-03 13:50:00,32.53,32.54,32.51,32.52,16200.0,32.53,32.54,32.51,32.52,16200.0
2005-06-03 14:00:00,32.51,32.52,32.41,32.51,69000.0,32.51,32.52,32.41,32.51,69000.0
2005-06-03 14:10:00,32.52,32.57,32.5,32.57,74000.0,32.52,32.57,32.5,32.57,74000.0
2005-06-03 14:20:00,32.56,32.59,32.5,32.53,48500.0,32.56,32.59,32.5,32.53,48500.0
2005-06-03 14:30:00,32.53,32.55,32.48,32.5,58100.0,32.53,32.55,32.48,32.5,58100.0
2005-06-03 14:40:00,32.51,32.55,32.5,32.55,45600.0,32.51,32.55,32.5,32.55,45600.0
2005-06-03 14:50:00,32.56,32.56,32.44,32.5,40200.0,32.56,32.56,32.44,32.5,40200.0
2005-06-03 15:00:00,32.49,32.53,32.46,32.52,62400.0,32.49,32.53,32.46,32.52,62400.0
2005-06-03 15:10:00,32.52,32.52,32.43,32.52,87700.0,32.52,32.52,32.43,32.52,87700.0
2005-06-03 15:20:00,32.52,32.53,32.47,32.49,80000.0,32.52,32.53,32.47,32.49,80000.0
2005-06-03 15:30:00,32.48,32.51,32.48,32.5,53900.0,32.48,32.51,32.48,32.5,53900.0
2005-06-03 15:40:00,32.5,32.52,32.48,32.49,120500.0,32.5,32.52,32.48,32.49,120500.0
2005-06-03 15:50:00,32.5,32.54,32.48,32.54,138400.0,32.5,32.54,32.48,32.54,138400.0
2005-06-06 09:30:00,32.49,32.65,32.44,32.55,131500.0,32.49,32.65,32.44,32.55,131500.0
2005-06-06 09:40:00,32.54,32.56,32.44,32.46,90700.0,32.54,32.56,32.44,32.46,90700.0
2005-06-06 09:50:00,32.44,32.44,32.32,32.32,82500.0,32.44,32.44,32.32,32.32,82500.0
2005-06-06 10:00:00,32.32,32.33,32.21,32.23,132200.0,32.32,32.33,32.21,32.23,132200.0
2005-06-06 10:10:00,32.24,32.35,32.23,32.34,94100.0,32.24,32.35,32.23,32.34,94100.0
2005-06-06 10:20:00,32.34,32.4,32.32,32.39,62600.0,32.34,32.4,32.32,32.39,62600.0
2005-06-06 10:30:00,32.4,32.41,32.32,32.35,63400.0,32.4,32.41,32.32,32.35,63400.0
2005-06-06 10:40:00,32.34,32.39,32.34,32.38,51600.0,32.34,32.39,32.34,32.38,51600.0
2005-06-06 10:50:00,32.39,32.41,32.32,32.36,75200.0,32.39,32.41,32.32,32.36,75200.0
2005-06-06 11:00:00,32.35,32.4,32.33,32.4,71900.0,32.35,32.4,32.33,32.4,71900.0
2005-06-06 11:10:00,32.39,32.46,32.39,32.43,72400.0,32.39,32.46,32.39,32.43,72400.0
2005-06-06 11:20:00,32.44,32.51,32.41,32.5,62800.0,32.44,32.51,32.41,32.5,62800.0
2005-06-06 11:30:00,32.51,32.51,32.41,32.41,45600.0,32.51,32.51,32.41,32.41,45600.0
2005-06-06 11:40:00,32.4,32.42,32.39,32.41,25000.0,32.4,32.42,32.39,32.41,25000.0
2005-06-06 11:50:00,32.4,32.44,32.39,32.44,18800.0,32.4,32.44,32.39,32.44,18800.0
2005-06-06 12:00:00,32.44,32.54,32.44,32.54,52400.0,32.44,32.54,32.44,32.54,52400.0
2005-06-06 12:10:00,32.55,32.6,32.53,32.6,45600.0,32.55,32.6,32.53,32.6,45600.0
2005-06-06 12:20:00,32.6,32.66,32.59,32.65,33100.0,32.6,32.66,32.59,32.65,33100.0
2005-06-06 12:30:00,32.65,32.66,32.63,32.63,24200.0,32.65,32.66,32.63,32.63,24200.0
2005-06-06 12:40:00,32.63,32.64,32.62,32.62,321600.0,32.63,32.64,32.62,32.62,321600.0
2005-06-06 12:50:00,32.63,32.63,32.6,32.61,526900.0,32.63,32.63,32.6,32.61,526900.0
2005-06-06 13:00:00,32.61,32.65,32.6,32.65,42600.0,32.61,32.65,32.6,32.65,42600.0
2005-06-06 13:10:00,32.65,32.67,32.62,32.66,44900.0,32.65,32.67,32.62,32.66,44900.0
2005-06-06 13:20:00,32.67,32.67,32.61,32.61,30900.0,32.67,32.67,32.61,32.61,30900.0
2005-06-06 13:30:00,32.61,32.61,32.54,32.57,29700.0,32.61,32.61,32.54,32.57,29700.0
2005-06-06 13:40:00,32.57,32.64,32.57,32.6,35600.0,32.57,32.64,32.57,32.6,35600.0
2005-06-06 13:50:00,32.6,32.7,32.59,32.67,126200.0,32.6,32.7,32.59,32.67,126200.0
2005-06-06 14:00:00,32.67,32.72,32.64,32.68,100400.0,32.67,32.72,32.64,32.68,100400.0
2005-06-06 14:10:00,32.68,32.69,32.57,32.6,84500.0,32.68,32.69,32.57,32.6,84500.0
2005-06-06 14:20:00,32.6,32.6,32.57,32.59,77400.0,32.6,32.6,32.57,32.59,77400.0
2005-06-06 14:30:00,32.59,32.59,32.58,32.59,26500.0,32.59,32.59,32.58,32.59,26500.0
2005-06-06 14:40:00,32.59,32.59,32.51,32.57,93800.0,32.59,32.59,32.51,32.57,93800.0
2005-06-06 14:50:00,32.57,32.58,32.52,32.55,68700.0,32.57,32.58,32.52,32.55,68700.0
2005-06-06 15:00:00,32.55,32.56,32.49,32.49,92400.0,32.55,32.56,32.49,32.49,92400.0
2005-06-06 15:10:00,32.5,32.5,32.44,32.45,62300.0,32.5,32.5,32.44,32.45,62300.0
2005-06-06 15:20:00,32.44,32.51,32.42,32.42,85600.0,32.44,32.51,32.42,32.42,85600.0
2005-06-06 15:30:00,32.42,32.5,32.42,32.48,94600.0,32.42,32.5,32.42,32.48,94600.0
2005-06-06 15:40:00,32.48,32.48,32.43,32.44,103800.0,32.48,32.48,32.43,32.44,103800.0
2005-06-06 15:50:00,32.44,32.47,32.42,32.46,133900.0,32.44,32.47,32.42,32.46,133900.0
2005-06-07 09:30:00,32.44,32.8,32.44,32.79,140400.0,32.44,32.8,32.44,32.79,140400.0
2005-06-07 09:40:00,32.78,32.86,32.73,32.74,112700.0,32.78,32.86,32.73,32.74,112700.0
2005-06-07 09:50:00,32.75,32.8,32.7,32.74,69200.0,32.75,32.8,32.7,32.74,69200.0
2005-06-07 10:00:00,32.74,32.79,32.7,32.75,67800.0,32.74,32.79,32.7,32.75,67800.0
2005-06-07 10:10:00,32.74,32.92,32.74,32.88,103300.0,32.74,32.92,32.74,32.88,103300.0
2005-06-07 10:20:00,32.87,32.9,32.81,32.89,86300.0,32.87,32.9,32.81,32.89,86300.0
2005-06-07 10:30:00,32.89,32.9,32.84,32.88,58000.0,32.89,32.9,32.84,32.88,58000.0
2005-06-07 10:40:00,32.87,32.9,32.85,32.86,55000.0,32.87,32.9,32.85,32.86,55000.0
2005-06-07 10:50:00,32.86,32.88,32.84,32.84,34900.0,32.86,32.88,32.84,32.84,34900.0
2005-06-07 11:00:00,32.84,32.85,32.81,32.82,41500.0,32.84,32.85,32.81,32.82,41500.0
2005-06-07 11:10:00,32.82,32.83,32.67,32.67,32000.0,32.82,32.83,32.67,32.67,32000.0
2005-06-07 11:20:00,32.68,32.75,32.66,32.73,20600.0,32.68,32.75,32.66,32.73,20600.0
2005-06-07 11:30:00,32.74,32.78,32.7,32.71,25100.0,32.74,32.78,32.7,32.71,25100.0
2005-06-07 11:40:00,32.72,32.73,32.7,32.71,53100.0,32.72,32.73,32.7,32.71,53100.0
2005-06-07 11:50:00,32.72,32.73,32.7,32.7,58300.0,32.72,32.73,32.7,32.7,58300.0
2005-06-07 12:00:00,32.72,32.72,32.62,32.64,46600.0,32.72,32.72,32.62,32.64,46600.0
2005-06-07 12:10:00,32.65,32.68,32.63,32.64,25000.0,32.65,32.68,32.63,32.64,25000.0
2005-06-07 12:20:00,32.64,32.65,32.58,32.6,11600.0,32.64,32.65,32.58,32.6,11600.0
2005-06-07 12:30:00,32.6,32.65,32.6,32.65,13000.0,32.6,32.65,32.6,32.65,13000.0
2005-06-07 12:40:00,32.65,32.72,32.65,32.72,32500.0,32.65,32.72,32.65,32.72,32500.0
2005-06-07 12:50:00,32.71,32.71,32.62,32.67,41000.0,32.71,32.71,32.62,32.67,41000.0
2005-06-07 13:00:00,32.67,32.7,32.64,32.65,15200.0,32.67,32.7,32.64,32.65,15200.0
2005-06-07 13:10:00,32.65,32.67,32.58,32.58,44500.0,32.65,32.67,32.58,32.58,44500.0
2005-06-07 13:20:00,32.58,32.59,32.5,32.5,47500.0,32.58,32.59,32.5,32.5,47500.0
2005-06-07 13:30:00,32.51,32.51,32.39,32.49,86600.0,32.51,32.51,32.39,32.49,86600.0
2005-06-07 13:40:00,32.5,32.5,32.45,32.46,52500.0,32.5,32.5,32.45,32.46,52500.0
2005-06-07 13:50:00,32.47,32.47,32.36,32.45,195200.0,32.47,32.47,32.36,32.45,195200.0
2005-06-07 14:00:00,32.46,32.48,32.33,32.36,91700.0,32.46,32.48,32.33,32.36,91700.0
2005-06-07 14:10:00,32.37,32.37,32.11,32.21,210500.0,32.37,32.37,32.11,32.21,210500.0
2005-06-07 14:20:00,32.22,32.27,32.16,32.17,108800.0,32.22,32.27,32.16,32.17,108800.0
2005-06-07 14:30:00,32.18,32.32,32.17,32.31,80300.0,32.18,32.32,32.17,32.31,80300.0
2005-06-07 14:40:00,32.31,32.35,32.3,32.35,33700.0,32.31,32.35,32.3,32.35,33700.0
2005-06-07 14:50:00,32.36,32.43,32.33,32.35,63300.0,32.36,32.43,32.33,32.35,63300.0
2005-06-07 15:00:00,32.34,32.37,32.15,32.18,106200.0,32.34,32.37,32.15,32.18,106200.0
2005-06-07 15:10:00,32.18,32.24,32.12,32.21,89900.0,32.18,32.24,32.12,32.21,89900.0
2005-06-07 15:20:00,32.21,32.28,32.18,32.27,193800.0,32.21,32.28,32.18,32.27,193800.0
2005-06-07 15:30:00,32.26,32.27,32.15,32.21,203600.0,32.26,32.27,32.15,32.21,203600.0
2005-06-07 15:40:00,32.21,32.28,32.18,32.27,130300.0,32.21,32.28,32.18,32.27,130300.0
2005-06-07 15:50:00,32.28,32.3,32.19,32.27,266600.0,32.28,32.3,32.19,32.27,266600.0
2005-06-08 09:30:00,32.43,32.67,32.43,32.52,176700.0,32.43,32.67,32.43,32.52,176700.0
2005-06-08 09:40:00,32.53,32.59,32.5,32.57,162600.0,32.53,32.59,32.5,32.57,162600.0
2005-06-08 09:50:00,32.59,32.6,32.56,32.59,69900.0,32.59,32.6,32.56,32.59,69900.0
2005-06-08 10:00:00,32.6,32.61,32.53,32.57,79400.0,32.6,32.61,32.53,32.57,79400.0
2005-06-08 10:10:00,32.58,32.59,32.51,32.52,33500.0,32.58,32.59,32.51,32.52,33500.0
2005-06-08 10:20:00,32.51,32.51,32.42,32.43,78100.0,32.51,32.51,32.42,32.43,78100.0
2005-06-08 10:30:00,32.43,32.44,32.26,32.42,125800.0,32.43,32.44,32.26,32.42,125800.0
2005-06-08 10:40:00,32.42,32.5,32.4,32.48,78800.0,32.42,32.5,32.4,32.48,78800.0
2005-06-08 10:50:00,32.48,32.49,32.45,32.46,52500.0,32.48,32.49,32.45,32.46,52500.0
2005-06-08 11:00:00,32.46,32.47,32.32,32.32,27500.0,32.46,32.47,32.32,32.32,27500.0
2005-06-08 11:10:00,32.32,32.32,32.27,32.29,34300.0,32.32,32.32,32.27,32.29,34300.0
2005-06-08 11:20:00,32.29,32.32,32.24,32.26,54300.0,32.29,32.32,32.24,32.26,54300.0
2005-06-08 11:30:00,32.27,32.31,32.27,32.31,45800.0,32.27,32.31,32.27,32.31,45800.0
2005-06-08 11:40:00,32.32,32.42,32.26,32.4,43800.0,32.32,32.42,32.26,32.4,43800.0
2005-06-08 11:50:00,32.4,32.48,32.36,32.44,42300.0,32.4,32.48,32.36,32.44,42300.0
2005-06-08 12:00:00,32.45,32.49,32.45,32.48,26300.0,32.45,32.49,32.45,32.48,26300.0
2005-06-08 12:10:00,32.48,32.53,32.48,32.48,46500.0,32.48,32.53,32.48,32.48,46500.0
2005-06-08 12:20:00,32.48,32.5,32.42,32.42,53800.0,32.48,32.5,32.42,32.42,53800.0
2005-06-08 12:30:00,32.43,32.43,32.39,32.42,24000.0,32.43,32.43,32.39,32.42,24000.0
2005-06-08 12:40:00,32.43,32.43,32.42,32.43,21700.0,32.43,32.43,32.42,32.43,21700.0
2005-06-08 12:50:00,32.42,32.44,32.4,32.42,43400.0,32.42,32.44,32.4,32.42,43400.0
2005-06-08 13:00:00,32.41,32.41,32.32,32.33,52100.0,32.41,32.41,32.32,32.33,52100.0
2005-06-08 13:10:00,32.33,32.33,32.3,32.33,54900.0,32.33,32.33,32.3,32.33,54900.0
2005-06-08 13:20:00,32.32,32.33,32.29,32.31,94400.0,32.32,32.33,32.29,32.31,94400.0
2005-06-08 13:30:00,32.3,32.32,32.3,32.31,30900.0,32.3,32.32,32.3,32.31,30900.0
2005-06-08 13:40:00,32.3,32.32,32.3,32.31,61100.0,32.3,32.32,32.3,32.31,61100.0
2005-06-08 13:50:00,32.3,32.32,32.25,32.31,107800.0,32.3,32.32,32.25,32.31,107800.0
2005-06-08 14:00:00,32.31,32.31,32.2,32.27,87100.0,32.31,32.31,32.2,32.27,87100.0
2005-06-08 14:10:00,32.27,32.4,32.22,32.33,165700.0,32.27,32.4,32.22,32.33,165700.0
2005-06-08 14:20:00,32.33,32.35,32.29,32.3,111700.0,32.33,32.35,32.29,32.3,111700.0
2005-06-08 14:30:00,32.3,32.31,32.28,32.3,63700.0,32.3,32.31,32.28,32.3,63700.0
2005-06-08 14:40:00,32.3,32.31,32.24,32.24,106200.0,32.3,32.31,32.24,32.24,106200.0
2005-06-08 14:50:00,32.24,32.25,32.21,32.22,128400.0,32.24,32.25,32.21,32.22,128400.0
2005-06-08 15:00:00,32.23,32.31,32.22,32.27,181000.0,32.23,32.31,32.22,32.27,181000.0
2005-06-08 15:10:00,32.26,32.3,32.25,32.3,44300.0,32.26,32.3,32.25,32.3,44300.0
2005-06-08 15:20:00,32.29,32.3,32.25,32.25,101200.0,32.29,32.3,32.25,32.25,101200.0
2005-06-08 15:30:00,32.25,32.28,32.25,32.28,137600.0,32.25,32.28,32.25,32.28,137600.0
2005-06-08 15:40:00,32.27,32.29,32.26,32.29,124200.0,32.27,32.29,32.26,32.29,124200.0
2005-06-08 15:50:00,32.29,32.31,32.25,32.25,238700.0,32.29,32.31,32.25,32.25,238700.0
2005-06-09 09:30:00,32.26,32.48,32.09,32.36,216300.0,32.26,32.48,32.09,32.36,216300.0
2005-06-09 09:40:00,32.35,32.37,32.2,32.24,149700.0,32.35,32.37,32.2,32.24,149700.0
2005-06-09 09:50:00,32.23,32.25,32.17,32.17,78300.0,32.23,32.25,32.17,32.17,78300.0
2005-06-09 10:00:00,32.17,32.28,32.09,32.25,136800.0,32.17,32.28,32.09,32.25,136800.0
2005-06-09 10:10:00,32.25,32.3,32.18,32.26,143900.0,32.25,32.3,32.18,32.26,143900.0
2005-06-09 10:20:00,32.25,32.29,32.21,32.26,58700.0,32.25,32.29,32.21,32.26,58700.0
2005-06-09 10:30:00,32.25,32.3,32.22,32.27,77700.0,32.25,32.3,32.22,32.27,77700.0
2005-06-09 10:40:00,32.26,32.3,32.24,32.29,94000.0,32.26,32.3,32.24,32.29,94000.0
2005-06-09 10:50:00,32.3,32.33,32.25,32.25,54600.0,32.3,32.33,32.25,32.25,54600.0
2005-06-09 11:00:00,32.26,32.45,32.26,32.4,114600.0,32.26,32.45,32.26,32.4,114600.0
2005-06-09 11:10:00,32.4,32.43,32.39,32.42,123200.0,32.4,32.43,32.39,32.42,123200.0
2005-06-09 11:20:00,32.41,32.43,32.3,32.32,71700.0,32.41,32.43,32.3,32.32,71700.0
2005-06-09 11:30:00,32.33,32.46,32.33,32.4,61400.0,32.33,32.46,32.33,32.4,61400.0
2005-06-09 11:40:00,32.4,32.55,32.4,32.49,81200.0,32.4,32.55,32.4,32.49,81200.0
2005-06-09 11:50:00,32.49,32.49,32.4,32.45,49800.0,32.49,32.49,32.4,32.45,49800.0
2005-06-09 12:00:00,32.46,32.59,32.45,32.56,87400.0,32.46,32.59,32.45,32.56,87400.0
2005-06-09 12:10:00,32.56,32.63,32.55,32.61,64500.0,32.56,32.63,32.55,32.61,64500.0
2005-06-09 12:20:00,32.61,32.75,32.6,32.7,92400.0,32.61,32.75,32.6,32.7,92400.0
2005-06-09 12:30:00,32.7,32.71,32.69,32.69,64000.0,32.7,32.71,32.69,32.69,64000.0
2005-06-09 12:40:00,32.68,32.7,32.68,32.7,38000.0,32.68,32.7,32.68,32.7,38000.0
2005-06-09 12:50:00,32.7,32.7,32.67,32.7,49300.0,32.7,32.7,32.67,32.7,49300.0
2005-06-09 13:00:00,32.7,32.7,32.68,32.68,43800.0,32.7,32.7,32.68,32.68,43800.0
2005-06-09 13:10:00,32.68,32.68,32.56,32.58,75000.0,32.68,32.68,32.56,32.58,75000.0
2005-06-09 13:20:00,32.58,32.67,32.53,32.59,52300.0,32.58,32.67,32.53,32.59,52300.0
2005-06-09 13:30:00,32.6,32.62,32.57,32.57,44700.0,32.6,32.62,32.57,32.57,44700.0
2005-06-09 13:40:00,32.56,32.57,32.53,32.55,22300.0,32.56,32.57,32.53,32.55,22300.0
2005-06-09 13:50:00,32.55,32.58,32.46,32.5,92400.0,32.55,32.58,32.46,32.5,92400.0
2005-06-09 14:00:00,32.49,32.53,32.39,32.51,45800.0,32.49,32.53,32.39,32.51,45800.0
2005-06-09 14:10:00,32.5,32.53,32.45,32.45,76000.0,32.5,32.53,32.45,32.45,76000.0
2005-06-09 14:20:00,32.44,32.45,32.35,32.35,35900.0,32.44,32.45,32.35,32.35,35900.0
2005-06-09 14:30:00,32.36,32.44,32.3,32.43,102500.0,32.36,32.44,32.3,32.43,102500.0
2005-06-09 14:40:00,32.43,32.49,32.42,32.43,84800.0,32.43,32.49,32.42,32.43,84800.0
2005-06-09 14:50:00,32.43,32.43,32.38,32.4,70300.0,32.43,32.43,32.38,32.4,70300.0
2005-06-09 15:00:00,32.41,32.46,32.4,32.45,53800.0,32.41,32.46,32.4,32.45,53800.0
2005-06-09 15:10:00,32.45,32.47,32.42,32.46,51400.0,32.45,32.47,32.42,32.46,51400.0
2005-06-09 15:20:00,32.47,32.48,32.36,32.36,63600.0,32.47,32.48,32.36,32.36,63600.0
2005-06-09 15:30:00,32.37,32.45,32.36,32.43,30500.0,32.37,32.45,32.36,32.43,30500.0
2005-06-09 15:40:00,32.43,32.48,32.43,32.46,76000.0,32.43,32.48,32.43,32.46,76000.0
2005-06-09 15:50:00,32.46,32.51,32.46,32.46,189000.0,32.46,32.51,32.46,32.46,189000.0
2005-06-10 09:30:00,32.68,32.69,32.4,32.44,172500.0,32.68,32.69,32.4,32.44,172500.0
2005-06-10 09:40:00,32.45,32.52,32.3,32.41,83700.0,32.45,32.52,32.3,32.41,83700.0
2005-06-10 09:50:00,32.41,32.41,32.26,32.28,71300.0,32.41,32.41,32.26,32.28,71300.0
2005-06-10 10:00:00,32.28,32.28,32.1,32.19,130600.0,32.28,32.28,32.1,32.19,130600.0
2005-06-10 10:10:00,32.18,32.19,32.04,32.05,121100.0,32.18,32.19,32.04,32.05,121100.0
2005-06-10 10:20:00,32.05,32.75,31.92,32.01,252900.0,32.05,32.75,31.92,32.01,252900.0
2005-06-10 10:30:00,32.01,32.75,31.86,31.92,171100.0,32.01,32.75,31.86,31.92,171100.0
2005-06-10 10:40:00,31.93,31.93,31.65,31.66,275500.0,31.93,31.93,31.65,31.66,275500.0
2005-06-10 10:50:00,31.67,31.69,31.55,31.58,294400.0,31.67,31.69,31.55,31.58,294400.0
2005-06-10 11:00:00,31.58,31.66,31.54,31.6,561100.0,31.58,31.66,31.54,31.6,561100.0
2005-06-10 11:10:00,31.61,31.71,31.56,31.56,535900.0,31.61,31.71,31.56,31.56,535900.0
2005-06-10 11:20:00,31.57,31.62,31.56,31.6,155000.0,31.57,31.62,31.56,31.6,155000.0
2005-06-10 11:30:00,31.6,31.65,31.47,31.52,244100.0,31.6,31.65,31.47,31.52,244100.0
2005-06-10 11:40:00,31.52,31.56,31.28,31.3,296200.0,31.52,31.56,31.28,31.3,296200.0
2005-06-10 11:50:00,31.31,31.57,31.24,31.25,464100.0,31.31,31.57,31.24,31.25,464100.0
2005-06-10 12:00:00,31.25,31.28,30.92,31.01,506300.0,31.25,31.28,30.92,31.01,506300.0
2005-06-10 12:10:00,31.0,31.08,30.82,30.86,325100.0,31.0,31.08,30.82,30.86,325100.0
2005-06-10 12:20:00,30.86,30.95,30.67,30.67,548800.0,30.86,30.95,30.67,30.67,548800.0
2005-06-10 12:30:00,30.67,30.67,30.44,30.54,463600.0,30.67,30.67,30.44,30.54,463600.0
2005-06-10 12:40:00,30.54,30.6,30.05,30.09,609800.0,30.54,30.6,30.05,30.09,609800.0
2005-06-10 12:50:00,30.09,30.34,30.02,30.12,769400.0,30.09,30.34,30.02,30.12,769400.0
2005-06-10 13:00:00,30.12,30.21,30.09,30.15,436400.0,30.12,30.21,30.09,30.15,436400.0
2005-06-10 13:10:00,30.16,30.46,30.16,30.3,637000.0,30.16,30.46,30.16,30.3,637000.0
2005-06-10 13:20:00,30.3,30.3,29.96,29.97,775900.0,30.3,30.3,29.96,29.97,775900.0
2005-06-10 13:30:00,29.96,30.15,29.9,30.13,411800.0,29.96,30.15,29.9,30.13,411800.0
2005-06-10 13:40:00,30.14,30.37,30.02,30.34,699700.0,30.14,30.37,30.02,30.34,699700.0
2005-06-10 13:50:00,30.34,30.79,30.34,30.64,921500.0,30.34,30.79,30.34,30.64,921500.0
2005-06-10 14:00:00,30.65,30.65,30.46,30.59,995200.0,30.65,30.65,30.46,30.59,995200.0
2005-06-10 14:10:00,30.58,30.79,30.52,30.76,516100.0,30.58,30.79,30.52,30.76,516100.0
2005-06-10 14:20:00,30.79,30.97,30.75,30.9,824000.0,30.79,30.97,30.75,30.9,824000.0
2005-06-10 14:30:00,30.89,30.93,30.8,30.86,416100.0,30.89,30.93,30.8,30.86,416100.0
2005-06-10 14:40:00,30.87,30.88,30.7,30.85,319900.0,30.87,30.88,30.7,30.85,319900.0
2005-06-10 14:50:00,30.86,30.95,30.84,30.92,433500.0,30.86,30.95,30.84,30.92,433500.0
2005-06-10 15:00:00,30.91,31.1,30.81,31.08,670200.0,30.91,31.1,30.81,31.08,670200.0
2005-06-10 15:10:00,31.09,31.15,31.05,31.13,644200.0,31.09,31.15,31.05,31.13,644200.0
2005-06-10 15:20:00,31.13,31.15,31.02,31.1,505900.0,31.13,31.15,31.02,31.1,505900.0
2005-06-10 15:30:00,31.1,31.28,31.09,31.25,695300.0,31.1,31.28,31.09,31.25,695300.0
2005-06-10 15:40:00,31.25,31.25,31.04,31.11,619800.0,31.25,31.25,31.04,31.11,619800.0
2005-06-10 15:50:00,31.11,31.15,31.07,31.14,495900.0,31.11,31.15,31.07,31.14,495900.0
2005-06-13 09:30:00,31.07,31.29,30.76,31.23,677200.0,31.07,31.29,30.76,31.23,677200.0
2005-06-13 09:40:00,31.23,31.24,31.1,31.1,258600.0,31.23,31.24,31.1,31.1,258600.0
2005-06-13 09:50:00,31.1,31.1,30.85,30.86,169100.0,31.1,31.1,30.85,30.86,169100.0
2005-06-13 10:00:00,30.88,31.01,30.8,30.89,181500.0,30.88,31.01,30.8,30.89,181500.0
2005-06-13 10:10:00,30.9,30.99,30.88,30.98,119000.0,30.9,30.99,30.88,30.98,119000.0
2005-06-13 10:20:00,30.98,31.11,30.94,31.04,183300.0,30.98,31.11,30.94,31.04,183300.0
2005-06-13 10:30:00,31.06,31.5,31.03,31.49,231000.0,31.06,31.5,31.03,31.49,231000.0
2005-06-13 10:40:00,31.49,31.5,31.35,31.46,120700.0,31.49,31.5,31.35,31.46,120700.0
2005-06-13 10:50:00,31.46,31.46,31.29,31.33,109400.0,31.46,31.46,31.29,31.33,109400.0
2005-06-13 11:00:00,31.33,31.61,31.33,31.55,210500.0,31.33,31.61,31.33,31.55,210500.0
2005-06-13 11:10:00,31.55,31.57,31.45,31.5,129300.0,31.55,31.57,31.45,31.5,129300.0
2005-06-13 11:20:00,31.5,31.66,31.5,31.65,90600.0,31.5,31.66,31.5,31.65,90600.0
2005-06-13 11:30:00,31.65,31.67,31.5,31.52,114500.0,31.65,31.67,31.5,31.52,114500.0
2005-06-13 11:40:00,31.51,31.58,31.48,31.55,140100.0,31.51,31.58,31.48,31.55,140100.0
2005-06-13 11:50:00,31.56,31.58,31.45,31.46,144400.0,31.56,31.58,31.45,31.46,144400.0
2005-06-13 12:00:00,31.46,31.49,31.44,31.46,102300.0,31.46,31.49,31.44,31.46,102300.0
2005-06-13 12:10:00,31.47,31.47,31.41,31.44,35800.0,31.47,31.47,31.41,31.44,35800.0
2005-06-13 12:20:00,31.44,31.57,31.44,31.52,92100.0,31.44,31.57,31.44,31.52,92100.0
2005-06-13 12:30:00,31.52,31.59,31.49,31.58,105600.0,31.52,31.59,31.49,31.58,105600.0
2005-06-13 12:40:00,31.58,31.65,31.55,31.65,130200.0,31.58,31.65,31.55,31.65,130200.0
2005-06-13 12:50:00,31.64,31.68,31.61,31.67,48000.0,31.64,31.68,31.61,31.67,48000.0
2005-06-13 13:00:00,31.67,31.72,31.66,31.71,94700.0,31.67,31.72,31.66,31.71,94700.0
2005-06-13 13:10:00,31.7,31.7,31.63,31.68,135200.0,31.7,31.7,31.63,31.68,135200.0
2005-06-13 13:20:00,31.68,31.69,31.65,31.66,66200.0,31.68,31.69,31.65,31.66,66200.0
2005-06-13 13:30:00,31.66,31.68,31.65,31.66,80300.0,31.66,31.68,31.65,31.66,80300.0
2005-06-13 13:40:00,31.66,31.68,31.5,31.66,72600.0,31.66,31.68,31.5,31.66,72600.0
2005-06-13 13:50:00,31.66,31.67,31.6,31.62,112700.0,31.66,31.67,31.6,31.62,112700.0
2005-06-13 14:00:00,31.62,31.66,31.58,31.61,76000.0,31.62,31.66,31.58,31.61,76000.0
2005-06-13 14:10:00,31.62,31.63,31.56,31.59,77000.0,31.62,31.63,31.56,31.59,77000.0
2005-06-13 14:20:00,31.59,31.6,31.55,31.58,91500.0,31.59,31.6,31.55,31.58,91500.0
2005-06-13 14:30:00,31.57,31.64,31.5,31.6,198800.0,31.57,31.64,31.5,31.6,198800.0
2005-06-13 14:40:00,31.6,31.76,31.59,31.74,261100.0,31.6,31.76,31.59,31.74,261100.0
2005-06-13 14:50:00,31.74,31.92,31.71,31.87,193400.0,31.74,31.92,31.71,31.87,193400.0
2005-06-13 15:00:00,31.88,31.88,31.58,31.63,345200.0,31.88,31.88,31.58,31.63,345200.0
2005-06-13 15:10:00,31.64,31.64,31.44,31.52,174500.0,31.64,31.64,31.44,31.52,174500.0
2005-06-13 15:20:00,31.52,31.67,31.52,31.65,125900.0,31.52,31.67,31.52,31.65,125900.0
2005-06-13 15:30:00,31.65,31.76,31.6,31.73,174600.0,31.65,31.76,31.6,31.73,174600.0
2005-06-13 15:40:00,31.74,31.77,31.65,31.69,111700.0,31.74,31.77,31.65,31.69,111700.0
2005-06-13 15:50:00,31.69,31.74,31.5,31.65,289500.0,31.69,31.74,31.5,31.65,289500.0
2005-06-14 09:30:00,31.69,31.84,31.65,31.65,187500.0,31.69,31.84,31.65,31.65,187500.0
2005-06-14 09:40:00,31.67,31.74,31.64,31.68,84600.0,31.67,31.74,31.64,31.68,84600.0
2005-06-14 09:50:00,31.68,31.83,31.63,31.83,66200.0,31.68,31.83,31.63,31.83,66200.0
2005-06-14 10:00:00,31.83,31.91,31.79,31.8,177100.0,31.83,31.91,31.79,31.8,177100.0
2005-06-14 10:10:00,31.8,31.98,31.8,31.93,102600.0,31.8,31.98,31.8,31.93,102600.0
2005-06-14 10:20:00,31.93,31.93,31.78,31.79,74000.0,31.93,31.93,31.78,31.79,74000.0
2005-06-14 10:30:00,31.78,31.91,31.77,31.88,78600.0,31.78,31.91,31.77,31.88,78600.0
2005-06-14 10:40:00,31.87,31.96,31.85,31.88,47300.0,31.87,31.96,31.85,31.88,47300.0
2005-06-14 10:50:00,31.9,31.9,31.72,31.74,93400.0,31.9,31.9,31.72,31.74,93400.0
2005-06-14 11:00:00,31.74,31.76,31.72,31.74,44400.0,31.74,31.76,31.72,31.74,44400.0
2005-06-14 11:10:00,31.75,31.78,31.73,31.78,22500.0,31.75,31.78,31.73,31.78,22500.0
2005-06-14 11:20:00,31.79,31.81,31.77,31.77,35200.0,31.79,31.81,31.77,31.77,35200.0
2005-06-14 11:30:00,31.78,31.78,31.75,31.77,26700.0,31.78,31.78,31.75,31.77,26700.0
2005-06-14 11:40:00,31.78,31.79,31.74,31.77,29700.0,31.78,31.79,31.74,31.77,29700.0
2005-06-14 11:50:00,31.78,31.79,31.76,31.78,27500.0,31.78,31.79,31.76,31.78,27500.0
2005-06-14 12:00:00,31.79,31.85,31.78,31.83,77900.0,31.79,31.85,31.78,31.83,77900.0
2005-06-14 12:10:00,31.81,31.91,31.81,31.9,52000.0,31.81,31.91,31.81,31.9,52000.0
2005-06-14 12:20:00,31.9,31.9,31.81,31.88,43700.0,31.9,31.9,31.81,31.88,43700.0
2005-06-14 12:30:00,31.88,31.94,31.86,31.9,43600.0,31.88,31.94,31.86,31.9,43600.0
2005-06-14 12:40:00,31.89,31.95,31.87,31.94,39600.0,31.89,31.95,31.87,31.94,39600.0
2005-06-14 12:50:00,31.95,31.96,31.92,31.92,27100.0,31.95,31.96,31.92,31.92,27100.0
2005-06-14 13:00:00,31.92,31.92,31.83,31.87,66100.0,31.92,31.92,31.83,31.87,66100.0
2005-06-14 13:10:00,31.87,31.87,31.73,31.75,66300.0,31.87,31.87,31.73,31.75,66300.0
2005-06-14 13:20:00,31.76,31.77,31.7,31.72,47100.0,31.76,31.77,31.7,31.72,47100.0
2005-06-14 13:30:00,31.72,31.79,31.72,31.77,34400.0,31.72,31.79,31.72,31.77,34400.0
2005-06-14 13:40:00,31.78,31.97,31.77,31.89,102600.0,31.78,31.97,31.77,31.89,102600.0
2005-06-14 13:50:00,31.88,31.98,31.86,31.96,58500.0,31.88,31.98,31.86,31.96,58500.0
2005-06-14 14:00:00,31.97,32.0,31.94,31.94,44000.0,31.97,32.0,31.94,31.94,44000.0
2005-06-14 14:10:00,31.94,31.94,31.88,31.92,36200.0,31.94,31.94,31.88,31.92,36200.0
2005-06-14 14:20:00,31.92,31.93,31.8,31.81,59200.0,31.92,31.93,31.8,31.81,59200.0
2005-06-14 14:30:00,31.81,31.88,31.8,31.86,82800.0,31.81,31.88,31.8,31.86,82800.0
2005-06-14 14:40:00,31.86,31.86,31.82,31.83,80400.0,31.86,31.86,31.82,31.83,80400.0
2005-06-14 14:50:00,31.83,31.85,31.8,31.84,48900.0,31.83,31.85,31.8,31.84,48900.0
2005-06-14 15:00:00,31.85,31.89,31.83,31.89,69200.0,31.85,31.89,31.83,31.89,69200.0
2005-06-14 15:10:00,31.89,31.91,31.89,31.91,61800.0,31.89,31.91,31.89,31.91,61800.0
2005-06-14 15:20:00,31.91,31.95,31.9,31.91,131500.0,31.91,31.95,31.9,31.91,131500.0
2005-06-14 15:30:00,31.91,31.91,31.85,31.89,79200.0,31.91,31.91,31.85,31.89,79200.0
2005-06-14 15:40:00,31.9,31.94,31.9,31.93,79400.0,31.9,31.94,31.9,31.93,79400.0
2005-06-14 15:50:00,31.93,31.98,31.93,31.98,181100.0,31.93,31.98,31.93,31.98,181100.0
2005-06-15 09:30:00,32.19,32.44,31.98,32.26,306300.0,32.19,32.44,31.98,32.26,306300.0
2005-06-15 09:40:00,32.27,32.31,32.2,32.24,141400.0,32.27,32.31,32.2,32.24,141400.0
2005-06-15 09:50:00,32.22,32.23,32.15,32.16,79900.0,32.22,32.23,32.15,32.16,79900.0
2005-06-15 10:00:00,32.15,32.19,32.13,32.14,84200.0,32.15,32.19,32.13,32.14,84200.0
2005-06-15 10:10:00,32.14,32.15,31.97,31.97,103700.0,32.14,32.15,31.97,31.97,103700.0
2005-06-15 10:20:00,31.98,32.07,31.96,32.02,73100.0,31.98,32.07,31.96,32.02,73100.0
2005-06-15 10:30:00,32.02,32.02,31.65,31.65,180500.0,32.02,32.02,31.65,31.65,180500.0
2005-06-15 10:40:00,31.65,31.65,31.46,31.5,248300.0,31.65,31.65,31.46,31.5,248300.0
2005-06-15 10:50:00,31.5,31.6,31.41,31.46,223800.0,31.5,31.6,31.41,31.46,223800.0
2005-06-15 11:00:00,31.47,31.54,31.44,31.54,202200.0,31.47,31.54,31.44,31.54,202200.0
2005-06-15 11:10:00,31.54,31.6,31.5,31.5,125200.0,31.54,31.6,31.5,31.5,125200.0
2005-06-15 11:20:00,31.5,31.6,31.5,31.59,104500.0,31.5,31.6,31.5,31.59,104500.0
2005-06-15 11:30:00,31.59,31.63,31.57,31.63,84700.0,31.59,31.63,31.57,31.63,84700.0
2005-06-15 11:40:00,31.62,31.64,31.57,31.59,77600.0,31.62,31.64,31.57,31.59,77600.0
2005-06-15 11:50:00,31.59,31.6,31.47,31.47,150800.0,31.59,31.6,31.47,31.47,150800.0
2005-06-15 12:00:00,31.48,31.63,31.47,31.62,83400.0,31.48,31.63,31.47,31.62,83400.0
2005-06-15 12:10:00,31.62,31.62,31.57,31.6,107200.0,31.62,31.62,31.57,31.6,107200.0
2005-06-15 12:20:00,31.6,31.61,31.5,31.52,55200.0,31.6,31.61,31.5,31.52,55200.0
2005-06-15 12:30:00,31.51,31.67,31.51,31.66,46300.0,31.51,31.67,31.51,31.66,46300.0
2005-06-15 12:40:00,31.66,31.66,31.56,31.56,72200.0,31.66,31.66,31.56,31.56,72200.0
2005-06-15 12:50:00,31.57,31.58,31.55,31.57,73700.0,31.57,31.58,31.55,31.57,73700.0
2005-06-15 13:00:00,31.58,31.66,31.57,31.66,75800.0,31.58,31.66,31.57,31.66,75800.0
2005-06-15 13:10:00,31.66,31.66,31.62,31.63,35000.0,31.66,31.66,31.62,31.63,35000.0
2005-06-15 13:20:00,31.63,31.63,31.55,31.55,35000.0,31.63,31.63,31.55,31.55,35000.0
2005-06-15 13:30:00,31.55,31.6,31.55,31.59,44200.0,31.55,31.6,31.55,31.59,44200.0
2005-06-15 13:40:00,31.59,31.6,31.54,31.55,61600.0,31.59,31.6,31.54,31.55,61600.0
2005-06-15 13:50:00,31.55,31.64,31.54,31.62,73400.0,31.55,31.64,31.54,31.62,73400.0
2005-06-15 14:00:00,31.61,31.64,31.55,31.61,73800.0,31.61,31.64,31.55,31.61,73800.0
2005-06-15 14:10:00,31.61,31.71,31.58,31.71,82400.0,31.61,31.71,31.58,31.71,82400.0
2005-06-15 14:20:00,31.71,31.79,31.65,31.75,147200.0,31.71,31.79,31.65,31.75,147200.0
2005-06-15 14:30:00,31.74,31.76,31.67,31.71,91400.0,31.74,31.76,31.67,31.71,91400.0
2005-06-15 14:40:00,31.7,31.77,31.69,31.75,67800.0,31.7,31.77,31.69,31.75,67800.0
2005-06-15 14:50:00,31.75,31.76,31.7,31.72,51100.0,31.75,31.76,31.7,31.72,51100.0
2005-06-15 15:00:00,31.73,31.73,31.68,31.68,60900.0,31.73,31.73,31.68,31.68,60900.0
2005-06-15 15:10:00,31.68,31.69,31.66,31.69,47200.0,31.68,31.69,31.66,31.69,47200.0
2005-06-15 15:20:00,31.69,31.77,31.68,31.77,80500.0,31.69,31.77,31.68,31.77,80500.0
2005-06-15 15:30:00,31.77,31.85,31.75,31.85,147800.0,31.77,31.85,31.75,31.85,147800.0
2005-06-15 15:40:00,31.85,31.9,31.85,31.89,123500.0,31.85,31.9,31.85,31.89,123500.0
2005-06-15 15:50:00,31.89,31.99,31.88,31.99,226400.0,31.89,31.99,31.88,31.99,226400.0
2005-06-16 09:30:00,32.19,32.2,31.86,31.98,186200.0,32.19,32.2,31.86,31.98,186200.0
2005-06-16 09:40:00,31.98,32.15,31.95,32.04,81200.0,31.98,32.15,31.95,32.04,81200.0
2005-06-16 09:50:00,32.04,32.25,32.04,32.17,128800.0,32.04,32.25,32.04,32.17,128800.0
2005-06-16 10:00:00,32.16,32.26,32.16,32.21,127800.0,32.16,32.26,32.16,32.21,127800.0
2005-06-16 10:10:00,32.2,32.22,31.93,31.94,125800.0,32.2,32.22,31.93,31.94,125800.0
2005-06-16 10:20:00,31.93,32.02,31.88,31.98,106900.0,31.93,32.02,31.88,31.98,106900.0
2005-06-16 10:30:00,31.98,32.03,31.96,32.03,50600.0,31.98,32.03,31.96,32.03,50600.0
2005-06-16 10:40:00,32.03,32.14,32.03,32.14,73800.0,32.03,32.14,32.03,32.14,73800.0
2005-06-16 10:50:00,32.13,32.13,32.07,32.11,55300.0,32.13,32.13,32.07,32.11,55300.0
2005-06-16 11:00:00,32.11,32.17,32.1,32.13,42300.0,32.11,32.17,32.1,32.13,42300.0
2005-06-16 11:10:00,32.13,32.2,32.06,32.11,147300.0,32.13,32.2,32.06,32.11,147300.0
2005-06-16 11:20:00,32.11,32.2,32.1,32.16,96400.0,32.11,32.2,32.1,32.16,96400.0
2005-06-16 11:30:00,32.17,32.17,32.11,32.12,133400.0,32.17,32.17,32.11,32.12,133400.0
2005-06-16 11:40:00,32.12,32.16,32.11,32.12,94100.0,32.12,32.16,32.11,32.12,94100.0
2005-06-16 11:50:00,32.12,32.15,32.12,32.14,32800.0,32.12,32.15,32.12,32.14,32800.0
2005-06-16 12:00:00,32.14,32.14,32.09,32.12,74100.0,32.14,32.14,32.09,32.12,74100.0
2005-06-16 12:10:00,32.12,32.15,32.09,32.14,96000.0,32.12,32.15,32.09,32.14,96000.0
2005-06-16 12:20:00,32.13,32.16,32.12,32.14,38400.0,32.13,32.16,32.12,32.14,38400.0
2005-06-16 12:30:00,32.14,32.25,32.13,32.24,82500.0,32.14,32.25,32.13,32.24,82500.0
2005-06-16 12:40:00,32.24,32.3,32.21,32.23,114500.0,32.24,32.3,32.21,32.23,114500.0
2005-06-16 12:50:00,32.24,32.27,32.22,32.23,49300.0,32.24,32.27,32.22,32.23,49300.0
2005-06-16 13:00:00,32.23,32.24,32.19,32.21,44500.0,32.23,32.24,32.19,32.21,44500.0
2005-06-16 13:10:00,32.21,32.22,32.21,32.21,30900.0,32.21,32.22,32.21,32.21,30900.0
2005-06-16 13:20:00,32.22,32.22,32.19,32.21,80300.0,32.22,32.22,32.19,32.21,80300.0
2005-06-16 13:30:00,32.21,32.27,32.21,32.24,85300.0,32.21,32.27,32.21,32.24,85300.0
2005-06-16 13:40:00,32.24,32.28,32.23,32.27,64800.0,32.24,32.28,32.23,32.27,64800.0
2005-06-16 13:50:00,32.27,32.27,32.19,32.2,51600.0,32.27,32.27,32.19,32.2,51600.0
2005-06-16 14:00:00,32.21,32.25,32.19,32.23,59000.0,32.21,32.25,32.19,32.23,59000.0
2005-06-16 14:10:00,32.23,32.23,32.14,32.14,98700.0,32.23,32.23,32.14,32.14,98700.0
2005-06-16 14:20:00,32.14,32.25,32.11,32.24,324400.0,32.14,32.25,32.11,32.24,324400.0
2005-06-16 14:30:00,32.25,32.28,32.21,32.24,141400.0,32.25,32.28,32.21,32.24,141400.0
2005-06-16 14:40:00,32.24,32.29,32.22,32.28,188700.0,32.24,32.29,32.22,32.28,188700.0
2005-06-16 14:50:00,32.28,32.32,32.27,32.32,120900.0,32.28,32.32,32.27,32.32,120900.0
2005-06-16 15:00:00,32.32,32.39,32.31,32.31,230900.0,32.32,32.39,32.31,32.31,230900.0
2005-06-16 15:10:00,32.32,32.4,32.29,32.38,212500.0,32.32,32.4,32.29,32.38,212500.0
2005-06-16 15:20:00,32.38,32.47,32.37,32.45,139600.0,32.38,32.47,32.37,32.45,139600.0
2005-06-16 15:30:00,32.45,32.5,32.35,32.39,246200.0,32.45,32.5,32.35,32.39,246200.0
2005-06-16 15:40:00,32.39,32.41,32.34,32.35,168700.0,32.39,32.41,32.34,32.35,168700.0
2005-06-16 15:50:00,32.35,32.45,32.27,32.42,483400.0,32.35,32.45,32.27,32.42,483400.0
2005-06-17 09:30:00,31.13,31.25,30.93,31.18,5468000.0,31.13,31.25,30.93,31.18,5468000.0
2005-06-17 09:40:00,31.17,31.23,30.64,30.75,1754000.0,31.17,31.23,30.64,30.75,1754000.0
2005-06-17 09:50:00,30.76,30.92,30.73,30.79,742000.0,30.76,30.92,30.73,30.79,742000.0
2005-06-17 10:00:00,30.79,30.9,30.74,30.77,535500.0,30.79,30.9,30.74,30.77,535500.0
2005-06-17 10:10:00,30.77,30.93,30.69,30.77,806900.0,30.77,30.93,30.69,30.77,806900.0
2005-06-17 10:20:00,30.77,31.16,30.75,30.93,564800.0,30.77,31.16,30.75,30.93,564800.0
2005-06-17 10:30:00,30.92,31.11,30.92,31.1,319200.0,30.92,31.11,30.92,31.1,319200.0
2005-06-17 10:40:00,31.1,31.15,30.88,30.89,310900.0,31.1,31.15,30.88,30.89,310900.0
2005-06-17 10:50:00,30.9,31.98,30.88,30.94,377800.0,30.9,31.98,30.88,30.94,377800.0
2005-06-17 11:00:00,30.94,30.98,30.79,30.82,338500.0,30.94,30.98,30.79,30.82,338500.0
2005-06-17 11:10:00,30.8,30.88,30.75,30.76,356900.0,30.8,30.88,30.75,30.76,356900.0
2005-06-17 11:20:00,30.75,30.83,30.68,30.79,234000.0,30.75,30.83,30.68,30.79,234000.0
2005-06-17 11:30:00,30.8,30.81,30.73,30.76,163700.0,30.8,30.81,30.73,30.76,163700.0
2005-06-17 11:40:00,30.76,30.76,30.61,30.67,380800.0,30.76,30.76,30.61,30.67,380800.0
2005-06-17 11:50:00,30.68,30.81,30.68,30.74,282000.0,30.68,30.81,30.68,30.74,282000.0
2005-06-17 12:00:00,30.74,30.8,30.65,30.66,154000.0,30.74,30.8,30.65,30.66,154000.0
2005-06-17 12:10:00,30.66,30.69,30.64,30.69,223100.0,30.66,30.69,30.64,30.69,223100.0
2005-06-17 12:20:00,30.69,31.08,30.63,30.65,334100.0,30.69,31.08,30.63,30.65,334100.0
2005-06-17 12:30:00,30.65,30.68,30.6,30.62,263900.0,30.65,30.68,30.6,30.62,263900.0
2005-06-17 12:40:00,30.61,30.72,30.6,30.71,334200.0,30.61,30.72,30.6,30.71,334200.0
2005-06-17 12:50:00,30.72,30.89,30.67,30.86,391400.0,30.72,30.89,30.67,30.86,391400.0
2005-06-17 13:00:00,30.86,30.97,30.86,30.92,284300.0,30.86,30.97,30.86,30.92,284300.0
2005-06-17 13:10:00,30.92,31.06,30.92,30.99,334300.0,30.92,31.06,30.92,30.99,334300.0
2005-06-17 13:20:00,31.0,31.02,30.82,31.0,176600.0,31.0,31.02,30.82,31.0,176600.0
2005-06-17 13:30:00,31.0,31.08,30.99,31.01,210100.0,31.0,31.08,30.99,31.01,210100.0
2005-06-17 13:40:00,31.01,31.1,31.0,31.07,118500.0,31.01,31.1,31.0,31.07,118500.0
2005-06-17 13:50:00,31.07,31.22,31.07,31.15,244600.0,31.07,31.22,31.07,31.15,244600.0
2005-06-17 14:00:00,31.15,31.15,31.09,31.13,64400.0,31.15,31.15,31.09,31.13,64400.0
2005-06-17 14:10:00,31.13,31.14,30.95,31.05,162700.0,31.13,31.14,30.95,31.05,162700.0
2005-06-17 14:20:00,31.06,31.13,31.04,31.11,194900.0,31.06,31.13,31.04,31.11,194900.0
2005-06-17 14:30:00,31.1,31.12,31.02,31.04,187800.0,31.1,31.12,31.02,31.04,187800.0
2005-06-17 14:40:00,31.05,31.12,31.04,31.08,168900.0,31.05,31.12,31.04,31.08,168900.0
2005-06-17 14:50:00,31.09,31.14,31.06,31.11,177800.0,31.09,31.14,31.06,31.11,177800.0
2005-06-17 15:00:00,31.11,31.25,31.1,31.18,352800.0,31.11,31.25,31.1,31.18,352800.0
2005-06-17 15:10:00,31.17,31.25,31.15,31.24,178000.0,31.17,31.25,31.15,31.24,178000.0
2005-06-17 15:20:00,31.23,31.25,31.17,31.19,217100.0,31.23,31.25,31.17,31.19,217100.0
2005-06-17 15:30:00,31.19,31.28,31.18,31.23,295900.0,31.19,31.28,31.18,31.23,295900.0
2005-06-17 15:40:00,31.23,31.34,31.22,31.34,320800.0,31.23,31.34,31.22,31.34,320800.0
2005-06-17 15:50:00,31.32,31.34,31.23,31.34,661300.0,31.32,31.34,31.23,31.34,661300.0
2005-06-20 09:30:00,31.11,31.59,31.1,31.31,327000.0,31.11,31.59,31.1,31.31,327000.0
2005-06-20 09:40:00,31.31,31.38,31.2,31.35,144500.0,31.31,31.38,31.2,31.35,144500.0
2005-06-20 09:50:00,31.35,31.46,31.28,31.3,129700.0,31.35,31.46,31.28,31.3,129700.0
2005-06-20 10:00:00,31.31,31.32,31.12,31.19,158800.0,31.31,31.32,31.12,31.19,158800.0
2005-06-20 10:10:00,31.19,31.3,31.16,31.24,59300.0,31.19,31.3,31.16,31.24,59300.0
2005-06-20 10:20:00,31.25,31.26,31.23,31.24,108300.0,31.25,31.26,31.23,31.24,108300.0
2005-06-20 10:30:00,31.25,31.31,31.22,31.3,110100.0,31.25,31.31,31.22,31.3,110100.0
2005-06-20 10:40:00,31.3,31.31,31.24,31.26,94500.0,31.3,31.31,31.24,31.26,94500.0
2005-06-20 10:50:00,31.26,31.27,31.18,31.25,75100.0,31.26,31.27,31.18,31.25,75100.0
2005-06-20 11:00:00,31.25,31.28,31.2,31.26,67700.0,31.25,31.28,31.2,31.26,67700.0
2005-06-20 11:10:00,31.26,31.29,31.24,31.26,102900.0,31.26,31.29,31.24,31.26,102900.0
2005-06-20 11:20:00,31.26,31.29,31.24,31.29,64800.0,31.26,31.29,31.24,31.29,64800.0
2005-06-20 11:30:00,31.29,31.34,31.24,31.25,55700.0,31.29,31.34,31.24,31.25,55700.0
2005-06-20 11:40:00,31.24,31.27,31.24,31.25,25300.0,31.24,31.27,31.24,31.25,25300.0
2005-06-20 11:50:00,31.25,31.31,31.25,31.28,38600.0,31.25,31.31,31.25,31.28,38600.0
2005-06-20 12:00:00,31.28,31.45,31.28,31.43,150900.0,31.28,31.45,31.28,31.43,150900.0
2005-06-20 12:10:00,31.43,31.43,31.33,31.35,83800.0,31.43,31.43,31.33,31.35,83800.0
2005-06-20 12:20:00,31.34,31.37,31.32,31.32,22400.0,31.34,31.37,31.32,31.32,22400.0
2005-06-20 12:30:00,31.32,31.38,31.32,31.37,67500.0,31.32,31.38,31.32,31.37,67500.0
2005-06-20 12:40:00,31.37,31.38,31.31,31.31,42200.0,31.37,31.38,31.31,31.31,42200.0
2005-06-20 12:50:00,31.3,31.32,31.29,31.3,34900.0,31.3,31.32,31.29,31.3,34900.0
2005-06-20 13:00:00,31.29,31.29,31.25,31.25,54300.0,31.29,31.29,31.25,31.25,54300.0
2005-06-20 13:10:00,31.25,31.29,31.24,31.29,58600.0,31.25,31.29,31.24,31.29,58600.0
2005-06-20 13:20:00,31.29,31.31,31.28,31.3,27500.0,31.29,31.31,31.28,31.3,27500.0
2005-06-20 13:30:00,31.29,31.3,31.25,31.27,54800.0,31.29,31.3,31.25,31.27,54800.0
2005-06-20 13:40:00,31.28,31.31,31.27,31.29,59500.0,31.28,31.31,31.27,31.29,59500.0
2005-06-20 13:50:00,31.29,31.31,31.28,31.3,31100.0,31.29,31.31,31.28,31.3,31100.0
2005-06-20 14:00:00,31.3,31.34,31.29,31.34,55800.0,31.3,31.34,31.29,31.34,55800.0
2005-06-20 14:10:00,31.33,31.34,31.31,31.32,28200.0,31.33,31.34,31.31,31.32,28200.0
2005-06-20 14:20:00,31.31,31.35,31.31,31.32,97200.0,31.31,31.35,31.31,31.32,97200.0
2005-06-20 14:30:00,31.31,31.35,31.3,31.33,68200.0,31.31,31.35,31.3,31.33,68200.0
2005-06-20 14:40:00,31.32,31.35,31.28,31.34,73600.0,31.32,31.35,31.28,31.34,73600.0
2005-06-20 14:50:00,31.34,31.35,31.3,31.33,114100.0,31.34,31.35,31.3,31.33,114100.0
2005-06-20 15:00:00,31.34,31.4,31.32,31.39,141300.0,31.34,31.4,31.32,31.39,141300.0
2005-06-20 15:10:00,31.4,31.44,31.34,31.36,183000.0,31.4,31.44,31.34,31.36,183000.0
2005-06-20 15:20:00,31.37,31.4,31.35,31.37,60700.0,31.37,31.4,31.35,31.37,60700.0
2005-06-20 15:30:00,31.37,31.38,31.27,31.27,131400.0,31.37,31.38,31.27,31.27,131400.0
2005-06-20 15:40:00,31.27,31.28,31.19,31.19,166500.0,31.27,31.28,31.19,31.19,166500.0
2005-06-20 15:50:00,31.2,31.22,31.1,31.1,346900.0,31.2,31.22,31.1,31.1,346900.0
2005-06-21 09:30:00,30.91,31.2,30.83,31.13,244400.0,30.91,31.2,30.83,31.13,244400.0
2005-06-21 09:40:00,31.13,31.14,31.08,31.1,139900.0,31.13,31.14,31.08,31.1,139900.0
2005-06-21 09:50:00,31.09,31.1,30.77,30.77,147600.0,31.09,31.1,30.77,30.77,147600.0
2005-06-21 10:00:00,30.77,30.79,30.74,30.76,188300.0,30.77,30.79,30.74,30.76,188300.0
2005-06-21 10:10:00,30.76,30.79,30.75,30.78,67000.0,30.76,30.79,30.75,30.78,67000.0
2005-06-21 10:20:00,30.78,30.88,30.77,30.85,124800.0,30.78,30.88,30.77,30.85,124800.0
2005-06-21 10:30:00,30.85,30.95,30.85,30.89,139600.0,30.85,30.95,30.85,30.89,139600.0
2005-06-21 10:40:00,30.9,30.93,30.89,30.93,61500.0,30.9,30.93,30.89,30.93,61500.0
2005-06-21 10:50:00,30.92,30.94,30.91,30.93,55000.0,30.92,30.94,30.91,30.93,55000.0
2005-06-21 11:00:00,30.93,30.93,30.88,30.9,63800.0,30.93,30.93,30.88,30.9,63800.0
2005-06-21 11:10:00,30.91,30.95,30.9,30.92,52900.0,30.91,30.95,30.9,30.92,52900.0
2005-06-21 11:20:00,30.91,30.93,30.85,30.86,95500.0,30.91,30.93,30.85,30.86,95500.0
2005-06-21 11:30:00,30.85,30.87,30.79,30.83,150100.0,30.85,30.87,30.79,30.83,150100.0
2005-06-21 11:40:00,30.83,30.91,30.82,30.87,63900.0,30.83,30.91,30.82,30.87,63900.0
2005-06-21 11:50:00,30.87,30.91,30.85,30.9,89600.0,30.87,30.91,30.85,30.9,89600.0
2005-06-21 12:00:00,30.9,30.91,30.8,30.84,95900.0,30.9,30.91,30.8,30.84,95900.0
2005-06-21 12:10:00,30.83,30.89,30.82,30.86,118600.0,30.83,30.89,30.82,30.86,118600.0
2005-06-21 12:20:00,30.86,30.91,30.82,30.86,51600.0,30.86,30.91,30.82,30.86,51600.0
2005-06-21 12:30:00,30.88,30.91,30.86,30.9,54500.0,30.88,30.91,30.86,30.9,54500.0
2005-06-21 12:40:00,30.91,30.94,30.9,30.93,120200.0,30.91,30.94,30.9,30.93,120200.0
2005-06-21 12:50:00,30.93,30.99,30.92,30.97,118700.0,30.93,30.99,30.92,30.97,118700.0
2005-06-21 13:00:00,30.97,30.97,30.89,30.89,42300.0,30.97,30.97,30.89,30.89,42300.0
2005-06-21 13:10:00,30.89,30.89,30.82,30.84,63700.0,30.89,30.89,30.82,30.84,63700.0
2005-06-21 13:20:00,30.84,30.84,30.77,30.79,98700.0,30.84,30.84,30.77,30.79,98700.0
2005-06-21 13:30:00,30.79,30.83,30.78,30.8,86200.0,30.79,30.83,30.78,30.8,86200.0
2005-06-21 13:40:00,30.81,30.85,30.8,30.82,74400.0,30.81,30.85,30.8,30.82,74400.0
2005-06-21 13:50:00,30.82,30.88,30.78,30.88,128100.0,30.82,30.88,30.78,30.88,128100.0
2005-06-21 14:00:00,30.86,30.89,30.83,30.86,115700.0,30.86,30.89,30.83,30.86,115700.0
2005-06-21 14:10:00,30.87,30.9,30.86,30.9,55600.0,30.87,30.9,30.86,30.9,55600.0
2005-06-21 14:20:00,30.9,30.9,30.85,30.86,129400.0,30.9,30.9,30.85,30.86,129400.0
2005-06-21 14:30:00,30.85,30.9,30.83,30.89,169100.0,30.85,30.9,30.83,30.89,169100.0
2005-06-21 14:40:00,30.9,30.97,30.89,30.94,81400.0,30.9,30.97,30.89,30.94,81400.0
2005-06-21 14:50:00,30.93,30.95,30.89,30.91,108600.0,30.93,30.95,30.89,30.91,108600.0
2005-06-21 15:00:00,30.91,30.93,30.7,30.78,314500.0,30.91,30.93,30.7,30.78,314500.0
2005-06-21 15:10:00,30.78,30.83,30.76,30.76,180200.0,30.78,30.83,30.76,30.76,180200.0
2005-06-21 15:20:00,30.75,30.84,30.74,30.8,292700.0,30.75,30.84,30.74,30.8,292700.0
2005-06-21 15:30:00,30.8,30.86,30.78,30.83,128600.0,30.8,30.86,30.78,30.83,128600.0
2005-06-21 15:40:00,30.83,30.84,30.74,30.77,186300.0,30.83,30.84,30.74,30.77,186300.0
2005-06-21 15:50:00,30.77,30.84,30.7,30.79,364200.0,30.77,30.84,30.7,30.79,364200.0
2005-06-22 09:30:00,30.81,30.95,30.73,30.89,238500.0,30.81,30.95,30.73,30.89,238500.0
2005-06-22 09:40:00,30.91,30.96,30.77,30.77,157500.0,30.91,30.96,30.77,30.77,157500.0
2005-06-22 09:50:00,30.78,30.83,30.75,30.79,145400.0,30.78,30.83,30.75,30.79,145400.0
2005-06-22 10:00:00,30.8,30.82,30.74,30.75,241200.0,30.8,30.82,30.74,30.75,241200.0
2005-06-22 10:10:00,30.76,30.8,30.66,30.68,100400.0,30.76,30.8,30.66,30.68,100400.0
2005-06-22 10:20:00,30.68,30.76,30.63,30.66,462900.0,30.68,30.76,30.63,30.66,462900.0
2005-06-22 10:30:00,30.67,30.76,30.65,30.75,852300.0,30.67,30.76,30.65,30.75,852300.0
2005-06-22 10:40:00,30.74,30.75,30.56,30.59,250300.0,30.74,30.75,30.56,30.59,250300.0
2005-06-22 10:50:00,30.59,30.63,30.38,30.44,452200.0,30.59,30.63,30.38,30.44,452200.0
2005-06-22 11:00:00,30.46,30.57,30.43,30.54,420200.0,30.46,30.57,30.43,30.54,420200.0
2005-06-22 11:10:00,30.55,30.55,30.37,30.42,108700.0,30.55,30.55,30.37,30.42,108700.0
2005-06-22 11:20:00,30.41,30.5,30.4,30.41,392600.0,30.41,30.5,30.4,30.41,392600.0
2005-06-22 11:30:00,30.4,30.43,30.34,30.43,221500.0,30.4,30.43,30.34,30.43,221500.0
2005-06-22 11:40:00,30.43,30.47,30.4,30.44,273700.0,30.43,30.47,30.4,30.44,273700.0
2005-06-22 11:50:00,30.45,30.59,30.42,30.52,339200.0,30.45,30.59,30.42,30.52,339200.0
2005-06-22 12:00:00,30.53,30.53,30.49,30.51,163300.0,30.53,30.53,30.49,30.51,163300.0
2005-06-22 12:10:00,30.52,30.52,30.45,30.5,209700.0,30.52,30.52,30.45,30.5,209700.0
2005-06-22 12:20:00,30.51,30.54,30.51,30.52,84900.0,30.51,30.54,30.51,30.52,84900.0
2005-06-22 12:30:00,30.52,30.55,30.5,30.53,40600.0,30.52,30.55,30.5,30.53,40600.0
2005-06-22 12:40:00,30.53,30.53,30.49,30.52,81300.0,30.53,30.53,30.49,30.52,81300.0
2005-06-22 12:50:00,30.52,30.64,30.51,30.63,85200.0,30.52,30.64,30.51,30.63,85200.0
2005-06-22 13:00:00,30.64,30.68,30.62,30.68,70400.0,30.64,30.68,30.62,30.68,70400.0
2005-06-22 13:10:00,30.68,30.7,30.63,30.64,145200.0,30.68,30.7,30.63,30.64,145200.0
2005-06-22 13:20:00,30.64,30.65,30.55,30.57,46600.0,30.64,30.65,30.55,30.57,46600.0
2005-06-22 13:30:00,30.56,30.6,30.54,30.59,28800.0,30.56,30.6,30.54,30.59,28800.0
2005-06-22 13:40:00,30.59,30.65,30.59,30.63,48800.0,30.59,30.65,30.59,30.63,48800.0
2005-06-22 13:50:00,30.63,30.63,30.59,30.59,181900.0,30.63,30.63,30.59,30.59,181900.0
2005-06-22 14:00:00,30.59,30.59,30.48,30.51,149800.0,30.59,30.59,30.48,30.51,149800.0
2005-06-22 14:10:00,30.52,30.54,30.49,30.5,48100.0,30.52,30.54,30.49,30.5,48100.0
2005-06-22 14:20:00,30.49,30.58,30.49,30.52,120300.0,30.49,30.58,30.49,30.52,120300.0
2005-06-22 14:30:00,30.55,30.56,30.49,30.55,77000.0,30.55,30.56,30.49,30.55,77000.0
2005-06-22 14:40:00,30.54,30.58,30.5,30.55,81200.0,30.54,30.58,30.5,30.55,81200.0
2005-06-22 14:50:00,30.54,30.59,30.51,30.57,56900.0,30.54,30.59,30.51,30.57,56900.0
2005-06-22 15:00:00,30.56,30.59,30.56,30.56,67600.0,30.56,30.59,30.56,30.56,67600.0
2005-06-22 15:10:00,30.56,30.6,30.56,30.59,48200.0,30.56,30.6,30.56,30.59,48200.0
2005-06-22 15:20:00,30.59,30.62,30.58,30.59,110100.0,30.59,30.62,30.58,30.59,110100.0
2005-06-22 15:30:00,30.58,30.6,30.54,30.57,126500.0,30.58,30.6,30.54,30.57,126500.0
2005-06-22 15:40:00,30.57,30.58,30.53,30.55,148000.0,30.57,30.58,30.53,30.55,148000.0
2005-06-22 15:50:00,30.56,30.59,30.52,30.56,254200.0,30.56,30.59,30.52,30.56,254200.0
2005-06-23 09:30:00,30.74,30.8,30.54,30.57,304100.0,30.74,30.8,30.54,30.57,304100.0
2005-06-23 09:40:00,30.57,30.65,30.56,30.58,160700.0,30.57,30.65,30.56,30.58,160700.0
2005-06-23 09:50:00,30.58,30.61,30.37,30.5,175500.0,30.58,30.61,30.37,30.5,175500.0
2005-06-23 10:00:00,30.5,30.54,30.39,30.47,282300.0,30.5,30.54,30.39,30.47,282300.0
2005-06-23 10:10:00,30.47,30.48,30.18,30.21,147800.0,30.47,30.48,30.18,30.21,147800.0
2005-06-23 10:20:00,30.19,30.32,30.18,30.3,115500.0,30.19,30.32,30.18,30.3,115500.0
2005-06-23 10:30:00,30.3,30.31,30.1,30.29,130000.0,30.3,30.31,30.1,30.29,130000.0
2005-06-23 10:40:00,30.28,30.3,30.25,30.26,70200.0,30.28,30.3,30.25,30.26,70200.0
2005-06-23 10:50:00,30.25,30.28,30.19,30.26,48300.0,30.25,30.28,30.19,30.26,48300.0
2005-06-23 11:00:00,30.27,30.3,30.25,30.28,70400.0,30.27,30.3,30.25,30.28,70400.0
2005-06-23 11:10:00,30.27,30.36,30.23,30.33,109600.0,30.27,30.36,30.23,30.33,109600.0
2005-06-23 11:20:00,30.34,30.47,30.31,30.31,136100.0,30.34,30.47,30.31,30.31,136100.0
2005-06-23 11:30:00,30.32,30.45,30.31,30.45,162700.0,30.32,30.45,30.31,30.45,162700.0
2005-06-23 11:40:00,30.44,30.49,30.42,30.49,137300.0,30.44,30.49,30.42,30.49,137300.0
2005-06-23 11:50:00,30.47,30.49,30.35,30.41,139300.0,30.47,30.49,30.35,30.41,139300.0
2005-06-23 12:00:00,30.41,30.44,30.38,30.4,89000.0,30.41,30.44,30.38,30.4,89000.0
2005-06-23 12:10:00,30.39,30.45,30.39,30.43,67000.0,30.39,30.45,30.39,30.43,67000.0
2005-06-23 12:20:00,30.43,30.46,30.36,30.39,123000.0,30.43,30.46,30.36,30.39,123000.0
2005-06-23 12:30:00,30.39,30.4,30.37,30.4,60700.0,30.39,30.4,30.37,30.4,60700.0
2005-06-23 12:40:00,30.39,30.44,30.39,30.42,48100.0,30.39,30.44,30.39,30.42,48100.0
2005-06-23 12:50:00,30.41,30.42,30.33,30.34,123300.0,30.41,30.42,30.33,30.34,123300.0
2005-06-23 13:00:00,30.34,30.43,30.34,30.37,99500.0,30.34,30.43,30.34,30.37,99500.0
2005-06-23 13:10:00,30.37,30.39,30.33,30.39,141800.0,30.37,30.39,30.33,30.39,141800.0
2005-06-23 13:20:00,30.39,30.42,30.35,30.36,259900.0,30.39,30.42,30.35,30.36,259900.0
2005-06-23 13:30:00,30.36,30.36,30.07,30.1,128200.0,30.36,30.36,30.07,30.1,128200.0
2005-06-23 13:40:00,30.09,30.12,30.03,30.09,223300.0,30.09,30.12,30.03,30.09,223300.0
2005-06-23 13:50:00,30.11,30.16,30.07,30.1,159200.0,30.11,30.16,30.07,30.1,159200.0
2005-06-23 14:00:00,30.1,30.15,30.0,30.03,151100.0,30.1,30.15,30.0,30.03,151100.0
2005-06-23 14:10:00,30.02,30.06,30.0,30.03,130500.0,30.02,30.06,30.0,30.03,130500.0
2005-06-23 14:20:00,30.03,30.08,30.02,30.07,96300.0,30.03,30.08,30.02,30.07,96300.0
2005-06-23 14:30:00,30.08,30.1,30.06,30.09,62300.0,30.08,30.1,30.06,30.09,62300.0
2005-06-23 14:40:00,30.09,30.09,30.03,30.08,108100.0,30.09,30.09,30.03,30.08,108100.0
2005-06-23 14:50:00,30.07,30.09,30.04,30.08,156400.0,30.07,30.09,30.04,30.08,156400.0
2005-06-23 15:00:00,30.08,30.12,30.04,30.06,186400.0,30.08,30.12,30.04,30.06,186400.0
2005-06-23 15:10:00,30.06,30.15,30.05,30.12,116100.0,30.06,30.15,30.05,30.12,116100.0
2005-06-23 15:20:00,30.12,30.16,30.01,30.04,219100.0,30.12,30.16,30.01,30.04,219100.0
2005-06-23 15:30:00,30.04,30.05,29.9,30.01,243500.0,30.04,30.05,29.9,30.01,243500.0
2005-06-23 15:40:00,30.0,30.06,29.97,30.06,122800.0,30.0,30.06,29.97,30.06,122800.0
2005-06-23 15:50:00,30.06,30.1,29.97,30.04,289900.0,30.06,30.1,29.97,30.04,289900.0
2005-06-24 09:30:00,29.9,30.07,29.85,29.85,311700.0,29.9,30.07,29.85,29.85,311700.0
2005-06-24 09:40:00,29.85,29.85,29.55,29.69,225700.0,29.85,29.85,29.55,29.69,225700.0
2005-06-24 09:50:00,29.69,29.83,29.68,29.77,89300.0,29.69,29.83,29.68,29.77,89300.0
2005-06-24 10:00:00,29.77,29.84,29.75,29.84,71000.0,29.77,29.84,29.75,29.84,71000.0
2005-06-24 10:10:00,29.84,29.9,29.67,29.7,102500.0,29.84,29.9,29.67,29.7,102500.0
2005-06-24 10:20:00,29.69,29.69,29.59,29.6,80400.0,29.69,29.69,29.59,29.6,80400.0
2005-06-24 10:30:00,29.6,29.7,29.6,29.68,75700.0,29.6,29.7,29.6,29.68,75700.0
2005-06-24 10:40:00,29.68,29.71,29.6,29.64,69200.0,29.68,29.71,29.6,29.64,69200.0
2005-06-24 10:50:00,29.63,29.66,29.54,29.56,87200.0,29.63,29.66,29.54,29.56,87200.0
2005-06-24 11:00:00,29.56,29.72,29.55,29.7,79200.0,29.56,29.72,29.55,29.7,79200.0
2005-06-24 11:10:00,29.7,29.71,29.63,29.63,71600.0,29.7,29.71,29.63,29.63,71600.0
2005-06-24 11:20:00,29.63,29.65,29.6,29.63,72000.0,29.63,29.65,29.6,29.63,72000.0
2005-06-24 11:30:00,29.63,29.65,29.56,29.56,115300.0,29.63,29.65,29.56,29.56,115300.0
2005-06-24 11:40:00,29.56,29.62,29.55,29.6,128800.0,29.56,29.62,29.55,29.6,128800.0
2005-06-24 11:50:00,29.6,29.61,29.56,29.59,104100.0,29.6,29.61,29.56,29.59,104100.0
2005-06-24 12:00:00,29.58,29.6,29.58,29.59,109200.0,29.58,29.6,29.58,29.59,109200.0
2005-06-24 12:10:00,29.59,29.61,29.57,29.6,76400.0,29.59,29.61,29.57,29.6,76400.0
2005-06-24 12:20:00,29.6,29.61,29.58,29.58,83600.0,29.6,29.61,29.58,29.58,83600.0
2005-06-24 12:30:00,29.58,29.61,29.57,29.61,41000.0,29.58,29.61,29.57,29.61,41000.0
2005-06-24 12:40:00,29.61,29.64,29.6,29.61,73100.0,29.61,29.64,29.6,29.61,73100.0
2005-06-24 12:50:00,29.62,29.62,29.6,29.62,78500.0,29.62,29.62,29.6,29.62,78500.0
2005-06-24 13:00:00,29.62,29.62,29.6,29.61,70600.0,29.62,29.62,29.6,29.61,70600.0
2005-06-24 13:10:00,29.61,29.63,29.59,29.63,107300.0,29.61,29.63,29.59,29.63,107300.0
2005-06-24 13:20:00,29.63,29.64,29.6,29.61,137400.0,29.63,29.64,29.6,29.61,137400.0
2005-06-24 13:30:00,29.6,29.61,29.56,29.6,80700.0,29.6,29.61,29.56,29.6,80700.0
2005-06-24 13:40:00,29.6,29.62,29.49,29.49,102300.0,29.6,29.62,29.49,29.49,102300.0
2005-06-24 13:50:00,29.49,29.51,29.43,29.43,85700.0,29.49,29.51,29.43,29.43,85700.0
2005-06-24 14:00:00,29.43,29.49,29.41,29.48,55000.0,29.43,29.49,29.41,29.48,55000.0
2005-06-24 14:10:00,29.48,29.56,29.47,29.48,58200.0,29.48,29.56,29.47,29.48,58200.0
2005-06-24 14:20:00,29.49,29.54,29.48,29.54,49500.0,29.49,29.54,29.48,29.54,49500.0
2005-06-24 14:30:00,29.54,29.63,29.53,29.6,61100.0,29.54,29.63,29.53,29.6,61100.0
2005-06-24 14:40:00,29.6,29.6,29.57,29.58,37500.0,29.6,29.6,29.57,29.58,37500.0
2005-06-24 14:50:00,29.59,29.59,29.47,29.5,94600.0,29.59,29.59,29.47,29.5,94600.0
2005-06-24 15:00:00,29.5,29.5,29.44,29.45,83300.0,29.5,29.5,29.44,29.45,83300.0
2005-06-24 15:10:00,29.44,29.48,29.42,29.45,89200.0,29.44,29.48,29.42,29.45,89200.0
2005-06-24 15:20:00,29.45,29.51,29.43,29.51,98400.0,29.45,29.51,29.43,29.51,98400.0
2005-06-24 15:30:00,29.51,29.53,29.49,29.52,103100.0,29.51,29.53,29.49,29.52,103100.0
2005-06-24 15:40:00,29.52,29.52,29.45,29.5,160700.0,29.52,29.52,29.45,29.5,160700.0
2005-06-24 15:50:00,29.5,29.5,29.25,29.25,547600.0,29.5,29.5,29.25,29.25,547600.0
2005-06-27 09:30:00,29.33,29.4,29.2,29.26,224600.0,29.33,29.4,29.2,29.26,224600.0
2005-06-27 09:40:00,29.26,29.29,29.1,29.1,171500.0,29.26,29.29,29.1,29.1,171500.0
2005-06-27 09:50:00,29.1,29.1,28.8,28.8,223200.0,29.1,29.1,28.8,28.8,223200.0
2005-06-27 10:00:00,28.8,28.89,28.79,28.84,260500.0,28.8,28.89,28.79,28.84,260500.0
2005-06-27 10:10:00,28.84,29.0,28.8,29.0,241200.0,28.84,29.0,28.8,29.0,241200.0
2005-06-27 10:20:00,29.0,29.0,28.89,28.94,311100.0,29.0,29.0,28.89,28.94,311100.0
2005-06-27 10:30:00,28.94,29.01,28.92,28.98,194700.0,28.94,29.01,28.92,28.98,194700.0
2005-06-27 10:40:00,28.97,28.98,28.84,28.85,143500.0,28.97,28.98,28.84,28.85,143500.0
2005-06-27 10:50:00,28.85,28.87,28.65,28.65,175000.0,28.85,28.87,28.65,28.65,175000.0
2005-06-27 11:00:00,28.65,28.84,28.63,28.83,230700.0,28.65,28.84,28.63,28.83,230700.0
2005-06-27 11:10:00,28.83,28.94,28.8,28.91,158800.0,28.83,28.94,28.8,28.91,158800.0
2005-06-27 11:20:00,28.92,29.03,28.9,28.98,172900.0,28.92,29.03,28.9,28.98,172900.0
2005-06-27 11:30:00,28.98,28.98,28.9,28.92,101200.0,28.98,28.98,28.9,28.92,101200.0
2005-06-27 11:40:00,28.92,29.0,28.89,28.99,122100.0,28.92,29.0,28.89,28.99,122100.0
2005-06-27 11:50:00,28.99,29.01,28.92,28.95,84600.0,28.99,29.01,28.92,28.95,84600.0
2005-06-27 12:00:00,28.95,28.99,28.94,28.99,73800.0,28.95,28.99,28.94,28.99,73800.0
2005-06-27 12:10:00,28.99,29.0,28.96,28.99,53400.0,28.99,29.0,28.96,28.99,53400.0
2005-06-27 12:20:00,28.98,28.99,28.93,28.98,80000.0,28.98,28.99,28.93,28.98,80000.0
2005-06-27 12:30:00,28.97,29.0,28.95,28.99,77700.0,28.97,29.0,28.95,28.99,77700.0
2005-06-27 12:40:00,28.99,29.01,28.98,28.98,91400.0,28.99,29.01,28.98,28.98,91400.0
2005-06-27 12:50:00,28.98,28.98,28.88,28.93,53600.0,28.98,28.98,28.88,28.93,53600.0
2005-06-27 13:00:00,28.93,28.93,28.85,28.89,53500.0,28.93,28.93,28.85,28.89,53500.0
2005-06-27 13:10:00,28.89,28.91,28.86,28.91,46200.0,28.89,28.91,28.86,28.91,46200.0
2005-06-27 13:20:00,28.9,28.91,28.88,28.89,45200.0,28.9,28.91,28.88,28.89,45200.0
2005-06-27 13:30:00,28.88,28.9,28.86,28.88,42400.0,28.88,28.9,28.86,28.88,42400.0
2005-06-27 13:40:00,28.87,28.88,28.75,28.78,77700.0,28.87,28.88,28.75,28.78,77700.0
2005-06-27 13:50:00,28.77,28.79,28.71,28.71,47000.0,28.77,28.79,28.71,28.71,47000.0
2005-06-27 14:00:00,28.72,28.73,28.65,28.7,90400.0,28.72,28.73,28.65,28.7,90400.0
2005-06-27 14:10:00,28.71,28.72,28.67,28.67,85600.0,28.71,28.72,28.67,28.67,85600.0
2005-06-27 14:20:00,28.68,28.7,28.65,28.65,98000.0,28.68,28.7,28.65,28.65,98000.0
2005-06-27 14:30:00,28.66,28.72,28.65,28.68,65900.0,28.66,28.72,28.65,28.68,65900.0
2005-06-27 14:40:00,28.68,28.7,28.67,28.7,61700.0,28.68,28.7,28.67,28.7,61700.0
2005-06-27 14:50:00,28.7,28.73,28.69,28.73,136300.0,28.7,28.73,28.69,28.73,136300.0
2005-06-27 15:00:00,28.72,28.77,28.71,28.77,143500.0,28.72,28.77,28.71,28.77,143500.0
2005-06-27 15:10:00,28.77,28.84,28.74,28.83,125800.0,28.77,28.84,28.74,28.83,125800.0
2005-06-27 15:20:00,28.82,28.86,28.81,28.84,87800.0,28.82,28.86,28.81,28.84,87800.0
2005-06-27 15:30:00,28.84,28.85,28.81,28.82,137300.0,28.84,28.85,28.81,28.82,137300.0
2005-06-27 15:40:00,28.82,28.83,28.8,28.82,130500.0,28.82,28.83,28.8,28.82,130500.0
2005-06-27 15:50:00,28.82,28.83,28.77,28.78,217600.0,28.82,28.83,28.77,28.78,217600.0
2005-06-28 09:30:00,28.95,29.05,28.88,28.88,223600.0,28.95,29.05,28.88,28.88,223600.0
2005-06-28 09:40:00,28.87,28.96,28.78,28.8,274600.0,28.87,28.96,28.78,28.8,274600.0
2005-06-28 09:50:00,28.81,28.81,28.57,28.6,278200.0,28.81,28.81,28.57,28.6,278200.0
2005-06-28 10:00:00,28.6,28.69,28.59,28.62,169000.0,28.6,28.69,28.59,28.62,169000.0
2005-06-28 10:10:00,28.62,28.66,28.53,28.56,156000.0,28.62,28.66,28.53,28.56,156000.0
2005-06-28 10:20:00,28.56,28.57,28.4,28.41,287100.0,28.56,28.57,28.4,28.41,287100.0
2005-06-28 10:30:00,28.41,28.44,28.25,28.4,579300.0,28.41,28.44,28.25,28.4,579300.0
2005-06-28 10:40:00,28.41,28.45,28.37,28.43,156800.0,28.41,28.45,28.37,28.43,156800.0
2005-06-28 10:50:00,28.44,28.45,28.35,28.45,115200.0,28.44,28.45,28.35,28.45,115200.0
2005-06-28 11:00:00,28.44,28.6,28.44,28.58,168300.0,28.44,28.6,28.44,28.58,168300.0
2005-06-28 11:10:00,28.57,28.61,28.52,28.57,154100.0,28.57,28.61,28.52,28.57,154100.0
2005-06-28 11:20:00,28.57,28.57,28.49,28.49,145700.0,28.57,28.57,28.49,28.49,145700.0
2005-06-28 11:30:00,28.49,28.54,28.47,28.52,97600.0,28.49,28.54,28.47,28.52,97600.0
2005-06-28 11:40:00,28.53,28.56,28.49,28.5,88200.0,28.53,28.56,28.49,28.5,88200.0
2005-06-28 11:50:00,28.5,28.52,28.49,28.5,37700.0,28.5,28.52,28.49,28.5,37700.0
2005-06-28 12:00:00,28.49,28.56,28.49,28.52,130400.0,28.49,28.56,28.49,28.52,130400.0
2005-06-28 12:10:00,28.53,28.53,28.51,28.52,105000.0,28.53,28.53,28.51,28.52,105000.0
2005-06-28 12:20:00,28.51,28.53,28.45,28.45,185300.0,28.51,28.53,28.45,28.45,185300.0
2005-06-28 12:30:00,28.47,28.52,28.46,28.5,154200.0,28.47,28.52,28.46,28.5,154200.0
2005-06-28 12:40:00,28.5,28.52,28.49,28.51,62800.0,28.5,28.52,28.49,28.51,62800.0
2005-06-28 12:50:00,28.51,28.53,28.48,28.5,193100.0,28.51,28.53,28.48,28.5,193100.0
2005-06-28 13:00:00,28.5,28.58,28.5,28.58,126300.0,28.5,28.58,28.5,28.58,126300.0
2005-06-28 13:10:00,28.58,28.65,28.56,28.62,330000.0,28.58,28.65,28.56,28.62,330000.0
2005-06-28 13:20:00,28.63,28.67,28.59,28.6,187200.0,28.63,28.67,28.59,28.6,187200.0
2005-06-28 13:30:00,28.6,28.66,28.54,28.55,196800.0,28.6,28.66,28.54,28.55,196800.0
2005-06-28 13:40:00,28.55,28.6,28.54,28.59,88500.0,28.55,28.6,28.54,28.59,88500.0
2005-06-28 13:50:00,28.59,28.62,28.53,28.55,190600.0,28.59,28.62,28.53,28.55,190600.0
2005-06-28 14:00:00,28.55,28.59,28.52,28.54,187200.0,28.55,28.59,28.52,28.54,187200.0
2005-06-28 14:10:00,28.54,28.54,28.5,28.52,90000.0,28.54,28.54,28.5,28.52,90000.0
2005-06-28 14:20:00,28.52,28.54,28.5,28.53,61800.0,28.52,28.54,28.5,28.53,61800.0
2005-06-28 14:30:00,28.53,28.57,28.5,28.56,171800.0,28.53,28.57,28.5,28.56,171800.0
2005-06-28 14:40:00,28.56,28.73,28.55,28.69,333000.0,28.56,28.73,28.55,28.69,333000.0
2005-06-28 14:50:00,28.69,28.81,28.64,28.77,363100.0,28.69,28.81,28.64,28.77,363100.0
2005-06-28 15:00:00,28.77,28.86,28.76,28.79,319000.0,28.77,28.86,28.76,28.79,319000.0
2005-06-28 15:10:00,28.79,28.79,28.72,28.78,106900.0,28.79,28.79,28.72,28.78,106900.0
2005-06-28 15:20:00,28.78,28.81,28.77,28.8,207900.0,28.78,28.81,28.77,28.8,207900.0
2005-06-28 15:30:00,28.8,28.8,28.71,28.77,204700.0,28.8,28.8,28.71,28.77,204700.0
2005-06-28 15:40:00,28.76,28.8,28.69,28.69,254500.0,28.76,28.8,28.69,28.69,254500.0
2005-06-28 15:50:00,28.69,28.72,28.67,28.7,278200.0,28.69,28.72,28.67,28.7,278200.0
2005-06-29 09:30:00,29.02,29.02,28.8,28.85,310900.0,29.02,29.02,28.8,28.85,310900.0
2005-06-29 09:40:00,28.82,29.02,28.8,28.89,184800.0,28.82,29.02,28.8,28.89,184800.0
2005-06-29 09:50:00,28.89,29.02,28.79,28.83,333700.0,28.89,29.02,28.79,28.83,333700.0
2005-06-29 10:00:00,28.83,28.89,28.79,28.86,234800.0,28.83,28.89,28.79,28.86,234800.0
2005-06-29 10:10:00,28.86,28.87,28.8,28.83,126200.0,28.86,28.87,28.8,28.83,126200.0
2005-06-29 10:20:00,28.83,28.9,28.81,28.88,103000.0,28.83,28.9,28.81,28.88,103000.0
2005-06-29 10:30:00,28.88,29.0,28.85,28.88,192100.0,28.88,29.0,28.85,28.88,192100.0
2005-06-29 10:40:00,28.88,29.01,28.85,29.01,124200.0,28.88,29.01,28.85,29.01,124200.0
2005-06-29 10:50:00,29.01,29.19,28.97,29.1,355400.0,29.01,29.19,28.97,29.1,355400.0
2005-06-29 11:00:00,29.11,29.16,29.02,29.02,211300.0,29.11,29.16,29.02,29.02,211300.0
2005-06-29 11:10:00,29.02,29.02,28.88,28.94,187500.0,29.02,29.02,28.88,28.94,187500.0
2005-06-29 11:20:00,28.92,29.0,28.87,28.96,119800.0,28.92,29.0,28.87,28.96,119800.0
2005-06-29 11:30:00,28.95,28.96,28.93,28.94,79100.0,28.95,28.96,28.93,28.94,79100.0
2005-06-29 11:40:00,28.94,28.98,28.92,28.97,79100.0,28.94,28.98,28.92,28.97,79100.0
2005-06-29 11:50:00,28.97,29.15,28.96,29.07,280600.0,28.97,29.15,28.96,29.07,280600.0
2005-06-29 12:00:00,29.07,29.17,29.06,29.16,182400.0,29.07,29.17,29.06,29.16,182400.0
2005-06-29 12:10:00,29.16,29.27,29.13,29.26,188800.0,29.16,29.27,29.13,29.26,188800.0
2005-06-29 12:20:00,29.27,29.32,29.11,29.24,162000.0,29.27,29.32,29.11,29.24,162000.0
2005-06-29 12:30:00,29.24,29.25,29.17,29.23,101800.0,29.24,29.25,29.17,29.23,101800.0
2005-06-29 12:40:00,29.23,29.26,29.23,29.26,40500.0,29.23,29.26,29.23,29.26,40500.0
2005-06-29 12:50:00,29.26,29.28,29.2,29.2,116000.0,29.26,29.28,29.2,29.2,116000.0
2005-06-29 13:00:00,29.2,29.2,29.15,29.16,62800.0,29.2,29.2,29.15,29.16,62800.0
2005-06-29 13:10:00,29.16,29.2,29.12,29.12,89200.0,29.16,29.2,29.12,29.12,89200.0
2005-06-29 13:20:00,29.12,29.15,29.12,29.13,133000.0,29.12,29.15,29.12,29.13,133000.0
2005-06-29 13:30:00,29.13,29.19,29.12,29.16,156300.0,29.13,29.19,29.12,29.16,156300.0
2005-06-29 13:40:00,29.16,29.19,29.14,29.16,123200.0,29.16,29.19,29.14,29.16,123200.0
2005-06-29 13:50:00,29.16,29.17,29.13,29.14,223900.0,29.16,29.17,29.13,29.14,223900.0
2005-06-29 14:00:00,29.14,29.2,29.14,29.15,73900.0,29.14,29.2,29.14,29.15,73900.0
2005-06-29 14:10:00,29.16,29.17,29.14,29.15,57900.0,29.16,29.17,29.14,29.15,57900.0
2005-06-29 14:20:00,29.16,29.23,29.15,29.21,98100.0,29.16,29.23,29.15,29.21,98100.0
2005-06-29 14:30:00,29.2,29.33,29.2,29.33,183600.0,29.2,29.33,29.2,29.33,183600.0
2005-06-29 14:40:00,29.33,29.34,29.3,29.31,107700.0,29.33,29.34,29.3,29.31,107700.0
2005-06-29 14:50:00,29.31,29.33,29.2,29.25,193100.0,29.31,29.33,29.2,29.25,193100.0
2005-06-29 15:00:00,29.24,29.25,29.21,29.23,86500.0,29.24,29.25,29.21,29.23,86500.0
2005-06-29 15:10:00,29.23,29.24,29.14,29.14,89200.0,29.23,29.24,29.14,29.14,89200.0
2005-06-29 15:20:00,29.14,29.15,28.98,28.99,144700.0,29.14,29.15,28.98,28.99,144700.0
2005-06-29 15:30:00,28.99,29.17,28.99,29.17,218600.0,28.99,29.17,28.99,29.17,218600.0
2005-06-29 15:40:00,29.16,29.16,29.11,29.13,91500.0,29.16,29.16,29.11,29.13,91500.0
2005-06-29 15:50:00,29.12,29.14,29.1,29.1,286300.0,29.12,29.14,29.1,29.1,286300.0
2005-06-30 09:30:00,29.19,29.29,28.9,28.9,221900.0,29.19,29.29,28.9,28.9,221900.0
2005-06-30 09:40:00,28.9,29.1,28.89,29.04,141700.0,28.9,29.1,28.89,29.04,141700.0
2005-06-30 09:50:00,29.05,29.05,29.02,29.05,70200.0,29.05,29.05,29.02,29.05,70200.0
2005-06-30 10:00:00,29.03,29.12,29.03,29.11,92200.0,29.03,29.12,29.03,29.11,92200.0
2005-06-30 10:10:00,29.11,29.23,29.08,29.16,213200.0,29.11,29.23,29.08,29.16,213200.0
2005-06-30 10:20:00,29.17,29.27,29.16,29.26,150900.0,29.17,29.27,29.16,29.26,150900.0
2005-06-30 10:30:00,29.25,29.26,29.18,29.21,103400.0,29.25,29.26,29.18,29.21,103400.0
2005-06-30 10:40:00,29.2,29.22,29.15,29.16,191400.0,29.2,29.22,29.15,29.16,191400.0
2005-06-30 10:50:00,29.15,29.15,28.92,28.96,162600.0,29.15,29.15,28.92,28.96,162600.0
2005-06-30 11:00:00,28.96,28.96,28.9,28.92,106400.0,28.96,28.96,28.9,28.92,106400.0
2005-06-30 11:10:00,28.92,28.96,28.89,28.96,122200.0,28.92,28.96,28.89,28.96,122200.0
2005-06-30 11:20:00,28.97,29.02,28.9,29.02,134700.0,28.97,29.02,28.9,29.02,134700.0
2005-06-30 11:30:00,29.02,29.04,28.97,28.98,161900.0,29.02,29.04,28.97,28.98,161900.0
2005-06-30 11:40:00,28.98,28.98,28.85,28.85,247600.0,28.98,28.98,28.85,28.85,247600.0
2005-06-30 11:50:00,28.85,28.87,28.83,28.85,50800.0,28.85,28.87,28.83,28.85,50800.0
2005-06-30 12:00:00,28.86,28.92,28.84,28.88,67300.0,28.86,28.92,28.84,28.88,67300.0
2005-06-30 12:10:00,28.88,28.89,28.86,28.87,19200.0,28.88,28.89,28.86,28.87,19200.0
2005-06-30 12:20:00,28.87,28.9,28.8,28.81,51600.0,28.87,28.9,28.8,28.81,51600.0
2005-06-30 12:30:00,28.82,28.85,28.78,28.79,76600.0,28.82,28.85,28.78,28.79,76600.0
2005-06-30 12:40:00,28.79,28.81,28.75,28.8,67200.0,28.79,28.81,28.75,28.8,67200.0
2005-06-30 12:50:00,28.79,28.8,28.75,28.75,28700.0,28.79,28.8,28.75,28.75,28700.0
2005-06-30 13:00:00,28.76,28.81,28.75,28.81,37900.0,28.76,28.81,28.75,28.81,37900.0
2005-06-30 13:10:00,28.82,28.84,28.79,28.79,47300.0,28.82,28.84,28.79,28.79,47300.0
2005-06-30 13:20:00,28.8,28.83,28.8,28.82,41100.0,28.8,28.83,28.8,28.82,41100.0
2005-06-30 13:30:00,28.82,28.83,28.77,28.82,41600.0,28.82,28.83,28.77,28.82,41600.0
2005-06-30 13:40:00,28.82,28.83,28.81,28.82,21700.0,28.82,28.83,28.81,28.82,21700.0
2005-06-30 13:50:00,28.83,28.97,28.82,28.97,93900.0,28.83,28.97,28.82,28.97,93900.0
2005-06-30 14:00:00,28.98,29.01,28.95,29.0,72900.0,28.98,29.01,28.95,29.0,72900.0
2005-06-30 14:10:00,29.0,29.06,28.86,29.02,117600.0,29.0,29.06,28.86,29.02,117600.0
2005-06-30 14:20:00,29.01,29.01,28.74,28.84,196400.0,29.01,29.01,28.74,28.84,196400.0
2005-06-30 14:30:00,28.84,28.87,28.64,28.65,185800.0,28.84,28.87,28.64,28.65,185800.0
2005-06-30 14:40:00,28.66,28.71,28.62,28.67,112600.0,28.66,28.71,28.62,28.67,112600.0
2005-06-30 14:50:00,28.67,28.8,28.61,28.76,134300.0,28.67,28.8,28.61,28.76,134300.0
2005-06-30 15:00:00,28.75,28.76,28.67,28.73,77400.0,28.75,28.76,28.67,28.73,77400.0
2005-06-30 15:10:00,28.72,28.8,28.69,28.78,79300.0,28.72,28.8,28.69,28.78,79300.0
2005-06-30 15:20:00,28.78,28.8,28.66,28.72,89100.0,28.78,28.8,28.66,28.72,89100.0
2005-06-30 15:30:00,28.71,28.73,28.64,28.7,153100.0,28.71,28.73,28.64,28.7,153100.0
2005-06-30 15:40:00,28.69,28.75,28.56,28.58,178700.0,28.69,28.75,28.56,28.58,178700.0
2005-06-30 15:50:00,28.59,28.61,28.49,28.57,316600.0,28.59,28.61,28.49,28.57,316600.0
2005-07-01 09:30:00,28.82,28.82,28.53,28.55,236700.0,28.82,28.82,28.53,28.55,236700.0
2005-07-01 09:40:00,28.57,28.58,28.45,28.48,125600.0,28.57,28.58,28.45,28.48,125600.0
2005-07-01 09:50:00,28.47,28.61,28.46,28.53,87800.0,28.47,28.61,28.46,28.53,87800.0
2005-07-01 10:00:00,28.53,28.67,28.52,28.67,87300.0,28.53,28.67,28.52,28.67,87300.0
2005-07-01 10:10:00,28.67,28.69,28.55,28.57,119500.0,28.67,28.69,28.55,28.57,119500.0
2005-07-01 10:20:00,28.56,28.59,28.49,28.55,110500.0,28.56,28.59,28.49,28.55,110500.0
2005-07-01 10:30:00,28.55,28.63,28.52,28.53,82100.0,28.55,28.63,28.52,28.53,82100.0
2005-07-01 10:40:00,28.53,28.62,28.53,28.6,57400.0,28.53,28.62,28.53,28.6,57400.0
2005-07-01 10:50:00,28.6,28.62,28.56,28.57,35200.0,28.6,28.62,28.56,28.57,35200.0
2005-07-01 11:00:00,28.57,28.57,28.51,28.53,56900.0,28.57,28.57,28.51,28.53,56900.0
2005-07-01 11:10:00,28.52,28.57,28.51,28.55,67900.0,28.52,28.57,28.51,28.55,67900.0
2005-07-01 11:20:00,28.55,28.64,28.53,28.61,58900.0,28.55,28.64,28.53,28.61,58900.0
2005-07-01 11:30:00,28.61,28.62,28.55,28.61,70100.0,28.61,28.62,28.55,28.61,70100.0
2005-07-01 11:40:00,28.61,28.61,28.58,28.61,46100.0,28.61,28.61,28.58,28.61,46100.0
2005-07-01 11:50:00,28.6,28.62,28.54,28.54,57800.0,28.6,28.62,28.54,28.54,57800.0
2005-07-01 12:00:00,28.55,28.61,28.53,28.53,34500.0,28.55,28.61,28.53,28.53,34500.0
2005-07-01 12:10:00,28.55,28.59,28.53,28.57,41600.0,28.55,28.59,28.53,28.57,41600.0
2005-07-01 12:20:00,28.56,28.58,28.51,28.52,27600.0,28.56,28.58,28.51,28.52,27600.0
2005-07-01 12:30:00,28.51,28.52,28.46,28.47,57300.0,28.51,28.52,28.46,28.47,57300.0
2005-07-01 12:40:00,28.46,28.47,28.42,28.43,43900.0,28.46,28.47,28.42,28.43,43900.0
2005-07-01 12:50:00,28.43,28.46,28.42,28.43,42900.0,28.43,28.46,28.42,28.43,42900.0
2005-07-01 13:00:00,28.44,28.44,28.36,28.37,75700.0,28.44,28.44,28.36,28.37,75700.0
2005-07-01 13:10:00,28.37,28.43,28.37,28.41,18600.0,28.37,28.43,28.37,28.41,18600.0
2005-07-01 13:20:00,28.4,28.43,28.4,28.41,53800.0,28.4,28.43,28.4,28.41,53800.0
2005-07-01 13:30:00,28.41,28.42,28.38,28.4,76200.0,28.41,28.42,28.38,28.4,76200.0
2005-07-01 13:40:00,28.4,28.44,28.39,28.41,29400.0,28.4,28.44,28.39,28.41,29400.0
2005-07-01 13:50:00,28.42,28.5,28.4,28.45,66500.0,28.42,28.5,28.4,28.45,66500.0
2005-07-01 14:00:00,28.45,28.5,28.44,28.49,34600.0,28.45,28.5,28.44,28.49,34600.0
2005-07-01 14:10:00,28.49,28.49,28.45,28.45,24600.0,28.49,28.49,28.45,28.45,24600.0
2005-07-01 14:20:00,28.43,28.55,28.43,28.54,62300.0,28.43,28.55,28.43,28.54,62300.0
2005-07-01 14:30:00,28.54,28.58,28.5,28.55,88200.0,28.54,28.58,28.5,28.55,88200.0
2005-07-01 14:40:00,28.54,28.55,28.5,28.53,44100.0,28.54,28.55,28.5,28.53,44100.0
2005-07-01 14:50:00,28.52,28.54,28.5,28.5,29900.0,28.52,28.54,28.5,28.5,29900.0
2005-07-01 15:00:00,28.5,28.53,28.49,28.51,80500.0,28.5,28.53,28.49,28.51,80500.0
2005-07-01 15:10:00,28.51,28.52,28.41,28.46,76500.0,28.51,28.52,28.41,28.46,76500.0
2005-07-01 15:20:00,28.46,28.47,28.41,28.42,71000.0,28.46,28.47,28.41,28.42,71000.0
2005-07-01 15:30:00,28.41,28.44,28.41,28.44,114800.0,28.41,28.44,28.41,28.44,114800.0
2005-07-01 15:40:00,28.43,28.54,28.42,28.5,123500.0,28.43,28.54,28.42,28.5,123500.0
2005-07-01 15:50:00,28.5,28.52,28.44,28.44,175000.0,28.5,28.52,28.44,28.44,175000.0
2005-07-05 09:30:00,28.19,28.37,28.18,28.37,238500.0,28.19,28.37,28.18,28.37,238500.0
2005-07-05 09:40:00,28.37,28.42,28.32,28.4,142900.0,28.37,28.42,28.32,28.4,142900.0
2005-07-05 09:50:00,28.4,28.48,28.37,28.41,123200.0,28.4,28.48,28.37,28.41,123200.0
2005-07-05 10:00:00,28.42,28.54,28.37,28.52,143700.0,28.42,28.54,28.37,28.52,143700.0
2005-07-05 10:10:00,28.53,28.68,28.53,28.64,132200.0,28.53,28.68,28.53,28.64,132200.0
2005-07-05 10:20:00,28.64,28.65,28.57,28.62,98300.0,28.64,28.65,28.57,28.62,98300.0
2005-07-05 10:30:00,28.62,28.69,28.62,28.66,125000.0,28.62,28.69,28.62,28.66,125000.0
2005-07-05 10:40:00,28.65,28.66,28.62,28.64,155500.0,28.65,28.66,28.62,28.64,155500.0
2005-07-05 10:50:00,28.64,28.65,28.59,28.59,86700.0,28.64,28.65,28.59,28.59,86700.0
2005-07-05 11:00:00,28.6,28.62,28.56,28.58,66400.0,28.6,28.62,28.56,28.58,66400.0
2005-07-05 11:10:00,28.58,28.63,28.52,28.6,96300.0,28.58,28.63,28.52,28.6,96300.0
2005-07-05 11:20:00,28.61,28.63,28.55,28.61,108800.0,28.61,28.63,28.55,28.61,108800.0
2005-07-05 11:30:00,28.61,28.64,28.56,28.6,110900.0,28.61,28.64,28.56,28.6,110900.0
2005-07-05 11:40:00,28.61,28.62,28.57,28.57,94000.0,28.61,28.62,28.57,28.57,94000.0
2005-07-05 11:50:00,28.57,28.65,28.57,28.58,139200.0,28.57,28.65,28.57,28.58,139200.0
2005-07-05 12:00:00,28.59,28.59,28.54,28.55,110500.0,28.59,28.59,28.54,28.55,110500.0
2005-07-05 12:10:00,28.55,28.55,28.51,28.55,113000.0,28.55,28.55,28.51,28.55,113000.0
2005-07-05 12:20:00,28.55,28.58,28.54,28.55,93100.0,28.55,28.58,28.54,28.55,93100.0
2005-07-05 12:30:00,28.56,28.6,28.54,28.56,152900.0,28.56,28.6,28.54,28.56,152900.0
2005-07-05 12:40:00,28.56,28.58,28.53,28.56,98500.0,28.56,28.58,28.53,28.56,98500.0
2005-07-05 12:50:00,28.55,28.57,28.52,28.53,107400.0,28.55,28.57,28.52,28.53,107400.0
2005-07-05 13:00:00,28.53,28.56,28.51,28.52,123600.0,28.53,28.56,28.51,28.52,123600.0
2005-07-05 13:10:00,28.52,28.53,28.42,28.48,79100.0,28.52,28.53,28.42,28.48,79100.0
2005-07-05 13:20:00,28.47,28.52,28.47,28.48,30900.0,28.47,28.52,28.47,28.48,30900.0
2005-07-05 13:30:00,28.49,28.49,28.39,28.39,90300.0,28.49,28.49,28.39,28.39,90300.0
2005-07-05 13:40:00,28.4,28.45,28.38,28.39,104800.0,28.4,28.45,28.38,28.39,104800.0
2005-07-05 13:50:00,28.39,28.39,28.31,28.33,106600.0,28.39,28.39,28.31,28.33,106600.0
2005-07-05 14:00:00,28.33,28.35,28.31,28.33,111100.0,28.33,28.35,28.31,28.33,111100.0
2005-07-05 14:10:00,28.32,28.33,28.24,28.28,96600.0,28.32,28.33,28.24,28.28,96600.0
2005-07-05 14:20:00,28.28,28.28,28.18,28.19,111300.0,28.28,28.28,28.18,28.19,111300.0
2005-07-05 14:30:00,28.19,28.24,28.1,28.21,176800.0,28.19,28.24,28.1,28.21,176800.0
2005-07-05 14:40:00,28.22,28.25,28.21,28.25,76500.0,28.22,28.25,28.21,28.25,76500.0
2005-07-05 14:50:00,28.25,28.25,28.22,28.22,227700.0,28.25,28.25,28.22,28.22,227700.0
2005-07-05 15:00:00,28.22,28.24,28.13,28.15,93700.0,28.22,28.24,28.13,28.15,93700.0
2005-07-05 15:10:00,28.15,28.15,28.08,28.08,169500.0,28.15,28.15,28.08,28.08,169500.0
2005-07-05 15:20:00,28.08,28.1,28.02,28.05,216300.0,28.08,28.1,28.02,28.05,216300.0
2005-07-05 15:30:00,28.04,28.06,28.0,28.0,334300.0,28.04,28.06,28.0,28.0,334300.0
2005-07-05 15:40:00,28.0,28.01,27.98,27.98,300000.0,28.0,28.01,27.98,27.98,300000.0
2005-07-05 15:50:00,27.99,28.03,27.94,27.96,736500.0,27.99,28.03,27.94,27.96,736500.0
2005-07-06 09:30:00,27.72,27.87,27.5,27.5,633000.0,27.72,27.87,27.5,27.5,633000.0
2005-07-06 09:40:00,27.51,27.64,27.5,27.51,245100.0,27.51,27.64,27.5,27.51,245100.0
2005-07-06 09:50:00,27.51,27.57,27.36,27.51,323100.0,27.51,27.57,27.36,27.51,323100.0
2005-07-06 10:00:00,27.51,27.65,27.5,27.64,187900.0,27.51,27.65,27.5,27.64,187900.0
2005-07-06 10:10:00,27.65,27.66,27.54,27.57,251500.0,27.65,27.66,27.54,27.57,251500.0
2005-07-06 10:20:00,27.57,27.58,27.52,27.54,226700.0,27.57,27.58,27.52,27.54,226700.0
2005-07-06 10:30:00,27.53,27.59,27.46,27.51,281400.0,27.53,27.59,27.46,27.51,281400.0
2005-07-06 10:40:00,27.52,27.56,27.5,27.5,187400.0,27.52,27.56,27.5,27.5,187400.0
2005-07-06 10:50:00,27.51,27.51,27.43,27.44,280900.0,27.51,27.51,27.43,27.44,280900.0
2005-07-06 11:00:00,27.44,27.48,27.44,27.47,189200.0,27.44,27.48,27.44,27.47,189200.0
2005-07-06 11:10:00,27.47,27.51,27.44,27.46,224600.0,27.47,27.51,27.44,27.46,224600.0
2005-07-06 11:20:00,27.46,27.46,27.29,27.29,290000.0,27.46,27.46,27.29,27.29,290000.0
2005-07-06 11:30:00,27.29,27.33,27.24,27.29,274600.0,27.29,27.33,27.24,27.29,274600.0
2005-07-06 11:40:00,27.29,27.35,27.25,27.27,209500.0,27.29,27.35,27.25,27.27,209500.0
2005-07-06 11:50:00,27.26,27.38,27.25,27.28,164300.0,27.26,27.38,27.25,27.28,164300.0
2005-07-06 12:00:00,27.28,27.3,27.14,27.14,253600.0,27.28,27.3,27.14,27.14,253600.0
2005-07-06 12:10:00,27.15,27.15,27.02,27.05,261700.0,27.15,27.15,27.02,27.05,261700.0
2005-07-06 12:20:00,27.04,27.09,26.91,26.94,582000.0,27.04,27.09,26.91,26.94,582000.0
2005-07-06 12:30:00,26.93,26.97,26.88,26.94,262600.0,26.93,26.97,26.88,26.94,262600.0
2005-07-06 12:40:00,26.94,27.0,26.89,26.94,211600.0,26.94,27.0,26.89,26.94,211600.0
2005-07-06 12:50:00,26.94,27.0,26.93,26.98,254900.0,26.94,27.0,26.93,26.98,254900.0
2005-07-06 13:00:00,26.98,27.05,26.97,26.99,310300.0,26.98,27.05,26.97,26.99,310300.0
2005-07-06 13:10:00,27.0,27.0,26.89,26.9,206800.0,27.0,27.0,26.89,26.9,206800.0
2005-07-06 13:20:00,26.91,26.91,26.82,26.88,230500.0,26.91,26.91,26.82,26.88,230500.0
2005-07-06 13:30:00,26.9,26.97,26.89,26.92,146000.0,26.9,26.97,26.89,26.92,146000.0
2005-07-06 13:40:00,26.92,26.92,26.86,26.87,161000.0,26.92,26.92,26.86,26.87,161000.0
2005-07-06 13:50:00,26.87,26.88,26.79,26.82,215900.0,26.87,26.88,26.79,26.82,215900.0
2005-07-06 14:00:00,26.82,26.83,26.67,26.68,274500.0,26.82,26.83,26.67,26.68,274500.0
2005-07-06 14:10:00,26.68,26.75,26.65,26.73,222600.0,26.68,26.75,26.65,26.73,222600.0
2005-07-06 14:20:00,26.74,26.74,26.47,26.52,452900.0,26.74,26.74,26.47,26.52,452900.0
2005-07-06 14:30:00,26.51,26.52,26.25,26.35,672900.0,26.51,26.52,26.25,26.35,672900.0
2005-07-06 14:40:00,26.35,26.67,26.3,26.61,759600.0,26.35,26.67,26.3,26.61,759600.0
2005-07-06 14:50:00,26.62,26.76,26.55,26.7,709500.0,26.62,26.76,26.55,26.7,709500.0
2005-07-06 15:00:00,26.69,26.79,26.6,26.7,696200.0,26.69,26.79,26.6,26.7,696200.0
2005-07-06 15:10:00,26.7,26.74,26.66,26.69,265500.0,26.7,26.74,26.66,26.69,265500.0
2005-07-06 15:20:00,26.69,26.84,26.67,26.78,529600.0,26.69,26.84,26.67,26.78,529600.0
2005-07-06 15:30:00,26.78,26.8,26.7,26.72,443000.0,26.78,26.8,26.7,26.72,443000.0
2005-07-06 15:40:00,26.72,26.85,26.71,26.85,689300.0,26.72,26.85,26.71,26.85,689300.0
2005-07-06 15:50:00,26.85,26.96,26.74,26.91,1100100.0,26.85,26.96,26.74,26.91,1100100.0
2005-07-07 09:30:00,26.61,27.15,26.6,26.99,727600.0,26.61,27.15,26.6,26.99,727600.0
2005-07-07 09:40:00,27.0,27.08,26.95,27.02,542900.0,27.0,27.08,26.95,27.02,542900.0
2005-07-07 09:50:00,27.02,27.08,26.99,27.07,408600.0,27.02,27.08,26.99,27.07,408600.0
2005-07-07 10:00:00,27.06,27.33,27.02,27.2,611600.0,27.06,27.33,27.02,27.2,611600.0
2005-07-07 10:10:00,27.21,27.25,27.14,27.21,549800.0,27.21,27.25,27.14,27.21,549800.0
2005-07-07 10:20:00,27.23,27.53,27.19,27.41,491200.0,27.23,27.53,27.19,27.41,491200.0
2005-07-07 10:30:00,27.4,27.5,27.36,27.43,357200.0,27.4,27.5,27.36,27.43,357200.0
2005-07-07 10:40:00,27.43,27.46,27.39,27.42,400900.0,27.43,27.46,27.39,27.42,400900.0
2005-07-07 10:50:00,27.42,27.44,27.29,27.39,346900.0,27.42,27.44,27.29,27.39,346900.0
2005-07-07 11:00:00,27.39,27.41,27.25,27.4,247500.0,27.39,27.41,27.25,27.4,247500.0
2005-07-07 11:10:00,27.4,27.57,27.38,27.44,457200.0,27.4,27.57,27.38,27.44,457200.0
2005-07-07 11:20:00,27.43,27.52,27.4,27.51,207700.0,27.43,27.52,27.4,27.51,207700.0
2005-07-07 11:30:00,27.53,27.56,27.47,27.47,232300.0,27.53,27.56,27.47,27.47,232300.0
2005-07-07 11:40:00,27.48,27.52,27.44,27.5,174000.0,27.48,27.52,27.44,27.5,174000.0
2005-07-07 11:50:00,27.5,27.57,27.48,27.55,134400.0,27.5,27.57,27.48,27.55,134400.0
2005-07-07 12:00:00,27.56,27.66,27.54,27.66,284100.0,27.56,27.66,27.54,27.66,284100.0
2005-07-07 12:10:00,27.66,27.81,27.66,27.81,442200.0,27.66,27.81,27.66,27.81,442200.0
2005-07-07 12:20:00,27.81,27.84,27.77,27.77,210600.0,27.81,27.84,27.77,27.77,210600.0
2005-07-07 12:30:00,27.77,27.79,27.7,27.72,117100.0,27.77,27.79,27.7,27.72,117100.0
2005-07-07 12:40:00,27.71,27.79,27.68,27.76,151900.0,27.71,27.79,27.68,27.76,151900.0
2005-07-07 12:50:00,27.76,27.76,27.67,27.73,64700.0,27.76,27.76,27.67,27.73,64700.0
2005-07-07 13:00:00,27.73,27.74,27.66,27.71,92300.0,27.73,27.74,27.66,27.71,92300.0
2005-07-07 13:10:00,27.72,27.72,27.6,27.61,85300.0,27.72,27.72,27.6,27.61,85300.0
2005-07-07 13:20:00,27.61,27.66,27.61,27.64,89900.0,27.61,27.66,27.61,27.64,89900.0
2005-07-07 13:30:00,27.64,27.7,27.62,27.64,128700.0,27.64,27.7,27.62,27.64,128700.0
2005-07-07 13:40:00,27.63,27.74,27.62,27.69,108000.0,27.63,27.74,27.62,27.69,108000.0
2005-07-07 13:50:00,27.7,27.7,27.66,27.67,59100.0,27.7,27.7,27.66,27.67,59100.0
2005-07-07 14:00:00,27.68,27.69,27.6,27.63,63600.0,27.68,27.69,27.6,27.63,63600.0
2005-07-07 14:10:00,27.64,27.65,27.51,27.61,216800.0,27.64,27.65,27.51,27.61,216800.0
2005-07-07 14:20:00,27.61,27.62,27.57,27.6,95100.0,27.61,27.62,27.57,27.6,95100.0
2005-07-07 14:30:00,27.6,27.6,27.5,27.51,171000.0,27.6,27.6,27.5,27.51,171000.0
2005-07-07 14:40:00,27.51,27.54,27.48,27.48,127600.0,27.51,27.54,27.48,27.48,127600.0
2005-07-07 14:50:00,27.48,27.59,27.48,27.59,112800.0,27.48,27.59,27.48,27.59,112800.0
2005-07-07 15:00:00,27.59,27.68,27.55,27.66,211500.0,27.59,27.68,27.55,27.66,211500.0
2005-07-07 15:10:00,27.66,27.68,27.61,27.63,201900.0,27.66,27.68,27.61,27.63,201900.0
2005-07-07 15:20:00,27.63,27.66,27.62,27.65,140600.0,27.63,27.66,27.62,27.65,140600.0
2005-07-07 15:30:00,27.65,27.66,27.56,27.56,346400.0,27.65,27.66,27.56,27.56,346400.0
2005-07-07 15:40:00,27.57,27.62,27.54,27.6,283400.0,27.57,27.62,27.54,27.6,283400.0
2005-07-07 15:50:00,27.6,27.65,27.51,27.55,668900.0,27.6,27.65,27.51,27.55,668900.0
2005-07-08 09:30:00,27.62,27.82,27.51,27.52,371100.0,27.62,27.82,27.51,27.52,371100.0
2005-07-08 09:40:00,27.53,27.6,27.48,27.48,162500.0,27.53,27.6,27.48,27.48,162500.0
2005-07-08 09:50:00,27.49,27.53,27.26,27.28,227500.0,27.49,27.53,27.26,27.28,227500.0
2005-07-08 10:00:00,27.27,27.32,27.18,27.32,191600.0,27.27,27.32,27.18,27.32,191600.0
2005-07-08 10:10:00,27.32,27.49,27.32,27.47,173500.0,27.32,27.49,27.32,27.47,173500.0
2005-07-08 10:20:00,27.47,27.47,27.26,27.42,126100.0,27.47,27.47,27.26,27.42,126100.0
2005-07-08 10:30:00,27.42,27.44,27.37,27.39,82300.0,27.42,27.44,27.37,27.39,82300.0
2005-07-08 10:40:00,27.4,27.45,27.37,27.4,73500.0,27.4,27.45,27.37,27.4,73500.0
2005-07-08 10:50:00,27.4,27.43,27.37,27.4,101000.0,27.4,27.43,27.37,27.4,101000.0
2005-07-08 11:00:00,27.39,27.4,27.34,27.39,93100.0,27.39,27.4,27.34,27.39,93100.0
2005-07-08 11:10:00,27.38,27.4,27.35,27.4,64100.0,27.38,27.4,27.35,27.4,64100.0
2005-07-08 11:20:00,27.39,27.55,27.36,27.53,168000.0,27.39,27.55,27.36,27.53,168000.0
2005-07-08 11:30:00,27.54,27.55,27.43,27.46,56300.0,27.54,27.55,27.43,27.46,56300.0
2005-07-08 11:40:00,27.45,27.46,27.39,27.41,43100.0,27.45,27.46,27.39,27.41,43100.0
2005-07-08 11:50:00,27.41,27.41,27.35,27.39,57100.0,27.41,27.41,27.35,27.39,57100.0
2005-07-08 12:00:00,27.39,27.57,27.39,27.52,139300.0,27.39,27.57,27.39,27.52,139300.0
2005-07-08 12:10:00,27.51,27.55,27.49,27.54,64200.0,27.51,27.55,27.49,27.54,64200.0
2005-07-08 12:20:00,27.54,27.61,27.52,27.6,130000.0,27.54,27.61,27.52,27.6,130000.0
2005-07-08 12:30:00,27.6,27.65,27.56,27.57,159700.0,27.6,27.65,27.56,27.57,159700.0
2005-07-08 12:40:00,27.57,27.61,27.56,27.59,62700.0,27.57,27.61,27.56,27.59,62700.0
2005-07-08 12:50:00,27.59,27.59,27.55,27.55,38500.0,27.59,27.59,27.55,27.55,38500.0
2005-07-08 13:00:00,27.55,27.56,27.49,27.51,64200.0,27.55,27.56,27.49,27.51,64200.0
2005-07-08 13:10:00,27.51,27.54,27.47,27.5,57700.0,27.51,27.54,27.47,27.5,57700.0
2005-07-08 13:20:00,27.5,27.55,27.5,27.54,64800.0,27.5,27.55,27.5,27.54,64800.0
2005-07-08 13:30:00,27.55,27.56,27.53,27.54,58700.0,27.55,27.56,27.53,27.54,58700.0
2005-07-08 13:40:00,27.54,27.61,27.54,27.6,65000.0,27.54,27.61,27.54,27.6,65000.0
2005-07-08 13:50:00,27.6,27.64,27.6,27.64,64700.0,27.6,27.64,27.6,27.64,64700.0
2005-07-08 14:00:00,27.63,27.71,27.63,27.69,141600.0,27.63,27.71,27.63,27.69,141600.0
2005-07-08 14:10:00,27.68,27.8,27.68,27.74,134500.0,27.68,27.8,27.68,27.74,134500.0
2005-07-08 14:20:00,27.73,27.77,27.71,27.76,75200.0,27.73,27.77,27.71,27.76,75200.0
2005-07-08 14:30:00,27.76,27.8,27.74,27.76,171700.0,27.76,27.8,27.74,27.76,171700.0
2005-07-08 14:40:00,27.75,27.86,27.75,27.84,166300.0,27.75,27.86,27.75,27.84,166300.0
2005-07-08 14:50:00,27.84,27.93,27.83,27.93,181700.0,27.84,27.93,27.83,27.93,181700.0
2005-07-08 15:00:00,27.93,28.01,27.91,27.95,338000.0,27.93,28.01,27.91,27.95,338000.0
2005-07-08 15:10:00,27.94,27.95,27.9,27.94,108900.0,27.94,27.95,27.9,27.94,108900.0
2005-07-08 15:20:00,27.95,28.02,27.93,27.99,223400.0,27.95,28.02,27.93,27.99,223400.0
2005-07-08 15:30:00,27.99,28.0,27.96,27.97,177400.0,27.99,28.0,27.96,27.97,177400.0
2005-07-08 15:40:00,27.97,27.98,27.91,27.91,123700.0,27.97,27.98,27.91,27.91,123700.0
2005-07-08 15:50:00,27.91,27.95,27.85,27.94,307500.0,27.91,27.95,27.85,27.94,307500.0
2005-07-11 09:30:00,27.75,27.93,27.6,27.86,543500.0,27.75,27.93,27.6,27.86,543500.0
2005-07-11 09:40:00,27.86,27.89,27.73,27.77,277500.0,27.86,27.89,27.73,27.77,277500.0
2005-07-11 09:50:00,27.77,27.79,27.58,27.59,267000.0,27.77,27.79,27.58,27.59,267000.0
2005-07-11 10:00:00,27.59,27.65,27.43,27.59,328500.0,27.59,27.65,27.43,27.59,328500.0
2005-07-11 10:10:00,27.59,27.72,27.59,27.65,160900.0,27.59,27.72,27.59,27.65,160900.0
2005-07-11 10:20:00,27.66,27.74,27.64,27.71,146200.0,27.66,27.74,27.64,27.71,146200.0
2005-07-11 10:30:00,27.72,27.78,27.7,27.77,101400.0,27.72,27.78,27.7,27.77,101400.0
2005-07-11 10:40:00,27.77,27.93,27.77,27.9,187400.0,27.77,27.93,27.77,27.9,187400.0
2005-07-11 10:50:00,27.9,27.98,27.85,27.97,116400.0,27.9,27.98,27.85,27.97,116400.0
2005-07-11 11:00:00,27.97,28.02,27.93,27.97,162400.0,27.97,28.02,27.93,27.97,162400.0
2005-07-11 11:10:00,27.97,28.03,27.94,28.03,143500.0,27.97,28.03,27.94,28.03,143500.0
2005-07-11 11:20:00,28.03,28.03,27.93,27.93,125500.0,28.03,28.03,27.93,27.93,125500.0
2005-07-11 11:30:00,27.94,27.96,27.91,27.94,392900.0,27.94,27.96,27.91,27.94,392900.0
2005-07-11 11:40:00,27.95,28.04,27.94,27.99,300000.0,27.95,28.04,27.94,27.99,300000.0
2005-07-11 11:50:00,27.99,27.99,27.96,27.96,80000.0,27.99,27.99,27.96,27.96,80000.0
2005-07-11 12:00:00,27.97,27.99,27.95,27.96,407600.0,27.97,27.99,27.95,27.96,407600.0
2005-07-11 12:10:00,27.96,27.98,27.95,27.98,84600.0,27.96,27.98,27.95,27.98,84600.0
2005-07-11 12:20:00,27.98,27.98,27.87,27.88,95800.0,27.98,27.98,27.87,27.88,95800.0
2005-07-11 12:30:00,27.88,27.96,27.87,27.96,59300.0,27.88,27.96,27.87,27.96,59300.0
2005-07-11 12:40:00,27.96,27.96,27.89,27.9,47800.0,27.96,27.96,27.89,27.9,47800.0
2005-07-11 12:50:00,27.89,27.89,27.86,27.89,54400.0,27.89,27.89,27.86,27.89,54400.0
2005-07-11 13:00:00,27.9,27.92,27.88,27.91,71200.0,27.9,27.92,27.88,27.91,71200.0
2005-07-11 13:10:00,27.92,27.94,27.91,27.93,30600.0,27.92,27.94,27.91,27.93,30600.0
2005-07-11 13:20:00,27.92,27.92,27.88,27.89,49300.0,27.92,27.92,27.88,27.89,49300.0
2005-07-11 13:30:00,27.89,27.94,27.88,27.92,102500.0,27.89,27.94,27.88,27.92,102500.0
2005-07-11 13:40:00,27.92,27.92,27.85,27.88,93800.0,27.92,27.92,27.85,27.88,93800.0
2005-07-11 13:50:00,27.88,27.91,27.88,27.9,62700.0,27.88,27.91,27.88,27.9,62700.0
2005-07-11 14:00:00,27.9,27.99,27.9,27.96,108700.0,27.9,27.99,27.9,27.96,108700.0
2005-07-11 14:10:00,27.97,28.0,27.95,27.96,58700.0,27.97,28.0,27.95,27.96,58700.0
2005-07-11 14:20:00,27.97,28.0,27.94,27.95,96600.0,27.97,28.0,27.94,27.95,96600.0
2005-07-11 14:30:00,27.95,27.99,27.93,27.98,192800.0,27.95,27.99,27.93,27.98,192800.0
2005-07-11 14:40:00,27.98,27.98,27.93,27.96,85400.0,27.98,27.98,27.93,27.96,85400.0
2005-07-11 14:50:00,27.96,27.97,27.95,27.97,44100.0,27.96,27.97,27.95,27.97,44100.0
2005-07-11 15:00:00,27.96,27.97,27.94,27.95,91300.0,27.96,27.97,27.94,27.95,91300.0
2005-07-11 15:10:00,27.96,27.96,27.87,27.89,164600.0,27.96,27.96,27.87,27.89,164600.0
2005-07-11 15:20:00,27.89,27.9,27.85,27.9,133100.0,27.89,27.9,27.85,27.9,133100.0
2005-07-11 15:30:00,27.9,27.92,27.89,27.9,138100.0,27.9,27.92,27.89,27.9,138100.0
2005-07-11 15:40:00,27.89,27.92,27.89,27.9,166900.0,27.89,27.92,27.89,27.9,166900.0
2005-07-11 15:50:00,27.89,27.98,27.84,27.94,616800.0,27.89,27.98,27.84,27.94,616800.0
2005-07-12 09:30:00,28.0,28.07,27.82,27.91,336200.0,28.0,28.07,27.82,27.91,336200.0
2005-07-12 09:40:00,27.92,27.97,27.88,27.92,191500.0,27.92,27.97,27.88,27.92,191500.0
2005-07-12 09:50:00,27.91,28.1,27.9,28.03,304900.0,27.91,28.1,27.9,28.03,304900.0
2005-07-12 10:00:00,28.03,28.04,27.94,27.95,198500.0,28.03,28.04,27.94,27.95,198500.0
2005-07-12 10:10:00,27.95,27.99,27.9,27.92,167200.0,27.95,27.99,27.9,27.92,167200.0
2005-07-12 10:20:00,27.91,27.93,27.88,27.93,77100.0,27.91,27.93,27.88,27.93,77100.0
2005-07-12 10:30:00,27.94,28.03,27.92,27.98,149500.0,27.94,28.03,27.92,27.98,149500.0
2005-07-12 10:40:00,27.99,28.01,27.92,28.0,168600.0,27.99,28.01,27.92,28.0,168600.0
2005-07-12 10:50:00,27.99,28.0,27.91,27.99,130100.0,27.99,28.0,27.91,27.99,130100.0
2005-07-12 11:00:00,27.99,28.04,27.94,27.95,65500.0,27.99,28.04,27.94,27.95,65500.0
2005-07-12 11:10:00,27.94,27.97,27.91,27.95,85000.0,27.94,27.97,27.91,27.95,85000.0
2005-07-12 11:20:00,27.96,27.96,27.9,27.93,52400.0,27.96,27.96,27.9,27.93,52400.0
2005-07-12 11:30:00,27.93,27.97,27.9,27.95,27600.0,27.93,27.97,27.9,27.95,27600.0
2005-07-12 11:40:00,27.95,27.97,27.9,27.91,41100.0,27.95,27.97,27.9,27.91,41100.0
2005-07-12 11:50:00,27.91,27.97,27.9,27.92,60000.0,27.91,27.97,27.9,27.92,60000.0
2005-07-12 12:00:00,27.92,27.99,27.89,27.98,88400.0,27.92,27.99,27.89,27.98,88400.0
2005-07-12 12:10:00,27.99,28.03,27.97,28.01,56700.0,27.99,28.03,27.97,28.01,56700.0
2005-07-12 12:20:00,28.0,28.15,28.0,28.15,104300.0,28.0,28.15,28.0,28.15,104300.0
2005-07-12 12:30:00,28.16,28.17,28.1,28.12,132500.0,28.16,28.17,28.1,28.12,132500.0
2005-07-12 12:40:00,28.12,28.13,28.09,28.11,57400.0,28.12,28.13,28.09,28.11,57400.0
2005-07-12 12:50:00,28.1,28.11,28.05,28.09,83800.0,28.1,28.11,28.05,28.09,83800.0
2005-07-12 13:00:00,28.09,28.1,28.07,28.08,58800.0,28.09,28.1,28.07,28.08,58800.0
2005-07-12 13:10:00,28.07,28.16,28.06,28.12,66500.0,28.07,28.16,28.06,28.12,66500.0
2005-07-12 13:20:00,28.12,28.13,28.09,28.11,38700.0,28.12,28.13,28.09,28.11,38700.0
2005-07-12 13:30:00,28.11,28.18,28.08,28.08,66000.0,28.11,28.18,28.08,28.08,66000.0
2005-07-12 13:40:00,28.07,28.15,28.07,28.15,40100.0,28.07,28.15,28.07,28.15,40100.0
2005-07-12 13:50:00,28.14,28.33,28.14,28.32,221300.0,28.14,28.33,28.14,28.32,221300.0
2005-07-12 14:00:00,28.31,28.4,28.27,28.39,204700.0,28.31,28.4,28.27,28.39,204700.0
2005-07-12 14:10:00,28.39,28.42,28.34,28.41,225900.0,28.39,28.42,28.34,28.41,225900.0
2005-07-12 14:20:00,28.41,28.54,28.41,28.46,314100.0,28.41,28.54,28.41,28.46,314100.0
2005-07-12 14:30:00,28.46,28.5,28.46,28.46,84100.0,28.46,28.5,28.46,28.46,84100.0
2005-07-12 14:40:00,28.46,28.53,28.46,28.5,135600.0,28.46,28.53,28.46,28.5,135600.0
2005-07-12 14:50:00,28.5,28.53,28.48,28.5,121100.0,28.5,28.53,28.48,28.5,121100.0
2005-07-12 15:00:00,28.5,28.57,28.49,28.57,207900.0,28.5,28.57,28.49,28.57,207900.0
2005-07-12 15:10:00,28.56,28.62,28.5,28.62,356700.0,28.56,28.62,28.5,28.62,356700.0
2005-07-12 15:20:00,28.63,28.67,28.62,28.65,307100.0,28.63,28.67,28.62,28.65,307100.0
2005-07-12 15:30:00,28.65,28.65,28.55,28.57,189400.0,28.65,28.65,28.55,28.57,189400.0
2005-07-12 15:40:00,28.56,28.57,28.52,28.54,173700.0,28.56,28.57,28.52,28.54,173700.0
2005-07-12 15:50:00,28.54,28.58,28.43,28.43,371400.0,28.54,28.58,28.43,28.43,371400.0
2005-07-13 09:30:00,28.67,29.17,28.5,29.17,818400.0,28.67,29.17,28.5,29.17,818400.0
2005-07-13 09:40:00,29.0,29.21,28.8,29.05,547300.0,29.0,29.21,28.8,29.05,547300.0
2005-07-13 09:50:00,29.05,29.09,28.91,28.93,312500.0,29.05,29.09,28.91,28.93,312500.0
2005-07-13 10:00:00,28.93,29.0,28.92,28.97,173900.0,28.93,29.0,28.92,28.97,173900.0
2005-07-13 10:10:00,28.98,28.98,28.9,28.93,209500.0,28.98,28.98,28.9,28.93,209500.0
2005-07-13 10:20:00,28.92,28.94,28.84,28.88,179000.0,28.92,28.94,28.84,28.88,179000.0
2005-07-13 10:30:00,28.88,28.94,28.85,28.9,249500.0,28.88,28.94,28.85,28.9,249500.0
2005-07-13 10:40:00,28.9,28.92,28.77,28.92,263500.0,28.9,28.92,28.77,28.92,263500.0
2005-07-13 10:50:00,28.92,28.98,28.75,28.75,162900.0,28.92,28.98,28.75,28.75,162900.0
2005-07-13 11:00:00,28.75,28.86,28.72,28.72,172500.0,28.75,28.86,28.72,28.72,172500.0
2005-07-13 11:10:00,28.72,28.77,28.72,28.75,126200.0,28.72,28.77,28.72,28.75,126200.0
2005-07-13 11:20:00,28.75,28.84,28.74,28.82,123400.0,28.75,28.84,28.74,28.82,123400.0
2005-07-13 11:30:00,28.82,28.82,28.73,28.76,131400.0,28.82,28.82,28.73,28.76,131400.0
2005-07-13 11:40:00,28.75,28.83,28.75,28.83,194300.0,28.75,28.83,28.75,28.83,194300.0
2005-07-13 11:50:00,28.82,28.83,28.78,28.81,158700.0,28.82,28.83,28.78,28.81,158700.0
2005-07-13 12:00:00,28.8,28.86,28.8,28.82,121500.0,28.8,28.86,28.8,28.82,121500.0
2005-07-13 12:10:00,28.81,28.86,28.8,28.82,183400.0,28.81,28.86,28.8,28.82,183400.0
2005-07-13 12:20:00,28.82,28.87,28.81,28.87,113700.0,28.82,28.87,28.81,28.87,113700.0
2005-07-13 12:30:00,28.87,28.88,28.82,28.83,116800.0,28.87,28.88,28.82,28.83,116800.0
2005-07-13 12:40:00,28.82,28.86,28.8,28.82,189600.0,28.82,28.86,28.8,28.82,189600.0
2005-07-13 12:50:00,28.82,28.82,28.8,28.82,104200.0,28.82,28.82,28.8,28.82,104200.0
2005-07-13 13:00:00,28.81,28.82,28.8,28.81,60000.0,28.81,28.82,28.8,28.81,60000.0
2005-07-13 13:10:00,28.8,28.83,28.8,28.82,137200.0,28.8,28.83,28.8,28.82,137200.0
2005-07-13 13:20:00,28.82,28.88,28.82,28.87,83600.0,28.82,28.88,28.82,28.87,83600.0
2005-07-13 13:30:00,28.87,28.92,28.85,28.91,132000.0,28.87,28.92,28.85,28.91,132000.0
2005-07-13 13:40:00,28.91,28.94,28.88,28.89,138200.0,28.91,28.94,28.88,28.89,138200.0
2005-07-13 13:50:00,28.88,28.93,28.87,28.89,219700.0,28.88,28.93,28.87,28.89,219700.0
2005-07-13 14:00:00,28.89,28.94,28.86,28.87,106800.0,28.89,28.94,28.86,28.87,106800.0
2005-07-13 14:10:00,28.87,28.9,28.86,28.9,92300.0,28.87,28.9,28.86,28.9,92300.0
2005-07-13 14:20:00,28.9,28.9,28.87,28.89,75700.0,28.9,28.9,28.87,28.89,75700.0
2005-07-13 14:30:00,28.89,28.92,28.88,28.92,92400.0,28.89,28.92,28.88,28.92,92400.0
2005-07-13 14:40:00,28.92,29.02,28.91,29.02,172800.0,28.92,29.02,28.91,29.02,172800.0
2005-07-13 14:50:00,29.01,29.02,28.95,28.97,82300.0,29.01,29.02,28.95,28.97,82300.0
2005-07-13 15:00:00,28.97,28.98,28.89,28.96,163700.0,28.97,28.98,28.89,28.96,163700.0
2005-07-13 15:10:00,28.96,29.03,28.96,29.0,125600.0,28.96,29.03,28.96,29.0,125600.0
2005-07-13 15:20:00,29.0,29.0,28.95,28.96,101300.0,29.0,29.0,28.95,28.96,101300.0
2005-07-13 15:30:00,28.96,29.0,28.95,28.99,177900.0,28.96,29.0,28.95,28.99,177900.0
2005-07-13 15:40:00,28.99,29.02,28.97,28.97,257100.0,28.99,29.02,28.97,28.97,257100.0
2005-07-13 15:50:00,28.97,29.05,28.97,29.03,457700.0,28.97,29.05,28.97,29.03,457700.0
2005-07-14 09:30:00,29.28,29.47,29.1,29.18,379300.0,29.28,29.47,29.1,29.18,379300.0
2005-07-14 09:40:00,29.18,29.18,28.94,28.98,186500.0,29.18,29.18,28.94,28.98,186500.0
2005-07-14 09:50:00,28.98,29.12,28.97,28.98,181400.0,28.98,29.12,28.97,28.98,181400.0
2005-07-14 10:00:00,28.99,29.04,28.98,29.0,176400.0,28.99,29.04,28.98,29.0,176400.0
2005-07-14 10:10:00,28.98,29.01,28.9,28.97,161300.0,28.98,29.01,28.9,28.97,161300.0
2005-07-14 10:20:00,28.97,29.0,28.94,28.99,87000.0,28.97,29.0,28.94,28.99,87000.0
2005-07-14 10:30:00,28.99,29.07,28.98,28.99,102900.0,28.99,29.07,28.98,28.99,102900.0
2005-07-14 10:40:00,28.99,28.99,28.96,28.96,58700.0,28.99,28.99,28.96,28.96,58700.0
2005-07-14 10:50:00,28.97,29.01,28.96,29.01,61700.0,28.97,29.01,28.96,29.01,61700.0
2005-07-14 11:00:00,29.01,29.02,28.99,29.0,70500.0,29.01,29.02,28.99,29.0,70500.0
2005-07-14 11:10:00,29.0,29.0,28.97,29.0,101000.0,29.0,29.0,28.97,29.0,101000.0
2005-07-14 11:20:00,29.0,29.0,28.98,29.0,129800.0,29.0,29.0,28.98,29.0,129800.0
2005-07-14 11:30:00,29.0,29.04,28.99,29.02,128600.0,29.0,29.04,28.99,29.02,128600.0
2005-07-14 11:40:00,29.03,29.1,29.02,29.05,127500.0,29.03,29.1,29.02,29.05,127500.0
2005-07-14 11:50:00,29.06,29.06,29.0,29.01,80600.0,29.06,29.06,29.0,29.01,80600.0
2005-07-14 12:00:00,29.0,29.06,29.0,29.04,115200.0,29.0,29.06,29.0,29.04,115200.0
2005-07-14 12:10:00,29.03,29.12,29.03,29.06,96100.0,29.03,29.12,29.03,29.06,96100.0
2005-07-14 12:20:00,29.06,29.08,28.98,28.98,58100.0,29.06,29.08,28.98,28.98,58100.0
2005-07-14 12:30:00,28.99,28.99,28.98,28.98,35400.0,28.99,28.99,28.98,28.98,35400.0
2005-07-14 12:40:00,28.98,28.99,28.97,28.98,34800.0,28.98,28.99,28.97,28.98,34800.0
2005-07-14 12:50:00,28.97,28.99,28.95,28.95,62500.0,28.97,28.99,28.95,28.95,62500.0
2005-07-14 13:00:00,28.96,28.98,28.95,28.95,70600.0,28.96,28.98,28.95,28.95,70600.0
2005-07-14 13:10:00,28.96,29.02,28.95,28.96,103000.0,28.96,29.02,28.95,28.96,103000.0
2005-07-14 13:20:00,28.97,29.02,28.96,29.02,111300.0,28.97,29.02,28.96,29.02,111300.0
2005-07-14 13:30:00,29.02,29.02,28.99,28.99,90200.0,29.02,29.02,28.99,28.99,90200.0
2005-07-14 13:40:00,29.0,29.0,28.94,28.95,99300.0,29.0,29.0,28.94,28.95,99300.0
2005-07-14 13:50:00,28.94,28.95,28.91,28.92,145400.0,28.94,28.95,28.91,28.92,145400.0
2005-07-14 14:00:00,28.92,28.94,28.9,28.93,97900.0,28.92,28.94,28.9,28.93,97900.0
2005-07-14 14:10:00,28.93,28.97,28.9,28.96,123500.0,28.93,28.97,28.9,28.96,123500.0
2005-07-14 14:20:00,28.97,28.97,28.94,28.95,86600.0,28.97,28.97,28.94,28.95,86600.0
2005-07-14 14:30:00,28.95,28.99,28.94,28.95,58100.0,28.95,28.99,28.94,28.95,58100.0
2005-07-14 14:40:00,28.95,29.0,28.93,28.99,59600.0,28.95,29.0,28.93,28.99,59600.0
2005-07-14 14:50:00,28.99,29.05,28.97,29.05,141000.0,28.99,29.05,28.97,29.05,141000.0
2005-07-14 15:00:00,29.05,29.1,29.02,29.09,91700.0,29.05,29.1,29.02,29.09,91700.0
2005-07-14 15:10:00,29.08,29.09,29.04,29.09,82700.0,29.08,29.09,29.04,29.09,82700.0
2005-07-14 15:20:00,29.08,29.11,29.06,29.09,98600.0,29.08,29.11,29.06,29.09,98600.0
2005-07-14 15:30:00,29.1,29.11,29.08,29.09,186500.0,29.1,29.11,29.08,29.09,186500.0
2005-07-14 15:40:00,29.09,29.12,29.09,29.11,206600.0,29.09,29.12,29.09,29.11,206600.0
2005-07-14 15:50:00,29.11,29.15,29.09,29.13,423800.0,29.11,29.15,29.09,29.13,423800.0
2005-07-15 09:30:00,29.25,29.37,29.1,29.21,1192000.0,29.25,29.37,29.1,29.21,1192000.0
2005-07-15 09:40:00,29.2,29.2,29.06,29.16,202500.0,29.2,29.2,29.06,29.16,202500.0
2005-07-15 09:50:00,29.16,29.16,29.0,29.07,116800.0,29.16,29.16,29.0,29.07,116800.0
2005-07-15 10:00:00,29.07,29.07,29.0,29.03,115200.0,29.07,29.07,29.0,29.03,115200.0
2005-07-15 10:10:00,29.03,29.04,28.95,28.95,177600.0,29.03,29.04,28.95,28.95,177600.0
2005-07-15 10:20:00,28.95,28.97,28.81,28.87,155700.0,28.95,28.97,28.81,28.87,155700.0
2005-07-15 10:30:00,28.88,28.92,28.81,28.82,272800.0,28.88,28.92,28.81,28.82,272800.0
2005-07-15 10:40:00,28.81,28.82,28.68,28.75,215500.0,28.81,28.82,28.68,28.75,215500.0
2005-07-15 10:50:00,28.75,28.76,28.65,28.75,107600.0,28.75,28.76,28.65,28.75,107600.0
2005-07-15 11:00:00,28.75,28.83,28.74,28.83,161000.0,28.75,28.83,28.74,28.83,161000.0
2005-07-15 11:10:00,28.83,28.95,28.83,28.95,55800.0,28.83,28.95,28.83,28.95,55800.0
2005-07-15 11:20:00,28.96,28.96,28.89,28.93,115900.0,28.96,28.96,28.89,28.93,115900.0
2005-07-15 11:30:00,28.93,28.99,28.91,28.96,92800.0,28.93,28.99,28.91,28.96,92800.0
2005-07-15 11:40:00,28.96,29.05,28.96,29.04,69000.0,28.96,29.05,28.96,29.04,69000.0
2005-07-15 11:50:00,29.05,29.07,28.99,29.06,64800.0,29.05,29.07,28.99,29.06,64800.0
2005-07-15 12:00:00,29.05,29.07,29.02,29.03,65700.0,29.05,29.07,29.02,29.03,65700.0
2005-07-15 12:10:00,29.04,29.04,28.98,28.99,137400.0,29.04,29.04,28.98,28.99,137400.0
2005-07-15 12:20:00,28.98,29.0,28.92,28.95,94000.0,28.98,29.0,28.92,28.95,94000.0
2005-07-15 12:30:00,28.95,28.95,28.9,28.91,30100.0,28.95,28.95,28.9,28.91,30100.0
2005-07-15 12:40:00,28.91,28.92,28.87,28.87,46600.0,28.91,28.92,28.87,28.87,46600.0
2005-07-15 12:50:00,28.87,28.92,28.86,28.91,52700.0,28.87,28.92,28.86,28.91,52700.0
2005-07-15 13:00:00,28.9,28.94,28.9,28.94,37500.0,28.9,28.94,28.9,28.94,37500.0
2005-07-15 13:10:00,28.94,29.03,28.94,29.03,64800.0,28.94,29.03,28.94,29.03,64800.0
2005-07-15 13:20:00,29.01,29.03,29.0,29.02,45200.0,29.01,29.03,29.0,29.02,45200.0
2005-07-15 13:30:00,29.02,29.05,28.99,29.01,63900.0,29.02,29.05,28.99,29.01,63900.0
2005-07-15 13:40:00,29.02,29.1,29.01,29.06,132800.0,29.02,29.1,29.01,29.06,132800.0
2005-07-15 13:50:00,29.05,29.06,28.99,29.03,76300.0,29.05,29.06,28.99,29.03,76300.0
2005-07-15 14:00:00,29.03,29.04,29.0,29.01,25900.0,29.03,29.04,29.0,29.01,25900.0
2005-07-15 14:10:00,29.0,29.03,28.93,29.01,44300.0,29.0,29.03,28.93,29.01,44300.0
2005-07-15 14:20:00,29.02,29.04,28.99,29.01,61800.0,29.02,29.04,28.99,29.01,61800.0
2005-07-15 14:30:00,29.02,29.09,29.01,29.09,97300.0,29.02,29.09,29.01,29.09,97300.0
2005-07-15 14:40:00,29.08,29.19,29.03,29.04,112900.0,29.08,29.19,29.03,29.04,112900.0
2005-07-15 14:50:00,29.04,29.11,29.02,29.07,131600.0,29.04,29.11,29.02,29.07,131600.0
2005-07-15 15:00:00,29.07,29.08,29.0,29.01,118200.0,29.07,29.08,29.0,29.01,118200.0
2005-07-15 15:10:00,29.0,29.01,28.95,28.96,157100.0,29.0,29.01,28.95,28.96,157100.0
2005-07-15 15:20:00,28.96,28.98,28.92,28.92,98500.0,28.96,28.98,28.92,28.92,98500.0
2005-07-15 15:30:00,28.93,28.93,28.87,28.88,142100.0,28.93,28.93,28.87,28.88,142100.0
2005-07-15 15:40:00,28.87,28.92,28.87,28.87,116300.0,28.87,28.92,28.87,28.87,116300.0
2005-07-15 15:50:00,28.87,28.98,28.87,28.92,371000.0,28.87,28.98,28.87,28.92,371000.0
2005-07-18 09:30:00,28.91,28.93,28.76,28.85,229300.0,28.91,28.93,28.76,28.85,229300.0
2005-07-18 09:40:00,28.85,28.95,28.8,28.84,176100.0,28.85,28.95,28.8,28.84,176100.0
2005-07-18 09:50:00,28.85,28.93,28.82,28.86,110600.0,28.85,28.93,28.82,28.86,110600.0
2005-07-18 10:00:00,28.85,28.86,28.76,28.84,126200.0,28.85,28.86,28.76,28.84,126200.0
2005-07-18 10:10:00,28.84,28.95,28.81,28.89,92900.0,28.84,28.95,28.81,28.89,92900.0
2005-07-18 10:20:00,28.9,28.97,28.84,28.96,123100.0,28.9,28.97,28.84,28.96,123100.0
2005-07-18 10:30:00,28.96,29.01,28.94,28.94,101200.0,28.96,29.01,28.94,28.94,101200.0
2005-07-18 10:40:00,28.95,29.0,28.95,29.0,64300.0,28.95,29.0,28.95,29.0,64300.0
2005-07-18 10:50:00,28.99,29.0,28.91,28.92,133000.0,28.99,29.0,28.91,28.92,133000.0
2005-07-18 11:00:00,28.93,28.96,28.92,28.94,77300.0,28.93,28.96,28.92,28.94,77300.0
2005-07-18 11:10:00,28.94,28.99,28.94,28.96,87800.0,28.94,28.99,28.94,28.96,87800.0
2005-07-18 11:20:00,28.95,28.99,28.9,28.96,119900.0,28.95,28.99,28.9,28.96,119900.0
2005-07-18 11:30:00,28.96,29.0,28.94,28.97,50200.0,28.96,29.0,28.94,28.97,50200.0
2005-07-18 11:40:00,28.98,28.98,28.95,28.95,54800.0,28.98,28.98,28.95,28.95,54800.0
2005-07-18 11:50:00,28.95,28.97,28.94,28.96,37600.0,28.95,28.97,28.94,28.96,37600.0
2005-07-18 12:00:00,28.95,28.97,28.94,28.94,69400.0,28.95,28.97,28.94,28.94,69400.0
2005-07-18 12:10:00,28.93,28.97,28.93,28.95,37500.0,28.93,28.97,28.93,28.95,37500.0
2005-07-18 12:20:00,28.94,28.99,28.86,28.9,71700.0,28.94,28.99,28.86,28.9,71700.0
2005-07-18 12:30:00,28.89,28.95,28.85,28.9,50700.0,28.89,28.95,28.85,28.9,50700.0
2005-07-18 12:40:00,28.89,28.9,28.85,28.85,30700.0,28.89,28.9,28.85,28.85,30700.0
2005-07-18 12:50:00,28.84,28.88,28.83,28.84,27600.0,28.84,28.88,28.83,28.84,27600.0
2005-07-18 13:00:00,28.85,28.87,28.83,28.85,67800.0,28.85,28.87,28.83,28.85,67800.0
2005-07-18 13:10:00,28.85,28.98,28.85,28.93,149000.0,28.85,28.98,28.85,28.93,149000.0
2005-07-18 13:20:00,28.95,28.95,28.89,28.92,42400.0,28.95,28.95,28.89,28.92,42400.0
2005-07-18 13:30:00,28.92,28.97,28.9,28.96,64200.0,28.92,28.97,28.9,28.96,64200.0
2005-07-18 13:40:00,28.98,29.01,28.92,28.97,145500.0,28.98,29.01,28.92,28.97,145500.0
2005-07-18 13:50:00,28.97,28.98,28.96,28.97,57200.0,28.97,28.98,28.96,28.97,57200.0
2005-07-18 14:00:00,28.96,29.0,28.96,28.99,31100.0,28.96,29.0,28.96,28.99,31100.0
2005-07-18 14:10:00,28.99,29.05,28.97,29.04,96000.0,28.99,29.05,28.97,29.04,96000.0
2005-07-18 14:20:00,29.04,29.04,29.0,29.0,94400.0,29.04,29.04,29.0,29.0,94400.0
2005-07-18 14:30:00,29.0,29.04,29.0,29.01,48100.0,29.0,29.04,29.0,29.01,48100.0
2005-07-18 14:40:00,29.0,29.01,29.0,29.0,71400.0,29.0,29.01,29.0,29.0,71400.0
2005-07-18 14:50:00,29.0,29.01,28.94,28.95,155900.0,29.0,29.01,28.94,28.95,155900.0
2005-07-18 15:00:00,28.94,28.95,28.91,28.93,120200.0,28.94,28.95,28.91,28.93,120200.0
2005-07-18 15:10:00,28.93,28.95,28.92,28.93,50500.0,28.93,28.95,28.92,28.93,50500.0
2005-07-18 15:20:00,28.93,28.95,28.91,28.93,182100.0,28.93,28.95,28.91,28.93,182100.0
2005-07-18 15:30:00,28.93,28.93,28.89,28.92,76800.0,28.93,28.93,28.89,28.92,76800.0
2005-07-18 15:40:00,28.92,28.93,28.9,28.9,128000.0,28.92,28.93,28.9,28.9,128000.0
2005-07-18 15:50:00,28.9,28.92,28.84,28.89,227800.0,28.9,28.92,28.84,28.89,227800.0
2005-07-19 09:30:00,29.33,29.33,28.89,28.92,311900.0,29.33,29.33,28.89,28.92,311900.0
2005-07-19 09:40:00,28.91,29.06,28.91,28.97,114900.0,28.91,29.06,28.91,28.97,114900.0
2005-07-19 09:50:00,28.97,29.0,28.95,28.98,175300.0,28.97,29.0,28.95,28.98,175300.0
2005-07-19 10:00:00,28.97,29.01,28.94,28.97,147400.0,28.97,29.01,28.94,28.97,147400.0
2005-07-19 10:10:00,28.97,29.05,28.96,29.02,130400.0,28.97,29.05,28.96,29.02,130400.0
2005-07-19 10:20:00,29.02,29.08,29.01,29.04,134300.0,29.02,29.08,29.01,29.04,134300.0
2005-07-19 10:30:00,29.04,29.06,29.02,29.05,74400.0,29.04,29.06,29.02,29.05,74400.0
2005-07-19 10:40:00,29.05,29.1,29.03,29.03,109400.0,29.05,29.1,29.03,29.03,109400.0
2005-07-19 10:50:00,29.03,29.05,28.97,28.97,148700.0,29.03,29.05,28.97,28.97,148700.0
2005-07-19 11:00:00,28.98,29.01,28.97,28.97,331900.0,28.98,29.01,28.97,28.97,331900.0
2005-07-19 11:10:00,28.97,29.02,28.97,29.01,162600.0,28.97,29.02,28.97,29.01,162600.0
2005-07-19 11:20:00,29.0,29.1,29.0,29.09,79000.0,29.0,29.1,29.0,29.09,79000.0
2005-07-19 11:30:00,29.1,29.15,29.07,29.09,111600.0,29.1,29.15,29.07,29.09,111600.0
2005-07-19 11:40:00,29.08,29.16,29.07,29.15,118200.0,29.08,29.16,29.07,29.15,118200.0
2005-07-19 11:50:00,29.15,29.22,29.14,29.2,134900.0,29.15,29.22,29.14,29.2,134900.0
2005-07-19 12:00:00,29.2,29.21,29.14,29.16,99200.0,29.2,29.21,29.14,29.16,99200.0
2005-07-19 12:10:00,29.15,29.2,29.15,29.16,73200.0,29.15,29.2,29.15,29.16,73200.0
2005-07-19 12:20:00,29.16,29.21,29.15,29.2,110300.0,29.16,29.21,29.15,29.2,110300.0
2005-07-19 12:30:00,29.2,29.28,29.2,29.27,157300.0,29.2,29.28,29.2,29.27,157300.0
2005-07-19 12:40:00,29.28,29.28,29.24,29.24,66700.0,29.28,29.28,29.24,29.24,66700.0
2005-07-19 12:50:00,29.25,29.32,29.24,29.32,105300.0,29.25,29.32,29.24,29.32,105300.0
2005-07-19 13:00:00,29.33,29.38,29.31,29.38,86000.0,29.33,29.38,29.31,29.38,86000.0
2005-07-19 13:10:00,29.37,29.38,29.33,29.33,58400.0,29.37,29.38,29.33,29.33,58400.0
2005-07-19 13:20:00,29.34,29.34,29.31,29.32,77000.0,29.34,29.34,29.31,29.32,77000.0
2005-07-19 13:30:00,29.31,29.36,29.31,29.35,64200.0,29.31,29.36,29.31,29.35,64200.0
2005-07-19 13:40:00,29.35,29.36,29.3,29.31,94800.0,29.35,29.36,29.3,29.31,94800.0
2005-07-19 13:50:00,29.3,29.31,29.27,29.29,53800.0,29.3,29.31,29.27,29.29,53800.0
2005-07-19 14:00:00,29.28,29.32,29.28,29.28,82500.0,29.28,29.32,29.28,29.28,82500.0
2005-07-19 14:10:00,29.29,29.41,29.28,29.4,115200.0,29.29,29.41,29.28,29.4,115200.0
2005-07-19 14:20:00,29.4,29.41,29.35,29.37,108100.0,29.4,29.41,29.35,29.37,108100.0
2005-07-19 14:30:00,29.36,29.41,29.35,29.35,86200.0,29.36,29.41,29.35,29.35,86200.0
2005-07-19 14:40:00,29.35,29.37,29.33,29.36,81400.0,29.35,29.37,29.33,29.36,81400.0
2005-07-19 14:50:00,29.36,29.38,29.32,29.38,108400.0,29.36,29.38,29.32,29.38,108400.0
2005-07-19 15:00:00,29.37,29.39,29.36,29.37,135600.0,29.37,29.39,29.36,29.37,135600.0
2005-07-19 15:10:00,29.37,29.4,29.36,29.39,109900.0,29.37,29.4,29.36,29.39,109900.0
2005-07-19 15:20:00,29.39,29.41,29.38,29.39,146000.0,29.39,29.41,29.38,29.39,146000.0
2005-07-19 15:30:00,29.39,29.42,29.38,29.41,169100.0,29.39,29.42,29.38,29.41,169100.0
2005-07-19 15:40:00,29.42,29.42,29.25,29.26,254100.0,29.42,29.42,29.25,29.26,254100.0
2005-07-19 15:50:00,29.26,29.35,29.25,29.31,297500.0,29.26,29.35,29.25,29.31,297500.0
2005-07-20 09:30:00,29.11,29.22,28.88,28.99,194600.0,29.11,29.22,28.88,28.99,194600.0
2005-07-20 09:40:00,28.99,29.0,28.82,28.88,149300.0,28.99,29.0,28.82,28.88,149300.0
2005-07-20 09:50:00,28.88,29.03,28.82,28.98,113200.0,28.88,29.03,28.82,28.98,113200.0
2005-07-20 10:00:00,29.0,29.08,28.85,29.0,110100.0,29.0,29.08,28.85,29.0,110100.0
2005-07-20 10:10:00,29.01,29.11,28.99,29.0,97700.0,29.01,29.11,28.99,29.0,97700.0
2005-07-20 10:20:00,29.0,29.03,28.96,28.98,56700.0,29.0,29.03,28.96,28.98,56700.0
2005-07-20 10:30:00,28.99,29.16,28.99,29.0,78700.0,28.99,29.16,28.99,29.0,78700.0
2005-07-20 10:40:00,29.01,29.08,29.0,29.01,37200.0,29.01,29.08,29.0,29.01,37200.0
2005-07-20 10:50:00,29.02,29.09,29.0,29.03,52700.0,29.02,29.09,29.0,29.03,52700.0
2005-07-20 11:00:00,29.04,29.05,29.0,29.04,105100.0,29.04,29.05,29.0,29.04,105100.0
2005-07-20 11:10:00,29.03,29.25,29.03,29.2,166100.0,29.03,29.25,29.03,29.2,166100.0
2005-07-20 11:20:00,29.2,29.2,29.05,29.18,67600.0,29.2,29.2,29.05,29.18,67600.0
2005-07-20 11:30:00,29.18,29.29,29.17,29.18,74600.0,29.18,29.29,29.17,29.18,74600.0
2005-07-20 11:40:00,29.18,29.2,29.15,29.17,25800.0,29.18,29.2,29.15,29.17,25800.0
2005-07-20 11:50:00,29.17,29.17,29.09,29.1,41600.0,29.17,29.17,29.09,29.1,41600.0
2005-07-20 12:00:00,29.09,29.09,29.03,29.06,80000.0,29.09,29.09,29.03,29.06,80000.0
2005-07-20 12:10:00,29.06,29.1,29.05,29.07,34000.0,29.06,29.1,29.05,29.07,34000.0
2005-07-20 12:20:00,29.08,29.13,29.06,29.1,74000.0,29.08,29.13,29.06,29.1,74000.0
2005-07-20 12:30:00,29.09,29.14,29.09,29.11,25700.0,29.09,29.14,29.09,29.11,25700.0
2005-07-20 12:40:00,29.11,29.13,29.11,29.12,19600.0,29.11,29.13,29.11,29.12,19600.0
2005-07-20 12:50:00,29.11,29.12,29.06,29.1,126700.0,29.11,29.12,29.06,29.1,126700.0
2005-07-20 13:00:00,29.1,29.1,29.07,29.07,30500.0,29.1,29.1,29.07,29.07,30500.0
2005-07-20 13:10:00,29.07,29.13,29.04,29.11,137200.0,29.07,29.13,29.04,29.11,137200.0
2005-07-20 13:20:00,29.1,29.19,29.1,29.12,70100.0,29.1,29.19,29.1,29.12,70100.0
2005-07-20 13:30:00,29.11,29.35,29.11,29.17,220700.0,29.11,29.35,29.11,29.17,220700.0
2005-07-20 13:40:00,29.17,29.19,29.15,29.16,97500.0,29.17,29.19,29.15,29.16,97500.0
2005-07-20 13:50:00,29.15,29.2,29.14,29.18,118000.0,29.15,29.2,29.14,29.18,118000.0
2005-07-20 14:00:00,29.18,29.2,29.15,29.18,55400.0,29.18,29.2,29.15,29.18,55400.0
2005-07-20 14:10:00,29.19,29.3,29.18,29.27,96300.0,29.19,29.3,29.18,29.27,96300.0
2005-07-20 14:20:00,29.28,29.35,29.24,29.28,97500.0,29.28,29.35,29.24,29.28,97500.0
2005-07-20 14:30:00,29.29,29.37,29.28,29.33,79000.0,29.29,29.37,29.28,29.33,79000.0
2005-07-20 14:40:00,29.32,29.33,29.27,29.32,86700.0,29.32,29.33,29.27,29.32,86700.0
2005-07-20 14:50:00,29.31,29.32,29.24,29.27,111100.0,29.31,29.32,29.24,29.27,111100.0
2005-07-20 15:00:00,29.28,29.33,29.27,29.32,76500.0,29.28,29.33,29.27,29.32,76500.0
2005-07-20 15:10:00,29.32,29.35,29.31,29.34,69300.0,29.32,29.35,29.31,29.34,69300.0
2005-07-20 15:20:00,29.34,29.36,29.3,29.35,99200.0,29.34,29.36,29.3,29.35,99200.0
2005-07-20 15:30:00,29.35,29.4,29.35,29.4,164100.0,29.35,29.4,29.35,29.4,164100.0
2005-07-20 15:40:00,29.39,29.5,29.39,29.45,224700.0,29.39,29.5,29.39,29.45,224700.0
2005-07-20 15:50:00,29.44,29.48,29.4,29.46,425200.0,29.44,29.48,29.4,29.46,425200.0
2005-07-21 09:30:00,29.35,29.42,29.07,29.42,401900.0,29.35,29.42,29.07,29.42,401900.0
2005-07-21 09:40:00,29.42,29.58,29.4,29.51,238900.0,29.42,29.58,29.4,29.51,238900.0
2005-07-21 09:50:00,29.51,29.62,29.47,29.57,204600.0,29.51,29.62,29.47,29.57,204600.0
2005-07-21 10:00:00,29.57,29.6,29.43,29.46,221800.0,29.57,29.6,29.43,29.46,221800.0
2005-07-21 10:10:00,29.46,29.47,29.19,29.2,206300.0,29.46,29.47,29.19,29.2,206300.0
2005-07-21 10:20:00,29.2,29.44,29.16,29.43,153800.0,29.2,29.44,29.16,29.43,153800.0
2005-07-21 10:30:00,29.43,29.56,29.36,29.37,158500.0,29.43,29.56,29.36,29.37,158500.0
2005-07-21 10:40:00,29.38,29.41,29.28,29.28,154700.0,29.38,29.41,29.28,29.28,154700.0
2005-07-21 10:50:00,29.27,29.45,29.26,29.43,91300.0,29.27,29.45,29.26,29.43,91300.0
2005-07-21 11:00:00,29.43,29.5,29.39,29.48,176800.0,29.43,29.5,29.39,29.48,176800.0
2005-07-21 11:10:00,29.48,29.5,29.43,29.46,140900.0,29.48,29.5,29.43,29.46,140900.0
2005-07-21 11:20:00,29.46,29.48,29.44,29.46,96400.0,29.46,29.48,29.44,29.46,96400.0
2005-07-21 11:30:00,29.46,29.49,29.43,29.49,96000.0,29.46,29.49,29.43,29.49,96000.0
2005-07-21 11:40:00,29.49,29.53,29.48,29.53,100300.0,29.49,29.53,29.48,29.53,100300.0
2005-07-21 11:50:00,29.53,29.56,29.5,29.54,78800.0,29.53,29.56,29.5,29.54,78800.0
2005-07-21 12:00:00,29.54,29.54,29.43,29.44,143600.0,29.54,29.54,29.43,29.44,143600.0
2005-07-21 12:10:00,29.44,29.5,29.43,29.49,61000.0,29.44,29.5,29.43,29.49,61000.0
2005-07-21 12:20:00,29.47,29.49,29.42,29.43,101800.0,29.47,29.49,29.42,29.43,101800.0
2005-07-21 12:30:00,29.43,29.53,29.43,29.47,108500.0,29.43,29.53,29.43,29.47,108500.0
2005-07-21 12:40:00,29.47,29.58,29.43,29.52,136100.0,29.47,29.58,29.43,29.52,136100.0
2005-07-21 12:50:00,29.52,29.65,29.52,29.64,116300.0,29.52,29.65,29.52,29.64,116300.0
2005-07-21 13:00:00,29.64,29.68,29.57,29.58,87400.0,29.64,29.68,29.57,29.58,87400.0
2005-07-21 13:10:00,29.58,29.6,29.52,29.58,136800.0,29.58,29.6,29.52,29.58,136800.0
2005-07-21 13:20:00,29.56,29.6,29.56,29.58,29400.0,29.56,29.6,29.56,29.58,29400.0
2005-07-21 13:30:00,29.58,29.66,29.58,29.6,78700.0,29.58,29.66,29.58,29.6,78700.0
2005-07-21 13:40:00,29.59,29.64,29.58,29.58,47100.0,29.59,29.64,29.58,29.58,47100.0
2005-07-21 13:50:00,29.58,29.63,29.58,29.61,32400.0,29.58,29.63,29.58,29.61,32400.0
2005-07-21 14:00:00,29.61,29.66,29.59,29.65,115400.0,29.61,29.66,29.59,29.65,115400.0
2005-07-21 14:10:00,29.65,29.66,29.59,29.59,97500.0,29.65,29.66,29.59,29.59,97500.0
2005-07-21 14:20:00,29.6,29.63,29.57,29.57,116900.0,29.6,29.63,29.57,29.57,116900.0
2005-07-21 14:30:00,29.57,29.62,29.55,29.62,130700.0,29.57,29.62,29.55,29.62,130700.0
2005-07-21 14:40:00,29.61,29.63,29.59,29.6,54000.0,29.61,29.63,29.59,29.6,54000.0
2005-07-21 14:50:00,29.6,29.6,29.48,29.52,143600.0,29.6,29.6,29.48,29.52,143600.0
2005-07-21 15:00:00,29.53,29.63,29.45,29.55,150000.0,29.53,29.63,29.45,29.55,150000.0
2005-07-21 15:10:00,29.55,29.6,29.53,29.53,77800.0,29.55,29.6,29.53,29.53,77800.0
2005-07-21 15:20:00,29.53,29.55,29.49,29.54,124800.0,29.53,29.55,29.49,29.54,124800.0
2005-07-21 15:30:00,29.54,29.54,29.48,29.49,164800.0,29.54,29.54,29.48,29.49,164800.0
2005-07-21 15:40:00,29.49,29.53,29.46,29.46,102200.0,29.49,29.53,29.46,29.46,102200.0
2005-07-21 15:50:00,29.45,29.53,29.41,29.52,354500.0,29.45,29.53,29.41,29.52,354500.0
2005-07-22 09:30:00,29.56,29.64,29.45,29.5,267400.0,29.56,29.64,29.45,29.5,267400.0
2005-07-22 09:40:00,29.51,29.56,29.5,29.56,142700.0,29.51,29.56,29.5,29.56,142700.0
2005-07-22 09:50:00,29.56,29.59,29.54,29.59,106200.0,29.56,29.59,29.54,29.59,106200.0
2005-07-22 10:00:00,29.58,29.59,29.46,29.49,190700.0,29.58,29.59,29.46,29.49,190700.0
2005-07-22 10:10:00,29.48,29.54,29.48,29.53,90400.0,29.48,29.54,29.48,29.53,90400.0
2005-07-22 10:20:00,29.53,29.62,29.53,29.56,192600.0,29.53,29.62,29.53,29.56,192600.0
2005-07-22 10:30:00,29.56,29.56,29.48,29.48,126700.0,29.56,29.56,29.48,29.48,126700.0
2005-07-22 10:40:00,29.49,29.51,29.38,29.45,283200.0,29.49,29.51,29.38,29.45,283200.0
2005-07-22 10:50:00,29.45,29.46,29.4,29.45,79500.0,29.45,29.46,29.4,29.45,79500.0
2005-07-22 11:00:00,29.45,29.51,29.43,29.51,113900.0,29.45,29.51,29.43,29.51,113900.0
2005-07-22 11:10:00,29.5,29.55,29.49,29.52,73300.0,29.5,29.55,29.49,29.52,73300.0
2005-07-22 11:20:00,29.52,29.54,29.52,29.53,43500.0,29.52,29.54,29.52,29.53,43500.0
2005-07-22 11:30:00,29.52,29.55,29.49,29.49,62500.0,29.52,29.55,29.49,29.49,62500.0
2005-07-22 11:40:00,29.49,29.51,29.48,29.5,50500.0,29.49,29.51,29.48,29.5,50500.0
2005-07-22 11:50:00,29.49,29.56,29.49,29.55,96200.0,29.49,29.56,29.49,29.55,96200.0
2005-07-22 12:00:00,29.55,29.57,29.52,29.55,161700.0,29.55,29.57,29.52,29.55,161700.0
2005-07-22 12:10:00,29.54,29.54,29.49,29.52,107100.0,29.54,29.54,29.49,29.52,107100.0
2005-07-22 12:20:00,29.52,29.52,29.45,29.46,179300.0,29.52,29.52,29.45,29.46,179300.0
2005-07-22 12:30:00,29.46,29.5,29.44,29.44,132800.0,29.46,29.5,29.44,29.44,132800.0
2005-07-22 12:40:00,29.45,29.48,29.41,29.43,147300.0,29.45,29.48,29.41,29.43,147300.0
2005-07-22 12:50:00,29.44,29.48,29.4,29.45,99900.0,29.44,29.48,29.4,29.45,99900.0
2005-07-22 13:00:00,29.46,29.47,29.43,29.45,148600.0,29.46,29.47,29.43,29.45,148600.0
2005-07-22 13:10:00,29.44,29.52,29.42,29.5,258300.0,29.44,29.52,29.42,29.5,258300.0
2005-07-22 13:20:00,29.5,29.57,29.48,29.54,126400.0,29.5,29.57,29.48,29.54,126400.0
2005-07-22 13:30:00,29.53,29.66,29.53,29.62,249800.0,29.53,29.66,29.53,29.62,249800.0
2005-07-22 13:40:00,29.62,29.65,29.59,29.63,114300.0,29.62,29.65,29.59,29.63,114300.0
2005-07-22 13:50:00,29.62,29.64,29.6,29.63,38300.0,29.62,29.64,29.6,29.63,38300.0
2005-07-22 14:00:00,29.63,29.63,29.55,29.59,73700.0,29.63,29.63,29.55,29.59,73700.0
2005-07-22 14:10:00,29.59,29.64,29.59,29.6,62200.0,29.59,29.64,29.59,29.6,62200.0
2005-07-22 14:20:00,29.6,29.65,29.6,29.61,62400.0,29.6,29.65,29.6,29.61,62400.0
2005-07-22 14:30:00,29.61,29.64,29.52,29.64,148100.0,29.61,29.64,29.52,29.64,148100.0
2005-07-22 14:40:00,29.65,29.66,29.6,29.65,98000.0,29.65,29.66,29.6,29.65,98000.0
2005-07-22 14:50:00,29.65,29.66,29.44,29.62,108300.0,29.65,29.66,29.44,29.62,108300.0
2005-07-22 15:00:00,29.63,29.64,29.59,29.64,99800.0,29.63,29.64,29.59,29.64,99800.0
2005-07-22 15:10:00,29.64,29.65,29.6,29.62,154900.0,29.64,29.65,29.6,29.62,154900.0
2005-07-22 15:20:00,29.62,29.66,29.58,29.65,143300.0,29.62,29.66,29.58,29.65,143300.0
2005-07-22 15:30:00,29.65,29.69,29.64,29.68,138100.0,29.65,29.69,29.64,29.68,138100.0
2005-07-22 15:40:00,29.68,29.76,29.67,29.72,170100.0,29.68,29.76,29.67,29.72,170100.0
2005-07-22 15:50:00,29.71,29.8,29.68,29.76,358400.0,29.71,29.8,29.68,29.76,358400.0
2005-07-25 09:30:00,29.76,29.84,29.65,29.71,157900.0,29.76,29.84,29.65,29.71,157900.0
2005-07-25 09:40:00,29.7,29.83,29.69,29.82,123400.0,29.7,29.83,29.69,29.82,123400.0
2005-07-25 09:50:00,29.81,29.88,29.77,29.78,131400.0,29.81,29.88,29.77,29.78,131400.0
2005-07-25 10:00:00,29.78,29.78,29.66,29.72,180400.0,29.78,29.78,29.66,29.72,180400.0
2005-07-25 10:10:00,29.72,29.83,29.72,29.83,143300.0,29.72,29.83,29.72,29.83,143300.0
2005-07-25 10:20:00,29.83,29.85,29.77,29.82,133300.0,29.83,29.85,29.77,29.82,133300.0
2005-07-25 10:30:00,29.82,29.84,29.78,29.8,76300.0,29.82,29.84,29.78,29.8,76300.0
2005-07-25 10:40:00,29.81,29.97,29.79,29.9,121100.0,29.81,29.97,29.79,29.9,121100.0
2005-07-25 10:50:00,29.89,29.96,29.89,29.92,291600.0,29.89,29.96,29.89,29.92,291600.0
2005-07-25 11:00:00,29.92,29.92,29.87,29.88,42500.0,29.92,29.92,29.87,29.88,42500.0
2005-07-25 11:10:00,29.87,29.89,29.85,29.86,46400.0,29.87,29.89,29.85,29.86,46400.0
2005-07-25 11:20:00,29.86,29.89,29.84,29.85,41100.0,29.86,29.89,29.84,29.85,41100.0
2005-07-25 11:30:00,29.84,29.88,29.82,29.84,64300.0,29.84,29.88,29.82,29.84,64300.0
2005-07-25 11:40:00,29.85,29.86,29.81,29.83,73400.0,29.85,29.86,29.81,29.83,73400.0
2005-07-25 11:50:00,29.82,29.85,29.81,29.81,41000.0,29.82,29.85,29.81,29.81,41000.0
2005-07-25 12:00:00,29.81,29.83,29.8,29.81,21700.0,29.81,29.83,29.8,29.81,21700.0
2005-07-25 12:10:00,29.8,29.86,29.8,29.84,105100.0,29.8,29.86,29.8,29.84,105100.0
2005-07-25 12:20:00,29.84,29.84,29.79,29.81,93800.0,29.84,29.84,29.79,29.81,93800.0
2005-07-25 12:30:00,29.81,29.82,29.76,29.77,79200.0,29.81,29.82,29.76,29.77,79200.0
2005-07-25 12:40:00,29.77,29.82,29.71,29.8,136100.0,29.77,29.82,29.71,29.8,136100.0
2005-07-25 12:50:00,29.8,29.81,29.75,29.78,113800.0,29.8,29.81,29.75,29.78,113800.0
2005-07-25 13:00:00,29.78,29.87,29.75,29.84,364400.0,29.78,29.87,29.75,29.84,364400.0
2005-07-25 13:10:00,29.84,29.85,29.8,29.8,55400.0,29.84,29.85,29.8,29.8,55400.0
2005-07-25 13:20:00,29.81,29.82,29.77,29.78,40900.0,29.81,29.82,29.77,29.78,40900.0
2005-07-25 13:30:00,29.78,29.8,29.73,29.79,76500.0,29.78,29.8,29.73,29.79,76500.0
2005-07-25 13:40:00,29.79,29.87,29.78,29.83,93900.0,29.79,29.87,29.78,29.83,93900.0
2005-07-25 13:50:00,29.83,29.85,29.79,29.79,33200.0,29.83,29.85,29.79,29.79,33200.0
2005-07-25 14:00:00,29.79,29.86,29.76,29.86,139800.0,29.79,29.86,29.76,29.86,139800.0
2005-07-25 14:10:00,29.86,29.88,29.75,29.86,123100.0,29.86,29.88,29.75,29.86,123100.0
2005-07-25 14:20:00,29.86,29.87,29.78,29.79,92300.0,29.86,29.87,29.78,29.79,92300.0
2005-07-25 14:30:00,29.79,29.8,29.66,29.7,169600.0,29.79,29.8,29.66,29.7,169600.0
2005-07-25 14:40:00,29.7,29.76,29.7,29.73,209100.0,29.7,29.76,29.7,29.73,209100.0
2005-07-25 14:50:00,29.73,29.74,29.66,29.69,109800.0,29.73,29.74,29.66,29.69,109800.0
2005-07-25 15:00:00,29.68,29.68,29.55,29.66,169700.0,29.68,29.68,29.55,29.66,169700.0
2005-07-25 15:10:00,29.65,29.67,29.6,29.66,149100.0,29.65,29.67,29.6,29.66,149100.0
2005-07-25 15:20:00,29.65,29.71,29.62,29.69,165500.0,29.65,29.71,29.62,29.69,165500.0
2005-07-25 15:30:00,29.7,29.7,29.65,29.68,227500.0,29.7,29.7,29.65,29.68,227500.0
2005-07-25 15:40:00,29.69,29.74,29.66,29.69,199300.0,29.69,29.74,29.66,29.69,199300.0
2005-07-25 15:50:00,29.69,29.7,29.62,29.64,272500.0,29.69,29.7,29.62,29.64,272500.0
2005-07-26 09:30:00,29.36,29.8,29.35,29.75,214300.0,29.36,29.8,29.35,29.75,214300.0
2005-07-26 09:40:00,29.76,29.82,29.69,29.79,202700.0,29.76,29.82,29.69,29.79,202700.0
2005-07-26 09:50:00,29.79,29.99,29.79,29.97,381300.0,29.79,29.99,29.79,29.97,381300.0
2005-07-26 10:00:00,29.97,29.97,29.79,29.8,343100.0,29.97,29.97,29.79,29.8,343100.0
2005-07-26 10:10:00,29.8,29.95,29.77,29.9,132800.0,29.8,29.95,29.77,29.9,132800.0
2005-07-26 10:20:00,29.89,29.91,29.79,29.79,109500.0,29.89,29.91,29.79,29.79,109500.0
2005-07-26 10:30:00,29.79,29.84,29.65,29.7,191300.0,29.79,29.84,29.65,29.7,191300.0
2005-07-26 10:40:00,29.7,29.83,29.64,29.69,153200.0,29.7,29.83,29.64,29.69,153200.0
2005-07-26 10:50:00,29.7,29.79,29.68,29.75,87100.0,29.7,29.79,29.68,29.75,87100.0
2005-07-26 11:00:00,29.74,29.79,29.72,29.72,103100.0,29.74,29.79,29.72,29.72,103100.0
2005-07-26 11:10:00,29.73,29.73,29.65,29.66,86400.0,29.73,29.73,29.65,29.66,86400.0
2005-07-26 11:20:00,29.65,29.76,29.65,29.75,50400.0,29.65,29.76,29.65,29.75,50400.0
2005-07-26 11:30:00,29.75,29.75,29.67,29.74,75300.0,29.75,29.75,29.67,29.74,75300.0
2005-07-26 11:40:00,29.73,29.75,29.73,29.74,41900.0,29.73,29.75,29.73,29.74,41900.0
2005-07-26 11:50:00,29.75,29.81,29.71,29.81,86400.0,29.75,29.81,29.71,29.81,86400.0
2005-07-26 12:00:00,29.8,29.86,29.8,29.82,56200.0,29.8,29.86,29.8,29.82,56200.0
2005-07-26 12:10:00,29.81,29.83,29.77,29.8,43100.0,29.81,29.83,29.77,29.8,43100.0
2005-07-26 12:20:00,29.8,29.81,29.66,29.66,172000.0,29.8,29.81,29.66,29.66,172000.0
2005-07-26 12:30:00,29.66,29.73,29.65,29.71,95900.0,29.66,29.73,29.65,29.71,95900.0
2005-07-26 12:40:00,29.71,29.78,29.69,29.78,72400.0,29.71,29.78,29.69,29.78,72400.0
2005-07-26 12:50:00,29.77,29.77,29.69,29.7,76700.0,29.77,29.77,29.69,29.7,76700.0
2005-07-26 13:00:00,29.69,29.76,29.69,29.75,140100.0,29.69,29.76,29.69,29.75,140100.0
2005-07-26 13:10:00,29.75,29.83,29.75,29.8,164700.0,29.75,29.83,29.75,29.8,164700.0
2005-07-26 13:20:00,29.8,29.83,29.8,29.81,28000.0,29.8,29.83,29.8,29.81,28000.0
2005-07-26 13:30:00,29.8,29.82,29.78,29.82,60300.0,29.8,29.82,29.78,29.82,60300.0
2005-07-26 13:40:00,29.81,29.86,29.79,29.86,52900.0,29.81,29.86,29.79,29.86,52900.0
2005-07-26 13:50:00,29.86,29.89,29.83,29.88,125200.0,29.86,29.89,29.83,29.88,125200.0
2005-07-26 14:00:00,29.88,29.9,29.77,29.8,131700.0,29.88,29.9,29.77,29.8,131700.0
2005-07-26 14:10:00,29.8,29.81,29.73,29.74,139500.0,29.8,29.81,29.73,29.74,139500.0
2005-07-26 14:20:00,29.75,29.79,29.73,29.75,129300.0,29.75,29.79,29.73,29.75,129300.0
2005-07-26 14:30:00,29.75,29.77,29.67,29.68,108600.0,29.75,29.77,29.67,29.68,108600.0
2005-07-26 14:40:00,29.68,29.74,29.68,29.74,52000.0,29.68,29.74,29.68,29.74,52000.0
2005-07-26 14:50:00,29.74,29.78,29.74,29.76,118400.0,29.74,29.78,29.74,29.76,118400.0
2005-07-26 15:00:00,29.76,29.77,29.73,29.74,92900.0,29.76,29.77,29.73,29.74,92900.0
2005-07-26 15:10:00,29.74,29.82,29.74,29.81,187200.0,29.74,29.82,29.74,29.81,187200.0
2005-07-26 15:20:00,29.81,29.82,29.8,29.82,57500.0,29.81,29.82,29.8,29.82,57500.0
2005-07-26 15:30:00,29.81,29.87,29.8,29.84,170900.0,29.81,29.87,29.8,29.84,170900.0
2005-07-26 15:40:00,29.84,29.85,29.78,29.8,68900.0,29.84,29.85,29.78,29.8,68900.0
2005-07-26 15:50:00,29.8,29.82,29.77,29.77,150800.0,29.8,29.82,29.77,29.77,150800.0
2005-07-27 09:30:00,29.71,29.75,29.62,29.65,205300.0,29.71,29.75,29.62,29.65,205300.0
2005-07-27 09:40:00,29.65,29.66,29.51,29.6,206000.0,29.65,29.66,29.51,29.6,206000.0
2005-07-27 09:50:00,29.6,29.62,29.56,29.58,205000.0,29.6,29.62,29.56,29.58,205000.0
2005-07-27 10:00:00,29.59,29.6,29.55,29.59,112700.0,29.59,29.6,29.55,29.59,112700.0
2005-07-27 10:10:00,29.59,29.6,29.54,29.59,99200.0,29.59,29.6,29.54,29.59,99200.0
2005-07-27 10:20:00,29.59,29.59,29.52,29.55,140600.0,29.59,29.59,29.52,29.55,140600.0
2005-07-27 10:30:00,29.55,29.68,29.55,29.62,129200.0,29.55,29.68,29.55,29.62,129200.0
2005-07-27 10:40:00,29.61,29.72,29.61,29.64,92700.0,29.61,29.72,29.61,29.64,92700.0
2005-07-27 10:50:00,29.63,29.66,29.6,29.64,88100.0,29.63,29.66,29.6,29.64,88100.0
2005-07-27 11:00:00,29.65,29.67,29.6,29.63,51300.0,29.65,29.67,29.6,29.63,51300.0
2005-07-27 11:10:00,29.63,29.63,29.6,29.62,47800.0,29.63,29.63,29.6,29.62,47800.0
2005-07-27 11:20:00,29.61,29.65,29.59,29.62,72700.0,29.61,29.65,29.59,29.62,72700.0
2005-07-27 11:30:00,29.62,29.64,29.59,29.61,67500.0,29.62,29.64,29.59,29.61,67500.0
2005-07-27 11:40:00,29.61,29.67,29.61,29.66,47300.0,29.61,29.67,29.61,29.66,47300.0
2005-07-27 11:50:00,29.66,29.67,29.6,29.62,20300.0,29.66,29.67,29.6,29.62,20300.0
2005-07-27 12:00:00,29.63,29.7,29.63,29.7,38100.0,29.63,29.7,29.63,29.7,38100.0
2005-07-27 12:10:00,29.7,29.7,29.66,29.67,62600.0,29.7,29.7,29.66,29.67,62600.0
2005-07-27 12:20:00,29.67,29.68,29.6,29.67,79000.0,29.67,29.68,29.6,29.67,79000.0
2005-07-27 12:30:00,29.67,29.67,29.59,29.62,67300.0,29.67,29.67,29.59,29.62,67300.0
2005-07-27 12:40:00,29.61,29.65,29.59,29.65,58800.0,29.61,29.65,29.59,29.65,58800.0
2005-07-27 12:50:00,29.64,29.65,29.61,29.61,56100.0,29.64,29.65,29.61,29.61,56100.0
2005-07-27 13:00:00,29.61,29.63,29.57,29.61,126100.0,29.61,29.63,29.57,29.61,126100.0
2005-07-27 13:10:00,29.61,29.63,29.59,29.63,54900.0,29.61,29.63,29.59,29.63,54900.0
2005-07-27 13:20:00,29.63,29.67,29.63,29.67,105200.0,29.63,29.67,29.63,29.67,105200.0
2005-07-27 13:30:00,29.67,29.7,29.66,29.69,79400.0,29.67,29.7,29.66,29.69,79400.0
2005-07-27 13:40:00,29.69,29.75,29.68,29.7,88000.0,29.69,29.75,29.68,29.7,88000.0
2005-07-27 13:50:00,29.7,29.73,29.68,29.72,31900.0,29.7,29.73,29.68,29.72,31900.0
2005-07-27 14:00:00,29.72,29.85,29.72,29.79,96600.0,29.72,29.85,29.72,29.79,96600.0
2005-07-27 14:10:00,29.79,29.86,29.78,29.85,80900.0,29.79,29.86,29.78,29.85,80900.0
2005-07-27 14:20:00,29.85,29.87,29.81,29.84,44300.0,29.85,29.87,29.81,29.84,44300.0
2005-07-27 14:30:00,29.85,29.89,29.75,29.84,140700.0,29.85,29.89,29.75,29.84,140700.0
2005-07-27 14:40:00,29.84,29.85,29.76,29.84,71300.0,29.84,29.85,29.76,29.84,71300.0
2005-07-27 14:50:00,29.85,29.91,29.83,29.9,89100.0,29.85,29.91,29.83,29.9,89100.0
2005-07-27 15:00:00,29.91,29.91,29.87,29.89,97600.0,29.91,29.91,29.87,29.89,97600.0
2005-07-27 15:10:00,29.89,29.9,29.88,29.89,43900.0,29.89,29.9,29.88,29.89,43900.0
2005-07-27 15:20:00,29.89,29.89,29.82,29.86,104800.0,29.89,29.89,29.82,29.86,104800.0
2005-07-27 15:30:00,29.86,29.88,29.85,29.86,58700.0,29.86,29.88,29.85,29.86,58700.0
2005-07-27 15:40:00,29.86,29.91,29.85,29.89,122100.0,29.86,29.91,29.85,29.89,122100.0
2005-07-27 15:50:00,29.89,29.89,29.82,29.82,251600.0,29.89,29.89,29.82,29.82,251600.0
2005-07-28 09:30:00,29.7,29.85,29.65,29.85,279900.0,29.7,29.85,29.65,29.85,279900.0
2005-07-28 09:40:00,29.85,29.93,29.81,29.91,150600.0,29.85,29.93,29.81,29.91,150600.0
2005-07-28 09:50:00,29.89,29.9,29.76,29.78,135900.0,29.89,29.9,29.76,29.78,135900.0
2005-07-28 10:00:00,29.77,29.9,29.77,29.88,163100.0,29.77,29.9,29.77,29.88,163100.0
2005-07-28 10:10:00,29.9,29.9,29.58,29.69,268800.0,29.9,29.9,29.58,29.69,268800.0
2005-07-28 10:20:00,29.68,29.81,29.6,29.81,97700.0,29.68,29.81,29.6,29.81,97700.0
2005-07-28 10:30:00,29.8,29.88,29.79,29.86,137200.0,29.8,29.88,29.79,29.86,137200.0
2005-07-28 10:40:00,29.87,29.94,29.84,29.93,143000.0,29.87,29.94,29.84,29.93,143000.0
2005-07-28 10:50:00,29.93,29.93,29.85,29.91,123100.0,29.93,29.93,29.85,29.91,123100.0
2005-07-28 11:00:00,29.9,29.92,29.89,29.9,106000.0,29.9,29.92,29.89,29.9,106000.0
2005-07-28 11:10:00,29.91,29.92,29.84,29.86,48400.0,29.91,29.92,29.84,29.86,48400.0
2005-07-28 11:20:00,29.87,29.89,29.8,29.8,87500.0,29.87,29.89,29.8,29.8,87500.0
2005-07-28 11:30:00,29.8,29.87,29.75,29.87,67000.0,29.8,29.87,29.75,29.87,67000.0
2005-07-28 11:40:00,29.88,29.93,29.87,29.9,84600.0,29.88,29.93,29.87,29.9,84600.0
2005-07-28 11:50:00,29.89,29.89,29.87,29.89,24200.0,29.89,29.89,29.87,29.89,24200.0
2005-07-28 12:00:00,29.88,29.91,29.87,29.89,81900.0,29.88,29.91,29.87,29.89,81900.0
2005-07-28 12:10:00,29.89,29.91,29.87,29.87,78000.0,29.89,29.91,29.87,29.87,78000.0
2005-07-28 12:20:00,29.87,29.92,29.87,29.9,42800.0,29.87,29.92,29.87,29.9,42800.0
2005-07-28 12:30:00,29.9,29.91,29.9,29.9,36700.0,29.9,29.91,29.9,29.9,36700.0
2005-07-28 12:40:00,29.9,29.9,29.88,29.89,18800.0,29.9,29.9,29.88,29.89,18800.0
2005-07-28 12:50:00,29.89,29.96,29.89,29.96,96300.0,29.89,29.96,29.89,29.96,96300.0
2005-07-28 13:00:00,29.95,29.99,29.95,29.97,78900.0,29.95,29.99,29.95,29.97,78900.0
2005-07-28 13:10:00,29.97,29.98,29.94,29.95,89200.0,29.97,29.98,29.94,29.95,89200.0
2005-07-28 13:20:00,29.95,29.97,29.94,29.97,46200.0,29.95,29.97,29.94,29.97,46200.0
2005-07-28 13:30:00,29.97,29.99,29.95,29.98,99800.0,29.97,29.99,29.95,29.98,99800.0
2005-07-28 13:40:00,29.98,29.99,29.97,29.99,65900.0,29.98,29.99,29.97,29.99,65900.0
2005-07-28 13:50:00,29.98,30.0,29.97,29.98,83200.0,29.98,30.0,29.97,29.98,83200.0
2005-07-28 14:00:00,29.98,30.0,29.94,29.97,117800.0,29.98,30.0,29.94,29.97,117800.0
2005-07-28 14:10:00,29.97,29.98,29.94,29.94,46800.0,29.97,29.98,29.94,29.94,46800.0
2005-07-28 14:20:00,29.94,29.95,29.87,29.9,92600.0,29.94,29.95,29.87,29.9,92600.0
2005-07-28 14:30:00,29.9,29.96,29.89,29.95,81000.0,29.9,29.96,29.89,29.95,81000.0
2005-07-28 14:40:00,29.95,29.97,29.9,29.9,50000.0,29.95,29.97,29.9,29.9,50000.0
2005-07-28 14:50:00,29.89,29.96,29.88,29.94,92700.0,29.89,29.96,29.88,29.94,92700.0
2005-07-28 15:00:00,29.94,29.94,29.87,29.91,77900.0,29.94,29.94,29.87,29.91,77900.0
2005-07-28 15:10:00,29.91,30.0,29.91,29.95,135000.0,29.91,30.0,29.91,29.95,135000.0
2005-07-28 15:20:00,29.95,30.04,29.94,30.04,177500.0,29.95,30.04,29.94,30.04,177500.0
2005-07-28 15:30:00,30.04,30.08,30.03,30.07,192600.0,30.04,30.08,30.03,30.07,192600.0
2005-07-28 15:40:00,30.07,30.1,30.05,30.07,155500.0,30.07,30.1,30.05,30.07,155500.0
2005-07-28 15:50:00,30.06,30.13,30.0,30.07,273200.0,30.06,30.13,30.0,30.07,273200.0
2005-07-29 09:30:00,30.18,30.4,30.09,30.21,308000.0,30.18,30.4,30.09,30.21,308000.0
2005-07-29 09:40:00,30.22,30.26,30.2,30.24,75700.0,30.22,30.26,30.2,30.24,75700.0
2005-07-29 09:50:00,30.24,30.25,30.19,30.24,102600.0,30.24,30.25,30.19,30.24,102600.0
2005-07-29 10:00:00,30.24,30.28,30.2,30.21,116900.0,30.24,30.28,30.2,30.21,116900.0
2005-07-29 10:10:00,30.21,30.26,30.19,30.2,89800.0,30.21,30.26,30.19,30.2,89800.0
2005-07-29 10:20:00,30.19,30.19,30.13,30.17,132400.0,30.19,30.19,30.13,30.17,132400.0
2005-07-29 10:30:00,30.17,30.19,30.14,30.16,74000.0,30.17,30.19,30.14,30.16,74000.0
2005-07-29 10:40:00,30.14,30.14,30.09,30.11,126300.0,30.14,30.14,30.09,30.11,126300.0
2005-07-29 10:50:00,30.11,30.12,30.05,30.05,70900.0,30.11,30.12,30.05,30.05,70900.0
2005-07-29 11:00:00,30.05,30.08,29.96,29.98,88200.0,30.05,30.08,29.96,29.98,88200.0
2005-07-29 11:10:00,29.98,30.01,29.97,29.99,60500.0,29.98,30.01,29.97,29.99,60500.0
2005-07-29 11:20:00,29.99,29.99,29.93,29.93,51700.0,29.99,29.99,29.93,29.93,51700.0
2005-07-29 11:30:00,29.93,29.93,29.84,29.85,72400.0,29.93,29.93,29.84,29.85,72400.0
2005-07-29 11:40:00,29.86,29.92,29.8,29.8,116200.0,29.86,29.92,29.8,29.8,116200.0
2005-07-29 11:50:00,29.8,29.8,29.75,29.77,64900.0,29.8,29.8,29.75,29.77,64900.0
2005-07-29 12:00:00,29.78,29.78,29.68,29.73,89700.0,29.78,29.78,29.68,29.73,89700.0
2005-07-29 12:10:00,29.72,29.73,29.61,29.64,157300.0,29.72,29.73,29.61,29.64,157300.0
2005-07-29 12:20:00,29.64,29.7,29.61,29.65,40400.0,29.64,29.7,29.61,29.65,40400.0
2005-07-29 12:30:00,29.64,29.68,29.62,29.66,44800.0,29.64,29.68,29.62,29.66,44800.0
2005-07-29 12:40:00,29.66,29.69,29.63,29.63,55500.0,29.66,29.69,29.63,29.63,55500.0
2005-07-29 12:50:00,29.63,29.68,29.59,29.61,46200.0,29.63,29.68,29.59,29.61,46200.0
2005-07-29 13:00:00,29.61,29.66,29.6,29.65,53500.0,29.61,29.66,29.6,29.65,53500.0
2005-07-29 13:10:00,29.65,29.69,29.65,29.65,63300.0,29.65,29.69,29.65,29.65,63300.0
2005-07-29 13:20:00,29.66,29.68,29.65,29.66,44900.0,29.66,29.68,29.65,29.66,44900.0
2005-07-29 13:30:00,29.67,29.68,29.64,29.65,100000.0,29.67,29.68,29.64,29.65,100000.0
2005-07-29 13:40:00,29.65,29.65,29.63,29.63,91300.0,29.65,29.65,29.63,29.63,91300.0
2005-07-29 13:50:00,29.64,29.68,29.61,29.66,92100.0,29.64,29.68,29.61,29.66,92100.0
2005-07-29 14:00:00,29.66,29.72,29.65,29.72,54500.0,29.66,29.72,29.65,29.72,54500.0
2005-07-29 14:10:00,29.72,29.73,29.67,29.68,43500.0,29.72,29.73,29.67,29.68,43500.0
2005-07-29 14:20:00,29.67,29.72,29.67,29.71,61000.0,29.67,29.72,29.67,29.71,61000.0
2005-07-29 14:30:00,29.71,29.74,29.64,29.67,94700.0,29.71,29.74,29.64,29.67,94700.0
2005-07-29 14:40:00,29.67,29.67,29.65,29.66,45900.0,29.67,29.67,29.65,29.66,45900.0
2005-07-29 14:50:00,29.65,29.66,29.63,29.65,66800.0,29.65,29.66,29.63,29.65,66800.0
2005-07-29 15:00:00,29.65,29.67,29.59,29.6,111100.0,29.65,29.67,29.59,29.6,111100.0
2005-07-29 15:10:00,29.61,29.63,29.54,29.62,135100.0,29.61,29.63,29.54,29.62,135100.0
2005-07-29 15:20:00,29.62,29.65,29.57,29.57,145000.0,29.62,29.65,29.57,29.57,145000.0
2005-07-29 15:30:00,29.57,29.61,29.55,29.61,141600.0,29.57,29.61,29.55,29.61,141600.0
2005-07-29 15:40:00,29.61,29.64,29.58,29.58,147500.0,29.61,29.64,29.58,29.58,147500.0
2005-07-29 15:50:00,29.57,29.65,29.57,29.64,329200.0,29.57,29.65,29.57,29.64,329200.0
2005-08-01 09:30:00,29.7,29.83,29.66,29.77,309700.0,29.7,29.83,29.66,29.77,309700.0
2005-08-01 09:40:00,29.76,29.78,29.67,29.73,174000.0,29.76,29.78,29.67,29.73,174000.0
2005-08-01 09:50:00,29.74,29.81,29.68,29.69,127300.0,29.74,29.81,29.68,29.69,127300.0
2005-08-01 10:00:00,29.69,29.72,29.64,29.66,112700.0,29.69,29.72,29.64,29.66,112700.0
2005-08-01 10:10:00,29.66,29.69,29.63,29.66,101200.0,29.66,29.69,29.63,29.66,101200.0
2005-08-01 10:20:00,29.67,29.72,29.66,29.71,78300.0,29.67,29.72,29.66,29.71,78300.0
2005-08-01 10:30:00,29.71,29.74,29.59,29.6,81500.0,29.71,29.74,29.59,29.6,81500.0
2005-08-01 10:40:00,29.6,29.6,29.54,29.55,125900.0,29.6,29.6,29.54,29.55,125900.0
2005-08-01 10:50:00,29.56,29.6,29.47,29.48,243900.0,29.56,29.6,29.47,29.48,243900.0
2005-08-01 11:00:00,29.47,29.5,29.34,29.43,263000.0,29.47,29.5,29.34,29.43,263000.0
2005-08-01 11:10:00,29.43,29.47,29.39,29.4,114700.0,29.43,29.47,29.39,29.4,114700.0
2005-08-01 11:20:00,29.39,29.41,29.26,29.27,300400.0,29.39,29.41,29.26,29.27,300400.0
2005-08-01 11:30:00,29.28,29.32,29.27,29.31,203300.0,29.28,29.32,29.27,29.31,203300.0
2005-08-01 11:40:00,29.31,29.35,29.3,29.34,103400.0,29.31,29.35,29.3,29.34,103400.0
2005-08-01 11:50:00,29.35,29.35,29.25,29.27,131500.0,29.35,29.35,29.25,29.27,131500.0
2005-08-01 12:00:00,29.26,29.33,29.26,29.32,145700.0,29.26,29.33,29.26,29.32,145700.0
2005-08-01 12:10:00,29.32,29.33,29.3,29.32,108700.0,29.32,29.33,29.3,29.32,108700.0
2005-08-01 12:20:00,29.32,29.34,29.3,29.31,125600.0,29.32,29.34,29.3,29.31,125600.0
2005-08-01 12:30:00,29.3,29.35,29.3,29.33,63400.0,29.3,29.35,29.3,29.33,63400.0
2005-08-01 12:40:00,29.33,29.33,29.28,29.29,131900.0,29.33,29.33,29.28,29.29,131900.0
2005-08-01 12:50:00,29.29,29.32,29.28,29.31,71900.0,29.29,29.32,29.28,29.31,71900.0
2005-08-01 13:00:00,29.3,29.33,29.27,29.27,105000.0,29.3,29.33,29.27,29.27,105000.0
2005-08-01 13:10:00,29.27,29.31,29.24,29.29,128300.0,29.27,29.31,29.24,29.29,128300.0
2005-08-01 13:20:00,29.29,29.29,29.23,29.25,123800.0,29.29,29.29,29.23,29.25,123800.0
2005-08-01 13:30:00,29.26,29.38,29.25,29.36,126700.0,29.26,29.38,29.25,29.36,126700.0
2005-08-01 13:40:00,29.38,29.39,29.34,29.36,70700.0,29.38,29.39,29.34,29.36,70700.0
2005-08-01 13:50:00,29.36,29.39,29.34,29.35,98300.0,29.36,29.39,29.34,29.35,98300.0
2005-08-01 14:00:00,29.36,29.4,29.35,29.39,192400.0,29.36,29.4,29.35,29.39,192400.0
2005-08-01 14:10:00,29.39,29.45,29.38,29.41,172800.0,29.39,29.45,29.38,29.41,172800.0
2005-08-01 14:20:00,29.42,29.47,29.42,29.46,203300.0,29.42,29.47,29.42,29.46,203300.0
2005-08-01 14:30:00,29.46,29.52,29.45,29.5,160200.0,29.46,29.52,29.45,29.5,160200.0
2005-08-01 14:40:00,29.5,29.5,29.46,29.48,110700.0,29.5,29.5,29.46,29.48,110700.0
2005-08-01 14:50:00,29.47,29.51,29.47,29.51,151200.0,29.47,29.51,29.47,29.51,151200.0
2005-08-01 15:00:00,29.5,29.53,29.49,29.51,93300.0,29.5,29.53,29.49,29.51,93300.0
2005-08-01 15:10:00,29.51,29.52,29.49,29.5,76400.0,29.51,29.52,29.49,29.5,76400.0
2005-08-01 15:20:00,29.51,29.52,29.5,29.52,59800.0,29.51,29.52,29.5,29.52,59800.0
2005-08-01 15:30:00,29.52,29.52,29.44,29.46,165100.0,29.52,29.52,29.44,29.46,165100.0
2005-08-01 15:40:00,29.46,29.53,29.46,29.51,217300.0,29.46,29.53,29.46,29.51,217300.0
2005-08-01 15:50:00,29.5,29.51,29.44,29.45,246900.0,29.5,29.51,29.44,29.45,246900.0
2005-08-02 09:30:00,28.52,28.52,27.76,28.03,1192900.0,28.52,28.52,27.76,28.03,1192900.0
2005-08-02 09:40:00,28.02,28.18,27.91,28.12,598200.0,28.02,28.18,27.91,28.12,598200.0
2005-08-02 09:50:00,28.12,28.3,28.04,28.27,372200.0,28.12,28.3,28.04,28.27,372200.0
2005-08-02 10:00:00,28.25,28.34,28.18,28.34,640000.0,28.25,28.34,28.18,28.34,640000.0
2005-08-02 10:10:00,28.33,28.35,28.08,28.12,396600.0,28.33,28.35,28.08,28.12,396600.0
2005-08-02 10:20:00,28.13,28.22,28.0,28.06,226300.0,28.13,28.22,28.0,28.06,226300.0
2005-08-02 10:30:00,28.05,28.29,28.05,28.26,247600.0,28.05,28.29,28.05,28.26,247600.0
2005-08-02 10:40:00,28.26,28.36,28.24,28.28,249700.0,28.26,28.36,28.24,28.28,249700.0
2005-08-02 10:50:00,28.28,28.39,28.25,28.33,131500.0,28.28,28.39,28.25,28.33,131500.0
2005-08-02 11:00:00,28.33,28.4,28.29,28.36,138600.0,28.33,28.4,28.29,28.36,138600.0
2005-08-02 11:10:00,28.37,28.37,28.33,28.35,120400.0,28.37,28.37,28.33,28.35,120400.0
2005-08-02 11:20:00,28.35,28.47,28.34,28.46,179700.0,28.35,28.47,28.34,28.46,179700.0
2005-08-02 11:30:00,28.46,28.58,28.44,28.57,326000.0,28.46,28.58,28.44,28.57,326000.0
2005-08-02 11:40:00,28.57,28.78,28.57,28.7,255500.0,28.57,28.78,28.57,28.7,255500.0
2005-08-02 11:50:00,28.7,28.77,28.66,28.74,199500.0,28.7,28.77,28.66,28.74,199500.0
2005-08-02 12:00:00,28.75,28.75,28.6,28.6,159800.0,28.75,28.75,28.6,28.6,159800.0
2005-08-02 12:10:00,28.6,28.71,28.59,28.68,116400.0,28.6,28.71,28.59,28.68,116400.0
2005-08-02 12:20:00,28.67,28.79,28.67,28.77,145000.0,28.67,28.79,28.67,28.77,145000.0
2005-08-02 12:30:00,28.77,28.78,28.72,28.75,86800.0,28.77,28.78,28.72,28.75,86800.0
2005-08-02 12:40:00,28.76,28.78,28.66,28.67,121600.0,28.76,28.78,28.66,28.67,121600.0
2005-08-02 12:50:00,28.66,28.77,28.65,28.76,75100.0,28.66,28.77,28.65,28.76,75100.0
2005-08-02 13:00:00,28.76,28.84,28.74,28.81,99600.0,28.76,28.84,28.74,28.81,99600.0
2005-08-02 13:10:00,28.82,28.93,28.82,28.89,160300.0,28.82,28.93,28.82,28.89,160300.0
2005-08-02 13:20:00,28.89,28.9,28.79,28.79,123100.0,28.89,28.9,28.79,28.79,123100.0
2005-08-02 13:30:00,28.79,28.85,28.75,28.77,113000.0,28.79,28.85,28.75,28.77,113000.0
2005-08-02 13:40:00,28.78,28.78,28.72,28.77,60600.0,28.78,28.78,28.72,28.77,60600.0
2005-08-02 13:50:00,28.77,28.78,28.64,28.64,112500.0,28.77,28.78,28.64,28.64,112500.0
2005-08-02 14:00:00,28.64,28.79,28.64,28.76,105000.0,28.64,28.79,28.64,28.76,105000.0
2005-08-02 14:10:00,28.77,28.77,28.72,28.74,106200.0,28.77,28.77,28.72,28.74,106200.0
2005-08-02 14:20:00,28.74,28.75,28.64,28.64,111100.0,28.74,28.75,28.64,28.64,111100.0
2005-08-02 14:30:00,28.63,28.65,28.6,28.61,185400.0,28.63,28.65,28.6,28.61,185400.0
2005-08-02 14:40:00,28.61,28.67,28.61,28.65,81100.0,28.61,28.67,28.61,28.65,81100.0
2005-08-02 14:50:00,28.65,28.67,28.56,28.58,289600.0,28.65,28.67,28.56,28.58,289600.0
2005-08-02 15:00:00,28.57,28.58,28.48,28.53,339700.0,28.57,28.58,28.48,28.53,339700.0
2005-08-02 15:10:00,28.53,28.6,28.53,28.59,224000.0,28.53,28.6,28.53,28.59,224000.0
2005-08-02 15:20:00,28.59,28.61,28.56,28.61,130500.0,28.59,28.61,28.56,28.61,130500.0
2005-08-02 15:30:00,28.61,28.64,28.58,28.62,281200.0,28.61,28.64,28.58,28.62,281200.0
2005-08-02 15:40:00,28.62,28.67,28.61,28.63,237000.0,28.62,28.67,28.61,28.63,237000.0
2005-08-02 15:50:00,28.63,28.65,28.56,28.65,469800.0,28.63,28.65,28.56,28.65,469800.0
2005-08-03 09:30:00,28.5,28.59,28.29,28.4,412600.0,28.5,28.59,28.29,28.4,412600.0
2005-08-03 09:40:00,28.4,28.41,28.35,28.4,217700.0,28.4,28.41,28.35,28.4,217700.0
2005-08-03 09:50:00,28.4,28.4,28.31,28.33,259900.0,28.4,28.4,28.31,28.33,259900.0
2005-08-03 10:00:00,28.33,28.35,28.21,28.3,260000.0,28.33,28.35,28.21,28.3,260000.0
2005-08-03 10:10:00,28.3,28.3,28.16,28.26,246500.0,28.3,28.3,28.16,28.26,246500.0
2005-08-03 10:20:00,28.26,28.26,28.14,28.19,265600.0,28.26,28.26,28.14,28.19,265600.0
2005-08-03 10:30:00,28.19,28.3,28.15,28.3,158000.0,28.19,28.3,28.15,28.3,158000.0
2005-08-03 10:40:00,28.3,28.31,28.25,28.29,171600.0,28.3,28.31,28.25,28.29,171600.0
2005-08-03 10:50:00,28.3,28.31,28.19,28.2,156600.0,28.3,28.31,28.19,28.2,156600.0
2005-08-03 11:00:00,28.2,28.28,28.2,28.26,59900.0,28.2,28.28,28.2,28.26,59900.0
2005-08-03 11:10:00,28.25,28.3,28.25,28.27,71800.0,28.25,28.3,28.25,28.27,71800.0
2005-08-03 11:20:00,28.26,28.29,28.25,28.29,82100.0,28.26,28.29,28.25,28.29,82100.0
2005-08-03 11:30:00,28.29,28.3,28.27,28.28,80700.0,28.29,28.3,28.27,28.28,80700.0
2005-08-03 11:40:00,28.28,28.29,28.2,28.23,136900.0,28.28,28.29,28.2,28.23,136900.0
2005-08-03 11:50:00,28.23,28.27,28.21,28.26,139700.0,28.23,28.27,28.21,28.26,139700.0
2005-08-03 12:00:00,28.26,28.28,28.24,28.28,157700.0,28.26,28.28,28.24,28.28,157700.0
2005-08-03 12:10:00,28.28,28.3,28.24,28.28,90900.0,28.28,28.3,28.24,28.28,90900.0
2005-08-03 12:20:00,28.27,28.31,28.25,28.26,169000.0,28.27,28.31,28.25,28.26,169000.0
2005-08-03 12:30:00,28.26,28.28,28.25,28.28,83400.0,28.26,28.28,28.25,28.28,83400.0
2005-08-03 12:40:00,28.27,28.29,28.25,28.27,106400.0,28.27,28.29,28.25,28.27,106400.0
2005-08-03 12:50:00,28.27,28.27,28.23,28.23,93500.0,28.27,28.27,28.23,28.23,93500.0
2005-08-03 13:00:00,28.23,28.26,28.22,28.26,69900.0,28.23,28.26,28.22,28.26,69900.0
2005-08-03 13:10:00,28.27,28.29,28.26,28.29,51200.0,28.27,28.29,28.26,28.29,51200.0
2005-08-03 13:20:00,28.3,28.3,28.26,28.28,72100.0,28.3,28.3,28.26,28.28,72100.0
2005-08-03 13:30:00,28.28,28.31,28.26,28.26,164000.0,28.28,28.31,28.26,28.26,164000.0
2005-08-03 13:40:00,28.25,28.28,28.23,28.25,162100.0,28.25,28.28,28.23,28.25,162100.0
2005-08-03 13:50:00,28.25,28.27,28.21,28.22,216300.0,28.25,28.27,28.21,28.22,216300.0
2005-08-03 14:00:00,28.22,28.26,28.21,28.24,125200.0,28.22,28.26,28.21,28.24,125200.0
2005-08-03 14:10:00,28.24,28.28,28.22,28.23,119500.0,28.24,28.28,28.22,28.23,119500.0
2005-08-03 14:20:00,28.23,28.23,28.17,28.21,203800.0,28.23,28.23,28.17,28.21,203800.0
2005-08-03 14:30:00,28.21,28.22,28.18,28.21,197600.0,28.21,28.22,28.18,28.21,197600.0
2005-08-03 14:40:00,28.21,28.22,28.16,28.19,95900.0,28.21,28.22,28.16,28.19,95900.0
2005-08-03 14:50:00,28.18,28.2,28.14,28.2,295600.0,28.18,28.2,28.14,28.2,295600.0
2005-08-03 15:00:00,28.2,28.2,28.15,28.18,167000.0,28.2,28.2,28.15,28.18,167000.0
2005-08-03 15:10:00,28.18,28.19,28.16,28.16,168500.0,28.18,28.19,28.16,28.16,168500.0
2005-08-03 15:20:00,28.17,28.17,28.1,28.11,348700.0,28.17,28.17,28.1,28.11,348700.0
2005-08-03 15:30:00,28.11,28.15,28.04,28.06,445400.0,28.11,28.15,28.04,28.06,445400.0
2005-08-03 15:40:00,28.06,28.11,28.03,28.05,417500.0,28.06,28.11,28.03,28.05,417500.0
2005-08-03 15:50:00,28.04,28.1,28.01,28.1,439100.0,28.04,28.1,28.01,28.1,439100.0
2005-08-04 09:30:00,27.89,28.01,27.67,27.67,385200.0,27.89,28.01,27.67,27.67,385200.0
2005-08-04 09:40:00,27.68,27.72,27.48,27.52,370000.0,27.68,27.72,27.48,27.52,370000.0
2005-08-04 09:50:00,27.51,27.55,27.46,27.46,239100.0,27.51,27.55,27.46,27.46,239100.0
2005-08-04 10:00:00,27.46,27.49,27.28,27.32,581100.0,27.46,27.49,27.28,27.32,581100.0
2005-08-04 10:10:00,27.32,27.32,27.19,27.21,280800.0,27.32,27.32,27.19,27.21,280800.0
2005-08-04 10:20:00,27.21,27.3,27.19,27.3,259000.0,27.21,27.3,27.19,27.3,259000.0
2005-08-04 10:30:00,27.3,27.33,27.28,27.33,661900.0,27.3,27.33,27.28,27.33,661900.0
2005-08-04 10:40:00,27.33,27.34,27.25,27.29,126700.0,27.33,27.34,27.25,27.29,126700.0
2005-08-04 10:50:00,27.29,27.3,27.28,27.3,93200.0,27.29,27.3,27.28,27.3,93200.0
2005-08-04 11:00:00,27.29,27.3,27.23,27.25,182100.0,27.29,27.3,27.23,27.25,182100.0
2005-08-04 11:10:00,27.25,27.27,27.2,27.27,283100.0,27.25,27.27,27.2,27.27,283100.0
2005-08-04 11:20:00,27.26,27.28,27.21,27.22,313100.0,27.26,27.28,27.21,27.22,313100.0
2005-08-04 11:30:00,27.22,27.24,27.16,27.2,286200.0,27.22,27.24,27.16,27.2,286200.0
2005-08-04 11:40:00,27.21,27.23,27.06,27.08,507900.0,27.21,27.23,27.06,27.08,507900.0
2005-08-04 11:50:00,27.08,27.1,27.0,27.01,435900.0,27.08,27.1,27.0,27.01,435900.0
2005-08-04 12:00:00,27.01,27.06,26.93,26.95,513600.0,27.01,27.06,26.93,26.95,513600.0
2005-08-04 12:10:00,26.95,27.05,26.94,27.04,583000.0,26.95,27.05,26.94,27.04,583000.0
2005-08-04 12:20:00,27.03,27.04,27.0,27.01,288700.0,27.03,27.04,27.0,27.01,288700.0
2005-08-04 12:30:00,27.0,27.12,27.0,27.11,321100.0,27.0,27.12,27.0,27.11,321100.0
2005-08-04 12:40:00,27.11,27.14,27.03,27.04,201400.0,27.11,27.14,27.03,27.04,201400.0
2005-08-04 12:50:00,27.04,27.08,27.03,27.04,141700.0,27.04,27.08,27.03,27.04,141700.0
2005-08-04 13:00:00,27.03,27.07,27.03,27.04,97900.0,27.03,27.07,27.03,27.04,97900.0
2005-08-04 13:10:00,27.04,27.05,26.99,27.01,258700.0,27.04,27.05,26.99,27.01,258700.0
2005-08-04 13:20:00,27.02,27.04,27.0,27.02,170900.0,27.02,27.04,27.0,27.02,170900.0
2005-08-04 13:30:00,27.01,27.05,26.99,27.05,202800.0,27.01,27.05,26.99,27.05,202800.0
2005-08-04 13:40:00,27.05,27.08,27.04,27.05,132800.0,27.05,27.08,27.04,27.05,132800.0
2005-08-04 13:50:00,27.05,27.07,27.04,27.04,105300.0,27.05,27.07,27.04,27.04,105300.0
2005-08-04 14:00:00,27.04,27.05,27.01,27.04,176600.0,27.04,27.05,27.01,27.04,176600.0
2005-08-04 14:10:00,27.03,27.04,26.97,27.01,375100.0,27.03,27.04,26.97,27.01,375100.0
2005-08-04 14:20:00,27.01,27.02,26.99,27.02,125800.0,27.01,27.02,26.99,27.02,125800.0
2005-08-04 14:30:00,27.02,27.02,27.0,27.01,336900.0,27.02,27.02,27.0,27.01,336900.0
2005-08-04 14:40:00,27.01,27.01,26.96,26.97,252400.0,27.01,27.01,26.96,26.97,252400.0
2005-08-04 14:50:00,26.96,26.97,26.9,26.97,350700.0,26.96,26.97,26.9,26.97,350700.0
2005-08-04 15:00:00,26.96,27.02,26.96,27.0,286700.0,26.96,27.02,26.96,27.0,286700.0
2005-08-04 15:10:00,27.01,27.03,26.97,26.97,304600.0,27.01,27.03,26.97,26.97,304600.0
2005-08-04 15:20:00,26.97,27.03,26.97,27.01,271100.0,26.97,27.03,26.97,27.01,271100.0
2005-08-04 15:30:00,27.02,27.02,27.0,27.0,185600.0,27.02,27.02,27.0,27.0,185600.0
2005-08-04 15:40:00,27.01,27.02,27.0,27.02,191300.0,27.01,27.02,27.0,27.02,191300.0
2005-08-04 15:50:00,27.01,27.03,26.98,27.03,631500.0,27.01,27.03,26.98,27.03,631500.0
2005-08-05 09:30:00,26.9,27.28,26.83,27.12,322500.0,26.9,27.28,26.83,27.12,322500.0
2005-08-05 09:40:00,27.11,27.22,27.11,27.16,350300.0,27.11,27.22,27.11,27.16,350300.0
2005-08-05 09:50:00,27.13,27.21,27.1,27.16,273400.0,27.13,27.21,27.1,27.16,273400.0
2005-08-05 10:00:00,27.16,27.17,27.12,27.13,289800.0,27.16,27.17,27.12,27.13,289800.0
2005-08-05 10:10:00,27.13,27.16,27.12,27.15,127100.0,27.13,27.16,27.12,27.15,127100.0
2005-08-05 10:20:00,27.15,27.15,26.98,27.09,198100.0,27.15,27.15,26.98,27.09,198100.0
2005-08-05 10:30:00,27.09,27.12,26.98,27.02,152200.0,27.09,27.12,26.98,27.02,152200.0
2005-08-05 10:40:00,27.01,27.06,26.95,27.05,272900.0,27.01,27.06,26.95,27.05,272900.0
2005-08-05 10:50:00,27.05,27.05,27.0,27.03,63600.0,27.05,27.05,27.0,27.03,63600.0
2005-08-05 11:00:00,27.03,27.04,26.99,26.99,44000.0,27.03,27.04,26.99,26.99,44000.0
2005-08-05 11:10:00,26.99,27.0,26.94,27.0,148000.0,26.99,27.0,26.94,27.0,148000.0
2005-08-05 11:20:00,26.99,27.03,26.97,26.99,63900.0,26.99,27.03,26.97,26.99,63900.0
2005-08-05 11:30:00,26.98,27.03,26.96,27.03,101500.0,26.98,27.03,26.96,27.03,101500.0
2005-08-05 11:40:00,27.03,27.06,27.03,27.04,63900.0,27.03,27.06,27.03,27.04,63900.0
2005-08-05 11:50:00,27.03,27.03,26.98,26.98,45700.0,27.03,27.03,26.98,26.98,45700.0
2005-08-05 12:00:00,26.98,27.04,26.98,27.03,77500.0,26.98,27.04,26.98,27.03,77500.0
2005-08-05 12:10:00,27.03,27.03,26.94,26.97,200600.0,27.03,27.03,26.94,26.97,200600.0
2005-08-05 12:20:00,26.97,27.03,26.96,27.03,65500.0,26.97,27.03,26.96,27.03,65500.0
2005-08-05 12:30:00,27.03,27.03,27.0,27.0,261600.0,27.03,27.03,27.0,27.0,261600.0
2005-08-05 12:40:00,27.0,27.01,26.97,27.0,110900.0,27.0,27.01,26.97,27.0,110900.0
2005-08-05 12:50:00,27.0,27.02,26.99,27.0,70800.0,27.0,27.02,26.99,27.0,70800.0
2005-08-05 13:00:00,26.99,27.03,26.99,27.02,218500.0,26.99,27.03,26.99,27.02,218500.0
2005-08-05 13:10:00,27.02,27.11,27.01,27.06,292700.0,27.02,27.11,27.01,27.06,292700.0
2005-08-05 13:20:00,27.07,27.07,27.04,27.05,173900.0,27.07,27.07,27.04,27.05,173900.0
2005-08-05 13:30:00,27.05,27.07,27.03,27.05,107200.0,27.05,27.07,27.03,27.05,107200.0
2005-08-05 13:40:00,27.05,27.08,27.05,27.05,91700.0,27.05,27.08,27.05,27.05,91700.0
2005-08-05 13:50:00,27.06,27.07,27.05,27.06,48600.0,27.06,27.07,27.05,27.06,48600.0
2005-08-05 14:00:00,27.06,27.06,27.03,27.03,93600.0,27.06,27.06,27.03,27.03,93600.0
2005-08-05 14:10:00,27.03,27.06,27.0,27.06,115100.0,27.03,27.06,27.0,27.06,115100.0
2005-08-05 14:20:00,27.06,27.06,27.03,27.05,40100.0,27.06,27.06,27.03,27.05,40100.0
2005-08-05 14:30:00,27.05,27.11,27.05,27.11,113000.0,27.05,27.11,27.05,27.11,113000.0
2005-08-05 14:40:00,27.11,27.13,27.08,27.11,458200.0,27.11,27.13,27.08,27.11,458200.0
2005-08-05 14:50:00,27.11,27.14,27.09,27.1,161500.0,27.11,27.14,27.09,27.1,161500.0
2005-08-05 15:00:00,27.1,27.14,27.1,27.12,141700.0,27.1,27.14,27.1,27.12,141700.0
2005-08-05 15:10:00,27.13,27.13,27.11,27.11,228300.0,27.13,27.13,27.11,27.11,228300.0
2005-08-05 15:20:00,27.11,27.15,27.08,27.13,246100.0,27.11,27.15,27.08,27.13,246100.0
2005-08-05 15:30:00,27.12,27.23,27.1,27.22,1192800.0,27.12,27.23,27.1,27.22,1192800.0
2005-08-05 15:40:00,27.22,27.23,27.08,27.09,351800.0,27.22,27.23,27.08,27.09,351800.0
2005-08-05 15:50:00,27.09,27.17,27.09,27.11,341800.0,27.09,27.17,27.09,27.11,341800.0
2005-08-08 09:30:00,27.2,27.25,26.82,27.07,400800.0,27.2,27.25,26.82,27.07,400800.0
2005-08-08 09:40:00,27.06,27.1,26.97,27.01,154000.0,27.06,27.1,26.97,27.01,154000.0
2005-08-08 09:50:00,27.0,27.12,27.0,27.01,121600.0,27.0,27.12,27.0,27.01,121600.0
2005-08-08 10:00:00,27.0,27.15,27.0,27.04,215800.0,27.0,27.15,27.0,27.04,215800.0
2005-08-08 10:10:00,27.04,27.1,26.99,27.04,522500.0,27.04,27.1,26.99,27.04,522500.0
2005-08-08 10:20:00,27.03,27.11,27.0,27.07,142700.0,27.03,27.11,27.0,27.07,142700.0
2005-08-08 10:30:00,27.07,27.07,26.97,27.01,121600.0,27.07,27.07,26.97,27.01,121600.0
2005-08-08 10:40:00,27.02,27.06,26.95,26.95,162400.0,27.02,27.06,26.95,26.95,162400.0
2005-08-08 10:50:00,26.95,27.01,26.8,26.96,218100.0,26.95,27.01,26.8,26.96,218100.0
2005-08-08 11:00:00,26.96,27.04,26.89,26.93,253500.0,26.96,27.04,26.89,26.93,253500.0
2005-08-08 11:10:00,26.93,27.01,26.9,26.97,171100.0,26.93,27.01,26.9,26.97,171100.0
2005-08-08 11:20:00,26.97,26.97,26.85,26.87,201100.0,26.97,26.97,26.85,26.87,201100.0
2005-08-08 11:30:00,26.87,26.92,26.86,26.88,77200.0,26.87,26.92,26.86,26.88,77200.0
2005-08-08 11:40:00,26.87,26.91,26.8,26.86,163600.0,26.87,26.91,26.8,26.86,163600.0
2005-08-08 11:50:00,26.85,26.87,26.72,26.78,130700.0,26.85,26.87,26.72,26.78,130700.0
2005-08-08 12:00:00,26.78,26.79,26.72,26.73,76400.0,26.78,26.79,26.72,26.73,76400.0
2005-08-08 12:10:00,26.73,26.74,26.66,26.72,137200.0,26.73,26.74,26.66,26.72,137200.0
2005-08-08 12:20:00,26.72,26.73,26.63,26.69,194700.0,26.72,26.73,26.63,26.69,194700.0
2005-08-08 12:30:00,26.7,26.78,26.68,26.75,87700.0,26.7,26.78,26.68,26.75,87700.0
2005-08-08 12:40:00,27.76,27.76,26.73,26.76,70900.0,27.76,27.76,26.73,26.76,70900.0
2005-08-08 12:50:00,26.76,26.76,26.71,26.72,218500.0,26.76,26.76,26.71,26.72,218500.0
2005-08-08 13:00:00,26.71,26.73,26.68,26.7,100300.0,26.71,26.73,26.68,26.7,100300.0
2005-08-08 13:10:00,26.69,26.7,26.66,26.67,101700.0,26.69,26.7,26.66,26.67,101700.0
2005-08-08 13:20:00,26.67,26.7,26.66,26.7,47500.0,26.67,26.7,26.66,26.7,47500.0
2005-08-08 13:30:00,26.7,26.71,26.67,26.67,66100.0,26.7,26.71,26.67,26.67,66100.0
2005-08-08 13:40:00,26.68,26.7,26.64,26.67,97100.0,26.68,26.7,26.64,26.67,97100.0
2005-08-08 13:50:00,26.68,26.69,26.59,26.65,108300.0,26.68,26.69,26.59,26.65,108300.0
2005-08-08 14:00:00,26.65,26.65,26.55,26.57,83300.0,26.65,26.65,26.55,26.57,83300.0
2005-08-08 14:10:00,26.56,26.57,26.5,26.52,106500.0,26.56,26.57,26.5,26.52,106500.0
2005-08-08 14:20:00,26.51,26.59,26.51,26.52,104900.0,26.51,26.59,26.51,26.52,104900.0
2005-08-08 14:30:00,26.51,26.62,26.5,26.62,139800.0,26.51,26.62,26.5,26.62,139800.0
2005-08-08 14:40:00,26.62,26.65,26.61,26.65,107300.0,26.62,26.65,26.61,26.65,107300.0
2005-08-08 14:50:00,26.66,26.7,26.64,26.68,112800.0,26.66,26.7,26.64,26.68,112800.0
2005-08-08 15:00:00,26.68,26.74,26.66,26.69,124700.0,26.68,26.74,26.66,26.69,124700.0
2005-08-08 15:10:00,26.69,26.76,26.68,26.69,116000.0,26.69,26.76,26.68,26.69,116000.0
2005-08-08 15:20:00,26.68,26.68,26.64,26.65,231100.0,26.68,26.68,26.64,26.65,231100.0
2005-08-08 15:30:00,26.65,26.7,26.64,26.69,262300.0,26.65,26.7,26.64,26.69,262300.0
2005-08-08 15:40:00,26.69,26.69,26.63,26.64,215400.0,26.69,26.69,26.63,26.64,215400.0
2005-08-08 15:50:00,26.63,26.75,26.6,26.75,562700.0,26.63,26.75,26.6,26.75,562700.0
2005-08-09 09:30:00,26.96,26.96,26.64,26.64,441300.0,26.96,26.96,26.64,26.64,441300.0
2005-08-09 09:40:00,26.64,26.66,26.51,26.56,272500.0,26.64,26.66,26.51,26.56,272500.0
2005-08-09 09:50:00,26.55,26.66,26.44,26.57,449500.0,26.55,26.66,26.44,26.57,449500.0
2005-08-09 10:00:00,26.55,26.61,26.46,26.49,180800.0,26.55,26.61,26.46,26.49,180800.0
2005-08-09 10:10:00,26.5,26.54,26.46,26.5,170500.0,26.5,26.54,26.46,26.5,170500.0
2005-08-09 10:20:00,26.49,26.52,26.46,26.52,119500.0,26.49,26.52,26.46,26.52,119500.0
2005-08-09 10:30:00,26.52,26.6,26.51,26.58,171600.0,26.52,26.6,26.51,26.58,171600.0
2005-08-09 10:40:00,26.58,26.61,26.54,26.56,144400.0,26.58,26.61,26.54,26.56,144400.0
2005-08-09 10:50:00,26.54,26.62,26.52,26.62,135900.0,26.54,26.62,26.52,26.62,135900.0
2005-08-09 11:00:00,26.61,26.69,26.61,26.67,208200.0,26.61,26.69,26.61,26.67,208200.0
2005-08-09 11:10:00,26.66,26.7,26.66,26.68,220200.0,26.66,26.7,26.66,26.68,220200.0
2005-08-09 11:20:00,26.69,26.71,26.66,26.71,217400.0,26.69,26.71,26.66,26.71,217400.0
2005-08-09 11:30:00,26.71,26.73,26.65,26.67,156600.0,26.71,26.73,26.65,26.67,156600.0
2005-08-09 11:40:00,26.67,26.68,26.56,26.64,124600.0,26.67,26.68,26.56,26.64,124600.0
2005-08-09 11:50:00,26.64,26.67,26.61,26.62,164000.0,26.64,26.67,26.61,26.62,164000.0
2005-08-09 12:00:00,26.62,26.63,26.53,26.55,64300.0,26.62,26.63,26.53,26.55,64300.0
2005-08-09 12:10:00,26.54,26.59,26.54,26.58,68300.0,26.54,26.59,26.54,26.58,68300.0
2005-08-09 12:20:00,26.57,26.58,26.55,26.57,114500.0,26.57,26.58,26.55,26.57,114500.0
2005-08-09 12:30:00,26.57,26.67,26.56,26.63,62900.0,26.57,26.67,26.56,26.63,62900.0
2005-08-09 12:40:00,26.61,26.67,26.61,26.62,112800.0,26.61,26.67,26.61,26.62,112800.0
2005-08-09 12:50:00,26.61,26.65,26.59,26.6,108100.0,26.61,26.65,26.59,26.6,108100.0
2005-08-09 13:00:00,26.6,26.64,26.59,26.6,62100.0,26.6,26.64,26.59,26.6,62100.0
2005-08-09 13:10:00,26.59,26.65,26.58,26.65,102500.0,26.59,26.65,26.58,26.65,102500.0
2005-08-09 13:20:00,26.64,26.66,26.63,26.64,91100.0,26.64,26.66,26.63,26.64,91100.0
2005-08-09 13:30:00,26.63,26.67,26.6,26.66,142900.0,26.63,26.67,26.6,26.66,142900.0
2005-08-09 13:40:00,26.67,26.67,26.62,26.63,68300.0,26.67,26.67,26.62,26.63,68300.0
2005-08-09 13:50:00,26.63,26.65,26.6,26.63,52400.0,26.63,26.65,26.6,26.63,52400.0
2005-08-09 14:00:00,26.63,26.66,26.56,26.61,77200.0,26.63,26.66,26.56,26.61,77200.0
2005-08-09 14:10:00,26.61,26.68,26.59,26.59,118400.0,26.61,26.68,26.59,26.59,118400.0
2005-08-09 14:20:00,26.59,26.67,26.55,26.62,160200.0,26.59,26.67,26.55,26.62,160200.0
2005-08-09 14:30:00,26.63,26.68,26.55,26.56,228800.0,26.63,26.68,26.55,26.56,228800.0
2005-08-09 14:40:00,26.55,26.62,26.55,26.6,214000.0,26.55,26.62,26.55,26.6,214000.0
2005-08-09 14:50:00,26.59,26.62,26.54,26.59,132500.0,26.59,26.62,26.54,26.59,132500.0
2005-08-09 15:00:00,26.59,26.6,26.54,26.55,210700.0,26.59,26.6,26.54,26.55,210700.0
2005-08-09 15:10:00,26.54,26.55,26.47,26.48,201800.0,26.54,26.55,26.47,26.48,201800.0
2005-08-09 15:20:00,26.47,26.5,26.41,26.42,246900.0,26.47,26.5,26.41,26.42,246900.0
2005-08-09 15:30:00,26.42,26.47,26.38,26.44,275000.0,26.42,26.47,26.38,26.44,275000.0
2005-08-09 15:40:00,26.45,26.52,26.39,26.5,357700.0,26.45,26.52,26.39,26.5,357700.0
2005-08-09 15:50:00,26.5,26.62,26.5,26.58,643700.0,26.5,26.62,26.5,26.58,643700.0
2005-08-10 09:30:00,26.62,26.71,26.34,26.46,364200.0,26.62,26.71,26.34,26.46,364200.0
2005-08-10 09:40:00,26.45,26.5,26.45,26.46,109500.0,26.45,26.5,26.45,26.46,109500.0
2005-08-10 09:50:00,26.46,26.5,26.4,26.48,208000.0,26.46,26.5,26.4,26.48,208000.0
2005-08-10 10:00:00,26.47,26.48,26.28,26.47,224700.0,26.47,26.48,26.28,26.47,224700.0
2005-08-10 10:10:00,26.47,26.52,26.41,26.41,139000.0,26.47,26.52,26.41,26.41,139000.0
2005-08-10 10:20:00,26.41,26.44,26.35,26.42,123800.0,26.41,26.44,26.35,26.42,123800.0
2005-08-10 10:30:00,26.42,26.5,26.41,26.49,88700.0,26.42,26.5,26.41,26.49,88700.0
2005-08-10 10:40:00,26.49,26.5,26.35,26.36,215700.0,26.49,26.5,26.35,26.36,215700.0
2005-08-10 10:50:00,26.35,26.41,26.33,26.33,178500.0,26.35,26.41,26.33,26.33,178500.0
2005-08-10 11:00:00,26.33,26.35,26.28,26.3,128300.0,26.33,26.35,26.28,26.3,128300.0
2005-08-10 11:10:00,26.3,26.4,26.29,26.32,158300.0,26.3,26.4,26.29,26.32,158300.0
2005-08-10 11:20:00,26.32,26.36,26.31,26.35,61600.0,26.32,26.36,26.31,26.35,61600.0
2005-08-10 11:30:00,26.35,26.39,26.33,26.39,174300.0,26.35,26.39,26.33,26.39,174300.0
2005-08-10 11:40:00,26.38,26.44,26.38,26.43,142600.0,26.38,26.44,26.38,26.43,142600.0
2005-08-10 11:50:00,26.43,26.52,26.43,26.5,404100.0,26.43,26.52,26.43,26.5,404100.0
2005-08-10 12:00:00,26.5,26.5,26.39,26.39,105500.0,26.5,26.5,26.39,26.39,105500.0
2005-08-10 12:10:00,26.4,26.41,26.35,26.39,315200.0,26.4,26.41,26.35,26.39,315200.0
2005-08-10 12:20:00,26.39,26.4,26.34,26.35,115800.0,26.39,26.4,26.34,26.35,115800.0
2005-08-10 12:30:00,26.35,26.4,26.28,26.4,110600.0,26.35,26.4,26.28,26.4,110600.0
2005-08-10 12:40:00,26.39,26.39,26.25,26.37,160300.0,26.39,26.39,26.25,26.37,160300.0
2005-08-10 12:50:00,26.37,26.39,26.3,26.33,80100.0,26.37,26.39,26.3,26.33,80100.0
2005-08-10 13:00:00,26.32,26.34,26.28,26.3,94700.0,26.32,26.34,26.28,26.3,94700.0
2005-08-10 13:10:00,26.3,26.31,26.25,26.29,96400.0,26.3,26.31,26.25,26.29,96400.0
2005-08-10 13:20:00,26.29,26.31,26.28,26.3,97600.0,26.29,26.31,26.28,26.3,97600.0
2005-08-10 13:30:00,26.31,26.31,26.28,26.28,46400.0,26.31,26.31,26.28,26.28,46400.0
2005-08-10 13:40:00,26.28,26.28,26.19,26.21,107500.0,26.28,26.28,26.19,26.21,107500.0
2005-08-10 13:50:00,26.22,26.24,26.19,26.2,88500.0,26.22,26.24,26.19,26.2,88500.0
2005-08-10 14:00:00,26.2,26.21,26.1,26.11,114300.0,26.2,26.21,26.1,26.11,114300.0
2005-08-10 14:10:00,26.12,26.18,26.1,26.15,167500.0,26.12,26.18,26.1,26.15,167500.0
2005-08-10 14:20:00,26.16,26.16,26.04,26.08,150300.0,26.16,26.16,26.04,26.08,150300.0
2005-08-10 14:30:00,26.09,26.1,26.01,26.1,122700.0,26.09,26.1,26.01,26.1,122700.0
2005-08-10 14:40:00,26.09,26.14,26.09,26.12,84400.0,26.09,26.14,26.09,26.12,84400.0
2005-08-10 14:50:00,26.12,26.13,26.05,26.1,102300.0,26.12,26.13,26.05,26.1,102300.0
2005-08-10 15:00:00,26.09,26.1,25.96,26.04,266800.0,26.09,26.1,25.96,26.04,266800.0
2005-08-10 15:10:00,26.04,26.04,25.85,25.87,209200.0,26.04,26.04,25.85,25.87,209200.0
2005-08-10 15:20:00,25.87,25.96,25.83,25.92,325900.0,25.87,25.96,25.83,25.92,325900.0
2005-08-10 15:30:00,25.92,25.94,25.89,25.89,206100.0,25.92,25.94,25.89,25.89,206100.0
2005-08-10 15:40:00,25.9,25.9,25.84,25.87,231400.0,25.9,25.9,25.84,25.87,231400.0
2005-08-10 15:50:00,25.87,25.94,25.8,25.91,661100.0,25.87,25.94,25.8,25.91,661100.0
2005-08-11 09:30:00,25.9,26.17,25.9,26.16,381500.0,25.9,26.17,25.9,26.16,381500.0
2005-08-11 09:40:00,26.15,26.16,26.09,26.12,121100.0,26.15,26.16,26.09,26.12,121100.0
2005-08-11 09:50:00,26.12,26.16,25.98,26.06,140600.0,26.12,26.16,25.98,26.06,140600.0
2005-08-11 10:00:00,26.06,26.15,26.06,26.14,82000.0,26.06,26.15,26.06,26.14,82000.0
2005-08-11 10:10:00,26.13,26.46,26.13,26.31,313200.0,26.13,26.46,26.13,26.31,313200.0
2005-08-11 10:20:00,26.31,26.51,26.28,26.45,245400.0,26.31,26.51,26.28,26.45,245400.0
2005-08-11 10:30:00,26.46,26.49,26.42,26.43,197800.0,26.46,26.49,26.42,26.43,197800.0
2005-08-11 10:40:00,26.43,26.47,26.33,26.38,215900.0,26.43,26.47,26.33,26.38,215900.0
2005-08-11 10:50:00,26.38,26.49,26.38,26.43,134300.0,26.38,26.49,26.38,26.43,134300.0
2005-08-11 11:00:00,26.44,26.48,26.34,26.37,99700.0,26.44,26.48,26.34,26.37,99700.0
2005-08-11 11:10:00,26.38,26.44,26.35,26.42,123600.0,26.38,26.44,26.35,26.42,123600.0
2005-08-11 11:20:00,26.42,26.43,26.39,26.41,70000.0,26.42,26.43,26.39,26.41,70000.0
2005-08-11 11:30:00,26.42,26.44,26.38,26.44,150300.0,26.42,26.44,26.38,26.44,150300.0
2005-08-11 11:40:00,26.43,26.48,26.42,26.48,147200.0,26.43,26.48,26.42,26.48,147200.0
2005-08-11 11:50:00,26.48,26.56,26.48,26.55,130500.0,26.48,26.56,26.48,26.55,130500.0
2005-08-11 12:00:00,26.56,26.63,26.53,26.62,109700.0,26.56,26.63,26.53,26.62,109700.0
2005-08-11 12:10:00,26.62,26.62,26.46,26.47,91600.0,26.62,26.62,26.46,26.47,91600.0
2005-08-11 12:20:00,26.48,26.49,26.38,26.42,128400.0,26.48,26.49,26.38,26.42,128400.0
2005-08-11 12:30:00,26.42,26.49,26.41,26.48,51900.0,26.42,26.49,26.41,26.48,51900.0
2005-08-11 12:40:00,26.49,26.56,26.46,26.55,78700.0,26.49,26.56,26.46,26.55,78700.0
2005-08-11 12:50:00,26.54,26.56,26.53,26.55,91800.0,26.54,26.56,26.53,26.55,91800.0
2005-08-11 13:00:00,26.56,26.59,26.53,26.55,95100.0,26.56,26.59,26.53,26.55,95100.0
2005-08-11 13:10:00,26.54,26.56,26.5,26.5,57000.0,26.54,26.56,26.5,26.5,57000.0
2005-08-11 13:20:00,26.49,26.57,26.49,26.57,66400.0,26.49,26.57,26.49,26.57,66400.0
2005-08-11 13:30:00,26.57,26.58,26.56,26.57,66800.0,26.57,26.58,26.56,26.57,66800.0
2005-08-11 13:40:00,26.57,26.6,26.55,26.56,59600.0,26.57,26.6,26.55,26.56,59600.0
2005-08-11 13:50:00,26.56,26.63,26.56,26.63,84500.0,26.56,26.63,26.56,26.63,84500.0
2005-08-11 14:00:00,26.63,26.64,26.58,26.59,249100.0,26.63,26.64,26.58,26.59,249100.0
2005-08-11 14:10:00,26.59,26.59,26.38,26.46,197300.0,26.59,26.59,26.38,26.46,197300.0
2005-08-11 14:20:00,26.48,26.52,26.44,26.52,81700.0,26.48,26.52,26.44,26.52,81700.0
2005-08-11 14:30:00,26.52,26.57,26.52,26.54,79200.0,26.52,26.57,26.52,26.54,79200.0
2005-08-11 14:40:00,26.54,26.58,26.54,26.57,90400.0,26.54,26.58,26.54,26.57,90400.0
2005-08-11 14:50:00,26.56,26.6,26.55,26.59,78300.0,26.56,26.6,26.55,26.59,78300.0
2005-08-11 15:00:00,26.6,26.62,26.57,26.57,95700.0,26.6,26.62,26.57,26.57,95700.0
2005-08-11 15:10:00,26.57,26.72,26.57,26.72,144600.0,26.57,26.72,26.57,26.72,144600.0
2005-08-11 15:20:00,26.71,26.79,26.64,26.76,183500.0,26.71,26.79,26.64,26.76,183500.0
2005-08-11 15:30:00,26.76,26.77,26.68,26.74,250400.0,26.76,26.77,26.68,26.74,250400.0
2005-08-11 15:40:00,26.74,26.82,26.74,26.81,269800.0,26.74,26.82,26.74,26.81,269800.0
2005-08-11 15:50:00,26.81,26.81,26.67,26.67,457400.0,26.81,26.81,26.67,26.67,457400.0
2005-08-12 09:30:00,26.64,26.7,26.51,26.54,233000.0,26.64,26.7,26.51,26.54,233000.0
2005-08-12 09:40:00,26.55,26.6,26.5,26.51,141900.0,26.55,26.6,26.5,26.51,141900.0
2005-08-12 09:50:00,26.52,26.55,26.5,26.51,146300.0,26.52,26.55,26.5,26.51,146300.0
2005-08-12 10:00:00,26.51,26.55,26.42,26.44,105300.0,26.51,26.55,26.42,26.44,105300.0
2005-08-12 10:10:00,26.44,26.51,26.44,26.49,81500.0,26.44,26.51,26.44,26.49,81500.0
2005-08-12 10:20:00,26.49,26.59,26.49,26.57,113600.0,26.49,26.59,26.49,26.57,113600.0
2005-08-12 10:30:00,26.57,26.59,26.5,26.54,94900.0,26.57,26.59,26.5,26.54,94900.0
2005-08-12 10:40:00,26.55,26.57,26.51,26.53,42500.0,26.55,26.57,26.51,26.53,42500.0
2005-08-12 10:50:00,26.53,26.56,26.51,26.55,67900.0,26.53,26.56,26.51,26.55,67900.0
2005-08-12 11:00:00,26.55,26.61,26.52,26.58,109200.0,26.55,26.61,26.52,26.58,109200.0
2005-08-12 11:10:00,26.57,26.58,26.5,26.5,47600.0,26.57,26.58,26.5,26.5,47600.0
2005-08-12 11:20:00,26.5,26.51,26.48,26.49,49900.0,26.5,26.51,26.48,26.49,49900.0
2005-08-12 11:30:00,26.49,26.66,26.47,26.65,124600.0,26.49,26.66,26.47,26.65,124600.0
2005-08-12 11:40:00,26.64,26.65,26.55,26.57,81900.0,26.64,26.65,26.55,26.57,81900.0
2005-08-12 11:50:00,26.57,26.59,26.54,26.55,138600.0,26.57,26.59,26.54,26.55,138600.0
2005-08-12 12:00:00,26.55,26.57,26.52,26.56,112300.0,26.55,26.57,26.52,26.56,112300.0
2005-08-12 12:10:00,26.55,26.57,26.55,26.56,27200.0,26.55,26.57,26.55,26.56,27200.0
2005-08-12 12:20:00,26.57,26.59,26.55,26.58,86200.0,26.57,26.59,26.55,26.58,86200.0
2005-08-12 12:30:00,26.58,26.61,26.58,26.61,115500.0,26.58,26.61,26.58,26.61,115500.0
2005-08-12 12:40:00,26.6,26.64,26.59,26.63,79500.0,26.6,26.64,26.59,26.63,79500.0
2005-08-12 12:50:00,26.63,26.66,26.59,26.66,42700.0,26.63,26.66,26.59,26.66,42700.0
2005-08-12 13:00:00,26.66,26.66,26.58,26.6,73200.0,26.66,26.66,26.58,26.6,73200.0
2005-08-12 13:10:00,26.61,26.62,26.6,26.62,41300.0,26.61,26.62,26.6,26.62,41300.0
2005-08-12 13:20:00,26.63,26.63,26.6,26.62,66000.0,26.63,26.63,26.6,26.62,66000.0
2005-08-12 13:30:00,26.61,26.62,26.6,26.62,38700.0,26.61,26.62,26.6,26.62,38700.0
2005-08-12 13:40:00,26.62,26.62,26.59,26.6,99600.0,26.62,26.62,26.59,26.6,99600.0
2005-08-12 13:50:00,26.6,26.6,26.58,26.58,59000.0,26.6,26.6,26.58,26.58,59000.0
2005-08-12 14:00:00,26.58,26.64,26.57,26.63,103400.0,26.58,26.64,26.57,26.63,103400.0
2005-08-12 14:10:00,26.62,26.63,26.59,26.61,34800.0,26.62,26.63,26.59,26.61,34800.0
2005-08-12 14:20:00,26.61,26.68,26.6,26.63,115200.0,26.61,26.68,26.6,26.63,115200.0
2005-08-12 14:30:00,26.63,26.64,26.59,26.6,57700.0,26.63,26.64,26.59,26.6,57700.0
2005-08-12 14:40:00,26.59,26.6,26.59,26.6,29100.0,26.59,26.6,26.59,26.6,29100.0
2005-08-12 14:50:00,26.59,26.61,26.59,26.61,61700.0,26.59,26.61,26.59,26.61,61700.0
2005-08-12 15:00:00,26.6,26.62,26.6,26.62,55900.0,26.6,26.62,26.6,26.62,55900.0
2005-08-12 15:10:00,26.61,26.63,26.6,26.62,73500.0,26.61,26.63,26.6,26.62,73500.0
2005-08-12 15:20:00,26.61,26.77,26.61,26.76,131500.0,26.61,26.77,26.61,26.76,131500.0
2005-08-12 15:30:00,26.76,26.85,26.74,26.85,251500.0,26.76,26.85,26.74,26.85,251500.0
2005-08-12 15:40:00,26.85,26.86,26.76,26.81,237400.0,26.85,26.86,26.76,26.81,237400.0
2005-08-12 15:50:00,26.81,26.87,26.77,26.84,440900.0,26.81,26.87,26.77,26.84,440900.0
2005-08-15 09:30:00,26.9,26.96,26.8,26.92,254600.0,26.9,26.96,26.8,26.92,254600.0
2005-08-15 09:40:00,26.91,27.01,26.82,27.0,176300.0,26.91,27.01,26.82,27.0,176300.0
2005-08-15 09:50:00,27.0,27.01,26.75,26.94,210300.0,27.0,27.01,26.75,26.94,210300.0
2005-08-15 10:00:00,26.93,26.93,26.81,26.82,130500.0,26.93,26.93,26.81,26.82,130500.0
2005-08-15 10:10:00,26.82,26.87,26.79,26.84,121200.0,26.82,26.87,26.79,26.84,121200.0
2005-08-15 10:20:00,26.84,26.9,26.8,26.89,154200.0,26.84,26.9,26.8,26.89,154200.0
2005-08-15 10:30:00,26.9,26.91,26.88,26.9,132000.0,26.9,26.91,26.88,26.9,132000.0
2005-08-15 10:40:00,26.9,26.98,26.9,26.92,238300.0,26.9,26.98,26.9,26.92,238300.0
2005-08-15 10:50:00,26.92,26.97,26.85,26.95,232700.0,26.92,26.97,26.85,26.95,232700.0
2005-08-15 11:00:00,26.95,27.0,26.95,26.97,225700.0,26.95,27.0,26.95,26.97,225700.0
2005-08-15 11:10:00,26.97,26.98,26.79,26.79,111100.0,26.97,26.98,26.79,26.79,111100.0
2005-08-15 11:20:00,26.79,26.79,26.72,26.72,78300.0,26.79,26.79,26.72,26.72,78300.0
2005-08-15 11:30:00,26.72,26.78,26.68,26.75,118500.0,26.72,26.78,26.68,26.75,118500.0
2005-08-15 11:40:00,26.74,26.78,26.71,26.77,37500.0,26.74,26.78,26.71,26.77,37500.0
2005-08-15 11:50:00,26.77,26.86,26.77,26.83,46600.0,26.77,26.86,26.77,26.83,46600.0
2005-08-15 12:00:00,26.83,26.84,26.76,26.8,66100.0,26.83,26.84,26.76,26.8,66100.0
2005-08-15 12:10:00,26.8,26.86,26.8,26.84,68400.0,26.8,26.86,26.8,26.84,68400.0
2005-08-15 12:20:00,26.84,27.0,26.83,26.97,182500.0,26.84,27.0,26.83,26.97,182500.0
2005-08-15 12:30:00,26.96,27.01,26.95,27.0,100500.0,26.96,27.01,26.95,27.0,100500.0
2005-08-15 12:40:00,27.0,27.02,26.96,26.98,91100.0,27.0,27.02,26.96,26.98,91100.0
2005-08-15 12:50:00,26.97,26.99,26.92,26.93,22400.0,26.97,26.99,26.92,26.93,22400.0
2005-08-15 13:00:00,26.92,26.92,26.89,26.91,37800.0,26.92,26.92,26.89,26.91,37800.0
2005-08-15 13:10:00,26.91,26.91,26.88,26.91,38100.0,26.91,26.91,26.88,26.91,38100.0
2005-08-15 13:20:00,26.91,27.0,26.91,27.0,58800.0,26.91,27.0,26.91,27.0,58800.0
2005-08-15 13:30:00,26.99,27.02,26.99,27.01,94400.0,26.99,27.02,26.99,27.01,94400.0
2005-08-15 13:40:00,27.02,27.03,26.97,27.0,89000.0,27.02,27.03,26.97,27.0,89000.0
2005-08-15 13:50:00,27.0,27.02,26.94,27.0,83200.0,27.0,27.02,26.94,27.0,83200.0
2005-08-15 14:00:00,27.0,27.01,26.98,27.0,59400.0,27.0,27.01,26.98,27.0,59400.0
2005-08-15 14:10:00,26.99,26.99,26.96,26.97,44800.0,26.99,26.99,26.96,26.97,44800.0
2005-08-15 14:20:00,26.96,27.01,26.94,27.0,90200.0,26.96,27.01,26.94,27.0,90200.0
2005-08-15 14:30:00,27.0,27.0,26.97,27.0,39500.0,27.0,27.0,26.97,27.0,39500.0
2005-08-15 14:40:00,27.0,27.0,26.95,27.0,73700.0,27.0,27.0,26.95,27.0,73700.0
2005-08-15 14:50:00,27.0,27.01,26.96,26.98,108700.0,27.0,27.01,26.96,26.98,108700.0
2005-08-15 15:00:00,26.98,26.99,26.93,26.97,104400.0,26.98,26.99,26.93,26.97,104400.0
2005-08-15 15:10:00,26.97,26.98,26.94,26.98,82500.0,26.97,26.98,26.94,26.98,82500.0
2005-08-15 15:20:00,26.97,27.0,26.95,26.96,104200.0,26.97,27.0,26.95,26.96,104200.0
2005-08-15 15:30:00,26.96,26.97,26.89,26.91,119500.0,26.96,26.97,26.89,26.91,119500.0
2005-08-15 15:40:00,26.91,26.93,26.86,26.87,103700.0,26.91,26.93,26.86,26.87,103700.0
2005-08-15 15:50:00,26.86,26.9,26.84,26.85,137300.0,26.86,26.9,26.84,26.85,137300.0
2005-08-16 09:30:00,26.73,26.9,26.69,26.81,180400.0,26.73,26.9,26.69,26.81,180400.0
2005-08-16 09:40:00,26.82,26.84,26.8,26.8,47400.0,26.82,26.84,26.8,26.8,47400.0
2005-08-16 09:50:00,26.81,26.82,26.75,26.75,80800.0,26.81,26.82,26.75,26.75,80800.0
2005-08-16 10:00:00,26.75,26.76,26.54,26.69,147700.0,26.75,26.76,26.54,26.69,147700.0
2005-08-16 10:10:00,26.7,26.7,26.55,26.56,154500.0,26.7,26.7,26.55,26.56,154500.0
2005-08-16 10:20:00,26.56,26.6,26.55,26.55,69400.0,26.56,26.6,26.55,26.55,69400.0
2005-08-16 10:30:00,26.56,26.56,26.49,26.5,152800.0,26.56,26.56,26.49,26.5,152800.0
2005-08-16 10:40:00,26.5,26.52,26.37,26.39,196300.0,26.5,26.52,26.37,26.39,196300.0
2005-08-16 10:50:00,26.38,26.45,26.3,26.38,216000.0,26.38,26.45,26.3,26.38,216000.0
2005-08-16 11:00:00,26.39,26.43,26.34,26.43,84400.0,26.39,26.43,26.34,26.43,84400.0
2005-08-16 11:10:00,26.42,26.43,26.38,26.41,81500.0,26.42,26.43,26.38,26.41,81500.0
2005-08-16 11:20:00,26.41,26.45,26.39,26.41,87000.0,26.41,26.45,26.39,26.41,87000.0
2005-08-16 11:30:00,26.41,26.42,26.39,26.41,84500.0,26.41,26.42,26.39,26.41,84500.0
2005-08-16 11:40:00,26.4,26.44,26.4,26.41,40400.0,26.4,26.44,26.4,26.41,40400.0
2005-08-16 11:50:00,26.41,26.43,26.3,26.35,106800.0,26.41,26.43,26.3,26.35,106800.0
2005-08-16 12:00:00,26.36,26.37,26.3,26.35,94800.0,26.36,26.37,26.3,26.35,94800.0
2005-08-16 12:10:00,26.35,26.39,26.34,26.37,39800.0,26.35,26.39,26.34,26.37,39800.0
2005-08-16 12:20:00,26.37,26.38,26.28,26.31,69500.0,26.37,26.38,26.28,26.31,69500.0
2005-08-16 12:30:00,26.31,26.36,26.31,26.33,78500.0,26.31,26.36,26.31,26.33,78500.0
2005-08-16 12:40:00,26.33,26.33,26.26,26.28,75200.0,26.33,26.33,26.26,26.28,75200.0
2005-08-16 12:50:00,26.28,26.28,26.22,26.23,74100.0,26.28,26.28,26.22,26.23,74100.0
2005-08-16 13:00:00,26.22,26.29,26.21,26.23,69500.0,26.22,26.29,26.21,26.23,69500.0
2005-08-16 13:10:00,26.23,26.25,26.23,26.25,61700.0,26.23,26.25,26.23,26.25,61700.0
2005-08-16 13:20:00,26.25,26.27,26.22,26.22,83200.0,26.25,26.27,26.22,26.22,83200.0
2005-08-16 13:30:00,26.22,26.25,26.22,26.22,82200.0,26.22,26.25,26.22,26.22,82200.0
2005-08-16 13:40:00,26.22,26.23,26.2,26.23,59200.0,26.22,26.23,26.2,26.23,59200.0
2005-08-16 13:50:00,26.23,26.23,26.07,26.09,124100.0,26.23,26.23,26.07,26.09,124100.0
2005-08-16 14:00:00,26.09,26.11,26.01,26.06,228700.0,26.09,26.11,26.01,26.06,228700.0
2005-08-16 14:10:00,26.06,26.09,26.03,26.09,104500.0,26.06,26.09,26.03,26.09,104500.0
2005-08-16 14:20:00,26.09,26.17,26.05,26.15,109800.0,26.09,26.17,26.05,26.15,109800.0
2005-08-16 14:30:00,26.14,26.2,26.13,26.2,50200.0,26.14,26.2,26.13,26.2,50200.0
2005-08-16 14:40:00,26.2,26.22,26.16,26.16,56200.0,26.2,26.22,26.16,26.16,56200.0
2005-08-16 14:50:00,26.16,26.19,26.15,26.19,49300.0,26.16,26.19,26.15,26.19,49300.0
2005-08-16 15:00:00,26.19,26.22,26.17,26.17,66400.0,26.19,26.22,26.17,26.17,66400.0
2005-08-16 15:10:00,26.16,26.17,26.07,26.08,91800.0,26.16,26.17,26.07,26.08,91800.0
2005-08-16 15:20:00,26.07,26.1,26.01,26.03,179900.0,26.07,26.1,26.01,26.03,179900.0
2005-08-16 15:30:00,26.02,26.05,26.01,26.02,144700.0,26.02,26.05,26.01,26.02,144700.0
2005-08-16 15:40:00,26.01,26.06,26.01,26.05,170200.0,26.01,26.06,26.01,26.05,170200.0
2005-08-16 15:50:00,26.05,26.19,26.05,26.17,583300.0,26.05,26.19,26.05,26.17,583300.0
2005-08-17 09:30:00,26.28,26.42,26.08,26.25,215800.0,26.28,26.42,26.08,26.25,215800.0
2005-08-17 09:40:00,26.26,26.38,26.23,26.37,114300.0,26.26,26.38,26.23,26.37,114300.0
2005-08-17 09:50:00,26.37,26.39,26.3,26.39,86500.0,26.37,26.39,26.3,26.39,86500.0
2005-08-17 10:00:00,26.39,26.53,26.39,26.52,165100.0,26.39,26.53,26.39,26.52,165100.0
2005-08-17 10:10:00,26.51,26.63,26.43,26.59,250600.0,26.51,26.63,26.43,26.59,250600.0
2005-08-17 10:20:00,26.58,26.6,26.5,26.5,77700.0,26.58,26.6,26.5,26.5,77700.0
2005-08-17 10:30:00,26.51,26.55,26.38,26.55,265100.0,26.51,26.55,26.38,26.55,265100.0
2005-08-17 10:40:00,26.55,26.6,26.53,26.58,116200.0,26.55,26.6,26.53,26.58,116200.0
2005-08-17 10:50:00,26.57,26.58,26.5,26.52,68200.0,26.57,26.58,26.5,26.52,68200.0
2005-08-17 11:00:00,26.52,26.55,26.51,26.53,100300.0,26.52,26.55,26.51,26.53,100300.0
2005-08-17 11:10:00,26.52,26.55,26.51,26.53,65300.0,26.52,26.55,26.51,26.53,65300.0
2005-08-17 11:20:00,26.53,26.54,26.51,26.52,40500.0,26.53,26.54,26.51,26.52,40500.0
2005-08-17 11:30:00,26.52,26.53,26.46,26.47,86500.0,26.52,26.53,26.46,26.47,86500.0
2005-08-17 11:40:00,26.47,26.51,26.47,26.49,54000.0,26.47,26.51,26.47,26.49,54000.0
2005-08-17 11:50:00,26.5,26.54,26.5,26.51,38500.0,26.5,26.54,26.5,26.51,38500.0
2005-08-17 12:00:00,26.51,26.57,26.51,26.53,52600.0,26.51,26.57,26.51,26.53,52600.0
2005-08-17 12:10:00,26.52,26.6,26.5,26.59,49300.0,26.52,26.6,26.5,26.59,49300.0
2005-08-17 12:20:00,26.59,26.6,26.57,26.59,44600.0,26.59,26.6,26.57,26.59,44600.0
2005-08-17 12:30:00,26.59,26.61,26.58,26.61,63100.0,26.59,26.61,26.58,26.61,63100.0
2005-08-17 12:40:00,26.61,26.62,26.6,26.61,89900.0,26.61,26.62,26.6,26.61,89900.0
2005-08-17 12:50:00,26.62,26.64,26.61,26.63,46500.0,26.62,26.64,26.61,26.63,46500.0
2005-08-17 13:00:00,26.64,26.69,26.62,26.65,124800.0,26.64,26.69,26.62,26.65,124800.0
2005-08-17 13:10:00,26.64,26.65,26.61,26.62,42800.0,26.64,26.65,26.61,26.62,42800.0
2005-08-17 13:20:00,26.61,26.66,26.6,26.62,50200.0,26.61,26.66,26.6,26.62,50200.0
2005-08-17 13:30:00,26.61,26.62,26.59,26.6,66600.0,26.61,26.62,26.59,26.6,66600.0
2005-08-17 13:40:00,26.6,26.62,26.54,26.61,82600.0,26.6,26.62,26.54,26.61,82600.0
2005-08-17 13:50:00,26.61,26.64,26.6,26.64,31600.0,26.61,26.64,26.6,26.64,31600.0
2005-08-17 14:00:00,26.64,26.68,26.57,26.58,129900.0,26.64,26.68,26.57,26.58,129900.0
2005-08-17 14:10:00,26.58,26.68,26.58,26.65,106300.0,26.58,26.68,26.58,26.65,106300.0
2005-08-17 14:20:00,26.65,26.7,26.64,26.7,80000.0,26.65,26.7,26.64,26.7,80000.0
2005-08-17 14:30:00,26.7,26.71,26.64,26.68,126500.0,26.7,26.71,26.64,26.68,126500.0
2005-08-17 14:40:00,26.67,26.74,26.63,26.73,153900.0,26.67,26.74,26.63,26.73,153900.0
2005-08-17 14:50:00,26.73,26.78,26.72,26.76,257200.0,26.73,26.78,26.72,26.76,257200.0
2005-08-17 15:00:00,26.76,26.79,26.75,26.79,171900.0,26.76,26.79,26.75,26.79,171900.0
2005-08-17 15:10:00,26.79,26.85,26.78,26.82,134900.0,26.79,26.85,26.78,26.82,134900.0
2005-08-17 15:20:00,26.82,26.84,26.82,26.84,171200.0,26.82,26.84,26.82,26.84,171200.0
2005-08-17 15:30:00,26.84,26.89,26.84,26.88,299200.0,26.84,26.89,26.84,26.88,299200.0
2005-08-17 15:40:00,26.88,26.95,26.87,26.88,351700.0,26.88,26.95,26.87,26.88,351700.0
2005-08-17 15:50:00,26.89,26.93,26.84,26.9,549800.0,26.89,26.93,26.84,26.9,549800.0
2005-08-18 09:30:00,26.94,26.94,26.78,26.87,319100.0,26.94,26.94,26.78,26.87,319100.0
2005-08-18 09:40:00,26.87,26.92,26.8,26.9,158400.0,26.87,26.92,26.8,26.9,158400.0
2005-08-18 09:50:00,26.89,26.93,26.87,26.9,151600.0,26.89,26.93,26.87,26.9,151600.0
2005-08-18 10:00:00,26.9,27.06,26.86,27.06,218100.0,26.9,27.06,26.86,27.06,218100.0
2005-08-18 10:10:00,27.06,27.06,26.87,26.88,117500.0,27.06,27.06,26.87,26.88,117500.0
2005-08-18 10:20:00,26.88,26.91,26.81,26.83,97200.0,26.88,26.91,26.81,26.83,97200.0
2005-08-18 10:30:00,26.82,26.91,26.82,26.86,241900.0,26.82,26.91,26.82,26.86,241900.0
2005-08-18 10:40:00,26.86,26.86,26.72,26.72,95500.0,26.86,26.86,26.72,26.72,95500.0
2005-08-18 10:50:00,26.73,26.77,26.69,26.73,123700.0,26.73,26.77,26.69,26.73,123700.0
2005-08-18 11:00:00,26.74,26.84,26.73,26.82,158900.0,26.74,26.84,26.73,26.82,158900.0
2005-08-18 11:10:00,26.82,26.96,26.82,26.93,138000.0,26.82,26.96,26.82,26.93,138000.0
2005-08-18 11:20:00,26.94,27.03,26.93,26.97,138800.0,26.94,27.03,26.93,26.97,138800.0
2005-08-18 11:30:00,26.96,26.97,26.91,26.93,101500.0,26.96,26.97,26.91,26.93,101500.0
2005-08-18 11:40:00,26.94,26.99,26.94,26.96,82600.0,26.94,26.99,26.94,26.96,82600.0
2005-08-18 11:50:00,26.97,27.0,26.95,26.98,105000.0,26.97,27.0,26.95,26.98,105000.0
2005-08-18 12:00:00,26.98,27.0,26.94,27.0,139100.0,26.98,27.0,26.94,27.0,139100.0
2005-08-18 12:10:00,27.0,27.0,26.97,27.0,68200.0,27.0,27.0,26.97,27.0,68200.0
2005-08-18 12:20:00,27.0,27.0,26.92,26.98,175800.0,27.0,27.0,26.92,26.98,175800.0
2005-08-18 12:30:00,26.98,26.99,26.92,26.95,109000.0,26.98,26.99,26.92,26.95,109000.0
2005-08-18 12:40:00,26.95,27.01,26.87,26.87,104500.0,26.95,27.01,26.87,26.87,104500.0
2005-08-18 12:50:00,26.88,26.9,26.85,26.9,73800.0,26.88,26.9,26.85,26.9,73800.0
2005-08-18 13:00:00,26.89,26.93,26.88,26.88,60300.0,26.89,26.93,26.88,26.88,60300.0
2005-08-18 13:10:00,26.88,26.92,26.88,26.92,57700.0,26.88,26.92,26.88,26.92,57700.0
2005-08-18 13:20:00,26.92,27.04,26.9,27.03,187200.0,26.92,27.04,26.9,27.03,187200.0
2005-08-18 13:30:00,27.03,27.08,27.03,27.04,149200.0,27.03,27.08,27.03,27.04,149200.0
2005-08-18 13:40:00,27.04,27.04,26.9,26.99,91400.0,27.04,27.04,26.9,26.99,91400.0
2005-08-18 13:50:00,26.99,27.02,26.98,26.98,82700.0,26.99,27.02,26.98,26.98,82700.0
2005-08-18 14:00:00,26.98,26.99,26.83,26.84,163200.0,26.98,26.99,26.83,26.84,163200.0
2005-08-18 14:10:00,26.84,26.85,26.75,26.76,87800.0,26.84,26.85,26.75,26.76,87800.0
2005-08-18 14:20:00,26.77,26.86,26.77,26.78,96800.0,26.77,26.86,26.77,26.78,96800.0
2005-08-18 14:30:00,26.79,26.93,26.75,26.93,114200.0,26.79,26.93,26.75,26.93,114200.0
2005-08-18 14:40:00,26.92,26.92,26.78,26.84,33900.0,26.92,26.92,26.78,26.84,33900.0
2005-08-18 14:50:00,26.83,26.84,26.78,26.8,33400.0,26.83,26.84,26.78,26.8,33400.0
2005-08-18 15:00:00,26.79,26.87,26.77,26.8,51900.0,26.79,26.87,26.77,26.8,51900.0
2005-08-18 15:10:00,26.81,26.9,26.75,26.75,139800.0,26.81,26.9,26.75,26.75,139800.0
2005-08-18 15:20:00,26.75,26.75,26.66,26.73,101800.0,26.75,26.75,26.66,26.73,101800.0
2005-08-18 15:30:00,26.73,26.74,26.57,26.67,270700.0,26.73,26.74,26.57,26.67,270700.0
2005-08-18 15:40:00,26.67,26.74,26.64,26.72,239300.0,26.67,26.74,26.64,26.72,239300.0
2005-08-18 15:50:00,26.72,26.72,26.6,26.6,316200.0,26.72,26.72,26.6,26.6,316200.0
2005-08-19 09:30:00,26.49,26.61,26.46,26.48,726000.0,26.49,26.61,26.46,26.48,726000.0
2005-08-19 09:40:00,26.48,26.64,26.44,26.54,100000.0,26.48,26.64,26.44,26.54,100000.0
2005-08-19 09:50:00,26.52,26.56,26.5,26.5,69300.0,26.52,26.56,26.5,26.5,69300.0
2005-08-19 10:00:00,26.5,26.71,26.5,26.7,100600.0,26.5,26.71,26.5,26.7,100600.0
2005-08-19 10:10:00,26.71,26.76,26.69,26.75,62700.0,26.71,26.76,26.69,26.75,62700.0
2005-08-19 10:20:00,26.75,26.76,26.68,26.69,107400.0,26.75,26.76,26.68,26.69,107400.0
2005-08-19 10:30:00,26.7,26.73,26.65,26.65,58000.0,26.7,26.73,26.65,26.65,58000.0
2005-08-19 10:40:00,26.66,26.66,26.59,26.62,40000.0,26.66,26.66,26.59,26.62,40000.0
2005-08-19 10:50:00,26.62,26.65,26.61,26.64,67800.0,26.62,26.65,26.61,26.64,67800.0
2005-08-19 11:00:00,26.64,26.65,26.59,26.59,66900.0,26.64,26.65,26.59,26.59,66900.0
2005-08-19 11:10:00,26.59,26.65,26.59,26.65,47100.0,26.59,26.65,26.59,26.65,47100.0
2005-08-19 11:20:00,26.64,26.73,26.6,26.72,105900.0,26.64,26.73,26.6,26.72,105900.0
2005-08-19 11:30:00,26.72,26.74,26.67,26.7,103900.0,26.72,26.74,26.67,26.7,103900.0
2005-08-19 11:40:00,26.69,26.72,26.69,26.7,51800.0,26.69,26.72,26.69,26.7,51800.0
2005-08-19 11:50:00,26.7,26.72,26.57,26.59,76700.0,26.7,26.72,26.57,26.59,76700.0
2005-08-19 12:00:00,26.57,26.59,26.48,26.59,105500.0,26.57,26.59,26.48,26.59,105500.0
2005-08-19 12:10:00,26.59,26.59,26.53,26.55,31900.0,26.59,26.59,26.53,26.55,31900.0
2005-08-19 12:20:00,26.55,26.55,26.5,26.5,38900.0,26.55,26.55,26.5,26.5,38900.0
2005-08-19 12:30:00,26.52,26.53,26.51,26.52,22500.0,26.52,26.53,26.51,26.52,22500.0
2005-08-19 12:40:00,26.51,26.55,26.51,26.55,25700.0,26.51,26.55,26.51,26.55,25700.0
2005-08-19 12:50:00,26.55,26.56,26.51,26.56,59000.0,26.55,26.56,26.51,26.56,59000.0
2005-08-19 13:00:00,26.55,26.57,26.5,26.5,44800.0,26.55,26.57,26.5,26.5,44800.0
2005-08-19 13:10:00,26.51,26.52,26.46,26.5,34800.0,26.51,26.52,26.46,26.5,34800.0
2005-08-19 13:20:00,26.5,26.53,26.5,26.5,29800.0,26.5,26.53,26.5,26.5,29800.0
2005-08-19 13:30:00,26.5,26.53,26.5,26.51,49700.0,26.5,26.53,26.5,26.51,49700.0
2005-08-19 13:40:00,26.51,26.52,26.47,26.51,53100.0,26.51,26.52,26.47,26.51,53100.0
2005-08-19 13:50:00,26.51,26.53,26.47,26.52,47200.0,26.51,26.53,26.47,26.52,47200.0
2005-08-19 14:00:00,26.51,26.51,26.41,26.41,99000.0,26.51,26.51,26.41,26.41,99000.0
2005-08-19 14:10:00,26.41,26.43,26.37,26.37,50700.0,26.41,26.43,26.37,26.37,50700.0
2005-08-19 14:20:00,26.38,26.41,26.36,26.4,68300.0,26.38,26.41,26.36,26.4,68300.0
2005-08-19 14:30:00,26.4,26.41,26.35,26.35,129700.0,26.4,26.41,26.35,26.35,129700.0
2005-08-19 14:40:00,26.35,26.36,26.27,26.27,102400.0,26.35,26.36,26.27,26.27,102400.0
2005-08-19 14:50:00,26.29,26.3,26.21,26.22,256000.0,26.29,26.3,26.21,26.22,256000.0
2005-08-19 15:00:00,26.22,26.23,26.19,26.22,150600.0,26.22,26.23,26.19,26.22,150600.0
2005-08-19 15:10:00,26.21,26.25,26.19,26.24,119800.0,26.21,26.25,26.19,26.24,119800.0
2005-08-19 15:20:00,26.24,26.26,26.21,26.24,139400.0,26.24,26.26,26.21,26.24,139400.0
2005-08-19 15:30:00,26.24,26.25,26.21,26.22,118400.0,26.24,26.25,26.21,26.22,118400.0
2005-08-19 15:40:00,26.22,26.27,26.2,26.21,121100.0,26.22,26.27,26.2,26.21,121100.0
2005-08-19 15:50:00,26.2,26.2,26.15,26.16,262500.0,26.2,26.2,26.15,26.16,262500.0
2005-08-22 09:30:00,26.11,26.24,26.08,26.2,228600.0,26.11,26.24,26.08,26.2,228600.0
2005-08-22 09:40:00,26.2,26.27,26.18,26.25,148800.0,26.2,26.27,26.18,26.25,148800.0
2005-08-22 09:50:00,26.26,26.26,26.16,26.18,100000.0,26.26,26.26,26.16,26.18,100000.0
2005-08-22 10:00:00,26.17,26.32,26.17,26.31,268000.0,26.17,26.32,26.17,26.31,268000.0
2005-08-22 10:10:00,26.32,26.33,26.25,26.3,120600.0,26.32,26.33,26.25,26.3,120600.0
2005-08-22 10:20:00,26.29,26.29,26.22,26.25,91800.0,26.29,26.29,26.22,26.25,91800.0
2005-08-22 10:30:00,26.26,26.37,26.25,26.3,87100.0,26.26,26.37,26.25,26.3,87100.0
2005-08-22 10:40:00,26.3,26.31,26.22,26.22,109100.0,26.3,26.31,26.22,26.22,109100.0
2005-08-22 10:50:00,26.22,26.28,26.22,26.26,142500.0,26.22,26.28,26.22,26.26,142500.0
2005-08-22 11:00:00,26.25,26.32,26.24,26.29,63000.0,26.25,26.32,26.24,26.29,63000.0
2005-08-22 11:10:00,26.29,26.3,26.22,26.22,45300.0,26.29,26.3,26.22,26.22,45300.0
2005-08-22 11:20:00,26.22,26.27,26.21,26.25,46800.0,26.22,26.27,26.21,26.25,46800.0
2005-08-22 11:30:00,26.25,26.26,26.21,26.26,31800.0,26.25,26.26,26.21,26.26,31800.0
2005-08-22 11:40:00,26.25,26.26,26.24,26.26,39100.0,26.25,26.26,26.24,26.26,39100.0
2005-08-22 11:50:00,26.26,26.32,26.25,26.25,109100.0,26.26,26.32,26.25,26.25,109100.0
2005-08-22 12:00:00,26.24,26.27,26.21,26.27,66700.0,26.24,26.27,26.21,26.27,66700.0
2005-08-22 12:10:00,26.27,26.32,26.23,26.25,50300.0,26.27,26.32,26.23,26.25,50300.0
2005-08-22 12:20:00,26.24,26.26,26.16,26.19,89100.0,26.24,26.26,26.16,26.19,89100.0
2005-08-22 12:30:00,26.18,26.31,26.09,26.14,150700.0,26.18,26.31,26.09,26.14,150700.0
2005-08-22 12:40:00,26.15,26.19,26.1,26.14,70800.0,26.15,26.19,26.1,26.14,70800.0
2005-08-22 12:50:00,26.14,26.14,26.1,26.13,35600.0,26.14,26.14,26.1,26.13,35600.0
2005-08-22 13:00:00,26.12,26.13,26.1,26.12,40800.0,26.12,26.13,26.1,26.12,40800.0
2005-08-22 13:10:00,26.12,26.13,26.0,26.01,172500.0,26.12,26.13,26.0,26.01,172500.0
2005-08-22 13:20:00,26.01,26.07,26.0,26.06,57100.0,26.01,26.07,26.0,26.06,57100.0
2005-08-22 13:30:00,26.04,26.09,26.02,26.06,28300.0,26.04,26.09,26.02,26.06,28300.0
2005-08-22 13:40:00,26.05,26.12,26.04,26.1,24900.0,26.05,26.12,26.04,26.1,24900.0
2005-08-22 13:50:00,26.11,26.12,26.08,26.1,37000.0,26.11,26.12,26.08,26.1,37000.0
2005-08-22 14:00:00,26.1,26.1,26.02,26.04,61200.0,26.1,26.1,26.02,26.04,61200.0
2005-08-22 14:10:00,26.04,26.09,26.04,26.07,33700.0,26.04,26.09,26.04,26.07,33700.0
2005-08-22 14:20:00,26.08,26.1,26.05,26.06,30100.0,26.08,26.1,26.05,26.06,30100.0
2005-08-22 14:30:00,26.06,26.11,26.03,26.08,43000.0,26.06,26.11,26.03,26.08,43000.0
2005-08-22 14:40:00,26.09,26.12,26.07,26.08,32900.0,26.09,26.12,26.07,26.08,32900.0
2005-08-22 14:50:00,26.08,26.1,26.05,26.06,34200.0,26.08,26.1,26.05,26.06,34200.0
2005-08-22 15:00:00,26.05,26.08,26.04,26.08,56200.0,26.05,26.08,26.04,26.08,56200.0
2005-08-22 15:10:00,26.08,26.09,26.04,26.05,29200.0,26.08,26.09,26.04,26.05,29200.0
2005-08-22 15:20:00,26.05,26.09,26.01,26.08,67400.0,26.05,26.09,26.01,26.08,67400.0
2005-08-22 15:30:00,26.07,26.11,26.07,26.08,73900.0,26.07,26.11,26.07,26.08,73900.0
2005-08-22 15:40:00,26.08,26.12,26.08,26.12,93000.0,26.08,26.12,26.08,26.12,93000.0
2005-08-22 15:50:00,26.12,26.18,26.1,26.18,139900.0,26.12,26.18,26.1,26.18,139900.0
2005-08-23 09:30:00,26.19,26.45,26.05,26.33,229400.0,26.19,26.45,26.05,26.33,229400.0
2005-08-23 09:40:00,26.33,26.35,26.25,26.26,72900.0,26.33,26.35,26.25,26.26,72900.0
2005-08-23 09:50:00,26.26,26.26,26.15,26.19,94100.0,26.26,26.26,26.15,26.19,94100.0
2005-08-23 10:00:00,26.18,26.26,26.16,26.23,148100.0,26.18,26.26,26.16,26.23,148100.0
2005-08-23 10:10:00,26.23,26.39,26.23,26.32,293400.0,26.23,26.39,26.23,26.32,293400.0
2005-08-23 10:20:00,26.32,26.45,26.3,26.45,124400.0,26.32,26.45,26.3,26.45,124400.0
2005-08-23 10:30:00,26.44,26.55,26.4,26.51,137400.0,26.44,26.55,26.4,26.51,137400.0
2005-08-23 10:40:00,26.51,26.56,26.5,26.56,73000.0,26.51,26.56,26.5,26.56,73000.0
2005-08-23 10:50:00,26.56,26.59,26.56,26.57,59300.0,26.56,26.59,26.56,26.57,59300.0
2005-08-23 11:00:00,26.57,26.65,26.52,26.61,136900.0,26.57,26.65,26.52,26.61,136900.0
2005-08-23 11:10:00,26.61,26.62,26.57,26.59,67100.0,26.61,26.62,26.57,26.59,67100.0
2005-08-23 11:20:00,26.58,26.66,26.58,26.58,76200.0,26.58,26.66,26.58,26.58,76200.0
2005-08-23 11:30:00,26.59,26.61,26.56,26.59,88100.0,26.59,26.61,26.56,26.59,88100.0
2005-08-23 11:40:00,26.59,26.62,26.54,26.54,122600.0,26.59,26.62,26.54,26.54,122600.0
2005-08-23 11:50:00,26.54,26.66,26.54,26.63,63700.0,26.54,26.66,26.54,26.63,63700.0
2005-08-23 12:00:00,26.63,26.63,26.52,26.53,120900.0,26.63,26.63,26.52,26.53,120900.0
2005-08-23 12:10:00,26.53,26.54,26.5,26.53,48100.0,26.53,26.54,26.5,26.53,48100.0
2005-08-23 12:20:00,26.53,26.61,26.53,26.57,75200.0,26.53,26.61,26.53,26.57,75200.0
2005-08-23 12:30:00,26.56,26.6,26.56,26.59,39900.0,26.56,26.6,26.56,26.59,39900.0
2005-08-23 12:40:00,26.59,26.75,26.59,26.75,142200.0,26.59,26.75,26.59,26.75,142200.0
2005-08-23 12:50:00,26.75,26.77,26.71,26.71,105800.0,26.75,26.77,26.71,26.71,105800.0
2005-08-23 13:00:00,26.73,26.83,26.72,26.82,105000.0,26.73,26.83,26.72,26.82,105000.0
2005-08-23 13:10:00,26.83,26.85,26.76,26.78,65300.0,26.83,26.85,26.76,26.78,65300.0
2005-08-23 13:20:00,26.78,26.81,26.73,26.8,58500.0,26.78,26.81,26.73,26.8,58500.0
2005-08-23 13:30:00,26.81,26.81,26.78,26.8,49600.0,26.81,26.81,26.78,26.8,49600.0
2005-08-23 13:40:00,26.8,27.02,26.8,26.98,304700.0,26.8,27.02,26.8,26.98,304700.0
2005-08-23 13:50:00,26.99,27.0,26.89,26.9,62400.0,26.99,27.0,26.89,26.9,62400.0
2005-08-23 14:00:00,26.91,27.0,26.88,26.88,114000.0,26.91,27.0,26.88,26.88,114000.0
2005-08-23 14:10:00,26.88,26.99,26.88,26.99,108300.0,26.88,26.99,26.88,26.99,108300.0
2005-08-23 14:20:00,26.98,27.01,26.94,26.96,95500.0,26.98,27.01,26.94,26.96,95500.0
2005-08-23 14:30:00,26.97,27.04,26.95,26.99,110100.0,26.97,27.04,26.95,26.99,110100.0
2005-08-23 14:40:00,26.99,27.02,26.91,26.92,91500.0,26.99,27.02,26.91,26.92,91500.0
2005-08-23 14:50:00,26.92,26.93,26.86,26.88,128000.0,26.92,26.93,26.86,26.88,128000.0
2005-08-23 15:00:00,26.89,26.89,26.81,26.83,85500.0,26.89,26.89,26.81,26.83,85500.0
2005-08-23 15:10:00,26.83,27.01,26.82,27.0,208300.0,26.83,27.01,26.82,27.0,208300.0
2005-08-23 15:20:00,27.0,27.13,26.94,27.05,390700.0,27.0,27.13,26.94,27.05,390700.0
2005-08-23 15:30:00,27.05,27.06,26.96,27.0,265000.0,27.05,27.06,26.96,27.0,265000.0
2005-08-23 15:40:00,27.0,27.04,26.95,27.04,212500.0,27.0,27.04,26.95,27.04,212500.0
2005-08-23 15:50:00,27.03,27.08,26.9,27.08,460600.0,27.03,27.08,26.9,27.08,460600.0
2005-08-24 09:30:00,26.97,27.03,26.9,26.94,321600.0,26.97,27.03,26.9,26.94,321600.0
2005-08-24 09:40:00,26.94,27.01,26.87,27.01,184000.0,26.94,27.01,26.87,27.01,184000.0
2005-08-24 09:50:00,27.0,27.13,27.0,27.09,128900.0,27.0,27.13,27.0,27.09,128900.0
2005-08-24 10:00:00,27.1,27.2,27.07,27.19,134600.0,27.1,27.2,27.07,27.19,134600.0
2005-08-24 10:10:00,27.19,27.42,27.18,27.41,351500.0,27.19,27.42,27.18,27.41,351500.0
2005-08-24 10:20:00,27.41,27.57,27.39,27.55,345000.0,27.41,27.57,27.39,27.55,345000.0
2005-08-24 10:30:00,27.55,27.78,27.51,27.76,397700.0,27.55,27.78,27.51,27.76,397700.0
2005-08-24 10:40:00,27.76,28.0,27.7,27.97,392400.0,27.76,28.0,27.7,27.97,392400.0
2005-08-24 10:50:00,27.97,27.99,27.87,27.97,218400.0,27.97,27.99,27.87,27.97,218400.0
2005-08-24 11:00:00,27.97,28.03,27.88,28.03,292500.0,27.97,28.03,27.88,28.03,292500.0
2005-08-24 11:10:00,28.03,28.06,27.97,28.06,309600.0,28.03,28.06,27.97,28.06,309600.0
2005-08-24 11:20:00,28.06,28.13,28.04,28.07,235700.0,28.06,28.13,28.04,28.07,235700.0
2005-08-24 11:30:00,28.06,28.06,27.95,27.96,188200.0,28.06,28.06,27.95,27.96,188200.0
2005-08-24 11:40:00,27.96,27.96,27.9,27.95,138800.0,27.96,27.96,27.9,27.95,138800.0
2005-08-24 11:50:00,27.95,28.01,27.93,27.99,110600.0,27.95,28.01,27.93,27.99,110600.0
2005-08-24 12:00:00,27.99,28.01,27.93,27.94,140400.0,27.99,28.01,27.93,27.94,140400.0
2005-08-24 12:10:00,27.95,27.96,27.86,27.88,144500.0,27.95,27.96,27.86,27.88,144500.0
2005-08-24 12:20:00,27.88,28.07,27.88,28.07,132800.0,27.88,28.07,27.88,28.07,132800.0
2005-08-24 12:30:00,28.07,28.09,28.06,28.08,148900.0,28.07,28.09,28.06,28.08,148900.0
2005-08-24 12:40:00,28.07,28.1,28.06,28.1,111100.0,28.07,28.1,28.06,28.1,111100.0
2005-08-24 12:50:00,28.1,28.22,28.08,28.2,277900.0,28.1,28.22,28.08,28.2,277900.0
2005-08-24 13:00:00,28.21,28.23,28.15,28.15,221400.0,28.21,28.23,28.15,28.15,221400.0
2005-08-24 13:10:00,28.16,28.2,28.14,28.18,163100.0,28.16,28.2,28.14,28.18,163100.0
2005-08-24 13:20:00,28.18,28.19,28.14,28.17,86200.0,28.18,28.19,28.14,28.17,86200.0
2005-08-24 13:30:00,28.17,28.17,28.13,28.13,163100.0,28.17,28.17,28.13,28.13,163100.0
2005-08-24 13:40:00,28.13,28.15,28.13,28.15,160600.0,28.13,28.15,28.13,28.15,160600.0
2005-08-24 13:50:00,28.15,28.15,28.01,28.06,182100.0,28.15,28.15,28.01,28.06,182100.0
2005-08-24 14:00:00,28.07,28.07,28.01,28.03,67300.0,28.07,28.07,28.01,28.03,67300.0
2005-08-24 14:10:00,28.04,28.1,28.04,28.08,108500.0,28.04,28.1,28.04,28.08,108500.0
2005-08-24 14:20:00,28.08,28.08,27.97,27.99,152200.0,28.08,28.08,27.97,27.99,152200.0
2005-08-24 14:30:00,28.0,28.02,27.97,28.0,143900.0,28.0,28.02,27.97,28.0,143900.0
2005-08-24 14:40:00,28.0,28.01,27.92,27.95,166700.0,28.0,28.01,27.92,27.95,166700.0
2005-08-24 14:50:00,27.96,28.0,27.93,27.94,187200.0,27.96,28.0,27.93,27.94,187200.0
2005-08-24 15:00:00,27.94,27.94,27.84,27.87,292000.0,27.94,27.94,27.84,27.87,292000.0
2005-08-24 15:10:00,27.88,27.88,27.78,27.82,462700.0,27.88,27.88,27.78,27.82,462700.0
2005-08-24 15:20:00,27.82,27.97,27.82,27.9,364100.0,27.82,27.97,27.82,27.9,364100.0
2005-08-24 15:30:00,27.91,27.98,27.89,27.96,311100.0,27.91,27.98,27.89,27.96,311100.0
2005-08-24 15:40:00,27.96,28.06,27.96,28.02,461900.0,27.96,28.06,27.96,28.02,461900.0
2005-08-24 15:50:00,28.03,28.06,28.01,28.04,491000.0,28.03,28.06,28.01,28.04,491000.0
2005-08-25 09:30:00,27.92,28.02,27.69,27.78,331800.0,27.92,28.02,27.69,27.78,331800.0
2005-08-25 09:40:00,27.79,27.8,27.68,27.68,148200.0,27.79,27.8,27.68,27.68,148200.0
2005-08-25 09:50:00,27.67,27.71,27.6,27.65,171800.0,27.67,27.71,27.6,27.65,171800.0
2005-08-25 10:00:00,27.65,27.73,27.6,27.73,139400.0,27.65,27.73,27.6,27.73,139400.0
2005-08-25 10:10:00,27.72,27.72,27.61,27.63,88000.0,27.72,27.72,27.61,27.63,88000.0
2005-08-25 10:20:00,27.64,27.78,27.63,27.76,192400.0,27.64,27.78,27.63,27.76,192400.0
2005-08-25 10:30:00,27.76,27.8,27.73,27.8,204200.0,27.76,27.8,27.73,27.8,204200.0
2005-08-25 10:40:00,27.8,27.89,27.8,27.85,110300.0,27.8,27.89,27.8,27.85,110300.0
2005-08-25 10:50:00,27.86,27.97,27.85,27.91,94600.0,27.86,27.97,27.85,27.91,94600.0
2005-08-25 11:00:00,27.9,27.95,27.86,27.89,109500.0,27.9,27.95,27.86,27.89,109500.0
2005-08-25 11:10:00,27.9,27.9,27.86,27.86,91500.0,27.9,27.9,27.86,27.86,91500.0
2005-08-25 11:20:00,27.86,27.87,27.79,27.83,74300.0,27.86,27.87,27.79,27.83,74300.0
2005-08-25 11:30:00,27.83,27.88,27.75,27.76,100800.0,27.83,27.88,27.75,27.76,100800.0
2005-08-25 11:40:00,27.76,27.83,27.76,27.82,57200.0,27.76,27.83,27.76,27.82,57200.0
2005-08-25 11:50:00,27.83,27.84,27.8,27.8,47800.0,27.83,27.84,27.8,27.8,47800.0
2005-08-25 12:00:00,27.8,27.8,27.73,27.74,45300.0,27.8,27.8,27.73,27.74,45300.0
2005-08-25 12:10:00,27.75,27.75,27.69,27.69,28300.0,27.75,27.75,27.69,27.69,28300.0
2005-08-25 12:20:00,27.69,27.69,27.64,27.65,67300.0,27.69,27.69,27.64,27.65,67300.0
2005-08-25 12:30:00,27.65,27.65,27.58,27.61,66600.0,27.65,27.65,27.58,27.61,66600.0
2005-08-25 12:40:00,27.6,27.74,27.57,27.72,94600.0,27.6,27.74,27.57,27.72,94600.0
2005-08-25 12:50:00,27.72,27.74,27.64,27.66,48700.0,27.72,27.74,27.64,27.66,48700.0
2005-08-25 13:00:00,27.66,27.68,27.63,27.64,61000.0,27.66,27.68,27.63,27.64,61000.0
2005-08-25 13:10:00,27.64,27.65,27.56,27.6,107700.0,27.64,27.65,27.56,27.6,107700.0
2005-08-25 13:20:00,27.6,27.63,27.57,27.6,63500.0,27.6,27.63,27.57,27.6,63500.0
2005-08-25 13:30:00,27.6,27.61,27.56,27.57,80300.0,27.6,27.61,27.56,27.57,80300.0
2005-08-25 13:40:00,27.56,27.62,27.56,27.57,92800.0,27.56,27.62,27.56,27.57,92800.0
2005-08-25 13:50:00,27.57,27.63,27.57,27.61,39400.0,27.57,27.63,27.57,27.61,39400.0
2005-08-25 14:00:00,27.61,27.61,27.57,27.57,57100.0,27.61,27.61,27.57,27.57,57100.0
2005-08-25 14:10:00,27.57,27.6,27.57,27.6,73700.0,27.57,27.6,27.57,27.6,73700.0
2005-08-25 14:20:00,27.6,27.65,27.59,27.63,84900.0,27.6,27.65,27.59,27.63,84900.0
2005-08-25 14:30:00,27.64,27.65,27.54,27.57,99900.0,27.64,27.65,27.54,27.57,99900.0
2005-08-25 14:40:00,27.56,27.57,27.54,27.54,64000.0,27.56,27.57,27.54,27.54,64000.0
2005-08-25 14:50:00,27.54,27.55,27.5,27.54,148700.0,27.54,27.55,27.5,27.54,148700.0
2005-08-25 15:00:00,27.54,27.56,27.52,27.52,66800.0,27.54,27.56,27.52,27.52,66800.0
2005-08-25 15:10:00,27.52,27.53,27.45,27.45,196800.0,27.52,27.53,27.45,27.45,196800.0
2005-08-25 15:20:00,27.45,27.46,27.41,27.42,209900.0,27.45,27.46,27.41,27.42,209900.0
2005-08-25 15:30:00,27.42,27.42,27.34,27.37,331400.0,27.42,27.42,27.34,27.37,331400.0
2005-08-25 15:40:00,27.37,27.56,27.36,27.53,455300.0,27.37,27.56,27.36,27.53,455300.0
2005-08-25 15:50:00,27.54,27.6,27.5,27.59,279900.0,27.54,27.6,27.5,27.59,279900.0
2005-08-26 09:30:00,27.45,27.65,27.39,27.43,195100.0,27.45,27.65,27.39,27.43,195100.0
2005-08-26 09:40:00,27.44,27.61,27.42,27.48,124400.0,27.44,27.61,27.42,27.48,124400.0
2005-08-26 09:50:00,27.48,27.51,27.42,27.48,137600.0,27.48,27.51,27.42,27.48,137600.0
2005-08-26 10:00:00,27.48,27.5,27.3,27.35,228000.0,27.48,27.5,27.3,27.35,228000.0
2005-08-26 10:10:00,27.35,27.4,27.35,27.36,135600.0,27.35,27.4,27.35,27.36,135600.0
2005-08-26 10:20:00,27.36,27.38,27.28,27.28,100400.0,27.36,27.38,27.28,27.28,100400.0
2005-08-26 10:30:00,27.28,27.32,27.26,27.32,102500.0,27.28,27.32,27.26,27.32,102500.0
2005-08-26 10:40:00,27.31,27.32,27.28,27.3,112400.0,27.31,27.32,27.28,27.3,112400.0
2005-08-26 10:50:00,27.3,27.33,27.29,27.33,102300.0,27.3,27.33,27.29,27.33,102300.0
2005-08-26 11:00:00,27.33,27.39,27.31,27.35,82300.0,27.33,27.39,27.31,27.35,82300.0
2005-08-26 11:10:00,27.35,27.39,27.33,27.39,92100.0,27.35,27.39,27.33,27.39,92100.0
2005-08-26 11:20:00,27.39,27.39,27.31,27.32,57800.0,27.39,27.39,27.31,27.32,57800.0
2005-08-26 11:30:00,27.32,27.33,27.3,27.31,23800.0,27.32,27.33,27.3,27.31,23800.0
2005-08-26 11:40:00,27.31,27.31,27.3,27.3,27300.0,27.31,27.31,27.3,27.3,27300.0
2005-08-26 11:50:00,27.3,27.31,27.3,27.31,31700.0,27.3,27.31,27.3,27.31,31700.0
2005-08-26 12:00:00,27.3,27.4,27.3,27.39,63400.0,27.3,27.4,27.3,27.39,63400.0
2005-08-26 12:10:00,27.39,27.48,27.39,27.48,57100.0,27.39,27.48,27.39,27.48,57100.0
2005-08-26 12:20:00,27.47,27.48,27.44,27.47,34000.0,27.47,27.48,27.44,27.47,34000.0
2005-08-26 12:30:00,27.47,27.5,27.45,27.49,53300.0,27.47,27.5,27.45,27.49,53300.0
2005-08-26 12:40:00,27.48,27.49,27.48,27.49,17400.0,27.48,27.49,27.48,27.49,17400.0
2005-08-26 12:50:00,27.48,27.48,27.45,27.45,27700.0,27.48,27.48,27.45,27.45,27700.0
2005-08-26 13:00:00,27.45,27.46,27.44,27.44,47800.0,27.45,27.46,27.44,27.44,47800.0
2005-08-26 13:10:00,27.43,27.46,27.43,27.45,52900.0,27.43,27.46,27.43,27.45,52900.0
2005-08-26 13:20:00,27.44,27.45,27.39,27.42,92600.0,27.44,27.45,27.39,27.42,92600.0
2005-08-26 13:30:00,27.41,27.45,27.4,27.42,87300.0,27.41,27.45,27.4,27.42,87300.0
2005-08-26 13:40:00,27.41,27.43,27.4,27.43,63300.0,27.41,27.43,27.4,27.43,63300.0
2005-08-26 13:50:00,27.42,27.44,27.39,27.4,54300.0,27.42,27.44,27.39,27.4,54300.0
2005-08-26 14:00:00,27.39,27.41,27.35,27.41,57800.0,27.39,27.41,27.35,27.41,57800.0
2005-08-26 14:10:00,27.4,27.4,27.38,27.39,22000.0,27.4,27.4,27.38,27.39,22000.0
2005-08-26 14:20:00,27.39,27.51,27.39,27.47,118300.0,27.39,27.51,27.39,27.47,118300.0
2005-08-26 14:30:00,27.46,27.52,27.41,27.5,124000.0,27.46,27.52,27.41,27.5,124000.0
2005-08-26 14:40:00,27.51,27.52,27.44,27.44,36800.0,27.51,27.52,27.44,27.44,36800.0
2005-08-26 14:50:00,27.43,27.53,27.41,27.52,65300.0,27.43,27.53,27.41,27.52,65300.0
2005-08-26 15:00:00,27.53,27.58,27.51,27.58,104900.0,27.53,27.58,27.51,27.58,104900.0
2005-08-26 15:10:00,27.57,27.57,27.52,27.54,79300.0,27.57,27.57,27.52,27.54,79300.0
2005-08-26 15:20:00,27.54,27.58,27.54,27.56,39500.0,27.54,27.58,27.54,27.56,39500.0
2005-08-26 15:30:00,27.56,27.58,27.55,27.57,64400.0,27.56,27.58,27.55,27.57,64400.0
2005-08-26 15:40:00,27.58,27.58,27.55,27.56,113100.0,27.58,27.58,27.55,27.56,113100.0
2005-08-26 15:50:00,27.55,27.6,27.53,27.53,284500.0,27.55,27.6,27.53,27.53,284500.0
2005-08-29 09:30:00,27.27,27.41,27.24,27.27,192000.0,27.27,27.41,27.24,27.27,192000.0
2005-08-29 09:40:00,27.27,27.33,27.24,27.25,89200.0,27.27,27.33,27.24,27.25,89200.0
2005-08-29 09:50:00,27.24,27.3,27.2,27.26,93300.0,27.24,27.3,27.2,27.26,93300.0
2005-08-29 10:00:00,27.27,27.28,27.24,27.25,64900.0,27.27,27.28,27.24,27.25,64900.0
2005-08-29 10:10:00,27.25,27.44,27.24,27.34,121800.0,27.25,27.44,27.24,27.34,121800.0
2005-08-29 10:20:00,27.34,27.43,27.34,27.39,64500.0,27.34,27.43,27.34,27.39,64500.0
2005-08-29 10:30:00,27.39,27.4,27.31,27.38,53400.0,27.39,27.4,27.31,27.38,53400.0
2005-08-29 10:40:00,27.38,27.38,27.26,27.34,53100.0,27.38,27.38,27.26,27.34,53100.0
2005-08-29 10:50:00,27.35,27.35,27.25,27.32,30500.0,27.35,27.35,27.25,27.32,30500.0
2005-08-29 11:00:00,27.32,27.42,27.3,27.39,82600.0,27.32,27.42,27.3,27.39,82600.0
2005-08-29 11:10:00,27.4,27.41,27.33,27.33,56000.0,27.4,27.41,27.33,27.33,56000.0
2005-08-29 11:20:00,27.33,27.38,27.26,27.32,66000.0,27.33,27.38,27.26,27.32,66000.0
2005-08-29 11:30:00,27.33,27.37,27.31,27.37,54500.0,27.33,27.37,27.31,27.37,54500.0
2005-08-29 11:40:00,27.37,27.38,27.3,27.31,45700.0,27.37,27.38,27.3,27.31,45700.0
2005-08-29 11:50:00,27.31,27.36,27.3,27.31,34200.0,27.31,27.36,27.3,27.31,34200.0
2005-08-29 12:00:00,27.3,27.3,27.26,27.27,23500.0,27.3,27.3,27.26,27.27,23500.0
2005-08-29 12:10:00,27.27,27.3,27.23,27.23,35100.0,27.27,27.3,27.23,27.23,35100.0
2005-08-29 12:20:00,27.23,27.28,27.23,27.28,31000.0,27.23,27.28,27.23,27.28,31000.0
2005-08-29 12:30:00,27.27,27.29,27.26,27.28,36500.0,27.27,27.29,27.26,27.28,36500.0
2005-08-29 12:40:00,27.28,27.33,27.26,27.26,39700.0,27.28,27.33,27.26,27.26,39700.0
2005-08-29 12:50:00,27.27,27.3,27.26,27.3,28300.0,27.27,27.3,27.26,27.3,28300.0
2005-08-29 13:00:00,27.31,27.39,27.31,27.36,77400.0,27.31,27.39,27.31,27.36,77400.0
2005-08-29 13:10:00,27.37,27.43,27.37,27.37,62100.0,27.37,27.43,27.37,27.37,62100.0
2005-08-29 13:20:00,27.37,27.42,27.33,27.34,85800.0,27.37,27.42,27.33,27.34,85800.0
2005-08-29 13:30:00,27.34,27.4,27.34,27.39,120300.0,27.34,27.4,27.34,27.39,120300.0
2005-08-29 13:40:00,27.39,27.44,27.38,27.41,72300.0,27.39,27.44,27.38,27.41,72300.0
2005-08-29 13:50:00,27.42,27.44,27.41,27.42,72200.0,27.42,27.44,27.41,27.42,72200.0
2005-08-29 14:00:00,27.41,27.42,27.35,27.41,61600.0,27.41,27.42,27.35,27.41,61600.0
2005-08-29 14:10:00,27.41,27.41,27.34,27.34,30700.0,27.41,27.41,27.34,27.34,30700.0
2005-08-29 14:20:00,27.35,27.36,27.32,27.33,38000.0,27.35,27.36,27.32,27.33,38000.0
2005-08-29 14:30:00,27.34,27.34,27.31,27.31,28800.0,27.34,27.34,27.31,27.31,28800.0
2005-08-29 14:40:00,27.31,27.32,27.3,27.31,33500.0,27.31,27.32,27.3,27.31,33500.0
2005-08-29 14:50:00,27.3,27.3,27.28,27.3,49400.0,27.3,27.3,27.28,27.3,49400.0
2005-08-29 15:00:00,27.3,27.35,27.29,27.34,86500.0,27.3,27.35,27.29,27.34,86500.0
2005-08-29 15:10:00,27.34,27.34,27.31,27.32,53500.0,27.34,27.34,27.31,27.32,53500.0
2005-08-29 15:20:00,27.32,27.32,27.3,27.31,53900.0,27.32,27.32,27.3,27.31,53900.0
2005-08-29 15:30:00,27.31,27.32,27.3,27.31,58800.0,27.31,27.32,27.3,27.31,58800.0
2005-08-29 15:40:00,27.32,27.33,27.31,27.33,64700.0,27.32,27.33,27.31,27.33,64700.0
2005-08-29 15:50:00,27.32,27.33,27.32,27.33,119800.0,27.32,27.33,27.32,27.33,119800.0
2005-08-30 09:30:00,27.09,27.24,27.02,27.17,192500.0,27.09,27.24,27.02,27.17,192500.0
2005-08-30 09:40:00,27.17,27.24,27.05,27.11,122500.0,27.17,27.24,27.05,27.11,122500.0
2005-08-30 09:50:00,27.11,27.11,27.03,27.05,85800.0,27.11,27.11,27.03,27.05,85800.0
2005-08-30 10:00:00,27.04,27.11,26.99,27.0,195100.0,27.04,27.11,26.99,27.0,195100.0
2005-08-30 10:10:00,27.0,27.08,26.97,27.0,154600.0,27.0,27.08,26.97,27.0,154600.0
2005-08-30 10:20:00,27.0,27.04,26.94,26.96,124600.0,27.0,27.04,26.94,26.96,124600.0
2005-08-30 10:30:00,26.98,27.02,26.92,26.94,144100.0,26.98,27.02,26.92,26.94,144100.0
2005-08-30 10:40:00,26.94,26.96,26.79,26.83,272900.0,26.94,26.96,26.79,26.83,272900.0
2005-08-30 10:50:00,26.83,26.88,26.8,26.87,65000.0,26.83,26.88,26.8,26.87,65000.0
2005-08-30 11:00:00,26.86,26.9,26.86,26.88,87300.0,26.86,26.9,26.86,26.88,87300.0
2005-08-30 11:10:00,26.88,26.88,26.83,26.84,55200.0,26.88,26.88,26.83,26.84,55200.0
2005-08-30 11:20:00,26.84,26.88,26.84,26.87,69700.0,26.84,26.88,26.84,26.87,69700.0
2005-08-30 11:30:00,26.87,26.91,26.86,26.89,131800.0,26.87,26.91,26.86,26.89,131800.0
2005-08-30 11:40:00,26.88,26.9,26.88,26.89,54000.0,26.88,26.9,26.88,26.89,54000.0
2005-08-30 11:50:00,26.9,26.93,26.89,26.93,66900.0,26.9,26.93,26.89,26.93,66900.0
2005-08-30 12:00:00,26.93,27.01,26.92,27.01,86800.0,26.93,27.01,26.92,27.01,86800.0
2005-08-30 12:10:00,27.01,27.01,27.0,27.01,42400.0,27.01,27.01,27.0,27.01,42400.0
2005-08-30 12:20:00,27.02,27.04,26.99,26.99,89900.0,27.02,27.04,26.99,26.99,89900.0
2005-08-30 12:30:00,26.99,27.01,26.99,27.01,41800.0,26.99,27.01,26.99,27.01,41800.0
2005-08-30 12:40:00,27.0,27.01,26.94,26.96,63700.0,27.0,27.01,26.94,26.96,63700.0
2005-08-30 12:50:00,26.96,26.96,26.94,26.95,53900.0,26.96,26.96,26.94,26.95,53900.0
2005-08-30 13:00:00,26.96,26.97,26.94,26.94,56700.0,26.96,26.97,26.94,26.94,56700.0
2005-08-30 13:10:00,26.94,26.94,26.89,26.91,100200.0,26.94,26.94,26.89,26.91,100200.0
2005-08-30 13:20:00,26.91,26.96,26.91,26.96,42700.0,26.91,26.96,26.91,26.96,42700.0
2005-08-30 13:30:00,26.96,27.0,26.95,27.0,56700.0,26.96,27.0,26.95,27.0,56700.0
2005-08-30 13:40:00,27.0,27.02,26.99,27.02,37500.0,27.0,27.02,26.99,27.02,37500.0
2005-08-30 13:50:00,27.01,27.01,26.97,27.01,55600.0,27.01,27.01,26.97,27.01,55600.0
2005-08-30 14:00:00,27.0,27.01,26.9,26.93,101600.0,27.0,27.01,26.9,26.93,101600.0
2005-08-30 14:10:00,26.94,26.97,26.89,26.94,105800.0,26.94,26.97,26.89,26.94,105800.0
2005-08-30 14:20:00,26.94,26.98,26.91,26.93,56700.0,26.94,26.98,26.91,26.93,56700.0
2005-08-30 14:30:00,26.94,26.99,26.93,26.99,70100.0,26.94,26.99,26.93,26.99,70100.0
2005-08-30 14:40:00,26.99,27.02,26.97,26.97,84700.0,26.99,27.02,26.97,26.97,84700.0
2005-08-30 14:50:00,26.97,26.97,26.93,26.93,96500.0,26.97,26.97,26.93,26.93,96500.0
2005-08-30 15:00:00,26.93,27.0,26.92,27.0,101300.0,26.93,27.0,26.92,27.0,101300.0
2005-08-30 15:10:00,27.0,27.05,26.99,27.04,94300.0,27.0,27.05,26.99,27.04,94300.0
2005-08-30 15:20:00,27.05,27.05,27.03,27.03,38200.0,27.05,27.05,27.03,27.03,38200.0
2005-08-30 15:30:00,27.03,27.13,27.02,27.12,141000.0,27.03,27.13,27.02,27.12,141000.0
2005-08-30 15:40:00,27.12,27.2,27.08,27.12,112500.0,27.12,27.2,27.08,27.12,112500.0
2005-08-30 15:50:00,27.11,27.12,27.07,27.11,166000.0,27.11,27.12,27.07,27.11,166000.0
2005-08-31 09:30:00,27.22,27.24,27.08,27.13,101600.0,27.22,27.24,27.08,27.13,101600.0
2005-08-31 09:40:00,27.13,27.17,27.1,27.15,59200.0,27.13,27.17,27.1,27.15,59200.0
2005-08-31 09:50:00,27.14,27.2,27.0,27.0,74600.0,27.14,27.2,27.0,27.0,74600.0
2005-08-31 10:00:00,27.0,27.08,27.0,27.0,108200.0,27.0,27.08,27.0,27.0,108200.0
2005-08-31 10:10:00,27.0,27.09,27.0,27.04,59800.0,27.0,27.09,27.0,27.04,59800.0
2005-08-31 10:20:00,27.05,27.06,27.01,27.03,63400.0,27.05,27.06,27.01,27.03,63400.0
2005-08-31 10:30:00,27.04,27.13,27.0,27.12,80600.0,27.04,27.13,27.0,27.12,80600.0
2005-08-31 10:40:00,27.12,27.14,27.0,27.0,112200.0,27.12,27.14,27.0,27.0,112200.0
2005-08-31 10:50:00,27.01,27.06,27.0,27.0,77500.0,27.01,27.06,27.0,27.0,77500.0
2005-08-31 11:00:00,27.01,27.02,26.94,26.94,208200.0,27.01,27.02,26.94,26.94,208200.0
2005-08-31 11:10:00,26.94,27.0,26.93,26.99,119600.0,26.94,27.0,26.93,26.99,119600.0
2005-08-31 11:20:00,27.0,27.07,27.0,27.03,74900.0,27.0,27.07,27.0,27.03,74900.0
2005-08-31 11:30:00,27.02,27.03,27.0,27.01,48300.0,27.02,27.03,27.0,27.01,48300.0
2005-08-31 11:40:00,27.01,27.01,27.0,27.01,33500.0,27.01,27.01,27.0,27.01,33500.0
2005-08-31 11:50:00,27.01,27.01,26.98,26.99,50800.0,27.01,27.01,26.98,26.99,50800.0
2005-08-31 12:00:00,26.99,27.0,26.95,26.98,64400.0,26.99,27.0,26.95,26.98,64400.0
2005-08-31 12:10:00,26.97,26.97,26.94,26.96,59500.0,26.97,26.97,26.94,26.96,59500.0
2005-08-31 12:20:00,26.96,26.97,26.95,26.96,43500.0,26.96,26.97,26.95,26.96,43500.0
2005-08-31 12:30:00,26.96,26.98,26.96,26.98,49600.0,26.96,26.98,26.96,26.98,49600.0
2005-08-31 12:40:00,26.97,26.98,26.95,26.95,86700.0,26.97,26.98,26.95,26.95,86700.0
2005-08-31 12:50:00,26.96,26.98,26.95,26.95,76600.0,26.96,26.98,26.95,26.95,76600.0
2005-08-31 13:00:00,26.95,26.96,26.94,26.96,53700.0,26.95,26.96,26.94,26.96,53700.0
2005-08-31 13:10:00,26.96,27.01,26.95,26.99,162000.0,26.96,27.01,26.95,26.99,162000.0
2005-08-31 13:20:00,26.99,27.01,26.97,27.0,65100.0,26.99,27.01,26.97,27.0,65100.0
2005-08-31 13:30:00,27.0,27.02,26.99,27.02,61500.0,27.0,27.02,26.99,27.02,61500.0
2005-08-31 13:40:00,27.02,27.04,26.99,26.99,95400.0,27.02,27.04,26.99,26.99,95400.0
2005-08-31 13:50:00,27.0,27.04,26.99,27.01,102100.0,27.0,27.04,26.99,27.01,102100.0
2005-08-31 14:00:00,27.01,27.01,26.99,27.0,66100.0,27.01,27.01,26.99,27.0,66100.0
2005-08-31 14:10:00,27.01,27.02,27.0,27.0,51700.0,27.01,27.02,27.0,27.0,51700.0
2005-08-31 14:20:00,27.0,27.01,26.97,27.01,98300.0,27.0,27.01,26.97,27.01,98300.0
2005-08-31 14:30:00,27.01,27.03,27.0,27.02,46100.0,27.01,27.03,27.0,27.02,46100.0
2005-08-31 14:40:00,27.02,27.03,26.99,26.99,50000.0,27.02,27.03,26.99,26.99,50000.0
2005-08-31 14:50:00,27.0,27.03,26.99,27.02,71100.0,27.0,27.03,26.99,27.02,71100.0
2005-08-31 15:00:00,27.03,27.03,27.01,27.02,67300.0,27.03,27.03,27.01,27.02,67300.0
2005-08-31 15:10:00,27.02,27.03,27.01,27.03,134400.0,27.02,27.03,27.01,27.03,134400.0
2005-08-31 15:20:00,27.03,27.03,27.0,27.02,120700.0,27.03,27.03,27.0,27.02,120700.0
2005-08-31 15:30:00,27.01,27.03,27.01,27.01,204900.0,27.01,27.03,27.01,27.01,204900.0
2005-08-31 15:40:00,27.02,27.03,27.01,27.02,196100.0,27.02,27.03,27.01,27.02,196100.0
2005-08-31 15:50:00,27.02,27.04,27.01,27.04,347500.0,27.02,27.04,27.01,27.04,347500.0
2005-09-01 09:30:00,26.89,27.13,26.89,27.12,167600.0,26.89,27.13,26.89,27.12,167600.0
2005-09-01 09:40:00,27.12,27.21,26.99,27.05,80300.0,27.12,27.21,26.99,27.05,80300.0
2005-09-01 09:50:00,27.05,27.05,26.99,27.01,40600.0,27.05,27.05,26.99,27.01,40600.0
2005-09-01 10:00:00,27.01,27.01,26.92,27.0,96300.0,27.01,27.01,26.92,27.0,96300.0
2005-09-01 10:10:00,27.0,27.01,26.94,26.98,118700.0,27.0,27.01,26.94,26.98,118700.0
2005-09-01 10:20:00,26.99,27.03,26.96,26.98,64700.0,26.99,27.03,26.96,26.98,64700.0
2005-09-01 10:30:00,26.98,26.99,26.92,26.92,124700.0,26.98,26.99,26.92,26.92,124700.0
2005-09-01 10:40:00,26.92,26.94,26.9,26.91,84100.0,26.92,26.94,26.9,26.91,84100.0
2005-09-01 10:50:00,26.91,26.94,26.82,26.83,101900.0,26.91,26.94,26.82,26.83,101900.0
2005-09-01 11:00:00,26.83,26.84,26.74,26.75,123300.0,26.83,26.84,26.74,26.75,123300.0
2005-09-01 11:10:00,26.75,26.91,26.75,26.9,97000.0,26.75,26.91,26.75,26.9,97000.0
2005-09-01 11:20:00,26.9,26.96,26.9,26.91,92400.0,26.9,26.96,26.9,26.91,92400.0
2005-09-01 11:30:00,26.91,27.03,26.91,27.02,86000.0,26.91,27.03,26.91,27.02,86000.0
2005-09-01 11:40:00,27.02,27.04,26.97,26.98,101000.0,27.02,27.04,26.97,26.98,101000.0
2005-09-01 11:50:00,26.98,26.99,26.95,26.97,48800.0,26.98,26.99,26.95,26.97,48800.0
2005-09-01 12:00:00,26.97,27.02,26.95,26.97,214100.0,26.97,27.02,26.95,26.97,214100.0
2005-09-01 12:10:00,26.99,26.99,26.92,26.92,65500.0,26.99,26.99,26.92,26.92,65500.0
2005-09-01 12:20:00,26.91,26.94,26.89,26.9,35200.0,26.91,26.94,26.89,26.9,35200.0
2005-09-01 12:30:00,26.91,26.92,26.85,26.87,36300.0,26.91,26.92,26.85,26.87,36300.0
2005-09-01 12:40:00,26.87,26.88,26.86,26.87,22700.0,26.87,26.88,26.86,26.87,22700.0
2005-09-01 12:50:00,26.88,26.88,26.76,26.78,81100.0,26.88,26.88,26.76,26.78,81100.0
2005-09-01 13:00:00,26.77,26.86,26.77,26.86,39400.0,26.77,26.86,26.77,26.86,39400.0
2005-09-01 13:10:00,26.87,26.93,26.87,26.93,59200.0,26.87,26.93,26.87,26.93,59200.0
2005-09-01 13:20:00,26.92,26.94,26.89,26.93,31100.0,26.92,26.94,26.89,26.93,31100.0
2005-09-01 13:30:00,26.92,26.95,26.87,26.87,43100.0,26.92,26.95,26.87,26.87,43100.0
2005-09-01 13:40:00,26.87,26.87,26.82,26.85,53100.0,26.87,26.87,26.82,26.85,53100.0
2005-09-01 13:50:00,26.86,26.86,26.79,26.8,63100.0,26.86,26.86,26.79,26.8,63100.0
2005-09-01 14:00:00,26.8,26.82,26.74,26.8,74600.0,26.8,26.82,26.74,26.8,74600.0
2005-09-01 14:10:00,26.82,26.87,26.8,26.8,58700.0,26.82,26.87,26.8,26.8,58700.0
2005-09-01 14:20:00,26.8,26.93,26.8,26.82,69100.0,26.8,26.93,26.8,26.82,69100.0
2005-09-01 14:30:00,26.82,26.91,26.82,26.88,69400.0,26.82,26.91,26.82,26.88,69400.0
2005-09-01 14:40:00,26.88,26.92,26.82,26.84,122800.0,26.88,26.92,26.82,26.84,122800.0
2005-09-01 14:50:00,26.84,26.9,26.82,26.83,71500.0,26.84,26.9,26.82,26.83,71500.0
2005-09-01 15:00:00,26.83,26.9,26.82,26.87,128500.0,26.83,26.9,26.82,26.87,128500.0
2005-09-01 15:10:00,26.86,26.91,26.84,26.85,80200.0,26.86,26.91,26.84,26.85,80200.0
2005-09-01 15:20:00,26.86,26.89,26.81,26.84,85600.0,26.86,26.89,26.81,26.84,85600.0
2005-09-01 15:30:00,26.84,26.85,26.81,26.84,71900.0,26.84,26.85,26.81,26.84,71900.0
2005-09-01 15:40:00,26.84,26.85,26.8,26.85,169100.0,26.84,26.85,26.8,26.85,169100.0
2005-09-01 15:50:00,26.85,26.85,26.82,26.83,96100.0,26.85,26.85,26.82,26.83,96100.0
2005-09-02 09:30:00,26.87,26.9,26.8,26.89,101100.0,26.87,26.9,26.8,26.89,101100.0
2005-09-02 09:40:00,26.88,26.89,26.85,26.86,47700.0,26.88,26.89,26.85,26.86,47700.0
2005-09-02 09:50:00,26.87,26.9,26.77,26.79,66800.0,26.87,26.9,26.77,26.79,66800.0
2005-09-02 10:00:00,26.78,26.81,26.77,26.78,136400.0,26.78,26.81,26.77,26.78,136400.0
2005-09-02 10:10:00,26.78,26.8,26.76,26.8,68200.0,26.78,26.8,26.76,26.8,68200.0
2005-09-02 10:20:00,26.8,26.8,26.71,26.72,64300.0,26.8,26.8,26.71,26.72,64300.0
2005-09-02 10:30:00,26.72,26.72,26.6,26.64,74400.0,26.72,26.72,26.6,26.64,74400.0
2005-09-02 10:40:00,26.63,26.65,26.58,26.59,58700.0,26.63,26.65,26.58,26.59,58700.0
2005-09-02 10:50:00,26.59,26.65,26.58,26.58,65300.0,26.59,26.65,26.58,26.58,65300.0
2005-09-02 11:00:00,26.59,26.67,26.58,26.6,55400.0,26.59,26.67,26.58,26.6,55400.0
2005-09-02 11:10:00,26.6,26.61,26.55,26.58,54900.0,26.6,26.61,26.55,26.58,54900.0
2005-09-02 11:20:00,26.58,26.63,26.58,26.6,33900.0,26.58,26.63,26.58,26.6,33900.0
2005-09-02 11:30:00,26.6,26.61,26.56,26.57,45100.0,26.6,26.61,26.56,26.57,45100.0
2005-09-02 11:40:00,26.58,26.59,26.57,26.57,25800.0,26.58,26.59,26.57,26.57,25800.0
2005-09-02 11:50:00,26.57,26.59,26.55,26.55,48500.0,26.57,26.59,26.55,26.55,48500.0
2005-09-02 12:00:00,26.55,26.59,26.54,26.58,57500.0,26.55,26.59,26.54,26.58,57500.0
2005-09-02 12:10:00,26.59,26.59,26.55,26.55,34600.0,26.59,26.59,26.55,26.55,34600.0
2005-09-02 12:20:00,26.56,26.61,26.55,26.6,41200.0,26.56,26.61,26.55,26.6,41200.0
2005-09-02 12:30:00,26.59,26.66,26.59,26.65,49800.0,26.59,26.66,26.59,26.65,49800.0
2005-09-02 12:40:00,26.66,26.69,26.65,26.68,89500.0,26.66,26.69,26.65,26.68,89500.0
2005-09-02 12:50:00,26.68,26.7,26.67,26.68,42200.0,26.68,26.7,26.67,26.68,42200.0
2005-09-02 13:00:00,26.67,26.71,26.67,26.69,27100.0,26.67,26.71,26.67,26.69,27100.0
2005-09-02 13:10:00,26.69,26.7,26.66,26.67,16200.0,26.69,26.7,26.66,26.67,16200.0
2005-09-02 13:20:00,26.67,26.67,26.61,26.65,31900.0,26.67,26.67,26.61,26.65,31900.0
2005-09-02 13:30:00,26.65,26.7,26.64,26.7,91700.0,26.65,26.7,26.64,26.7,91700.0
2005-09-02 13:40:00,26.7,26.7,26.67,26.67,53000.0,26.7,26.7,26.67,26.67,53000.0
2005-09-02 13:50:00,26.67,26.72,26.67,26.72,43900.0,26.67,26.72,26.67,26.72,43900.0
2005-09-02 14:00:00,26.72,26.75,26.69,26.69,115200.0,26.72,26.75,26.69,26.69,115200.0
2005-09-02 14:10:00,26.7,26.7,26.68,26.69,53400.0,26.7,26.7,26.68,26.69,53400.0
2005-09-02 14:20:00,26.69,26.69,26.68,26.69,10900.0,26.69,26.69,26.68,26.69,10900.0
2005-09-02 14:30:00,26.69,26.69,26.65,26.65,35800.0,26.69,26.69,26.65,26.65,35800.0
2005-09-02 14:40:00,26.65,26.7,26.65,26.69,84800.0,26.65,26.7,26.65,26.69,84800.0
2005-09-02 14:50:00,26.68,26.69,26.68,26.69,21800.0,26.68,26.69,26.68,26.69,21800.0
2005-09-02 15:00:00,26.69,26.69,26.65,26.67,75100.0,26.69,26.69,26.65,26.67,75100.0
2005-09-02 15:10:00,26.67,26.67,26.58,26.6,49400.0,26.67,26.67,26.58,26.6,49400.0
2005-09-02 15:20:00,26.6,26.63,26.6,26.61,26800.0,26.6,26.63,26.6,26.61,26800.0
2005-09-02 15:30:00,26.62,26.7,26.61,26.61,60800.0,26.62,26.7,26.61,26.61,60800.0
2005-09-02 15:40:00,26.62,26.62,26.54,26.6,96900.0,26.62,26.62,26.54,26.6,96900.0
2005-09-02 15:50:00,26.6,26.64,26.57,26.64,121900.0,26.6,26.64,26.57,26.64,121900.0
2005-09-06 09:30:00,26.74,26.85,26.63,26.78,203900.0,26.74,26.85,26.63,26.78,203900.0
2005-09-06 09:40:00,26.78,27.06,26.77,27.01,284700.0,26.78,27.06,26.77,27.01,284700.0
2005-09-06 09:50:00,27.02,27.05,26.98,27.04,58900.0,27.02,27.05,26.98,27.04,58900.0
2005-09-06 10:00:00,27.04,27.23,26.92,27.16,172300.0,27.04,27.23,26.92,27.16,172300.0
2005-09-06 10:10:00,27.16,27.21,27.1,27.11,54000.0,27.16,27.21,27.1,27.11,54000.0
2005-09-06 10:20:00,27.11,27.18,27.1,27.11,122700.0,27.11,27.18,27.1,27.11,122700.0
2005-09-06 10:30:00,27.13,27.13,27.01,27.02,86600.0,27.13,27.13,27.01,27.02,86600.0
2005-09-06 10:40:00,27.03,27.13,27.02,27.09,184600.0,27.03,27.13,27.02,27.09,184600.0
2005-09-06 10:50:00,27.07,27.12,27.06,27.06,41000.0,27.07,27.12,27.06,27.06,41000.0
2005-09-06 11:00:00,27.07,27.13,27.05,27.11,68000.0,27.07,27.13,27.05,27.11,68000.0
2005-09-06 11:10:00,27.12,27.14,27.1,27.14,92600.0,27.12,27.14,27.1,27.14,92600.0
2005-09-06 11:20:00,27.15,27.21,27.13,27.21,108500.0,27.15,27.21,27.13,27.21,108500.0
2005-09-06 11:30:00,27.22,27.24,27.2,27.2,59900.0,27.22,27.24,27.2,27.2,59900.0
2005-09-06 11:40:00,27.2,27.21,27.16,27.2,78600.0,27.2,27.21,27.16,27.2,78600.0
2005-09-06 11:50:00,27.21,27.26,27.2,27.23,51900.0,27.21,27.26,27.2,27.23,51900.0
2005-09-06 12:00:00,27.24,27.26,27.23,27.25,44600.0,27.24,27.26,27.23,27.25,44600.0
2005-09-06 12:10:00,27.24,27.26,27.24,27.26,55900.0,27.24,27.26,27.24,27.26,55900.0
2005-09-06 12:20:00,27.26,27.29,27.23,27.23,48800.0,27.26,27.29,27.23,27.23,48800.0
2005-09-06 12:30:00,27.23,27.32,27.23,27.32,66800.0,27.23,27.32,27.23,27.32,66800.0
2005-09-06 12:40:00,27.31,27.31,27.25,27.26,44300.0,27.31,27.31,27.25,27.26,44300.0
2005-09-06 12:50:00,27.25,27.33,27.25,27.33,61000.0,27.25,27.33,27.25,27.33,61000.0
2005-09-06 13:00:00,27.33,27.34,27.29,27.29,35100.0,27.33,27.34,27.29,27.29,35100.0
2005-09-06 13:10:00,27.29,27.31,27.27,27.3,38100.0,27.29,27.31,27.27,27.3,38100.0
2005-09-06 13:20:00,27.31,27.31,27.28,27.29,31300.0,27.31,27.31,27.28,27.29,31300.0
2005-09-06 13:30:00,27.28,27.33,27.28,27.32,56800.0,27.28,27.33,27.28,27.32,56800.0
2005-09-06 13:40:00,27.33,27.33,27.28,27.29,27800.0,27.33,27.33,27.28,27.29,27800.0
2005-09-06 13:50:00,27.28,27.3,27.25,27.3,80100.0,27.28,27.3,27.25,27.3,80100.0
2005-09-06 14:00:00,27.3,27.33,27.3,27.31,101800.0,27.3,27.33,27.3,27.31,101800.0
2005-09-06 14:10:00,27.31,27.33,27.29,27.33,60500.0,27.31,27.33,27.29,27.33,60500.0
2005-09-06 14:20:00,27.33,27.35,27.32,27.32,65200.0,27.33,27.35,27.32,27.32,65200.0
2005-09-06 14:30:00,27.33,27.37,27.32,27.37,88300.0,27.33,27.37,27.32,27.37,88300.0
2005-09-06 14:40:00,27.37,27.42,27.36,27.36,106000.0,27.37,27.42,27.36,27.36,106000.0
2005-09-06 14:50:00,27.37,27.38,27.35,27.37,75800.0,27.37,27.38,27.35,27.37,75800.0
2005-09-06 15:00:00,27.37,27.4,27.27,27.28,140800.0,27.37,27.4,27.27,27.28,140800.0
2005-09-06 15:10:00,27.27,27.35,27.27,27.35,70200.0,27.27,27.35,27.27,27.35,70200.0
2005-09-06 15:20:00,27.35,27.4,27.32,27.4,89200.0,27.35,27.4,27.32,27.4,89200.0
2005-09-06 15:30:00,27.4,27.4,27.31,27.32,114000.0,27.4,27.4,27.31,27.32,114000.0
2005-09-06 15:40:00,27.33,27.38,27.28,27.35,198700.0,27.33,27.38,27.28,27.35,198700.0
2005-09-06 15:50:00,27.34,27.39,27.32,27.36,261900.0,27.34,27.39,27.32,27.36,261900.0
2005-09-07 09:30:00,27.4,27.44,26.98,27.11,314100.0,27.4,27.44,26.98,27.11,314100.0
2005-09-07 09:40:00,27.11,27.16,27.09,27.11,85000.0,27.11,27.16,27.09,27.11,85000.0
2005-09-07 09:50:00,27.11,27.11,27.04,27.08,148200.0,27.11,27.11,27.04,27.08,148200.0
2005-09-07 10:00:00,27.08,27.13,27.05,27.06,75500.0,27.08,27.13,27.05,27.06,75500.0
2005-09-07 10:10:00,27.06,27.12,27.05,27.12,51800.0,27.06,27.12,27.05,27.12,51800.0
2005-09-07 10:20:00,27.11,27.14,27.07,27.08,69800.0,27.11,27.14,27.07,27.08,69800.0
2005-09-07 10:30:00,27.08,27.15,27.06,27.15,52100.0,27.08,27.15,27.06,27.15,52100.0
2005-09-07 10:40:00,27.14,27.15,27.1,27.12,67900.0,27.14,27.15,27.1,27.12,67900.0
2005-09-07 10:50:00,27.12,27.18,27.11,27.17,61200.0,27.12,27.18,27.11,27.17,61200.0
2005-09-07 11:00:00,27.18,27.22,27.17,27.2,126300.0,27.18,27.22,27.17,27.2,126300.0
2005-09-07 11:10:00,27.2,27.21,27.18,27.2,61600.0,27.2,27.21,27.18,27.2,61600.0
2005-09-07 11:20:00,27.2,27.21,27.18,27.19,45400.0,27.2,27.21,27.18,27.19,45400.0
2005-09-07 11:30:00,27.2,27.21,27.19,27.2,81800.0,27.2,27.21,27.19,27.2,81800.0
2005-09-07 11:40:00,27.2,27.22,27.19,27.19,34700.0,27.2,27.22,27.19,27.19,34700.0
2005-09-07 11:50:00,27.2,27.2,27.18,27.19,46400.0,27.2,27.2,27.18,27.19,46400.0
2005-09-07 12:00:00,27.19,27.2,27.18,27.2,47500.0,27.19,27.2,27.18,27.2,47500.0
2005-09-07 12:10:00,27.2,27.21,27.18,27.21,36900.0,27.2,27.21,27.18,27.21,36900.0
2005-09-07 12:20:00,27.21,27.24,27.21,27.22,35300.0,27.21,27.24,27.21,27.22,35300.0
2005-09-07 12:30:00,27.22,27.23,27.19,27.2,55800.0,27.22,27.23,27.19,27.2,55800.0
2005-09-07 12:40:00,27.2,27.21,27.13,27.14,56600.0,27.2,27.21,27.13,27.14,56600.0
2005-09-07 12:50:00,27.14,27.2,27.13,27.2,101200.0,27.14,27.2,27.13,27.2,101200.0
2005-09-07 13:00:00,27.2,27.2,27.16,27.19,89600.0,27.2,27.2,27.16,27.19,89600.0
2005-09-07 13:10:00,27.2,27.21,27.18,27.2,109100.0,27.2,27.21,27.18,27.2,109100.0
2005-09-07 13:20:00,27.2,27.21,27.19,27.21,50700.0,27.2,27.21,27.19,27.21,50700.0
2005-09-07 13:30:00,27.21,27.21,27.17,27.19,116000.0,27.21,27.21,27.17,27.19,116000.0
2005-09-07 13:40:00,27.19,27.2,27.17,27.2,112600.0,27.19,27.2,27.17,27.2,112600.0
2005-09-07 13:50:00,27.2,27.21,27.19,27.21,48400.0,27.2,27.21,27.19,27.21,48400.0
2005-09-07 14:00:00,27.21,27.22,27.19,27.22,74500.0,27.21,27.22,27.19,27.22,74500.0
2005-09-07 14:10:00,27.22,27.22,27.18,27.19,27000.0,27.22,27.22,27.18,27.19,27000.0
2005-09-07 14:20:00,27.19,27.2,27.18,27.2,61300.0,27.19,27.2,27.18,27.2,61300.0
2005-09-07 14:30:00,27.2,27.2,27.18,27.2,41400.0,27.2,27.2,27.18,27.2,41400.0
2005-09-07 14:40:00,27.2,27.2,27.18,27.19,69300.0,27.2,27.2,27.18,27.19,69300.0
2005-09-07 14:50:00,27.18,27.2,27.18,27.2,39200.0,27.18,27.2,27.18,27.2,39200.0
2005-09-07 15:00:00,27.2,27.21,27.19,27.2,37400.0,27.2,27.21,27.19,27.2,37400.0
2005-09-07 15:10:00,27.2,27.2,27.19,27.19,63600.0,27.2,27.2,27.19,27.19,63600.0
2005-09-07 15:20:00,27.19,27.21,27.17,27.18,148100.0,27.19,27.21,27.17,27.18,148100.0
2005-09-07 15:30:00,27.18,27.21,27.18,27.2,34100.0,27.18,27.21,27.18,27.2,34100.0
2005-09-07 15:40:00,27.19,27.21,27.15,27.17,91100.0,27.19,27.21,27.15,27.17,91100.0
2005-09-07 15:50:00,27.17,27.21,27.16,27.2,144200.0,27.17,27.21,27.16,27.2,144200.0
2005-09-08 09:30:00,28.0,28.1,27.6,27.65,454700.0,28.0,28.1,27.6,27.65,454700.0
2005-09-08 09:40:00,27.65,27.69,27.51,27.52,127000.0,27.65,27.69,27.51,27.52,127000.0
2005-09-08 09:50:00,27.53,27.6,27.51,27.6,119200.0,27.53,27.6,27.51,27.6,119200.0
2005-09-08 10:00:00,27.6,27.69,27.59,27.65,115100.0,27.6,27.69,27.59,27.65,115100.0
2005-09-08 10:10:00,27.64,27.67,27.61,27.62,58300.0,27.64,27.67,27.61,27.62,58300.0
2005-09-08 10:20:00,27.61,27.66,27.61,27.64,62700.0,27.61,27.66,27.61,27.64,62700.0
2005-09-08 10:30:00,27.63,27.74,27.63,27.73,193300.0,27.63,27.74,27.63,27.73,193300.0
2005-09-08 10:40:00,27.72,27.76,27.71,27.71,153600.0,27.72,27.76,27.71,27.71,153600.0
2005-09-08 10:50:00,27.71,27.71,27.62,27.7,78200.0,27.71,27.71,27.62,27.7,78200.0
2005-09-08 11:00:00,27.7,27.71,27.63,27.68,53300.0,27.7,27.71,27.63,27.68,53300.0
2005-09-08 11:10:00,27.68,27.69,27.63,27.65,45400.0,27.68,27.69,27.63,27.65,45400.0
2005-09-08 11:20:00,27.65,27.65,27.62,27.64,61500.0,27.65,27.65,27.62,27.64,61500.0
2005-09-08 11:30:00,27.63,27.69,27.63,27.66,50000.0,27.63,27.69,27.63,27.66,50000.0
2005-09-08 11:40:00,27.66,27.71,27.65,27.66,118700.0,27.66,27.71,27.65,27.66,118700.0
2005-09-08 11:50:00,27.66,27.68,27.66,27.67,44200.0,27.66,27.68,27.66,27.67,44200.0
2005-09-08 12:00:00,27.67,27.68,27.66,27.68,28300.0,27.67,27.68,27.66,27.68,28300.0
2005-09-08 12:10:00,27.68,27.69,27.66,27.68,25000.0,27.68,27.69,27.66,27.68,25000.0
2005-09-08 12:20:00,27.68,27.73,27.67,27.73,75300.0,27.68,27.73,27.67,27.73,75300.0
2005-09-08 12:30:00,27.73,27.74,27.65,27.7,50300.0,27.73,27.74,27.65,27.7,50300.0
2005-09-08 12:40:00,27.69,27.7,27.68,27.69,19800.0,27.69,27.7,27.68,27.69,19800.0
2005-09-08 12:50:00,27.68,27.68,27.64,27.65,22400.0,27.68,27.68,27.64,27.65,22400.0
2005-09-08 13:00:00,27.65,27.66,27.64,27.65,17000.0,27.65,27.66,27.64,27.65,17000.0
2005-09-08 13:10:00,27.65,27.68,27.64,27.66,31100.0,27.65,27.68,27.64,27.66,31100.0
2005-09-08 13:20:00,27.66,27.68,27.65,27.68,28700.0,27.66,27.68,27.65,27.68,28700.0
2005-09-08 13:30:00,27.68,27.68,27.64,27.64,32100.0,27.68,27.68,27.64,27.64,32100.0
2005-09-08 13:40:00,27.64,27.65,27.63,27.64,18500.0,27.64,27.65,27.63,27.64,18500.0
2005-09-08 13:50:00,27.63,27.67,27.58,27.66,85900.0,27.63,27.67,27.58,27.66,85900.0
2005-09-08 14:00:00,27.66,27.74,27.66,27.72,78800.0,27.66,27.74,27.66,27.72,78800.0
2005-09-08 14:10:00,27.73,27.75,27.58,27.6,125800.0,27.73,27.75,27.58,27.6,125800.0
2005-09-08 14:20:00,27.59,27.64,27.58,27.59,99100.0,27.59,27.64,27.58,27.59,99100.0
2005-09-08 14:30:00,27.59,27.65,27.57,27.59,58900.0,27.59,27.65,27.57,27.59,58900.0
2005-09-08 14:40:00,27.59,27.65,27.57,27.59,62000.0,27.59,27.65,27.57,27.59,62000.0
2005-09-08 14:50:00,27.58,27.59,27.57,27.58,53600.0,27.58,27.59,27.57,27.58,53600.0
2005-09-08 15:00:00,27.57,27.58,27.53,27.54,82400.0,27.57,27.58,27.53,27.54,82400.0
2005-09-08 15:10:00,27.53,27.53,27.43,27.47,118200.0,27.53,27.53,27.43,27.47,118200.0
2005-09-08 15:20:00,27.47,27.54,27.47,27.54,73400.0,27.47,27.54,27.47,27.54,73400.0
2005-09-08 15:30:00,27.54,27.62,27.52,27.61,195300.0,27.54,27.62,27.52,27.61,195300.0
2005-09-08 15:40:00,27.62,27.63,27.54,27.6,123700.0,27.62,27.63,27.54,27.6,123700.0
2005-09-08 15:50:00,27.61,27.65,27.61,27.61,161300.0,27.61,27.65,27.61,27.61,161300.0
2005-09-09 09:30:00,27.6,27.6,27.3,27.35,196200.0,27.6,27.6,27.3,27.35,196200.0
2005-09-09 09:40:00,27.35,27.38,27.2,27.32,99100.0,27.35,27.38,27.2,27.32,99100.0
2005-09-09 09:50:00,27.35,27.42,27.28,27.37,91000.0,27.35,27.42,27.28,27.37,91000.0
2005-09-09 10:00:00,27.37,27.39,27.22,27.22,136800.0,27.37,27.39,27.22,27.22,136800.0
2005-09-09 10:10:00,27.22,27.35,27.2,27.31,156000.0,27.22,27.35,27.2,27.31,156000.0
2005-09-09 10:20:00,27.31,27.42,27.3,27.39,81600.0,27.31,27.42,27.3,27.39,81600.0
2005-09-09 10:30:00,27.4,27.42,27.39,27.41,60100.0,27.4,27.42,27.39,27.41,60100.0
2005-09-09 10:40:00,27.41,27.42,27.33,27.34,56500.0,27.41,27.42,27.33,27.34,56500.0
2005-09-09 10:50:00,27.34,27.41,27.34,27.4,157300.0,27.34,27.41,27.34,27.4,157300.0
2005-09-09 11:00:00,27.4,27.44,27.38,27.43,186400.0,27.4,27.44,27.38,27.43,186400.0
2005-09-09 11:10:00,27.43,27.49,27.39,27.48,187500.0,27.43,27.49,27.39,27.48,187500.0
2005-09-09 11:20:00,27.47,27.5,27.42,27.46,79300.0,27.47,27.5,27.42,27.46,79300.0
2005-09-09 11:30:00,27.46,27.5,27.44,27.46,95000.0,27.46,27.5,27.44,27.46,95000.0
2005-09-09 11:40:00,27.46,27.53,27.45,27.49,134300.0,27.46,27.53,27.45,27.49,134300.0
2005-09-09 11:50:00,27.49,27.49,27.45,27.46,37600.0,27.49,27.49,27.45,27.46,37600.0
2005-09-09 12:00:00,27.46,27.47,27.44,27.44,58200.0,27.46,27.47,27.44,27.44,58200.0
2005-09-09 12:10:00,27.45,27.45,27.41,27.42,32900.0,27.45,27.45,27.41,27.42,32900.0
2005-09-09 12:20:00,27.42,27.46,27.41,27.44,76600.0,27.42,27.46,27.41,27.44,76600.0
2005-09-09 12:30:00,27.43,27.44,27.37,27.39,32100.0,27.43,27.44,27.37,27.39,32100.0
2005-09-09 12:40:00,27.39,27.41,27.39,27.4,44100.0,27.39,27.41,27.39,27.4,44100.0
2005-09-09 12:50:00,27.4,27.41,27.38,27.38,44300.0,27.4,27.41,27.38,27.38,44300.0
2005-09-09 13:00:00,27.38,27.39,27.29,27.3,71200.0,27.38,27.39,27.29,27.3,71200.0
2005-09-09 13:10:00,27.3,27.4,27.3,27.39,73900.0,27.3,27.4,27.3,27.39,73900.0
2005-09-09 13:20:00,27.39,27.41,27.37,27.38,73200.0,27.39,27.41,27.37,27.38,73200.0
2005-09-09 13:30:00,27.38,27.41,27.38,27.4,116100.0,27.38,27.41,27.38,27.4,116100.0
2005-09-09 13:40:00,27.41,27.41,27.36,27.37,43600.0,27.41,27.41,27.36,27.37,43600.0
2005-09-09 13:50:00,27.37,27.37,27.36,27.36,45200.0,27.37,27.37,27.36,27.36,45200.0
2005-09-09 14:00:00,27.37,27.37,27.33,27.33,65200.0,27.37,27.37,27.33,27.33,65200.0
2005-09-09 14:10:00,27.34,27.34,27.26,27.27,60700.0,27.34,27.34,27.26,27.27,60700.0
2005-09-09 14:20:00,27.26,27.36,27.25,27.33,117000.0,27.26,27.36,27.25,27.33,117000.0
2005-09-09 14:30:00,27.33,27.33,27.24,27.25,84000.0,27.33,27.33,27.24,27.25,84000.0
2005-09-09 14:40:00,27.26,27.29,27.23,27.27,80400.0,27.26,27.29,27.23,27.27,80400.0
2005-09-09 14:50:00,27.28,27.28,27.26,27.27,54800.0,27.28,27.28,27.26,27.27,54800.0
2005-09-09 15:00:00,27.28,27.29,27.26,27.26,41500.0,27.28,27.29,27.26,27.26,41500.0
2005-09-09 15:10:00,27.26,27.27,27.25,27.26,78600.0,27.26,27.27,27.25,27.26,78600.0
2005-09-09 15:20:00,27.25,27.32,27.24,27.31,161600.0,27.25,27.32,27.24,27.31,161600.0
2005-09-09 15:30:00,27.31,27.36,27.31,27.34,120400.0,27.31,27.36,27.31,27.34,120400.0
2005-09-09 15:40:00,27.33,27.36,27.31,27.31,92800.0,27.33,27.36,27.31,27.31,92800.0
2005-09-09 15:50:00,27.31,27.34,27.3,27.33,250300.0,27.31,27.34,27.3,27.33,250300.0
2005-09-12 09:30:00,27.4,27.52,27.23,27.47,189100.0,27.4,27.52,27.23,27.47,189100.0
2005-09-12 09:40:00,27.47,27.71,27.42,27.58,238800.0,27.47,27.71,27.42,27.58,238800.0
2005-09-12 09:50:00,27.56,27.7,27.49,27.55,157000.0,27.56,27.7,27.49,27.55,157000.0
2005-09-12 10:00:00,27.55,27.58,27.51,27.57,345500.0,27.55,27.58,27.51,27.57,345500.0
2005-09-12 10:10:00,27.56,27.57,27.51,27.51,90200.0,27.56,27.57,27.51,27.51,90200.0
2005-09-12 10:20:00,27.51,27.53,27.41,27.49,161100.0,27.51,27.53,27.41,27.49,161100.0
2005-09-12 10:30:00,27.48,27.5,27.42,27.44,88500.0,27.48,27.5,27.42,27.44,88500.0
2005-09-12 10:40:00,27.43,27.48,27.37,27.37,148000.0,27.43,27.48,27.37,27.37,148000.0
2005-09-12 10:50:00,27.37,27.38,27.25,27.31,160400.0,27.37,27.38,27.25,27.31,160400.0
2005-09-12 11:00:00,27.31,27.33,27.28,27.33,128700.0,27.31,27.33,27.28,27.33,128700.0
2005-09-12 11:10:00,27.32,27.33,27.23,27.24,172900.0,27.32,27.33,27.23,27.24,172900.0
2005-09-12 11:20:00,27.23,27.28,27.21,27.26,106300.0,27.23,27.28,27.21,27.26,106300.0
2005-09-12 11:30:00,27.26,27.42,27.26,27.41,296700.0,27.26,27.42,27.26,27.41,296700.0
2005-09-12 11:40:00,27.42,27.43,27.36,27.38,77100.0,27.42,27.43,27.36,27.38,77100.0
2005-09-12 11:50:00,27.38,27.42,27.37,27.38,97000.0,27.38,27.42,27.37,27.38,97000.0
2005-09-12 12:00:00,27.38,27.44,27.37,27.41,140700.0,27.38,27.44,27.37,27.41,140700.0
2005-09-12 12:10:00,27.42,27.45,27.39,27.4,45400.0,27.42,27.45,27.39,27.4,45400.0
2005-09-12 12:20:00,27.4,27.48,27.39,27.48,27900.0,27.4,27.48,27.39,27.48,27900.0
2005-09-12 12:30:00,27.48,27.48,27.37,27.38,48600.0,27.48,27.48,27.37,27.38,48600.0
2005-09-12 12:40:00,27.38,27.4,27.38,27.39,71500.0,27.38,27.4,27.38,27.39,71500.0
2005-09-12 12:50:00,27.39,27.41,27.38,27.39,137200.0,27.39,27.41,27.38,27.39,137200.0
2005-09-12 13:00:00,27.39,27.4,27.38,27.4,41100.0,27.39,27.4,27.38,27.4,41100.0
2005-09-12 13:10:00,27.4,27.4,27.38,27.4,104000.0,27.4,27.4,27.38,27.4,104000.0
2005-09-12 13:20:00,27.39,27.4,27.34,27.38,88500.0,27.39,27.4,27.34,27.38,88500.0
2005-09-12 13:30:00,27.38,27.38,27.33,27.34,43300.0,27.38,27.38,27.33,27.34,43300.0
2005-09-12 13:40:00,27.34,27.35,27.28,27.33,137500.0,27.34,27.35,27.28,27.33,137500.0
2005-09-12 13:50:00,27.33,27.35,27.24,27.25,107100.0,27.33,27.35,27.24,27.25,107100.0
2005-09-12 14:00:00,27.25,27.28,27.17,27.28,120500.0,27.25,27.28,27.17,27.28,120500.0
2005-09-12 14:10:00,27.27,27.32,27.24,27.28,52300.0,27.27,27.32,27.24,27.28,52300.0
2005-09-12 14:20:00,27.28,27.3,27.26,27.27,140300.0,27.28,27.3,27.26,27.27,140300.0
2005-09-12 14:30:00,27.27,27.32,27.26,27.26,88200.0,27.27,27.32,27.26,27.26,88200.0
2005-09-12 14:40:00,27.26,27.31,27.2,27.27,202700.0,27.26,27.31,27.2,27.27,202700.0
2005-09-12 14:50:00,27.26,27.39,27.26,27.37,192600.0,27.26,27.39,27.26,27.37,192600.0
2005-09-12 15:00:00,27.37,27.38,27.3,27.36,145000.0,27.37,27.38,27.3,27.36,145000.0
2005-09-12 15:10:00,27.36,27.4,27.32,27.32,245500.0,27.36,27.4,27.32,27.32,245500.0
2005-09-12 15:20:00,27.32,27.37,27.29,27.37,210600.0,27.32,27.37,27.29,27.37,210600.0
2005-09-12 15:30:00,27.37,27.38,27.34,27.34,220700.0,27.37,27.38,27.34,27.34,220700.0
2005-09-12 15:40:00,27.34,27.39,27.3,27.32,162600.0,27.34,27.39,27.3,27.32,162600.0
2005-09-12 15:50:00,27.32,27.32,27.24,27.24,245800.0,27.32,27.32,27.24,27.24,245800.0
2005-09-13 09:30:00,26.97,27.01,26.75,26.8,364200.0,26.97,27.01,26.75,26.8,364200.0
2005-09-13 09:40:00,26.8,26.8,26.68,26.72,167000.0,26.8,26.8,26.68,26.72,167000.0
2005-09-13 09:50:00,26.71,26.76,26.67,26.69,121900.0,26.71,26.76,26.67,26.69,121900.0
2005-09-13 10:00:00,26.68,26.73,26.67,26.72,102700.0,26.68,26.73,26.67,26.72,102700.0
2005-09-13 10:10:00,26.72,26.82,26.68,26.82,108400.0,26.72,26.82,26.68,26.82,108400.0
2005-09-13 10:20:00,26.83,26.86,26.73,26.75,88000.0,26.83,26.86,26.73,26.75,88000.0
2005-09-13 10:30:00,26.74,26.81,26.74,26.81,71400.0,26.74,26.81,26.74,26.81,71400.0
2005-09-13 10:40:00,26.81,26.87,26.78,26.84,102800.0,26.81,26.87,26.78,26.84,102800.0
2005-09-13 10:50:00,26.84,26.84,26.79,26.81,67000.0,26.84,26.84,26.79,26.81,67000.0
2005-09-13 11:00:00,26.81,26.82,26.79,26.8,57100.0,26.81,26.82,26.79,26.8,57100.0
2005-09-13 11:10:00,26.8,26.9,26.78,26.83,96800.0,26.8,26.9,26.78,26.83,96800.0
2005-09-13 11:20:00,26.85,26.85,26.8,26.82,69600.0,26.85,26.85,26.8,26.82,69600.0
2005-09-13 11:30:00,26.81,26.86,26.81,26.82,64500.0,26.81,26.86,26.81,26.82,64500.0
2005-09-13 11:40:00,26.83,26.83,26.81,26.82,30400.0,26.83,26.83,26.81,26.82,30400.0
2005-09-13 11:50:00,26.82,26.82,26.8,26.82,57600.0,26.82,26.82,26.8,26.82,57600.0
2005-09-13 12:00:00,26.82,26.88,26.8,26.86,215800.0,26.82,26.88,26.8,26.86,215800.0
2005-09-13 12:10:00,26.84,26.87,26.84,26.87,40600.0,26.84,26.87,26.84,26.87,40600.0
2005-09-13 12:20:00,26.87,26.87,26.85,26.87,41200.0,26.87,26.87,26.85,26.87,41200.0
2005-09-13 12:30:00,26.87,26.9,26.86,26.88,78000.0,26.87,26.9,26.86,26.88,78000.0
2005-09-13 12:40:00,26.88,26.91,26.87,26.87,102600.0,26.88,26.91,26.87,26.87,102600.0
2005-09-13 12:50:00,26.87,26.95,26.87,26.92,102400.0,26.87,26.95,26.87,26.92,102400.0
2005-09-13 13:00:00,26.92,26.97,26.91,26.94,131800.0,26.92,26.97,26.91,26.94,131800.0
2005-09-13 13:10:00,26.94,26.96,26.91,26.95,82700.0,26.94,26.96,26.91,26.95,82700.0
2005-09-13 13:20:00,26.95,26.99,26.93,26.94,109700.0,26.95,26.99,26.93,26.94,109700.0
2005-09-13 13:30:00,26.94,27.1,26.91,27.05,136300.0,26.94,27.1,26.91,27.05,136300.0
2005-09-13 13:40:00,27.04,27.05,26.94,26.95,50600.0,27.04,27.05,26.94,26.95,50600.0
2005-09-13 13:50:00,26.95,26.95,26.91,26.94,61600.0,26.95,26.95,26.91,26.94,61600.0
2005-09-13 14:00:00,26.95,26.97,26.91,26.95,225500.0,26.95,26.97,26.91,26.95,225500.0
2005-09-13 14:10:00,26.95,26.99,26.92,26.99,114700.0,26.95,26.99,26.92,26.99,114700.0
2005-09-13 14:20:00,26.99,27.04,26.96,27.01,129700.0,26.99,27.04,26.96,27.01,129700.0
2005-09-13 14:30:00,27.0,27.08,26.98,27.02,200800.0,27.0,27.08,26.98,27.02,200800.0
2005-09-13 14:40:00,27.03,27.03,26.95,26.97,100500.0,27.03,27.03,26.95,26.97,100500.0
2005-09-13 14:50:00,26.97,27.0,26.96,26.99,98300.0,26.97,27.0,26.96,26.99,98300.0
2005-09-13 15:00:00,26.98,27.0,26.92,26.93,137100.0,26.98,27.0,26.92,26.93,137100.0
2005-09-13 15:10:00,26.94,26.99,26.91,26.91,118900.0,26.94,26.99,26.91,26.91,118900.0
2005-09-13 15:20:00,26.91,26.92,26.83,26.84,159300.0,26.91,26.92,26.83,26.84,159300.0
2005-09-13 15:30:00,26.85,26.88,26.83,26.87,212800.0,26.85,26.88,26.83,26.87,212800.0
2005-09-13 15:40:00,26.88,26.88,26.79,26.84,223400.0,26.88,26.88,26.79,26.84,223400.0
2005-09-13 15:50:00,26.84,26.85,26.8,26.85,242100.0,26.84,26.85,26.8,26.85,242100.0
2005-09-14 09:30:00,26.92,27.01,26.77,26.79,172300.0,26.92,27.01,26.77,26.79,172300.0
2005-09-14 09:40:00,26.8,26.82,26.68,26.75,115100.0,26.8,26.82,26.68,26.75,115100.0
2005-09-14 09:50:00,26.75,26.84,26.74,26.81,45300.0,26.75,26.84,26.74,26.81,45300.0
2005-09-14 10:00:00,26.8,26.9,26.8,26.88,75100.0,26.8,26.9,26.8,26.88,75100.0
2005-09-14 10:10:00,26.88,26.94,26.84,26.91,60300.0,26.88,26.94,26.84,26.91,60300.0
2005-09-14 10:20:00,26.91,27.05,26.9,27.01,85900.0,26.91,27.05,26.9,27.01,85900.0
2005-09-14 10:30:00,27.01,27.1,26.99,27.09,128900.0,27.01,27.1,26.99,27.09,128900.0
2005-09-14 10:40:00,27.09,27.16,26.99,26.99,134700.0,27.09,27.16,26.99,26.99,134700.0
2005-09-14 10:50:00,27.0,27.09,26.98,27.08,56600.0,27.0,27.09,26.98,27.08,56600.0
2005-09-14 11:00:00,27.08,27.12,27.07,27.12,54700.0,27.08,27.12,27.07,27.12,54700.0
2005-09-14 11:10:00,27.12,27.16,27.12,27.16,77900.0,27.12,27.16,27.12,27.16,77900.0
2005-09-14 11:20:00,27.16,27.25,27.15,27.25,115300.0,27.16,27.25,27.15,27.25,115300.0
2005-09-14 11:30:00,27.24,27.25,27.14,27.17,135200.0,27.24,27.25,27.14,27.17,135200.0
2005-09-14 11:40:00,27.17,27.17,27.14,27.14,50500.0,27.17,27.17,27.14,27.14,50500.0
2005-09-14 11:50:00,27.14,27.15,27.12,27.13,147000.0,27.14,27.15,27.12,27.13,147000.0
2005-09-14 12:00:00,27.13,27.34,27.13,27.33,204000.0,27.13,27.34,27.13,27.33,204000.0
2005-09-14 12:10:00,27.34,27.56,27.34,27.49,236400.0,27.34,27.56,27.34,27.49,236400.0
2005-09-14 12:20:00,27.48,27.5,27.35,27.48,140500.0,27.48,27.5,27.35,27.48,140500.0
2005-09-14 12:30:00,27.47,27.48,27.36,27.37,64900.0,27.47,27.48,27.36,27.37,64900.0
2005-09-14 12:40:00,27.38,27.4,27.3,27.35,92000.0,27.38,27.4,27.3,27.35,92000.0
2005-09-14 12:50:00,27.34,27.39,27.29,27.35,207600.0,27.34,27.39,27.29,27.35,207600.0
2005-09-14 13:00:00,27.34,27.35,27.26,27.32,132400.0,27.34,27.35,27.26,27.32,132400.0
2005-09-14 13:10:00,27.31,27.38,27.26,27.29,98300.0,27.31,27.38,27.26,27.29,98300.0
2005-09-14 13:20:00,27.3,27.35,27.3,27.31,75300.0,27.3,27.35,27.3,27.31,75300.0
2005-09-14 13:30:00,27.31,27.33,27.27,27.3,94400.0,27.31,27.33,27.27,27.3,94400.0
2005-09-14 13:40:00,27.3,27.35,27.28,27.29,91700.0,27.3,27.35,27.28,27.29,91700.0
2005-09-14 13:50:00,27.3,27.3,27.25,27.3,83900.0,27.3,27.3,27.25,27.3,83900.0
2005-09-14 14:00:00,27.29,27.36,27.26,27.27,124400.0,27.29,27.36,27.26,27.27,124400.0
2005-09-14 14:10:00,27.27,27.33,27.14,27.23,227200.0,27.27,27.33,27.14,27.23,227200.0
2005-09-14 14:20:00,27.23,27.31,27.22,27.29,140100.0,27.23,27.31,27.22,27.29,140100.0
2005-09-14 14:30:00,27.29,27.4,27.29,27.34,141200.0,27.29,27.4,27.29,27.34,141200.0
2005-09-14 14:40:00,27.33,27.37,27.3,27.37,126800.0,27.33,27.37,27.3,27.37,126800.0
2005-09-14 14:50:00,27.37,27.48,27.36,27.48,157500.0,27.37,27.48,27.36,27.48,157500.0
2005-09-14 15:00:00,27.48,27.48,27.25,27.26,112000.0,27.48,27.48,27.25,27.26,112000.0
2005-09-14 15:10:00,27.26,27.35,27.25,27.26,142500.0,27.26,27.35,27.25,27.26,142500.0
2005-09-14 15:20:00,27.26,27.28,27.23,27.23,79300.0,27.26,27.28,27.23,27.23,79300.0
2005-09-14 15:30:00,27.22,27.28,27.22,27.25,102200.0,27.22,27.28,27.22,27.25,102200.0
2005-09-14 15:40:00,27.24,27.36,27.24,27.29,220800.0,27.24,27.36,27.24,27.29,220800.0
2005-09-14 15:50:00,27.3,27.34,27.2,27.21,340600.0,27.3,27.34,27.2,27.21,340600.0
2005-09-15 09:30:00,27.25,27.4,27.16,27.34,440000.0,27.25,27.4,27.16,27.34,440000.0
2005-09-15 09:40:00,27.34,27.35,27.22,27.25,126600.0,27.34,27.35,27.22,27.25,126600.0
2005-09-15 09:50:00,27.27,27.27,27.21,27.23,110700.0,27.27,27.27,27.21,27.23,110700.0
2005-09-15 10:00:00,27.24,27.25,27.18,27.19,201100.0,27.24,27.25,27.18,27.19,201100.0
2005-09-15 10:10:00,27.18,27.21,26.98,27.0,195400.0,27.18,27.21,26.98,27.0,195400.0
2005-09-15 10:20:00,27.0,27.05,26.97,26.99,207600.0,27.0,27.05,26.97,26.99,207600.0
2005-09-15 10:30:00,26.99,27.03,26.91,26.95,168500.0,26.99,27.03,26.91,26.95,168500.0
2005-09-15 10:40:00,26.95,27.02,26.94,27.0,172200.0,26.95,27.02,26.94,27.0,172200.0
2005-09-15 10:50:00,27.0,27.01,26.94,26.97,119900.0,27.0,27.01,26.94,26.97,119900.0
2005-09-15 11:00:00,26.98,27.0,26.88,26.88,127000.0,26.98,27.0,26.88,26.88,127000.0
2005-09-15 11:10:00,26.88,26.89,26.69,26.71,307200.0,26.88,26.89,26.69,26.71,307200.0
2005-09-15 11:20:00,26.7,26.84,26.7,26.78,95300.0,26.7,26.84,26.7,26.78,95300.0
2005-09-15 11:30:00,26.78,26.81,26.73,26.73,207400.0,26.78,26.81,26.73,26.73,207400.0
2005-09-15 11:40:00,26.73,26.89,26.73,26.85,157300.0,26.73,26.89,26.73,26.85,157300.0
2005-09-15 11:50:00,26.84,27.0,26.84,26.84,129200.0,26.84,27.0,26.84,26.84,129200.0
2005-09-15 12:00:00,26.85,26.85,26.79,26.84,109600.0,26.85,26.85,26.79,26.84,109600.0
2005-09-15 12:10:00,26.84,26.84,26.8,26.81,60000.0,26.84,26.84,26.8,26.81,60000.0
2005-09-15 12:20:00,26.81,26.84,26.78,26.81,116300.0,26.81,26.84,26.78,26.81,116300.0
2005-09-15 12:30:00,26.8,26.87,26.79,26.84,89800.0,26.8,26.87,26.79,26.84,89800.0
2005-09-15 12:40:00,26.85,26.89,26.82,26.88,50200.0,26.85,26.89,26.82,26.88,50200.0
2005-09-15 12:50:00,26.88,26.89,26.83,26.88,83200.0,26.88,26.89,26.83,26.88,83200.0
2005-09-15 13:00:00,26.89,26.99,26.86,26.94,97200.0,26.89,26.99,26.86,26.94,97200.0
2005-09-15 13:10:00,26.95,27.0,26.87,26.96,113800.0,26.95,27.0,26.87,26.96,113800.0
2005-09-15 13:20:00,26.96,26.98,26.92,26.93,53500.0,26.96,26.98,26.92,26.93,53500.0
2005-09-15 13:30:00,26.92,26.93,26.86,26.86,122100.0,26.92,26.93,26.86,26.86,122100.0
2005-09-15 13:40:00,26.87,26.93,26.86,26.91,107300.0,26.87,26.93,26.86,26.91,107300.0
2005-09-15 13:50:00,26.9,26.94,26.87,26.89,124400.0,26.9,26.94,26.87,26.89,124400.0
2005-09-15 14:00:00,26.88,26.88,26.84,26.87,92300.0,26.88,26.88,26.84,26.87,92300.0
2005-09-15 14:10:00,26.87,26.9,26.85,26.85,67900.0,26.87,26.9,26.85,26.85,67900.0
2005-09-15 14:20:00,26.86,26.91,26.85,26.91,46400.0,26.86,26.91,26.85,26.91,46400.0
2005-09-15 14:30:00,26.91,26.97,26.9,26.94,116800.0,26.91,26.97,26.9,26.94,116800.0
2005-09-15 14:40:00,26.93,26.99,26.92,26.96,69700.0,26.93,26.99,26.92,26.96,69700.0
2005-09-15 14:50:00,26.96,26.96,26.87,26.87,76400.0,26.96,26.96,26.87,26.87,76400.0
2005-09-15 15:00:00,26.87,26.91,26.86,26.91,132600.0,26.87,26.91,26.86,26.91,132600.0
2005-09-15 15:10:00,26.91,26.91,26.83,26.84,233900.0,26.91,26.91,26.83,26.84,233900.0
2005-09-15 15:20:00,26.85,26.9,26.83,26.86,168000.0,26.85,26.9,26.83,26.86,168000.0
2005-09-15 15:30:00,26.86,26.9,26.81,26.9,264500.0,26.86,26.9,26.81,26.9,264500.0
2005-09-15 15:40:00,26.9,26.91,26.85,26.87,220400.0,26.9,26.91,26.85,26.87,220400.0
2005-09-15 15:50:00,26.88,26.95,26.87,26.91,513900.0,26.88,26.95,26.87,26.91,513900.0
2005-09-16 09:30:00,27.85,28.8,27.8,28.51,4817600.0,27.85,28.8,27.8,28.51,4817600.0
2005-09-16 09:40:00,28.51,28.65,28.42,28.58,743000.0,28.51,28.65,28.42,28.58,743000.0
2005-09-16 09:50:00,28.59,28.71,28.34,28.36,802600.0,28.59,28.71,28.34,28.36,802600.0
2005-09-16 10:00:00,28.36,28.63,28.36,28.51,448400.0,28.36,28.63,28.36,28.51,448400.0
2005-09-16 10:10:00,28.51,28.62,28.4,28.6,567900.0,28.51,28.62,28.4,28.6,567900.0
2005-09-16 10:20:00,28.6,28.94,28.59,28.9,971200.0,28.6,28.94,28.59,28.9,971200.0
2005-09-16 10:30:00,28.89,29.05,28.83,28.83,1418200.0,28.89,29.05,28.83,28.83,1418200.0
2005-09-16 10:40:00,28.83,28.9,28.75,28.9,435500.0,28.83,28.9,28.75,28.9,435500.0
2005-09-16 10:50:00,28.9,28.99,28.86,28.97,216900.0,28.9,28.99,28.86,28.97,216900.0
2005-09-16 11:00:00,28.98,29.0,28.83,28.86,419900.0,28.98,29.0,28.83,28.86,419900.0
2005-09-16 11:10:00,28.86,28.94,28.82,28.94,227500.0,28.86,28.94,28.82,28.94,227500.0
2005-09-16 11:20:00,28.95,28.97,28.93,28.96,177000.0,28.95,28.97,28.93,28.96,177000.0
2005-09-16 11:30:00,28.97,29.2,28.96,29.2,582700.0,28.97,29.2,28.96,29.2,582700.0
2005-09-16 11:40:00,29.2,29.38,29.13,29.38,618800.0,29.2,29.38,29.13,29.38,618800.0
2005-09-16 11:50:00,29.37,29.44,29.29,29.36,591200.0,29.37,29.44,29.29,29.36,591200.0
2005-09-16 12:00:00,29.37,29.4,29.25,29.26,460800.0,29.37,29.4,29.25,29.26,460800.0
2005-09-16 12:10:00,29.27,29.35,29.19,29.29,292000.0,29.27,29.35,29.19,29.29,292000.0
2005-09-16 12:20:00,29.29,29.35,29.29,29.34,181600.0,29.29,29.35,29.29,29.34,181600.0
2005-09-16 12:30:00,29.35,29.35,29.11,29.17,401000.0,29.35,29.35,29.11,29.17,401000.0
2005-09-16 12:40:00,29.17,29.23,29.1,29.16,194000.0,29.17,29.23,29.1,29.16,194000.0
2005-09-16 12:50:00,29.16,29.16,29.04,29.06,222800.0,29.16,29.16,29.04,29.06,222800.0
2005-09-16 13:00:00,29.07,29.15,29.07,29.14,200100.0,29.07,29.15,29.07,29.14,200100.0
2005-09-16 13:10:00,29.13,29.23,29.1,29.22,188200.0,29.13,29.23,29.1,29.22,188200.0
2005-09-16 13:20:00,29.23,29.23,29.13,29.13,100200.0,29.23,29.23,29.13,29.13,100200.0
2005-09-16 13:30:00,29.13,29.23,29.11,29.19,154000.0,29.13,29.23,29.11,29.19,154000.0
2005-09-16 13:40:00,29.2,29.3,29.18,29.3,187900.0,29.2,29.3,29.18,29.3,187900.0
2005-09-16 13:50:00,29.29,29.3,29.15,29.15,285200.0,29.29,29.3,29.15,29.15,285200.0
2005-09-16 14:00:00,29.16,29.21,29.15,29.18,359700.0,29.16,29.21,29.15,29.18,359700.0
2005-09-16 14:10:00,29.18,29.19,29.15,29.16,63600.0,29.18,29.19,29.15,29.16,63600.0
2005-09-16 14:20:00,29.16,29.25,29.16,29.24,187500.0,29.16,29.25,29.16,29.24,187500.0
2005-09-16 14:30:00,29.24,29.24,29.18,29.18,121700.0,29.24,29.24,29.18,29.18,121700.0
2005-09-16 14:40:00,29.18,29.19,29.03,29.04,309000.0,29.18,29.19,29.03,29.04,309000.0
2005-09-16 14:50:00,29.05,29.19,29.04,29.19,145500.0,29.05,29.19,29.04,29.19,145500.0
2005-09-16 15:00:00,29.19,29.25,29.19,29.23,157800.0,29.19,29.25,29.19,29.23,157800.0
2005-09-16 15:10:00,29.24,29.34,29.22,29.33,297300.0,29.24,29.34,29.22,29.33,297300.0
2005-09-16 15:20:00,29.33,29.53,29.32,29.52,708300.0,29.33,29.53,29.32,29.52,708300.0
2005-09-16 15:30:00,29.53,29.58,29.43,29.51,533200.0,29.53,29.58,29.43,29.51,533200.0
2005-09-16 15:40:00,29.52,29.57,29.5,29.51,510300.0,29.52,29.57,29.5,29.51,510300.0
2005-09-16 15:50:00,29.5,29.52,29.25,29.4,962200.0,29.5,29.52,29.25,29.4,962200.0
2005-09-19 09:30:00,29.0,29.27,28.95,29.08,468900.0,29.0,29.27,28.95,29.08,468900.0
2005-09-19 09:40:00,29.08,29.11,28.96,29.04,290400.0,29.08,29.11,28.96,29.04,290400.0
2005-09-19 09:50:00,29.04,29.04,28.91,28.91,236100.0,29.04,29.04,28.91,28.91,236100.0
2005-09-19 10:00:00,28.91,28.92,28.8,28.8,328000.0,28.91,28.92,28.8,28.8,328000.0
2005-09-19 10:10:00,28.8,28.87,28.7,28.71,237000.0,28.8,28.87,28.7,28.71,237000.0
2005-09-19 10:20:00,28.71,28.89,28.71,28.88,177800.0,28.71,28.89,28.71,28.88,177800.0
2005-09-19 10:30:00,28.88,28.89,28.81,28.84,97100.0,28.88,28.89,28.81,28.84,97100.0
2005-09-19 10:40:00,28.82,28.9,28.76,28.76,139000.0,28.82,28.9,28.76,28.76,139000.0
2005-09-19 10:50:00,28.76,28.8,28.66,28.66,109500.0,28.76,28.8,28.66,28.66,109500.0
2005-09-19 11:00:00,28.66,28.73,28.6,28.67,169900.0,28.66,28.73,28.6,28.67,169900.0
2005-09-19 11:10:00,28.67,28.72,28.6,28.7,115800.0,28.67,28.72,28.6,28.7,115800.0
2005-09-19 11:20:00,28.69,28.72,28.66,28.71,92300.0,28.69,28.72,28.66,28.71,92300.0
2005-09-19 11:30:00,28.69,28.71,28.6,28.65,93900.0,28.69,28.71,28.6,28.65,93900.0
2005-09-19 11:40:00,28.65,28.73,28.63,28.73,76900.0,28.65,28.73,28.63,28.73,76900.0
2005-09-19 11:50:00,28.73,28.8,28.71,28.78,83300.0,28.73,28.8,28.71,28.78,83300.0
2005-09-19 12:00:00,28.77,28.77,28.64,28.66,50700.0,28.77,28.77,28.64,28.66,50700.0
2005-09-19 12:10:00,28.67,28.69,28.66,28.67,38800.0,28.67,28.69,28.66,28.67,38800.0
2005-09-19 12:20:00,28.68,28.71,28.63,28.63,60300.0,28.68,28.71,28.63,28.63,60300.0
2005-09-19 12:30:00,28.64,28.71,28.63,28.69,54200.0,28.64,28.71,28.63,28.69,54200.0
2005-09-19 12:40:00,28.68,28.78,28.68,28.78,77500.0,28.68,28.78,28.68,28.78,77500.0
2005-09-19 12:50:00,28.77,28.79,28.66,28.68,95800.0,28.77,28.79,28.66,28.68,95800.0
2005-09-19 13:00:00,28.69,28.75,28.69,28.75,48700.0,28.69,28.75,28.69,28.75,48700.0
2005-09-19 13:10:00,28.75,28.77,28.74,28.76,66700.0,28.75,28.77,28.74,28.76,66700.0
2005-09-19 13:20:00,28.76,28.78,28.74,28.77,46700.0,28.76,28.78,28.74,28.77,46700.0
2005-09-19 13:30:00,28.78,28.79,28.76,28.78,19700.0,28.78,28.79,28.76,28.78,19700.0
2005-09-19 13:40:00,28.77,28.78,28.74,28.75,57600.0,28.77,28.78,28.74,28.75,57600.0
2005-09-19 13:50:00,28.75,28.77,28.74,28.75,45900.0,28.75,28.77,28.74,28.75,45900.0
2005-09-19 14:00:00,28.74,28.75,28.66,28.7,76800.0,28.74,28.75,28.66,28.7,76800.0
2005-09-19 14:10:00,28.69,28.7,28.64,28.66,102200.0,28.69,28.7,28.64,28.66,102200.0
2005-09-19 14:20:00,28.66,28.67,28.56,28.57,103200.0,28.66,28.67,28.56,28.57,103200.0
2005-09-19 14:30:00,28.56,28.58,28.55,28.56,115500.0,28.56,28.58,28.55,28.56,115500.0
2005-09-19 14:40:00,28.55,28.71,28.47,28.5,196500.0,28.55,28.71,28.47,28.5,196500.0
2005-09-19 14:50:00,28.5,28.55,28.47,28.55,113700.0,28.5,28.55,28.47,28.55,113700.0
2005-09-19 15:00:00,28.55,28.65,28.55,28.63,121400.0,28.55,28.65,28.55,28.63,121400.0
2005-09-19 15:10:00,28.62,28.67,28.57,28.66,99500.0,28.62,28.67,28.57,28.66,99500.0
2005-09-19 15:20:00,28.67,28.69,28.59,28.63,172900.0,28.67,28.69,28.59,28.63,172900.0
2005-09-19 15:30:00,28.63,28.64,28.59,28.62,179700.0,28.63,28.64,28.59,28.62,179700.0
2005-09-19 15:40:00,28.62,28.69,28.61,28.68,195700.0,28.62,28.69,28.61,28.68,195700.0
2005-09-19 15:50:00,28.68,28.72,28.62,28.72,380900.0,28.68,28.72,28.62,28.72,380900.0
2005-09-20 09:30:00,28.69,28.77,28.68,28.74,224400.0,28.69,28.77,28.68,28.74,224400.0
2005-09-20 09:40:00,28.73,28.78,28.66,28.66,101700.0,28.73,28.78,28.66,28.66,101700.0
2005-09-20 09:50:00,28.65,28.66,28.56,28.6,86100.0,28.65,28.66,28.56,28.6,86100.0
2005-09-20 10:00:00,28.6,28.72,28.58,28.64,143100.0,28.6,28.72,28.58,28.64,143100.0
2005-09-20 10:10:00,28.64,28.8,28.63,28.72,126200.0,28.64,28.8,28.63,28.72,126200.0
2005-09-20 10:20:00,28.72,28.83,28.7,28.81,82200.0,28.72,28.83,28.7,28.81,82200.0
2005-09-20 10:30:00,28.81,28.82,28.77,28.77,45600.0,28.81,28.82,28.77,28.77,45600.0
2005-09-20 10:40:00,28.78,28.82,28.75,28.76,119900.0,28.78,28.82,28.75,28.76,119900.0
2005-09-20 10:50:00,28.75,28.77,28.7,28.72,54900.0,28.75,28.77,28.7,28.72,54900.0
2005-09-20 11:00:00,28.73,28.73,28.66,28.71,65100.0,28.73,28.73,28.66,28.71,65100.0
2005-09-20 11:10:00,28.71,28.75,28.68,28.74,36000.0,28.71,28.75,28.68,28.74,36000.0
2005-09-20 11:20:00,28.74,28.76,28.72,28.74,57300.0,28.74,28.76,28.72,28.74,57300.0
2005-09-20 11:30:00,28.74,28.75,28.74,28.74,53100.0,28.74,28.75,28.74,28.74,53100.0
2005-09-20 11:40:00,28.73,28.75,28.68,28.68,74700.0,28.73,28.75,28.68,28.68,74700.0
2005-09-20 11:50:00,28.69,28.69,28.63,28.69,33600.0,28.69,28.69,28.63,28.69,33600.0
2005-09-20 12:00:00,28.69,28.7,28.67,28.67,23800.0,28.69,28.7,28.67,28.67,23800.0
2005-09-20 12:10:00,28.67,28.67,28.61,28.64,45000.0,28.67,28.67,28.61,28.64,45000.0
2005-09-20 12:20:00,28.64,28.65,28.6,28.6,27800.0,28.64,28.65,28.6,28.6,27800.0
2005-09-20 12:30:00,28.61,28.62,28.59,28.6,41400.0,28.61,28.62,28.59,28.6,41400.0
2005-09-20 12:40:00,28.6,28.61,28.52,28.53,101500.0,28.6,28.61,28.52,28.53,101500.0
2005-09-20 12:50:00,28.52,28.57,28.5,28.56,75400.0,28.52,28.57,28.5,28.56,75400.0
2005-09-20 13:00:00,28.55,28.56,28.53,28.53,33600.0,28.55,28.56,28.53,28.53,33600.0
2005-09-20 13:10:00,28.53,28.53,28.44,28.44,80400.0,28.53,28.53,28.44,28.44,80400.0
2005-09-20 13:20:00,28.44,28.45,28.44,28.45,49900.0,28.44,28.45,28.44,28.45,49900.0
2005-09-20 13:30:00,28.44,28.46,28.44,28.46,45100.0,28.44,28.46,28.44,28.46,45100.0
2005-09-20 13:40:00,28.46,28.5,28.45,28.5,68500.0,28.46,28.5,28.45,28.5,68500.0
2005-09-20 13:50:00,28.49,28.56,28.49,28.5,67200.0,28.49,28.56,28.49,28.5,67200.0
2005-09-20 14:00:00,28.49,28.5,28.43,28.43,110800.0,28.49,28.5,28.43,28.43,110800.0
2005-09-20 14:10:00,28.43,28.59,28.42,28.56,114500.0,28.43,28.59,28.42,28.56,114500.0
2005-09-20 14:20:00,28.56,28.56,28.4,28.43,133500.0,28.56,28.56,28.4,28.43,133500.0
2005-09-20 14:30:00,28.43,28.55,28.39,28.39,77000.0,28.43,28.55,28.39,28.39,77000.0
2005-09-20 14:40:00,28.41,28.44,28.14,28.17,185600.0,28.41,28.44,28.14,28.17,185600.0
2005-09-20 14:50:00,28.17,28.24,28.05,28.07,225600.0,28.17,28.24,28.05,28.07,225600.0
2005-09-20 15:00:00,28.07,28.07,27.85,27.93,235700.0,28.07,28.07,27.85,27.93,235700.0
2005-09-20 15:10:00,27.93,27.99,27.81,27.82,235800.0,27.93,27.99,27.81,27.82,235800.0
2005-09-20 15:20:00,27.82,27.95,27.8,27.94,334700.0,27.82,27.95,27.8,27.94,334700.0
2005-09-20 15:30:00,27.95,27.95,27.85,27.9,234900.0,27.95,27.95,27.85,27.9,234900.0
2005-09-20 15:40:00,27.91,27.93,27.79,27.8,221600.0,27.91,27.93,27.79,27.8,221600.0
2005-09-20 15:50:00,27.79,27.8,27.7,27.75,425800.0,27.79,27.8,27.7,27.75,425800.0
2005-09-21 09:30:00,27.77,27.78,27.58,27.58,191600.0,27.77,27.78,27.58,27.58,191600.0
2005-09-21 09:40:00,27.58,27.61,27.41,27.42,211700.0,27.58,27.61,27.41,27.42,211700.0
2005-09-21 09:50:00,27.42,27.43,27.31,27.32,245900.0,27.42,27.43,27.31,27.32,245900.0
2005-09-21 10:00:00,27.31,27.4,27.3,27.33,115600.0,27.31,27.4,27.3,27.33,115600.0
2005-09-21 10:10:00,27.33,27.36,27.27,27.33,98800.0,27.33,27.36,27.27,27.33,98800.0
2005-09-21 10:20:00,27.32,27.35,27.27,27.3,88300.0,27.32,27.35,27.27,27.3,88300.0
2005-09-21 10:30:00,27.3,27.37,27.27,27.33,145200.0,27.3,27.37,27.27,27.33,145200.0
2005-09-21 10:40:00,27.33,27.51,27.32,27.5,229700.0,27.33,27.51,27.32,27.5,229700.0
2005-09-21 10:50:00,27.5,27.57,27.49,27.52,176000.0,27.5,27.57,27.49,27.52,176000.0
2005-09-21 11:00:00,27.51,27.53,27.42,27.49,278300.0,27.51,27.53,27.42,27.49,278300.0
2005-09-21 11:10:00,27.49,27.51,27.41,27.41,75400.0,27.49,27.51,27.41,27.41,75400.0
2005-09-21 11:20:00,27.41,27.59,27.41,27.58,114300.0,27.41,27.59,27.41,27.58,114300.0
2005-09-21 11:30:00,27.57,27.59,27.48,27.51,104300.0,27.57,27.59,27.48,27.51,104300.0
2005-09-21 11:40:00,27.5,27.59,27.48,27.57,133900.0,27.5,27.59,27.48,27.57,133900.0
2005-09-21 11:50:00,27.57,27.71,27.57,27.69,208800.0,27.57,27.71,27.57,27.69,208800.0
2005-09-21 12:00:00,27.69,27.72,27.66,27.69,111700.0,27.69,27.72,27.66,27.69,111700.0
2005-09-21 12:10:00,27.7,27.83,27.68,27.75,109600.0,27.7,27.83,27.68,27.75,109600.0
2005-09-21 12:20:00,27.74,27.97,27.74,27.96,192900.0,27.74,27.97,27.74,27.96,192900.0
2005-09-21 12:30:00,27.96,28.0,27.92,28.0,187400.0,27.96,28.0,27.92,28.0,187400.0
2005-09-21 12:40:00,27.99,28.03,27.91,28.02,259600.0,27.99,28.03,27.91,28.02,259600.0
2005-09-21 12:50:00,28.02,28.03,27.94,27.98,88400.0,28.02,28.03,27.94,27.98,88400.0
2005-09-21 13:00:00,27.98,28.01,27.95,27.95,74100.0,27.98,28.01,27.95,27.95,74100.0
2005-09-21 13:10:00,27.95,28.02,27.91,28.02,126700.0,27.95,28.02,27.91,28.02,126700.0
2005-09-21 13:20:00,28.02,28.03,27.94,27.94,85100.0,28.02,28.03,27.94,27.94,85100.0
2005-09-21 13:30:00,27.95,27.97,27.77,27.79,132900.0,27.95,27.97,27.77,27.79,132900.0
2005-09-21 13:40:00,27.79,27.92,27.77,27.87,57300.0,27.79,27.92,27.77,27.87,57300.0
2005-09-21 13:50:00,27.87,27.93,27.78,27.92,74000.0,27.87,27.93,27.78,27.92,74000.0
2005-09-21 14:00:00,27.92,27.98,27.79,27.81,57100.0,27.92,27.98,27.79,27.81,57100.0
2005-09-21 14:10:00,27.81,27.86,27.78,27.86,50800.0,27.81,27.86,27.78,27.86,50800.0
2005-09-21 14:20:00,27.86,27.93,27.85,27.92,90300.0,27.86,27.93,27.85,27.92,90300.0
2005-09-21 14:30:00,27.92,27.92,27.8,27.85,79600.0,27.92,27.92,27.8,27.85,79600.0
2005-09-21 14:40:00,27.85,27.89,27.85,27.88,54100.0,27.85,27.89,27.85,27.88,54100.0
2005-09-21 14:50:00,27.88,28.0,27.87,27.99,175600.0,27.88,28.0,27.87,27.99,175600.0
2005-09-21 15:00:00,28.0,28.02,27.95,27.99,145900.0,28.0,28.02,27.95,27.99,145900.0
2005-09-21 15:10:00,27.99,28.07,27.99,28.06,99200.0,27.99,28.07,27.99,28.06,99200.0
2005-09-21 15:20:00,28.05,28.06,27.95,28.01,149600.0,28.05,28.06,27.95,28.01,149600.0
2005-09-21 15:30:00,28.01,28.01,27.9,27.95,162100.0,28.01,28.01,27.9,27.95,162100.0
2005-09-21 15:40:00,27.95,27.96,27.84,27.88,215100.0,27.95,27.96,27.84,27.88,215100.0
2005-09-21 15:50:00,27.87,27.91,27.86,27.87,162600.0,27.87,27.91,27.86,27.87,162600.0
2005-09-22 09:30:00,27.71,28.09,27.69,27.88,177500.0,27.71,28.09,27.69,27.88,177500.0
2005-09-22 09:40:00,27.87,27.87,27.39,27.49,267300.0,27.87,27.87,27.39,27.49,267300.0
2005-09-22 09:50:00,27.5,27.61,27.49,27.61,71400.0,27.5,27.61,27.49,27.61,71400.0
2005-09-22 10:00:00,27.61,27.74,27.59,27.63,82200.0,27.61,27.74,27.59,27.63,82200.0
2005-09-22 10:10:00,27.63,27.71,27.38,27.38,99300.0,27.63,27.71,27.38,27.38,99300.0
2005-09-22 10:20:00,27.37,27.47,27.24,27.29,171200.0,27.37,27.47,27.24,27.29,171200.0
2005-09-22 10:30:00,27.3,27.57,27.29,27.49,75900.0,27.3,27.57,27.29,27.49,75900.0
2005-09-22 10:40:00,27.48,27.48,27.36,27.39,78600.0,27.48,27.48,27.36,27.39,78600.0
2005-09-22 10:50:00,27.4,27.4,27.16,27.19,166800.0,27.4,27.4,27.16,27.19,166800.0
2005-09-22 11:00:00,27.19,27.29,27.17,27.24,158600.0,27.19,27.29,27.17,27.24,158600.0
2005-09-22 11:10:00,27.23,27.51,27.23,27.5,115600.0,27.23,27.51,27.23,27.5,115600.0
2005-09-22 11:20:00,27.49,27.52,27.41,27.46,73900.0,27.49,27.52,27.41,27.46,73900.0
2005-09-22 11:30:00,27.47,27.5,27.4,27.45,112200.0,27.47,27.5,27.4,27.45,112200.0
2005-09-22 11:40:00,27.46,27.5,27.41,27.49,70700.0,27.46,27.5,27.41,27.49,70700.0
2005-09-22 11:50:00,27.49,27.53,27.47,27.51,93600.0,27.49,27.53,27.47,27.51,93600.0
2005-09-22 12:00:00,27.51,27.51,27.44,27.48,87900.0,27.51,27.51,27.44,27.48,87900.0
2005-09-22 12:10:00,27.48,27.55,27.48,27.54,52000.0,27.48,27.55,27.48,27.54,52000.0
2005-09-22 12:20:00,27.55,27.55,27.48,27.54,73800.0,27.55,27.55,27.48,27.54,73800.0
2005-09-22 12:30:00,27.54,27.58,27.5,27.58,49900.0,27.54,27.58,27.5,27.58,49900.0
2005-09-22 12:40:00,27.57,27.63,27.56,27.62,76500.0,27.57,27.63,27.56,27.62,76500.0
2005-09-22 12:50:00,27.62,27.7,27.56,27.69,90200.0,27.62,27.7,27.56,27.69,90200.0
2005-09-22 13:00:00,27.7,27.78,27.68,27.78,76400.0,27.7,27.78,27.68,27.78,76400.0
2005-09-22 13:10:00,27.78,27.87,27.76,27.85,76000.0,27.78,27.87,27.76,27.85,76000.0
2005-09-22 13:20:00,27.83,27.83,27.61,27.62,82800.0,27.83,27.83,27.61,27.62,82800.0
2005-09-22 13:30:00,27.62,27.69,27.61,27.68,71800.0,27.62,27.69,27.61,27.68,71800.0
2005-09-22 13:40:00,27.68,27.77,27.67,27.7,92200.0,27.68,27.77,27.67,27.7,92200.0
2005-09-22 13:50:00,27.7,27.71,27.6,27.64,89500.0,27.7,27.71,27.6,27.64,89500.0
2005-09-22 14:00:00,27.63,27.68,27.6,27.64,61700.0,27.63,27.68,27.6,27.64,61700.0
2005-09-22 14:10:00,27.63,27.63,27.53,27.56,71600.0,27.63,27.63,27.53,27.56,71600.0
2005-09-22 14:20:00,27.56,27.68,27.56,27.67,63200.0,27.56,27.68,27.56,27.67,63200.0
2005-09-22 14:30:00,27.66,27.68,27.62,27.64,57500.0,27.66,27.68,27.62,27.64,57500.0
2005-09-22 14:40:00,27.64,27.78,27.64,27.75,102900.0,27.64,27.78,27.64,27.75,102900.0
2005-09-22 14:50:00,27.75,27.75,27.6,27.61,97100.0,27.75,27.75,27.6,27.61,97100.0
2005-09-22 15:00:00,27.62,27.66,27.54,27.56,109000.0,27.62,27.66,27.54,27.56,109000.0
2005-09-22 15:10:00,27.56,27.7,27.55,27.68,77200.0,27.56,27.7,27.55,27.68,77200.0
2005-09-22 15:20:00,27.69,27.71,27.69,27.71,80300.0,27.69,27.71,27.69,27.71,80300.0
2005-09-22 15:30:00,27.71,27.72,27.65,27.71,110800.0,27.71,27.72,27.65,27.71,110800.0
2005-09-22 15:40:00,27.71,27.76,27.7,27.76,96100.0,27.71,27.76,27.7,27.76,96100.0
2005-09-22 15:50:00,27.75,27.87,27.75,27.85,194000.0,27.75,27.87,27.75,27.85,194000.0
2005-09-23 09:30:00,27.78,27.8,27.68,27.68,112900.0,27.78,27.8,27.68,27.68,112900.0
2005-09-23 09:40:00,27.68,27.78,27.63,27.63,69600.0,27.68,27.78,27.63,27.63,69600.0
2005-09-23 09:50:00,27.64,27.66,27.47,27.5,169700.0,27.64,27.66,27.47,27.5,169700.0
2005-09-23 10:00:00,27.5,27.63,27.49,27.59,72100.0,27.5,27.63,27.49,27.59,72100.0
2005-09-23 10:10:00,27.59,27.64,27.51,27.58,94700.0,27.59,27.64,27.51,27.58,94700.0
2005-09-23 10:20:00,27.58,27.68,27.52,27.65,60900.0,27.58,27.68,27.52,27.65,60900.0
2005-09-23 10:30:00,27.65,27.66,27.53,27.56,38600.0,27.65,27.66,27.53,27.56,38600.0
2005-09-23 10:40:00,27.56,27.58,27.53,27.57,47800.0,27.56,27.58,27.53,27.57,47800.0
2005-09-23 10:50:00,27.57,27.72,27.57,27.71,45200.0,27.57,27.72,27.57,27.71,45200.0
2005-09-23 11:00:00,27.72,27.75,27.54,27.57,92400.0,27.72,27.75,27.54,27.57,92400.0
2005-09-23 11:10:00,27.58,27.62,27.56,27.62,40400.0,27.58,27.62,27.56,27.62,40400.0
2005-09-23 11:20:00,27.62,27.7,27.6,27.69,95100.0,27.62,27.7,27.6,27.69,95100.0
2005-09-23 11:30:00,27.69,27.69,27.64,27.67,37400.0,27.69,27.69,27.64,27.67,37400.0
2005-09-23 11:40:00,27.67,27.71,27.66,27.71,29500.0,27.67,27.71,27.66,27.71,29500.0
2005-09-23 11:50:00,27.71,27.79,27.71,27.76,120700.0,27.71,27.79,27.71,27.76,120700.0
2005-09-23 12:00:00,27.76,27.79,27.66,27.73,41600.0,27.76,27.79,27.66,27.73,41600.0
2005-09-23 12:10:00,27.73,27.73,27.64,27.69,36000.0,27.73,27.73,27.64,27.69,36000.0
2005-09-23 12:20:00,27.68,27.72,27.66,27.67,47800.0,27.68,27.72,27.66,27.67,47800.0
2005-09-23 12:30:00,27.66,27.75,27.66,27.74,36500.0,27.66,27.75,27.66,27.74,36500.0
2005-09-23 12:40:00,27.74,27.75,27.7,27.72,35300.0,27.74,27.75,27.7,27.72,35300.0
2005-09-23 12:50:00,27.72,27.74,27.72,27.72,22600.0,27.72,27.74,27.72,27.72,22600.0
2005-09-23 13:00:00,27.72,27.76,27.72,27.75,20600.0,27.72,27.76,27.72,27.75,20600.0
2005-09-23 13:10:00,27.75,27.78,27.72,27.73,15700.0,27.75,27.78,27.72,27.73,15700.0
2005-09-23 13:20:00,27.73,27.74,27.7,27.7,18700.0,27.73,27.74,27.7,27.7,18700.0
2005-09-23 13:30:00,27.71,27.8,27.71,27.79,29700.0,27.71,27.8,27.71,27.79,29700.0
2005-09-23 13:40:00,27.79,27.97,27.79,27.96,97500.0,27.79,27.97,27.79,27.96,97500.0
2005-09-23 13:50:00,27.97,28.18,27.94,28.18,124400.0,27.97,28.18,27.94,28.18,124400.0
2005-09-23 14:00:00,28.17,28.18,27.99,28.05,165400.0,28.17,28.18,27.99,28.05,165400.0
2005-09-23 14:10:00,28.06,28.09,28.0,28.02,94400.0,28.06,28.09,28.0,28.02,94400.0
2005-09-23 14:20:00,28.02,28.09,28.0,28.04,105600.0,28.02,28.09,28.0,28.04,105600.0
2005-09-23 14:30:00,28.04,28.06,28.02,28.05,66300.0,28.04,28.06,28.02,28.05,66300.0
2005-09-23 14:40:00,28.05,28.17,28.04,28.16,129800.0,28.05,28.17,28.04,28.16,129800.0
2005-09-23 14:50:00,28.17,28.2,28.12,28.2,92100.0,28.17,28.2,28.12,28.2,92100.0
2005-09-23 15:00:00,28.2,28.2,28.08,28.12,188300.0,28.2,28.2,28.08,28.12,188300.0
2005-09-23 15:10:00,28.12,28.18,28.09,28.18,96600.0,28.12,28.18,28.09,28.18,96600.0
2005-09-23 15:20:00,28.18,28.18,28.13,28.16,88100.0,28.18,28.18,28.13,28.16,88100.0
2005-09-23 15:30:00,28.16,28.17,28.07,28.08,101300.0,28.16,28.17,28.07,28.08,101300.0
2005-09-23 15:40:00,28.07,28.13,28.04,28.1,123500.0,28.07,28.13,28.04,28.1,123500.0
2005-09-23 15:50:00,28.1,28.15,28.08,28.08,227500.0,28.1,28.15,28.08,28.08,227500.0
2005-09-26 09:30:00,28.22,28.64,28.15,28.21,302000.0,28.22,28.64,28.15,28.21,302000.0
2005-09-26 09:40:00,28.23,28.37,28.17,28.33,93500.0,28.23,28.37,28.17,28.33,93500.0
2005-09-26 09:50:00,28.34,28.4,28.26,28.26,114400.0,28.34,28.4,28.26,28.26,114400.0
2005-09-26 10:00:00,28.26,28.36,28.23,28.33,77800.0,28.26,28.36,28.23,28.33,77800.0
2005-09-26 10:10:00,28.32,28.38,28.25,28.31,106300.0,28.32,28.38,28.25,28.31,106300.0
2005-09-26 10:20:00,28.31,28.45,28.3,28.37,124500.0,28.31,28.45,28.3,28.37,124500.0
2005-09-26 10:30:00,28.36,28.41,28.35,28.41,59000.0,28.36,28.41,28.35,28.41,59000.0
2005-09-26 10:40:00,28.4,28.45,28.36,28.36,51000.0,28.4,28.45,28.36,28.36,51000.0
2005-09-26 10:50:00,28.36,28.42,28.34,28.39,54200.0,28.36,28.42,28.34,28.39,54200.0
2005-09-26 11:00:00,28.39,28.42,28.35,28.42,68400.0,28.39,28.42,28.35,28.42,68400.0
2005-09-26 11:10:00,28.41,28.43,28.37,28.37,52300.0,28.41,28.43,28.37,28.37,52300.0
2005-09-26 11:20:00,28.38,28.41,28.35,28.38,72500.0,28.38,28.41,28.35,28.38,72500.0
2005-09-26 11:30:00,28.38,28.39,28.34,28.34,93200.0,28.38,28.39,28.34,28.34,93200.0
2005-09-26 11:40:00,28.35,28.38,28.28,28.29,91300.0,28.35,28.38,28.28,28.29,91300.0
2005-09-26 11:50:00,28.29,28.31,28.25,28.3,59700.0,28.29,28.31,28.25,28.3,59700.0
2005-09-26 12:00:00,28.31,28.42,28.29,28.35,45500.0,28.31,28.42,28.29,28.35,45500.0
2005-09-26 12:10:00,28.35,28.6,28.35,28.55,148200.0,28.35,28.6,28.35,28.55,148200.0
2005-09-26 12:20:00,28.56,28.56,28.46,28.49,88200.0,28.56,28.56,28.46,28.49,88200.0
2005-09-26 12:30:00,28.51,28.51,28.39,28.42,76800.0,28.51,28.51,28.39,28.42,76800.0
2005-09-26 12:40:00,28.43,28.44,28.37,28.39,59000.0,28.43,28.44,28.37,28.39,59000.0
2005-09-26 12:50:00,28.4,28.43,28.39,28.4,42000.0,28.4,28.43,28.39,28.4,42000.0
2005-09-26 13:00:00,28.41,28.41,28.38,28.39,66800.0,28.41,28.41,28.38,28.39,66800.0
2005-09-26 13:10:00,28.38,28.41,28.36,28.4,114000.0,28.38,28.41,28.36,28.4,114000.0
2005-09-26 13:20:00,28.41,28.41,28.33,28.37,94000.0,28.41,28.41,28.33,28.37,94000.0
2005-09-26 13:30:00,28.36,28.36,28.24,28.29,82400.0,28.36,28.36,28.24,28.29,82400.0
2005-09-26 13:40:00,28.28,28.36,28.23,28.24,133100.0,28.28,28.36,28.23,28.24,133100.0
2005-09-26 13:50:00,28.24,28.25,28.2,28.24,50300.0,28.24,28.25,28.2,28.24,50300.0
2005-09-26 14:00:00,28.24,28.24,28.2,28.22,39900.0,28.24,28.24,28.2,28.22,39900.0
2005-09-26 14:10:00,28.21,28.22,28.1,28.1,85400.0,28.21,28.22,28.1,28.1,85400.0
2005-09-26 14:20:00,28.11,28.13,28.04,28.1,111700.0,28.11,28.13,28.04,28.1,111700.0
2005-09-26 14:30:00,28.09,28.16,28.02,28.1,164200.0,28.09,28.16,28.02,28.1,164200.0
2005-09-26 14:40:00,28.1,28.18,28.05,28.17,88600.0,28.1,28.18,28.05,28.17,88600.0
2005-09-26 14:50:00,28.17,28.2,28.15,28.18,62500.0,28.17,28.2,28.15,28.18,62500.0
2005-09-26 15:00:00,28.18,28.19,28.14,28.15,47500.0,28.18,28.19,28.14,28.15,47500.0
2005-09-26 15:10:00,28.15,28.18,28.12,28.16,76600.0,28.15,28.18,28.12,28.16,76600.0
2005-09-26 15:20:00,28.17,28.2,28.13,28.14,78400.0,28.17,28.2,28.13,28.14,78400.0
2005-09-26 15:30:00,28.13,28.23,28.13,28.22,62500.0,28.13,28.23,28.13,28.22,62500.0
2005-09-26 15:40:00,28.22,28.25,28.18,28.24,67200.0,28.22,28.25,28.18,28.24,67200.0
2005-09-26 15:50:00,28.24,28.24,28.14,28.22,185100.0,28.24,28.24,28.14,28.22,185100.0
2005-09-27 09:30:00,28.07,28.22,27.91,27.92,234600.0,28.07,28.22,27.91,27.92,234600.0
2005-09-27 09:40:00,27.92,28.07,27.92,28.01,135500.0,27.92,28.07,27.92,28.01,135500.0
2005-09-27 09:50:00,28.03,28.09,28.02,28.08,50600.0,28.03,28.09,28.02,28.08,50600.0
2005-09-27 10:00:00,28.08,28.15,28.0,28.05,108700.0,28.08,28.15,28.0,28.05,108700.0
2005-09-27 10:10:00,28.05,28.05,28.01,28.03,79300.0,28.05,28.05,28.01,28.03,79300.0
2005-09-27 10:20:00,28.03,28.13,28.03,28.1,42800.0,28.03,28.13,28.03,28.1,42800.0
2005-09-27 10:30:00,28.1,28.19,28.09,28.16,49900.0,28.1,28.19,28.09,28.16,49900.0
2005-09-27 10:40:00,28.18,28.19,28.14,28.15,59200.0,28.18,28.19,28.14,28.15,59200.0
2005-09-27 10:50:00,28.14,28.2,28.12,28.2,54800.0,28.14,28.2,28.12,28.2,54800.0
2005-09-27 11:00:00,28.18,28.25,28.15,28.22,43500.0,28.18,28.25,28.15,28.22,43500.0
2005-09-27 11:10:00,28.21,28.23,28.14,28.21,34600.0,28.21,28.23,28.14,28.21,34600.0
2005-09-27 11:20:00,28.21,28.29,28.2,28.26,46000.0,28.21,28.29,28.2,28.26,46000.0
2005-09-27 11:30:00,28.27,28.28,28.19,28.21,28300.0,28.27,28.28,28.19,28.21,28300.0
2005-09-27 11:40:00,28.21,28.32,28.21,28.27,43400.0,28.21,28.32,28.21,28.27,43400.0
2005-09-27 11:50:00,28.28,28.29,28.27,28.28,27200.0,28.28,28.29,28.27,28.28,27200.0
2005-09-27 12:00:00,28.27,28.29,28.21,28.24,35700.0,28.27,28.29,28.21,28.24,35700.0
2005-09-27 12:10:00,28.24,28.27,28.22,28.25,27000.0,28.24,28.27,28.22,28.25,27000.0
2005-09-27 12:20:00,28.25,28.26,28.22,28.24,14200.0,28.25,28.26,28.22,28.24,14200.0
2005-09-27 12:30:00,28.24,28.25,28.19,28.22,21600.0,28.24,28.25,28.19,28.22,21600.0
2005-09-27 12:40:00,28.23,28.26,28.22,28.23,33300.0,28.23,28.26,28.22,28.23,33300.0
2005-09-27 12:50:00,28.23,28.23,28.14,28.17,51100.0,28.23,28.23,28.14,28.17,51100.0
2005-09-27 13:00:00,28.18,28.2,28.1,28.16,59500.0,28.18,28.2,28.1,28.16,59500.0
2005-09-27 13:10:00,28.17,28.17,28.11,28.11,58400.0,28.17,28.17,28.11,28.11,58400.0
2005-09-27 13:20:00,28.11,28.12,28.0,28.12,71500.0,28.11,28.12,28.0,28.12,71500.0
2005-09-27 13:30:00,28.13,28.14,28.09,28.13,32200.0,28.13,28.14,28.09,28.13,32200.0
2005-09-27 13:40:00,28.13,28.16,28.06,28.06,30100.0,28.13,28.16,28.06,28.06,30100.0
2005-09-27 13:50:00,28.06,28.21,28.06,28.15,37600.0,28.06,28.21,28.06,28.15,37600.0
2005-09-27 14:00:00,28.14,28.27,28.14,28.16,52200.0,28.14,28.27,28.14,28.16,52200.0
2005-09-27 14:10:00,28.16,28.17,28.08,28.1,30100.0,28.16,28.17,28.08,28.1,30100.0
2005-09-27 14:20:00,28.11,28.14,28.06,28.14,56200.0,28.11,28.14,28.06,28.14,56200.0
2005-09-27 14:30:00,28.14,28.19,28.1,28.1,45900.0,28.14,28.19,28.1,28.1,45900.0
2005-09-27 14:40:00,28.1,28.29,28.1,28.22,77100.0,28.1,28.29,28.1,28.22,77100.0
2005-09-27 14:50:00,28.21,28.33,28.14,28.3,85300.0,28.21,28.33,28.14,28.3,85300.0
2005-09-27 15:00:00,28.3,28.36,28.23,28.31,99600.0,28.3,28.36,28.23,28.31,99600.0
2005-09-27 15:10:00,28.31,28.46,28.3,28.45,133800.0,28.31,28.46,28.3,28.45,133800.0
2005-09-27 15:20:00,28.46,28.52,28.41,28.49,230000.0,28.46,28.52,28.41,28.49,230000.0
2005-09-27 15:30:00,28.5,28.5,28.4,28.44,300900.0,28.5,28.5,28.4,28.44,300900.0
2005-09-27 15:40:00,28.44,28.48,28.43,28.45,238000.0,28.44,28.48,28.43,28.45,238000.0
2005-09-27 15:50:00,28.45,28.48,28.4,28.4,441000.0,28.45,28.48,28.4,28.4,441000.0
2005-09-28 09:30:00,28.5,28.87,28.44,28.85,324000.0,28.5,28.87,28.44,28.85,324000.0
2005-09-28 09:40:00,28.85,29.04,28.82,28.96,463300.0,28.85,29.04,28.82,28.96,463300.0
2005-09-28 09:50:00,28.96,28.99,28.91,28.91,177000.0,28.96,28.99,28.91,28.91,177000.0
2005-09-28 10:00:00,28.91,29.15,28.9,29.03,474300.0,28.91,29.15,28.9,29.03,474300.0
2005-09-28 10:10:00,29.01,29.07,28.87,28.91,214200.0,29.01,29.07,28.87,28.91,214200.0
2005-09-28 10:20:00,28.91,29.05,28.89,29.03,128500.0,28.91,29.05,28.89,29.03,128500.0
2005-09-28 10:30:00,29.02,29.32,29.01,29.29,574100.0,29.02,29.32,29.01,29.29,574100.0
2005-09-28 10:40:00,29.3,29.35,29.25,29.27,179000.0,29.3,29.35,29.25,29.27,179000.0
2005-09-28 10:50:00,29.27,29.32,29.21,29.25,118300.0,29.27,29.32,29.21,29.25,118300.0
2005-09-28 11:00:00,29.24,29.3,29.23,29.28,188000.0,29.24,29.3,29.23,29.28,188000.0
2005-09-28 11:10:00,29.27,29.39,29.25,29.39,312100.0,29.27,29.39,29.25,29.39,312100.0
2005-09-28 11:20:00,29.39,29.48,29.35,29.43,335300.0,29.39,29.48,29.35,29.43,335300.0
2005-09-28 11:30:00,29.43,29.43,29.38,29.38,139600.0,29.43,29.43,29.38,29.38,139600.0
2005-09-28 11:40:00,29.39,29.4,29.27,29.28,231600.0,29.39,29.4,29.27,29.28,231600.0
2005-09-28 11:50:00,29.29,29.32,29.26,29.28,101700.0,29.29,29.32,29.26,29.28,101700.0
2005-09-28 12:00:00,29.27,29.28,29.2,29.23,113100.0,29.27,29.28,29.2,29.23,113100.0
2005-09-28 12:10:00,29.23,29.24,29.06,29.08,166000.0,29.23,29.24,29.06,29.08,166000.0
2005-09-28 12:20:00,29.09,29.1,28.92,28.98,115500.0,29.09,29.1,28.92,28.98,115500.0
2005-09-28 12:30:00,28.98,29.02,28.95,28.96,72500.0,28.98,29.02,28.95,28.96,72500.0
2005-09-28 12:40:00,28.97,29.02,28.96,29.01,72400.0,28.97,29.02,28.96,29.01,72400.0
2005-09-28 12:50:00,29.01,29.05,28.99,29.04,103300.0,29.01,29.05,28.99,29.04,103300.0
2005-09-28 13:00:00,29.03,29.1,29.03,29.06,156400.0,29.03,29.1,29.03,29.06,156400.0
2005-09-28 13:10:00,29.07,29.09,29.04,29.08,97700.0,29.07,29.09,29.04,29.08,97700.0
2005-09-28 13:20:00,29.08,29.19,29.08,29.18,164800.0,29.08,29.19,29.08,29.18,164800.0
2005-09-28 13:30:00,29.18,29.19,29.13,29.18,188200.0,29.18,29.19,29.13,29.18,188200.0
2005-09-28 13:40:00,29.17,29.28,29.16,29.25,212000.0,29.17,29.28,29.16,29.25,212000.0
2005-09-28 13:50:00,29.26,29.36,29.26,29.33,166400.0,29.26,29.36,29.26,29.33,166400.0
2005-09-28 14:00:00,29.33,29.33,29.15,29.15,93800.0,29.33,29.33,29.15,29.15,93800.0
2005-09-28 14:10:00,29.15,29.3,29.13,29.22,120100.0,29.15,29.3,29.13,29.22,120100.0
2005-09-28 14:20:00,29.22,29.33,29.2,29.3,83900.0,29.22,29.33,29.2,29.3,83900.0
2005-09-28 14:30:00,29.31,29.31,29.23,29.24,56700.0,29.31,29.31,29.23,29.24,56700.0
2005-09-28 14:40:00,29.22,29.29,29.16,29.17,152200.0,29.22,29.29,29.16,29.17,152200.0
2005-09-28 14:50:00,29.17,29.22,29.14,29.14,66100.0,29.17,29.22,29.14,29.14,66100.0
2005-09-28 15:00:00,29.13,29.15,29.08,29.13,97700.0,29.13,29.15,29.08,29.13,97700.0
2005-09-28 15:10:00,29.12,29.13,29.03,29.06,90000.0,29.12,29.13,29.03,29.06,90000.0
2005-09-28 15:20:00,29.05,29.06,28.98,28.98,84900.0,29.05,29.06,28.98,28.98,84900.0
2005-09-28 15:30:00,28.98,29.02,28.97,29.0,118200.0,28.98,29.02,28.97,29.0,118200.0
2005-09-28 15:40:00,28.99,29.14,28.98,29.12,351900.0,28.99,29.14,28.98,29.12,351900.0
2005-09-28 15:50:00,29.12,29.14,29.02,29.02,222500.0,29.12,29.14,29.02,29.02,222500.0
2005-09-29 09:30:00,28.74,29.07,28.7,28.92,276600.0,28.74,29.07,28.7,28.92,276600.0
2005-09-29 09:40:00,28.92,29.0,28.85,28.91,160000.0,28.92,29.0,28.85,28.91,160000.0
2005-09-29 09:50:00,28.91,29.03,28.9,28.95,176000.0,28.91,29.03,28.9,28.95,176000.0
2005-09-29 10:00:00,28.96,29.29,28.94,29.22,174900.0,28.96,29.29,28.94,29.22,174900.0
2005-09-29 10:10:00,29.23,29.25,29.1,29.12,87500.0,29.23,29.25,29.1,29.12,87500.0
2005-09-29 10:20:00,29.1,29.35,29.1,29.31,77900.0,29.1,29.35,29.1,29.31,77900.0
2005-09-29 10:30:00,29.3,29.32,29.25,29.26,88100.0,29.3,29.32,29.25,29.26,88100.0
2005-09-29 10:40:00,29.25,29.31,29.25,29.27,74300.0,29.25,29.31,29.25,29.27,74300.0
2005-09-29 10:50:00,29.26,29.35,29.25,29.27,167000.0,29.26,29.35,29.25,29.27,167000.0
2005-09-29 11:00:00,29.28,29.37,29.28,29.3,174900.0,29.28,29.37,29.28,29.3,174900.0
2005-09-29 11:10:00,29.3,29.31,29.23,29.28,86000.0,29.3,29.31,29.23,29.28,86000.0
2005-09-29 11:20:00,29.29,29.33,29.24,29.26,69200.0,29.29,29.33,29.24,29.26,69200.0
2005-09-29 11:30:00,29.26,29.34,29.26,29.33,56800.0,29.26,29.34,29.26,29.33,56800.0
2005-09-29 11:40:00,29.34,29.48,29.33,29.45,110300.0,29.34,29.48,29.33,29.45,110300.0
2005-09-29 11:50:00,29.46,29.51,29.37,29.4,193600.0,29.46,29.51,29.37,29.4,193600.0
2005-09-29 12:00:00,29.41,29.45,29.38,29.44,84300.0,29.41,29.45,29.38,29.44,84300.0
2005-09-29 12:10:00,29.44,29.47,29.39,29.45,89900.0,29.44,29.47,29.39,29.45,89900.0
2005-09-29 12:20:00,29.45,29.45,29.37,29.38,44100.0,29.45,29.45,29.37,29.38,44100.0
2005-09-29 12:30:00,29.39,29.39,29.32,29.33,69000.0,29.39,29.39,29.32,29.33,69000.0
2005-09-29 12:40:00,29.33,29.35,29.3,29.35,165900.0,29.33,29.35,29.3,29.35,165900.0
2005-09-29 12:50:00,29.34,29.35,29.32,29.33,74600.0,29.34,29.35,29.32,29.33,74600.0
2005-09-29 13:00:00,29.33,29.43,29.32,29.38,77000.0,29.33,29.43,29.32,29.38,77000.0
2005-09-29 13:10:00,29.37,29.59,29.35,29.55,166300.0,29.37,29.59,29.35,29.55,166300.0
2005-09-29 13:20:00,29.55,29.67,29.54,29.67,197500.0,29.55,29.67,29.54,29.67,197500.0
2005-09-29 13:30:00,29.65,29.71,29.53,29.56,211500.0,29.65,29.71,29.53,29.56,211500.0
2005-09-29 13:40:00,29.56,29.59,29.5,29.56,83800.0,29.56,29.59,29.5,29.56,83800.0
2005-09-29 13:50:00,29.55,29.58,29.45,29.51,83600.0,29.55,29.58,29.45,29.51,83600.0
2005-09-29 14:00:00,29.52,29.61,29.5,29.57,130000.0,29.52,29.61,29.5,29.57,130000.0
2005-09-29 14:10:00,29.57,29.65,29.5,29.54,159100.0,29.57,29.65,29.5,29.54,159100.0
2005-09-29 14:20:00,29.54,29.59,29.53,29.56,89000.0,29.54,29.59,29.53,29.56,89000.0
2005-09-29 14:30:00,29.55,29.6,29.51,29.59,71100.0,29.55,29.6,29.51,29.59,71100.0
2005-09-29 14:40:00,29.6,29.65,29.59,29.61,133100.0,29.6,29.65,29.59,29.61,133100.0
2005-09-29 14:50:00,29.6,29.67,29.57,29.62,143200.0,29.6,29.67,29.57,29.62,143200.0
2005-09-29 15:00:00,29.61,29.68,29.6,29.68,112900.0,29.61,29.68,29.6,29.68,112900.0
2005-09-29 15:10:00,29.67,29.75,29.63,29.73,169800.0,29.67,29.75,29.63,29.73,169800.0
2005-09-29 15:20:00,29.73,29.8,29.62,29.63,190400.0,29.73,29.8,29.62,29.63,190400.0
2005-09-29 15:30:00,29.63,29.68,29.62,29.65,158600.0,29.63,29.68,29.62,29.65,158600.0
2005-09-29 15:40:00,29.64,29.68,29.64,29.65,189600.0,29.64,29.68,29.64,29.65,189600.0
2005-09-29 15:50:00,29.65,29.78,29.65,29.75,338100.0,29.65,29.78,29.65,29.75,338100.0
2005-09-30 09:30:00,29.5,29.6,29.25,29.55,330400.0,29.5,29.6,29.25,29.55,330400.0
2005-09-30 09:40:00,29.54,29.54,29.38,29.41,140800.0,29.54,29.54,29.38,29.41,140800.0
2005-09-30 09:50:00,29.41,29.49,29.32,29.47,130500.0,29.41,29.49,29.32,29.47,130500.0
2005-09-30 10:00:00,29.47,29.64,29.38,29.64,144000.0,29.47,29.64,29.38,29.64,144000.0
2005-09-30 10:10:00,29.64,29.64,29.48,29.53,84500.0,29.64,29.64,29.48,29.53,84500.0
2005-09-30 10:20:00,29.53,29.61,29.5,29.6,156500.0,29.53,29.61,29.5,29.6,156500.0
2005-09-30 10:30:00,29.6,29.63,29.48,29.6,67300.0,29.6,29.63,29.48,29.6,67300.0
2005-09-30 10:40:00,29.6,29.81,29.59,29.64,137800.0,29.6,29.81,29.59,29.64,137800.0
2005-09-30 10:50:00,29.65,29.78,29.65,29.69,62300.0,29.65,29.78,29.65,29.69,62300.0
2005-09-30 11:00:00,29.69,29.83,29.63,29.78,184000.0,29.69,29.83,29.63,29.78,184000.0
2005-09-30 11:10:00,29.79,29.89,29.76,29.87,89800.0,29.79,29.89,29.76,29.87,89800.0
2005-09-30 11:20:00,29.88,29.9,29.75,29.81,217300.0,29.88,29.9,29.75,29.81,217300.0
2005-09-30 11:30:00,29.81,29.84,29.76,29.78,66200.0,29.81,29.84,29.76,29.78,66200.0
2005-09-30 11:40:00,29.78,29.82,29.78,29.79,77100.0,29.78,29.82,29.78,29.79,77100.0
2005-09-30 11:50:00,29.79,29.81,29.71,29.8,83400.0,29.79,29.81,29.71,29.8,83400.0
2005-09-30 12:00:00,29.79,29.81,29.66,29.66,112300.0,29.79,29.81,29.66,29.66,112300.0
2005-09-30 12:10:00,29.66,29.75,29.63,29.68,110800.0,29.66,29.75,29.63,29.68,110800.0
2005-09-30 12:20:00,29.68,29.74,29.55,29.74,60800.0,29.68,29.74,29.55,29.74,60800.0
2005-09-30 12:30:00,29.73,29.82,29.71,29.82,147400.0,29.73,29.82,29.71,29.82,147400.0
2005-09-30 12:40:00,29.82,29.91,29.78,29.88,85100.0,29.82,29.91,29.78,29.88,85100.0
2005-09-30 12:50:00,29.89,29.93,29.75,29.75,67300.0,29.89,29.93,29.75,29.75,67300.0
2005-09-30 13:00:00,29.75,29.81,29.74,29.8,55900.0,29.75,29.81,29.74,29.8,55900.0
2005-09-30 13:10:00,29.81,29.85,29.75,29.79,44100.0,29.81,29.85,29.75,29.79,44100.0
2005-09-30 13:20:00,29.79,29.89,29.75,29.82,63700.0,29.79,29.89,29.75,29.82,63700.0
2005-09-30 13:30:00,29.81,29.91,29.76,29.89,88200.0,29.81,29.91,29.76,29.89,88200.0
2005-09-30 13:40:00,29.86,29.88,29.82,29.85,28600.0,29.86,29.88,29.82,29.85,28600.0
2005-09-30 13:50:00,29.85,29.94,29.85,29.88,59900.0,29.85,29.94,29.85,29.88,59900.0
2005-09-30 14:00:00,29.89,29.96,29.87,29.96,60200.0,29.89,29.96,29.87,29.96,60200.0
2005-09-30 14:10:00,29.96,29.99,29.88,29.93,140600.0,29.96,29.99,29.88,29.93,140600.0
2005-09-30 14:20:00,29.92,29.95,29.89,29.93,36600.0,29.92,29.95,29.89,29.93,36600.0
2005-09-30 14:30:00,29.93,29.94,29.9,29.9,54000.0,29.93,29.94,29.9,29.9,54000.0
2005-09-30 14:40:00,29.9,29.92,29.87,29.89,39600.0,29.9,29.92,29.87,29.89,39600.0
2005-09-30 14:50:00,29.9,29.9,29.81,29.85,46700.0,29.9,29.9,29.81,29.85,46700.0
2005-09-30 15:00:00,29.84,29.85,29.78,29.8,69800.0,29.84,29.85,29.78,29.8,69800.0
2005-09-30 15:10:00,29.8,29.81,29.71,29.72,107000.0,29.8,29.81,29.71,29.72,107000.0
2005-09-30 15:20:00,29.72,29.74,29.65,29.7,142500.0,29.72,29.74,29.65,29.7,142500.0
2005-09-30 15:30:00,29.69,29.7,29.65,29.67,109100.0,29.69,29.7,29.65,29.67,109100.0
2005-09-30 15:40:00,29.68,29.69,29.6,29.68,192400.0,29.68,29.69,29.6,29.68,192400.0
2005-09-30 15:50:00,29.67,29.84,29.65,29.83,401600.0,29.67,29.84,29.65,29.83,401600.0
2005-10-03 09:30:00,29.31,29.97,29.29,29.97,484800.0,29.31,29.97,29.29,29.97,484800.0
2005-10-03 09:40:00,29.98,30.01,29.94,29.99,230500.0,29.98,30.01,29.94,29.99,230500.0
2005-10-03 09:50:00,29.99,30.0,29.85,29.99,177000.0,29.99,30.0,29.85,29.99,177000.0
2005-10-03 10:00:00,29.98,30.0,29.84,29.97,244100.0,29.98,30.0,29.84,29.97,244100.0
2005-10-03 10:10:00,29.97,29.97,29.88,29.95,123000.0,29.97,29.97,29.88,29.95,123000.0
2005-10-03 10:20:00,29.95,30.0,29.95,29.98,90700.0,29.95,30.0,29.95,29.98,90700.0
2005-10-03 10:30:00,30.0,30.0,29.94,29.99,131400.0,30.0,30.0,29.94,29.99,131400.0
2005-10-03 10:40:00,29.98,30.0,29.95,29.99,128800.0,29.98,30.0,29.95,29.99,128800.0
2005-10-03 10:50:00,29.99,29.99,29.95,29.96,47700.0,29.99,29.99,29.95,29.96,47700.0
2005-10-03 11:00:00,29.95,29.98,29.92,29.97,69100.0,29.95,29.98,29.92,29.97,69100.0
2005-10-03 11:10:00,29.96,30.0,29.96,30.0,66500.0,29.96,30.0,29.96,30.0,66500.0
2005-10-03 11:20:00,30.0,30.07,29.97,30.01,310000.0,30.0,30.07,29.97,30.01,310000.0
2005-10-03 11:30:00,30.02,30.16,29.98,30.13,187500.0,30.02,30.16,29.98,30.13,187500.0
2005-10-03 11:40:00,30.13,30.23,30.1,30.2,205100.0,30.13,30.23,30.1,30.2,205100.0
2005-10-03 11:50:00,30.2,30.25,30.15,30.22,236400.0,30.2,30.25,30.15,30.22,236400.0
2005-10-03 12:00:00,30.21,30.44,30.21,30.41,417500.0,30.21,30.44,30.21,30.41,417500.0
2005-10-03 12:10:00,30.41,30.41,30.28,30.31,166600.0,30.41,30.41,30.28,30.31,166600.0
2005-10-03 12:20:00,30.31,30.4,30.25,30.25,165700.0,30.31,30.4,30.25,30.25,165700.0
2005-10-03 12:30:00,30.25,30.33,30.25,30.27,125000.0,30.25,30.33,30.25,30.27,125000.0
2005-10-03 12:40:00,30.27,30.33,30.26,30.32,208200.0,30.27,30.33,30.26,30.32,208200.0
2005-10-03 12:50:00,30.32,30.43,30.31,30.36,143600.0,30.32,30.43,30.31,30.36,143600.0
2005-10-03 13:00:00,30.35,30.5,30.35,30.49,228300.0,30.35,30.5,30.35,30.49,228300.0
2005-10-03 13:10:00,30.49,30.5,30.41,30.43,208500.0,30.49,30.5,30.41,30.43,208500.0
2005-10-03 13:20:00,30.42,30.43,30.35,30.41,185000.0,30.42,30.43,30.35,30.41,185000.0
2005-10-03 13:30:00,30.41,30.42,30.34,30.36,182100.0,30.41,30.42,30.34,30.36,182100.0
2005-10-03 13:40:00,30.37,30.44,30.34,30.36,203000.0,30.37,30.44,30.34,30.36,203000.0
2005-10-03 13:50:00,30.36,30.48,30.35,30.45,118000.0,30.36,30.48,30.35,30.45,118000.0
2005-10-03 14:00:00,30.45,30.49,30.43,30.44,295100.0,30.45,30.49,30.43,30.44,295100.0
2005-10-03 14:10:00,30.44,30.5,30.42,30.5,172800.0,30.44,30.5,30.42,30.5,172800.0
2005-10-03 14:20:00,30.49,30.55,30.45,30.48,263400.0,30.49,30.55,30.45,30.48,263400.0
2005-10-03 14:30:00,30.48,30.48,30.41,30.44,134700.0,30.48,30.48,30.41,30.44,134700.0
2005-10-03 14:40:00,30.44,30.55,30.41,30.53,135900.0,30.44,30.55,30.41,30.53,135900.0
2005-10-03 14:50:00,30.53,30.58,30.5,30.52,166900.0,30.53,30.58,30.5,30.52,166900.0
2005-10-03 15:00:00,30.52,30.65,30.5,30.57,291200.0,30.52,30.65,30.5,30.57,291200.0
2005-10-03 15:10:00,30.57,30.62,30.53,30.59,188000.0,30.57,30.62,30.53,30.59,188000.0
2005-10-03 15:20:00,30.59,30.61,30.49,30.52,205600.0,30.59,30.61,30.49,30.52,205600.0
2005-10-03 15:30:00,30.52,30.61,30.51,30.6,317900.0,30.52,30.61,30.51,30.6,317900.0
2005-10-03 15:40:00,30.59,30.64,30.55,30.64,523100.0,30.59,30.64,30.55,30.64,523100.0
2005-10-03 15:50:00,30.63,30.66,30.58,30.59,688600.0,30.63,30.66,30.58,30.59,688600.0
2005-10-04 09:30:00,29.9,30.48,29.83,30.46,406300.0,29.9,30.48,29.83,30.46,406300.0
2005-10-04 09:40:00,30.46,30.47,30.26,30.29,167300.0,30.46,30.47,30.26,30.29,167300.0
2005-10-04 09:50:00,30.28,30.35,30.1,30.27,163700.0,30.28,30.35,30.1,30.27,163700.0
2005-10-04 10:00:00,30.28,30.33,30.21,30.24,190500.0,30.28,30.33,30.21,30.24,190500.0
2005-10-04 10:10:00,30.24,30.37,30.24,30.35,152400.0,30.24,30.37,30.24,30.35,152400.0
2005-10-04 10:20:00,30.35,30.35,30.28,30.34,62300.0,30.35,30.35,30.28,30.34,62300.0
2005-10-04 10:30:00,30.33,30.33,30.24,30.25,72300.0,30.33,30.33,30.24,30.25,72300.0
2005-10-04 10:40:00,30.25,30.27,30.21,30.23,72400.0,30.25,30.27,30.21,30.23,72400.0
2005-10-04 10:50:00,30.23,30.24,30.13,30.2,170300.0,30.23,30.24,30.13,30.2,170300.0
2005-10-04 11:00:00,30.21,30.23,30.15,30.16,68600.0,30.21,30.23,30.15,30.16,68600.0
2005-10-04 11:10:00,30.16,30.2,30.14,30.16,107700.0,30.16,30.2,30.14,30.16,107700.0
2005-10-04 11:20:00,30.17,30.24,30.14,30.22,78100.0,30.17,30.24,30.14,30.22,78100.0
2005-10-04 11:30:00,30.22,30.33,30.18,30.23,130300.0,30.22,30.33,30.18,30.23,130300.0
2005-10-04 11:40:00,30.22,30.25,30.17,30.2,69300.0,30.22,30.25,30.17,30.2,69300.0
2005-10-04 11:50:00,30.2,30.27,30.2,30.23,53400.0,30.2,30.27,30.2,30.23,53400.0
2005-10-04 12:00:00,30.23,30.24,30.19,30.2,38100.0,30.23,30.24,30.19,30.2,38100.0
2005-10-04 12:10:00,30.19,30.22,30.18,30.2,48000.0,30.19,30.22,30.18,30.2,48000.0
2005-10-04 12:20:00,30.19,30.21,30.15,30.18,80500.0,30.19,30.21,30.15,30.18,80500.0
2005-10-04 12:30:00,30.17,30.2,30.16,30.19,64400.0,30.17,30.2,30.16,30.19,64400.0
2005-10-04 12:40:00,30.18,30.21,30.18,30.2,39400.0,30.18,30.21,30.18,30.2,39400.0
2005-10-04 12:50:00,30.2,30.21,30.18,30.19,41300.0,30.2,30.21,30.18,30.19,41300.0
2005-10-04 13:00:00,30.19,30.2,30.18,30.18,49600.0,30.19,30.2,30.18,30.18,49600.0
2005-10-04 13:10:00,30.18,30.19,30.17,30.17,67200.0,30.18,30.19,30.17,30.17,67200.0
2005-10-04 13:20:00,30.17,30.18,30.17,30.17,50500.0,30.17,30.18,30.17,30.17,50500.0
2005-10-04 13:30:00,30.17,30.18,30.12,30.13,90300.0,30.17,30.18,30.12,30.13,90300.0
2005-10-04 13:40:00,30.12,30.15,30.07,30.07,132400.0,30.12,30.15,30.07,30.07,132400.0
2005-10-04 13:50:00,30.07,30.07,29.92,29.93,181900.0,30.07,30.07,29.92,29.93,181900.0
2005-10-04 14:00:00,29.93,29.93,29.86,29.92,103300.0,29.93,29.93,29.86,29.92,103300.0
2005-10-04 14:10:00,29.92,30.09,29.89,30.06,220400.0,29.92,30.09,29.89,30.06,220400.0
2005-10-04 14:20:00,30.06,30.06,29.94,29.97,68900.0,30.06,30.06,29.94,29.97,68900.0
2005-10-04 14:30:00,29.98,30.02,29.91,29.95,177300.0,29.98,30.02,29.91,29.95,177300.0
2005-10-04 14:40:00,29.96,30.0,29.95,29.99,164400.0,29.96,30.0,29.95,29.99,164400.0
2005-10-04 14:50:00,29.99,30.0,29.89,29.9,188800.0,29.99,30.0,29.89,29.9,188800.0
2005-10-04 15:00:00,29.9,29.94,28.86,29.89,332200.0,29.9,29.94,28.86,29.89,332200.0
2005-10-04 15:10:00,29.88,30.0,29.86,29.91,309300.0,29.88,30.0,29.86,29.91,309300.0
2005-10-04 15:20:00,29.91,29.95,29.9,29.92,207200.0,29.91,29.95,29.9,29.92,207200.0
2005-10-04 15:30:00,29.92,29.97,29.88,29.97,223100.0,29.92,29.97,29.88,29.97,223100.0
2005-10-04 15:40:00,29.97,29.99,29.91,29.95,335500.0,29.97,29.99,29.91,29.95,335500.0
2005-10-04 15:50:00,29.96,29.97,29.85,29.9,348700.0,29.96,29.97,29.85,29.9,348700.0
2005-10-05 09:30:00,29.76,29.94,29.76,29.9,184200.0,29.76,29.94,29.76,29.9,184200.0
2005-10-05 09:40:00,29.91,29.92,29.82,29.92,75400.0,29.91,29.92,29.82,29.92,75400.0
2005-10-05 09:50:00,29.92,29.95,29.89,29.9,58800.0,29.92,29.95,29.89,29.9,58800.0
2005-10-05 10:00:00,29.9,29.94,29.72,29.82,150600.0,29.9,29.94,29.72,29.82,150600.0
2005-10-05 10:10:00,29.81,29.81,29.65,29.66,134300.0,29.81,29.81,29.65,29.66,134300.0
2005-10-05 10:20:00,29.66,29.69,29.6,29.6,367300.0,29.66,29.69,29.6,29.6,367300.0
2005-10-05 10:30:00,29.6,29.62,29.46,29.52,246900.0,29.6,29.62,29.46,29.52,246900.0
2005-10-05 10:40:00,29.52,29.61,29.51,29.56,133900.0,29.52,29.61,29.51,29.56,133900.0
2005-10-05 10:50:00,29.56,29.56,29.49,29.53,70300.0,29.56,29.56,29.49,29.53,70300.0
2005-10-05 11:00:00,29.53,29.54,29.47,29.52,57600.0,29.53,29.54,29.47,29.52,57600.0
2005-10-05 11:10:00,29.53,29.54,29.45,29.5,114000.0,29.53,29.54,29.45,29.5,114000.0
2005-10-05 11:20:00,29.5,29.51,29.34,29.37,123100.0,29.5,29.51,29.34,29.37,123100.0
2005-10-05 11:30:00,29.37,29.42,29.32,29.4,90600.0,29.37,29.42,29.32,29.4,90600.0
2005-10-05 11:40:00,29.39,29.48,29.38,29.44,60800.0,29.39,29.48,29.38,29.44,60800.0
2005-10-05 11:50:00,29.43,29.5,29.39,29.5,103400.0,29.43,29.5,29.39,29.5,103400.0
2005-10-05 12:00:00,29.5,29.5,29.39,29.49,118700.0,29.5,29.5,29.39,29.49,118700.0
2005-10-05 12:10:00,29.48,29.54,29.45,29.48,187300.0,29.48,29.54,29.45,29.48,187300.0
2005-10-05 12:20:00,29.48,29.49,29.44,29.45,113600.0,29.48,29.49,29.44,29.45,113600.0
2005-10-05 12:30:00,29.46,29.57,29.44,29.53,110900.0,29.46,29.57,29.44,29.53,110900.0
2005-10-05 12:40:00,29.53,29.55,29.46,29.47,156100.0,29.53,29.55,29.46,29.47,156100.0
2005-10-05 12:50:00,29.48,29.52,29.47,29.52,56300.0,29.48,29.52,29.47,29.52,56300.0
2005-10-05 13:00:00,29.53,29.61,29.52,29.57,87700.0,29.53,29.61,29.52,29.57,87700.0
2005-10-05 13:10:00,29.57,29.57,29.51,29.55,60600.0,29.57,29.57,29.51,29.55,60600.0
2005-10-05 13:20:00,29.56,29.68,29.56,29.6,116500.0,29.56,29.68,29.56,29.6,116500.0
2005-10-05 13:30:00,29.59,29.63,29.57,29.58,49800.0,29.59,29.63,29.57,29.58,49800.0
2005-10-05 13:40:00,29.58,29.61,29.57,29.58,56800.0,29.58,29.61,29.57,29.58,56800.0
2005-10-05 13:50:00,29.58,29.59,29.56,29.57,45300.0,29.58,29.59,29.56,29.57,45300.0
2005-10-05 14:00:00,29.56,29.6,29.53,29.56,73500.0,29.56,29.6,29.53,29.56,73500.0
2005-10-05 14:10:00,29.55,29.68,29.55,29.59,84600.0,29.55,29.68,29.55,29.59,84600.0
2005-10-05 14:20:00,29.59,29.73,29.59,29.67,80100.0,29.59,29.73,29.59,29.67,80100.0
2005-10-05 14:30:00,29.66,29.69,29.55,29.56,56700.0,29.66,29.69,29.55,29.56,56700.0
2005-10-05 14:40:00,29.56,29.58,29.49,29.55,70600.0,29.56,29.58,29.49,29.55,70600.0
2005-10-05 14:50:00,29.55,29.56,29.49,29.49,113900.0,29.55,29.56,29.49,29.49,113900.0
2005-10-05 15:00:00,29.49,29.58,29.45,29.55,94000.0,29.49,29.58,29.45,29.55,94000.0
2005-10-05 15:10:00,29.55,29.55,29.42,29.42,82900.0,29.55,29.55,29.42,29.42,82900.0
2005-10-05 15:20:00,29.43,29.46,29.32,29.37,142600.0,29.43,29.46,29.32,29.37,142600.0
2005-10-05 15:30:00,29.38,29.38,29.32,29.35,122300.0,29.38,29.38,29.32,29.35,122300.0
2005-10-05 15:40:00,29.35,29.4,29.25,29.27,200900.0,29.35,29.4,29.25,29.27,200900.0
2005-10-05 15:50:00,29.26,29.38,29.26,29.27,339000.0,29.26,29.38,29.26,29.27,339000.0
2005-10-06 09:30:00,29.21,29.4,29.18,29.22,235400.0,29.21,29.4,29.18,29.22,235400.0
2005-10-06 09:40:00,29.21,29.21,28.8,28.82,307900.0,29.21,29.21,28.8,28.82,307900.0
2005-10-06 09:50:00,28.82,29.16,28.77,29.02,226400.0,28.82,29.16,28.77,29.02,226400.0
2005-10-06 10:00:00,29.02,29.09,28.9,28.91,202700.0,29.02,29.09,28.9,28.91,202700.0
2005-10-06 10:10:00,28.91,29.05,28.88,28.92,117800.0,28.91,29.05,28.88,28.92,117800.0
2005-10-06 10:20:00,28.92,28.94,28.81,28.86,81600.0,28.92,28.94,28.81,28.86,81600.0
2005-10-06 10:30:00,28.86,28.89,28.73,28.86,203400.0,28.86,28.89,28.73,28.86,203400.0
2005-10-06 10:40:00,28.85,28.94,28.84,28.9,107600.0,28.85,28.94,28.84,28.9,107600.0
2005-10-06 10:50:00,28.9,28.91,28.85,28.86,73700.0,28.9,28.91,28.85,28.86,73700.0
2005-10-06 11:00:00,28.86,28.95,28.84,28.88,88300.0,28.86,28.95,28.84,28.88,88300.0
2005-10-06 11:10:00,28.89,29.05,28.84,29.03,97300.0,28.89,29.05,28.84,29.03,97300.0
2005-10-06 11:20:00,29.02,29.02,28.92,28.93,133400.0,29.02,29.02,28.92,28.93,133400.0
2005-10-06 11:30:00,28.93,28.96,28.92,28.95,29300.0,28.93,28.96,28.92,28.95,29300.0
2005-10-06 11:40:00,28.95,28.97,28.89,28.91,56900.0,28.95,28.97,28.89,28.91,56900.0
2005-10-06 11:50:00,28.92,28.97,28.92,28.93,59600.0,28.92,28.97,28.92,28.93,59600.0
2005-10-06 12:00:00,28.94,28.99,28.89,28.9,53000.0,28.94,28.99,28.89,28.9,53000.0
2005-10-06 12:10:00,28.9,28.94,28.88,28.9,88000.0,28.9,28.94,28.88,28.9,88000.0
2005-10-06 12:20:00,28.9,28.93,28.87,28.89,48100.0,28.9,28.93,28.87,28.89,48100.0
2005-10-06 12:30:00,28.89,28.98,28.88,28.93,86500.0,28.89,28.98,28.88,28.93,86500.0
2005-10-06 12:40:00,28.93,29.0,28.89,29.0,55000.0,28.93,29.0,28.89,29.0,55000.0
2005-10-06 12:50:00,28.99,29.02,28.9,28.96,71300.0,28.99,29.02,28.9,28.96,71300.0
2005-10-06 13:00:00,28.97,29.09,28.96,28.99,101500.0,28.97,29.09,28.96,28.99,101500.0
2005-10-06 13:10:00,28.99,29.08,28.92,29.07,59200.0,28.99,29.08,28.92,29.07,59200.0
2005-10-06 13:20:00,29.07,29.15,29.03,29.11,178300.0,29.07,29.15,29.03,29.11,178300.0
2005-10-06 13:30:00,29.1,29.24,29.1,29.16,125400.0,29.1,29.24,29.1,29.16,125400.0
2005-10-06 13:40:00,29.16,29.2,29.01,29.07,87300.0,29.16,29.2,29.01,29.07,87300.0
2005-10-06 13:50:00,29.07,29.12,28.88,28.9,154700.0,29.07,29.12,28.88,28.9,154700.0
2005-10-06 14:00:00,28.9,28.9,28.8,28.81,111100.0,28.9,28.9,28.8,28.81,111100.0
2005-10-06 14:10:00,28.81,28.89,28.81,28.86,82200.0,28.81,28.89,28.81,28.86,82200.0
2005-10-06 14:20:00,28.85,28.91,28.78,28.9,105900.0,28.85,28.91,28.78,28.9,105900.0
2005-10-06 14:30:00,28.9,29.0,28.84,28.94,326500.0,28.9,29.0,28.84,28.94,326500.0
2005-10-06 14:40:00,28.96,29.09,28.96,29.04,118900.0,28.96,29.09,28.96,29.04,118900.0
2005-10-06 14:50:00,29.04,29.08,28.93,28.99,99300.0,29.04,29.08,28.93,28.99,99300.0
2005-10-06 15:00:00,28.99,29.01,28.94,28.95,88000.0,28.99,29.01,28.94,28.95,88000.0
2005-10-06 15:10:00,28.95,28.99,28.93,28.95,80700.0,28.95,28.99,28.93,28.95,80700.0
2005-10-06 15:20:00,28.95,28.95,28.75,28.75,185600.0,28.95,28.95,28.75,28.75,185600.0
2005-10-06 15:30:00,28.75,28.81,28.69,28.81,212000.0,28.75,28.81,28.69,28.81,212000.0
2005-10-06 15:40:00,28.81,28.93,28.79,28.93,273700.0,28.81,28.93,28.79,28.93,273700.0
2005-10-06 15:50:00,28.93,29.0,28.88,28.94,270800.0,28.93,29.0,28.88,28.94,270800.0
2005-10-07 09:30:00,29.02,29.15,28.91,29.03,166500.0,29.02,29.15,28.91,29.03,166500.0
2005-10-07 09:40:00,29.01,29.12,28.98,29.01,457100.0,29.01,29.12,28.98,29.01,457100.0
2005-10-07 09:50:00,29.02,29.06,28.95,29.03,470200.0,29.02,29.06,28.95,29.03,470200.0
2005-10-07 10:00:00,29.03,29.03,28.9,28.93,86000.0,29.03,29.03,28.9,28.93,86000.0
2005-10-07 10:10:00,28.93,29.02,28.77,28.77,145200.0,28.93,29.02,28.77,28.77,145200.0
2005-10-07 10:20:00,28.77,28.92,28.65,28.77,120600.0,28.77,28.92,28.65,28.77,120600.0
2005-10-07 10:30:00,28.76,28.82,28.73,28.77,105200.0,28.76,28.82,28.73,28.77,105200.0
2005-10-07 10:40:00,28.76,28.8,28.62,28.73,102200.0,28.76,28.8,28.62,28.73,102200.0
2005-10-07 10:50:00,28.74,28.89,28.71,28.81,68700.0,28.74,28.89,28.71,28.81,68700.0
2005-10-07 11:00:00,28.81,28.9,28.78,28.84,62700.0,28.81,28.9,28.78,28.84,62700.0
2005-10-07 11:10:00,28.84,28.85,28.79,28.82,29800.0,28.84,28.85,28.79,28.82,29800.0
2005-10-07 11:20:00,28.83,28.87,28.79,28.8,70600.0,28.83,28.87,28.79,28.8,70600.0
2005-10-07 11:30:00,28.79,28.84,28.77,28.82,49900.0,28.79,28.84,28.77,28.82,49900.0
2005-10-07 11:40:00,28.82,28.82,28.77,28.78,73300.0,28.82,28.82,28.77,28.78,73300.0
2005-10-07 11:50:00,28.79,28.89,28.77,28.81,74200.0,28.79,28.89,28.77,28.81,74200.0
2005-10-07 12:00:00,28.81,28.87,28.8,28.86,84200.0,28.81,28.87,28.8,28.86,84200.0
2005-10-07 12:10:00,28.85,28.87,28.77,28.81,38000.0,28.85,28.87,28.77,28.81,38000.0
2005-10-07 12:20:00,28.81,28.82,28.76,28.82,31100.0,28.81,28.82,28.76,28.82,31100.0
2005-10-07 12:30:00,28.83,28.83,28.77,28.79,18200.0,28.83,28.83,28.77,28.79,18200.0
2005-10-07 12:40:00,28.78,28.82,28.77,28.8,24900.0,28.78,28.82,28.77,28.8,24900.0
2005-10-07 12:50:00,28.8,28.8,28.75,28.76,18200.0,28.8,28.8,28.75,28.76,18200.0
2005-10-07 13:00:00,28.76,28.76,28.73,28.75,67000.0,28.76,28.76,28.73,28.75,67000.0
2005-10-07 13:10:00,28.75,28.76,28.72,28.74,53200.0,28.75,28.76,28.72,28.74,53200.0
2005-10-07 13:20:00,28.72,28.77,28.71,28.74,58200.0,28.72,28.77,28.71,28.74,58200.0
2005-10-07 13:30:00,28.75,28.75,28.71,28.74,36300.0,28.75,28.75,28.71,28.74,36300.0
2005-10-07 13:40:00,28.73,28.75,28.71,28.74,25200.0,28.73,28.75,28.71,28.74,25200.0
2005-10-07 13:50:00,28.74,28.74,28.69,28.73,75200.0,28.74,28.74,28.69,28.73,75200.0
2005-10-07 14:00:00,28.73,28.74,28.61,28.62,59900.0,28.73,28.74,28.61,28.62,59900.0
2005-10-07 14:10:00,28.63,28.65,28.59,28.64,64500.0,28.63,28.65,28.59,28.64,64500.0
2005-10-07 14:20:00,28.64,28.72,28.64,28.71,106600.0,28.64,28.72,28.64,28.71,106600.0
2005-10-07 14:30:00,28.71,28.74,28.7,28.74,73800.0,28.71,28.74,28.7,28.74,73800.0
2005-10-07 14:40:00,28.74,28.77,28.72,28.77,87000.0,28.74,28.77,28.72,28.77,87000.0
2005-10-07 14:50:00,28.77,28.81,28.74,28.8,176600.0,28.77,28.81,28.74,28.8,176600.0
2005-10-07 15:00:00,28.8,28.84,28.76,28.81,273800.0,28.8,28.84,28.76,28.81,273800.0
2005-10-07 15:10:00,28.81,28.89,28.81,28.86,166500.0,28.81,28.89,28.81,28.86,166500.0
2005-10-07 15:20:00,28.86,28.94,28.84,28.9,242900.0,28.86,28.94,28.84,28.9,242900.0
2005-10-07 15:30:00,28.9,28.97,28.9,28.93,68700.0,28.9,28.97,28.9,28.93,68700.0
2005-10-07 15:40:00,28.93,29.09,28.91,29.07,163300.0,28.93,29.09,28.91,29.07,163300.0
2005-10-07 15:50:00,29.08,29.15,29.07,29.15,213700.0,29.08,29.15,29.07,29.15,213700.0
2005-10-10 09:30:00,29.04,29.23,28.93,29.08,181900.0,29.04,29.23,28.93,29.08,181900.0
2005-10-10 09:40:00,29.06,29.19,29.06,29.15,85900.0,29.06,29.19,29.06,29.15,85900.0
2005-10-10 09:50:00,29.15,29.17,29.0,29.04,142300.0,29.15,29.17,29.0,29.04,142300.0
2005-10-10 10:00:00,29.03,29.19,29.0,29.19,142900.0,29.03,29.19,29.0,29.19,142900.0
2005-10-10 10:10:00,29.2,29.35,29.16,29.29,300500.0,29.2,29.35,29.16,29.29,300500.0
2005-10-10 10:20:00,29.29,29.32,29.22,29.25,111000.0,29.29,29.32,29.22,29.25,111000.0
2005-10-10 10:30:00,29.25,29.29,29.23,29.27,73400.0,29.25,29.29,29.23,29.27,73400.0
2005-10-10 10:40:00,29.26,29.38,29.26,29.28,175200.0,29.26,29.38,29.26,29.28,175200.0
2005-10-10 10:50:00,29.27,29.44,29.2,29.44,206700.0,29.27,29.44,29.2,29.44,206700.0
2005-10-10 11:00:00,29.43,29.52,29.4,29.49,161900.0,29.43,29.52,29.4,29.49,161900.0
2005-10-10 11:10:00,29.45,29.5,29.42,29.45,193900.0,29.45,29.5,29.42,29.45,193900.0
2005-10-10 11:20:00,29.45,29.51,29.39,29.48,176600.0,29.45,29.51,29.39,29.48,176600.0
2005-10-10 11:30:00,29.48,29.5,29.45,29.47,77100.0,29.48,29.5,29.45,29.47,77100.0
2005-10-10 11:40:00,29.47,29.5,29.45,29.49,72300.0,29.47,29.5,29.45,29.49,72300.0
2005-10-10 11:50:00,29.48,29.51,29.46,29.49,98500.0,29.48,29.51,29.46,29.49,98500.0
2005-10-10 12:00:00,29.5,29.55,29.49,29.55,72800.0,29.5,29.55,29.49,29.55,72800.0
2005-10-10 12:10:00,29.53,29.54,29.5,29.5,34700.0,29.53,29.54,29.5,29.5,34700.0
2005-10-10 12:20:00,29.5,29.54,29.49,29.49,96600.0,29.5,29.54,29.49,29.49,96600.0
2005-10-10 12:30:00,29.5,29.52,29.48,29.48,53900.0,29.5,29.52,29.48,29.48,53900.0
2005-10-10 12:40:00,29.47,29.53,29.47,29.51,87000.0,29.47,29.53,29.47,29.51,87000.0
2005-10-10 12:50:00,29.51,29.64,29.51,29.54,131400.0,29.51,29.64,29.51,29.54,131400.0
2005-10-10 13:00:00,29.53,29.59,29.51,29.57,46700.0,29.53,29.59,29.51,29.57,46700.0
2005-10-10 13:10:00,29.58,29.59,29.49,29.52,79200.0,29.58,29.59,29.49,29.52,79200.0
2005-10-10 13:20:00,29.51,29.52,29.47,29.51,44300.0,29.51,29.52,29.47,29.51,44300.0
2005-10-10 13:30:00,29.51,29.53,29.49,29.53,69100.0,29.51,29.53,29.49,29.53,69100.0
2005-10-10 13:40:00,29.52,29.52,29.36,29.4,143900.0,29.52,29.52,29.36,29.4,143900.0
2005-10-10 13:50:00,29.4,29.44,29.36,29.42,277900.0,29.4,29.44,29.36,29.42,277900.0
2005-10-10 14:00:00,29.41,29.48,29.4,29.45,103900.0,29.41,29.48,29.4,29.45,103900.0
2005-10-10 14:10:00,29.45,29.46,29.37,29.4,177800.0,29.45,29.46,29.37,29.4,177800.0
2005-10-10 14:20:00,29.4,29.41,29.31,29.36,187700.0,29.4,29.41,29.31,29.36,187700.0
2005-10-10 14:30:00,29.36,29.41,29.31,29.31,81700.0,29.36,29.41,29.31,29.31,81700.0
2005-10-10 14:40:00,29.32,29.35,29.14,29.15,283300.0,29.32,29.35,29.14,29.15,283300.0
2005-10-10 14:50:00,29.15,29.25,29.09,29.23,201700.0,29.15,29.25,29.09,29.23,201700.0
2005-10-10 15:00:00,29.23,29.23,29.12,29.18,103400.0,29.23,29.23,29.12,29.18,103400.0
2005-10-10 15:10:00,29.18,29.22,29.09,29.18,215900.0,29.18,29.22,29.09,29.18,215900.0
2005-10-10 15:20:00,29.18,29.21,29.11,29.13,169700.0,29.18,29.21,29.11,29.13,169700.0
2005-10-10 15:30:00,29.12,29.28,29.1,29.26,162100.0,29.12,29.28,29.1,29.26,162100.0
2005-10-10 15:40:00,29.25,29.33,29.13,29.13,172500.0,29.25,29.33,29.13,29.13,172500.0
2005-10-10 15:50:00,29.13,29.15,29.04,29.07,193000.0,29.13,29.15,29.04,29.07,193000.0
2005-10-11 09:30:00,29.01,29.32,28.91,28.94,252900.0,29.01,29.32,28.91,28.94,252900.0
2005-10-11 09:40:00,28.94,29.03,28.89,28.92,287000.0,28.94,29.03,28.89,28.92,287000.0
2005-10-11 09:50:00,28.93,28.93,28.77,28.8,131900.0,28.93,28.93,28.77,28.8,131900.0
2005-10-11 10:00:00,28.8,28.8,28.66,28.66,137100.0,28.8,28.8,28.66,28.66,137100.0
2005-10-11 10:10:00,28.66,28.82,28.66,28.82,83500.0,28.66,28.82,28.66,28.82,83500.0
2005-10-11 10:20:00,28.82,28.88,28.78,28.79,154600.0,28.82,28.88,28.78,28.79,154600.0
2005-10-11 10:30:00,28.8,28.8,28.73,28.73,112700.0,28.8,28.8,28.73,28.73,112700.0
2005-10-11 10:40:00,28.74,28.83,28.71,28.83,95200.0,28.74,28.83,28.71,28.83,95200.0
2005-10-11 10:50:00,28.83,28.83,28.68,28.73,94700.0,28.83,28.83,28.68,28.73,94700.0
2005-10-11 11:00:00,28.73,28.75,28.58,28.65,151600.0,28.73,28.75,28.58,28.65,151600.0
2005-10-11 11:10:00,28.65,28.66,28.58,28.61,86500.0,28.65,28.66,28.58,28.61,86500.0
2005-10-11 11:20:00,28.61,28.61,28.56,28.58,135300.0,28.61,28.61,28.56,28.58,135300.0
2005-10-11 11:30:00,28.58,28.66,28.56,28.63,111700.0,28.58,28.66,28.56,28.63,111700.0
2005-10-11 11:40:00,28.63,28.74,28.63,28.71,112000.0,28.63,28.74,28.63,28.71,112000.0
2005-10-11 11:50:00,28.71,28.81,28.67,28.78,147200.0,28.71,28.81,28.67,28.78,147200.0
2005-10-11 12:00:00,28.77,28.81,28.75,28.77,96200.0,28.77,28.81,28.75,28.77,96200.0
2005-10-11 12:10:00,28.76,28.77,28.61,28.68,108600.0,28.76,28.77,28.61,28.68,108600.0
2005-10-11 12:20:00,28.68,28.69,28.61,28.68,70300.0,28.68,28.69,28.61,28.68,70300.0
2005-10-11 12:30:00,28.66,28.7,28.63,28.68,45000.0,28.66,28.7,28.63,28.68,45000.0
2005-10-11 12:40:00,28.68,28.75,28.67,28.69,80300.0,28.68,28.75,28.67,28.69,80300.0
2005-10-11 12:50:00,28.69,28.77,28.67,28.75,64500.0,28.69,28.77,28.67,28.75,64500.0
2005-10-11 13:00:00,28.74,28.78,28.7,28.77,45600.0,28.74,28.78,28.7,28.77,45600.0
2005-10-11 13:10:00,28.78,28.85,28.71,28.72,77800.0,28.78,28.85,28.71,28.72,77800.0
2005-10-11 13:20:00,28.73,28.82,28.71,28.79,159300.0,28.73,28.82,28.71,28.79,159300.0
2005-10-11 13:30:00,28.79,28.82,28.76,28.77,42900.0,28.79,28.82,28.76,28.77,42900.0
2005-10-11 13:40:00,28.77,28.81,28.76,28.79,36200.0,28.77,28.81,28.76,28.79,36200.0
2005-10-11 13:50:00,28.79,28.81,28.75,28.8,100600.0,28.79,28.81,28.75,28.8,100600.0
2005-10-11 14:00:00,28.79,28.88,28.76,28.81,161600.0,28.79,28.88,28.76,28.81,161600.0
2005-10-11 14:10:00,28.81,28.98,28.8,28.93,231500.0,28.81,28.98,28.8,28.93,231500.0
2005-10-11 14:20:00,28.94,28.99,28.81,28.82,191000.0,28.94,28.99,28.81,28.82,191000.0
2005-10-11 14:30:00,28.81,28.85,28.8,28.8,77700.0,28.81,28.85,28.8,28.8,77700.0
2005-10-11 14:40:00,28.81,28.84,28.76,28.76,116800.0,28.81,28.84,28.76,28.76,116800.0
2005-10-11 14:50:00,28.77,28.84,28.66,28.71,136400.0,28.77,28.84,28.66,28.71,136400.0
2005-10-11 15:00:00,28.71,28.75,28.63,28.64,103100.0,28.71,28.75,28.63,28.64,103100.0
2005-10-11 15:10:00,28.64,28.66,28.59,28.6,130700.0,28.64,28.66,28.59,28.6,130700.0
2005-10-11 15:20:00,28.6,28.61,28.5,28.54,213700.0,28.6,28.61,28.5,28.54,213700.0
2005-10-11 15:30:00,28.54,28.6,28.47,28.5,204100.0,28.54,28.6,28.47,28.5,204100.0
2005-10-11 15:40:00,28.49,28.57,28.46,28.55,363400.0,28.49,28.57,28.46,28.55,363400.0
2005-10-11 15:50:00,28.54,28.59,28.54,28.59,199200.0,28.54,28.59,28.54,28.59,199200.0
2005-10-12 09:30:00,28.54,28.89,28.47,28.73,189600.0,28.54,28.89,28.47,28.73,189600.0
2005-10-12 09:40:00,28.73,28.92,28.65,28.81,140400.0,28.73,28.92,28.65,28.81,140400.0
2005-10-12 09:50:00,28.81,28.89,28.76,28.85,55700.0,28.81,28.89,28.76,28.85,55700.0
2005-10-12 10:00:00,28.85,28.86,28.7,28.7,71700.0,28.85,28.86,28.7,28.7,71700.0
2005-10-12 10:10:00,28.7,28.79,28.66,28.71,103800.0,28.7,28.79,28.66,28.71,103800.0
2005-10-12 10:20:00,28.71,28.78,28.63,28.7,80800.0,28.71,28.78,28.63,28.7,80800.0
2005-10-12 10:30:00,28.72,28.8,28.64,28.67,63400.0,28.72,28.8,28.64,28.67,63400.0
2005-10-12 10:40:00,28.68,28.8,28.68,28.79,58300.0,28.68,28.8,28.68,28.79,58300.0
2005-10-12 10:50:00,28.79,28.79,28.63,28.7,93100.0,28.79,28.79,28.63,28.7,93100.0
2005-10-12 11:00:00,28.7,28.71,28.56,28.63,108700.0,28.7,28.71,28.56,28.63,108700.0
2005-10-12 11:10:00,28.63,28.7,28.5,28.58,130300.0,28.63,28.7,28.5,28.58,130300.0
2005-10-12 11:20:00,28.58,28.7,28.55,28.66,83000.0,28.58,28.7,28.55,28.66,83000.0
2005-10-12 11:30:00,28.66,28.7,28.56,28.58,69100.0,28.66,28.7,28.56,28.58,69100.0
2005-10-12 11:40:00,28.58,28.61,28.44,28.45,151400.0,28.58,28.61,28.44,28.45,151400.0
2005-10-12 11:50:00,28.44,28.45,28.26,28.31,124000.0,28.44,28.45,28.26,28.31,124000.0
2005-10-12 12:00:00,28.31,28.37,28.18,28.32,200000.0,28.31,28.37,28.18,28.32,200000.0
2005-10-12 12:10:00,28.32,28.4,28.27,28.3,183800.0,28.32,28.4,28.27,28.3,183800.0
2005-10-12 12:20:00,28.29,28.33,28.16,28.25,122300.0,28.29,28.33,28.16,28.25,122300.0
2005-10-12 12:30:00,28.25,28.36,28.25,28.36,87800.0,28.25,28.36,28.25,28.36,87800.0
2005-10-12 12:40:00,28.35,28.4,28.26,28.26,82400.0,28.35,28.4,28.26,28.26,82400.0
2005-10-12 12:50:00,28.26,28.34,28.23,28.33,137200.0,28.26,28.34,28.23,28.33,137200.0
2005-10-12 13:00:00,28.34,28.4,28.2,28.4,248700.0,28.34,28.4,28.2,28.4,248700.0
2005-10-12 13:10:00,28.4,28.45,28.32,28.43,158100.0,28.4,28.45,28.32,28.43,158100.0
2005-10-12 13:20:00,28.43,28.5,28.41,28.41,96900.0,28.43,28.5,28.41,28.41,96900.0
2005-10-12 13:30:00,28.4,28.45,28.33,28.42,69500.0,28.4,28.45,28.33,28.42,69500.0
2005-10-12 13:40:00,28.44,28.46,28.34,28.34,70700.0,28.44,28.46,28.34,28.34,70700.0
2005-10-12 13:50:00,28.34,28.42,28.34,28.37,44400.0,28.34,28.42,28.34,28.37,44400.0
2005-10-12 14:00:00,28.37,28.45,28.36,28.39,85300.0,28.37,28.45,28.36,28.39,85300.0
2005-10-12 14:10:00,28.39,28.4,28.32,28.33,214500.0,28.39,28.4,28.32,28.33,214500.0
2005-10-12 14:20:00,28.32,28.34,28.23,28.32,191200.0,28.32,28.34,28.23,28.32,191200.0
2005-10-12 14:30:00,28.32,28.32,28.26,28.28,65900.0,28.32,28.32,28.26,28.28,65900.0
2005-10-12 14:40:00,28.27,28.3,28.25,28.28,108300.0,28.27,28.3,28.25,28.28,108300.0
2005-10-12 14:50:00,28.28,28.3,28.24,28.24,74400.0,28.28,28.3,28.24,28.24,74400.0
2005-10-12 15:00:00,28.24,28.31,28.17,28.27,119100.0,28.24,28.31,28.17,28.27,119100.0
2005-10-12 15:10:00,28.27,28.34,28.27,28.33,135700.0,28.27,28.34,28.27,28.33,135700.0
2005-10-12 15:20:00,28.34,28.45,28.33,28.41,131300.0,28.34,28.45,28.33,28.41,131300.0
2005-10-12 15:30:00,28.4,28.55,28.39,28.42,189200.0,28.4,28.55,28.39,28.42,189200.0
2005-10-12 15:40:00,28.42,28.6,28.38,28.39,166200.0,28.42,28.6,28.38,28.39,166200.0
2005-10-12 15:50:00,28.4,28.4,28.28,28.3,242500.0,28.4,28.4,28.28,28.3,242500.0
2005-10-13 09:30:00,28.17,28.3,27.94,28.06,264100.0,28.17,28.3,27.94,28.06,264100.0
2005-10-13 09:40:00,28.09,28.09,27.87,27.88,114600.0,28.09,28.09,27.87,27.88,114600.0
2005-10-13 09:50:00,27.89,28.08,27.86,27.99,95000.0,27.89,28.08,27.86,27.99,95000.0
2005-10-13 10:00:00,28.0,28.12,28.0,28.09,105500.0,28.0,28.12,28.0,28.09,105500.0
2005-10-13 10:10:00,28.09,28.09,27.94,27.99,71600.0,28.09,28.09,27.94,27.99,71600.0
2005-10-13 10:20:00,27.99,28.22,27.96,27.98,149800.0,27.99,28.22,27.96,27.98,149800.0
2005-10-13 10:30:00,27.98,28.01,27.89,27.9,270500.0,27.98,28.01,27.89,27.9,270500.0
2005-10-13 10:40:00,27.91,27.97,27.89,27.96,122600.0,27.91,27.97,27.89,27.96,122600.0
2005-10-13 10:50:00,27.96,27.99,27.93,27.99,93800.0,27.96,27.99,27.93,27.99,93800.0
2005-10-13 11:00:00,27.98,28.06,27.97,27.97,73600.0,27.98,28.06,27.97,27.97,73600.0
2005-10-13 11:10:00,27.97,28.07,27.97,27.98,83300.0,27.97,28.07,27.97,27.98,83300.0
2005-10-13 11:20:00,27.98,28.01,27.97,28.0,56000.0,27.98,28.01,27.97,28.0,56000.0
2005-10-13 11:30:00,28.0,28.01,27.93,28.01,137100.0,28.0,28.01,27.93,28.01,137100.0
2005-10-13 11:40:00,28.02,28.02,27.93,27.94,65500.0,28.02,28.02,27.93,27.94,65500.0
2005-10-13 11:50:00,27.94,27.99,27.9,27.91,87100.0,27.94,27.99,27.9,27.91,87100.0
2005-10-13 12:00:00,27.91,27.99,27.91,27.95,55400.0,27.91,27.99,27.91,27.95,55400.0
2005-10-13 12:10:00,27.95,27.98,27.9,27.94,98900.0,27.95,27.98,27.9,27.94,98900.0
2005-10-13 12:20:00,27.94,27.97,27.89,27.92,75300.0,27.94,27.97,27.89,27.92,75300.0
2005-10-13 12:30:00,27.91,28.02,27.9,27.99,54700.0,27.91,28.02,27.9,27.99,54700.0
2005-10-13 12:40:00,27.99,28.06,27.97,28.05,99700.0,27.99,28.06,27.97,28.05,99700.0
2005-10-13 12:50:00,28.06,28.09,27.97,28.08,91500.0,28.06,28.09,27.97,28.08,91500.0
2005-10-13 13:00:00,28.07,28.07,27.96,27.96,80800.0,28.07,28.07,27.96,27.96,80800.0
2005-10-13 13:10:00,27.96,28.05,27.94,28.01,110600.0,27.96,28.05,27.94,28.01,110600.0
2005-10-13 13:20:00,28.0,28.06,27.99,28.05,119200.0,28.0,28.06,27.99,28.05,119200.0
2005-10-13 13:30:00,28.05,28.05,28.0,28.01,44900.0,28.05,28.05,28.0,28.01,44900.0
2005-10-13 13:40:00,28.01,28.03,27.98,27.99,94100.0,28.01,28.03,27.98,27.99,94100.0
2005-10-13 13:50:00,27.99,28.13,27.99,28.1,103600.0,27.99,28.13,27.99,28.1,103600.0
2005-10-13 14:00:00,28.09,28.25,28.08,28.2,105000.0,28.09,28.25,28.08,28.2,105000.0
2005-10-13 14:10:00,28.2,28.23,28.05,28.06,117400.0,28.2,28.23,28.05,28.06,117400.0
2005-10-13 14:20:00,28.07,28.22,28.07,28.13,126100.0,28.07,28.22,28.07,28.13,126100.0
2005-10-13 14:30:00,28.13,28.3,28.13,28.27,113200.0,28.13,28.3,28.13,28.27,113200.0
2005-10-13 14:40:00,28.27,28.33,28.22,28.28,84500.0,28.27,28.33,28.22,28.28,84500.0
2005-10-13 14:50:00,28.27,28.32,28.19,28.21,117400.0,28.27,28.32,28.19,28.21,117400.0
2005-10-13 15:00:00,28.23,28.41,28.23,28.41,127300.0,28.23,28.41,28.23,28.41,127300.0
2005-10-13 15:10:00,28.41,28.42,28.2,28.2,107300.0,28.41,28.42,28.2,28.2,107300.0
2005-10-13 15:20:00,28.21,28.31,28.2,28.3,105900.0,28.21,28.31,28.2,28.3,105900.0
2005-10-13 15:30:00,28.31,28.34,28.25,28.33,123800.0,28.31,28.34,28.25,28.33,123800.0
2005-10-13 15:40:00,28.33,28.44,28.32,28.39,193800.0,28.33,28.44,28.32,28.39,193800.0
2005-10-13 15:50:00,28.39,28.4,28.27,28.3,244700.0,28.39,28.4,28.27,28.3,244700.0
2005-10-14 09:30:00,28.6,28.98,28.53,28.92,312000.0,28.6,28.98,28.53,28.92,312000.0
2005-10-14 09:40:00,28.92,29.02,28.88,28.98,272300.0,28.92,29.02,28.88,28.98,272300.0
2005-10-14 09:50:00,28.98,29.33,28.93,29.33,400500.0,28.98,29.33,28.93,29.33,400500.0
2005-10-14 10:00:00,29.32,29.36,29.08,29.09,520900.0,29.32,29.36,29.08,29.09,520900.0
2005-10-14 10:10:00,29.1,29.24,29.0,29.06,200800.0,29.1,29.24,29.0,29.06,200800.0
2005-10-14 10:20:00,29.05,29.15,29.01,29.03,149900.0,29.05,29.15,29.01,29.03,149900.0
2005-10-14 10:30:00,29.03,29.29,29.01,29.23,227800.0,29.03,29.29,29.01,29.23,227800.0
2005-10-14 10:40:00,29.23,29.38,29.18,29.37,132900.0,29.23,29.38,29.18,29.37,132900.0
2005-10-14 10:50:00,29.38,29.41,29.22,29.3,108500.0,29.38,29.41,29.22,29.3,108500.0
2005-10-14 11:00:00,29.3,29.37,29.21,29.26,131500.0,29.3,29.37,29.21,29.26,131500.0
2005-10-14 11:10:00,29.27,29.31,29.25,29.3,146200.0,29.27,29.31,29.25,29.3,146200.0
2005-10-14 11:20:00,29.3,29.37,29.28,29.29,253100.0,29.3,29.37,29.28,29.29,253100.0
2005-10-14 11:30:00,29.3,29.48,29.29,29.48,134100.0,29.3,29.48,29.29,29.48,134100.0
2005-10-14 11:40:00,29.48,29.5,29.33,29.33,229000.0,29.48,29.5,29.33,29.33,229000.0
2005-10-14 11:50:00,29.33,29.37,29.32,29.34,85600.0,29.33,29.37,29.32,29.34,85600.0
2005-10-14 12:00:00,29.33,29.37,29.32,29.36,128000.0,29.33,29.37,29.32,29.36,128000.0
2005-10-14 12:10:00,29.35,29.39,29.3,29.31,75700.0,29.35,29.39,29.3,29.31,75700.0
2005-10-14 12:20:00,29.3,29.37,29.29,29.32,135800.0,29.3,29.37,29.29,29.32,135800.0
2005-10-14 12:30:00,29.32,29.38,29.32,29.33,48600.0,29.32,29.38,29.32,29.33,48600.0
2005-10-14 12:40:00,29.34,29.37,29.32,29.32,82000.0,29.34,29.37,29.32,29.32,82000.0
2005-10-14 12:50:00,29.34,29.37,29.3,29.33,140700.0,29.34,29.37,29.3,29.33,140700.0
2005-10-14 13:00:00,29.34,29.36,29.28,29.33,85300.0,29.34,29.36,29.28,29.33,85300.0
2005-10-14 13:10:00,29.33,29.34,29.29,29.34,79200.0,29.33,29.34,29.29,29.34,79200.0
2005-10-14 13:20:00,29.34,29.46,29.33,29.45,178500.0,29.34,29.46,29.33,29.45,178500.0
2005-10-14 13:30:00,29.46,29.5,29.44,29.44,109400.0,29.46,29.5,29.44,29.44,109400.0
2005-10-14 13:40:00,29.44,29.63,29.44,29.57,261000.0,29.44,29.63,29.44,29.57,261000.0
2005-10-14 13:50:00,29.57,29.59,29.39,29.58,58500.0,29.57,29.59,29.39,29.58,58500.0
2005-10-14 14:00:00,29.58,29.59,29.53,29.53,139400.0,29.58,29.59,29.53,29.53,139400.0
2005-10-14 14:10:00,29.53,29.54,29.5,29.53,79600.0,29.53,29.54,29.5,29.53,79600.0
2005-10-14 14:20:00,29.53,29.56,29.53,29.55,125500.0,29.53,29.56,29.53,29.55,125500.0
2005-10-14 14:30:00,29.56,29.68,29.56,29.67,239800.0,29.56,29.68,29.56,29.67,239800.0
2005-10-14 14:40:00,29.67,29.69,29.65,29.65,108400.0,29.67,29.69,29.65,29.65,108400.0
2005-10-14 14:50:00,29.66,29.82,29.66,29.82,282800.0,29.66,29.82,29.66,29.82,282800.0
2005-10-14 15:00:00,29.82,29.85,29.8,29.83,233300.0,29.82,29.85,29.8,29.83,233300.0
2005-10-14 15:10:00,29.85,29.85,29.76,29.84,145700.0,29.85,29.85,29.76,29.84,145700.0
2005-10-14 15:20:00,29.84,29.9,29.81,29.9,217700.0,29.84,29.9,29.81,29.9,217700.0
2005-10-14 15:30:00,29.9,30.01,29.83,29.97,436000.0,29.9,30.01,29.83,29.97,436000.0
2005-10-14 15:40:00,29.97,30.03,29.93,30.02,426200.0,29.97,30.03,29.93,30.02,426200.0
2005-10-14 15:50:00,30.02,30.03,29.94,29.95,556000.0,30.02,30.03,29.94,29.95,556000.0
2005-10-17 09:30:00,29.96,30.16,29.94,30.16,187500.0,29.96,30.16,29.94,30.16,187500.0
2005-10-17 09:40:00,30.16,30.2,30.12,30.19,134100.0,30.16,30.2,30.12,30.19,134100.0
2005-10-17 09:50:00,30.19,30.19,30.04,30.1,167700.0,30.19,30.19,30.04,30.1,167700.0
2005-10-17 10:00:00,30.1,30.29,30.1,30.26,337000.0,30.1,30.29,30.1,30.26,337000.0
2005-10-17 10:10:00,30.27,30.33,30.25,30.32,305000.0,30.27,30.33,30.25,30.32,305000.0
2005-10-17 10:20:00,30.32,30.49,30.31,30.48,267200.0,30.32,30.49,30.31,30.48,267200.0
2005-10-17 10:30:00,30.48,30.5,30.4,30.4,241700.0,30.48,30.5,30.4,30.4,241700.0
2005-10-17 10:40:00,30.41,30.44,30.37,30.38,174200.0,30.41,30.44,30.37,30.38,174200.0
2005-10-17 10:50:00,30.39,30.41,30.3,30.3,120900.0,30.39,30.41,30.3,30.3,120900.0
2005-10-17 11:00:00,30.3,30.4,30.23,30.37,255400.0,30.3,30.4,30.23,30.37,255400.0
2005-10-17 11:10:00,30.38,30.41,30.32,30.32,180400.0,30.38,30.41,30.32,30.32,180400.0
2005-10-17 11:20:00,30.34,30.34,30.26,30.26,141900.0,30.34,30.34,30.26,30.26,141900.0
2005-10-17 11:30:00,30.26,30.28,30.24,30.27,91400.0,30.26,30.28,30.24,30.27,91400.0
2005-10-17 11:40:00,30.26,30.27,30.2,30.26,84100.0,30.26,30.27,30.2,30.26,84100.0
2005-10-17 11:50:00,30.26,30.29,30.26,30.27,46200.0,30.26,30.29,30.26,30.27,46200.0
2005-10-17 12:00:00,30.27,30.27,30.16,30.18,166900.0,30.27,30.27,30.16,30.18,166900.0
2005-10-17 12:10:00,30.17,30.19,30.12,30.13,132400.0,30.17,30.19,30.12,30.13,132400.0
2005-10-17 12:20:00,30.12,30.2,30.11,30.19,106400.0,30.12,30.2,30.11,30.19,106400.0
2005-10-17 12:30:00,30.2,30.22,30.15,30.21,71300.0,30.2,30.22,30.15,30.21,71300.0
2005-10-17 12:40:00,30.21,30.22,30.08,30.1,141000.0,30.21,30.22,30.08,30.1,141000.0
2005-10-17 12:50:00,30.09,30.16,30.08,30.09,94500.0,30.09,30.16,30.08,30.09,94500.0
2005-10-17 13:00:00,30.09,30.11,30.04,30.05,77200.0,30.09,30.11,30.04,30.05,77200.0
2005-10-17 13:10:00,30.05,30.12,30.05,30.1,106700.0,30.05,30.12,30.05,30.1,106700.0
2005-10-17 13:20:00,30.1,30.15,30.1,30.15,86200.0,30.1,30.15,30.1,30.15,86200.0
2005-10-17 13:30:00,30.15,30.25,30.15,30.24,139600.0,30.15,30.25,30.15,30.24,139600.0
2005-10-17 13:40:00,30.24,30.25,30.19,30.25,129800.0,30.24,30.25,30.19,30.25,129800.0
2005-10-17 13:50:00,30.24,30.29,30.24,30.28,69900.0,30.24,30.29,30.24,30.28,69900.0
2005-10-17 14:00:00,30.28,30.29,30.19,30.2,80800.0,30.28,30.29,30.19,30.2,80800.0
2005-10-17 14:10:00,30.2,30.23,30.19,30.22,49800.0,30.2,30.23,30.19,30.22,49800.0
2005-10-17 14:20:00,30.21,30.24,30.16,30.23,103800.0,30.21,30.24,30.16,30.23,103800.0
2005-10-17 14:30:00,30.23,30.26,30.19,30.26,66400.0,30.23,30.26,30.19,30.26,66400.0
2005-10-17 14:40:00,30.26,30.31,30.22,30.22,126300.0,30.26,30.31,30.22,30.22,126300.0
2005-10-17 14:50:00,30.22,30.26,30.2,30.25,80800.0,30.22,30.26,30.2,30.25,80800.0
2005-10-17 15:00:00,30.25,30.3,30.2,30.26,79200.0,30.25,30.3,30.2,30.26,79200.0
2005-10-17 15:10:00,30.26,30.29,30.22,30.29,55000.0,30.26,30.29,30.22,30.29,55000.0
2005-10-17 15:20:00,30.28,30.3,30.24,30.26,75100.0,30.28,30.3,30.24,30.26,75100.0
2005-10-17 15:30:00,30.27,30.32,30.24,30.26,127000.0,30.27,30.32,30.24,30.26,127000.0
2005-10-17 15:40:00,30.26,30.35,30.24,30.34,230100.0,30.26,30.35,30.24,30.34,230100.0
2005-10-17 15:50:00,30.33,30.5,30.31,30.45,469300.0,30.33,30.5,30.31,30.45,469300.0
2005-10-18 09:30:00,30.25,30.5,30.23,30.48,317500.0,30.25,30.5,30.23,30.48,317500.0
2005-10-18 09:40:00,30.48,30.48,30.32,30.41,120200.0,30.48,30.48,30.32,30.41,120200.0
2005-10-18 09:50:00,30.42,30.48,30.39,30.48,94300.0,30.42,30.48,30.39,30.48,94300.0
2005-10-18 10:00:00,30.48,30.49,30.41,30.45,115000.0,30.48,30.49,30.41,30.45,115000.0
2005-10-18 10:10:00,30.45,30.5,30.43,30.45,73000.0,30.45,30.5,30.43,30.45,73000.0
2005-10-18 10:20:00,30.45,30.48,30.39,30.4,73500.0,30.45,30.48,30.39,30.4,73500.0
2005-10-18 10:30:00,30.4,30.42,30.39,30.42,109200.0,30.4,30.42,30.39,30.42,109200.0
2005-10-18 10:40:00,30.42,30.43,30.31,30.33,87100.0,30.42,30.43,30.31,30.33,87100.0
2005-10-18 10:50:00,30.33,30.41,30.32,30.36,98900.0,30.33,30.41,30.32,30.36,98900.0
2005-10-18 11:00:00,30.36,30.43,30.36,30.4,70400.0,30.36,30.43,30.36,30.4,70400.0
2005-10-18 11:10:00,30.41,30.42,30.39,30.39,54300.0,30.41,30.42,30.39,30.39,54300.0
2005-10-18 11:20:00,30.39,30.45,30.39,30.44,100000.0,30.39,30.45,30.39,30.44,100000.0
2005-10-18 11:30:00,30.44,30.48,30.43,30.43,96200.0,30.44,30.48,30.43,30.43,96200.0
2005-10-18 11:40:00,30.44,30.5,30.42,30.45,100000.0,30.44,30.5,30.42,30.45,100000.0
2005-10-18 11:50:00,30.44,30.46,30.41,30.45,77200.0,30.44,30.46,30.41,30.45,77200.0
2005-10-18 12:00:00,30.45,30.52,30.44,30.48,148700.0,30.45,30.52,30.44,30.48,148700.0
2005-10-18 12:10:00,30.49,30.51,30.44,30.49,133900.0,30.49,30.51,30.44,30.49,133900.0
2005-10-18 12:20:00,30.5,30.5,30.49,30.5,15300.0,30.5,30.5,30.49,30.5,15300.0
2005-10-18 12:30:00,30.49,30.5,30.47,30.49,43800.0,30.49,30.5,30.47,30.49,43800.0
2005-10-18 12:40:00,30.5,30.51,30.48,30.49,69000.0,30.5,30.51,30.48,30.49,69000.0
2005-10-18 12:50:00,30.48,30.49,30.48,30.48,33200.0,30.48,30.49,30.48,30.48,33200.0
2005-10-18 13:00:00,30.48,30.49,30.43,30.46,79900.0,30.48,30.49,30.43,30.46,79900.0
2005-10-18 13:10:00,30.47,30.5,30.46,30.47,109100.0,30.47,30.5,30.46,30.47,109100.0
2005-10-18 13:20:00,30.47,30.48,30.44,30.48,115500.0,30.47,30.48,30.44,30.48,115500.0
2005-10-18 13:30:00,30.48,30.48,30.36,30.41,113300.0,30.48,30.48,30.36,30.41,113300.0
2005-10-18 13:40:00,30.42,30.49,30.42,30.47,71700.0,30.42,30.49,30.42,30.47,71700.0
2005-10-18 13:50:00,30.48,30.5,30.45,30.5,70400.0,30.48,30.5,30.45,30.5,70400.0
2005-10-18 14:00:00,30.5,30.6,30.48,30.6,115300.0,30.5,30.6,30.48,30.6,115300.0
2005-10-18 14:10:00,30.6,30.63,30.59,30.6,95700.0,30.6,30.63,30.59,30.6,95700.0
2005-10-18 14:20:00,30.6,30.61,30.48,30.59,165900.0,30.6,30.61,30.48,30.59,165900.0
2005-10-18 14:30:00,30.59,30.61,30.49,30.5,68300.0,30.59,30.61,30.49,30.5,68300.0
2005-10-18 14:40:00,30.5,30.54,30.39,30.4,130500.0,30.5,30.54,30.39,30.4,130500.0
2005-10-18 14:50:00,30.4,30.42,30.31,30.38,170300.0,30.4,30.42,30.31,30.38,170300.0
2005-10-18 15:00:00,30.37,30.46,30.32,30.46,171600.0,30.37,30.46,30.32,30.46,171600.0
2005-10-18 15:10:00,30.47,30.52,30.42,30.52,91100.0,30.47,30.52,30.42,30.52,91100.0
2005-10-18 15:20:00,30.52,30.61,30.5,30.59,150700.0,30.52,30.61,30.5,30.59,150700.0
2005-10-18 15:30:00,30.6,30.63,30.49,30.5,199300.0,30.6,30.63,30.49,30.5,199300.0
2005-10-18 15:40:00,30.5,30.51,30.43,30.49,110300.0,30.5,30.51,30.43,30.49,110300.0
2005-10-18 15:50:00,30.48,30.53,30.36,30.36,251300.0,30.48,30.53,30.36,30.36,251300.0
2005-10-19 09:30:00,30.32,30.35,30.19,30.2,237300.0,30.32,30.35,30.19,30.2,237300.0
2005-10-19 09:40:00,30.22,30.25,30.04,30.06,169600.0,30.22,30.25,30.04,30.06,169600.0
2005-10-19 09:50:00,30.06,30.06,29.87,29.87,241000.0,30.06,30.06,29.87,29.87,241000.0
2005-10-19 10:00:00,29.87,29.9,29.66,29.79,319900.0,29.87,29.9,29.66,29.79,319900.0
2005-10-19 10:10:00,29.79,29.8,29.74,29.78,180900.0,29.79,29.8,29.74,29.78,180900.0
2005-10-19 10:20:00,29.78,29.86,29.75,29.77,172700.0,29.78,29.86,29.75,29.77,172700.0
2005-10-19 10:30:00,29.78,30.02,29.74,30.02,242700.0,29.78,30.02,29.74,30.02,242700.0
2005-10-19 10:40:00,30.01,30.14,29.96,30.07,146200.0,30.01,30.14,29.96,30.07,146200.0
2005-10-19 10:50:00,30.07,30.16,29.99,30.14,125000.0,30.07,30.16,29.99,30.14,125000.0
2005-10-19 11:00:00,30.14,30.15,30.01,30.02,293900.0,30.14,30.15,30.01,30.02,293900.0
2005-10-19 11:10:00,30.02,30.11,30.02,30.07,87400.0,30.02,30.11,30.02,30.07,87400.0
2005-10-19 11:20:00,30.08,30.13,30.07,30.12,108000.0,30.08,30.13,30.07,30.12,108000.0
2005-10-19 11:30:00,30.12,30.21,30.11,30.18,76800.0,30.12,30.21,30.11,30.18,76800.0
2005-10-19 11:40:00,30.17,30.22,30.14,30.2,89200.0,30.17,30.22,30.14,30.2,89200.0
2005-10-19 11:50:00,30.2,30.2,30.14,30.2,82300.0,30.2,30.2,30.14,30.2,82300.0
2005-10-19 12:00:00,30.19,30.23,30.1,30.14,157600.0,30.19,30.23,30.1,30.14,157600.0
2005-10-19 12:10:00,30.13,30.19,30.1,30.12,216800.0,30.13,30.19,30.1,30.12,216800.0
2005-10-19 12:20:00,30.12,30.17,30.11,30.12,447000.0,30.12,30.17,30.11,30.12,447000.0
2005-10-19 12:30:00,30.13,30.23,30.12,30.18,298300.0,30.13,30.23,30.12,30.18,298300.0
2005-10-19 12:40:00,30.18,30.19,30.1,30.14,147600.0,30.18,30.19,30.1,30.14,147600.0
2005-10-19 12:50:00,30.14,30.2,30.12,30.13,214500.0,30.14,30.2,30.12,30.13,214500.0
2005-10-19 13:00:00,30.13,30.13,30.09,30.1,103300.0,30.13,30.13,30.09,30.1,103300.0
2005-10-19 13:10:00,30.1,30.18,30.09,30.15,94000.0,30.1,30.18,30.09,30.15,94000.0
2005-10-19 13:20:00,30.15,30.26,30.15,30.24,140000.0,30.15,30.26,30.15,30.24,140000.0
2005-10-19 13:30:00,30.24,30.38,30.24,30.38,141800.0,30.24,30.38,30.24,30.38,141800.0
2005-10-19 13:40:00,30.38,30.43,30.28,30.31,199700.0,30.38,30.43,30.28,30.31,199700.0
2005-10-19 13:50:00,30.32,30.43,30.31,30.4,115700.0,30.32,30.43,30.31,30.4,115700.0
2005-10-19 14:00:00,30.41,30.56,30.38,30.56,292100.0,30.41,30.56,30.38,30.56,292100.0
2005-10-19 14:10:00,30.55,30.66,30.49,30.6,331400.0,30.55,30.66,30.49,30.6,331400.0
2005-10-19 14:20:00,30.6,30.82,30.56,30.79,312200.0,30.6,30.82,30.56,30.79,312200.0
2005-10-19 14:30:00,30.8,30.96,30.75,30.76,335800.0,30.8,30.96,30.75,30.76,335800.0
2005-10-19 14:40:00,30.75,30.77,30.64,30.69,155700.0,30.75,30.77,30.64,30.69,155700.0
2005-10-19 14:50:00,30.69,30.8,30.68,30.73,155800.0,30.69,30.8,30.68,30.73,155800.0
2005-10-19 15:00:00,30.73,30.91,30.72,30.87,266000.0,30.73,30.91,30.72,30.87,266000.0
2005-10-19 15:10:00,30.85,30.87,30.78,30.78,103000.0,30.85,30.87,30.78,30.78,103000.0
2005-10-19 15:20:00,30.78,30.9,30.78,30.89,127000.0,30.78,30.9,30.78,30.89,127000.0
2005-10-19 15:30:00,30.89,30.9,30.77,30.86,161000.0,30.89,30.9,30.77,30.86,161000.0
2005-10-19 15:40:00,30.87,30.99,30.86,30.9,275400.0,30.87,30.99,30.86,30.9,275400.0
2005-10-19 15:50:00,30.91,30.97,30.86,30.97,397200.0,30.91,30.97,30.86,30.97,397200.0
2005-10-20 09:30:00,30.88,30.97,30.77,30.9,277400.0,30.88,30.97,30.77,30.9,277400.0
2005-10-20 09:40:00,30.92,31.01,30.88,30.94,310200.0,30.92,31.01,30.88,30.94,310200.0
2005-10-20 09:50:00,30.93,31.04,30.63,30.68,269900.0,30.93,31.04,30.63,30.68,269900.0
2005-10-20 10:00:00,30.68,30.69,30.46,30.46,249800.0,30.68,30.69,30.46,30.46,249800.0
2005-10-20 10:10:00,30.46,30.6,30.46,30.59,263100.0,30.46,30.6,30.46,30.59,263100.0
2005-10-20 10:20:00,30.59,30.72,30.55,30.61,172200.0,30.59,30.72,30.55,30.61,172200.0
2005-10-20 10:30:00,30.6,30.72,30.58,30.63,107900.0,30.6,30.72,30.58,30.63,107900.0
2005-10-20 10:40:00,30.62,30.85,30.62,30.85,263900.0,30.62,30.85,30.62,30.85,263900.0
2005-10-20 10:50:00,30.84,30.84,30.7,30.72,143900.0,30.84,30.84,30.7,30.72,143900.0
2005-10-20 11:00:00,30.72,30.79,30.66,30.7,211000.0,30.72,30.79,30.66,30.7,211000.0
2005-10-20 11:10:00,30.7,30.74,30.65,30.71,89200.0,30.7,30.74,30.65,30.71,89200.0
2005-10-20 11:20:00,30.7,30.76,30.66,30.75,167900.0,30.7,30.76,30.66,30.75,167900.0
2005-10-20 11:30:00,30.77,30.79,30.68,30.69,100100.0,30.77,30.79,30.68,30.69,100100.0
2005-10-20 11:40:00,30.69,30.72,30.59,30.59,122400.0,30.69,30.72,30.59,30.59,122400.0
2005-10-20 11:50:00,30.6,30.75,30.6,30.74,95500.0,30.6,30.75,30.6,30.74,95500.0
2005-10-20 12:00:00,30.74,30.78,30.61,30.62,88000.0,30.74,30.78,30.61,30.62,88000.0
2005-10-20 12:10:00,30.6,30.74,30.55,30.74,33000.0,30.6,30.74,30.55,30.74,33000.0
2005-10-20 12:20:00,30.73,30.76,30.66,30.72,98500.0,30.73,30.76,30.66,30.72,98500.0
2005-10-20 12:30:00,30.71,30.83,30.67,30.74,140100.0,30.71,30.83,30.67,30.74,140100.0
2005-10-20 12:40:00,30.74,30.76,30.66,30.66,74900.0,30.74,30.76,30.66,30.66,74900.0
2005-10-20 12:50:00,30.66,30.71,30.62,30.69,50300.0,30.66,30.71,30.62,30.69,50300.0
2005-10-20 13:00:00,30.7,30.74,30.65,30.67,45900.0,30.7,30.74,30.65,30.67,45900.0
2005-10-20 13:10:00,30.66,30.71,30.61,30.68,128900.0,30.66,30.71,30.61,30.68,128900.0
2005-10-20 13:20:00,30.69,30.73,30.61,30.62,82800.0,30.69,30.73,30.61,30.62,82800.0
2005-10-20 13:30:00,30.63,30.69,30.61,30.64,100900.0,30.63,30.69,30.61,30.64,100900.0
2005-10-20 13:40:00,30.64,30.65,30.55,30.56,69500.0,30.64,30.65,30.55,30.56,69500.0
2005-10-20 13:50:00,30.55,30.6,30.55,30.58,68000.0,30.55,30.6,30.55,30.58,68000.0
2005-10-20 14:00:00,30.57,30.58,30.5,30.53,103300.0,30.57,30.58,30.5,30.53,103300.0
2005-10-20 14:10:00,30.54,30.58,30.48,30.52,157800.0,30.54,30.58,30.48,30.52,157800.0
2005-10-20 14:20:00,30.52,30.55,30.48,30.55,187600.0,30.52,30.55,30.48,30.55,187600.0
2005-10-20 14:30:00,30.54,30.59,30.51,30.54,165700.0,30.54,30.59,30.51,30.54,165700.0
2005-10-20 14:40:00,30.55,30.61,30.51,30.53,263900.0,30.55,30.61,30.51,30.53,263900.0
2005-10-20 14:50:00,30.53,30.57,30.5,30.53,99800.0,30.53,30.57,30.5,30.53,99800.0
2005-10-20 15:00:00,30.52,30.56,30.48,30.5,60700.0,30.52,30.56,30.48,30.5,60700.0
2005-10-20 15:10:00,30.51,30.51,30.43,30.44,144800.0,30.51,30.51,30.43,30.44,144800.0
2005-10-20 15:20:00,30.44,30.51,30.35,30.45,287400.0,30.44,30.51,30.35,30.45,287400.0
2005-10-20 15:30:00,30.45,30.56,30.4,30.49,243100.0,30.45,30.56,30.4,30.49,243100.0
2005-10-20 15:40:00,30.49,30.51,30.34,30.43,248700.0,30.49,30.51,30.34,30.43,248700.0
2005-10-20 15:50:00,30.44,30.54,30.4,30.48,272800.0,30.44,30.54,30.4,30.48,272800.0
2005-10-21 09:30:00,30.8,30.88,30.51,30.71,1325800.0,30.8,30.88,30.51,30.71,1325800.0
2005-10-21 09:40:00,30.69,30.85,30.63,30.83,265000.0,30.69,30.85,30.63,30.83,265000.0
2005-10-21 09:50:00,30.82,30.82,30.71,30.74,227700.0,30.82,30.82,30.71,30.74,227700.0
2005-10-21 10:00:00,30.75,30.76,30.58,30.58,251200.0,30.75,30.76,30.58,30.58,251200.0
2005-10-21 10:10:00,30.58,30.65,30.57,30.62,130700.0,30.58,30.65,30.57,30.62,130700.0
2005-10-21 10:20:00,30.62,30.73,30.57,30.68,130400.0,30.62,30.73,30.57,30.68,130400.0
2005-10-21 10:30:00,30.68,30.71,30.63,30.67,43100.0,30.68,30.71,30.63,30.67,43100.0
2005-10-21 10:40:00,30.67,30.67,30.62,30.66,121000.0,30.67,30.67,30.62,30.66,121000.0
2005-10-21 10:50:00,30.67,30.77,30.63,30.77,327500.0,30.67,30.77,30.63,30.77,327500.0
2005-10-21 11:00:00,30.76,31.0,30.76,31.0,550200.0,30.76,31.0,30.76,31.0,550200.0
2005-10-21 11:10:00,30.99,31.0,30.89,30.98,135800.0,30.99,31.0,30.89,30.98,135800.0
2005-10-21 11:20:00,30.99,31.06,30.96,30.97,334300.0,30.99,31.06,30.96,30.97,334300.0
2005-10-21 11:30:00,30.96,31.07,30.95,31.06,174600.0,30.96,31.07,30.95,31.06,174600.0
2005-10-21 11:40:00,31.06,31.06,30.99,31.02,189200.0,31.06,31.06,30.99,31.02,189200.0
2005-10-21 11:50:00,31.02,31.04,30.98,31.03,153500.0,31.02,31.04,30.98,31.03,153500.0
2005-10-21 12:00:00,31.04,31.07,31.01,31.05,228300.0,31.04,31.07,31.01,31.05,228300.0
2005-10-21 12:10:00,31.04,31.07,31.0,31.04,117700.0,31.04,31.07,31.0,31.04,117700.0
2005-10-21 12:20:00,31.04,31.1,31.04,31.06,117400.0,31.04,31.1,31.04,31.06,117400.0
2005-10-21 12:30:00,31.07,31.1,31.02,31.09,125700.0,31.07,31.1,31.02,31.09,125700.0
2005-10-21 12:40:00,31.08,31.1,30.98,31.05,125300.0,31.08,31.1,30.98,31.05,125300.0
2005-10-21 12:50:00,31.05,31.14,31.04,31.11,168600.0,31.05,31.14,31.04,31.11,168600.0
2005-10-21 13:00:00,31.11,31.12,31.08,31.09,83400.0,31.11,31.12,31.08,31.09,83400.0
2005-10-21 13:10:00,31.1,31.11,31.05,31.11,69800.0,31.1,31.11,31.05,31.11,69800.0
2005-10-21 13:20:00,31.1,31.13,31.09,31.11,73900.0,31.1,31.13,31.09,31.11,73900.0
2005-10-21 13:30:00,31.12,31.13,31.08,31.13,183200.0,31.12,31.13,31.08,31.13,183200.0
2005-10-21 13:40:00,31.14,31.21,31.11,31.18,196000.0,31.14,31.21,31.11,31.18,196000.0
2005-10-21 13:50:00,31.17,31.18,31.12,31.12,105400.0,31.17,31.18,31.12,31.12,105400.0
2005-10-21 14:00:00,31.12,31.16,31.09,31.13,69800.0,31.12,31.16,31.09,31.13,69800.0
2005-10-21 14:10:00,31.13,31.18,31.06,31.1,91000.0,31.13,31.18,31.06,31.1,91000.0
2005-10-21 14:20:00,31.1,31.11,31.03,31.08,60400.0,31.1,31.11,31.03,31.08,60400.0
2005-10-21 14:30:00,31.08,31.1,31.02,31.02,91300.0,31.08,31.1,31.02,31.02,91300.0
2005-10-21 14:40:00,31.03,31.06,30.97,31.05,104700.0,31.03,31.06,30.97,31.05,104700.0
2005-10-21 14:50:00,31.04,31.15,31.02,31.11,111400.0,31.04,31.15,31.02,31.11,111400.0
2005-10-21 15:00:00,31.11,31.12,31.05,31.09,79400.0,31.11,31.12,31.05,31.09,79400.0
2005-10-21 15:10:00,31.09,31.14,31.06,31.11,74300.0,31.09,31.14,31.06,31.11,74300.0
2005-10-21 15:20:00,31.11,31.16,31.06,31.14,122600.0,31.11,31.16,31.06,31.14,122600.0
2005-10-21 15:30:00,31.14,31.17,31.1,31.14,282800.0,31.14,31.17,31.1,31.14,282800.0
2005-10-21 15:40:00,31.14,31.28,31.13,31.23,408900.0,31.14,31.28,31.13,31.23,408900.0
2005-10-21 15:50:00,31.23,31.24,31.15,31.2,330600.0,31.23,31.24,31.15,31.2,330600.0
2005-10-24 09:30:00,30.96,31.45,30.94,31.4,265400.0,30.96,31.45,30.94,31.4,265400.0
2005-10-24 09:40:00,31.4,31.78,31.39,31.76,306200.0,31.4,31.78,31.39,31.76,306200.0
2005-10-24 09:50:00,31.77,32.0,31.77,31.98,251000.0,31.77,32.0,31.77,31.98,251000.0
2005-10-24 10:00:00,31.99,32.11,31.83,32.02,300500.0,31.99,32.11,31.83,32.02,300500.0
2005-10-24 10:10:00,32.02,32.13,31.89,32.03,143600.0,32.02,32.13,31.89,32.03,143600.0
2005-10-24 10:20:00,32.03,32.03,31.99,32.0,122200.0,32.03,32.03,31.99,32.0,122200.0
2005-10-24 10:30:00,32.01,32.14,32.0,32.11,184400.0,32.01,32.14,32.0,32.11,184400.0
2005-10-24 10:40:00,32.11,32.13,32.03,32.04,277900.0,32.11,32.13,32.03,32.04,277900.0
2005-10-24 10:50:00,32.04,32.11,31.99,32.05,223600.0,32.04,32.11,31.99,32.05,223600.0
2005-10-24 11:00:00,32.06,32.18,32.04,32.14,269600.0,32.06,32.18,32.04,32.14,269600.0
2005-10-24 11:10:00,32.13,32.16,31.97,32.01,377900.0,32.13,32.16,31.97,32.01,377900.0
2005-10-24 11:20:00,32.01,32.03,31.94,31.99,302600.0,32.01,32.03,31.94,31.99,302600.0
2005-10-24 11:30:00,31.99,32.07,31.98,32.05,301200.0,31.99,32.07,31.98,32.05,301200.0
2005-10-24 11:40:00,32.05,32.14,32.03,32.14,195000.0,32.05,32.14,32.03,32.14,195000.0
2005-10-24 11:50:00,32.14,32.16,32.11,32.11,114000.0,32.14,32.16,32.11,32.11,114000.0
2005-10-24 12:00:00,32.1,32.12,32.03,32.06,322400.0,32.1,32.12,32.03,32.06,322400.0
2005-10-24 12:10:00,32.06,32.06,31.98,31.98,163800.0,32.06,32.06,31.98,31.98,163800.0
2005-10-24 12:20:00,31.99,32.06,31.97,32.03,157200.0,31.99,32.06,31.97,32.03,157200.0
2005-10-24 12:30:00,32.02,32.1,31.98,32.03,142300.0,32.02,32.1,31.98,32.03,142300.0
2005-10-24 12:40:00,32.03,32.1,32.03,32.04,58400.0,32.03,32.1,32.03,32.04,58400.0
2005-10-24 12:50:00,32.04,32.06,32.03,32.05,55100.0,32.04,32.06,32.03,32.05,55100.0
2005-10-24 13:00:00,32.05,32.09,32.0,32.08,84700.0,32.05,32.09,32.0,32.08,84700.0
2005-10-24 13:10:00,32.07,32.13,32.01,32.11,61400.0,32.07,32.13,32.01,32.11,61400.0
2005-10-24 13:20:00,32.11,32.15,32.06,32.09,122400.0,32.11,32.15,32.06,32.09,122400.0
2005-10-24 13:30:00,32.09,32.1,32.03,32.1,138500.0,32.09,32.1,32.03,32.1,138500.0
2005-10-24 13:40:00,32.1,32.15,32.02,32.03,143800.0,32.1,32.15,32.02,32.03,143800.0
2005-10-24 13:50:00,32.03,32.07,32.0,32.04,113800.0,32.03,32.07,32.0,32.04,113800.0
2005-10-24 14:00:00,32.03,32.07,32.01,32.02,211200.0,32.03,32.07,32.01,32.02,211200.0
2005-10-24 14:10:00,32.02,32.04,32.01,32.03,83800.0,32.02,32.04,32.01,32.03,83800.0
2005-10-24 14:20:00,32.04,32.08,32.03,32.08,90700.0,32.04,32.08,32.03,32.08,90700.0
2005-10-24 14:30:00,32.08,32.1,32.05,32.08,146000.0,32.08,32.1,32.05,32.08,146000.0
2005-10-24 14:40:00,32.09,32.12,32.05,32.05,90400.0,32.09,32.12,32.05,32.05,90400.0
2005-10-24 14:50:00,32.05,32.07,32.04,32.04,131500.0,32.05,32.07,32.04,32.04,131500.0
2005-10-24 15:00:00,32.04,32.1,32.03,32.09,133500.0,32.04,32.1,32.03,32.09,133500.0
2005-10-24 15:10:00,32.09,32.13,32.07,32.1,109000.0,32.09,32.13,32.07,32.1,109000.0
2005-10-24 15:20:00,32.1,32.13,32.06,32.1,142000.0,32.1,32.13,32.06,32.1,142000.0
2005-10-24 15:30:00,32.11,32.13,32.07,32.1,207100.0,32.11,32.13,32.07,32.1,207100.0
2005-10-24 15:40:00,32.1,32.13,32.04,32.13,277500.0,32.1,32.13,32.04,32.13,277500.0
2005-10-24 15:50:00,32.13,32.34,32.13,32.34,682300.0,32.13,32.34,32.13,32.34,682300.0
2005-10-25 09:30:00,32.31,32.32,31.72,31.77,369800.0,32.31,32.32,31.72,31.77,369800.0
2005-10-25 09:40:00,31.76,32.15,31.53,31.6,476600.0,31.76,32.15,31.53,31.6,476600.0
2005-10-25 09:50:00,31.6,31.75,31.53,31.7,481800.0,31.6,31.75,31.53,31.7,481800.0
2005-10-25 10:00:00,31.69,31.75,31.55,31.59,474300.0,31.69,31.75,31.55,31.59,474300.0
2005-10-25 10:10:00,31.58,31.58,31.46,31.49,371000.0,31.58,31.58,31.46,31.49,371000.0
2005-10-25 10:20:00,31.49,31.49,31.36,31.45,251500.0,31.49,31.49,31.36,31.45,251500.0
2005-10-25 10:30:00,31.45,31.55,31.44,31.49,165200.0,31.45,31.55,31.44,31.49,165200.0
2005-10-25 10:40:00,31.49,31.55,31.47,31.53,141100.0,31.49,31.55,31.47,31.53,141100.0
2005-10-25 10:50:00,31.53,31.7,31.53,31.57,169200.0,31.53,31.7,31.53,31.57,169200.0
2005-10-25 11:00:00,31.58,31.7,31.55,31.57,166500.0,31.58,31.7,31.55,31.57,166500.0
2005-10-25 11:10:00,31.57,31.63,31.51,31.54,354700.0,31.57,31.63,31.51,31.54,354700.0
2005-10-25 11:20:00,31.54,31.57,31.48,31.54,343500.0,31.54,31.57,31.48,31.54,343500.0
2005-10-25 11:30:00,31.54,31.55,31.49,31.52,184800.0,31.54,31.55,31.49,31.52,184800.0
2005-10-25 11:40:00,31.52,31.52,31.49,31.5,141000.0,31.52,31.52,31.49,31.5,141000.0
2005-10-25 11:50:00,31.5,31.5,31.46,31.47,136300.0,31.5,31.5,31.46,31.47,136300.0
2005-10-25 12:00:00,31.48,31.6,31.47,31.6,129200.0,31.48,31.6,31.47,31.6,129200.0
2005-10-25 12:10:00,31.6,31.73,31.59,31.73,150600.0,31.6,31.73,31.59,31.73,150600.0
2005-10-25 12:20:00,31.73,31.75,31.69,31.7,174300.0,31.73,31.75,31.69,31.7,174300.0
2005-10-25 12:30:00,31.71,31.71,31.6,31.64,141200.0,31.71,31.71,31.6,31.64,141200.0
2005-10-25 12:40:00,31.64,31.66,31.64,31.65,112700.0,31.64,31.66,31.64,31.65,112700.0
2005-10-25 12:50:00,31.66,31.71,31.65,31.71,93400.0,31.66,31.71,31.65,31.71,93400.0
2005-10-25 13:00:00,31.7,31.82,31.69,31.78,299800.0,31.7,31.82,31.69,31.78,299800.0
2005-10-25 13:10:00,31.78,31.83,31.77,31.82,135900.0,31.78,31.83,31.77,31.82,135900.0
2005-10-25 13:20:00,31.82,31.84,31.81,31.82,118900.0,31.82,31.84,31.81,31.82,118900.0
2005-10-25 13:30:00,31.82,31.82,31.8,31.81,120300.0,31.82,31.82,31.8,31.81,120300.0
2005-10-25 13:40:00,31.81,31.82,31.8,31.82,78600.0,31.81,31.82,31.8,31.82,78600.0
2005-10-25 13:50:00,31.82,31.82,31.81,31.81,83600.0,31.82,31.82,31.81,31.81,83600.0
2005-10-25 14:00:00,31.81,31.82,31.8,31.82,135300.0,31.81,31.82,31.8,31.82,135300.0
2005-10-25 14:10:00,31.81,31.82,31.78,31.78,109900.0,31.81,31.82,31.78,31.78,109900.0
2005-10-25 14:20:00,31.78,31.8,31.77,31.8,98700.0,31.78,31.8,31.77,31.8,98700.0
2005-10-25 14:30:00,31.79,31.9,31.77,31.9,169400.0,31.79,31.9,31.77,31.9,169400.0
2005-10-25 14:40:00,31.9,31.9,31.81,31.82,137500.0,31.9,31.9,31.81,31.82,137500.0
2005-10-25 14:50:00,31.83,31.88,31.82,31.85,171400.0,31.83,31.88,31.82,31.85,171400.0
2005-10-25 15:00:00,31.85,31.85,31.75,31.79,166200.0,31.85,31.85,31.75,31.79,166200.0
2005-10-25 15:10:00,31.79,31.82,31.74,31.75,186500.0,31.79,31.82,31.74,31.75,186500.0
2005-10-25 15:20:00,31.75,31.82,31.75,31.79,252100.0,31.75,31.82,31.75,31.79,252100.0
2005-10-25 15:30:00,31.79,31.88,31.72,31.81,294500.0,31.79,31.88,31.72,31.81,294500.0
2005-10-25 15:40:00,31.81,31.88,31.8,31.82,250800.0,31.81,31.88,31.8,31.82,250800.0
2005-10-25 15:50:00,31.82,31.98,31.81,31.94,443000.0,31.82,31.98,31.81,31.94,443000.0
2005-10-26 09:30:00,32.15,32.79,32.0,32.77,414900.0,32.15,32.79,32.0,32.77,414900.0
2005-10-26 09:40:00,32.77,33.23,32.68,33.19,659700.0,32.77,33.23,32.68,33.19,659700.0
2005-10-26 09:50:00,33.18,33.58,33.18,33.5,612800.0,33.18,33.58,33.18,33.5,612800.0
2005-10-26 10:00:00,33.51,33.55,33.29,33.37,584100.0,33.51,33.55,33.29,33.37,584100.0
2005-10-26 10:10:00,33.37,33.37,33.23,33.3,428200.0,33.37,33.37,33.23,33.3,428200.0
2005-10-26 10:20:00,33.3,33.39,33.29,33.34,215400.0,33.3,33.39,33.29,33.34,215400.0
2005-10-26 10:30:00,33.35,33.46,33.31,33.33,298700.0,33.35,33.46,33.31,33.33,298700.0
2005-10-26 10:40:00,33.33,33.37,33.25,33.25,215600.0,33.33,33.37,33.25,33.25,215600.0
2005-10-26 10:50:00,33.25,33.33,33.25,33.3,278700.0,33.25,33.33,33.25,33.3,278700.0
2005-10-26 11:00:00,33.29,33.38,33.28,33.38,291600.0,33.29,33.38,33.28,33.38,291600.0
2005-10-26 11:10:00,33.38,33.45,33.35,33.43,221300.0,33.38,33.45,33.35,33.43,221300.0
2005-10-26 11:20:00,33.43,33.52,33.42,33.46,728200.0,33.43,33.52,33.42,33.46,728200.0
2005-10-26 11:30:00,33.47,33.52,33.46,33.51,217800.0,33.47,33.52,33.46,33.51,217800.0
2005-10-26 11:40:00,33.5,33.56,33.46,33.47,292600.0,33.5,33.56,33.46,33.47,292600.0
2005-10-26 11:50:00,33.46,33.48,33.43,33.46,117400.0,33.46,33.48,33.43,33.46,117400.0
2005-10-26 12:00:00,33.45,33.52,33.42,33.49,258200.0,33.45,33.52,33.42,33.49,258200.0
2005-10-26 12:10:00,33.5,33.54,33.41,33.54,342200.0,33.5,33.54,33.41,33.54,342200.0
2005-10-26 12:20:00,33.53,33.54,33.46,33.52,167100.0,33.53,33.54,33.46,33.52,167100.0
2005-10-26 12:30:00,33.52,33.64,33.52,33.55,251100.0,33.52,33.64,33.52,33.55,251100.0
2005-10-26 12:40:00,33.56,33.63,33.52,33.55,272300.0,33.56,33.63,33.52,33.55,272300.0
2005-10-26 12:50:00,33.55,33.55,33.5,33.52,149700.0,33.55,33.55,33.5,33.52,149700.0
2005-10-26 13:00:00,33.52,33.57,33.49,33.53,172400.0,33.52,33.57,33.49,33.53,172400.0
2005-10-26 13:10:00,33.53,33.54,33.44,33.47,332100.0,33.53,33.54,33.44,33.47,332100.0
2005-10-26 13:20:00,33.47,33.52,33.42,33.52,232700.0,33.47,33.52,33.42,33.52,232700.0
2005-10-26 13:30:00,33.52,33.59,33.5,33.5,234000.0,33.52,33.59,33.5,33.5,234000.0
2005-10-26 13:40:00,33.51,33.53,33.33,33.35,342400.0,33.51,33.53,33.33,33.35,342400.0
2005-10-26 13:50:00,33.35,33.42,33.3,33.39,354800.0,33.35,33.42,33.3,33.39,354800.0
2005-10-26 14:00:00,33.39,33.49,33.35,33.39,593400.0,33.39,33.49,33.35,33.39,593400.0
2005-10-26 14:10:00,33.39,33.42,33.33,33.37,120000.0,33.39,33.42,33.33,33.37,120000.0
2005-10-26 14:20:00,33.38,33.46,33.35,33.41,201500.0,33.38,33.46,33.35,33.41,201500.0
2005-10-26 14:30:00,33.41,33.45,33.29,33.37,346800.0,33.41,33.45,33.29,33.37,346800.0
2005-10-26 14:40:00,33.36,33.38,33.28,33.29,448600.0,33.36,33.38,33.28,33.29,448600.0
2005-10-26 14:50:00,33.3,33.33,33.23,33.32,437300.0,33.3,33.33,33.23,33.32,437300.0
2005-10-26 15:00:00,33.32,33.37,33.28,33.3,388800.0,33.32,33.37,33.28,33.3,388800.0
2005-10-26 15:10:00,33.3,33.35,33.21,33.25,353800.0,33.3,33.35,33.21,33.25,353800.0
2005-10-26 15:20:00,33.25,33.27,33.1,33.11,360100.0,33.25,33.27,33.1,33.11,360100.0
2005-10-26 15:30:00,33.12,33.17,32.9,32.92,607600.0,33.12,33.17,32.9,32.92,607600.0
2005-10-26 15:40:00,32.91,33.18,32.18,33.0,607000.0,32.91,33.18,32.18,33.0,607000.0
2005-10-26 15:50:00,33.0,33.01,32.81,32.91,636900.0,33.0,33.01,32.81,32.91,636900.0
2005-10-27 09:30:00,32.3,32.4,31.67,32.06,497500.0,32.3,32.4,31.67,32.06,497500.0
2005-10-27 09:40:00,32.06,32.1,31.96,31.99,258200.0,32.06,32.1,31.96,31.99,258200.0
2005-10-27 09:50:00,32.0,32.03,31.96,31.97,114800.0,32.0,32.03,31.96,31.97,114800.0
2005-10-27 10:00:00,31.97,32.11,31.96,32.07,226800.0,31.97,32.11,31.96,32.07,226800.0
2005-10-27 10:10:00,32.08,32.23,32.07,32.15,195700.0,32.08,32.23,32.07,32.15,195700.0
2005-10-27 10:20:00,32.14,32.19,32.07,32.18,123400.0,32.14,32.19,32.07,32.18,123400.0
2005-10-27 10:30:00,32.18,32.25,32.1,32.15,168800.0,32.18,32.25,32.1,32.15,168800.0
2005-10-27 10:40:00,32.15,32.15,31.97,32.0,749100.0,32.15,32.15,31.97,32.0,749100.0
2005-10-27 10:50:00,32.0,32.21,31.97,32.1,211800.0,32.0,32.21,31.97,32.1,211800.0
2005-10-27 11:00:00,32.09,32.13,32.01,32.06,194800.0,32.09,32.13,32.01,32.06,194800.0
2005-10-27 11:10:00,32.06,32.06,32.0,32.01,125200.0,32.06,32.06,32.0,32.01,125200.0
2005-10-27 11:20:00,32.01,32.01,31.95,32.0,169400.0,32.01,32.01,31.95,32.0,169400.0
2005-10-27 11:30:00,32.0,32.05,31.98,31.99,119600.0,32.0,32.05,31.98,31.99,119600.0
2005-10-27 11:40:00,31.99,32.03,31.99,32.02,152700.0,31.99,32.03,31.99,32.02,152700.0
2005-10-27 11:50:00,32.02,32.05,31.97,31.97,93100.0,32.02,32.05,31.97,31.97,93100.0
2005-10-27 12:00:00,31.97,32.02,31.96,31.98,63800.0,31.97,32.02,31.96,31.98,63800.0
2005-10-27 12:10:00,31.98,32.01,31.96,31.99,49000.0,31.98,32.01,31.96,31.99,49000.0
2005-10-27 12:20:00,31.99,32.0,31.96,31.99,57900.0,31.99,32.0,31.96,31.99,57900.0
2005-10-27 12:30:00,32.0,32.01,31.98,32.0,63400.0,32.0,32.01,31.98,32.0,63400.0
2005-10-27 12:40:00,31.99,32.0,31.96,31.97,57400.0,31.99,32.0,31.96,31.97,57400.0
2005-10-27 12:50:00,31.96,32.01,31.96,32.0,66900.0,31.96,32.01,31.96,32.0,66900.0
2005-10-27 13:00:00,32.0,32.01,31.99,32.0,76300.0,32.0,32.01,31.99,32.0,76300.0
2005-10-27 13:10:00,31.99,32.0,31.86,31.87,89000.0,31.99,32.0,31.86,31.87,89000.0
2005-10-27 13:20:00,31.87,31.94,31.85,31.9,88900.0,31.87,31.94,31.85,31.9,88900.0
2005-10-27 13:30:00,31.9,31.94,31.87,31.93,68200.0,31.9,31.94,31.87,31.93,68200.0
2005-10-27 13:40:00,31.93,31.93,31.88,31.9,69200.0,31.93,31.93,31.88,31.9,69200.0
2005-10-27 13:50:00,31.9,31.9,31.86,31.9,110500.0,31.9,31.9,31.86,31.9,110500.0
2005-10-27 14:00:00,31.9,31.9,31.84,31.86,53400.0,31.9,31.9,31.84,31.86,53400.0
2005-10-27 14:10:00,31.85,31.87,31.83,31.84,75800.0,31.85,31.87,31.83,31.84,75800.0
2005-10-27 14:20:00,31.84,31.84,31.75,31.77,146400.0,31.84,31.84,31.75,31.77,146400.0
2005-10-27 14:30:00,31.76,31.79,31.72,31.74,99300.0,31.76,31.79,31.72,31.74,99300.0
2005-10-27 14:40:00,31.73,31.73,31.66,31.68,153400.0,31.73,31.73,31.66,31.68,153400.0
2005-10-27 14:50:00,31.69,31.73,31.67,31.67,136500.0,31.69,31.73,31.67,31.67,136500.0
2005-10-27 15:00:00,31.67,31.7,31.55,31.61,245300.0,31.67,31.7,31.55,31.61,245300.0
2005-10-27 15:10:00,31.61,31.64,31.44,31.49,289200.0,31.61,31.64,31.44,31.49,289200.0
2005-10-27 15:20:00,31.5,31.58,31.45,31.57,179900.0,31.5,31.58,31.45,31.57,179900.0
2005-10-27 15:30:00,31.57,31.61,31.54,31.58,140600.0,31.57,31.61,31.54,31.58,140600.0
2005-10-27 15:40:00,31.58,31.75,31.56,31.75,221300.0,31.58,31.75,31.56,31.75,221300.0
2005-10-27 15:50:00,31.75,31.87,31.73,31.79,412500.0,31.75,31.87,31.73,31.79,412500.0
2005-10-28 09:30:00,32.26,32.29,32.02,32.28,254200.0,32.26,32.29,32.02,32.28,254200.0
2005-10-28 09:40:00,32.28,32.35,32.15,32.22,154100.0,32.28,32.35,32.15,32.22,154100.0
2005-10-28 09:50:00,32.22,32.34,32.15,32.26,330700.0,32.22,32.34,32.15,32.26,330700.0
2005-10-28 10:00:00,32.25,32.31,32.19,32.2,223500.0,32.25,32.31,32.19,32.2,223500.0
2005-10-28 10:10:00,32.19,32.26,32.13,32.2,196300.0,32.19,32.26,32.13,32.2,196300.0
2005-10-28 10:20:00,32.19,32.25,32.16,32.16,132300.0,32.19,32.25,32.16,32.16,132300.0
2005-10-28 10:30:00,32.16,32.21,32.04,32.06,123100.0,32.16,32.21,32.04,32.06,123100.0
2005-10-28 10:40:00,32.05,32.09,31.92,31.95,139500.0,32.05,32.09,31.92,31.95,139500.0
2005-10-28 10:50:00,31.95,31.98,31.88,31.89,161100.0,31.95,31.98,31.88,31.89,161100.0
2005-10-28 11:00:00,31.9,32.05,31.87,32.0,96200.0,31.9,32.05,31.87,32.0,96200.0
2005-10-28 11:10:00,32.0,32.17,32.0,32.13,155100.0,32.0,32.17,32.0,32.13,155100.0
2005-10-28 11:20:00,32.12,32.13,31.99,32.09,137600.0,32.12,32.13,31.99,32.09,137600.0
2005-10-28 11:30:00,32.09,32.09,32.0,32.09,62300.0,32.09,32.09,32.0,32.09,62300.0
2005-10-28 11:40:00,32.08,32.15,32.01,32.1,189400.0,32.08,32.15,32.01,32.1,189400.0
2005-10-28 11:50:00,32.1,32.11,32.04,32.09,67300.0,32.1,32.11,32.04,32.09,67300.0
2005-10-28 12:00:00,32.09,32.2,32.08,32.15,127300.0,32.09,32.2,32.08,32.15,127300.0
2005-10-28 12:10:00,32.15,32.17,32.02,32.05,75600.0,32.15,32.17,32.02,32.05,75600.0
2005-10-28 12:20:00,32.05,32.08,32.02,32.06,55600.0,32.05,32.08,32.02,32.06,55600.0
2005-10-28 12:30:00,32.07,32.11,32.01,32.02,79300.0,32.07,32.11,32.01,32.02,79300.0
2005-10-28 12:40:00,32.01,32.06,31.99,31.99,99800.0,32.01,32.06,31.99,31.99,99800.0
2005-10-28 12:50:00,31.99,32.03,31.91,32.0,94600.0,31.99,32.03,31.91,32.0,94600.0
2005-10-28 13:00:00,32.0,32.1,31.99,32.0,56200.0,32.0,32.1,31.99,32.0,56200.0
2005-10-28 13:10:00,32.0,32.11,32.0,32.04,49100.0,32.0,32.11,32.0,32.04,49100.0
2005-10-28 13:20:00,32.04,32.12,31.99,32.09,22000.0,32.04,32.12,31.99,32.09,22000.0
2005-10-28 13:30:00,32.09,32.14,32.04,32.11,53300.0,32.09,32.14,32.04,32.11,53300.0
2005-10-28 13:40:00,32.09,32.12,32.07,32.07,32900.0,32.09,32.12,32.07,32.07,32900.0
2005-10-28 13:50:00,32.08,32.28,32.07,32.22,359500.0,32.08,32.28,32.07,32.22,359500.0
2005-10-28 14:00:00,32.22,32.26,32.13,32.19,122400.0,32.22,32.26,32.13,32.19,122400.0
2005-10-28 14:10:00,32.19,32.2,32.09,32.12,77700.0,32.19,32.2,32.09,32.12,77700.0
2005-10-28 14:20:00,32.13,32.2,32.12,32.12,66100.0,32.13,32.2,32.12,32.12,66100.0
2005-10-28 14:30:00,32.12,32.16,32.11,32.14,88200.0,32.12,32.16,32.11,32.14,88200.0
2005-10-28 14:40:00,32.14,32.17,32.11,32.13,103600.0,32.14,32.17,32.11,32.13,103600.0
2005-10-28 14:50:00,32.13,32.22,32.13,32.22,69100.0,32.13,32.22,32.13,32.22,69100.0
2005-10-28 15:00:00,32.22,32.24,32.15,32.16,118400.0,32.22,32.24,32.15,32.16,118400.0
2005-10-28 15:10:00,32.15,32.17,32.14,32.15,81500.0,32.15,32.17,32.14,32.15,81500.0
2005-10-28 15:20:00,32.15,32.16,32.12,32.12,74300.0,32.15,32.16,32.12,32.12,74300.0
2005-10-28 15:30:00,32.12,32.16,32.1,32.16,129300.0,32.12,32.16,32.1,32.16,129300.0
2005-10-28 15:40:00,32.16,32.32,32.15,32.32,259400.0,32.16,32.32,32.15,32.32,259400.0
2005-10-28 15:50:00,32.31,32.36,32.24,32.28,436800.0,32.31,32.36,32.24,32.28,436800.0
2005-10-31 09:30:00,32.18,32.4,32.15,32.36,151700.0,32.18,32.4,32.15,32.36,151700.0
2005-10-31 09:40:00,32.37,32.42,32.28,32.29,189600.0,32.37,32.42,32.28,32.29,189600.0
2005-10-31 09:50:00,32.29,32.35,32.2,32.23,83200.0,32.29,32.35,32.2,32.23,83200.0
2005-10-31 10:00:00,32.22,32.32,32.06,32.19,305300.0,32.22,32.32,32.06,32.19,305300.0
2005-10-31 10:10:00,32.2,32.24,32.18,32.2,191000.0,32.2,32.24,32.18,32.2,191000.0
2005-10-31 10:20:00,32.2,32.5,32.2,32.4,316600.0,32.2,32.5,32.2,32.4,316600.0
2005-10-31 10:30:00,32.4,32.47,32.37,32.43,151800.0,32.4,32.47,32.37,32.43,151800.0
2005-10-31 10:40:00,32.43,32.51,32.41,32.42,144400.0,32.43,32.51,32.41,32.42,144400.0
2005-10-31 10:50:00,32.42,32.45,32.41,32.41,85500.0,32.42,32.45,32.41,32.41,85500.0
2005-10-31 11:00:00,32.41,32.44,32.36,32.36,100000.0,32.41,32.44,32.36,32.36,100000.0
2005-10-31 11:10:00,32.36,32.43,32.35,32.42,194800.0,32.36,32.43,32.35,32.42,194800.0
2005-10-31 11:20:00,32.41,32.43,32.39,32.42,85900.0,32.41,32.43,32.39,32.42,85900.0
2005-10-31 11:30:00,32.42,32.43,32.38,32.38,124400.0,32.42,32.43,32.38,32.38,124400.0
2005-10-31 11:40:00,32.39,32.43,32.38,32.41,157700.0,32.39,32.43,32.38,32.41,157700.0
2005-10-31 11:50:00,32.41,32.41,32.33,32.4,101400.0,32.41,32.41,32.33,32.4,101400.0
2005-10-31 12:00:00,32.39,32.42,32.35,32.41,200300.0,32.39,32.42,32.35,32.41,200300.0
2005-10-31 12:10:00,32.41,32.51,32.4,32.48,353900.0,32.41,32.51,32.4,32.48,353900.0
2005-10-31 12:20:00,32.48,32.49,32.43,32.44,128600.0,32.48,32.49,32.43,32.44,128600.0
2005-10-31 12:30:00,32.44,32.46,32.38,32.45,132000.0,32.44,32.46,32.38,32.45,132000.0
2005-10-31 12:40:00,32.44,32.45,32.34,32.36,70300.0,32.44,32.45,32.34,32.36,70300.0
2005-10-31 12:50:00,32.36,32.43,32.36,32.41,68100.0,32.36,32.43,32.36,32.41,68100.0
2005-10-31 13:00:00,32.41,32.42,32.37,32.4,99900.0,32.41,32.42,32.37,32.4,99900.0
2005-10-31 13:10:00,32.39,32.44,32.38,32.39,135200.0,32.39,32.44,32.38,32.39,135200.0
2005-10-31 13:20:00,32.39,32.42,32.37,32.41,81200.0,32.39,32.42,32.37,32.41,81200.0
2005-10-31 13:30:00,32.41,32.44,32.37,32.44,102100.0,32.41,32.44,32.37,32.44,102100.0
2005-10-31 13:40:00,32.43,32.43,32.34,32.36,81200.0,32.43,32.43,32.34,32.36,81200.0
2005-10-31 13:50:00,32.36,32.41,32.24,32.26,110600.0,32.36,32.41,32.24,32.26,110600.0
2005-10-31 14:00:00,32.26,32.4,32.26,32.39,156700.0,32.26,32.4,32.26,32.39,156700.0
2005-10-31 14:10:00,32.39,32.4,32.37,32.39,71200.0,32.39,32.4,32.37,32.39,71200.0
2005-10-31 14:20:00,32.39,32.39,32.29,32.29,122100.0,32.39,32.39,32.29,32.29,122100.0
2005-10-31 14:30:00,32.28,32.39,32.25,32.37,99300.0,32.28,32.39,32.25,32.37,99300.0
2005-10-31 14:40:00,32.37,32.41,32.32,32.37,168000.0,32.37,32.41,32.32,32.37,168000.0
2005-10-31 14:50:00,32.38,32.39,32.35,32.37,156700.0,32.38,32.39,32.35,32.37,156700.0
2005-10-31 15:00:00,32.37,32.4,32.35,32.39,158000.0,32.37,32.4,32.35,32.39,158000.0
2005-10-31 15:10:00,32.39,32.41,32.36,32.39,308000.0,32.39,32.41,32.36,32.39,308000.0
2005-10-31 15:20:00,32.39,32.47,32.38,32.45,398000.0,32.39,32.47,32.38,32.45,398000.0
2005-10-31 15:30:00,32.45,32.46,32.37,32.37,183500.0,32.45,32.46,32.37,32.37,183500.0
2005-10-31 15:40:00,32.37,32.41,32.33,32.33,210100.0,32.37,32.41,32.33,32.33,210100.0
2005-10-31 15:50:00,32.34,32.35,32.22,32.24,822400.0,32.34,32.35,32.22,32.24,822400.0
2005-11-01 09:30:00,31.8,32.38,31.8,32.38,560200.0,31.8,32.38,31.8,32.38,560200.0
2005-11-01 09:40:00,32.39,32.4,32.2,32.37,267100.0,32.39,32.4,32.2,32.37,267100.0
2005-11-01 09:50:00,32.38,32.42,32.24,32.4,271900.0,32.38,32.42,32.24,32.4,271900.0
2005-11-01 10:00:00,32.39,32.47,32.34,32.44,142700.0,32.39,32.47,32.34,32.44,142700.0
2005-11-01 10:10:00,32.44,32.44,32.3,32.33,122500.0,32.44,32.44,32.3,32.33,122500.0
2005-11-01 10:20:00,32.32,32.35,32.28,32.34,111900.0,32.32,32.35,32.28,32.34,111900.0
2005-11-01 10:30:00,32.35,32.42,32.25,32.4,106200.0,32.35,32.42,32.25,32.4,106200.0
2005-11-01 10:40:00,32.4,32.48,32.36,32.44,96000.0,32.4,32.48,32.36,32.44,96000.0
2005-11-01 10:50:00,32.45,32.54,32.43,32.54,118200.0,32.45,32.54,32.43,32.54,118200.0
2005-11-01 11:00:00,32.54,32.55,32.5,32.52,72900.0,32.54,32.55,32.5,32.52,72900.0
2005-11-01 11:10:00,32.52,32.58,32.47,32.55,64000.0,32.52,32.58,32.47,32.55,64000.0
2005-11-01 11:20:00,32.54,32.56,32.52,32.55,49200.0,32.54,32.56,32.52,32.55,49200.0
2005-11-01 11:30:00,32.56,32.56,32.37,32.52,86300.0,32.56,32.56,32.37,32.52,86300.0
2005-11-01 11:40:00,32.52,32.52,32.46,32.5,64300.0,32.52,32.52,32.46,32.5,64300.0
2005-11-01 11:50:00,32.49,32.51,32.46,32.49,21500.0,32.49,32.51,32.46,32.49,21500.0
2005-11-01 12:00:00,32.48,32.55,32.44,32.51,74700.0,32.48,32.55,32.44,32.51,74700.0
2005-11-01 12:10:00,32.51,32.54,32.51,32.52,40300.0,32.51,32.54,32.51,32.52,40300.0
2005-11-01 12:20:00,32.52,32.53,32.43,32.43,39100.0,32.52,32.53,32.43,32.43,39100.0
2005-11-01 12:30:00,32.44,32.51,32.42,32.51,47400.0,32.44,32.51,32.42,32.51,47400.0
2005-11-01 12:40:00,32.5,32.53,32.5,32.53,43500.0,32.5,32.53,32.5,32.53,43500.0
2005-11-01 12:50:00,32.52,32.55,32.5,32.55,24800.0,32.52,32.55,32.5,32.55,24800.0
2005-11-01 13:00:00,32.55,32.57,32.54,32.56,30200.0,32.55,32.57,32.54,32.56,30200.0
2005-11-01 13:10:00,32.56,32.58,32.55,32.58,29100.0,32.56,32.58,32.55,32.58,29100.0
2005-11-01 13:20:00,32.57,32.6,32.56,32.56,51000.0,32.57,32.6,32.56,32.56,51000.0
2005-11-01 13:30:00,32.56,32.57,32.53,32.57,36000.0,32.56,32.57,32.53,32.57,36000.0
2005-11-01 13:40:00,32.56,32.57,32.5,32.55,52800.0,32.56,32.57,32.5,32.55,52800.0
2005-11-01 13:50:00,32.55,32.62,32.55,32.6,57400.0,32.55,32.62,32.55,32.6,57400.0
2005-11-01 14:00:00,32.61,32.61,32.46,32.48,120500.0,32.61,32.61,32.46,32.48,120500.0
2005-11-01 14:10:00,32.48,32.65,32.46,32.64,105300.0,32.48,32.65,32.46,32.64,105300.0
2005-11-01 14:20:00,32.63,32.81,32.62,32.75,221600.0,32.63,32.81,32.62,32.75,221600.0
2005-11-01 14:30:00,32.75,32.86,32.73,32.8,152800.0,32.75,32.86,32.73,32.8,152800.0
2005-11-01 14:40:00,32.8,32.81,32.64,32.66,123600.0,32.8,32.81,32.64,32.66,123600.0
2005-11-01 14:50:00,32.66,32.72,32.64,32.66,85300.0,32.66,32.72,32.64,32.66,85300.0
2005-11-01 15:00:00,32.67,32.76,32.64,32.68,151000.0,32.67,32.76,32.64,32.68,151000.0
2005-11-01 15:10:00,32.67,32.74,32.65,32.7,66200.0,32.67,32.74,32.65,32.7,66200.0
2005-11-01 15:20:00,32.69,32.8,32.68,32.69,89200.0,32.69,32.8,32.68,32.69,89200.0
2005-11-01 15:30:00,32.69,32.8,32.68,32.78,76800.0,32.69,32.8,32.68,32.78,76800.0
2005-11-01 15:40:00,32.78,32.85,32.74,32.75,155100.0,32.78,32.85,32.74,32.75,155100.0
2005-11-01 15:50:00,32.75,32.8,32.73,32.77,189500.0,32.75,32.8,32.73,32.77,189500.0
2005-11-02 09:30:00,32.8,32.89,32.62,32.84,166800.0,32.8,32.89,32.62,32.84,166800.0
2005-11-02 09:40:00,32.84,32.89,32.79,32.88,80900.0,32.84,32.89,32.79,32.88,80900.0
2005-11-02 09:50:00,32.85,32.89,32.73,32.77,160500.0,32.85,32.89,32.73,32.77,160500.0
2005-11-02 10:00:00,32.75,32.91,32.75,32.79,108100.0,32.75,32.91,32.75,32.79,108100.0
2005-11-02 10:10:00,32.78,32.79,32.72,32.74,107300.0,32.78,32.79,32.72,32.74,107300.0
2005-11-02 10:20:00,32.72,32.73,32.68,32.7,72100.0,32.72,32.73,32.68,32.7,72100.0
2005-11-02 10:30:00,32.7,32.73,32.56,32.59,201300.0,32.7,32.73,32.56,32.59,201300.0
2005-11-02 10:40:00,32.6,32.7,32.53,32.7,259000.0,32.6,32.7,32.53,32.7,259000.0
2005-11-02 10:50:00,32.7,32.76,32.64,32.73,165000.0,32.7,32.76,32.64,32.73,165000.0
2005-11-02 11:00:00,32.73,32.78,32.71,32.76,98200.0,32.73,32.78,32.71,32.76,98200.0
2005-11-02 11:10:00,32.75,32.82,32.74,32.82,154500.0,32.75,32.82,32.74,32.82,154500.0
2005-11-02 11:20:00,32.82,32.82,32.76,32.8,204800.0,32.82,32.82,32.76,32.8,204800.0
2005-11-02 11:30:00,32.8,32.8,32.77,32.8,131700.0,32.8,32.8,32.77,32.8,131700.0
2005-11-02 11:40:00,32.8,32.85,32.78,32.79,56600.0,32.8,32.85,32.78,32.79,56600.0
2005-11-02 11:50:00,32.8,32.82,32.79,32.8,76800.0,32.8,32.82,32.79,32.8,76800.0
2005-11-02 12:00:00,32.81,32.81,32.77,32.79,70700.0,32.81,32.81,32.77,32.79,70700.0
2005-11-02 12:10:00,32.79,32.82,32.77,32.81,52700.0,32.79,32.82,32.77,32.81,52700.0
2005-11-02 12:20:00,32.82,32.85,32.8,32.84,80400.0,32.82,32.85,32.8,32.84,80400.0
2005-11-02 12:30:00,32.85,32.87,32.81,32.84,91500.0,32.85,32.87,32.81,32.84,91500.0
2005-11-02 12:40:00,32.84,32.9,32.82,32.9,167100.0,32.84,32.9,32.82,32.9,167100.0
2005-11-02 12:50:00,32.9,32.99,32.88,32.98,277300.0,32.9,32.99,32.88,32.98,277300.0
2005-11-02 13:00:00,32.98,33.01,32.95,33.0,204800.0,32.98,33.01,32.95,33.0,204800.0
2005-11-02 13:10:00,32.99,33.0,32.97,32.97,66800.0,32.99,33.0,32.97,32.97,66800.0
2005-11-02 13:20:00,32.98,33.0,32.97,32.99,56900.0,32.98,33.0,32.97,32.99,56900.0
2005-11-02 13:30:00,33.0,33.0,32.99,33.0,45200.0,33.0,33.0,32.99,33.0,45200.0
2005-11-02 13:40:00,33.0,33.0,32.99,33.0,55900.0,33.0,33.0,32.99,33.0,55900.0
2005-11-02 13:50:00,33.0,33.0,32.99,32.99,39200.0,33.0,33.0,32.99,32.99,39200.0
2005-11-02 14:00:00,33.0,33.01,32.99,33.0,137200.0,33.0,33.01,32.99,33.0,137200.0
2005-11-02 14:10:00,33.0,33.0,32.95,32.95,104700.0,33.0,33.0,32.95,32.95,104700.0
2005-11-02 14:20:00,32.96,33.0,32.95,32.99,54400.0,32.96,33.0,32.95,32.99,54400.0
2005-11-02 14:30:00,32.99,33.0,32.96,32.99,70500.0,32.99,33.0,32.96,32.99,70500.0
2005-11-02 14:40:00,32.98,33.0,32.98,32.98,98700.0,32.98,33.0,32.98,32.98,98700.0
2005-11-02 14:50:00,32.98,32.99,32.94,32.98,122400.0,32.98,32.99,32.94,32.98,122400.0
2005-11-02 15:00:00,32.98,33.0,32.97,32.97,93400.0,32.98,33.0,32.97,32.97,93400.0
2005-11-02 15:10:00,32.97,32.99,32.9,32.93,120700.0,32.97,32.99,32.9,32.93,120700.0
2005-11-02 15:20:00,32.94,32.96,32.91,32.92,103200.0,32.94,32.96,32.91,32.92,103200.0
2005-11-02 15:30:00,32.92,32.92,32.84,32.84,155700.0,32.92,32.92,32.84,32.84,155700.0
2005-11-02 15:40:00,32.84,32.9,32.84,32.86,200300.0,32.84,32.9,32.84,32.86,200300.0
2005-11-02 15:50:00,32.86,32.89,32.84,32.88,353500.0,32.86,32.89,32.84,32.88,353500.0
2005-11-03 09:30:00,32.76,32.99,32.75,32.85,141800.0,32.76,32.99,32.75,32.85,141800.0
2005-11-03 09:40:00,32.86,32.88,32.82,32.83,132200.0,32.86,32.88,32.82,32.83,132200.0
2005-11-03 09:50:00,32.83,32.88,32.79,32.85,133700.0,32.83,32.88,32.79,32.85,133700.0
2005-11-03 10:00:00,32.86,32.87,32.82,32.83,282400.0,32.86,32.87,32.82,32.83,282400.0
2005-11-03 10:10:00,32.82,32.85,32.81,32.83,211400.0,32.82,32.85,32.81,32.83,211400.0
2005-11-03 10:20:00,32.84,32.85,32.78,32.82,194300.0,32.84,32.85,32.78,32.82,194300.0
2005-11-03 10:30:00,32.81,32.85,32.77,32.82,108300.0,32.81,32.85,32.77,32.82,108300.0
2005-11-03 10:40:00,32.81,32.85,32.69,32.69,118200.0,32.81,32.85,32.69,32.69,118200.0
2005-11-03 10:50:00,32.69,32.69,32.47,32.47,176800.0,32.69,32.69,32.47,32.47,176800.0
2005-11-03 11:00:00,32.47,32.6,32.42,32.46,196500.0,32.47,32.6,32.42,32.46,196500.0
2005-11-03 11:10:00,32.44,32.51,32.26,32.49,275400.0,32.44,32.51,32.26,32.49,275400.0
2005-11-03 11:20:00,32.49,32.51,32.39,32.5,396800.0,32.49,32.51,32.39,32.5,396800.0
2005-11-03 11:30:00,32.5,32.57,32.47,32.53,131800.0,32.5,32.57,32.47,32.53,131800.0
2005-11-03 11:40:00,32.54,32.56,32.47,32.5,144100.0,32.54,32.56,32.47,32.5,144100.0
2005-11-03 11:50:00,32.5,32.52,32.49,32.5,113900.0,32.5,32.52,32.49,32.5,113900.0
2005-11-03 12:00:00,32.49,32.53,32.47,32.5,387300.0,32.49,32.53,32.47,32.5,387300.0
2005-11-03 12:10:00,32.5,32.5,32.38,32.46,213400.0,32.5,32.5,32.38,32.46,213400.0
2005-11-03 12:20:00,32.45,32.51,32.45,32.5,70300.0,32.45,32.51,32.45,32.5,70300.0
2005-11-03 12:30:00,32.5,32.57,32.48,32.57,68000.0,32.5,32.57,32.48,32.57,68000.0
2005-11-03 12:40:00,32.57,32.65,32.54,32.65,87400.0,32.57,32.65,32.54,32.65,87400.0
2005-11-03 12:50:00,32.65,32.66,32.61,32.63,70600.0,32.65,32.66,32.61,32.63,70600.0
2005-11-03 13:00:00,32.63,32.64,32.59,32.62,62700.0,32.63,32.64,32.59,32.62,62700.0
2005-11-03 13:10:00,32.62,32.64,32.61,32.63,42100.0,32.62,32.64,32.61,32.63,42100.0
2005-11-03 13:20:00,32.64,32.69,32.63,32.67,65500.0,32.64,32.69,32.63,32.67,65500.0
2005-11-03 13:30:00,32.67,32.68,32.63,32.63,60300.0,32.67,32.68,32.63,32.63,60300.0
2005-11-03 13:40:00,32.64,32.71,32.64,32.69,98600.0,32.64,32.71,32.64,32.69,98600.0
2005-11-03 13:50:00,32.68,32.71,32.66,32.69,47600.0,32.68,32.71,32.66,32.69,47600.0
2005-11-03 14:00:00,32.68,32.78,32.68,32.73,85800.0,32.68,32.78,32.68,32.73,85800.0
2005-11-03 14:10:00,32.73,32.75,32.66,32.67,43200.0,32.73,32.75,32.66,32.67,43200.0
2005-11-03 14:20:00,32.68,32.69,32.59,32.65,73300.0,32.68,32.69,32.59,32.65,73300.0
2005-11-03 14:30:00,32.65,32.68,32.49,32.49,63000.0,32.65,32.68,32.49,32.49,63000.0
2005-11-03 14:40:00,32.51,32.73,32.47,32.63,148600.0,32.51,32.73,32.47,32.63,148600.0
2005-11-03 14:50:00,32.63,32.65,32.58,32.63,70600.0,32.63,32.65,32.58,32.63,70600.0
2005-11-03 15:00:00,32.63,32.67,32.56,32.62,94900.0,32.63,32.67,32.56,32.62,94900.0
2005-11-03 15:10:00,32.62,32.64,32.55,32.59,56000.0,32.62,32.64,32.55,32.59,56000.0
2005-11-03 15:20:00,32.58,32.7,32.58,32.7,120100.0,32.58,32.7,32.58,32.7,120100.0
2005-11-03 15:30:00,32.7,32.7,32.62,32.64,102100.0,32.7,32.7,32.62,32.64,102100.0
2005-11-03 15:40:00,32.65,32.7,32.6,32.67,144000.0,32.65,32.7,32.6,32.67,144000.0
2005-11-03 15:50:00,32.67,32.7,32.61,32.69,208500.0,32.67,32.7,32.61,32.69,208500.0
2005-11-04 09:30:00,32.53,32.88,32.49,32.77,190700.0,32.53,32.88,32.49,32.77,190700.0
2005-11-04 09:40:00,32.8,33.04,32.8,32.99,228100.0,32.8,33.04,32.8,32.99,228100.0
2005-11-04 09:50:00,33.04,33.12,32.98,33.08,288000.0,33.04,33.12,32.98,33.08,288000.0
2005-11-04 10:00:00,33.08,33.2,33.08,33.12,216900.0,33.08,33.2,33.08,33.12,216900.0
2005-11-04 10:10:00,33.12,33.13,33.02,33.08,130000.0,33.12,33.13,33.02,33.08,130000.0
2005-11-04 10:20:00,33.08,33.09,32.86,32.86,116500.0,33.08,33.09,32.86,32.86,116500.0
2005-11-04 10:30:00,32.86,32.94,32.83,32.87,79600.0,32.86,32.94,32.83,32.87,79600.0
2005-11-04 10:40:00,32.86,32.86,32.67,32.81,140700.0,32.86,32.86,32.67,32.81,140700.0
2005-11-04 10:50:00,32.8,32.98,32.8,32.85,45000.0,32.8,32.98,32.8,32.85,45000.0
2005-11-04 11:00:00,32.86,32.97,32.85,32.87,57800.0,32.86,32.97,32.85,32.87,57800.0
2005-11-04 11:10:00,32.87,32.87,32.77,32.77,73200.0,32.87,32.87,32.77,32.77,73200.0
2005-11-04 11:20:00,32.79,32.79,32.65,32.66,56300.0,32.79,32.79,32.65,32.66,56300.0
2005-11-04 11:30:00,32.65,32.65,32.57,32.58,128200.0,32.65,32.65,32.57,32.58,128200.0
2005-11-04 11:40:00,32.58,32.61,32.5,32.6,84100.0,32.58,32.61,32.5,32.6,84100.0
2005-11-04 11:50:00,32.6,32.62,32.4,32.41,106400.0,32.6,32.62,32.4,32.41,106400.0
2005-11-04 12:00:00,32.41,32.56,32.35,32.55,210100.0,32.41,32.56,32.35,32.55,210100.0
2005-11-04 12:10:00,32.55,32.56,32.5,32.5,58100.0,32.55,32.56,32.5,32.5,58100.0
2005-11-04 12:20:00,32.51,32.62,32.51,32.55,128400.0,32.51,32.62,32.51,32.55,128400.0
2005-11-04 12:30:00,32.55,32.61,32.54,32.6,78100.0,32.55,32.61,32.54,32.6,78100.0
2005-11-04 12:40:00,32.6,32.6,32.52,32.53,52100.0,32.6,32.6,32.52,32.53,52100.0
2005-11-04 12:50:00,32.53,32.6,32.53,32.59,29400.0,32.53,32.6,32.53,32.59,29400.0
2005-11-04 13:00:00,32.59,32.59,32.53,32.55,76900.0,32.59,32.59,32.53,32.55,76900.0
2005-11-04 13:10:00,32.56,32.58,32.53,32.53,53500.0,32.56,32.58,32.53,32.53,53500.0
2005-11-04 13:20:00,32.53,32.6,32.53,32.58,44700.0,32.53,32.6,32.53,32.58,44700.0
2005-11-04 13:30:00,32.58,32.58,32.55,32.56,56100.0,32.58,32.58,32.55,32.56,56100.0
2005-11-04 13:40:00,32.56,32.57,32.49,32.51,118300.0,32.56,32.57,32.49,32.51,118300.0
2005-11-04 13:50:00,32.52,32.53,32.51,32.52,45000.0,32.52,32.53,32.51,32.52,45000.0
2005-11-04 14:00:00,32.52,32.54,32.51,32.51,61600.0,32.52,32.54,32.51,32.51,61600.0
2005-11-04 14:10:00,32.52,32.54,32.5,32.52,62300.0,32.52,32.54,32.5,32.52,62300.0
2005-11-04 14:20:00,32.52,32.53,32.49,32.52,152900.0,32.52,32.53,32.49,32.52,152900.0
2005-11-04 14:30:00,32.51,32.51,32.47,32.47,76400.0,32.51,32.51,32.47,32.47,76400.0
2005-11-04 14:40:00,32.48,32.5,32.38,32.39,78800.0,32.48,32.5,32.38,32.39,78800.0
2005-11-04 14:50:00,32.39,32.49,32.38,32.49,109100.0,32.39,32.49,32.38,32.49,109100.0
2005-11-04 15:00:00,32.49,32.49,32.41,32.42,101500.0,32.49,32.49,32.41,32.42,101500.0
2005-11-04 15:10:00,32.41,32.42,32.41,32.42,87100.0,32.41,32.42,32.41,32.42,87100.0
2005-11-04 15:20:00,32.42,32.45,32.41,32.44,46300.0,32.42,32.45,32.41,32.44,46300.0
2005-11-04 15:30:00,32.45,32.46,32.44,32.45,97700.0,32.45,32.46,32.44,32.45,97700.0
2005-11-04 15:40:00,32.45,32.53,32.44,32.48,195400.0,32.45,32.53,32.44,32.48,195400.0
2005-11-04 15:50:00,32.48,32.51,32.43,32.44,282100.0,32.48,32.51,32.43,32.44,282100.0
2005-11-07 09:30:00,32.53,32.66,32.47,32.48,147500.0,32.53,32.66,32.47,32.48,147500.0
2005-11-07 09:40:00,32.49,32.61,32.45,32.53,101100.0,32.49,32.61,32.45,32.53,101100.0
2005-11-07 09:50:00,32.53,32.53,32.44,32.46,69600.0,32.53,32.53,32.44,32.46,69600.0
2005-11-07 10:00:00,32.46,32.5,32.44,32.48,83700.0,32.46,32.5,32.44,32.48,83700.0
2005-11-07 10:10:00,32.48,32.51,32.39,32.39,84700.0,32.48,32.51,32.39,32.39,84700.0
2005-11-07 10:20:00,32.4,32.4,32.26,32.4,72400.0,32.4,32.4,32.26,32.4,72400.0
2005-11-07 10:30:00,32.4,32.45,32.37,32.4,89900.0,32.4,32.45,32.37,32.4,89900.0
2005-11-07 10:40:00,32.41,32.43,32.36,32.36,35700.0,32.41,32.43,32.36,32.36,35700.0
2005-11-07 10:50:00,32.37,32.43,32.36,32.43,44400.0,32.37,32.43,32.36,32.43,44400.0
2005-11-07 11:00:00,32.43,32.43,32.33,32.39,86800.0,32.43,32.43,32.33,32.39,86800.0
2005-11-07 11:10:00,32.39,32.4,32.29,32.32,54300.0,32.39,32.4,32.29,32.32,54300.0
2005-11-07 11:20:00,32.33,32.38,32.28,32.37,93800.0,32.33,32.38,32.28,32.37,93800.0
2005-11-07 11:30:00,32.36,32.37,32.31,32.31,86500.0,32.36,32.37,32.31,32.31,86500.0
2005-11-07 11:40:00,32.31,32.39,32.26,32.39,70600.0,32.31,32.39,32.26,32.39,70600.0
2005-11-07 11:50:00,32.39,32.4,32.31,32.37,36300.0,32.39,32.4,32.31,32.37,36300.0
2005-11-07 12:00:00,32.36,32.38,32.28,32.3,46400.0,32.36,32.38,32.28,32.3,46400.0
2005-11-07 12:10:00,32.3,32.36,32.27,32.34,70100.0,32.3,32.36,32.27,32.34,70100.0
2005-11-07 12:20:00,32.36,32.43,32.34,32.41,93600.0,32.36,32.43,32.34,32.41,93600.0
2005-11-07 12:30:00,32.42,32.42,32.33,32.34,38000.0,32.42,32.42,32.33,32.34,38000.0
2005-11-07 12:40:00,32.34,32.4,32.3,32.37,45800.0,32.34,32.4,32.3,32.37,45800.0
2005-11-07 12:50:00,32.36,32.43,32.34,32.35,79900.0,32.36,32.43,32.34,32.35,79900.0
2005-11-07 13:00:00,32.36,32.4,32.35,32.37,36400.0,32.36,32.4,32.35,32.37,36400.0
2005-11-07 13:10:00,32.37,32.42,32.31,32.4,35600.0,32.37,32.42,32.31,32.4,35600.0
2005-11-07 13:20:00,32.4,32.42,32.37,32.41,34700.0,32.4,32.42,32.37,32.41,34700.0
2005-11-07 13:30:00,32.42,32.43,32.39,32.4,31000.0,32.42,32.43,32.39,32.4,31000.0
2005-11-07 13:40:00,32.42,32.43,32.37,32.41,89700.0,32.42,32.43,32.37,32.41,89700.0
2005-11-07 13:50:00,32.41,32.43,32.37,32.41,49000.0,32.41,32.43,32.37,32.41,49000.0
2005-11-07 14:00:00,32.41,32.46,32.36,32.46,126600.0,32.41,32.46,32.36,32.46,126600.0
2005-11-07 14:10:00,32.45,32.47,32.42,32.43,69300.0,32.45,32.47,32.42,32.43,69300.0
2005-11-07 14:20:00,32.43,32.43,32.42,32.43,43800.0,32.43,32.43,32.42,32.43,43800.0
2005-11-07 14:30:00,32.43,32.44,32.42,32.43,49000.0,32.43,32.44,32.42,32.43,49000.0
2005-11-07 14:40:00,32.42,32.48,32.42,32.46,72800.0,32.42,32.48,32.42,32.46,72800.0
2005-11-07 14:50:00,32.46,32.47,32.45,32.46,156300.0,32.46,32.47,32.45,32.46,156300.0
2005-11-07 15:00:00,32.47,32.47,32.43,32.43,102800.0,32.47,32.47,32.43,32.43,102800.0
2005-11-07 15:10:00,32.46,32.47,32.36,32.47,92900.0,32.46,32.47,32.36,32.47,92900.0
2005-11-07 15:20:00,32.46,32.47,32.41,32.43,99300.0,32.46,32.47,32.41,32.43,99300.0
2005-11-07 15:30:00,32.43,32.47,32.4,32.45,85700.0,32.43,32.47,32.4,32.45,85700.0
2005-11-07 15:40:00,32.46,32.48,32.44,32.46,106100.0,32.46,32.48,32.44,32.46,106100.0
2005-11-07 15:50:00,32.46,32.51,32.46,32.5,229100.0,32.46,32.51,32.46,32.5,229100.0
2005-11-08 09:30:00,32.01,32.26,31.95,32.07,327400.0,32.01,32.26,31.95,32.07,327400.0
2005-11-08 09:40:00,32.08,32.24,32.07,32.09,116200.0,32.08,32.24,32.07,32.09,116200.0
2005-11-08 09:50:00,32.1,32.16,32.0,32.04,138800.0,32.1,32.16,32.0,32.04,138800.0
2005-11-08 10:00:00,32.04,32.11,31.99,32.09,96600.0,32.04,32.11,31.99,32.09,96600.0
2005-11-08 10:10:00,32.1,32.11,32.08,32.1,152400.0,32.1,32.11,32.08,32.1,152400.0
2005-11-08 10:20:00,32.11,32.17,32.11,32.11,68200.0,32.11,32.17,32.11,32.11,68200.0
2005-11-08 10:30:00,32.12,32.2,32.11,32.2,303700.0,32.12,32.2,32.11,32.2,303700.0
2005-11-08 10:40:00,32.2,32.22,32.11,32.19,101700.0,32.2,32.22,32.11,32.19,101700.0
2005-11-08 10:50:00,32.19,32.21,32.15,32.17,54600.0,32.19,32.21,32.15,32.17,54600.0
2005-11-08 11:00:00,32.17,32.22,32.17,32.22,156400.0,32.17,32.22,32.17,32.22,156400.0
2005-11-08 11:10:00,32.23,32.28,32.16,32.26,384600.0,32.23,32.28,32.16,32.26,384600.0
2005-11-08 11:20:00,32.26,32.32,32.26,32.32,117800.0,32.26,32.32,32.26,32.32,117800.0
2005-11-08 11:30:00,32.32,32.33,32.2,32.24,59200.0,32.32,32.33,32.2,32.24,59200.0
2005-11-08 11:40:00,32.23,32.29,32.23,32.29,49100.0,32.23,32.29,32.23,32.29,49100.0
2005-11-08 11:50:00,32.29,32.4,32.28,32.37,62700.0,32.29,32.4,32.28,32.37,62700.0
2005-11-08 12:00:00,32.38,32.38,32.25,32.33,39100.0,32.38,32.38,32.25,32.33,39100.0
2005-11-08 12:10:00,32.34,32.35,32.33,32.33,15600.0,32.34,32.35,32.33,32.33,15600.0
2005-11-08 12:20:00,32.33,32.33,32.29,32.31,18300.0,32.33,32.33,32.29,32.31,18300.0
2005-11-08 12:30:00,32.32,32.32,32.22,32.22,26000.0,32.32,32.32,32.22,32.22,26000.0
2005-11-08 12:40:00,32.23,32.24,32.19,32.23,52400.0,32.23,32.24,32.19,32.23,52400.0
2005-11-08 12:50:00,32.22,32.3,32.13,32.24,103500.0,32.22,32.3,32.13,32.24,103500.0
2005-11-08 13:00:00,32.24,32.26,32.22,32.23,39600.0,32.24,32.26,32.22,32.23,39600.0
2005-11-08 13:10:00,32.23,32.27,32.18,32.27,79800.0,32.23,32.27,32.18,32.27,79800.0
2005-11-08 13:20:00,32.26,32.28,32.22,32.23,59700.0,32.26,32.28,32.22,32.23,59700.0
2005-11-08 13:30:00,32.25,32.26,32.22,32.22,39300.0,32.25,32.26,32.22,32.22,39300.0
2005-11-08 13:40:00,32.22,32.22,32.17,32.2,51000.0,32.22,32.22,32.17,32.2,51000.0
2005-11-08 13:50:00,32.2,32.25,32.14,32.2,81700.0,32.2,32.25,32.14,32.2,81700.0
2005-11-08 14:00:00,32.21,32.23,32.19,32.21,200100.0,32.21,32.23,32.19,32.21,200100.0
2005-11-08 14:10:00,32.21,32.25,32.18,32.25,84600.0,32.21,32.25,32.18,32.25,84600.0
2005-11-08 14:20:00,32.25,32.3,32.22,32.22,48200.0,32.25,32.3,32.22,32.22,48200.0
2005-11-08 14:30:00,32.22,32.26,32.22,32.23,71400.0,32.22,32.26,32.22,32.23,71400.0
2005-11-08 14:40:00,32.24,32.25,32.22,32.24,57800.0,32.24,32.25,32.22,32.24,57800.0
2005-11-08 14:50:00,32.23,32.25,32.21,32.25,83800.0,32.23,32.25,32.21,32.25,83800.0
2005-11-08 15:00:00,32.25,32.27,32.22,32.26,142000.0,32.25,32.27,32.22,32.26,142000.0
2005-11-08 15:10:00,32.26,32.34,32.26,32.31,148200.0,32.26,32.34,32.26,32.31,148200.0
2005-11-08 15:20:00,32.31,32.33,32.29,32.3,49100.0,32.31,32.33,32.29,32.3,49100.0
2005-11-08 15:30:00,32.3,32.31,32.28,32.3,72000.0,32.3,32.31,32.28,32.3,72000.0
2005-11-08 15:40:00,32.31,32.34,32.26,32.26,99500.0,32.31,32.34,32.26,32.26,99500.0
2005-11-08 15:50:00,32.27,32.28,32.21,32.25,203700.0,32.27,32.28,32.21,32.25,203700.0
2005-11-09 09:30:00,32.34,32.36,32.12,32.24,118800.0,32.34,32.36,32.12,32.24,118800.0
2005-11-09 09:40:00,32.24,32.32,32.23,32.31,56300.0,32.24,32.32,32.23,32.31,56300.0
2005-11-09 09:50:00,32.32,32.34,32.26,32.26,67700.0,32.32,32.34,32.26,32.26,67700.0
2005-11-09 10:00:00,32.27,32.27,32.14,32.2,95200.0,32.27,32.27,32.14,32.2,95200.0
2005-11-09 10:10:00,32.2,32.27,32.19,32.27,60000.0,32.2,32.27,32.19,32.27,60000.0
2005-11-09 10:20:00,32.26,32.26,32.15,32.21,112000.0,32.26,32.26,32.15,32.21,112000.0
2005-11-09 10:30:00,32.21,32.38,32.21,32.3,89100.0,32.21,32.38,32.21,32.3,89100.0
2005-11-09 10:40:00,32.32,32.34,32.27,32.31,30400.0,32.32,32.34,32.27,32.31,30400.0
2005-11-09 10:50:00,32.3,32.31,32.28,32.28,25900.0,32.3,32.31,32.28,32.28,25900.0
2005-11-09 11:00:00,32.28,32.28,32.2,32.24,63400.0,32.28,32.28,32.2,32.24,63400.0
2005-11-09 11:10:00,32.23,32.29,32.19,32.27,48600.0,32.23,32.29,32.19,32.27,48600.0
2005-11-09 11:20:00,32.26,32.34,32.24,32.27,59300.0,32.26,32.34,32.24,32.27,59300.0
2005-11-09 11:30:00,32.27,32.37,32.26,32.34,57600.0,32.27,32.37,32.26,32.34,57600.0
2005-11-09 11:40:00,32.34,32.48,32.3,32.47,63800.0,32.34,32.48,32.3,32.47,63800.0
2005-11-09 11:50:00,32.48,32.49,32.3,32.31,20400.0,32.48,32.49,32.3,32.31,20400.0
2005-11-09 12:00:00,32.3,32.37,32.29,32.36,50100.0,32.3,32.37,32.29,32.36,50100.0
2005-11-09 12:10:00,32.36,32.46,32.3,32.44,64100.0,32.36,32.46,32.3,32.44,64100.0
2005-11-09 12:20:00,32.44,32.55,32.44,32.5,117000.0,32.44,32.55,32.44,32.5,117000.0
2005-11-09 12:30:00,32.49,32.6,32.47,32.55,80700.0,32.49,32.6,32.47,32.55,80700.0
2005-11-09 12:40:00,32.55,32.58,32.53,32.57,49800.0,32.55,32.58,32.53,32.57,49800.0
2005-11-09 12:50:00,32.57,32.58,32.32,32.52,45500.0,32.57,32.58,32.32,32.52,45500.0
2005-11-09 13:00:00,32.51,32.53,32.46,32.48,30700.0,32.51,32.53,32.46,32.48,30700.0
2005-11-09 13:10:00,32.46,32.47,32.39,32.4,39900.0,32.46,32.47,32.39,32.4,39900.0
2005-11-09 13:20:00,32.4,32.46,32.4,32.44,39100.0,32.4,32.46,32.4,32.44,39100.0
2005-11-09 13:30:00,32.44,32.44,32.39,32.41,42500.0,32.44,32.44,32.39,32.41,42500.0
2005-11-09 13:40:00,32.41,32.42,32.37,32.42,51000.0,32.41,32.42,32.37,32.42,51000.0
2005-11-09 13:50:00,32.42,32.42,32.38,32.41,62600.0,32.42,32.42,32.38,32.41,62600.0
2005-11-09 14:00:00,32.39,32.42,32.36,32.38,48000.0,32.39,32.42,32.36,32.38,48000.0
2005-11-09 14:10:00,32.37,32.45,32.37,32.4,53400.0,32.37,32.45,32.37,32.4,53400.0
2005-11-09 14:20:00,32.4,32.43,32.36,32.37,34100.0,32.4,32.43,32.36,32.37,34100.0
2005-11-09 14:30:00,32.37,32.42,32.34,32.42,48800.0,32.37,32.42,32.34,32.42,48800.0
2005-11-09 14:40:00,32.42,32.44,32.28,32.28,29100.0,32.42,32.44,32.28,32.28,29100.0
2005-11-09 14:50:00,32.29,32.31,32.24,32.28,40200.0,32.29,32.31,32.24,32.28,40200.0
2005-11-09 15:00:00,32.29,32.39,32.27,32.38,86700.0,32.29,32.39,32.27,32.38,86700.0
2005-11-09 15:10:00,32.39,32.47,32.36,32.45,56700.0,32.39,32.47,32.36,32.45,56700.0
2005-11-09 15:20:00,32.44,32.45,32.38,32.39,67200.0,32.44,32.45,32.38,32.39,67200.0
2005-11-09 15:30:00,32.39,32.45,32.34,32.36,133700.0,32.39,32.45,32.34,32.36,133700.0
2005-11-09 15:40:00,32.37,32.43,32.35,32.37,99900.0,32.37,32.43,32.35,32.37,99900.0
2005-11-09 15:50:00,32.37,32.43,32.37,32.42,171800.0,32.37,32.43,32.37,32.42,171800.0
2005-11-10 09:30:00,32.3,32.53,32.3,32.45,89100.0,32.3,32.53,32.3,32.45,89100.0
2005-11-10 09:40:00,32.45,32.56,32.45,32.5,58100.0,32.45,32.56,32.45,32.5,58100.0
2005-11-10 09:50:00,32.5,32.54,32.44,32.52,32500.0,32.5,32.54,32.44,32.52,32500.0
2005-11-10 10:00:00,32.52,32.52,32.44,32.45,62500.0,32.52,32.52,32.44,32.45,62500.0
2005-11-10 10:10:00,32.45,32.5,32.44,32.45,80300.0,32.45,32.5,32.44,32.45,80300.0
2005-11-10 10:20:00,32.45,32.48,32.4,32.44,75600.0,32.45,32.48,32.4,32.44,75600.0
2005-11-10 10:30:00,32.44,32.45,32.37,32.43,61400.0,32.44,32.45,32.37,32.43,61400.0
2005-11-10 10:40:00,32.44,32.44,32.38,32.38,46800.0,32.44,32.44,32.38,32.38,46800.0
2005-11-10 10:50:00,32.37,32.43,32.34,32.42,62900.0,32.37,32.43,32.34,32.42,62900.0
2005-11-10 11:00:00,32.42,32.46,32.42,32.44,62400.0,32.42,32.46,32.42,32.44,62400.0
2005-11-10 11:10:00,32.44,32.45,32.35,32.4,46100.0,32.44,32.45,32.35,32.4,46100.0
2005-11-10 11:20:00,32.4,32.41,32.31,32.34,76800.0,32.4,32.41,32.31,32.34,76800.0
2005-11-10 11:30:00,32.34,32.37,32.34,32.35,97800.0,32.34,32.37,32.34,32.35,97800.0
2005-11-10 11:40:00,32.34,32.36,32.34,32.36,57200.0,32.34,32.36,32.34,32.36,57200.0
2005-11-10 11:50:00,32.36,32.39,32.35,32.39,96800.0,32.36,32.39,32.35,32.39,96800.0
2005-11-10 12:00:00,32.39,32.39,32.36,32.37,69000.0,32.39,32.39,32.36,32.37,69000.0
2005-11-10 12:10:00,32.38,32.39,32.33,32.33,106600.0,32.38,32.39,32.33,32.33,106600.0
2005-11-10 12:20:00,32.33,32.44,32.33,32.42,42500.0,32.33,32.44,32.33,32.42,42500.0
2005-11-10 12:30:00,32.44,32.46,32.4,32.45,37200.0,32.44,32.46,32.4,32.45,37200.0
2005-11-10 12:40:00,32.44,32.45,32.41,32.42,46700.0,32.44,32.45,32.41,32.42,46700.0
2005-11-10 12:50:00,32.41,32.43,32.36,32.42,36800.0,32.41,32.43,32.36,32.42,36800.0
2005-11-10 13:00:00,32.41,32.48,32.41,32.45,141400.0,32.41,32.48,32.41,32.45,141400.0
2005-11-10 13:10:00,32.46,32.5,32.4,32.47,54400.0,32.46,32.5,32.4,32.47,54400.0
2005-11-10 13:20:00,32.49,32.5,32.48,32.49,27200.0,32.49,32.5,32.48,32.49,27200.0
2005-11-10 13:30:00,32.48,32.49,32.4,32.45,80400.0,32.48,32.49,32.4,32.45,80400.0
2005-11-10 13:40:00,32.45,32.48,32.45,32.46,147100.0,32.45,32.48,32.45,32.46,147100.0
2005-11-10 13:50:00,32.46,32.62,32.45,32.55,244800.0,32.46,32.62,32.45,32.55,244800.0
2005-11-10 14:00:00,32.57,32.61,32.47,32.49,129600.0,32.57,32.61,32.47,32.49,129600.0
2005-11-10 14:10:00,32.5,32.55,32.49,32.55,111100.0,32.5,32.55,32.49,32.55,111100.0
2005-11-10 14:20:00,32.55,32.6,32.52,32.57,79000.0,32.55,32.6,32.52,32.57,79000.0
2005-11-10 14:30:00,32.57,32.61,32.57,32.6,82200.0,32.57,32.61,32.57,32.6,82200.0
2005-11-10 14:40:00,32.61,32.61,32.51,32.54,86500.0,32.61,32.61,32.51,32.54,86500.0
2005-11-10 14:50:00,32.54,32.63,32.54,32.56,134500.0,32.54,32.63,32.54,32.56,134500.0
2005-11-10 15:00:00,32.56,32.59,32.55,32.57,97700.0,32.56,32.59,32.55,32.57,97700.0
2005-11-10 15:10:00,32.57,32.68,32.57,32.68,61500.0,32.57,32.68,32.57,32.68,61500.0
2005-11-10 15:20:00,32.66,32.7,32.58,32.6,93000.0,32.66,32.7,32.58,32.6,93000.0
2005-11-10 15:30:00,32.6,32.62,32.58,32.61,132800.0,32.6,32.62,32.58,32.61,132800.0
2005-11-10 15:40:00,32.61,32.64,32.57,32.58,208900.0,32.61,32.64,32.57,32.58,208900.0
2005-11-10 15:50:00,32.58,32.67,32.58,32.67,158100.0,32.58,32.67,32.58,32.67,158100.0
2005-11-11 09:30:00,32.56,32.72,32.52,32.69,197500.0,32.56,32.72,32.52,32.69,197500.0
2005-11-11 09:40:00,32.69,32.71,32.62,32.65,76900.0,32.69,32.71,32.62,32.65,76900.0
2005-11-11 09:50:00,32.65,32.84,32.62,32.81,115100.0,32.65,32.84,32.62,32.81,115100.0
2005-11-11 10:00:00,32.81,32.88,32.78,32.86,63100.0,32.81,32.88,32.78,32.86,63100.0
2005-11-11 10:10:00,32.86,32.92,32.83,32.89,76300.0,32.86,32.92,32.83,32.89,76300.0
2005-11-11 10:20:00,32.88,32.95,32.88,32.93,62900.0,32.88,32.95,32.88,32.93,62900.0
2005-11-11 10:30:00,32.92,32.98,32.92,32.93,59000.0,32.92,32.98,32.92,32.93,59000.0
2005-11-11 10:40:00,32.92,32.98,32.91,32.96,72200.0,32.92,32.98,32.91,32.96,72200.0
2005-11-11 10:50:00,32.96,33.01,32.93,33.01,86100.0,32.96,33.01,32.93,33.01,86100.0
2005-11-11 11:00:00,33.0,33.1,32.93,33.04,87100.0,33.0,33.1,32.93,33.04,87100.0
2005-11-11 11:10:00,33.03,33.1,32.95,32.95,61800.0,33.03,33.1,32.95,32.95,61800.0
2005-11-11 11:20:00,32.94,32.97,32.92,32.93,41100.0,32.94,32.97,32.92,32.93,41100.0
2005-11-11 11:30:00,32.93,32.99,32.93,32.95,35300.0,32.93,32.99,32.93,32.95,35300.0
2005-11-11 11:40:00,32.94,32.96,32.94,32.95,19700.0,32.94,32.96,32.94,32.95,19700.0
2005-11-11 11:50:00,32.94,32.95,32.94,32.95,38700.0,32.94,32.95,32.94,32.95,38700.0
2005-11-11 12:00:00,32.94,32.94,32.79,32.85,154700.0,32.94,32.94,32.79,32.85,154700.0
2005-11-11 12:10:00,32.86,32.95,32.83,32.94,41800.0,32.86,32.95,32.83,32.94,41800.0
2005-11-11 12:20:00,32.93,32.95,32.92,32.93,19000.0,32.93,32.95,32.92,32.93,19000.0
2005-11-11 12:30:00,32.92,32.95,32.92,32.94,22400.0,32.92,32.95,32.92,32.94,22400.0
2005-11-11 12:40:00,32.94,32.96,32.94,32.96,23700.0,32.94,32.96,32.94,32.96,23700.0
2005-11-11 12:50:00,32.95,32.99,32.94,32.94,32400.0,32.95,32.99,32.94,32.94,32400.0
2005-11-11 13:00:00,32.94,32.96,32.92,32.94,30100.0,32.94,32.96,32.92,32.94,30100.0
2005-11-11 13:10:00,32.93,32.97,32.93,32.94,21000.0,32.93,32.97,32.93,32.94,21000.0
2005-11-11 13:20:00,32.94,32.99,32.88,32.96,33900.0,32.94,32.99,32.88,32.96,33900.0
2005-11-11 13:30:00,32.95,33.0,32.95,32.99,68700.0,32.95,33.0,32.95,32.99,68700.0
2005-11-11 13:40:00,32.98,32.99,32.92,32.92,40100.0,32.98,32.99,32.92,32.92,40100.0
2005-11-11 13:50:00,32.92,32.96,32.91,32.94,24400.0,32.92,32.96,32.91,32.94,24400.0
2005-11-11 14:00:00,32.94,32.95,32.9,32.91,44800.0,32.94,32.95,32.9,32.91,44800.0
2005-11-11 14:10:00,32.9,32.97,32.9,32.91,45600.0,32.9,32.97,32.9,32.91,45600.0
2005-11-11 14:20:00,32.91,32.93,32.88,32.91,57300.0,32.91,32.93,32.88,32.91,57300.0
2005-11-11 14:30:00,32.9,32.97,32.9,32.96,55900.0,32.9,32.97,32.9,32.96,55900.0
2005-11-11 14:40:00,32.96,32.98,32.95,32.95,48900.0,32.96,32.98,32.95,32.95,48900.0
2005-11-11 14:50:00,32.95,32.96,32.93,32.95,46900.0,32.95,32.96,32.93,32.95,46900.0
2005-11-11 15:00:00,32.97,32.97,32.94,32.95,58600.0,32.97,32.97,32.94,32.95,58600.0
2005-11-11 15:10:00,32.95,32.96,32.92,32.92,61300.0,32.95,32.96,32.92,32.92,61300.0
2005-11-11 15:20:00,32.92,32.93,32.9,32.9,62300.0,32.92,32.93,32.9,32.9,62300.0
2005-11-11 15:30:00,32.9,32.91,32.84,32.9,98700.0,32.9,32.91,32.84,32.9,98700.0
2005-11-11 15:40:00,32.9,32.91,32.83,32.87,108600.0,32.9,32.91,32.83,32.87,108600.0
2005-11-11 15:50:00,32.87,32.91,32.85,32.91,178700.0,32.87,32.91,32.85,32.91,178700.0
2005-11-14 09:30:00,32.9,32.98,32.77,32.9,129900.0,32.9,32.98,32.77,32.9,129900.0
2005-11-14 09:40:00,32.9,32.94,32.88,32.92,30900.0,32.9,32.94,32.88,32.92,30900.0
2005-11-14 09:50:00,32.92,32.94,32.89,32.93,19900.0,32.92,32.94,32.89,32.93,19900.0
2005-11-14 10:00:00,32.92,32.94,32.9,32.92,30500.0,32.92,32.94,32.9,32.92,30500.0
2005-11-14 10:10:00,32.92,32.98,32.91,32.97,86800.0,32.92,32.98,32.91,32.97,86800.0
2005-11-14 10:20:00,32.97,32.98,32.92,32.95,54100.0,32.97,32.98,32.92,32.95,54100.0
2005-11-14 10:30:00,32.96,32.98,32.95,32.97,63600.0,32.96,32.98,32.95,32.97,63600.0
2005-11-14 10:40:00,32.97,32.98,32.94,32.98,34400.0,32.97,32.98,32.94,32.98,34400.0
2005-11-14 10:50:00,32.98,32.98,32.94,32.94,36500.0,32.98,32.98,32.94,32.94,36500.0
2005-11-14 11:00:00,32.94,32.95,32.85,32.85,61900.0,32.94,32.95,32.85,32.85,61900.0
2005-11-14 11:10:00,32.85,32.97,32.83,32.95,46100.0,32.85,32.97,32.83,32.95,46100.0
2005-11-14 11:20:00,32.95,32.96,32.93,32.96,32500.0,32.95,32.96,32.93,32.96,32500.0
2005-11-14 11:30:00,32.95,33.0,32.95,33.0,56000.0,32.95,33.0,32.95,33.0,56000.0
2005-11-14 11:40:00,32.99,33.0,32.98,32.98,25300.0,32.99,33.0,32.98,32.98,25300.0
2005-11-14 11:50:00,32.98,33.0,32.9,32.96,44200.0,32.98,33.0,32.9,32.96,44200.0
2005-11-14 12:00:00,32.96,33.0,32.92,32.96,49000.0,32.96,33.0,32.92,32.96,49000.0
2005-11-14 12:10:00,32.95,33.0,32.95,32.99,34200.0,32.95,33.0,32.95,32.99,34200.0
2005-11-14 12:20:00,32.99,33.01,32.98,33.01,31600.0,32.99,33.01,32.98,33.01,31600.0
2005-11-14 12:30:00,33.01,33.03,33.0,33.01,33800.0,33.01,33.03,33.0,33.01,33800.0
2005-11-14 12:40:00,33.01,33.02,32.98,33.0,24600.0,33.01,33.02,32.98,33.0,24600.0
2005-11-14 12:50:00,33.0,33.01,32.94,32.95,64900.0,33.0,33.01,32.94,32.95,64900.0
2005-11-14 13:00:00,32.95,33.0,32.94,32.98,74200.0,32.95,33.0,32.94,32.98,74200.0
2005-11-14 13:10:00,32.99,33.0,32.98,32.99,30100.0,32.99,33.0,32.98,32.99,30100.0
2005-11-14 13:20:00,32.99,32.99,32.94,32.96,42700.0,32.99,32.99,32.94,32.96,42700.0
2005-11-14 13:30:00,32.96,32.99,32.94,32.98,78000.0,32.96,32.99,32.94,32.98,78000.0
2005-11-14 13:40:00,32.98,33.03,32.98,33.0,36600.0,32.98,33.03,32.98,33.0,36600.0
2005-11-14 13:50:00,33.0,33.09,33.0,33.08,73100.0,33.0,33.09,33.0,33.08,73100.0
2005-11-14 14:00:00,33.09,33.1,33.05,33.05,40600.0,33.09,33.1,33.05,33.05,40600.0
2005-11-14 14:10:00,33.05,33.06,33.02,33.05,29600.0,33.05,33.06,33.02,33.05,29600.0
2005-11-14 14:20:00,33.06,33.07,33.05,33.06,37800.0,33.06,33.07,33.05,33.06,37800.0
2005-11-14 14:30:00,33.06,33.07,33.04,33.06,98200.0,33.06,33.07,33.04,33.06,98200.0
2005-11-14 14:40:00,33.07,33.08,33.06,33.07,38400.0,33.07,33.08,33.06,33.07,38400.0
2005-11-14 14:50:00,33.08,33.1,33.07,33.1,47400.0,33.08,33.1,33.07,33.1,47400.0
2005-11-14 15:00:00,33.1,33.1,33.06,33.07,24000.0,33.1,33.1,33.06,33.07,24000.0
2005-11-14 15:10:00,33.07,33.09,33.06,33.09,90000.0,33.07,33.09,33.06,33.09,90000.0
2005-11-14 15:20:00,33.09,33.09,32.98,33.01,180400.0,33.09,33.09,32.98,33.01,180400.0
2005-11-14 15:30:00,33.02,33.03,32.99,33.0,126400.0,33.02,33.03,32.99,33.0,126400.0
2005-11-14 15:40:00,33.0,33.0,32.88,32.97,227900.0,33.0,33.0,32.88,32.97,227900.0
2005-11-14 15:50:00,32.98,33.04,32.97,32.99,181200.0,32.98,33.04,32.97,32.99,181200.0
2005-11-15 09:30:00,32.83,33.03,32.79,32.86,275900.0,32.83,33.03,32.79,32.86,275900.0
2005-11-15 09:40:00,32.86,32.9,32.75,32.78,304000.0,32.86,32.9,32.75,32.78,304000.0
2005-11-15 09:50:00,32.78,32.79,32.71,32.73,119600.0,32.78,32.79,32.71,32.73,119600.0
2005-11-15 10:00:00,32.73,32.88,32.69,32.78,105100.0,32.73,32.88,32.69,32.78,105100.0
2005-11-15 10:10:00,32.77,32.86,32.74,32.76,56500.0,32.77,32.86,32.74,32.76,56500.0
2005-11-15 10:20:00,32.76,32.82,32.75,32.8,57400.0,32.76,32.82,32.75,32.8,57400.0
2005-11-15 10:30:00,32.81,32.82,32.77,32.78,108100.0,32.81,32.82,32.77,32.78,108100.0
2005-11-15 10:40:00,32.78,32.88,32.78,32.84,86400.0,32.78,32.88,32.78,32.84,86400.0
2005-11-15 10:50:00,32.84,32.91,32.82,32.84,30700.0,32.84,32.91,32.82,32.84,30700.0
2005-11-15 11:00:00,32.83,32.92,32.83,32.9,41200.0,32.83,32.92,32.83,32.9,41200.0
2005-11-15 11:10:00,32.91,33.02,32.89,32.92,65600.0,32.91,33.02,32.89,32.92,65600.0
2005-11-15 11:20:00,32.91,32.96,32.83,32.94,94200.0,32.91,32.96,32.83,32.94,94200.0
2005-11-15 11:30:00,32.94,33.04,32.9,33.03,92100.0,32.94,33.04,32.9,33.03,92100.0
2005-11-15 11:40:00,33.03,33.16,32.94,33.1,145900.0,33.03,33.16,32.94,33.1,145900.0
2005-11-15 11:50:00,33.1,33.24,33.08,33.23,183300.0,33.1,33.24,33.08,33.23,183300.0
2005-11-15 12:00:00,33.22,33.25,33.15,33.17,190400.0,33.22,33.25,33.15,33.17,190400.0
2005-11-15 12:10:00,33.17,33.39,33.15,33.36,326900.0,33.17,33.39,33.15,33.36,326900.0
2005-11-15 12:20:00,33.37,33.39,33.29,33.33,132500.0,33.37,33.39,33.29,33.33,132500.0
2005-11-15 12:30:00,33.33,33.33,33.17,33.24,148900.0,33.33,33.33,33.17,33.24,148900.0
2005-11-15 12:40:00,33.24,33.32,33.23,33.27,49400.0,33.24,33.32,33.23,33.27,49400.0
2005-11-15 12:50:00,33.27,33.32,33.24,33.27,71500.0,33.27,33.32,33.24,33.27,71500.0
2005-11-15 13:00:00,33.28,33.36,33.28,33.35,103600.0,33.28,33.36,33.28,33.35,103600.0
2005-11-15 13:10:00,33.35,33.39,33.27,33.33,86600.0,33.35,33.39,33.27,33.33,86600.0
2005-11-15 13:20:00,33.32,33.35,33.27,33.32,83500.0,33.32,33.35,33.27,33.32,83500.0
2005-11-15 13:30:00,33.31,33.39,33.29,33.32,106100.0,33.31,33.39,33.29,33.32,106100.0
2005-11-15 13:40:00,33.31,33.35,33.21,33.28,107900.0,33.31,33.35,33.21,33.28,107900.0
2005-11-15 13:50:00,33.28,33.28,33.18,33.25,65000.0,33.28,33.28,33.18,33.25,65000.0
2005-11-15 14:00:00,33.25,33.28,33.21,33.23,158100.0,33.25,33.28,33.21,33.23,158100.0
2005-11-15 14:10:00,33.21,33.24,33.1,33.11,155700.0,33.21,33.24,33.1,33.11,155700.0
2005-11-15 14:20:00,33.11,33.11,33.01,33.06,197200.0,33.11,33.11,33.01,33.06,197200.0
2005-11-15 14:30:00,33.06,33.1,33.0,33.04,76100.0,33.06,33.1,33.0,33.04,76100.0
2005-11-15 14:40:00,33.04,33.11,33.02,33.07,90000.0,33.04,33.11,33.02,33.07,90000.0
2005-11-15 14:50:00,33.08,33.09,32.98,32.98,154400.0,33.08,33.09,32.98,32.98,154400.0
2005-11-15 15:00:00,32.99,33.05,32.84,32.88,215200.0,32.99,33.05,32.84,32.88,215200.0
2005-11-15 15:10:00,32.87,32.88,32.77,32.78,131900.0,32.87,32.88,32.77,32.78,131900.0
2005-11-15 15:20:00,32.77,32.78,32.74,32.76,89000.0,32.77,32.78,32.74,32.76,89000.0
2005-11-15 15:30:00,32.75,32.91,32.74,32.84,167700.0,32.75,32.91,32.74,32.84,167700.0
2005-11-15 15:40:00,32.85,32.88,32.78,32.81,181000.0,32.85,32.88,32.78,32.81,181000.0
2005-11-15 15:50:00,32.81,32.85,32.72,32.85,331200.0,32.81,32.85,32.72,32.85,331200.0
2005-11-16 09:30:00,32.74,33.08,32.72,32.95,156800.0,32.74,33.08,32.72,32.95,156800.0
2005-11-16 09:40:00,32.95,33.1,32.8,33.07,250600.0,32.95,33.1,32.8,33.07,250600.0
2005-11-16 09:50:00,33.08,33.14,33.05,33.1,152000.0,33.08,33.14,33.05,33.1,152000.0
2005-11-16 10:00:00,33.1,33.16,33.09,33.12,109800.0,33.1,33.16,33.09,33.12,109800.0
2005-11-16 10:10:00,33.12,33.31,33.11,33.31,243900.0,33.12,33.31,33.11,33.31,243900.0
2005-11-16 10:20:00,33.3,33.3,33.19,33.23,36500.0,33.3,33.3,33.19,33.23,36500.0
2005-11-16 10:30:00,33.22,33.22,33.12,33.15,94500.0,33.22,33.22,33.12,33.15,94500.0
2005-11-16 10:40:00,33.15,33.17,33.13,33.16,54300.0,33.15,33.17,33.13,33.16,54300.0
2005-11-16 10:50:00,33.16,33.19,33.12,33.16,109300.0,33.16,33.19,33.12,33.16,109300.0
2005-11-16 11:00:00,33.16,33.16,33.12,33.14,78600.0,33.16,33.16,33.12,33.14,78600.0
2005-11-16 11:10:00,33.14,33.16,33.11,33.16,109000.0,33.14,33.16,33.11,33.16,109000.0
2005-11-16 11:20:00,33.16,33.2,33.14,33.17,60700.0,33.16,33.2,33.14,33.17,60700.0
2005-11-16 11:30:00,33.17,33.17,33.14,33.16,45300.0,33.17,33.17,33.14,33.16,45300.0
2005-11-16 11:40:00,33.16,33.17,33.14,33.14,72300.0,33.16,33.17,33.14,33.14,72300.0
2005-11-16 11:50:00,33.13,33.17,33.12,33.13,42800.0,33.13,33.17,33.12,33.13,42800.0
2005-11-16 12:00:00,33.13,33.17,33.13,33.17,96600.0,33.13,33.17,33.13,33.17,96600.0
2005-11-16 12:10:00,33.16,33.18,33.15,33.17,103800.0,33.16,33.18,33.15,33.17,103800.0
2005-11-16 12:20:00,33.17,33.17,33.14,33.17,55800.0,33.17,33.17,33.14,33.17,55800.0
2005-11-16 12:30:00,33.17,33.18,33.15,33.16,53100.0,33.17,33.18,33.15,33.16,53100.0
2005-11-16 12:40:00,33.16,33.17,33.15,33.17,27800.0,33.16,33.17,33.15,33.17,27800.0
2005-11-16 12:50:00,33.16,33.18,33.15,33.17,42600.0,33.16,33.18,33.15,33.17,42600.0
2005-11-16 13:00:00,33.17,33.17,33.1,33.11,63900.0,33.17,33.17,33.1,33.11,63900.0
2005-11-16 13:10:00,33.1,33.16,33.1,33.14,64100.0,33.1,33.16,33.1,33.14,64100.0
2005-11-16 13:20:00,33.14,33.16,33.13,33.16,55200.0,33.14,33.16,33.13,33.16,55200.0
2005-11-16 13:30:00,33.16,33.16,33.13,33.14,43700.0,33.16,33.16,33.13,33.14,43700.0
2005-11-16 13:40:00,33.14,33.18,33.1,33.16,70800.0,33.14,33.18,33.1,33.16,70800.0
2005-11-16 13:50:00,33.16,33.18,33.14,33.15,52500.0,33.16,33.18,33.14,33.15,52500.0
2005-11-16 14:00:00,33.15,33.18,33.14,33.17,65300.0,33.15,33.18,33.14,33.17,65300.0
2005-11-16 14:10:00,33.17,33.19,33.1,33.18,87400.0,33.17,33.19,33.1,33.18,87400.0
2005-11-16 14:20:00,33.18,33.18,33.1,33.1,55600.0,33.18,33.18,33.1,33.1,55600.0
2005-11-16 14:30:00,33.1,33.12,33.05,33.1,87000.0,33.1,33.12,33.05,33.1,87000.0
2005-11-16 14:40:00,33.1,33.17,33.1,33.14,111900.0,33.1,33.17,33.1,33.14,111900.0
2005-11-16 14:50:00,33.14,33.16,33.09,33.11,166900.0,33.14,33.16,33.09,33.11,166900.0
2005-11-16 15:00:00,33.12,33.22,33.09,33.2,125100.0,33.12,33.22,33.09,33.2,125100.0
2005-11-16 15:10:00,33.2,33.25,33.17,33.23,137600.0,33.2,33.25,33.17,33.23,137600.0
2005-11-16 15:20:00,33.23,33.28,33.21,33.28,100500.0,33.23,33.28,33.21,33.28,100500.0
2005-11-16 15:30:00,33.28,33.34,33.27,33.32,140900.0,33.28,33.34,33.27,33.32,140900.0
2005-11-16 15:40:00,33.32,33.35,33.29,33.31,153700.0,33.32,33.35,33.29,33.31,153700.0
2005-11-16 15:50:00,33.3,33.37,33.27,33.32,362300.0,33.3,33.37,33.27,33.32,362300.0
2005-11-17 09:30:00,33.23,33.5,33.05,33.47,334800.0,33.23,33.5,33.05,33.47,334800.0
2005-11-17 09:40:00,33.47,33.52,33.42,33.46,177500.0,33.47,33.52,33.42,33.46,177500.0
2005-11-17 09:50:00,33.47,33.56,33.44,33.55,179500.0,33.47,33.56,33.44,33.55,179500.0
2005-11-17 10:00:00,33.55,33.65,33.52,33.58,177700.0,33.55,33.65,33.52,33.58,177700.0
2005-11-17 10:10:00,33.59,33.65,33.5,33.6,271800.0,33.59,33.65,33.5,33.6,271800.0
2005-11-17 10:20:00,33.6,33.72,33.54,33.56,239400.0,33.6,33.72,33.54,33.56,239400.0
2005-11-17 10:30:00,33.56,33.57,33.43,33.5,110600.0,33.56,33.57,33.43,33.5,110600.0
2005-11-17 10:40:00,33.49,33.54,33.39,33.41,96300.0,33.49,33.54,33.39,33.41,96300.0
2005-11-17 10:50:00,33.41,33.52,33.3,33.48,97200.0,33.41,33.52,33.3,33.48,97200.0
2005-11-17 11:00:00,33.49,33.56,33.46,33.54,134500.0,33.49,33.56,33.46,33.54,134500.0
2005-11-17 11:10:00,33.53,33.56,33.5,33.51,43200.0,33.53,33.56,33.5,33.51,43200.0
2005-11-17 11:20:00,33.51,33.54,33.48,33.48,27900.0,33.51,33.54,33.48,33.48,27900.0
2005-11-17 11:30:00,33.49,33.55,33.48,33.55,63800.0,33.49,33.55,33.48,33.55,63800.0
2005-11-17 11:40:00,33.55,33.55,33.51,33.54,23500.0,33.55,33.55,33.51,33.54,23500.0
2005-11-17 11:50:00,33.55,33.56,33.52,33.56,38900.0,33.55,33.56,33.52,33.56,38900.0
2005-11-17 12:00:00,33.55,33.57,33.52,33.57,41700.0,33.55,33.57,33.52,33.57,41700.0
2005-11-17 12:10:00,33.57,33.58,33.52,33.56,42300.0,33.57,33.58,33.52,33.56,42300.0
2005-11-17 12:20:00,33.56,33.59,33.54,33.56,58600.0,33.56,33.59,33.54,33.56,58600.0
2005-11-17 12:30:00,33.56,33.58,33.54,33.54,35000.0,33.56,33.58,33.54,33.54,35000.0
2005-11-17 12:40:00,33.55,33.55,33.5,33.54,58700.0,33.55,33.55,33.5,33.54,58700.0
2005-11-17 12:50:00,33.55,33.59,33.5,33.54,49100.0,33.55,33.59,33.5,33.54,49100.0
2005-11-17 13:00:00,33.54,33.6,33.52,33.6,76100.0,33.54,33.6,33.52,33.6,76100.0
2005-11-17 13:10:00,33.6,33.6,33.51,33.53,49200.0,33.6,33.6,33.51,33.53,49200.0
2005-11-17 13:20:00,33.53,33.54,33.47,33.47,37800.0,33.53,33.54,33.47,33.47,37800.0
2005-11-17 13:30:00,33.47,33.53,33.46,33.52,47400.0,33.47,33.53,33.46,33.52,47400.0
2005-11-17 13:40:00,33.52,33.52,33.42,33.43,26500.0,33.52,33.52,33.42,33.43,26500.0
2005-11-17 13:50:00,33.43,33.53,33.42,33.49,61300.0,33.43,33.53,33.42,33.49,61300.0
2005-11-17 14:00:00,33.49,33.49,33.43,33.46,24500.0,33.49,33.49,33.43,33.46,24500.0
2005-11-17 14:10:00,33.46,33.51,33.44,33.47,59800.0,33.46,33.51,33.44,33.47,59800.0
2005-11-17 14:20:00,33.46,33.54,33.42,33.44,69500.0,33.46,33.54,33.42,33.44,69500.0
2005-11-17 14:30:00,33.43,33.5,33.41,33.43,92800.0,33.43,33.5,33.41,33.43,92800.0
2005-11-17 14:40:00,33.43,33.49,33.42,33.43,84400.0,33.43,33.49,33.42,33.43,84400.0
2005-11-17 14:50:00,33.43,33.5,33.42,33.48,98700.0,33.43,33.5,33.42,33.48,98700.0
2005-11-17 15:00:00,33.48,33.52,33.48,33.48,111800.0,33.48,33.52,33.48,33.48,111800.0
2005-11-17 15:10:00,33.48,33.68,33.48,33.59,238800.0,33.48,33.68,33.48,33.59,238800.0
2005-11-17 15:20:00,33.58,33.7,33.58,33.62,295800.0,33.58,33.7,33.58,33.62,295800.0
2005-11-17 15:30:00,33.61,33.61,33.51,33.54,115500.0,33.61,33.61,33.51,33.54,115500.0
2005-11-17 15:40:00,33.54,33.69,33.54,33.65,164000.0,33.54,33.69,33.54,33.65,164000.0
2005-11-17 15:50:00,33.66,33.8,33.65,33.78,455600.0,33.66,33.8,33.65,33.78,455600.0
2005-11-18 09:30:00,34.15,34.21,33.79,34.03,1953300.0,34.15,34.21,33.79,34.03,1953300.0
2005-11-18 09:40:00,34.09,34.24,33.95,34.13,326300.0,34.09,34.24,33.95,34.13,326300.0
2005-11-18 09:50:00,34.13,34.2,34.07,34.18,165100.0,34.13,34.2,34.07,34.18,165100.0
2005-11-18 10:00:00,34.18,34.22,34.08,34.18,276200.0,34.18,34.22,34.08,34.18,276200.0
2005-11-18 10:10:00,34.18,34.18,34.02,34.03,192100.0,34.18,34.18,34.02,34.03,192100.0
2005-11-18 10:20:00,34.02,34.03,33.96,34.03,136000.0,34.02,34.03,33.96,34.03,136000.0
2005-11-18 10:30:00,34.03,34.04,33.96,33.97,88200.0,34.03,34.04,33.96,33.97,88200.0
2005-11-18 10:40:00,33.97,33.97,33.69,33.86,184900.0,33.97,33.97,33.69,33.86,184900.0
2005-11-18 10:50:00,33.85,33.9,33.8,33.82,163600.0,33.85,33.9,33.8,33.82,163600.0
2005-11-18 11:00:00,33.81,33.97,33.81,33.82,122500.0,33.81,33.97,33.81,33.82,122500.0
2005-11-18 11:10:00,33.81,34.02,33.81,33.93,156100.0,33.81,34.02,33.81,33.93,156100.0
2005-11-18 11:20:00,33.92,33.93,33.8,33.81,105800.0,33.92,33.93,33.8,33.81,105800.0
2005-11-18 11:30:00,33.81,33.82,33.59,33.75,101000.0,33.81,33.82,33.59,33.75,101000.0
2005-11-18 11:40:00,33.74,33.86,33.73,33.78,71000.0,33.74,33.86,33.73,33.78,71000.0
2005-11-18 11:50:00,33.77,33.79,33.64,33.79,94300.0,33.77,33.79,33.64,33.79,94300.0
2005-11-18 12:00:00,33.78,33.78,33.7,33.74,44600.0,33.78,33.78,33.7,33.74,44600.0
2005-11-18 12:10:00,33.74,33.79,33.7,33.79,90900.0,33.74,33.79,33.7,33.79,90900.0
2005-11-18 12:20:00,33.8,33.84,33.72,33.83,111500.0,33.8,33.84,33.72,33.83,111500.0
2005-11-18 12:30:00,33.82,33.87,33.79,33.81,96300.0,33.82,33.87,33.79,33.81,96300.0
2005-11-18 12:40:00,33.82,33.83,33.81,33.82,28300.0,33.82,33.83,33.81,33.82,28300.0
2005-11-18 12:50:00,33.82,33.83,33.81,33.81,45900.0,33.82,33.83,33.81,33.81,45900.0
2005-11-18 13:00:00,33.82,33.82,33.78,33.79,30900.0,33.82,33.82,33.78,33.79,30900.0
2005-11-18 13:10:00,33.79,33.79,33.71,33.75,53100.0,33.79,33.79,33.71,33.75,53100.0
2005-11-18 13:20:00,33.75,33.75,33.7,33.7,51200.0,33.75,33.75,33.7,33.7,51200.0
2005-11-18 13:30:00,33.71,33.71,33.67,33.7,71300.0,33.71,33.71,33.67,33.7,71300.0
2005-11-18 13:40:00,33.7,33.72,33.67,33.69,49300.0,33.7,33.72,33.67,33.69,49300.0
2005-11-18 13:50:00,33.69,33.7,33.65,33.65,46100.0,33.69,33.7,33.65,33.65,46100.0
2005-11-18 14:00:00,33.66,33.75,33.61,33.61,81300.0,33.66,33.75,33.61,33.61,81300.0
2005-11-18 14:10:00,33.61,33.67,33.61,33.64,38200.0,33.61,33.67,33.61,33.64,38200.0
2005-11-18 14:20:00,33.64,33.64,33.57,33.57,82100.0,33.64,33.64,33.57,33.57,82100.0
2005-11-18 14:30:00,33.58,33.58,33.48,33.48,73400.0,33.58,33.58,33.48,33.48,73400.0
2005-11-18 14:40:00,33.48,33.52,33.44,33.45,96400.0,33.48,33.52,33.44,33.45,96400.0
2005-11-18 14:50:00,33.45,33.58,33.43,33.52,142200.0,33.45,33.58,33.43,33.52,142200.0
2005-11-18 15:00:00,33.51,33.52,33.49,33.5,48500.0,33.51,33.52,33.49,33.5,48500.0
2005-11-18 15:10:00,33.49,33.55,33.48,33.51,88600.0,33.49,33.55,33.48,33.51,88600.0
2005-11-18 15:20:00,33.52,33.57,33.46,33.49,65800.0,33.52,33.57,33.46,33.49,65800.0
2005-11-18 15:30:00,33.48,33.55,33.47,33.54,71000.0,33.48,33.55,33.47,33.54,71000.0
2005-11-18 15:40:00,33.55,33.63,33.54,33.56,122700.0,33.55,33.63,33.54,33.56,122700.0
2005-11-18 15:50:00,33.56,33.57,33.46,33.46,262100.0,33.56,33.57,33.46,33.46,262100.0
2005-11-21 09:30:00,33.56,33.67,33.28,33.29,179300.0,33.56,33.67,33.28,33.29,179300.0
2005-11-21 09:40:00,33.31,33.36,33.05,33.08,136400.0,33.31,33.36,33.05,33.08,136400.0
2005-11-21 09:50:00,33.07,33.09,32.97,32.99,109000.0,33.07,33.09,32.97,32.99,109000.0
2005-11-21 10:00:00,33.0,33.09,32.96,32.97,137100.0,33.0,33.09,32.96,32.97,137100.0
2005-11-21 10:10:00,32.97,32.99,32.89,32.89,137200.0,32.97,32.99,32.89,32.89,137200.0
2005-11-21 10:20:00,32.9,32.93,32.89,32.92,82500.0,32.9,32.93,32.89,32.92,82500.0
2005-11-21 10:30:00,32.92,33.03,32.92,33.01,152400.0,32.92,33.03,32.92,33.01,152400.0
2005-11-21 10:40:00,33.01,33.05,32.97,33.03,117100.0,33.01,33.05,32.97,33.03,117100.0
2005-11-21 10:50:00,33.04,33.1,33.03,33.06,41500.0,33.04,33.1,33.03,33.06,41500.0
2005-11-21 11:00:00,33.07,33.12,33.05,33.09,38500.0,33.07,33.12,33.05,33.09,38500.0
2005-11-21 11:10:00,33.1,33.11,33.02,33.05,73000.0,33.1,33.11,33.02,33.05,73000.0
2005-11-21 11:20:00,33.03,33.1,33.03,33.04,57200.0,33.03,33.1,33.03,33.04,57200.0
2005-11-21 11:30:00,33.05,33.05,33.02,33.04,78300.0,33.05,33.05,33.02,33.04,78300.0
2005-11-21 11:40:00,33.04,33.11,33.04,33.09,46000.0,33.04,33.11,33.04,33.09,46000.0
2005-11-21 11:50:00,33.09,33.16,33.09,33.15,32900.0,33.09,33.16,33.09,33.15,32900.0
2005-11-21 12:00:00,33.14,33.16,33.11,33.13,32900.0,33.14,33.16,33.11,33.13,32900.0
2005-11-21 12:10:00,33.13,33.15,33.11,33.13,34400.0,33.13,33.15,33.11,33.13,34400.0
2005-11-21 12:20:00,33.14,33.16,33.09,33.09,26200.0,33.14,33.16,33.09,33.09,26200.0
2005-11-21 12:30:00,33.09,33.14,33.02,33.06,48200.0,33.09,33.14,33.02,33.06,48200.0
2005-11-21 12:40:00,33.06,33.06,33.03,33.05,32500.0,33.06,33.06,33.03,33.05,32500.0
2005-11-21 12:50:00,33.04,33.05,33.0,33.05,36600.0,33.04,33.05,33.0,33.05,36600.0
2005-11-21 13:00:00,33.04,33.06,33.03,33.03,31700.0,33.04,33.06,33.03,33.03,31700.0
2005-11-21 13:10:00,33.03,33.1,33.02,33.07,29700.0,33.03,33.1,33.02,33.07,29700.0
2005-11-21 13:20:00,33.07,33.07,33.02,33.06,54000.0,33.07,33.07,33.02,33.06,54000.0
2005-11-21 13:30:00,33.06,33.08,33.01,33.08,108700.0,33.06,33.08,33.01,33.08,108700.0
2005-11-21 13:40:00,33.08,33.09,33.03,33.04,42500.0,33.08,33.09,33.03,33.04,42500.0
2005-11-21 13:50:00,33.05,33.1,33.04,33.1,46800.0,33.05,33.1,33.04,33.1,46800.0
2005-11-21 14:00:00,33.1,33.1,33.06,33.06,43300.0,33.1,33.1,33.06,33.06,43300.0
2005-11-21 14:10:00,33.07,33.1,33.07,33.09,40900.0,33.07,33.1,33.07,33.09,40900.0
2005-11-21 14:20:00,33.09,33.13,33.08,33.13,37700.0,33.09,33.13,33.08,33.13,37700.0
2005-11-21 14:30:00,33.13,33.16,33.11,33.12,79000.0,33.13,33.16,33.11,33.12,79000.0
2005-11-21 14:40:00,33.12,33.13,33.11,33.12,62100.0,33.12,33.13,33.11,33.12,62100.0
2005-11-21 14:50:00,33.11,33.14,33.1,33.14,52200.0,33.11,33.14,33.1,33.14,52200.0
2005-11-21 15:00:00,33.14,33.16,33.11,33.16,65400.0,33.14,33.16,33.11,33.16,65400.0
2005-11-21 15:10:00,33.16,33.2,33.14,33.19,75700.0,33.16,33.2,33.14,33.19,75700.0
2005-11-21 15:20:00,33.19,33.23,33.19,33.23,156300.0,33.19,33.23,33.19,33.23,156300.0
2005-11-21 15:30:00,33.23,33.24,33.21,33.23,159400.0,33.23,33.24,33.21,33.23,159400.0
2005-11-21 15:40:00,33.24,33.28,33.0,33.21,227800.0,33.24,33.28,33.0,33.21,227800.0
2005-11-21 15:50:00,33.22,33.33,33.21,33.32,401400.0,33.22,33.33,33.21,33.32,401400.0
2005-11-22 09:30:00,33.2,33.4,33.05,33.35,221300.0,33.2,33.4,33.05,33.35,221300.0
2005-11-22 09:40:00,33.35,33.38,33.24,33.24,97600.0,33.35,33.38,33.24,33.24,97600.0
2005-11-22 09:50:00,33.24,33.28,33.22,33.27,52500.0,33.24,33.28,33.22,33.27,52500.0
2005-11-22 10:00:00,33.28,33.31,33.25,33.25,38500.0,33.28,33.31,33.25,33.25,38500.0
2005-11-22 10:10:00,33.25,33.26,33.13,33.14,108900.0,33.25,33.26,33.13,33.14,108900.0
2005-11-22 10:20:00,33.15,33.19,33.13,33.14,82500.0,33.15,33.19,33.13,33.14,82500.0
2005-11-22 10:30:00,33.15,33.2,33.12,33.13,63000.0,33.15,33.2,33.12,33.13,63000.0
2005-11-22 10:40:00,33.13,33.25,33.12,33.21,144300.0,33.13,33.25,33.12,33.21,144300.0
2005-11-22 10:50:00,33.22,33.23,33.16,33.2,91800.0,33.22,33.23,33.16,33.2,91800.0
2005-11-22 11:00:00,33.2,33.24,33.11,33.14,50400.0,33.2,33.24,33.11,33.14,50400.0
2005-11-22 11:10:00,33.14,33.24,33.14,33.18,55900.0,33.14,33.24,33.14,33.18,55900.0
2005-11-22 11:20:00,33.18,33.23,33.18,33.21,74500.0,33.18,33.23,33.18,33.21,74500.0
2005-11-22 11:30:00,33.21,33.25,33.19,33.2,65700.0,33.21,33.25,33.19,33.2,65700.0
2005-11-22 11:40:00,33.2,33.26,33.19,33.22,56200.0,33.2,33.26,33.19,33.22,56200.0
2005-11-22 11:50:00,33.22,33.24,33.21,33.22,29200.0,33.22,33.24,33.21,33.22,29200.0
2005-11-22 12:00:00,33.22,33.24,33.21,33.21,37300.0,33.22,33.24,33.21,33.21,37300.0
2005-11-22 12:10:00,33.21,33.21,33.15,33.19,120100.0,33.21,33.21,33.15,33.19,120100.0
2005-11-22 12:20:00,33.19,33.23,33.18,33.21,50400.0,33.19,33.23,33.18,33.21,50400.0
2005-11-22 12:30:00,33.21,33.33,33.2,33.22,105000.0,33.21,33.33,33.2,33.22,105000.0
2005-11-22 12:40:00,33.27,33.28,33.22,33.24,59500.0,33.27,33.28,33.22,33.24,59500.0
2005-11-22 12:50:00,33.23,33.24,33.2,33.23,125300.0,33.23,33.24,33.2,33.23,125300.0
2005-11-22 13:00:00,33.23,33.27,33.22,33.26,105500.0,33.23,33.27,33.22,33.26,105500.0
2005-11-22 13:10:00,33.26,33.27,33.22,33.23,56700.0,33.26,33.27,33.22,33.23,56700.0
2005-11-22 13:20:00,33.23,33.23,33.22,33.22,13800.0,33.23,33.23,33.22,33.22,13800.0
2005-11-22 13:30:00,33.22,33.23,33.21,33.23,35500.0,33.22,33.23,33.21,33.23,35500.0
2005-11-22 13:40:00,33.22,33.22,33.2,33.2,35400.0,33.22,33.22,33.2,33.2,35400.0
2005-11-22 13:50:00,33.2,33.24,33.17,33.23,75600.0,33.2,33.24,33.17,33.23,75600.0
2005-11-22 14:00:00,33.23,33.34,33.23,33.33,148300.0,33.23,33.34,33.23,33.33,148300.0
2005-11-22 14:10:00,33.32,33.38,33.21,33.27,292700.0,33.32,33.38,33.21,33.27,292700.0
2005-11-22 14:20:00,33.28,33.33,33.24,33.24,60100.0,33.28,33.33,33.24,33.24,60100.0
2005-11-22 14:30:00,33.25,33.33,33.23,33.32,137500.0,33.25,33.33,33.23,33.32,137500.0
2005-11-22 14:40:00,33.33,33.46,33.24,33.43,82900.0,33.33,33.46,33.24,33.43,82900.0
2005-11-22 14:50:00,33.43,33.45,33.27,33.36,105700.0,33.43,33.45,33.27,33.36,105700.0
2005-11-22 15:00:00,33.36,33.38,33.28,33.32,96600.0,33.36,33.38,33.28,33.32,96600.0
2005-11-22 15:10:00,33.32,33.36,33.29,33.33,93300.0,33.32,33.36,33.29,33.33,93300.0
2005-11-22 15:20:00,33.33,33.33,33.28,33.33,105600.0,33.33,33.33,33.28,33.33,105600.0
2005-11-22 15:30:00,33.33,33.43,33.32,33.4,100800.0,33.33,33.43,33.32,33.4,100800.0
2005-11-22 15:40:00,33.4,33.44,33.3,33.4,196800.0,33.4,33.44,33.3,33.4,196800.0
2005-11-22 15:50:00,33.4,33.47,33.38,33.45,541000.0,33.4,33.47,33.38,33.45,541000.0
2005-11-23 09:30:00,33.43,33.51,33.43,33.49,203000.0,33.43,33.51,33.43,33.49,203000.0
2005-11-23 09:40:00,33.48,33.49,33.44,33.44,62900.0,33.48,33.49,33.44,33.44,62900.0
2005-11-23 09:50:00,33.45,33.45,33.35,33.44,84600.0,33.45,33.45,33.35,33.44,84600.0
2005-11-23 10:00:00,33.43,33.46,33.42,33.43,37000.0,33.43,33.46,33.42,33.43,37000.0
2005-11-23 10:10:00,33.42,33.5,33.4,33.47,55900.0,33.42,33.5,33.4,33.47,55900.0
2005-11-23 10:20:00,33.47,33.49,33.44,33.44,42400.0,33.47,33.49,33.44,33.44,42400.0
2005-11-23 10:30:00,33.44,33.51,33.44,33.51,51100.0,33.44,33.51,33.44,33.51,51100.0
2005-11-23 10:40:00,33.51,33.56,33.5,33.54,69400.0,33.51,33.56,33.5,33.54,69400.0
2005-11-23 10:50:00,33.54,33.56,33.44,33.52,52800.0,33.54,33.56,33.44,33.52,52800.0
2005-11-23 11:00:00,33.53,33.63,33.51,33.57,75200.0,33.53,33.63,33.51,33.57,75200.0
2005-11-23 11:10:00,33.57,33.58,33.53,33.53,34300.0,33.57,33.58,33.53,33.53,34300.0
2005-11-23 11:20:00,33.53,33.6,33.52,33.6,50000.0,33.53,33.6,33.52,33.6,50000.0
2005-11-23 11:30:00,33.6,33.6,33.55,33.57,56700.0,33.6,33.6,33.55,33.57,56700.0
2005-11-23 11:40:00,33.57,33.6,33.55,33.57,84200.0,33.57,33.6,33.55,33.57,84200.0
2005-11-23 11:50:00,33.58,33.63,33.57,33.59,105000.0,33.58,33.63,33.57,33.59,105000.0
2005-11-23 12:00:00,33.59,33.62,33.59,33.6,89500.0,33.59,33.62,33.59,33.6,89500.0
2005-11-23 12:10:00,33.61,33.66,33.54,33.61,94300.0,33.61,33.66,33.54,33.61,94300.0
2005-11-23 12:20:00,33.59,33.63,33.59,33.63,52800.0,33.59,33.63,33.59,33.63,52800.0
2005-11-23 12:30:00,33.64,33.77,33.64,33.75,200300.0,33.64,33.77,33.64,33.75,200300.0
2005-11-23 12:40:00,33.74,33.91,33.74,33.9,148300.0,33.74,33.91,33.74,33.9,148300.0
2005-11-23 12:50:00,33.92,33.92,33.78,33.79,65200.0,33.92,33.92,33.78,33.79,65200.0
2005-11-23 13:00:00,33.8,33.8,33.78,33.79,22500.0,33.8,33.8,33.78,33.79,22500.0
2005-11-23 13:10:00,33.8,33.8,33.77,33.79,29600.0,33.8,33.8,33.77,33.79,29600.0
2005-11-23 13:20:00,33.78,33.82,33.76,33.81,100400.0,33.78,33.82,33.76,33.81,100400.0
2005-11-23 13:30:00,33.81,33.83,33.8,33.81,36700.0,33.81,33.83,33.8,33.81,36700.0
2005-11-23 13:40:00,33.82,33.84,33.73,33.81,84000.0,33.82,33.84,33.73,33.81,84000.0
2005-11-23 13:50:00,33.81,33.81,33.75,33.76,53100.0,33.81,33.81,33.75,33.76,53100.0
2005-11-23 14:00:00,33.76,33.78,33.75,33.75,59700.0,33.76,33.78,33.75,33.75,59700.0
2005-11-23 14:10:00,33.75,33.76,33.71,33.73,118500.0,33.75,33.76,33.71,33.73,118500.0
2005-11-23 14:20:00,33.73,33.8,33.72,33.75,243500.0,33.73,33.8,33.72,33.75,243500.0
2005-11-23 14:30:00,33.74,33.77,33.74,33.76,128700.0,33.74,33.77,33.74,33.76,128700.0
2005-11-23 14:40:00,33.75,33.76,33.72,33.74,54000.0,33.75,33.76,33.72,33.74,54000.0
2005-11-23 14:50:00,33.73,33.77,33.73,33.74,95900.0,33.73,33.77,33.73,33.74,95900.0
2005-11-23 15:00:00,33.75,33.76,33.72,33.73,113600.0,33.75,33.76,33.72,33.73,113600.0
2005-11-23 15:10:00,33.72,33.72,33.64,33.65,165200.0,33.72,33.72,33.64,33.65,165200.0
2005-11-23 15:20:00,33.65,33.74,33.65,33.69,108700.0,33.65,33.74,33.65,33.69,108700.0
2005-11-23 15:30:00,33.7,33.82,33.7,33.79,155300.0,33.7,33.82,33.7,33.79,155300.0
2005-11-23 15:40:00,33.79,33.83,33.75,33.82,95400.0,33.79,33.83,33.75,33.82,95400.0
2005-11-23 15:50:00,33.82,33.86,33.76,33.86,206900.0,33.82,33.86,33.76,33.86,206900.0
2005-11-25 09:30:00,33.99,33.99,33.71,33.85,124300.0,33.99,33.99,33.71,33.85,124300.0
2005-11-25 09:40:00,33.86,33.92,33.83,33.9,44400.0,33.86,33.92,33.83,33.9,44400.0
2005-11-25 09:50:00,33.91,33.96,33.85,33.86,66500.0,33.91,33.96,33.85,33.86,66500.0
2005-11-25 10:00:00,33.86,33.87,33.67,33.68,85000.0,33.86,33.87,33.67,33.68,85000.0
2005-11-25 10:10:00,33.68,33.74,33.61,33.62,41300.0,33.68,33.74,33.61,33.62,41300.0
2005-11-25 10:20:00,33.62,33.67,33.53,33.54,64300.0,33.62,33.67,33.53,33.54,64300.0
2005-11-25 10:30:00,33.54,33.59,33.4,33.47,65700.0,33.54,33.59,33.4,33.47,65700.0
2005-11-25 10:40:00,33.46,33.59,33.43,33.55,43600.0,33.46,33.59,33.43,33.55,43600.0
2005-11-25 10:50:00,33.54,33.64,33.53,33.6,59200.0,33.54,33.64,33.53,33.6,59200.0
2005-11-25 11:00:00,33.6,33.63,33.59,33.61,47400.0,33.6,33.63,33.59,33.61,47400.0
2005-11-25 11:10:00,33.62,33.7,33.62,33.69,34700.0,33.62,33.7,33.62,33.69,34700.0
2005-11-25 11:20:00,33.69,33.77,33.67,33.75,49700.0,33.69,33.77,33.67,33.75,49700.0
2005-11-25 11:30:00,33.76,33.78,33.7,33.75,41900.0,33.76,33.78,33.7,33.75,41900.0
2005-11-25 11:40:00,33.75,33.77,33.69,33.7,54000.0,33.75,33.77,33.69,33.7,54000.0
2005-11-25 11:50:00,33.69,33.71,33.66,33.67,34300.0,33.69,33.71,33.66,33.67,34300.0
2005-11-25 12:00:00,33.66,33.75,33.65,33.73,53600.0,33.66,33.75,33.65,33.73,53600.0
2005-11-25 12:10:00,33.74,33.74,33.7,33.7,28700.0,33.74,33.74,33.7,33.7,28700.0
2005-11-25 12:20:00,33.71,33.75,33.7,33.75,22800.0,33.71,33.75,33.7,33.75,22800.0
2005-11-25 12:30:00,33.75,33.8,33.73,33.74,54900.0,33.75,33.8,33.73,33.74,54900.0
2005-11-25 12:40:00,33.74,33.85,33.74,33.83,61300.0,33.74,33.85,33.74,33.83,61300.0
2005-11-25 12:50:00,33.83,33.93,33.78,33.89,120700.0,33.83,33.93,33.78,33.89,120700.0
2005-11-25 13:00:00,33.91,33.91,33.77,33.78,68800.0,33.91,33.91,33.77,33.78,68800.0
2005-11-25 13:10:00,33.75,33.83,33.71,33.71,16400.0,33.75,33.83,33.71,33.71,16400.0
2005-11-25 13:20:00,33.71,33.71,33.71,33.71,0.0,33.71,33.71,33.71,33.71,0.0
2005-11-25 13:30:00,33.91,33.91,33.91,33.91,300.0,33.91,33.91,33.91,33.91,300.0
2005-11-25 13:40:00,33.91,33.91,33.91,33.91,0.0,33.91,33.91,33.91,33.91,0.0
2005-11-25 13:50:00,33.8,33.8,33.8,33.8,100.0,33.8,33.8,33.8,33.8,100.0
2005-11-25 14:00:00,33.8,33.8,33.8,33.8,0.0,33.8,33.8,33.8,33.8,0.0
2005-11-25 14:10:00,33.8,33.8,33.8,33.8,0.0,33.8,33.8,33.8,33.8,0.0
2005-11-25 14:20:00,33.8,33.8,33.8,33.8,0.0,33.8,33.8,33.8,33.8,0.0
2005-11-25 14:30:00,33.8,33.8,33.8,33.8,0.0,33.8,33.8,33.8,33.8,0.0
2005-11-25 14:40:00,33.8,33.8,33.8,33.8,0.0,33.8,33.8,33.8,33.8,0.0
2005-11-25 14:50:00,33.91,33.91,33.91,33.91,1900.0,33.91,33.91,33.91,33.91,1900.0
2005-11-25 15:00:00,33.91,33.91,33.91,33.91,0.0,33.91,33.91,33.91,33.91,0.0
2005-11-25 15:10:00,33.8,33.8,33.8,33.8,500.0,33.8,33.8,33.8,33.8,500.0
2005-11-25 15:20:00,33.8,33.8,33.8,33.8,400.0,33.8,33.8,33.8,33.8,400.0
2005-11-28 09:30:00,33.73,33.93,33.63,33.8,182900.0,33.73,33.93,33.63,33.8,182900.0
2005-11-28 09:40:00,33.8,33.8,33.72,33.73,63800.0,33.8,33.8,33.72,33.73,63800.0
2005-11-28 09:50:00,33.74,33.74,33.69,33.71,183500.0,33.74,33.74,33.69,33.71,183500.0
2005-11-28 10:00:00,33.68,33.69,33.6,33.6,42400.0,33.68,33.69,33.6,33.6,42400.0
2005-11-28 10:10:00,33.61,33.61,33.5,33.51,120900.0,33.61,33.61,33.5,33.51,120900.0
2005-11-28 10:20:00,33.51,33.51,33.29,33.31,128200.0,33.51,33.51,33.29,33.31,128200.0
2005-11-28 10:30:00,33.3,33.37,33.3,33.33,42700.0,33.3,33.37,33.3,33.33,42700.0
2005-11-28 10:40:00,33.31,33.43,33.31,33.36,170400.0,33.31,33.43,33.31,33.36,170400.0
2005-11-28 10:50:00,33.35,33.37,33.34,33.36,49200.0,33.35,33.37,33.34,33.36,49200.0
2005-11-28 11:00:00,33.35,33.48,33.34,33.48,88600.0,33.35,33.48,33.34,33.48,88600.0
2005-11-28 11:10:00,33.48,33.5,33.41,33.44,77500.0,33.48,33.5,33.41,33.44,77500.0
2005-11-28 11:20:00,33.43,33.47,33.43,33.43,50800.0,33.43,33.47,33.43,33.43,50800.0
2005-11-28 11:30:00,33.44,33.47,33.43,33.44,56000.0,33.44,33.47,33.43,33.44,56000.0
2005-11-28 11:40:00,33.44,33.5,33.43,33.48,46100.0,33.44,33.5,33.43,33.48,46100.0
2005-11-28 11:50:00,33.48,33.51,33.45,33.48,64900.0,33.48,33.51,33.45,33.48,64900.0
2005-11-28 12:00:00,33.48,33.49,33.46,33.47,34600.0,33.48,33.49,33.46,33.47,34600.0
2005-11-28 12:10:00,33.47,33.51,33.47,33.5,288800.0,33.47,33.51,33.47,33.5,288800.0
2005-11-28 12:20:00,33.5,33.51,33.47,33.5,895100.0,33.5,33.51,33.47,33.5,895100.0
2005-11-28 12:30:00,33.5,33.51,33.5,33.5,184300.0,33.5,33.51,33.5,33.5,184300.0
2005-11-28 12:40:00,33.51,33.53,33.47,33.5,210000.0,33.51,33.53,33.47,33.5,210000.0
2005-11-28 12:50:00,33.48,33.48,33.36,33.37,54400.0,33.48,33.48,33.36,33.37,54400.0
2005-11-28 13:00:00,33.38,33.42,33.36,33.38,77600.0,33.38,33.42,33.36,33.38,77600.0
2005-11-28 13:10:00,33.38,33.41,33.36,33.41,46600.0,33.38,33.41,33.36,33.41,46600.0
2005-11-28 13:20:00,33.41,33.44,33.4,33.43,33900.0,33.41,33.44,33.4,33.43,33900.0
2005-11-28 13:30:00,33.44,33.46,33.4,33.42,148300.0,33.44,33.46,33.4,33.42,148300.0
2005-11-28 13:40:00,33.42,33.45,33.41,33.44,34700.0,33.42,33.45,33.41,33.44,34700.0
2005-11-28 13:50:00,33.44,33.46,33.42,33.42,44300.0,33.44,33.46,33.42,33.42,44300.0
2005-11-28 14:00:00,33.43,33.45,33.41,33.43,96300.0,33.43,33.45,33.41,33.43,96300.0
2005-11-28 14:10:00,33.43,33.44,33.42,33.42,67200.0,33.43,33.44,33.42,33.42,67200.0
2005-11-28 14:20:00,33.42,33.47,33.41,33.45,90800.0,33.42,33.47,33.41,33.45,90800.0
2005-11-28 14:30:00,33.44,33.45,33.42,33.43,84800.0,33.44,33.45,33.42,33.43,84800.0
2005-11-28 14:40:00,33.42,33.44,33.42,33.43,101400.0,33.42,33.44,33.42,33.43,101400.0
2005-11-28 14:50:00,33.43,33.44,33.41,33.42,58800.0,33.43,33.44,33.41,33.42,58800.0
2005-11-28 15:00:00,33.41,33.44,33.41,33.43,54100.0,33.41,33.44,33.41,33.43,54100.0
2005-11-28 15:10:00,33.42,33.42,33.31,33.31,116700.0,33.42,33.42,33.31,33.31,116700.0
2005-11-28 15:20:00,33.31,33.32,33.28,33.31,60500.0,33.31,33.32,33.28,33.31,60500.0
2005-11-28 15:30:00,33.32,33.33,33.28,33.28,78300.0,33.32,33.33,33.28,33.28,78300.0
2005-11-28 15:40:00,33.28,33.28,33.19,33.2,146800.0,33.28,33.28,33.19,33.2,146800.0
2005-11-28 15:50:00,33.2,33.25,33.14,33.23,259300.0,33.2,33.25,33.14,33.23,259300.0
2005-11-29 09:30:00,33.37,33.45,33.25,33.32,108700.0,33.37,33.45,33.25,33.32,108700.0
2005-11-29 09:40:00,33.32,33.38,33.26,33.28,95200.0,33.32,33.38,33.26,33.28,95200.0
2005-11-29 09:50:00,33.29,33.3,33.27,33.28,138200.0,33.29,33.3,33.27,33.28,138200.0
2005-11-29 10:00:00,33.29,33.4,33.24,33.24,134000.0,33.29,33.4,33.24,33.24,134000.0
2005-11-29 10:10:00,33.24,33.33,33.23,33.29,51300.0,33.24,33.33,33.23,33.29,51300.0
2005-11-29 10:20:00,33.29,33.29,33.2,33.23,52600.0,33.29,33.29,33.2,33.23,52600.0
2005-11-29 10:30:00,33.23,33.24,33.14,33.19,82200.0,33.23,33.24,33.14,33.19,82200.0
2005-11-29 10:40:00,33.18,33.18,32.96,32.98,169800.0,33.18,33.18,32.96,32.98,169800.0
2005-11-29 10:50:00,32.98,33.06,32.93,32.99,126300.0,32.98,33.06,32.93,32.99,126300.0
2005-11-29 11:00:00,32.99,33.0,32.96,32.99,91400.0,32.99,33.0,32.96,32.99,91400.0
2005-11-29 11:10:00,32.99,32.99,32.88,32.95,142000.0,32.99,32.99,32.88,32.95,142000.0
2005-11-29 11:20:00,32.95,33.01,32.94,32.97,94100.0,32.95,33.01,32.94,32.97,94100.0
2005-11-29 11:30:00,32.97,33.11,32.95,32.95,246900.0,32.97,33.11,32.95,32.95,246900.0
2005-11-29 11:40:00,32.95,32.95,32.88,32.88,83900.0,32.95,32.95,32.88,32.88,83900.0
2005-11-29 11:50:00,32.89,32.91,32.83,32.86,93200.0,32.89,32.91,32.83,32.86,93200.0
2005-11-29 12:00:00,32.86,32.87,32.74,32.75,88400.0,32.86,32.87,32.74,32.75,88400.0
2005-11-29 12:10:00,32.75,32.78,32.75,32.77,79600.0,32.75,32.78,32.75,32.77,79600.0
2005-11-29 12:20:00,32.78,32.86,32.75,32.85,90400.0,32.78,32.86,32.75,32.85,90400.0
2005-11-29 12:30:00,32.85,32.85,32.76,32.79,41300.0,32.85,32.85,32.76,32.79,41300.0
2005-11-29 12:40:00,32.79,32.84,32.75,32.77,61000.0,32.79,32.84,32.75,32.77,61000.0
2005-11-29 12:50:00,32.76,32.78,32.76,32.77,25000.0,32.76,32.78,32.76,32.77,25000.0
2005-11-29 13:00:00,32.76,32.84,32.75,32.79,88300.0,32.76,32.84,32.75,32.79,88300.0
2005-11-29 13:10:00,32.78,32.79,32.74,32.76,63800.0,32.78,32.79,32.74,32.76,63800.0
2005-11-29 13:20:00,32.75,32.76,32.65,32.65,204600.0,32.75,32.76,32.65,32.65,204600.0
2005-11-29 13:30:00,32.65,32.66,32.47,32.52,399300.0,32.65,32.66,32.47,32.52,399300.0
2005-11-29 13:40:00,32.52,32.57,32.49,32.51,186100.0,32.52,32.57,32.49,32.51,186100.0
2005-11-29 13:50:00,32.51,32.62,32.49,32.62,131100.0,32.51,32.62,32.49,32.62,131100.0
2005-11-29 14:00:00,32.62,32.63,32.54,32.57,118100.0,32.62,32.63,32.54,32.57,118100.0
2005-11-29 14:10:00,32.57,32.57,32.52,32.55,90400.0,32.57,32.57,32.52,32.55,90400.0
2005-11-29 14:20:00,32.56,32.61,32.53,32.56,47200.0,32.56,32.61,32.53,32.56,47200.0
2005-11-29 14:30:00,32.55,32.57,32.5,32.51,134200.0,32.55,32.57,32.5,32.51,134200.0
2005-11-29 14:40:00,32.51,32.68,32.5,32.66,206600.0,32.51,32.68,32.5,32.66,206600.0
2005-11-29 14:50:00,32.66,32.66,32.55,32.56,124100.0,32.66,32.66,32.55,32.56,124100.0
2005-11-29 15:00:00,32.56,32.56,32.46,32.5,185500.0,32.56,32.56,32.46,32.5,185500.0
2005-11-29 15:10:00,32.5,32.53,32.46,32.46,238800.0,32.5,32.53,32.46,32.46,238800.0
2005-11-29 15:20:00,32.46,32.5,32.44,32.46,161800.0,32.46,32.5,32.44,32.46,161800.0
2005-11-29 15:30:00,32.46,32.46,32.33,32.35,277100.0,32.46,32.46,32.33,32.35,277100.0
2005-11-29 15:40:00,32.34,32.43,32.29,32.35,332100.0,32.34,32.43,32.29,32.35,332100.0
2005-11-29 15:50:00,32.36,32.44,32.35,32.4,464900.0,32.36,32.44,32.35,32.4,464900.0
2005-11-30 09:30:00,32.32,32.37,32.15,32.21,272600.0,32.32,32.37,32.15,32.21,272600.0
2005-11-30 09:40:00,32.2,32.36,32.09,32.36,136500.0,32.2,32.36,32.09,32.36,136500.0
2005-11-30 09:50:00,32.35,32.53,32.33,32.53,106000.0,32.35,32.53,32.33,32.53,106000.0
2005-11-30 10:00:00,32.53,32.53,32.33,32.4,86100.0,32.53,32.53,32.33,32.4,86100.0
2005-11-30 10:10:00,32.4,32.47,32.34,32.42,69900.0,32.4,32.47,32.34,32.42,69900.0
2005-11-30 10:20:00,32.42,32.6,32.4,32.48,91500.0,32.42,32.6,32.4,32.48,91500.0
2005-11-30 10:30:00,32.47,32.56,32.42,32.43,73200.0,32.47,32.56,32.42,32.43,73200.0
2005-11-30 10:40:00,32.44,32.53,32.42,32.5,95200.0,32.44,32.53,32.42,32.5,95200.0
2005-11-30 10:50:00,32.5,32.66,32.5,32.66,88100.0,32.5,32.66,32.5,32.66,88100.0
2005-11-30 11:00:00,32.65,32.82,32.64,32.78,123700.0,32.65,32.82,32.64,32.78,123700.0
2005-11-30 11:10:00,32.78,32.83,32.78,32.8,49700.0,32.78,32.83,32.78,32.8,49700.0
2005-11-30 11:20:00,32.8,32.87,32.78,32.79,63700.0,32.8,32.87,32.78,32.79,63700.0
2005-11-30 11:30:00,32.78,32.85,32.76,32.78,126800.0,32.78,32.85,32.76,32.78,126800.0
2005-11-30 11:40:00,32.78,32.78,32.67,32.74,106000.0,32.78,32.78,32.67,32.74,106000.0
2005-11-30 11:50:00,32.74,32.78,32.69,32.77,74000.0,32.74,32.78,32.69,32.77,74000.0
2005-11-30 12:00:00,32.76,32.76,32.72,32.74,31900.0,32.76,32.76,32.72,32.74,31900.0
2005-11-30 12:10:00,32.73,32.74,32.69,32.7,39100.0,32.73,32.74,32.69,32.7,39100.0
2005-11-30 12:20:00,32.69,32.73,32.68,32.7,85700.0,32.69,32.73,32.68,32.7,85700.0
2005-11-30 12:30:00,32.7,32.72,32.69,32.69,62200.0,32.7,32.72,32.69,32.69,62200.0
2005-11-30 12:40:00,32.7,32.75,32.68,32.71,38300.0,32.7,32.75,32.68,32.71,38300.0
2005-11-30 12:50:00,32.71,32.76,32.69,32.75,38300.0,32.71,32.76,32.69,32.75,38300.0
2005-11-30 13:00:00,32.74,32.77,32.73,32.76,38700.0,32.74,32.77,32.73,32.76,38700.0
2005-11-30 13:10:00,32.76,32.78,32.73,32.75,51000.0,32.76,32.78,32.73,32.75,51000.0
2005-11-30 13:20:00,32.75,32.75,32.67,32.69,42100.0,32.75,32.75,32.67,32.69,42100.0
2005-11-30 13:30:00,32.69,32.72,32.66,32.7,233900.0,32.69,32.72,32.66,32.7,233900.0
2005-11-30 13:40:00,32.7,32.77,32.68,32.76,165400.0,32.7,32.77,32.68,32.76,165400.0
2005-11-30 13:50:00,32.76,32.76,32.68,32.71,163100.0,32.76,32.76,32.68,32.71,163100.0
2005-11-30 14:00:00,32.71,32.89,32.71,32.83,222800.0,32.71,32.89,32.71,32.83,222800.0
2005-11-30 14:10:00,32.83,32.95,32.81,32.87,165000.0,32.83,32.95,32.81,32.87,165000.0
2005-11-30 14:20:00,32.86,32.95,32.86,32.87,107000.0,32.86,32.95,32.86,32.87,107000.0
2005-11-30 14:30:00,32.88,32.88,32.81,32.86,113500.0,32.88,32.88,32.81,32.86,113500.0
2005-11-30 14:40:00,32.87,32.87,32.79,32.81,86400.0,32.87,32.87,32.79,32.81,86400.0
2005-11-30 14:50:00,32.8,32.81,32.72,32.8,134900.0,32.8,32.81,32.72,32.8,134900.0
2005-11-30 15:00:00,32.81,32.83,32.73,32.75,125200.0,32.81,32.83,32.73,32.75,125200.0
2005-11-30 15:10:00,32.76,32.8,32.71,32.75,72900.0,32.76,32.8,32.71,32.75,72900.0
2005-11-30 15:20:00,32.75,32.77,32.63,32.64,157800.0,32.75,32.77,32.63,32.64,157800.0
2005-11-30 15:30:00,32.65,32.71,32.65,32.66,158600.0,32.65,32.71,32.65,32.66,158600.0
2005-11-30 15:40:00,32.66,32.69,32.6,32.6,185100.0,32.66,32.69,32.6,32.6,185100.0
2005-11-30 15:50:00,32.6,32.66,32.57,32.61,280700.0,32.6,32.66,32.57,32.61,280700.0
2005-12-01 09:30:00,32.76,33.0,32.75,32.99,260500.0,32.76,33.0,32.75,32.99,260500.0
2005-12-01 09:40:00,32.99,33.14,32.95,33.14,205600.0,32.99,33.14,32.95,33.14,205600.0
2005-12-01 09:50:00,33.15,33.2,33.01,33.14,83000.0,33.15,33.2,33.01,33.14,83000.0
2005-12-01 10:00:00,33.13,33.26,33.12,33.25,101900.0,33.13,33.26,33.12,33.25,101900.0
2005-12-01 10:10:00,33.26,33.55,33.22,33.53,261700.0,33.26,33.55,33.22,33.53,261700.0
2005-12-01 10:20:00,33.53,33.59,33.46,33.59,219200.0,33.53,33.59,33.46,33.59,219200.0
2005-12-01 10:30:00,33.58,33.67,33.52,33.56,157000.0,33.58,33.67,33.52,33.56,157000.0
2005-12-01 10:40:00,33.57,33.72,33.55,33.66,128300.0,33.57,33.72,33.55,33.66,128300.0
2005-12-01 10:50:00,33.65,33.65,33.43,33.52,116200.0,33.65,33.65,33.43,33.52,116200.0
2005-12-01 11:00:00,33.53,33.57,33.46,33.49,62000.0,33.53,33.57,33.46,33.49,62000.0
2005-12-01 11:10:00,33.49,33.49,33.36,33.4,58400.0,33.49,33.49,33.36,33.4,58400.0
2005-12-01 11:20:00,33.4,33.43,33.38,33.39,60200.0,33.4,33.43,33.38,33.39,60200.0
2005-12-01 11:30:00,33.39,33.4,33.27,33.37,51900.0,33.39,33.4,33.27,33.37,51900.0
2005-12-01 11:40:00,33.37,33.42,33.3,33.4,79700.0,33.37,33.42,33.3,33.4,79700.0
2005-12-01 11:50:00,33.41,33.52,33.4,33.5,77200.0,33.41,33.52,33.4,33.5,77200.0
2005-12-01 12:00:00,33.5,33.53,33.47,33.53,45300.0,33.5,33.53,33.47,33.53,45300.0
2005-12-01 12:10:00,33.53,33.63,33.51,33.59,62500.0,33.53,33.63,33.51,33.59,62500.0
2005-12-01 12:20:00,33.58,33.6,33.51,33.54,52400.0,33.58,33.6,33.51,33.54,52400.0
2005-12-01 12:30:00,33.55,33.61,33.53,33.6,61600.0,33.55,33.61,33.53,33.6,61600.0
2005-12-01 12:40:00,33.6,33.62,33.59,33.6,133400.0,33.6,33.62,33.59,33.6,133400.0
2005-12-01 12:50:00,33.61,33.69,33.6,33.67,76500.0,33.61,33.69,33.6,33.67,76500.0
2005-12-01 13:00:00,33.68,33.7,33.64,33.64,50100.0,33.68,33.7,33.64,33.64,50100.0
2005-12-01 13:10:00,33.64,33.66,33.61,33.66,61800.0,33.64,33.66,33.61,33.66,61800.0
2005-12-01 13:20:00,33.65,33.74,33.61,33.72,93500.0,33.65,33.74,33.61,33.72,93500.0
2005-12-01 13:30:00,33.72,33.72,33.6,33.64,119300.0,33.72,33.72,33.6,33.64,119300.0
2005-12-01 13:40:00,33.63,33.64,33.52,33.54,105800.0,33.63,33.64,33.52,33.54,105800.0
2005-12-01 13:50:00,33.53,33.56,33.5,33.53,91400.0,33.53,33.56,33.5,33.53,91400.0
2005-12-01 14:00:00,33.53,33.56,33.5,33.52,83600.0,33.53,33.56,33.5,33.52,83600.0
2005-12-01 14:10:00,33.52,33.55,33.51,33.51,46300.0,33.52,33.55,33.51,33.51,46300.0
2005-12-01 14:20:00,33.51,33.52,33.43,33.44,54300.0,33.51,33.52,33.43,33.44,54300.0
2005-12-01 14:30:00,33.45,33.55,33.43,33.5,125200.0,33.45,33.55,33.43,33.5,125200.0
2005-12-01 14:40:00,33.53,33.61,33.48,33.56,90700.0,33.53,33.61,33.48,33.56,90700.0
2005-12-01 14:50:00,33.57,33.64,33.55,33.62,173100.0,33.57,33.64,33.55,33.62,173100.0
2005-12-01 15:00:00,33.63,33.7,33.62,33.68,117400.0,33.63,33.7,33.62,33.68,117400.0
2005-12-01 15:10:00,33.68,33.87,33.67,33.78,225500.0,33.68,33.87,33.67,33.78,225500.0
2005-12-01 15:20:00,33.78,33.89,33.76,33.86,173200.0,33.78,33.89,33.76,33.86,173200.0
2005-12-01 15:30:00,33.87,33.94,33.81,33.81,262700.0,33.87,33.94,33.81,33.81,262700.0
2005-12-01 15:40:00,33.8,33.96,33.75,33.93,297900.0,33.8,33.96,33.75,33.93,297900.0
2005-12-01 15:50:00,33.92,33.95,33.87,33.88,365900.0,33.92,33.95,33.87,33.88,365900.0
2005-12-02 09:30:00,33.98,34.51,33.82,34.32,771000.0,33.98,34.51,33.82,34.32,771000.0
2005-12-02 09:40:00,34.32,34.5,34.21,34.47,403700.0,34.32,34.5,34.21,34.47,403700.0
2005-12-02 09:50:00,34.47,34.62,34.37,34.6,277700.0,34.47,34.62,34.37,34.6,277700.0
2005-12-02 10:00:00,34.6,34.74,34.49,34.64,430600.0,34.6,34.74,34.49,34.64,430600.0
2005-12-02 10:10:00,34.65,34.72,34.55,34.67,230500.0,34.65,34.72,34.55,34.67,230500.0
2005-12-02 10:20:00,34.67,34.83,34.67,34.83,264800.0,34.67,34.83,34.67,34.83,264800.0
2005-12-02 10:30:00,34.82,34.93,34.76,34.78,189900.0,34.82,34.93,34.76,34.78,189900.0
2005-12-02 10:40:00,34.78,34.86,34.78,34.8,127600.0,34.78,34.86,34.78,34.8,127600.0
2005-12-02 10:50:00,34.8,34.81,34.71,34.79,118500.0,34.8,34.81,34.71,34.79,118500.0
2005-12-02 11:00:00,34.79,34.8,34.76,34.76,138100.0,34.79,34.8,34.76,34.76,138100.0
2005-12-02 11:10:00,34.75,34.87,34.75,34.83,284800.0,34.75,34.87,34.75,34.83,284800.0
2005-12-02 11:20:00,34.84,34.95,34.84,34.94,213900.0,34.84,34.95,34.84,34.94,213900.0
2005-12-02 11:30:00,34.94,35.16,34.94,35.11,523100.0,34.94,35.16,34.94,35.11,523100.0
2005-12-02 11:40:00,35.1,35.12,35.0,35.11,277200.0,35.1,35.12,35.0,35.11,277200.0
2005-12-02 11:50:00,35.11,35.24,35.04,35.2,274200.0,35.11,35.24,35.04,35.2,274200.0
2005-12-02 12:00:00,35.2,35.24,35.17,35.2,172700.0,35.2,35.24,35.17,35.2,172700.0
2005-12-02 12:10:00,35.2,35.25,35.0,35.18,1055300.0,35.2,35.25,35.0,35.18,1055300.0
2005-12-02 12:20:00,35.18,35.24,35.15,35.24,192300.0,35.18,35.24,35.15,35.24,192300.0
2005-12-02 12:30:00,35.23,35.27,35.18,35.18,221500.0,35.23,35.27,35.18,35.18,221500.0
2005-12-02 12:40:00,35.25,35.25,35.16,35.18,167400.0,35.25,35.25,35.16,35.18,167400.0
2005-12-02 12:50:00,35.19,35.24,35.18,35.23,196500.0,35.19,35.24,35.18,35.23,196500.0
2005-12-02 13:00:00,35.23,35.25,35.22,35.23,109900.0,35.23,35.25,35.22,35.23,109900.0
2005-12-02 13:10:00,35.23,35.33,35.22,35.29,313700.0,35.23,35.33,35.22,35.29,313700.0
2005-12-02 13:20:00,35.29,35.29,35.26,35.28,64300.0,35.29,35.29,35.26,35.28,64300.0
2005-12-02 13:30:00,35.27,35.34,35.27,35.31,88100.0,35.27,35.34,35.27,35.31,88100.0
2005-12-02 13:40:00,35.32,35.43,35.3,35.4,130900.0,35.32,35.43,35.3,35.4,130900.0
2005-12-02 13:50:00,35.4,35.47,35.39,35.43,235800.0,35.4,35.47,35.39,35.43,235800.0
2005-12-02 14:00:00,35.44,35.64,35.43,35.62,348000.0,35.44,35.64,35.43,35.62,348000.0
2005-12-02 14:10:00,35.62,35.68,35.59,35.66,254900.0,35.62,35.68,35.59,35.66,254900.0
2005-12-02 14:20:00,35.66,35.67,35.6,35.61,346100.0,35.66,35.67,35.6,35.61,346100.0
2005-12-02 14:30:00,35.61,35.65,35.53,35.56,455700.0,35.61,35.65,35.53,35.56,455700.0
2005-12-02 14:40:00,35.56,35.56,35.2,35.22,999400.0,35.56,35.56,35.2,35.22,999400.0
2005-12-02 14:50:00,35.22,35.35,34.85,34.9,1080300.0,35.22,35.35,34.85,34.9,1080300.0
2005-12-02 15:00:00,34.9,35.0,34.88,34.96,753100.0,34.9,35.0,34.88,34.96,753100.0
2005-12-02 15:10:00,34.96,35.0,34.95,35.0,508100.0,34.96,35.0,34.95,35.0,508100.0
2005-12-02 15:20:00,34.99,35.04,34.98,35.01,425300.0,34.99,35.04,34.98,35.01,425300.0
2005-12-02 15:30:00,35.01,35.02,34.89,34.95,888900.0,35.01,35.02,34.89,34.95,888900.0
2005-12-02 15:40:00,34.96,35.01,34.94,35.01,559800.0,34.96,35.01,34.94,35.01,559800.0
2005-12-02 15:50:00,35.01,35.02,34.85,34.97,1832600.0,35.01,35.02,34.85,34.97,1832600.0
2005-12-05 09:30:00,34.56,34.68,34.5,34.57,528800.0,34.56,34.68,34.5,34.57,528800.0
2005-12-05 09:40:00,34.57,34.67,34.54,34.65,257600.0,34.57,34.67,34.54,34.65,257600.0
2005-12-05 09:50:00,34.64,34.84,34.64,34.82,362300.0,34.64,34.84,34.64,34.82,362300.0
2005-12-05 10:00:00,34.84,35.01,34.68,34.89,996300.0,34.84,35.01,34.68,34.89,996300.0
2005-12-05 10:10:00,34.9,34.98,34.83,34.95,361700.0,34.9,34.98,34.83,34.95,361700.0
2005-12-05 10:20:00,34.95,35.01,34.8,34.82,290500.0,34.95,35.01,34.8,34.82,290500.0
2005-12-05 10:30:00,34.81,34.9,34.78,34.86,283500.0,34.81,34.9,34.78,34.86,283500.0
2005-12-05 10:40:00,34.86,34.87,34.82,34.83,393500.0,34.86,34.87,34.82,34.83,393500.0
2005-12-05 10:50:00,34.84,35.0,34.83,34.92,237300.0,34.84,35.0,34.83,34.92,237300.0
2005-12-05 11:00:00,34.92,34.92,34.83,34.84,202800.0,34.92,34.92,34.83,34.84,202800.0
2005-12-05 11:10:00,34.84,34.99,34.83,34.95,152300.0,34.84,34.99,34.83,34.95,152300.0
2005-12-05 11:20:00,34.94,35.03,34.9,34.99,416300.0,34.94,35.03,34.9,34.99,416300.0
2005-12-05 11:30:00,34.99,35.0,34.96,34.98,72900.0,34.99,35.0,34.96,34.98,72900.0
2005-12-05 11:40:00,34.98,34.99,34.9,34.92,98900.0,34.98,34.99,34.9,34.92,98900.0
2005-12-05 11:50:00,34.92,35.07,34.92,35.05,327400.0,34.92,35.07,34.92,35.05,327400.0
2005-12-05 12:00:00,35.05,35.13,35.02,35.08,195400.0,35.05,35.13,35.02,35.08,195400.0
2005-12-05 12:10:00,35.07,35.2,35.06,35.14,191900.0,35.07,35.2,35.06,35.14,191900.0
2005-12-05 12:20:00,35.14,35.21,35.12,35.21,142500.0,35.14,35.21,35.12,35.21,142500.0
2005-12-05 12:30:00,35.21,35.24,35.18,35.2,190600.0,35.21,35.24,35.18,35.2,190600.0
2005-12-05 12:40:00,35.21,35.27,35.2,35.23,156400.0,35.21,35.27,35.2,35.23,156400.0
2005-12-05 12:50:00,35.24,35.34,35.23,35.3,107100.0,35.24,35.34,35.23,35.3,107100.0
2005-12-05 13:00:00,35.3,35.32,35.24,35.26,120600.0,35.3,35.32,35.24,35.26,120600.0
2005-12-05 13:10:00,35.25,35.26,35.25,35.26,125800.0,35.25,35.26,35.25,35.26,125800.0
2005-12-05 13:20:00,35.26,35.29,35.25,35.28,182200.0,35.26,35.29,35.25,35.28,182200.0
2005-12-05 13:30:00,35.29,35.34,35.28,35.33,140300.0,35.29,35.34,35.28,35.33,140300.0
2005-12-05 13:40:00,35.34,35.45,35.32,35.38,464000.0,35.34,35.45,35.32,35.38,464000.0
2005-12-05 13:50:00,35.38,35.38,35.27,35.29,196300.0,35.38,35.38,35.27,35.29,196300.0
2005-12-05 14:00:00,35.29,35.31,35.11,35.11,221100.0,35.29,35.31,35.11,35.11,221100.0
2005-12-05 14:10:00,35.1,35.25,35.09,35.24,253400.0,35.1,35.25,35.09,35.24,253400.0
2005-12-05 14:20:00,35.24,35.25,35.15,35.16,258000.0,35.24,35.25,35.15,35.16,258000.0
2005-12-05 14:30:00,35.16,35.26,35.16,35.23,234900.0,35.16,35.26,35.16,35.23,234900.0
2005-12-05 14:40:00,35.23,35.3,35.21,35.3,236600.0,35.23,35.3,35.21,35.3,236600.0
2005-12-05 14:50:00,35.3,35.35,35.27,35.27,236400.0,35.3,35.35,35.27,35.27,236400.0
2005-12-05 15:00:00,35.28,35.29,35.21,35.29,196700.0,35.28,35.29,35.21,35.29,196700.0
2005-12-05 15:10:00,35.28,35.32,35.25,35.31,380900.0,35.28,35.32,35.25,35.31,380900.0
2005-12-05 15:20:00,35.31,35.35,35.3,35.34,255300.0,35.31,35.35,35.3,35.34,255300.0
2005-12-05 15:30:00,35.35,35.36,35.26,35.3,435400.0,35.35,35.36,35.26,35.3,435400.0
2005-12-05 15:40:00,35.29,35.3,35.18,35.27,593500.0,35.29,35.3,35.18,35.27,593500.0
2005-12-05 15:50:00,35.26,35.35,35.1,35.35,2121800.0,35.26,35.35,35.1,35.35,2121800.0
2005-12-06 09:30:00,35.87,36.1,35.63,36.06,1511500.0,35.87,36.1,35.63,36.06,1511500.0
2005-12-06 09:40:00,36.05,36.11,35.82,35.82,946500.0,36.05,36.11,35.82,35.82,946500.0
2005-12-06 09:50:00,35.82,36.06,35.7,36.05,649900.0,35.82,36.06,35.7,36.05,649900.0
2005-12-06 10:00:00,36.04,36.72,36.04,36.7,981800.0,36.04,36.72,36.04,36.7,981800.0
2005-12-06 10:10:00,36.7,37.09,36.6,37.02,1108500.0,36.7,37.09,36.6,37.02,1108500.0
2005-12-06 10:20:00,37.02,37.25,36.83,36.86,848000.0,37.02,37.25,36.83,36.86,848000.0
2005-12-06 10:30:00,36.86,37.0,36.73,36.74,521800.0,36.86,37.0,36.73,36.74,521800.0
2005-12-06 10:40:00,36.75,36.78,36.58,36.67,537100.0,36.75,36.78,36.58,36.67,537100.0
2005-12-06 10:50:00,36.69,36.91,36.65,36.84,344100.0,36.69,36.91,36.65,36.84,344100.0
2005-12-06 11:00:00,36.84,36.99,36.81,36.88,317700.0,36.84,36.99,36.81,36.88,317700.0
2005-12-06 11:10:00,36.88,36.88,36.72,36.72,169100.0,36.88,36.88,36.72,36.72,169100.0
2005-12-06 11:20:00,36.73,36.74,36.66,36.74,180300.0,36.73,36.74,36.66,36.74,180300.0
2005-12-06 11:30:00,36.73,36.74,36.67,36.69,163900.0,36.73,36.74,36.67,36.69,163900.0
2005-12-06 11:40:00,36.69,36.7,36.59,36.64,217800.0,36.69,36.7,36.59,36.64,217800.0
2005-12-06 11:50:00,36.64,36.65,36.54,36.55,138000.0,36.64,36.65,36.54,36.55,138000.0
2005-12-06 12:00:00,36.55,36.6,36.52,36.58,208300.0,36.55,36.6,36.52,36.58,208300.0
2005-12-06 12:10:00,36.58,36.62,36.57,36.59,182900.0,36.58,36.62,36.57,36.59,182900.0
2005-12-06 12:20:00,36.6,36.93,36.59,36.88,341100.0,36.6,36.93,36.59,36.88,341100.0
2005-12-06 12:30:00,36.88,36.96,36.81,36.91,185600.0,36.88,36.96,36.81,36.91,185600.0
2005-12-06 12:40:00,36.91,36.99,36.9,36.92,133300.0,36.91,36.99,36.9,36.92,133300.0
2005-12-06 12:50:00,36.93,36.94,36.83,36.87,137900.0,36.93,36.94,36.83,36.87,137900.0
2005-12-06 13:00:00,36.88,36.94,36.86,36.92,182100.0,36.88,36.94,36.86,36.92,182100.0
2005-12-06 13:10:00,36.92,36.99,36.9,36.98,201700.0,36.92,36.99,36.9,36.98,201700.0
2005-12-06 13:20:00,36.97,37.07,36.97,37.02,261600.0,36.97,37.07,36.97,37.02,261600.0
2005-12-06 13:30:00,37.02,37.11,37.02,37.1,190500.0,37.02,37.11,37.02,37.1,190500.0
2005-12-06 13:40:00,37.1,37.1,36.9,37.01,209400.0,37.1,37.1,36.9,37.01,209400.0
2005-12-06 13:50:00,37.01,37.07,36.99,37.03,184300.0,37.01,37.07,36.99,37.03,184300.0
2005-12-06 14:00:00,37.04,37.04,36.96,37.0,156000.0,37.04,37.04,36.96,37.0,156000.0
2005-12-06 14:10:00,37.0,37.09,36.96,37.08,230300.0,37.0,37.09,36.96,37.08,230300.0
2005-12-06 14:20:00,37.07,37.16,37.06,37.15,196800.0,37.07,37.16,37.06,37.15,196800.0
2005-12-06 14:30:00,37.15,37.22,37.14,37.18,374700.0,37.15,37.22,37.14,37.18,374700.0
2005-12-06 14:40:00,37.18,37.19,37.15,37.16,222700.0,37.18,37.19,37.15,37.16,222700.0
2005-12-06 14:50:00,37.15,37.15,37.03,37.12,230500.0,37.15,37.15,37.03,37.12,230500.0
2005-12-06 15:00:00,37.11,37.13,37.0,37.01,261900.0,37.11,37.13,37.0,37.01,261900.0
2005-12-06 15:10:00,37.01,37.02,36.87,36.9,399700.0,37.01,37.02,36.87,36.9,399700.0
2005-12-06 15:20:00,36.9,36.95,36.8,36.9,360600.0,36.9,36.95,36.8,36.9,360600.0
2005-12-06 15:30:00,36.89,37.0,36.84,36.86,345800.0,36.89,37.0,36.84,36.86,345800.0
2005-12-06 15:40:00,36.87,37.02,36.82,37.01,394800.0,36.87,37.02,36.82,37.01,394800.0
2005-12-06 15:50:00,37.01,37.02,36.84,36.95,652200.0,37.01,37.02,36.84,36.95,652200.0
2005-12-07 09:30:00,36.94,37.09,36.83,36.98,424100.0,36.94,37.09,36.83,36.98,424100.0
2005-12-07 09:40:00,36.98,36.99,36.6,36.65,527200.0,36.98,36.99,36.6,36.65,527200.0
2005-12-07 09:50:00,36.64,36.97,36.38,36.69,515000.0,36.64,36.97,36.38,36.69,515000.0
2005-12-07 10:00:00,36.7,36.75,36.61,36.71,249600.0,36.7,36.75,36.61,36.71,249600.0
2005-12-07 10:10:00,36.71,36.77,36.58,36.62,137700.0,36.71,36.77,36.58,36.62,137700.0
2005-12-07 10:20:00,36.62,36.68,36.53,36.68,134900.0,36.62,36.68,36.53,36.68,134900.0
2005-12-07 10:30:00,36.67,36.76,36.62,36.62,111900.0,36.67,36.76,36.62,36.62,111900.0
2005-12-07 10:40:00,36.62,36.71,36.58,36.61,116600.0,36.62,36.71,36.58,36.61,116600.0
2005-12-07 10:50:00,36.61,36.67,36.28,36.3,330400.0,36.61,36.67,36.28,36.3,330400.0
2005-12-07 11:00:00,36.29,36.35,36.2,36.32,183000.0,36.29,36.35,36.2,36.32,183000.0
2005-12-07 11:10:00,36.32,36.35,36.07,36.07,238200.0,36.32,36.35,36.07,36.07,238200.0
2005-12-07 11:20:00,36.07,36.24,36.06,36.12,285600.0,36.07,36.24,36.06,36.12,285600.0
2005-12-07 11:30:00,36.12,36.21,36.02,36.2,150700.0,36.12,36.21,36.02,36.2,150700.0
2005-12-07 11:40:00,36.2,36.26,36.16,36.17,97200.0,36.2,36.26,36.16,36.17,97200.0
2005-12-07 11:50:00,36.18,36.19,35.97,35.99,159900.0,36.18,36.19,35.97,35.99,159900.0
2005-12-07 12:00:00,35.98,36.15,35.96,36.11,244300.0,35.98,36.15,35.96,36.11,244300.0
2005-12-07 12:10:00,36.11,36.13,36.03,36.1,129000.0,36.11,36.13,36.03,36.1,129000.0
2005-12-07 12:20:00,36.1,36.1,36.08,36.1,61900.0,36.1,36.1,36.08,36.1,61900.0
2005-12-07 12:30:00,36.1,36.16,36.07,36.15,128500.0,36.1,36.16,36.07,36.15,128500.0
2005-12-07 12:40:00,36.15,36.18,35.96,36.0,322500.0,36.15,36.18,35.96,36.0,322500.0
2005-12-07 12:50:00,36.0,36.1,35.97,36.02,112200.0,36.0,36.1,35.97,36.02,112200.0
2005-12-07 13:00:00,36.01,36.02,35.97,36.01,201400.0,36.01,36.02,35.97,36.01,201400.0
2005-12-07 13:10:00,36.01,36.1,36.0,36.07,71300.0,36.01,36.1,36.0,36.07,71300.0
2005-12-07 13:20:00,36.07,36.08,35.97,36.01,156100.0,36.07,36.08,35.97,36.01,156100.0
2005-12-07 13:30:00,36.01,36.04,35.99,36.0,70200.0,36.01,36.04,35.99,36.0,70200.0
2005-12-07 13:40:00,36.0,36.04,35.98,35.99,132000.0,36.0,36.04,35.98,35.99,132000.0
2005-12-07 13:50:00,35.99,36.0,35.75,35.8,240600.0,35.99,36.0,35.75,35.8,240600.0
2005-12-07 14:00:00,35.8,35.89,35.74,35.88,247000.0,35.8,35.89,35.74,35.88,247000.0
2005-12-07 14:10:00,35.88,35.94,35.85,35.91,95900.0,35.88,35.94,35.85,35.91,95900.0
2005-12-07 14:20:00,35.93,36.03,35.93,35.99,159500.0,35.93,36.03,35.93,35.99,159500.0
2005-12-07 14:30:00,36.0,36.1,35.98,36.08,276000.0,36.0,36.1,35.98,36.08,276000.0
2005-12-07 14:40:00,36.08,36.27,36.08,36.25,145200.0,36.08,36.27,36.08,36.25,145200.0
2005-12-07 14:50:00,36.26,36.26,36.13,36.16,149600.0,36.26,36.26,36.13,36.16,149600.0
2005-12-07 15:00:00,36.16,36.16,36.01,36.07,176600.0,36.16,36.16,36.01,36.07,176600.0
2005-12-07 15:10:00,36.07,36.08,36.01,36.02,108300.0,36.07,36.08,36.01,36.02,108300.0
2005-12-07 15:20:00,36.03,36.06,36.02,36.05,105600.0,36.03,36.06,36.02,36.05,105600.0
2005-12-07 15:30:00,36.05,36.21,36.05,36.13,202200.0,36.05,36.21,36.05,36.13,202200.0
2005-12-07 15:40:00,36.13,36.35,36.09,36.29,306900.0,36.13,36.35,36.09,36.29,306900.0
2005-12-07 15:50:00,36.3,36.49,36.26,36.44,451700.0,36.3,36.49,36.26,36.44,451700.0
2005-12-08 09:30:00,36.66,36.74,36.36,36.58,182400.0,36.66,36.74,36.36,36.58,182400.0
2005-12-08 09:40:00,36.58,36.6,36.45,36.55,156900.0,36.58,36.6,36.45,36.55,156900.0
2005-12-08 09:50:00,36.55,36.58,36.39,36.5,131100.0,36.55,36.58,36.39,36.5,131100.0
2005-12-08 10:00:00,36.49,36.56,36.39,36.46,157700.0,36.49,36.56,36.39,36.46,157700.0
2005-12-08 10:10:00,36.46,36.47,36.3,36.37,99900.0,36.46,36.47,36.3,36.37,99900.0
2005-12-08 10:20:00,36.37,36.48,36.37,36.44,134500.0,36.37,36.48,36.37,36.44,134500.0
2005-12-08 10:30:00,36.44,36.5,36.39,36.4,153800.0,36.44,36.5,36.39,36.4,153800.0
2005-12-08 10:40:00,36.4,36.42,36.36,36.38,112100.0,36.4,36.42,36.36,36.38,112100.0
2005-12-08 10:50:00,36.38,36.42,36.36,36.41,109900.0,36.38,36.42,36.36,36.41,109900.0
2005-12-08 11:00:00,36.42,36.46,36.39,36.44,136200.0,36.42,36.46,36.39,36.44,136200.0
2005-12-08 11:10:00,36.45,36.45,36.37,36.37,80700.0,36.45,36.45,36.37,36.37,80700.0
2005-12-08 11:20:00,36.37,36.41,36.37,36.41,44900.0,36.37,36.41,36.37,36.41,44900.0
2005-12-08 11:30:00,36.41,36.41,36.38,36.4,59200.0,36.41,36.41,36.38,36.4,59200.0
2005-12-08 11:40:00,36.4,36.41,36.3,36.31,72400.0,36.4,36.41,36.3,36.31,72400.0
2005-12-08 11:50:00,36.3,36.32,36.18,36.3,81600.0,36.3,36.32,36.18,36.3,81600.0
2005-12-08 12:00:00,36.3,36.3,36.18,36.21,60900.0,36.3,36.3,36.18,36.21,60900.0
2005-12-08 12:10:00,36.21,36.34,36.21,36.3,72800.0,36.21,36.34,36.21,36.3,72800.0
2005-12-08 12:20:00,36.3,36.36,36.29,36.33,67300.0,36.3,36.36,36.29,36.33,67300.0
2005-12-08 12:30:00,36.32,36.32,36.26,36.31,62300.0,36.32,36.32,36.26,36.31,62300.0
2005-12-08 12:40:00,36.31,36.31,36.14,36.17,110400.0,36.31,36.31,36.14,36.17,110400.0
2005-12-08 12:50:00,36.2,36.22,36.12,36.19,78600.0,36.2,36.22,36.12,36.19,78600.0
2005-12-08 13:00:00,36.2,36.2,36.0,36.0,122700.0,36.2,36.2,36.0,36.0,122700.0
2005-12-08 13:10:00,36.0,36.06,35.95,36.05,174600.0,36.0,36.06,35.95,36.05,174600.0
2005-12-08 13:20:00,36.04,36.05,35.97,35.98,82700.0,36.04,36.05,35.97,35.98,82700.0
2005-12-08 13:30:00,35.98,36.04,35.96,36.0,164400.0,35.98,36.04,35.96,36.0,164400.0
2005-12-08 13:40:00,36.0,36.03,35.92,35.92,123100.0,36.0,36.03,35.92,35.92,123100.0
2005-12-08 13:50:00,35.93,35.95,35.9,35.92,70400.0,35.93,35.95,35.9,35.92,70400.0
2005-12-08 14:00:00,35.91,35.93,35.86,35.87,79700.0,35.91,35.93,35.86,35.87,79700.0
2005-12-08 14:10:00,35.87,35.88,35.79,35.79,149300.0,35.87,35.88,35.79,35.79,149300.0
2005-12-08 14:20:00,35.8,35.85,35.78,35.8,129500.0,35.8,35.85,35.78,35.8,129500.0
2005-12-08 14:30:00,35.8,35.87,35.66,35.86,282600.0,35.8,35.87,35.66,35.86,282600.0
2005-12-08 14:40:00,35.86,35.92,35.83,35.88,108100.0,35.86,35.92,35.83,35.88,108100.0
2005-12-08 14:50:00,35.88,35.92,35.85,35.9,71400.0,35.88,35.92,35.85,35.9,71400.0
2005-12-08 15:00:00,35.91,36.05,35.9,35.95,102800.0,35.91,36.05,35.9,35.95,102800.0
2005-12-08 15:10:00,35.96,36.01,35.93,36.0,70500.0,35.96,36.01,35.93,36.0,70500.0
2005-12-08 15:20:00,35.99,36.06,35.95,36.04,254100.0,35.99,36.06,35.95,36.04,254100.0
2005-12-08 15:30:00,36.04,36.1,36.02,36.06,112800.0,36.04,36.1,36.02,36.06,112800.0
2005-12-08 15:40:00,36.06,36.11,36.05,36.1,107000.0,36.06,36.11,36.05,36.1,107000.0
2005-12-08 15:50:00,36.11,36.14,36.08,36.13,185000.0,36.11,36.14,36.08,36.13,185000.0
2005-12-09 09:30:00,36.3,36.36,36.01,36.03,203100.0,36.3,36.36,36.01,36.03,203100.0
2005-12-09 09:40:00,36.02,36.05,35.9,35.9,88100.0,36.02,36.05,35.9,35.9,88100.0
2005-12-09 09:50:00,35.91,36.04,35.83,35.9,177000.0,35.91,36.04,35.83,35.9,177000.0
2005-12-09 10:00:00,35.91,35.95,35.79,35.85,146600.0,35.91,35.95,35.79,35.85,146600.0
2005-12-09 10:10:00,35.85,35.9,35.75,35.76,96100.0,35.85,35.9,35.75,35.76,96100.0
2005-12-09 10:20:00,35.77,35.8,35.66,35.71,137400.0,35.77,35.8,35.66,35.71,137400.0
2005-12-09 10:30:00,35.7,35.9,35.7,35.9,95700.0,35.7,35.9,35.7,35.9,95700.0
2005-12-09 10:40:00,35.9,35.98,35.88,35.98,57300.0,35.9,35.98,35.88,35.98,57300.0
2005-12-09 10:50:00,35.98,36.0,35.94,35.98,86100.0,35.98,36.0,35.94,35.98,86100.0
2005-12-09 11:00:00,35.99,36.01,35.93,36.0,63300.0,35.99,36.01,35.93,36.0,63300.0
2005-12-09 11:10:00,36.0,36.0,35.9,35.9,89500.0,36.0,36.0,35.9,35.9,89500.0
2005-12-09 11:20:00,35.9,35.91,35.84,35.84,65600.0,35.9,35.91,35.84,35.84,65600.0
2005-12-09 11:30:00,35.85,35.86,35.8,35.82,66100.0,35.85,35.86,35.8,35.82,66100.0
2005-12-09 11:40:00,35.83,35.83,35.71,35.71,74700.0,35.83,35.83,35.71,35.71,74700.0
2005-12-09 11:50:00,35.72,35.78,35.59,35.6,127100.0,35.72,35.78,35.59,35.6,127100.0
2005-12-09 12:00:00,35.6,35.61,35.44,35.55,470400.0,35.6,35.61,35.44,35.55,470400.0
2005-12-09 12:10:00,35.54,35.66,35.54,35.63,170800.0,35.54,35.66,35.54,35.63,170800.0
2005-12-09 12:20:00,35.64,35.65,35.56,35.57,95200.0,35.64,35.65,35.56,35.57,95200.0
2005-12-09 12:30:00,35.57,35.61,35.55,35.58,60600.0,35.57,35.61,35.55,35.58,60600.0
2005-12-09 12:40:00,35.59,35.59,35.56,35.59,55400.0,35.59,35.59,35.56,35.59,55400.0
2005-12-09 12:50:00,35.59,35.75,35.59,35.68,95900.0,35.59,35.75,35.59,35.68,95900.0
2005-12-09 13:00:00,35.69,35.73,35.67,35.69,53800.0,35.69,35.73,35.67,35.69,53800.0
2005-12-09 13:10:00,35.7,35.7,35.63,35.64,63600.0,35.7,35.7,35.63,35.64,63600.0
2005-12-09 13:20:00,35.64,35.7,35.63,35.66,41200.0,35.64,35.7,35.63,35.66,41200.0
2005-12-09 13:30:00,35.67,35.74,35.65,35.65,112200.0,35.67,35.74,35.65,35.65,112200.0
2005-12-09 13:40:00,35.67,35.67,35.61,35.65,132600.0,35.67,35.67,35.61,35.65,132600.0
2005-12-09 13:50:00,35.66,35.69,35.58,35.6,167300.0,35.66,35.69,35.58,35.6,167300.0
2005-12-09 14:00:00,35.59,35.64,35.14,35.58,925100.0,35.59,35.64,35.14,35.58,925100.0
2005-12-09 14:10:00,35.58,35.95,35.54,35.56,166400.0,35.58,35.95,35.54,35.56,166400.0
2005-12-09 14:20:00,35.56,35.58,35.51,35.58,116600.0,35.56,35.58,35.51,35.58,116600.0
2005-12-09 14:30:00,35.58,35.63,35.53,35.58,82600.0,35.58,35.63,35.53,35.58,82600.0
2005-12-09 14:40:00,35.57,35.63,35.55,35.6,69100.0,35.57,35.63,35.55,35.6,69100.0
2005-12-09 14:50:00,35.6,35.62,35.55,35.59,68600.0,35.6,35.62,35.55,35.59,68600.0
2005-12-09 15:00:00,35.59,35.7,35.48,35.48,100100.0,35.59,35.7,35.48,35.48,100100.0
2005-12-09 15:10:00,35.49,35.53,35.46,35.53,101700.0,35.49,35.53,35.46,35.53,101700.0
2005-12-09 15:20:00,35.53,35.67,35.53,35.59,188600.0,35.53,35.67,35.53,35.59,188600.0
2005-12-09 15:30:00,35.59,35.63,35.57,35.59,214000.0,35.59,35.63,35.57,35.59,214000.0
2005-12-09 15:40:00,35.59,35.68,35.59,35.61,274000.0,35.59,35.68,35.59,35.61,274000.0
2005-12-09 15:50:00,35.6,35.61,35.57,35.58,366600.0,35.6,35.61,35.57,35.58,366600.0
2005-12-12 09:30:00,35.89,36.49,35.82,36.29,345800.0,35.89,36.49,35.82,36.29,345800.0
2005-12-12 09:40:00,36.29,36.3,35.8,35.93,438400.0,36.29,36.3,35.8,35.93,438400.0
2005-12-12 09:50:00,35.93,35.94,35.49,35.55,359200.0,35.93,35.94,35.49,35.55,359200.0
2005-12-12 10:00:00,35.56,35.6,35.5,35.52,286600.0,35.56,35.6,35.5,35.52,286600.0
2005-12-12 10:10:00,35.52,35.56,35.46,35.55,213100.0,35.52,35.56,35.46,35.55,213100.0
2005-12-12 10:20:00,35.55,35.55,35.44,35.47,394300.0,35.55,35.55,35.44,35.47,394300.0
2005-12-12 10:30:00,35.46,35.48,35.27,35.32,562500.0,35.46,35.48,35.27,35.32,562500.0
2005-12-12 10:40:00,35.32,35.33,35.22,35.31,206500.0,35.32,35.33,35.22,35.31,206500.0
2005-12-12 10:50:00,35.31,35.55,35.31,35.55,217300.0,35.31,35.55,35.31,35.55,217300.0
2005-12-12 11:00:00,35.56,35.75,35.5,35.62,166900.0,35.56,35.75,35.5,35.62,166900.0
2005-12-12 11:10:00,35.61,35.67,35.56,35.66,235700.0,35.61,35.67,35.56,35.66,235700.0
2005-12-12 11:20:00,35.66,35.74,35.59,35.69,142500.0,35.66,35.74,35.59,35.69,142500.0
2005-12-12 11:30:00,35.69,35.72,35.64,35.66,117000.0,35.69,35.72,35.64,35.66,117000.0
2005-12-12 11:40:00,35.66,35.68,35.64,35.67,70000.0,35.66,35.68,35.64,35.67,70000.0
2005-12-12 11:50:00,35.68,35.68,35.62,35.66,67900.0,35.68,35.68,35.62,35.66,67900.0
2005-12-12 12:00:00,35.66,35.66,35.58,35.6,81400.0,35.66,35.66,35.58,35.6,81400.0
2005-12-12 12:10:00,35.6,35.65,35.58,35.65,162900.0,35.6,35.65,35.58,35.65,162900.0
2005-12-12 12:20:00,35.64,35.64,35.6,35.63,78500.0,35.64,35.64,35.6,35.63,78500.0
2005-12-12 12:30:00,35.63,35.64,35.53,35.58,73000.0,35.63,35.64,35.53,35.58,73000.0
2005-12-12 12:40:00,35.58,35.59,35.5,35.51,76400.0,35.58,35.59,35.5,35.51,76400.0
2005-12-12 12:50:00,35.51,35.61,35.51,35.59,81100.0,35.51,35.61,35.51,35.59,81100.0
2005-12-12 13:00:00,35.59,35.6,35.49,35.53,59300.0,35.59,35.6,35.49,35.53,59300.0
2005-12-12 13:10:00,35.53,35.56,35.52,35.52,29900.0,35.53,35.56,35.52,35.52,29900.0
2005-12-12 13:20:00,35.53,35.56,35.53,35.55,25400.0,35.53,35.56,35.53,35.55,25400.0
2005-12-12 13:30:00,35.55,35.56,35.48,35.51,60900.0,35.55,35.56,35.48,35.51,60900.0
2005-12-12 13:40:00,35.52,35.54,35.51,35.54,44000.0,35.52,35.54,35.51,35.54,44000.0
2005-12-12 13:50:00,35.53,35.59,35.53,35.57,96100.0,35.53,35.59,35.53,35.57,96100.0
2005-12-12 14:00:00,35.57,35.6,35.56,35.59,72100.0,35.57,35.6,35.56,35.59,72100.0
2005-12-12 14:10:00,35.6,35.6,35.57,35.57,75400.0,35.6,35.6,35.57,35.57,75400.0
2005-12-12 14:20:00,35.57,35.58,35.54,35.54,98800.0,35.57,35.58,35.54,35.54,98800.0
2005-12-12 14:30:00,35.54,35.56,35.52,35.54,121300.0,35.54,35.56,35.52,35.54,121300.0
2005-12-12 14:40:00,35.55,35.55,35.54,35.55,97800.0,35.55,35.55,35.54,35.55,97800.0
2005-12-12 14:50:00,35.55,35.55,35.53,35.54,79000.0,35.55,35.55,35.53,35.54,79000.0
2005-12-12 15:00:00,35.55,35.55,35.51,35.52,103800.0,35.55,35.55,35.51,35.52,103800.0
2005-12-12 15:10:00,35.51,35.55,35.51,35.55,84400.0,35.51,35.55,35.51,35.55,84400.0
2005-12-12 15:20:00,35.55,35.56,35.51,35.51,149300.0,35.55,35.56,35.51,35.51,149300.0
2005-12-12 15:30:00,35.51,35.54,35.44,35.49,581100.0,35.51,35.54,35.44,35.49,581100.0
2005-12-12 15:40:00,35.49,35.5,35.24,35.41,315000.0,35.49,35.5,35.24,35.41,315000.0
2005-12-12 15:50:00,35.4,35.42,34.84,35.26,956700.0,35.4,35.42,34.84,35.26,956700.0
2005-12-13 09:30:00,35.59,35.66,35.26,35.27,245700.0,35.59,35.66,35.26,35.27,245700.0
2005-12-13 09:40:00,35.26,35.37,35.04,35.34,245800.0,35.26,35.37,35.04,35.34,245800.0
2005-12-13 09:50:00,35.36,35.41,35.16,35.3,158100.0,35.36,35.41,35.16,35.3,158100.0
2005-12-13 10:00:00,35.28,35.34,34.87,34.87,513600.0,35.28,35.34,34.87,34.87,513600.0
2005-12-13 10:10:00,34.86,35.09,34.81,34.87,301100.0,34.86,35.09,34.81,34.87,301100.0
2005-12-13 10:20:00,34.88,34.89,34.62,34.67,347500.0,34.88,34.89,34.62,34.67,347500.0
2005-12-13 10:30:00,34.68,34.72,34.49,34.7,352900.0,34.68,34.72,34.49,34.7,352900.0
2005-12-13 10:40:00,34.71,34.75,34.58,34.69,258800.0,34.71,34.75,34.58,34.69,258800.0
2005-12-13 10:50:00,34.69,34.81,34.52,34.77,554200.0,34.69,34.81,34.52,34.77,554200.0
2005-12-13 11:00:00,34.79,34.81,34.63,34.81,165100.0,34.79,34.81,34.63,34.81,165100.0
2005-12-13 11:10:00,34.81,34.83,34.6,34.75,127100.0,34.81,34.83,34.6,34.75,127100.0
2005-12-13 11:20:00,34.76,34.77,34.68,34.73,135500.0,34.76,34.77,34.68,34.73,135500.0
2005-12-13 11:30:00,34.73,34.73,34.62,34.69,86100.0,34.73,34.73,34.62,34.69,86100.0
2005-12-13 11:40:00,34.69,34.71,34.33,34.34,370200.0,34.69,34.71,34.33,34.34,370200.0
2005-12-13 11:50:00,34.34,34.54,34.33,34.53,198500.0,34.34,34.54,34.33,34.53,198500.0
2005-12-13 12:00:00,34.53,34.56,34.34,34.56,287700.0,34.53,34.56,34.34,34.56,287700.0
2005-12-13 12:10:00,34.56,34.62,34.5,34.6,161100.0,34.56,34.62,34.5,34.6,161100.0
2005-12-13 12:20:00,34.6,34.63,34.54,34.55,273300.0,34.6,34.63,34.54,34.55,273300.0
2005-12-13 12:30:00,34.55,34.6,34.54,34.57,150800.0,34.55,34.6,34.54,34.57,150800.0
2005-12-13 12:40:00,34.57,34.57,34.54,34.55,103200.0,34.57,34.57,34.54,34.55,103200.0
2005-12-13 12:50:00,34.56,34.58,34.53,34.55,105000.0,34.56,34.58,34.53,34.55,105000.0
2005-12-13 13:00:00,34.54,34.55,34.4,34.54,215700.0,34.54,34.55,34.4,34.54,215700.0
2005-12-13 13:10:00,34.54,34.54,34.43,34.47,162600.0,34.54,34.54,34.43,34.47,162600.0
2005-12-13 13:20:00,34.47,34.54,34.46,34.54,45400.0,34.47,34.54,34.46,34.54,45400.0
2005-12-13 13:30:00,34.53,34.54,34.5,34.54,130300.0,34.53,34.54,34.5,34.54,130300.0
2005-12-13 13:40:00,34.53,34.55,34.51,34.51,60000.0,34.53,34.55,34.51,34.51,60000.0
2005-12-13 13:50:00,34.51,34.51,34.47,34.51,59900.0,34.51,34.51,34.47,34.51,59900.0
2005-12-13 14:00:00,34.51,34.63,34.5,34.63,182300.0,34.51,34.63,34.5,34.63,182300.0
2005-12-13 14:10:00,34.65,34.8,34.65,34.7,247400.0,34.65,34.8,34.65,34.7,247400.0
2005-12-13 14:20:00,34.7,34.84,34.69,34.82,463400.0,34.7,34.84,34.69,34.82,463400.0
2005-12-13 14:30:00,34.83,34.91,34.81,34.84,211900.0,34.83,34.91,34.81,34.84,211900.0
2005-12-13 14:40:00,34.85,34.87,34.7,34.75,330300.0,34.85,34.87,34.7,34.75,330300.0
2005-12-13 14:50:00,34.74,34.78,34.64,34.68,182900.0,34.74,34.78,34.64,34.68,182900.0
2005-12-13 15:00:00,34.67,34.68,34.51,34.51,216100.0,34.67,34.68,34.51,34.51,216100.0
2005-12-13 15:10:00,34.51,34.53,34.47,34.49,197400.0,34.51,34.53,34.47,34.49,197400.0
2005-12-13 15:20:00,34.49,34.52,34.44,34.45,298900.0,34.49,34.52,34.44,34.45,298900.0
2005-12-13 15:30:00,34.44,34.51,34.43,34.51,295900.0,34.44,34.51,34.43,34.51,295900.0
2005-12-13 15:40:00,34.51,34.63,34.5,34.55,221600.0,34.51,34.63,34.5,34.55,221600.0
2005-12-13 15:50:00,34.55,34.61,34.47,34.53,398600.0,34.55,34.61,34.47,34.53,398600.0
2005-12-14 09:30:00,34.35,34.99,34.35,34.84,318100.0,34.35,34.99,34.35,34.84,318100.0
2005-12-14 09:40:00,34.84,34.93,34.79,34.82,201000.0,34.84,34.93,34.79,34.82,201000.0
2005-12-14 09:50:00,34.82,34.88,34.73,34.88,131300.0,34.82,34.88,34.73,34.88,131300.0
2005-12-14 10:00:00,34.88,34.88,34.71,34.86,104500.0,34.88,34.88,34.71,34.86,104500.0
2005-12-14 10:10:00,34.87,34.88,34.8,34.8,85300.0,34.87,34.88,34.8,34.8,85300.0
2005-12-14 10:20:00,34.81,34.81,34.73,34.74,105900.0,34.81,34.81,34.73,34.74,105900.0
2005-12-14 10:30:00,34.74,34.75,34.64,34.65,98400.0,34.74,34.75,34.64,34.65,98400.0
2005-12-14 10:40:00,34.64,34.65,34.42,34.43,148600.0,34.64,34.65,34.42,34.43,148600.0
2005-12-14 10:50:00,34.41,34.57,34.41,34.47,166000.0,34.41,34.57,34.41,34.47,166000.0
2005-12-14 11:00:00,34.46,34.57,34.44,34.55,110700.0,34.46,34.57,34.44,34.55,110700.0
2005-12-14 11:10:00,34.55,34.56,34.52,34.55,74500.0,34.55,34.56,34.52,34.55,74500.0
2005-12-14 11:20:00,34.55,34.56,34.38,34.54,109500.0,34.55,34.56,34.38,34.54,109500.0
2005-12-14 11:30:00,34.54,34.54,34.51,34.54,46200.0,34.54,34.54,34.51,34.54,46200.0
2005-12-14 11:40:00,34.54,34.91,34.39,34.49,107800.0,34.54,34.91,34.39,34.49,107800.0
2005-12-14 11:50:00,34.49,34.52,34.38,34.4,87400.0,34.49,34.52,34.38,34.4,87400.0
2005-12-14 12:00:00,34.39,34.47,34.39,34.47,61700.0,34.39,34.47,34.39,34.47,61700.0
2005-12-14 12:10:00,34.47,34.48,34.38,34.45,63900.0,34.47,34.48,34.38,34.45,63900.0
2005-12-14 12:20:00,34.45,34.46,34.39,34.4,72700.0,34.45,34.46,34.39,34.4,72700.0
2005-12-14 12:30:00,34.41,34.48,34.29,34.4,232100.0,34.41,34.48,34.29,34.4,232100.0
2005-12-14 12:40:00,34.39,34.49,34.36,34.38,131200.0,34.39,34.49,34.36,34.38,131200.0
2005-12-14 12:50:00,34.38,34.46,34.37,34.45,55900.0,34.38,34.46,34.37,34.45,55900.0
2005-12-14 13:00:00,34.45,34.49,34.44,34.49,37800.0,34.45,34.49,34.44,34.49,37800.0
2005-12-14 13:10:00,34.49,34.55,34.43,34.45,123400.0,34.49,34.55,34.43,34.45,123400.0
2005-12-14 13:20:00,34.45,34.6,34.45,34.54,98700.0,34.45,34.6,34.45,34.54,98700.0
2005-12-14 13:30:00,34.55,34.73,34.55,34.72,86400.0,34.55,34.73,34.55,34.72,86400.0
2005-12-14 13:40:00,34.72,34.73,34.69,34.71,69900.0,34.72,34.73,34.69,34.71,69900.0
2005-12-14 13:50:00,34.72,34.83,34.72,34.83,132500.0,34.72,34.83,34.72,34.83,132500.0
2005-12-14 14:00:00,34.83,34.9,34.81,34.84,170500.0,34.83,34.9,34.81,34.84,170500.0
2005-12-14 14:10:00,34.84,34.88,34.72,34.84,161300.0,34.84,34.88,34.72,34.84,161300.0
2005-12-14 14:20:00,34.84,34.88,34.59,34.64,184200.0,34.84,34.88,34.59,34.64,184200.0
2005-12-14 14:30:00,34.65,34.7,34.64,34.68,77500.0,34.65,34.7,34.64,34.68,77500.0
2005-12-14 14:40:00,34.68,34.7,34.59,34.68,90200.0,34.68,34.7,34.59,34.68,90200.0
2005-12-14 14:50:00,34.68,34.7,34.51,34.62,107300.0,34.68,34.7,34.51,34.62,107300.0
2005-12-14 15:00:00,34.62,34.72,34.52,34.71,119100.0,34.62,34.72,34.52,34.71,119100.0
2005-12-14 15:10:00,34.72,34.73,34.66,34.69,170400.0,34.72,34.73,34.66,34.69,170400.0
2005-12-14 15:20:00,34.7,34.72,34.62,34.68,309600.0,34.7,34.72,34.62,34.68,309600.0
2005-12-14 15:30:00,34.68,34.68,34.55,34.6,147000.0,34.68,34.68,34.55,34.6,147000.0
2005-12-14 15:40:00,34.6,34.6,34.53,34.57,175400.0,34.6,34.6,34.53,34.57,175400.0
2005-12-14 15:50:00,34.57,34.58,34.3,34.5,386900.0,34.57,34.58,34.3,34.5,386900.0
2005-12-15 09:30:00,34.89,34.89,34.62,34.74,463500.0,34.89,34.89,34.62,34.74,463500.0
2005-12-15 09:40:00,34.74,34.86,34.72,34.81,126300.0,34.74,34.86,34.72,34.81,126300.0
2005-12-15 09:50:00,34.79,34.82,34.71,34.71,102200.0,34.79,34.82,34.71,34.71,102200.0
2005-12-15 10:00:00,34.72,34.73,34.62,34.67,149600.0,34.72,34.73,34.62,34.67,149600.0
2005-12-15 10:10:00,34.67,34.69,34.0,34.26,347400.0,34.67,34.69,34.0,34.26,347400.0
2005-12-15 10:20:00,34.26,34.39,34.21,34.22,114200.0,34.26,34.39,34.21,34.22,114200.0
2005-12-15 10:30:00,34.21,34.22,33.75,33.88,338400.0,34.21,34.22,33.75,33.88,338400.0
2005-12-15 10:40:00,33.89,33.97,33.87,33.97,199800.0,33.89,33.97,33.87,33.97,199800.0
2005-12-15 10:50:00,33.96,34.26,33.96,34.08,190600.0,33.96,34.26,33.96,34.08,190600.0
2005-12-15 11:00:00,34.09,34.12,33.95,34.01,138300.0,34.09,34.12,33.95,34.01,138300.0
2005-12-15 11:10:00,34.01,34.1,33.97,34.03,80300.0,34.01,34.1,33.97,34.03,80300.0
2005-12-15 11:20:00,34.03,34.13,34.02,34.13,107300.0,34.03,34.13,34.02,34.13,107300.0
2005-12-15 11:30:00,34.12,34.14,34.08,34.11,125500.0,34.12,34.14,34.08,34.11,125500.0
2005-12-15 11:40:00,34.11,34.11,34.07,34.1,88000.0,34.11,34.11,34.07,34.1,88000.0
2005-12-15 11:50:00,34.1,34.13,34.1,34.12,92900.0,34.1,34.13,34.1,34.12,92900.0
2005-12-15 12:00:00,34.13,34.18,34.12,34.16,111600.0,34.13,34.18,34.12,34.16,111600.0
2005-12-15 12:10:00,34.16,34.2,34.15,34.2,122300.0,34.16,34.2,34.15,34.2,122300.0
2005-12-15 12:20:00,34.2,34.2,34.18,34.19,139500.0,34.2,34.2,34.18,34.19,139500.0
2005-12-15 12:30:00,34.2,34.2,34.19,34.2,158100.0,34.2,34.2,34.19,34.2,158100.0
2005-12-15 12:40:00,34.21,34.4,34.21,34.4,188900.0,34.21,34.4,34.21,34.4,188900.0
2005-12-15 12:50:00,34.39,34.47,34.38,34.43,159800.0,34.39,34.47,34.38,34.43,159800.0
2005-12-15 13:00:00,34.42,34.54,34.42,34.43,217400.0,34.42,34.54,34.42,34.43,217400.0
2005-12-15 13:10:00,34.43,34.51,34.43,34.5,134900.0,34.43,34.51,34.43,34.5,134900.0
2005-12-15 13:20:00,34.49,34.56,34.48,34.51,132700.0,34.49,34.56,34.48,34.51,132700.0
2005-12-15 13:30:00,34.51,34.67,34.49,34.66,167800.0,34.51,34.67,34.49,34.66,167800.0
2005-12-15 13:40:00,34.66,34.68,34.61,34.64,99700.0,34.66,34.68,34.61,34.64,99700.0
2005-12-15 13:50:00,34.64,34.79,34.64,34.73,202200.0,34.64,34.79,34.64,34.73,202200.0
2005-12-15 14:00:00,34.72,34.8,34.7,34.73,179100.0,34.72,34.8,34.7,34.73,179100.0
2005-12-15 14:10:00,34.73,34.74,34.68,34.73,168900.0,34.73,34.74,34.68,34.73,168900.0
2005-12-15 14:20:00,34.73,34.75,34.67,34.67,116200.0,34.73,34.75,34.67,34.67,116200.0
2005-12-15 14:30:00,34.67,34.71,34.67,34.69,142000.0,34.67,34.71,34.67,34.69,142000.0
2005-12-15 14:40:00,34.68,34.72,34.67,34.69,146200.0,34.68,34.72,34.67,34.69,146200.0
2005-12-15 14:50:00,34.68,34.71,34.67,34.67,201600.0,34.68,34.71,34.67,34.67,201600.0
2005-12-15 15:00:00,34.67,34.68,34.63,34.63,105800.0,34.67,34.68,34.63,34.63,105800.0
2005-12-15 15:10:00,34.63,34.64,34.59,34.59,155100.0,34.63,34.64,34.59,34.59,155100.0
2005-12-15 15:20:00,34.59,34.68,34.56,34.61,352800.0,34.59,34.68,34.56,34.61,352800.0
2005-12-15 15:30:00,34.62,34.67,34.61,34.66,183300.0,34.62,34.67,34.61,34.66,183300.0
2005-12-15 15:40:00,34.66,34.88,34.66,34.79,614600.0,34.66,34.88,34.66,34.79,614600.0
2005-12-15 15:50:00,34.79,34.9,34.74,34.84,936400.0,34.79,34.9,34.74,34.84,936400.0
2005-12-16 09:30:00,36.98,38.44,36.93,38.06,8044700.0,36.98,38.44,36.93,38.06,8044700.0
2005-12-16 09:40:00,38.05,38.63,37.99,38.31,2322800.0,38.05,38.63,37.99,38.31,2322800.0
2005-12-16 09:50:00,38.3,38.55,38.03,38.09,1771700.0,38.3,38.55,38.03,38.09,1771700.0
2005-12-16 10:00:00,38.08,38.25,37.98,38.01,900400.0,38.08,38.25,37.98,38.01,900400.0
2005-12-16 10:10:00,38.01,38.11,37.84,37.95,877600.0,38.01,38.11,37.84,37.95,877600.0
2005-12-16 10:20:00,37.95,38.25,37.91,38.11,585500.0,37.95,38.25,37.91,38.11,585500.0
2005-12-16 10:30:00,38.13,38.2,38.1,38.16,323600.0,38.13,38.2,38.1,38.16,323600.0
2005-12-16 10:40:00,38.14,38.25,38.06,38.22,312200.0,38.14,38.25,38.06,38.22,312200.0
2005-12-16 10:50:00,38.22,38.25,38.0,38.12,211900.0,38.22,38.25,38.0,38.12,211900.0
2005-12-16 11:00:00,38.12,38.18,38.03,38.06,349000.0,38.12,38.18,38.03,38.06,349000.0
2005-12-16 11:10:00,38.16,38.29,38.14,38.19,326900.0,38.16,38.29,38.14,38.19,326900.0
2005-12-16 11:20:00,38.19,38.31,38.11,38.3,214200.0,38.19,38.31,38.11,38.3,214200.0
2005-12-16 11:30:00,38.32,38.38,38.18,38.21,226100.0,38.32,38.38,38.18,38.21,226100.0
2005-12-16 11:40:00,38.22,38.28,38.07,38.15,161800.0,38.22,38.28,38.07,38.15,161800.0
2005-12-16 11:50:00,38.15,38.31,38.15,38.23,235700.0,38.15,38.31,38.15,38.23,235700.0
2005-12-16 12:00:00,38.23,38.44,38.22,38.38,195200.0,38.23,38.44,38.22,38.38,195200.0
2005-12-16 12:10:00,38.38,38.84,38.32,38.75,680000.0,38.38,38.84,38.32,38.75,680000.0
2005-12-16 12:20:00,38.76,38.76,38.66,38.7,255700.0,38.76,38.76,38.66,38.7,255700.0
2005-12-16 12:30:00,38.71,38.71,38.55,38.59,149600.0,38.71,38.71,38.55,38.59,149600.0
2005-12-16 12:40:00,38.59,38.65,38.5,38.54,163900.0,38.59,38.65,38.5,38.54,163900.0
2005-12-16 12:50:00,38.54,38.64,38.5,38.62,277800.0,38.54,38.64,38.5,38.62,277800.0
2005-12-16 13:00:00,38.61,38.9,38.61,38.88,417100.0,38.61,38.9,38.61,38.88,417100.0
2005-12-16 13:10:00,38.89,39.13,38.88,39.05,850600.0,38.89,39.13,38.88,39.05,850600.0
2005-12-16 13:20:00,39.05,39.13,38.99,39.01,394500.0,39.05,39.13,38.99,39.01,394500.0
2005-12-16 13:30:00,39.01,39.14,38.97,39.11,317800.0,39.01,39.14,38.97,39.11,317800.0
2005-12-16 13:40:00,39.11,39.34,39.01,39.16,514500.0,39.11,39.34,39.01,39.16,514500.0
2005-12-16 13:50:00,39.16,39.23,39.14,39.14,304100.0,39.16,39.23,39.14,39.14,304100.0
2005-12-16 14:00:00,39.14,39.17,39.05,39.08,321300.0,39.14,39.17,39.05,39.08,321300.0
2005-12-16 14:10:00,39.09,39.1,38.83,38.84,470200.0,39.09,39.1,38.83,38.84,470200.0
2005-12-16 14:20:00,38.84,38.86,38.65,38.66,448900.0,38.84,38.86,38.65,38.66,448900.0
2005-12-16 14:30:00,38.67,39.48,38.35,38.61,756800.0,38.67,39.48,38.35,38.61,756800.0
2005-12-16 14:40:00,38.61,38.73,38.59,38.7,391700.0,38.61,38.73,38.59,38.7,391700.0
2005-12-16 14:50:00,38.69,38.78,38.64,38.66,403300.0,38.69,38.78,38.64,38.66,403300.0
2005-12-16 15:00:00,38.66,38.71,38.55,38.58,552900.0,38.66,38.71,38.55,38.58,552900.0
2005-12-16 15:10:00,38.58,38.65,38.54,38.59,364300.0,38.58,38.65,38.54,38.59,364300.0
2005-12-16 15:20:00,38.58,38.63,38.56,38.62,303600.0,38.58,38.63,38.56,38.62,303600.0
2005-12-16 15:30:00,38.61,38.7,38.61,38.69,477600.0,38.61,38.7,38.61,38.69,477600.0
2005-12-16 15:40:00,38.7,38.84,38.66,38.66,614100.0,38.7,38.84,38.66,38.66,614100.0
2005-12-16 15:50:00,38.66,38.91,38.64,38.85,997300.0,38.66,38.91,38.64,38.85,997300.0
2005-12-19 09:30:00,38.62,38.92,38.51,38.91,1114100.0,38.62,38.92,38.51,38.91,1114100.0
2005-12-19 09:40:00,38.9,39.11,38.82,39.01,555900.0,38.9,39.11,38.82,39.01,555900.0
2005-12-19 09:50:00,39.02,39.02,38.91,38.94,219800.0,39.02,39.02,38.91,38.94,219800.0
2005-12-19 10:00:00,38.94,38.97,38.71,38.78,429800.0,38.94,38.97,38.71,38.78,429800.0
2005-12-19 10:10:00,38.77,38.97,38.62,38.92,337300.0,38.77,38.97,38.62,38.92,337300.0
2005-12-19 10:20:00,38.92,38.93,38.62,38.68,586100.0,38.92,38.93,38.62,38.68,586100.0
2005-12-19 10:30:00,38.68,38.75,38.46,38.73,506900.0,38.68,38.75,38.46,38.73,506900.0
2005-12-19 10:40:00,38.74,38.85,38.65,38.66,503700.0,38.74,38.85,38.65,38.66,503700.0
2005-12-19 10:50:00,38.66,38.76,38.62,38.73,116400.0,38.66,38.76,38.62,38.73,116400.0
2005-12-19 11:00:00,38.73,38.79,38.52,38.59,490600.0,38.73,38.79,38.52,38.59,490600.0
2005-12-19 11:10:00,38.59,38.69,38.59,38.67,95100.0,38.59,38.69,38.59,38.67,95100.0
2005-12-19 11:20:00,38.68,38.78,38.64,38.78,141800.0,38.68,38.78,38.64,38.78,141800.0
2005-12-19 11:30:00,38.79,38.84,38.75,38.8,202400.0,38.79,38.84,38.75,38.8,202400.0
2005-12-19 11:40:00,38.8,38.88,38.75,38.85,126800.0,38.8,38.88,38.75,38.85,126800.0
2005-12-19 11:50:00,38.85,38.86,38.67,38.68,195700.0,38.85,38.86,38.67,38.68,195700.0
2005-12-19 12:00:00,38.67,38.73,38.67,38.69,67200.0,38.67,38.73,38.67,38.69,67200.0
2005-12-19 12:10:00,38.67,38.69,38.61,38.66,90600.0,38.67,38.69,38.61,38.66,90600.0
2005-12-19 12:20:00,38.66,38.66,38.56,38.62,93000.0,38.66,38.66,38.56,38.62,93000.0
2005-12-19 12:30:00,38.62,38.63,38.53,38.57,141000.0,38.62,38.63,38.53,38.57,141000.0
2005-12-19 12:40:00,38.58,38.65,38.57,38.63,97400.0,38.58,38.65,38.57,38.63,97400.0
2005-12-19 12:50:00,38.64,38.66,38.62,38.64,71200.0,38.64,38.66,38.62,38.64,71200.0
2005-12-19 13:00:00,38.64,38.65,38.47,38.48,202800.0,38.64,38.65,38.47,38.48,202800.0
2005-12-19 13:10:00,38.49,38.5,38.35,38.46,193400.0,38.49,38.5,38.35,38.46,193400.0
2005-12-19 13:20:00,38.47,38.6,38.41,38.54,190900.0,38.47,38.6,38.41,38.54,190900.0
2005-12-19 13:30:00,38.54,38.77,38.53,38.53,352000.0,38.54,38.77,38.53,38.53,352000.0
2005-12-19 13:40:00,38.53,38.61,38.5,38.5,112300.0,38.53,38.61,38.5,38.5,112300.0
2005-12-19 13:50:00,38.5,38.6,38.5,38.56,129700.0,38.5,38.6,38.5,38.56,129700.0
2005-12-19 14:00:00,38.56,38.6,38.53,38.6,97000.0,38.56,38.6,38.53,38.6,97000.0
2005-12-19 14:10:00,38.6,38.61,38.5,38.51,112600.0,38.6,38.61,38.5,38.51,112600.0
2005-12-19 14:20:00,38.5,38.52,38.47,38.49,144900.0,38.5,38.52,38.47,38.49,144900.0
2005-12-19 14:30:00,38.48,38.59,38.47,38.59,149700.0,38.48,38.59,38.47,38.59,149700.0
2005-12-19 14:40:00,38.6,38.74,38.54,38.74,203500.0,38.6,38.74,38.54,38.74,203500.0
2005-12-19 14:50:00,38.73,38.77,38.56,38.58,360300.0,38.73,38.77,38.56,38.58,360300.0
2005-12-19 15:00:00,38.58,38.6,38.5,38.5,173900.0,38.58,38.6,38.5,38.5,173900.0
2005-12-19 15:10:00,38.5,38.52,38.34,38.36,225700.0,38.5,38.52,38.34,38.36,225700.0
2005-12-19 15:20:00,38.37,38.52,38.36,38.48,119700.0,38.37,38.52,38.36,38.48,119700.0
2005-12-19 15:30:00,38.48,38.57,38.45,38.5,155400.0,38.48,38.57,38.45,38.5,155400.0
2005-12-19 15:40:00,38.5,38.52,38.43,38.44,162900.0,38.5,38.52,38.43,38.44,162900.0
2005-12-19 15:50:00,38.45,38.49,38.31,38.44,442400.0,38.45,38.49,38.31,38.44,442400.0
2005-12-20 09:30:00,38.14,38.4,37.91,38.0,438400.0,38.14,38.4,37.91,38.0,438400.0
2005-12-20 09:40:00,38.0,38.09,37.93,38.01,304200.0,38.0,38.09,37.93,38.01,304200.0
2005-12-20 09:50:00,38.02,38.03,37.8,37.93,335700.0,38.02,38.03,37.8,37.93,335700.0
2005-12-20 10:00:00,37.94,38.0,37.85,37.92,172000.0,37.94,38.0,37.85,37.92,172000.0
2005-12-20 10:10:00,37.92,37.92,37.61,37.61,189300.0,37.92,37.92,37.61,37.61,189300.0
2005-12-20 10:20:00,37.61,37.64,37.45,37.64,341400.0,37.61,37.64,37.45,37.64,341400.0
2005-12-20 10:30:00,37.63,37.82,37.63,37.78,176600.0,37.63,37.82,37.63,37.78,176600.0
2005-12-20 10:40:00,37.78,37.78,37.65,37.65,165100.0,37.78,37.78,37.65,37.65,165100.0
2005-12-20 10:50:00,37.68,37.75,37.62,37.69,244600.0,37.68,37.75,37.62,37.69,244600.0
2005-12-20 11:00:00,37.7,37.75,37.69,37.73,173900.0,37.7,37.75,37.69,37.73,173900.0
2005-12-20 11:10:00,37.74,37.83,37.68,37.7,151000.0,37.74,37.83,37.68,37.7,151000.0
2005-12-20 11:20:00,37.7,37.76,37.69,37.74,94100.0,37.7,37.76,37.69,37.74,94100.0
2005-12-20 11:30:00,37.73,37.85,37.73,37.78,171000.0,37.73,37.85,37.73,37.78,171000.0
2005-12-20 11:40:00,37.78,37.83,37.76,37.77,218100.0,37.78,37.83,37.76,37.77,218100.0
2005-12-20 11:50:00,37.78,37.84,37.77,37.84,56100.0,37.78,37.84,37.77,37.84,56100.0
2005-12-20 12:00:00,37.84,37.84,37.74,37.75,59900.0,37.84,37.84,37.74,37.75,59900.0
2005-12-20 12:10:00,37.75,37.8,37.72,37.77,64500.0,37.75,37.8,37.72,37.77,64500.0
2005-12-20 12:20:00,37.77,37.83,37.77,37.83,185300.0,37.77,37.83,37.77,37.83,185300.0
2005-12-20 12:30:00,37.84,37.93,37.79,37.91,421700.0,37.84,37.93,37.79,37.91,421700.0
2005-12-20 12:40:00,37.91,37.92,37.86,37.92,60200.0,37.91,37.92,37.86,37.92,60200.0
2005-12-20 12:50:00,37.84,37.94,37.84,37.93,49600.0,37.84,37.94,37.84,37.93,49600.0
2005-12-20 13:00:00,37.93,38.01,37.92,37.96,196600.0,37.93,38.01,37.92,37.96,196600.0
2005-12-20 13:10:00,37.96,38.0,37.96,37.99,78600.0,37.96,38.0,37.96,37.99,78600.0
2005-12-20 13:20:00,37.98,38.06,37.98,38.04,94700.0,37.98,38.06,37.98,38.04,94700.0
2005-12-20 13:30:00,38.03,38.04,37.87,37.88,91000.0,38.03,38.04,37.87,37.88,91000.0
2005-12-20 13:40:00,37.88,37.99,37.87,37.93,125800.0,37.88,37.99,37.87,37.93,125800.0
2005-12-20 13:50:00,37.94,37.99,37.88,37.98,113900.0,37.94,37.99,37.88,37.98,113900.0
2005-12-20 14:00:00,37.98,38.0,37.9,37.94,151300.0,37.98,38.0,37.9,37.94,151300.0
2005-12-20 14:10:00,37.94,37.94,37.88,37.9,87800.0,37.94,37.94,37.88,37.9,87800.0
2005-12-20 14:20:00,37.91,37.92,37.89,37.9,126000.0,37.91,37.92,37.89,37.9,126000.0
2005-12-20 14:30:00,37.9,37.93,37.89,37.92,203300.0,37.9,37.93,37.89,37.92,203300.0
2005-12-20 14:40:00,37.92,38.06,37.92,38.05,316100.0,37.92,38.06,37.92,38.05,316100.0
2005-12-20 14:50:00,38.04,38.97,37.96,37.98,180500.0,38.04,38.97,37.96,37.98,180500.0
2005-12-20 15:00:00,37.99,38.03,37.9,37.91,224500.0,37.99,38.03,37.9,37.91,224500.0
2005-12-20 15:10:00,37.9,38.0,37.86,37.93,248800.0,37.9,38.0,37.86,37.93,248800.0
2005-12-20 15:20:00,37.93,37.99,37.9,37.94,306600.0,37.93,37.99,37.9,37.94,306600.0
2005-12-20 15:30:00,37.95,37.95,37.89,37.9,289600.0,37.95,37.95,37.89,37.9,289600.0
2005-12-20 15:40:00,37.9,37.96,37.88,37.93,671800.0,37.9,37.96,37.88,37.93,671800.0
2005-12-20 15:50:00,37.94,38.08,37.89,38.07,866600.0,37.94,38.08,37.89,38.07,866600.0
2005-12-21 09:30:00,37.99,38.3,37.56,38.22,460500.0,37.99,38.3,37.56,38.22,460500.0
2005-12-21 09:40:00,38.22,38.3,38.2,38.27,160400.0,38.22,38.3,38.2,38.27,160400.0
2005-12-21 09:50:00,38.26,38.37,38.26,38.31,153600.0,38.26,38.37,38.26,38.31,153600.0
2005-12-21 10:00:00,38.3,38.52,38.28,38.41,193500.0,38.3,38.52,38.28,38.41,193500.0
2005-12-21 10:10:00,38.42,38.48,38.32,38.48,209100.0,38.42,38.48,38.32,38.48,209100.0
2005-12-21 10:20:00,38.47,38.62,38.36,38.58,193300.0,38.47,38.62,38.36,38.58,193300.0
2005-12-21 10:30:00,38.58,38.59,38.43,38.5,259500.0,38.58,38.59,38.43,38.5,259500.0
2005-12-21 10:40:00,38.49,38.49,38.3,38.31,129600.0,38.49,38.49,38.3,38.31,129600.0
2005-12-21 10:50:00,38.32,38.32,38.26,38.29,105200.0,38.32,38.32,38.26,38.29,105200.0
2005-12-21 11:00:00,38.28,38.32,38.26,38.28,104900.0,38.28,38.32,38.26,38.28,104900.0
2005-12-21 11:10:00,38.28,38.31,38.18,38.23,130200.0,38.28,38.31,38.18,38.23,130200.0
2005-12-21 11:20:00,38.24,38.27,38.15,38.16,95200.0,38.24,38.27,38.15,38.16,95200.0
2005-12-21 11:30:00,38.15,38.16,38.11,38.11,79500.0,38.15,38.16,38.11,38.11,79500.0
2005-12-21 11:40:00,38.11,38.12,38.01,38.02,84300.0,38.11,38.12,38.01,38.02,84300.0
2005-12-21 11:50:00,38.01,38.08,38.0,38.05,125600.0,38.01,38.08,38.0,38.05,125600.0
2005-12-21 12:00:00,38.04,38.05,37.79,37.83,147100.0,38.04,38.05,37.79,37.83,147100.0
2005-12-21 12:10:00,37.83,37.83,37.72,37.72,110900.0,37.83,37.83,37.72,37.72,110900.0
2005-12-21 12:20:00,37.73,37.77,37.68,37.74,97900.0,37.73,37.77,37.68,37.74,97900.0
2005-12-21 12:30:00,37.75,37.89,37.74,37.84,87000.0,37.75,37.89,37.74,37.84,87000.0
2005-12-21 12:40:00,37.84,37.93,37.83,37.86,47600.0,37.84,37.93,37.83,37.86,47600.0
2005-12-21 12:50:00,37.85,37.86,37.82,37.84,34700.0,37.85,37.86,37.82,37.84,34700.0
2005-12-21 13:00:00,37.84,37.85,37.76,37.8,83400.0,37.84,37.85,37.76,37.8,83400.0
2005-12-21 13:10:00,37.8,37.81,37.78,37.8,34300.0,37.8,37.81,37.78,37.8,34300.0
2005-12-21 13:20:00,37.8,37.8,37.55,37.58,130400.0,37.8,37.8,37.55,37.58,130400.0
2005-12-21 13:30:00,37.58,37.58,37.42,37.55,136600.0,37.58,37.58,37.42,37.55,136600.0
2005-12-21 13:40:00,37.56,37.6,37.47,37.58,68500.0,37.56,37.6,37.47,37.58,68500.0
2005-12-21 13:50:00,37.58,37.75,37.58,37.69,124600.0,37.58,37.75,37.58,37.69,124600.0
2005-12-21 14:00:00,37.69,37.7,37.61,37.63,74600.0,37.69,37.7,37.61,37.63,74600.0
2005-12-21 14:10:00,37.64,37.7,37.49,37.69,70700.0,37.64,37.7,37.49,37.69,70700.0
2005-12-21 14:20:00,37.69,37.7,37.63,37.63,40100.0,37.69,37.7,37.63,37.63,40100.0
2005-12-21 14:30:00,37.62,37.63,37.5,37.56,72600.0,37.62,37.63,37.5,37.56,72600.0
2005-12-21 14:40:00,37.56,37.57,37.43,37.47,125400.0,37.56,37.57,37.43,37.47,125400.0
2005-12-21 14:50:00,37.47,37.47,37.41,37.42,113100.0,37.47,37.47,37.41,37.42,113100.0
2005-12-21 15:00:00,37.41,37.45,37.35,37.45,116200.0,37.41,37.45,37.35,37.45,116200.0
2005-12-21 15:10:00,37.44,37.47,37.43,37.45,99800.0,37.44,37.47,37.43,37.45,99800.0
2005-12-21 15:20:00,37.44,37.45,37.35,37.36,191600.0,37.44,37.45,37.35,37.36,191600.0
2005-12-21 15:30:00,37.37,37.42,37.35,37.4,116900.0,37.37,37.42,37.35,37.4,116900.0
2005-12-21 15:40:00,37.41,37.5,37.4,37.44,206100.0,37.41,37.5,37.4,37.44,206100.0
2005-12-21 15:50:00,37.44,37.46,37.44,37.45,305900.0,37.44,37.46,37.44,37.45,305900.0
2005-12-22 09:30:00,37.45,37.91,37.32,37.37,274400.0,37.45,37.91,37.32,37.37,274400.0
2005-12-22 09:40:00,37.37,37.49,37.13,37.15,187900.0,37.37,37.49,37.13,37.15,187900.0
2005-12-22 09:50:00,37.15,37.29,37.07,37.27,118800.0,37.15,37.29,37.07,37.27,118800.0
2005-12-22 10:00:00,37.27,37.58,37.27,37.56,99200.0,37.27,37.58,37.27,37.56,99200.0
2005-12-22 10:10:00,37.56,37.68,37.55,37.67,77200.0,37.56,37.68,37.55,37.67,77200.0
2005-12-22 10:20:00,37.68,37.81,37.66,37.67,125100.0,37.68,37.81,37.66,37.67,125100.0
2005-12-22 10:30:00,37.7,37.71,37.55,37.59,31300.0,37.7,37.71,37.55,37.59,31300.0
2005-12-22 10:40:00,37.59,37.63,37.56,37.61,65500.0,37.59,37.63,37.56,37.61,65500.0
2005-12-22 10:50:00,37.61,37.74,37.6,37.68,53700.0,37.61,37.74,37.6,37.68,53700.0
2005-12-22 11:00:00,37.68,37.68,37.53,37.59,188500.0,37.68,37.68,37.53,37.59,188500.0
2005-12-22 11:10:00,37.59,37.59,37.48,37.5,84900.0,37.59,37.59,37.48,37.5,84900.0
2005-12-22 11:20:00,37.5,37.58,37.45,37.45,51600.0,37.5,37.58,37.45,37.45,51600.0
2005-12-22 11:30:00,37.45,37.46,37.32,37.39,161600.0,37.45,37.46,37.32,37.39,161600.0
2005-12-22 11:40:00,37.4,37.4,37.31,37.34,73400.0,37.4,37.4,37.31,37.34,73400.0
2005-12-22 11:50:00,37.33,37.35,37.26,37.33,72200.0,37.33,37.35,37.26,37.33,72200.0
2005-12-22 12:00:00,37.33,37.33,37.1,37.1,188200.0,37.33,37.33,37.1,37.1,188200.0
2005-12-22 12:10:00,37.1,37.23,37.09,37.2,135200.0,37.1,37.23,37.09,37.2,135200.0
2005-12-22 12:20:00,37.19,37.24,37.19,37.19,61800.0,37.19,37.24,37.19,37.19,61800.0
2005-12-22 12:30:00,37.2,37.2,37.07,37.07,164800.0,37.2,37.2,37.07,37.07,164800.0
2005-12-22 12:40:00,37.06,37.1,37.02,37.02,77400.0,37.06,37.1,37.02,37.02,77400.0
2005-12-22 12:50:00,37.01,37.08,37.01,37.02,132700.0,37.01,37.08,37.01,37.02,132700.0
2005-12-22 13:00:00,37.02,37.02,36.92,36.92,133500.0,37.02,37.02,36.92,36.92,133500.0
2005-12-22 13:10:00,36.92,36.99,36.92,36.98,81500.0,36.92,36.99,36.92,36.98,81500.0
2005-12-22 13:20:00,36.98,37.03,36.97,37.03,68500.0,36.98,37.03,36.97,37.03,68500.0
2005-12-22 13:30:00,37.03,37.05,37.0,37.05,85800.0,37.03,37.05,37.0,37.05,85800.0
2005-12-22 13:40:00,37.05,37.1,37.05,37.07,168900.0,37.05,37.1,37.05,37.07,168900.0
2005-12-22 13:50:00,37.07,37.17,37.07,37.15,181000.0,37.07,37.17,37.07,37.15,181000.0
2005-12-22 14:00:00,37.15,37.16,37.1,37.14,50500.0,37.15,37.16,37.1,37.14,50500.0
2005-12-22 14:10:00,37.14,37.22,37.14,37.21,50400.0,37.14,37.22,37.14,37.21,50400.0
2005-12-22 14:20:00,37.21,37.22,37.07,37.08,66400.0,37.21,37.22,37.07,37.08,66400.0
2005-12-22 14:30:00,37.07,37.14,37.05,37.1,47900.0,37.07,37.14,37.05,37.1,47900.0
2005-12-22 14:40:00,37.1,37.17,37.09,37.17,60800.0,37.1,37.17,37.09,37.17,60800.0
2005-12-22 14:50:00,37.17,37.53,37.17,37.33,113500.0,37.17,37.53,37.17,37.33,113500.0
2005-12-22 15:00:00,37.33,37.37,37.29,37.29,71400.0,37.33,37.37,37.29,37.29,71400.0
2005-12-22 15:10:00,37.3,37.38,37.29,37.36,96100.0,37.3,37.38,37.29,37.36,96100.0
2005-12-22 15:20:00,37.36,37.48,37.35,37.46,140200.0,37.36,37.48,37.35,37.46,140200.0
2005-12-22 15:30:00,37.46,37.55,37.42,37.55,138500.0,37.46,37.55,37.42,37.55,138500.0
2005-12-22 15:40:00,37.55,37.64,37.53,37.61,162000.0,37.55,37.64,37.53,37.61,162000.0
2005-12-22 15:50:00,37.61,37.63,37.45,37.46,356400.0,37.61,37.63,37.45,37.46,356400.0
2005-12-23 09:30:00,37.38,37.91,37.28,37.69,317900.0,37.38,37.91,37.28,37.69,317900.0
2005-12-23 09:40:00,37.67,37.75,37.55,37.59,73300.0,37.67,37.75,37.55,37.59,73300.0
2005-12-23 09:50:00,37.6,37.77,37.58,37.73,77800.0,37.6,37.77,37.58,37.73,77800.0
2005-12-23 10:00:00,37.73,37.76,37.6,37.62,83000.0,37.73,37.76,37.6,37.62,83000.0
2005-12-23 10:10:00,37.62,37.65,37.51,37.52,82300.0,37.62,37.65,37.51,37.52,82300.0
2005-12-23 10:20:00,37.51,37.58,37.48,37.53,60400.0,37.51,37.58,37.48,37.53,60400.0
2005-12-23 10:30:00,37.53,37.53,37.35,37.35,90500.0,37.53,37.53,37.35,37.35,90500.0
2005-12-23 10:40:00,37.36,37.36,37.0,37.07,347500.0,37.36,37.36,37.0,37.07,347500.0
2005-12-23 10:50:00,37.06,37.13,36.91,36.97,285000.0,37.06,37.13,36.91,36.97,285000.0
2005-12-23 11:00:00,36.97,37.01,36.96,37.0,73300.0,36.97,37.01,36.96,37.0,73300.0
2005-12-23 11:10:00,37.0,37.01,36.94,37.0,95200.0,37.0,37.01,36.94,37.0,95200.0
2005-12-23 11:20:00,37.0,37.06,36.98,37.06,125200.0,37.0,37.06,36.98,37.06,125200.0
2005-12-23 11:30:00,37.06,37.18,37.05,37.17,115500.0,37.06,37.18,37.05,37.17,115500.0
2005-12-23 11:40:00,37.16,37.16,37.02,37.03,125500.0,37.16,37.16,37.02,37.03,125500.0
2005-12-23 11:50:00,37.03,37.08,36.98,36.99,69500.0,37.03,37.08,36.98,36.99,69500.0
2005-12-23 12:00:00,36.99,37.0,36.97,36.97,39100.0,36.99,37.0,36.97,36.97,39100.0
2005-12-23 12:10:00,36.97,37.0,36.97,37.0,39600.0,36.97,37.0,36.97,37.0,39600.0
2005-12-23 12:20:00,36.99,37.0,36.98,37.0,53600.0,36.99,37.0,36.98,37.0,53600.0
2005-12-23 12:30:00,37.0,37.0,36.99,37.0,31400.0,37.0,37.0,36.99,37.0,31400.0
2005-12-23 12:40:00,37.0,37.0,36.95,36.97,99900.0,37.0,37.0,36.95,36.97,99900.0
2005-12-23 12:50:00,36.96,36.98,36.94,36.97,54400.0,36.96,36.98,36.94,36.97,54400.0
2005-12-23 13:00:00,36.97,37.0,36.96,36.98,43800.0,36.97,37.0,36.96,36.98,43800.0
2005-12-23 13:10:00,36.97,37.0,36.97,36.99,20700.0,36.97,37.0,36.97,36.99,20700.0
2005-12-23 13:20:00,37.0,37.0,36.98,36.99,26100.0,37.0,37.0,36.98,36.99,26100.0
2005-12-23 13:30:00,37.0,37.0,36.99,37.0,93300.0,37.0,37.0,36.99,37.0,93300.0
2005-12-23 13:40:00,37.0,37.12,37.0,37.09,67800.0,37.0,37.12,37.0,37.09,67800.0
2005-12-23 13:50:00,37.1,37.13,37.06,37.12,57100.0,37.1,37.13,37.06,37.12,57100.0
2005-12-23 14:00:00,37.11,37.12,37.04,37.04,44400.0,37.11,37.12,37.04,37.04,44400.0
2005-12-23 14:10:00,37.04,37.05,37.0,37.01,51200.0,37.04,37.05,37.0,37.01,51200.0
2005-12-23 14:20:00,37.01,37.01,36.93,36.96,77300.0,37.01,37.01,36.93,36.96,77300.0
2005-12-23 14:30:00,36.96,37.0,36.95,36.96,49800.0,36.96,37.0,36.95,36.96,49800.0
2005-12-23 14:40:00,36.96,36.99,36.94,36.96,30500.0,36.96,36.99,36.94,36.96,30500.0
2005-12-23 14:50:00,36.96,37.0,36.96,37.0,24600.0,36.96,37.0,36.96,37.0,24600.0
2005-12-23 15:00:00,37.0,37.02,36.96,37.01,29800.0,37.0,37.02,36.96,37.01,29800.0
2005-12-23 15:10:00,37.0,37.02,36.94,36.94,42000.0,37.0,37.02,36.94,36.94,42000.0
2005-12-23 15:20:00,36.96,36.99,36.94,36.98,32700.0,36.96,36.99,36.94,36.98,32700.0
2005-12-23 15:30:00,36.97,37.06,36.96,37.06,101800.0,36.97,37.06,36.96,37.06,101800.0
2005-12-23 15:40:00,37.05,37.08,37.03,37.06,129900.0,37.05,37.08,37.03,37.06,129900.0
2005-12-23 15:50:00,37.06,37.12,37.04,37.1,153000.0,37.06,37.12,37.04,37.1,153000.0
2005-12-27 09:30:00,37.15,37.56,37.15,37.4,274400.0,37.15,37.56,37.15,37.4,274400.0
2005-12-27 09:40:00,37.4,37.5,37.36,37.45,122300.0,37.4,37.5,37.36,37.45,122300.0
2005-12-27 09:50:00,37.45,37.65,37.44,37.52,108800.0,37.45,37.65,37.44,37.52,108800.0
2005-12-27 10:00:00,37.52,37.58,37.43,37.44,77800.0,37.52,37.58,37.43,37.44,77800.0
2005-12-27 10:10:00,37.43,37.51,37.41,37.41,56200.0,37.43,37.51,37.41,37.41,56200.0
2005-12-27 10:20:00,37.42,37.45,37.32,37.34,78400.0,37.42,37.45,37.32,37.34,78400.0
2005-12-27 10:30:00,37.35,37.41,37.34,37.36,40800.0,37.35,37.41,37.34,37.36,40800.0
2005-12-27 10:40:00,37.36,37.44,37.34,37.43,61700.0,37.36,37.44,37.34,37.43,61700.0
2005-12-27 10:50:00,37.42,37.42,37.37,37.41,32800.0,37.42,37.42,37.37,37.41,32800.0
2005-12-27 11:00:00,37.41,37.41,37.3,37.32,47100.0,37.41,37.41,37.3,37.32,47100.0
2005-12-27 11:10:00,37.32,37.32,37.27,37.31,76600.0,37.32,37.32,37.27,37.31,76600.0
2005-12-27 11:20:00,37.31,37.35,37.3,37.31,117700.0,37.31,37.35,37.3,37.31,117700.0
2005-12-27 11:30:00,37.32,37.32,37.03,37.12,105200.0,37.32,37.32,37.03,37.12,105200.0
2005-12-27 11:40:00,37.12,37.22,37.05,37.11,50300.0,37.12,37.22,37.05,37.11,50300.0
2005-12-27 11:50:00,37.09,37.2,37.06,37.09,64700.0,37.09,37.2,37.06,37.09,64700.0
2005-12-27 12:00:00,37.09,37.09,36.95,37.0,86300.0,37.09,37.09,36.95,37.0,86300.0
2005-12-27 12:10:00,36.99,37.0,36.86,36.95,99900.0,36.99,37.0,36.86,36.95,99900.0
2005-12-27 12:20:00,36.95,36.98,36.88,36.88,62300.0,36.95,36.98,36.88,36.88,62300.0
2005-12-27 12:30:00,36.88,36.92,36.87,36.92,37900.0,36.88,36.92,36.87,36.92,37900.0
2005-12-27 12:40:00,36.93,36.99,36.9,36.95,84200.0,36.93,36.99,36.9,36.95,84200.0
2005-12-27 12:50:00,36.96,36.98,36.91,36.97,31500.0,36.96,36.98,36.91,36.97,31500.0
2005-12-27 13:00:00,36.97,37.0,36.94,37.0,38800.0,36.97,37.0,36.94,37.0,38800.0
2005-12-27 13:10:00,37.0,37.08,37.0,37.08,31800.0,37.0,37.08,37.0,37.08,31800.0
2005-12-27 13:20:00,37.08,37.08,36.91,36.99,51500.0,37.08,37.08,36.91,36.99,51500.0
2005-12-27 13:30:00,36.99,36.99,36.86,36.98,48000.0,36.99,36.99,36.86,36.98,48000.0
2005-12-27 13:40:00,36.99,37.0,36.94,36.99,22000.0,36.99,37.0,36.94,36.99,22000.0
2005-12-27 13:50:00,36.99,36.99,36.88,36.93,47200.0,36.99,36.99,36.88,36.93,47200.0
2005-12-27 14:00:00,36.94,36.98,36.92,36.97,44500.0,36.94,36.98,36.92,36.97,44500.0
2005-12-27 14:10:00,36.98,37.05,36.95,36.97,73200.0,36.98,37.05,36.95,36.97,73200.0
2005-12-27 14:20:00,36.97,37.0,36.94,36.98,58700.0,36.97,37.0,36.94,36.98,58700.0
2005-12-27 14:30:00,36.98,37.01,36.96,36.97,57600.0,36.98,37.01,36.96,36.97,57600.0
2005-12-27 14:40:00,36.97,37.0,36.92,36.98,50200.0,36.97,37.0,36.92,36.98,50200.0
2005-12-27 14:50:00,36.98,37.01,36.96,36.98,40300.0,36.98,37.01,36.96,36.98,40300.0
2005-12-27 15:00:00,36.97,37.0,36.91,36.94,42400.0,36.97,37.0,36.91,36.94,42400.0
2005-12-27 15:10:00,36.94,36.99,36.91,36.95,46400.0,36.94,36.99,36.91,36.95,46400.0
2005-12-27 15:20:00,36.95,37.0,36.95,37.0,35300.0,36.95,37.0,36.95,37.0,35300.0
2005-12-27 15:30:00,36.99,37.0,36.94,36.96,57600.0,36.99,37.0,36.94,36.96,57600.0
2005-12-27 15:40:00,36.97,36.97,36.91,36.93,79900.0,36.97,36.97,36.91,36.93,79900.0
2005-12-27 15:50:00,36.93,36.96,36.91,36.95,124600.0,36.93,36.96,36.91,36.95,124600.0
2005-12-28 09:30:00,37.01,37.18,36.98,37.14,139200.0,37.01,37.18,36.98,37.14,139200.0
2005-12-28 09:40:00,37.15,37.15,36.94,37.02,87600.0,37.15,37.15,36.94,37.02,87600.0
2005-12-28 09:50:00,37.03,37.23,37.01,37.15,79500.0,37.03,37.23,37.01,37.15,79500.0
2005-12-28 10:00:00,37.14,37.2,37.05,37.09,79000.0,37.14,37.2,37.05,37.09,79000.0
2005-12-28 10:10:00,37.1,37.26,37.09,37.21,58400.0,37.1,37.26,37.09,37.21,58400.0
2005-12-28 10:20:00,37.2,37.22,37.0,37.05,46400.0,37.2,37.22,37.0,37.05,46400.0
2005-12-28 10:30:00,37.05,37.08,36.83,36.85,52200.0,37.05,37.08,36.83,36.85,52200.0
2005-12-28 10:40:00,36.83,36.83,36.6,36.65,147300.0,36.83,36.83,36.6,36.65,147300.0
2005-12-28 10:50:00,36.65,36.83,36.65,36.8,66600.0,36.65,36.83,36.65,36.8,66600.0
2005-12-28 11:00:00,36.8,36.91,36.74,36.81,80700.0,36.8,36.91,36.74,36.81,80700.0
2005-12-28 11:10:00,36.83,36.86,36.79,36.81,53400.0,36.83,36.86,36.79,36.81,53400.0
2005-12-28 11:20:00,36.81,36.85,36.8,36.84,53100.0,36.81,36.85,36.8,36.84,53100.0
2005-12-28 11:30:00,36.85,36.9,36.85,36.88,34900.0,36.85,36.9,36.85,36.88,34900.0
2005-12-28 11:40:00,36.88,36.96,36.88,36.95,69600.0,36.88,36.96,36.88,36.95,69600.0
2005-12-28 11:50:00,36.96,36.98,36.92,36.93,36600.0,36.96,36.98,36.92,36.93,36600.0
2005-12-28 12:00:00,36.93,36.96,36.83,36.86,63600.0,36.93,36.96,36.83,36.86,63600.0
2005-12-28 12:10:00,36.87,36.93,36.83,36.85,45700.0,36.87,36.93,36.83,36.85,45700.0
2005-12-28 12:20:00,36.8,36.96,36.8,36.95,36800.0,36.8,36.96,36.8,36.95,36800.0
2005-12-28 12:30:00,36.95,37.0,36.94,37.0,27200.0,36.95,37.0,36.94,37.0,27200.0
2005-12-28 12:40:00,37.0,37.0,36.9,36.95,53700.0,37.0,37.0,36.9,36.95,53700.0
2005-12-28 12:50:00,36.94,36.98,36.92,36.98,26000.0,36.94,36.98,36.92,36.98,26000.0
2005-12-28 13:00:00,36.97,36.98,36.92,36.96,16800.0,36.97,36.98,36.92,36.96,16800.0
2005-12-28 13:10:00,36.97,36.97,36.88,36.88,27500.0,36.97,36.97,36.88,36.88,27500.0
2005-12-28 13:20:00,36.88,36.9,36.85,36.9,31500.0,36.88,36.9,36.85,36.9,31500.0
2005-12-28 13:30:00,36.9,36.97,36.89,36.97,22400.0,36.9,36.97,36.89,36.97,22400.0
2005-12-28 13:40:00,36.97,36.97,36.92,36.95,35500.0,36.97,36.97,36.92,36.95,35500.0
2005-12-28 13:50:00,36.94,36.95,36.92,36.94,22900.0,36.94,36.95,36.92,36.94,22900.0
2005-12-28 14:00:00,36.94,36.98,36.92,36.95,41800.0,36.94,36.98,36.92,36.95,41800.0
2005-12-28 14:10:00,36.96,37.01,36.96,37.0,56500.0,36.96,37.01,36.96,37.0,56500.0
2005-12-28 14:20:00,37.0,37.11,37.0,37.1,74500.0,37.0,37.11,37.0,37.1,74500.0
2005-12-28 14:30:00,37.09,37.12,37.09,37.11,25900.0,37.09,37.12,37.09,37.11,25900.0
2005-12-28 14:40:00,37.11,37.11,37.06,37.07,42400.0,37.11,37.11,37.06,37.07,42400.0
2005-12-28 14:50:00,37.07,37.11,37.05,37.06,32300.0,37.07,37.11,37.05,37.06,32300.0
2005-12-28 15:00:00,37.06,37.07,36.99,37.03,45500.0,37.06,37.07,36.99,37.03,45500.0
2005-12-28 15:10:00,37.03,37.03,37.02,37.02,27100.0,37.03,37.03,37.02,37.02,27100.0
2005-12-28 15:20:00,37.03,37.05,36.97,37.05,107000.0,37.03,37.05,36.97,37.05,107000.0
2005-12-28 15:30:00,37.05,37.06,37.0,37.03,67700.0,37.05,37.06,37.0,37.03,67700.0
2005-12-28 15:40:00,37.03,37.07,37.01,37.06,58600.0,37.03,37.07,37.01,37.06,58600.0
2005-12-28 15:50:00,37.06,37.07,36.86,36.88,167000.0,37.06,37.07,36.86,36.88,167000.0
2005-12-29 09:30:00,36.95,37.25,36.88,37.21,159200.0,36.95,37.25,36.88,37.21,159200.0
2005-12-29 09:40:00,37.21,37.35,37.08,37.15,141800.0,37.21,37.35,37.08,37.15,141800.0
2005-12-29 09:50:00,37.16,37.16,36.91,36.92,107700.0,37.16,37.16,36.91,36.92,107700.0
2005-12-29 10:00:00,36.91,37.0,36.9,36.98,28800.0,36.91,37.0,36.9,36.98,28800.0
2005-12-29 10:10:00,36.97,37.02,36.97,37.0,55300.0,36.97,37.02,36.97,37.0,55300.0
2005-12-29 10:20:00,37.0,37.0,36.96,37.0,32700.0,37.0,37.0,36.96,37.0,32700.0
2005-12-29 10:30:00,37.0,37.01,36.94,36.96,68100.0,37.0,37.01,36.94,36.96,68100.0
2005-12-29 10:40:00,36.96,36.96,36.91,36.95,73100.0,36.96,36.96,36.91,36.95,73100.0
2005-12-29 10:50:00,36.95,36.95,36.86,36.88,274000.0,36.95,36.95,36.86,36.88,274000.0
2005-12-29 11:00:00,36.87,36.95,36.87,36.93,104200.0,36.87,36.95,36.87,36.93,104200.0
2005-12-29 11:10:00,36.94,36.95,36.91,36.91,60500.0,36.94,36.95,36.91,36.91,60500.0
2005-12-29 11:20:00,36.91,36.94,36.91,36.93,46200.0,36.91,36.94,36.91,36.93,46200.0
2005-12-29 11:30:00,36.93,36.94,36.88,36.88,67100.0,36.93,36.94,36.88,36.88,67100.0
2005-12-29 11:40:00,36.89,36.93,36.89,36.92,34200.0,36.89,36.93,36.89,36.92,34200.0
2005-12-29 11:50:00,36.93,36.94,36.91,36.91,37900.0,36.93,36.94,36.91,36.91,37900.0
2005-12-29 12:00:00,36.91,36.93,36.86,36.87,38100.0,36.91,36.93,36.86,36.87,38100.0
2005-12-29 12:10:00,36.87,36.88,36.84,36.84,41700.0,36.87,36.88,36.84,36.84,41700.0
2005-12-29 12:20:00,36.84,36.91,36.84,36.91,20300.0,36.84,36.91,36.84,36.91,20300.0
2005-12-29 12:30:00,36.91,36.93,36.85,36.92,106400.0,36.91,36.93,36.85,36.92,106400.0
2005-12-29 12:40:00,36.92,36.93,36.91,36.92,38500.0,36.92,36.93,36.91,36.92,38500.0
2005-12-29 12:50:00,36.92,36.93,36.92,36.93,86100.0,36.92,36.93,36.92,36.93,86100.0
2005-12-29 13:00:00,36.93,36.94,36.92,36.94,16300.0,36.93,36.94,36.92,36.94,16300.0
2005-12-29 13:10:00,36.94,36.94,36.9,36.91,41700.0,36.94,36.94,36.9,36.91,41700.0
2005-12-29 13:20:00,36.91,36.99,36.91,36.99,119500.0,36.91,36.99,36.91,36.99,119500.0
2005-12-29 13:30:00,36.99,37.08,36.98,37.03,146900.0,36.99,37.08,36.98,37.03,146900.0
2005-12-29 13:40:00,37.02,37.03,36.99,37.03,22700.0,37.02,37.03,36.99,37.03,22700.0
2005-12-29 13:50:00,37.03,37.06,37.02,37.05,25500.0,37.03,37.06,37.02,37.05,25500.0
2005-12-29 14:00:00,37.05,37.1,37.04,37.09,36600.0,37.05,37.1,37.04,37.09,36600.0
2005-12-29 14:10:00,37.1,37.21,37.1,37.19,96100.0,37.1,37.21,37.1,37.19,96100.0
2005-12-29 14:20:00,37.19,37.23,37.13,37.13,126800.0,37.19,37.23,37.13,37.13,126800.0
2005-12-29 14:30:00,37.13,37.18,36.92,37.18,67200.0,37.13,37.18,36.92,37.18,67200.0
2005-12-29 14:40:00,37.17,37.2,37.15,37.18,31600.0,37.17,37.2,37.15,37.18,31600.0
2005-12-29 14:50:00,37.18,37.2,37.12,37.16,55700.0,37.18,37.2,37.12,37.16,55700.0
2005-12-29 15:00:00,37.16,37.22,37.05,37.05,84900.0,37.16,37.22,37.05,37.05,84900.0
2005-12-29 15:10:00,37.05,37.05,36.9,36.92,120900.0,37.05,37.05,36.9,36.92,120900.0
2005-12-29 15:20:00,36.92,36.95,36.87,36.93,131200.0,36.92,36.95,36.87,36.93,131200.0
2005-12-29 15:30:00,36.93,36.95,36.87,36.87,131800.0,36.93,36.95,36.87,36.87,131800.0
2005-12-29 15:40:00,36.88,36.88,36.83,36.86,77900.0,36.88,36.88,36.83,36.86,77900.0
2005-12-29 15:50:00,36.86,36.98,36.86,36.94,148000.0,36.86,36.98,36.86,36.94,148000.0
2005-12-30 09:30:00,36.65,36.9,36.65,36.85,88500.0,36.65,36.9,36.65,36.85,88500.0
2005-12-30 09:40:00,36.85,36.85,36.69,36.72,69800.0,36.85,36.85,36.69,36.72,69800.0
2005-12-30 09:50:00,36.73,36.75,36.61,36.75,51300.0,36.73,36.75,36.61,36.75,51300.0
2005-12-30 10:00:00,36.71,36.81,36.69,36.75,29200.0,36.71,36.81,36.69,36.75,29200.0
2005-12-30 10:10:00,36.75,36.81,36.69,36.76,51500.0,36.75,36.81,36.69,36.76,51500.0
2005-12-30 10:20:00,36.76,36.76,36.69,36.71,55200.0,36.76,36.76,36.69,36.71,55200.0
2005-12-30 10:30:00,36.71,36.77,36.7,36.76,34700.0,36.71,36.77,36.7,36.76,34700.0
2005-12-30 10:40:00,36.75,36.79,36.67,36.78,65900.0,36.75,36.79,36.67,36.78,65900.0
2005-12-30 10:50:00,36.78,36.81,36.7,36.79,56800.0,36.78,36.81,36.7,36.79,56800.0
2005-12-30 11:00:00,36.79,36.83,36.72,36.81,64400.0,36.79,36.83,36.72,36.81,64400.0
2005-12-30 11:10:00,36.82,36.92,36.75,36.87,63300.0,36.82,36.92,36.75,36.87,63300.0
2005-12-30 11:20:00,36.87,36.88,36.8,36.86,78200.0,36.87,36.88,36.8,36.86,78200.0
2005-12-30 11:30:00,36.85,36.85,36.8,36.85,40000.0,36.85,36.85,36.8,36.85,40000.0
2005-12-30 11:40:00,36.85,36.99,36.85,36.99,44800.0,36.85,36.99,36.85,36.99,44800.0
2005-12-30 11:50:00,36.98,36.99,36.9,36.9,47600.0,36.98,36.99,36.9,36.9,47600.0
2005-12-30 12:00:00,36.91,36.96,36.86,36.89,59400.0,36.91,36.96,36.86,36.89,59400.0
2005-12-30 12:10:00,36.89,36.94,36.87,36.87,44400.0,36.89,36.94,36.87,36.87,44400.0
2005-12-30 12:20:00,36.87,36.97,36.87,36.93,68000.0,36.87,36.97,36.87,36.93,68000.0
2005-12-30 12:30:00,36.92,37.01,36.92,36.98,75100.0,36.92,37.01,36.92,36.98,75100.0
2005-12-30 12:40:00,36.99,37.01,36.96,37.0,35700.0,36.99,37.01,36.96,37.0,35700.0
2005-12-30 12:50:00,37.0,37.02,36.9,36.92,63400.0,37.0,37.02,36.9,36.92,63400.0
2005-12-30 13:00:00,36.92,37.0,36.9,36.98,55300.0,36.92,37.0,36.9,36.98,55300.0
2005-12-30 13:10:00,36.99,36.99,36.94,36.96,23300.0,36.99,36.99,36.94,36.96,23300.0
2005-12-30 13:20:00,36.96,36.97,36.9,36.94,53300.0,36.96,36.97,36.9,36.94,53300.0
2005-12-30 13:30:00,36.94,37.0,36.91,36.99,39100.0,36.94,37.0,36.91,36.99,39100.0
2005-12-30 13:40:00,37.0,37.07,36.98,37.02,64600.0,37.0,37.07,36.98,37.02,64600.0
2005-12-30 13:50:00,37.02,37.02,36.96,37.0,41200.0,37.02,37.02,36.96,37.0,41200.0
2005-12-30 14:00:00,37.01,37.05,37.0,37.03,41300.0,37.01,37.05,37.0,37.03,41300.0
2005-12-30 14:10:00,37.03,37.05,36.99,36.99,97000.0,37.03,37.05,36.99,36.99,97000.0
2005-12-30 14:20:00,36.99,37.03,36.97,36.97,51400.0,36.99,37.03,36.97,36.97,51400.0
2005-12-30 14:30:00,36.98,37.03,36.95,37.01,78200.0,36.98,37.03,36.95,37.01,78200.0
2005-12-30 14:40:00,37.0,37.03,37.0,37.01,46700.0,37.0,37.03,37.0,37.01,46700.0
2005-12-30 14:50:00,37.02,37.12,37.0,37.1,87300.0,37.02,37.12,37.0,37.1,87300.0
2005-12-30 15:00:00,37.1,37.11,36.96,36.97,89200.0,37.1,37.11,36.96,36.97,89200.0
2005-12-30 15:10:00,36.97,36.99,36.93,36.93,79900.0,36.97,36.99,36.93,36.93,79900.0
2005-12-30 15:20:00,36.94,36.99,36.93,36.94,66000.0,36.94,36.99,36.93,36.94,66000.0
2005-12-30 15:30:00,36.95,37.01,36.92,36.95,93200.0,36.95,37.01,36.92,36.95,93200.0
2005-12-30 15:40:00,36.95,37.0,36.86,36.91,164800.0,36.95,37.0,36.86,36.91,164800.0
2005-12-30 15:50:00,36.91,37.0,36.88,36.94,419800.0,36.91,37.0,36.88,36.94,419800.0
2006-01-03 09:30:00,37.28,37.28,37.01,37.03,371300.0,37.28,37.28,37.01,37.03,371300.0
2006-01-03 09:40:00,37.03,37.1,37.01,37.07,516000.0,37.03,37.1,37.01,37.07,516000.0
2006-01-03 09:50:00,37.08,37.08,36.94,36.96,287500.0,37.08,37.08,36.94,36.96,287500.0
2006-01-03 10:00:00,36.96,37.03,36.72,36.73,236800.0,36.96,37.03,36.72,36.73,236800.0
2006-01-03 10:10:00,36.73,36.74,36.59,36.61,169000.0,36.73,36.74,36.59,36.61,169000.0
2006-01-03 10:20:00,36.62,36.62,36.53,36.55,188300.0,36.62,36.62,36.53,36.55,188300.0
2006-01-03 10:30:00,36.54,36.57,36.13,36.16,248900.0,36.54,36.57,36.13,36.16,248900.0
2006-01-03 10:40:00,36.18,36.41,36.16,36.39,231200.0,36.18,36.41,36.16,36.39,231200.0
2006-01-03 10:50:00,36.39,36.42,36.24,36.26,161800.0,36.39,36.42,36.24,36.26,161800.0
2006-01-03 11:00:00,36.3,36.46,36.26,36.43,146900.0,36.3,36.46,36.26,36.43,146900.0
2006-01-03 11:10:00,36.43,36.54,36.37,36.53,146600.0,36.43,36.54,36.37,36.53,146600.0
2006-01-03 11:20:00,36.53,36.53,36.46,36.5,95600.0,36.53,36.53,36.46,36.5,95600.0
2006-01-03 11:30:00,36.49,36.51,36.44,36.48,111700.0,36.49,36.51,36.44,36.48,111700.0
2006-01-03 11:40:00,36.47,36.51,36.46,36.49,108100.0,36.47,36.51,36.46,36.49,108100.0
2006-01-03 11:50:00,36.49,36.69,36.48,36.66,166100.0,36.49,36.69,36.48,36.66,166100.0
2006-01-03 12:00:00,36.66,36.71,36.6,36.71,107000.0,36.66,36.71,36.6,36.71,107000.0
2006-01-03 12:10:00,36.7,36.72,36.58,36.61,108300.0,36.7,36.72,36.58,36.61,108300.0
2006-01-03 12:20:00,36.6,36.71,36.59,36.67,66700.0,36.6,36.71,36.59,36.67,66700.0
2006-01-03 12:30:00,36.67,36.74,36.64,36.7,142300.0,36.67,36.74,36.64,36.7,142300.0
2006-01-03 12:40:00,36.7,36.7,36.36,36.69,109100.0,36.7,36.7,36.36,36.69,109100.0
2006-01-03 12:50:00,36.69,36.88,36.69,36.87,137500.0,36.69,36.88,36.69,36.87,137500.0
2006-01-03 13:00:00,36.87,36.87,36.83,36.83,60700.0,36.87,36.87,36.83,36.83,60700.0
2006-01-03 13:10:00,36.82,37.03,36.81,37.02,136900.0,36.82,37.03,36.81,37.02,136900.0
2006-01-03 13:20:00,37.02,37.03,36.97,37.01,70100.0,37.02,37.03,36.97,37.01,70100.0
2006-01-03 13:30:00,37.0,37.02,36.94,37.01,109600.0,37.0,37.02,36.94,37.01,109600.0
2006-01-03 13:40:00,37.02,37.1,36.94,37.08,98100.0,37.02,37.1,36.94,37.08,98100.0
2006-01-03 13:50:00,37.08,37.15,37.05,37.06,128700.0,37.08,37.15,37.05,37.06,128700.0
2006-01-03 14:00:00,37.06,37.44,37.06,37.43,351600.0,37.06,37.44,37.06,37.43,351600.0
2006-01-03 14:10:00,37.44,37.69,37.41,37.6,338900.0,37.44,37.69,37.41,37.6,338900.0
2006-01-03 14:20:00,37.6,37.81,37.54,37.74,268000.0,37.6,37.81,37.54,37.74,268000.0
2006-01-03 14:30:00,37.75,38.0,37.74,37.88,311700.0,37.75,38.0,37.74,37.88,311700.0
2006-01-03 14:40:00,37.88,37.9,37.79,37.88,287200.0,37.88,37.9,37.79,37.88,287200.0
2006-01-03 14:50:00,37.89,37.97,37.88,37.97,159800.0,37.89,37.97,37.88,37.97,159800.0
2006-01-03 15:00:00,37.97,38.16,37.87,38.08,426800.0,37.97,38.16,37.87,38.08,426800.0
2006-01-03 15:10:00,38.08,38.21,38.06,38.2,204500.0,38.08,38.21,38.06,38.2,204500.0
2006-01-03 15:20:00,38.19,38.34,38.19,38.23,288900.0,38.19,38.34,38.19,38.23,288900.0
2006-01-03 15:30:00,38.22,38.31,38.12,38.14,298400.0,38.22,38.31,38.12,38.14,298400.0
2006-01-03 15:40:00,38.13,38.26,38.03,38.07,295900.0,38.13,38.26,38.03,38.07,295900.0
2006-01-03 15:50:00,38.07,38.79,38.0,38.46,1308700.0,38.07,38.79,38.0,38.46,1308700.0
2006-01-04 09:30:00,38.52,38.8,38.16,38.21,852700.0,38.52,38.8,38.16,38.21,852700.0
2006-01-04 09:40:00,38.2,38.37,38.13,38.21,280300.0,38.2,38.37,38.13,38.21,280300.0
2006-01-04 09:50:00,38.2,38.31,37.8,37.95,302900.0,38.2,38.31,37.8,37.95,302900.0
2006-01-04 10:00:00,37.94,38.11,37.85,38.09,294700.0,37.94,38.11,37.85,38.09,294700.0
2006-01-04 10:10:00,38.09,38.2,38.01,38.17,273800.0,38.09,38.2,38.01,38.17,273800.0
2006-01-04 10:20:00,38.17,38.22,38.1,38.11,161600.0,38.17,38.22,38.1,38.11,161600.0
2006-01-04 10:30:00,38.12,38.25,38.1,38.2,123400.0,38.12,38.25,38.1,38.2,123400.0
2006-01-04 10:40:00,38.19,38.23,38.09,38.22,121300.0,38.19,38.23,38.09,38.22,121300.0
2006-01-04 10:50:00,38.22,38.24,38.15,38.21,132200.0,38.22,38.24,38.15,38.21,132200.0
2006-01-04 11:00:00,38.21,38.22,38.0,38.06,158200.0,38.21,38.22,38.0,38.06,158200.0
2006-01-04 11:10:00,38.06,38.13,38.01,38.09,112300.0,38.06,38.13,38.01,38.09,112300.0
2006-01-04 11:20:00,38.09,38.25,38.08,38.25,94600.0,38.09,38.25,38.08,38.25,94600.0
2006-01-04 11:30:00,38.24,38.26,38.08,38.18,111500.0,38.24,38.26,38.08,38.18,111500.0
2006-01-04 11:40:00,38.17,38.31,38.15,38.29,117500.0,38.17,38.31,38.15,38.29,117500.0
2006-01-04 11:50:00,38.29,38.42,38.26,38.35,121100.0,38.29,38.42,38.26,38.35,121100.0
2006-01-04 12:00:00,38.35,38.45,38.34,38.4,115400.0,38.35,38.45,38.34,38.4,115400.0
2006-01-04 12:10:00,38.4,38.44,38.32,38.34,90100.0,38.4,38.44,38.32,38.34,90100.0
2006-01-04 12:20:00,38.33,38.36,38.24,38.28,80500.0,38.33,38.36,38.24,38.28,80500.0
2006-01-04 12:30:00,38.28,38.34,38.16,38.19,124900.0,38.28,38.34,38.16,38.19,124900.0
2006-01-04 12:40:00,38.19,38.27,38.16,38.17,92900.0,38.19,38.27,38.16,38.17,92900.0
2006-01-04 12:50:00,38.16,38.16,38.1,38.11,74500.0,38.16,38.16,38.1,38.11,74500.0
2006-01-04 13:00:00,38.11,38.12,38.01,38.09,104000.0,38.11,38.12,38.01,38.09,104000.0
2006-01-04 13:10:00,38.08,38.15,38.02,38.14,70400.0,38.08,38.15,38.02,38.14,70400.0
2006-01-04 13:20:00,38.13,38.18,38.11,38.15,76000.0,38.13,38.18,38.11,38.15,76000.0
2006-01-04 13:30:00,38.14,38.2,37.95,37.96,74100.0,38.14,38.2,37.95,37.96,74100.0
2006-01-04 13:40:00,37.96,38.1,37.96,38.1,68500.0,37.96,38.1,37.96,38.1,68500.0
2006-01-04 13:50:00,38.1,38.17,38.05,38.06,65700.0,38.1,38.17,38.05,38.06,65700.0
2006-01-04 14:00:00,38.07,38.14,38.0,38.02,78500.0,38.07,38.14,38.0,38.02,78500.0
2006-01-04 14:10:00,38.02,38.08,37.99,38.02,100600.0,38.02,38.08,37.99,38.02,100600.0
2006-01-04 14:20:00,38.03,38.12,37.97,38.11,94000.0,38.03,38.12,37.97,38.11,94000.0
2006-01-04 14:30:00,38.11,38.14,38.01,38.05,71400.0,38.11,38.14,38.01,38.05,71400.0
2006-01-04 14:40:00,38.05,38.11,38.0,38.01,106700.0,38.05,38.11,38.0,38.01,106700.0
2006-01-04 14:50:00,38.01,38.04,37.97,38.0,101500.0,38.01,38.04,37.97,38.0,101500.0
2006-01-04 15:00:00,37.99,38.11,37.97,38.06,89500.0,37.99,38.11,37.97,38.06,89500.0
2006-01-04 15:10:00,38.05,38.11,38.04,38.07,64800.0,38.05,38.11,38.04,38.07,64800.0
2006-01-04 15:20:00,38.07,38.27,38.06,38.27,114600.0,38.07,38.27,38.06,38.27,114600.0
2006-01-04 15:30:00,38.28,38.36,38.25,38.32,206600.0,38.28,38.36,38.25,38.32,206600.0
2006-01-04 15:40:00,38.32,38.4,38.29,38.3,211800.0,38.32,38.4,38.29,38.3,211800.0
2006-01-04 15:50:00,38.29,38.42,38.29,38.42,327700.0,38.29,38.42,38.29,38.42,327700.0
2006-01-05 09:30:00,38.22,38.49,38.18,38.43,408200.0,38.22,38.49,38.18,38.43,408200.0
2006-01-05 09:40:00,38.42,38.42,38.19,38.31,197600.0,38.42,38.42,38.19,38.31,197600.0
2006-01-05 09:50:00,38.31,38.31,38.05,38.11,364900.0,38.31,38.31,38.05,38.11,364900.0
2006-01-05 10:00:00,38.13,38.39,38.07,38.31,263800.0,38.13,38.39,38.07,38.31,263800.0
2006-01-05 10:10:00,38.31,38.31,38.16,38.16,85200.0,38.31,38.31,38.16,38.16,85200.0
2006-01-05 10:20:00,38.16,38.25,38.04,38.06,121000.0,38.16,38.25,38.04,38.06,121000.0
2006-01-05 10:30:00,38.06,38.09,37.88,37.91,146700.0,38.06,38.09,37.88,37.91,146700.0
2006-01-05 10:40:00,37.94,38.01,37.9,37.97,75700.0,37.94,38.01,37.9,37.97,75700.0
2006-01-05 10:50:00,37.96,38.01,37.95,37.99,108200.0,37.96,38.01,37.95,37.99,108200.0
2006-01-05 11:00:00,37.99,38.05,37.92,37.92,243100.0,37.99,38.05,37.92,37.92,243100.0
2006-01-05 11:10:00,37.92,38.01,37.91,37.98,229300.0,37.92,38.01,37.91,37.98,229300.0
2006-01-05 11:20:00,37.98,38.04,37.93,37.96,136400.0,37.98,38.04,37.93,37.96,136400.0
2006-01-05 11:30:00,37.97,38.01,37.93,37.97,94500.0,37.97,38.01,37.93,37.97,94500.0
2006-01-05 11:40:00,37.97,38.01,37.93,37.93,55500.0,37.97,38.01,37.93,37.93,55500.0
2006-01-05 11:50:00,37.93,37.98,37.93,37.93,46800.0,37.93,37.98,37.93,37.93,46800.0
2006-01-05 12:00:00,37.93,37.96,37.84,37.96,114000.0,37.93,37.96,37.84,37.96,114000.0
2006-01-05 12:10:00,37.95,37.95,37.85,37.89,119900.0,37.95,37.95,37.85,37.89,119900.0
2006-01-05 12:20:00,37.9,37.97,37.86,37.87,50000.0,37.9,37.97,37.86,37.87,50000.0
2006-01-05 12:30:00,37.87,37.88,37.76,37.81,121400.0,37.87,37.88,37.76,37.81,121400.0
2006-01-05 12:40:00,37.8,37.82,37.57,37.73,255800.0,37.8,37.82,37.57,37.73,255800.0
2006-01-05 12:50:00,37.72,37.75,37.64,37.71,143900.0,37.72,37.75,37.64,37.71,143900.0
2006-01-05 13:00:00,37.72,37.79,37.71,37.78,177900.0,37.72,37.79,37.71,37.78,177900.0
2006-01-05 13:10:00,37.78,37.9,37.73,37.78,114200.0,37.78,37.9,37.73,37.78,114200.0
2006-01-05 13:20:00,37.77,37.85,37.71,37.85,86400.0,37.77,37.85,37.71,37.85,86400.0
2006-01-05 13:30:00,37.85,37.91,37.84,37.88,122000.0,37.85,37.91,37.84,37.88,122000.0
2006-01-05 13:40:00,37.89,37.91,37.88,37.88,149900.0,37.89,37.91,37.88,37.88,149900.0
2006-01-05 13:50:00,37.89,37.97,37.88,37.91,114400.0,37.89,37.97,37.88,37.91,114400.0
2006-01-05 14:00:00,37.91,37.91,37.77,37.82,150500.0,37.91,37.91,37.77,37.82,150500.0
2006-01-05 14:10:00,37.82,37.84,37.76,37.77,74500.0,37.82,37.84,37.76,37.77,74500.0
2006-01-05 14:20:00,37.77,37.79,37.58,37.59,149200.0,37.77,37.79,37.58,37.59,149200.0
2006-01-05 14:30:00,37.59,37.65,37.56,37.64,106900.0,37.59,37.65,37.56,37.64,106900.0
2006-01-05 14:40:00,37.64,37.7,37.54,37.68,178200.0,37.64,37.7,37.54,37.68,178200.0
2006-01-05 14:50:00,37.68,37.82,37.68,37.79,147900.0,37.68,37.82,37.68,37.79,147900.0
2006-01-05 15:00:00,37.79,37.99,37.77,37.97,169900.0,37.79,37.99,37.77,37.97,169900.0
2006-01-05 15:10:00,37.97,37.99,37.9,37.95,112900.0,37.97,37.99,37.9,37.95,112900.0
2006-01-05 15:20:00,37.94,37.96,37.91,37.95,67300.0,37.94,37.96,37.91,37.95,67300.0
2006-01-05 15:30:00,37.94,38.01,37.94,38.0,272500.0,37.94,38.01,37.94,38.0,272500.0
2006-01-05 15:40:00,38.0,38.09,37.97,38.03,334900.0,38.0,38.09,37.97,38.03,334900.0
2006-01-05 15:50:00,38.03,38.08,38.02,38.07,289800.0,38.03,38.08,38.02,38.07,289800.0
2006-01-06 09:30:00,38.57,38.65,38.5,38.6,429300.0,38.57,38.65,38.5,38.6,429300.0
2006-01-06 09:40:00,38.6,38.64,38.56,38.56,166700.0,38.6,38.64,38.56,38.56,166700.0
2006-01-06 09:50:00,38.58,38.65,38.56,38.59,160100.0,38.58,38.65,38.56,38.59,160100.0
2006-01-06 10:00:00,38.58,38.6,38.45,38.56,304700.0,38.58,38.6,38.45,38.56,304700.0
2006-01-06 10:10:00,38.56,38.64,38.5,38.63,93300.0,38.56,38.64,38.5,38.63,93300.0
2006-01-06 10:20:00,38.63,38.65,38.55,38.62,130700.0,38.63,38.65,38.55,38.62,130700.0
2006-01-06 10:30:00,38.62,38.62,38.51,38.53,123900.0,38.62,38.62,38.51,38.53,123900.0
2006-01-06 10:40:00,38.53,38.64,38.53,38.64,137100.0,38.53,38.64,38.53,38.64,137100.0
2006-01-06 10:50:00,38.64,38.64,38.55,38.61,72100.0,38.64,38.64,38.55,38.61,72100.0
2006-01-06 11:00:00,38.62,38.63,38.54,38.59,57400.0,38.62,38.63,38.54,38.59,57400.0
2006-01-06 11:10:00,38.6,38.61,38.54,38.6,210400.0,38.6,38.61,38.54,38.6,210400.0
2006-01-06 11:20:00,38.59,38.64,38.56,38.58,200800.0,38.59,38.64,38.56,38.58,200800.0
2006-01-06 11:30:00,38.57,38.63,38.57,38.6,210900.0,38.57,38.63,38.57,38.6,210900.0
2006-01-06 11:40:00,38.59,38.64,38.58,38.64,151400.0,38.59,38.64,38.58,38.64,151400.0
2006-01-06 11:50:00,38.64,38.68,38.62,38.63,117600.0,38.64,38.68,38.62,38.63,117600.0
2006-01-06 12:00:00,38.64,38.64,38.58,38.64,127100.0,38.64,38.64,38.58,38.64,127100.0
2006-01-06 12:10:00,38.64,38.64,38.61,38.61,42300.0,38.64,38.64,38.61,38.61,42300.0
2006-01-06 12:20:00,38.61,38.64,38.6,38.63,94000.0,38.61,38.64,38.6,38.63,94000.0
2006-01-06 12:30:00,38.64,38.83,38.63,38.78,428000.0,38.64,38.83,38.63,38.78,428000.0
2006-01-06 12:40:00,38.77,38.8,38.74,38.74,69300.0,38.77,38.8,38.74,38.74,69300.0
2006-01-06 12:50:00,38.74,38.88,38.74,38.86,403500.0,38.74,38.88,38.74,38.86,403500.0
2006-01-06 13:00:00,38.78,38.87,38.78,38.78,232000.0,38.78,38.87,38.78,38.78,232000.0
2006-01-06 13:10:00,38.78,38.93,38.78,38.92,112100.0,38.78,38.93,38.78,38.92,112100.0
2006-01-06 13:20:00,38.92,39.0,38.9,38.98,306300.0,38.92,39.0,38.9,38.98,306300.0
2006-01-06 13:30:00,38.98,38.98,38.91,38.97,71300.0,38.98,38.98,38.91,38.97,71300.0
2006-01-06 13:40:00,38.96,38.97,38.9,38.93,131000.0,38.96,38.97,38.9,38.93,131000.0
2006-01-06 13:50:00,38.92,38.97,38.87,38.96,231900.0,38.92,38.97,38.87,38.96,231900.0
2006-01-06 14:00:00,38.96,38.98,38.87,38.98,215700.0,38.96,38.98,38.87,38.98,215700.0
2006-01-06 14:10:00,38.97,39.0,38.95,38.99,152600.0,38.97,39.0,38.95,38.99,152600.0
2006-01-06 14:20:00,38.99,38.99,38.98,38.98,61700.0,38.99,38.99,38.98,38.98,61700.0
2006-01-06 14:30:00,38.99,38.99,38.95,38.96,84700.0,38.99,38.99,38.95,38.96,84700.0
2006-01-06 14:40:00,38.96,38.98,38.94,38.96,102600.0,38.96,38.98,38.94,38.96,102600.0
2006-01-06 14:50:00,38.96,38.99,38.95,38.97,201900.0,38.96,38.99,38.95,38.97,201900.0
2006-01-06 15:00:00,38.97,38.99,38.96,38.96,137600.0,38.97,38.99,38.96,38.96,137600.0
2006-01-06 15:10:00,38.97,38.99,38.96,38.96,87300.0,38.97,38.99,38.96,38.96,87300.0
2006-01-06 15:20:00,38.95,39.0,38.95,39.0,193800.0,38.95,39.0,38.95,39.0,193800.0
2006-01-06 15:30:00,38.99,39.02,38.99,39.0,294700.0,38.99,39.02,38.99,39.0,294700.0
2006-01-06 15:40:00,38.99,39.0,38.93,39.0,783900.0,38.99,39.0,38.93,39.0,783900.0
2006-01-06 15:50:00,38.99,39.0,38.9,39.0,405800.0,38.99,39.0,38.9,39.0,405800.0
2006-01-09 09:30:00,38.96,39.06,38.76,38.9,367400.0,38.96,39.06,38.76,38.9,367400.0
2006-01-09 09:40:00,38.92,39.0,38.78,38.84,121500.0,38.92,39.0,38.78,38.84,121500.0
2006-01-09 09:50:00,38.83,38.94,38.65,38.74,184000.0,38.83,38.94,38.65,38.74,184000.0
2006-01-09 10:00:00,38.74,38.86,38.56,38.62,217100.0,38.74,38.86,38.56,38.62,217100.0
2006-01-09 10:10:00,38.61,38.81,38.61,38.77,112200.0,38.61,38.81,38.61,38.77,112200.0
2006-01-09 10:20:00,38.77,38.78,38.68,38.73,77500.0,38.77,38.78,38.68,38.73,77500.0
2006-01-09 10:30:00,38.72,38.74,38.55,38.57,80400.0,38.72,38.74,38.55,38.57,80400.0
2006-01-09 10:40:00,38.57,38.62,38.41,38.43,254600.0,38.57,38.62,38.41,38.43,254600.0
2006-01-09 10:50:00,38.43,38.49,38.43,38.46,84200.0,38.43,38.49,38.43,38.46,84200.0
2006-01-09 11:00:00,38.46,38.46,38.21,38.26,152200.0,38.46,38.46,38.21,38.26,152200.0
2006-01-09 11:10:00,38.26,38.44,38.19,38.24,129700.0,38.26,38.44,38.19,38.24,129700.0
2006-01-09 11:20:00,38.24,38.39,38.23,38.35,77400.0,38.24,38.39,38.23,38.35,77400.0
2006-01-09 11:30:00,38.34,38.55,38.33,38.54,83200.0,38.34,38.55,38.33,38.54,83200.0
2006-01-09 11:40:00,38.54,38.57,38.5,38.57,64300.0,38.54,38.57,38.5,38.57,64300.0
2006-01-09 11:50:00,38.56,38.59,38.53,38.57,61700.0,38.56,38.59,38.53,38.57,61700.0
2006-01-09 12:00:00,38.55,38.58,38.49,38.51,71600.0,38.55,38.58,38.49,38.51,71600.0
2006-01-09 12:10:00,38.51,38.55,38.5,38.53,43800.0,38.51,38.55,38.5,38.53,43800.0
2006-01-09 12:20:00,38.53,38.65,38.53,38.58,156100.0,38.53,38.65,38.53,38.58,156100.0
2006-01-09 12:30:00,38.58,38.6,38.5,38.51,210800.0,38.58,38.6,38.5,38.51,210800.0
2006-01-09 12:40:00,38.5,38.59,38.5,38.54,82000.0,38.5,38.59,38.5,38.54,82000.0
2006-01-09 12:50:00,38.55,38.61,38.54,38.6,49700.0,38.55,38.61,38.54,38.6,49700.0
2006-01-09 13:00:00,38.62,38.63,38.53,38.53,109300.0,38.62,38.63,38.53,38.53,109300.0
2006-01-09 13:10:00,38.54,38.56,38.51,38.51,65100.0,38.54,38.56,38.51,38.51,65100.0
2006-01-09 13:20:00,38.51,38.56,38.51,38.51,75400.0,38.51,38.56,38.51,38.51,75400.0
2006-01-09 13:30:00,38.51,38.55,38.5,38.54,77700.0,38.51,38.55,38.5,38.54,77700.0
2006-01-09 13:40:00,38.53,38.55,38.5,38.52,66900.0,38.53,38.55,38.5,38.52,66900.0
2006-01-09 13:50:00,38.52,38.56,38.5,38.5,59000.0,38.52,38.56,38.5,38.5,59000.0
2006-01-09 14:00:00,38.5,38.56,38.48,38.49,215800.0,38.5,38.56,38.48,38.49,215800.0
2006-01-09 14:10:00,38.49,38.49,38.45,38.47,58600.0,38.49,38.49,38.45,38.47,58600.0
2006-01-09 14:20:00,38.47,38.47,38.35,38.39,122800.0,38.47,38.47,38.35,38.39,122800.0
2006-01-09 14:30:00,38.38,38.39,38.16,38.16,156000.0,38.38,38.39,38.16,38.16,156000.0
2006-01-09 14:40:00,38.16,38.25,38.04,38.04,196000.0,38.16,38.25,38.04,38.04,196000.0
2006-01-09 14:50:00,38.06,38.09,37.87,38.07,226300.0,38.06,38.09,37.87,38.07,226300.0
2006-01-09 15:00:00,38.06,38.17,38.05,38.15,125600.0,38.06,38.17,38.05,38.15,125600.0
2006-01-09 15:10:00,38.16,38.2,38.1,38.11,116200.0,38.16,38.2,38.1,38.11,116200.0
2006-01-09 15:20:00,38.1,38.12,38.07,38.07,124400.0,38.1,38.12,38.07,38.07,124400.0
2006-01-09 15:30:00,38.07,38.31,38.07,38.29,212700.0,38.07,38.31,38.07,38.29,212700.0
2006-01-09 15:40:00,38.28,38.4,38.26,38.32,226200.0,38.28,38.4,38.26,38.32,226200.0
2006-01-09 15:50:00,38.31,38.4,38.24,38.39,268500.0,38.31,38.4,38.24,38.39,268500.0
2006-01-10 09:30:00,38.24,38.51,38.1,38.44,302200.0,38.24,38.51,38.1,38.44,302200.0
2006-01-10 09:40:00,38.44,38.45,38.25,38.37,155800.0,38.44,38.45,38.25,38.37,155800.0
2006-01-10 09:50:00,38.37,38.38,38.13,38.18,129200.0,38.37,38.38,38.13,38.18,129200.0
2006-01-10 10:00:00,38.2,38.3,38.15,38.23,86800.0,38.2,38.3,38.15,38.23,86800.0
2006-01-10 10:10:00,38.23,38.37,38.22,38.31,84900.0,38.23,38.37,38.22,38.31,84900.0
2006-01-10 10:20:00,38.36,38.5,38.33,38.44,70300.0,38.36,38.5,38.33,38.44,70300.0
2006-01-10 10:30:00,38.46,38.56,38.29,38.55,97000.0,38.46,38.56,38.29,38.55,97000.0
2006-01-10 10:40:00,38.55,38.56,38.27,38.34,104200.0,38.55,38.56,38.27,38.34,104200.0
2006-01-10 10:50:00,38.34,38.44,38.16,38.21,97800.0,38.34,38.44,38.16,38.21,97800.0
2006-01-10 11:00:00,38.18,38.23,38.09,38.22,82900.0,38.18,38.23,38.09,38.22,82900.0
2006-01-10 11:10:00,38.22,38.36,38.21,38.32,59000.0,38.22,38.36,38.21,38.32,59000.0
2006-01-10 11:20:00,38.33,38.39,38.32,38.38,67000.0,38.33,38.39,38.32,38.38,67000.0
2006-01-10 11:30:00,38.36,38.61,38.36,38.58,116400.0,38.36,38.61,38.36,38.58,116400.0
2006-01-10 11:40:00,38.58,38.75,38.56,38.73,131300.0,38.58,38.75,38.56,38.73,131300.0
2006-01-10 11:50:00,38.73,38.76,38.7,38.71,94600.0,38.73,38.76,38.7,38.71,94600.0
2006-01-10 12:00:00,38.71,38.84,38.7,38.83,118300.0,38.71,38.84,38.7,38.83,118300.0
2006-01-10 12:10:00,38.83,39.15,38.81,39.04,366600.0,38.83,39.15,38.81,39.04,366600.0
2006-01-10 12:20:00,39.04,39.09,38.98,39.05,181900.0,39.04,39.09,38.98,39.05,181900.0
2006-01-10 12:30:00,39.05,39.42,39.0,39.29,381800.0,39.05,39.42,39.0,39.29,381800.0
2006-01-10 12:40:00,39.28,39.31,39.11,39.12,335900.0,39.28,39.31,39.11,39.12,335900.0
2006-01-10 12:50:00,39.12,39.12,39.03,39.06,170300.0,39.12,39.12,39.03,39.06,170300.0
2006-01-10 13:00:00,39.07,39.07,38.94,39.02,158800.0,39.07,39.07,38.94,39.02,158800.0
2006-01-10 13:10:00,39.06,39.12,39.03,39.1,128200.0,39.06,39.12,39.03,39.1,128200.0
2006-01-10 13:20:00,39.11,39.24,39.08,39.19,99000.0,39.11,39.24,39.08,39.19,99000.0
2006-01-10 13:30:00,39.19,39.29,39.14,39.16,153800.0,39.19,39.29,39.14,39.16,153800.0
2006-01-10 13:40:00,39.15,39.22,38.89,38.9,207700.0,39.15,39.22,38.89,38.9,207700.0
2006-01-10 13:50:00,38.9,38.92,38.78,38.87,190900.0,38.9,38.92,38.78,38.87,190900.0
2006-01-10 14:00:00,38.88,38.96,38.84,38.91,140600.0,38.88,38.96,38.84,38.91,140600.0
2006-01-10 14:10:00,38.91,38.92,38.88,38.88,166300.0,38.91,38.92,38.88,38.88,166300.0
2006-01-10 14:20:00,38.88,38.93,38.84,38.85,98400.0,38.88,38.93,38.84,38.85,98400.0
2006-01-10 14:30:00,38.85,38.86,38.81,38.82,220300.0,38.85,38.86,38.81,38.82,220300.0
2006-01-10 14:40:00,38.82,38.84,38.68,38.8,201900.0,38.82,38.84,38.68,38.8,201900.0
2006-01-10 14:50:00,38.81,38.81,38.7,38.72,110900.0,38.81,38.81,38.7,38.72,110900.0
2006-01-10 15:00:00,38.72,38.81,38.69,38.71,84800.0,38.72,38.81,38.69,38.71,84800.0
2006-01-10 15:10:00,38.7,38.81,38.69,38.76,141400.0,38.7,38.81,38.69,38.76,141400.0
2006-01-10 15:20:00,38.76,38.84,38.68,38.69,552200.0,38.76,38.84,38.68,38.69,552200.0
2006-01-10 15:30:00,38.7,38.76,38.63,38.7,261700.0,38.7,38.76,38.63,38.7,261700.0
2006-01-10 15:40:00,38.74,38.75,38.64,38.69,364800.0,38.74,38.75,38.64,38.69,364800.0
2006-01-10 15:50:00,38.69,38.73,38.57,38.57,466500.0,38.69,38.73,38.57,38.57,466500.0
2006-01-11 09:30:00,39.14,39.17,38.79,38.79,469900.0,39.14,39.17,38.79,38.79,469900.0
2006-01-11 09:40:00,38.79,38.88,38.6,38.61,200100.0,38.79,38.88,38.6,38.61,200100.0
2006-01-11 09:50:00,38.6,38.7,38.6,38.7,137800.0,38.6,38.7,38.6,38.7,137800.0
2006-01-11 10:00:00,38.71,38.75,38.61,38.62,116900.0,38.71,38.75,38.61,38.62,116900.0
2006-01-11 10:10:00,38.62,38.63,38.5,38.6,311800.0,38.62,38.63,38.5,38.6,311800.0
2006-01-11 10:20:00,38.61,38.93,38.59,38.87,144300.0,38.61,38.93,38.59,38.87,144300.0
2006-01-11 10:30:00,38.86,38.96,38.77,38.91,106700.0,38.86,38.96,38.77,38.91,106700.0
2006-01-11 10:40:00,38.91,39.0,38.9,39.0,121700.0,38.91,39.0,38.9,39.0,121700.0
2006-01-11 10:50:00,38.99,39.08,38.84,38.95,310600.0,38.99,39.08,38.84,38.95,310600.0
2006-01-11 11:00:00,38.95,39.0,38.91,39.0,139700.0,38.95,39.0,38.91,39.0,139700.0
2006-01-11 11:10:00,39.0,39.1,38.91,39.08,152400.0,39.0,39.1,38.91,39.08,152400.0
2006-01-11 11:20:00,39.06,39.09,39.01,39.08,61500.0,39.06,39.09,39.01,39.08,61500.0
2006-01-11 11:30:00,39.09,39.18,39.04,39.15,132800.0,39.09,39.18,39.04,39.15,132800.0
2006-01-11 11:40:00,39.15,39.24,39.15,39.17,92000.0,39.15,39.24,39.15,39.17,92000.0
2006-01-11 11:50:00,39.17,39.18,39.1,39.13,168700.0,39.17,39.18,39.1,39.13,168700.0
2006-01-11 12:00:00,39.12,39.15,39.1,39.14,60500.0,39.12,39.15,39.1,39.14,60500.0
2006-01-11 12:10:00,39.15,39.28,39.14,39.27,121200.0,39.15,39.28,39.14,39.27,121200.0
2006-01-11 12:20:00,39.28,39.56,39.28,39.56,469400.0,39.28,39.56,39.28,39.56,469400.0
2006-01-11 12:30:00,39.56,39.73,39.54,39.62,453300.0,39.56,39.73,39.54,39.62,453300.0
2006-01-11 12:40:00,39.62,39.72,39.61,39.68,161500.0,39.62,39.72,39.61,39.68,161500.0
2006-01-11 12:50:00,39.68,39.7,39.62,39.64,168100.0,39.68,39.7,39.62,39.64,168100.0
2006-01-11 13:00:00,39.64,39.65,39.51,39.58,186900.0,39.64,39.65,39.51,39.58,186900.0
2006-01-11 13:10:00,39.58,39.59,39.43,39.55,122300.0,39.58,39.59,39.43,39.55,122300.0
2006-01-11 13:20:00,39.56,39.66,39.5,39.53,114800.0,39.56,39.66,39.5,39.53,114800.0
2006-01-11 13:30:00,39.53,39.65,39.51,39.54,76700.0,39.53,39.65,39.51,39.54,76700.0
2006-01-11 13:40:00,39.54,39.59,39.54,39.55,62200.0,39.54,39.59,39.54,39.55,62200.0
2006-01-11 13:50:00,39.55,39.61,39.52,39.6,54100.0,39.55,39.61,39.52,39.6,54100.0
2006-01-11 14:00:00,39.6,39.61,39.53,39.58,82900.0,39.6,39.61,39.53,39.58,82900.0
2006-01-11 14:10:00,39.57,39.6,39.54,39.58,108200.0,39.57,39.6,39.54,39.58,108200.0
2006-01-11 14:20:00,39.57,39.68,39.56,39.63,115200.0,39.57,39.68,39.56,39.63,115200.0
2006-01-11 14:30:00,39.63,39.65,39.52,39.57,120500.0,39.63,39.65,39.52,39.57,120500.0
2006-01-11 14:40:00,39.57,39.59,39.51,39.54,208000.0,39.57,39.59,39.51,39.54,208000.0
2006-01-11 14:50:00,39.54,39.58,39.54,39.57,79200.0,39.54,39.58,39.54,39.57,79200.0
2006-01-11 15:00:00,39.56,39.58,39.46,39.47,90700.0,39.56,39.58,39.46,39.47,90700.0
2006-01-11 15:10:00,39.48,39.51,39.45,39.46,105700.0,39.48,39.51,39.45,39.46,105700.0
2006-01-11 15:20:00,39.46,39.53,39.4,39.46,144100.0,39.46,39.53,39.4,39.46,144100.0
2006-01-11 15:30:00,39.47,39.5,39.43,39.45,85200.0,39.47,39.5,39.43,39.45,85200.0
2006-01-11 15:40:00,39.46,39.48,39.3,39.3,230500.0,39.46,39.48,39.3,39.3,230500.0
2006-01-11 15:50:00,39.3,39.41,39.28,39.32,283300.0,39.3,39.41,39.28,39.32,283300.0
2006-01-12 09:30:00,39.37,39.66,39.26,39.65,329500.0,39.37,39.66,39.26,39.65,329500.0
2006-01-12 09:40:00,39.65,39.82,39.57,39.82,243100.0,39.65,39.82,39.57,39.82,243100.0
2006-01-12 09:50:00,39.82,39.97,39.72,39.89,276400.0,39.82,39.97,39.72,39.89,276400.0
2006-01-12 10:00:00,39.9,39.97,39.84,39.93,258000.0,39.9,39.97,39.84,39.93,258000.0
2006-01-12 10:10:00,39.93,39.94,39.75,39.8,145400.0,39.93,39.94,39.75,39.8,145400.0
2006-01-12 10:20:00,39.81,39.82,39.7,39.73,128500.0,39.81,39.82,39.7,39.73,128500.0
2006-01-12 10:30:00,39.73,39.75,39.56,39.72,211400.0,39.73,39.75,39.56,39.72,211400.0
2006-01-12 10:40:00,39.72,39.86,39.72,39.77,154500.0,39.72,39.86,39.72,39.77,154500.0
2006-01-12 10:50:00,39.78,39.84,39.71,39.75,156500.0,39.78,39.84,39.71,39.75,156500.0
2006-01-12 11:00:00,39.75,39.79,39.72,39.76,116000.0,39.75,39.79,39.72,39.76,116000.0
2006-01-12 11:10:00,39.77,39.87,39.75,39.85,81200.0,39.77,39.87,39.75,39.85,81200.0
2006-01-12 11:20:00,39.85,39.86,38.82,39.8,72000.0,39.85,39.86,38.82,39.8,72000.0
2006-01-12 11:30:00,39.8,39.86,39.8,39.84,53600.0,39.8,39.86,39.8,39.84,53600.0
2006-01-12 11:40:00,39.85,39.91,39.85,39.88,62500.0,39.85,39.91,39.85,39.88,62500.0
2006-01-12 11:50:00,39.89,39.91,39.8,39.84,71100.0,39.89,39.91,39.8,39.84,71100.0
2006-01-12 12:00:00,39.83,39.89,39.8,39.88,101500.0,39.83,39.89,39.8,39.88,101500.0
2006-01-12 12:10:00,39.87,39.89,39.8,39.82,108300.0,39.87,39.89,39.8,39.82,108300.0
2006-01-12 12:20:00,39.82,39.85,39.74,39.8,84700.0,39.82,39.85,39.74,39.8,84700.0
2006-01-12 12:30:00,39.79,39.87,39.77,39.87,71200.0,39.79,39.87,39.77,39.87,71200.0
2006-01-12 12:40:00,39.87,39.9,39.85,39.87,79300.0,39.87,39.9,39.85,39.87,79300.0
2006-01-12 12:50:00,39.88,39.9,39.86,39.86,62200.0,39.88,39.9,39.86,39.86,62200.0
2006-01-12 13:00:00,39.86,39.89,39.84,39.84,49600.0,39.86,39.89,39.84,39.84,49600.0
2006-01-12 13:10:00,39.85,39.91,39.84,39.89,78900.0,39.85,39.91,39.84,39.89,78900.0
2006-01-12 13:20:00,39.9,39.9,39.85,39.85,56700.0,39.9,39.9,39.85,39.85,56700.0
2006-01-12 13:30:00,39.85,39.88,39.84,39.88,66400.0,39.85,39.88,39.84,39.88,66400.0
2006-01-12 13:40:00,39.87,39.88,39.83,39.85,95600.0,39.87,39.88,39.83,39.85,95600.0
2006-01-12 13:50:00,39.85,39.88,39.74,39.75,147400.0,39.85,39.88,39.74,39.75,147400.0
2006-01-12 14:00:00,39.75,39.76,39.49,39.51,141500.0,39.75,39.76,39.49,39.51,141500.0
2006-01-12 14:10:00,39.52,39.52,39.44,39.52,108900.0,39.52,39.52,39.44,39.52,108900.0
2006-01-12 14:20:00,39.53,39.62,39.51,39.58,85100.0,39.53,39.62,39.51,39.58,85100.0
2006-01-12 14:30:00,39.59,39.62,39.51,39.59,209200.0,39.59,39.62,39.51,39.59,209200.0
2006-01-12 14:40:00,39.58,39.64,39.44,39.48,77600.0,39.58,39.64,39.44,39.48,77600.0
2006-01-12 14:50:00,39.47,39.6,39.45,39.52,138200.0,39.47,39.6,39.45,39.52,138200.0
2006-01-12 15:00:00,39.51,39.57,39.48,39.51,92600.0,39.51,39.57,39.48,39.51,92600.0
2006-01-12 15:10:00,39.51,39.57,39.46,39.49,104900.0,39.51,39.57,39.46,39.49,104900.0
2006-01-12 15:20:00,39.5,39.5,39.3,39.31,183900.0,39.5,39.5,39.3,39.31,183900.0
2006-01-12 15:30:00,39.31,39.41,39.24,39.24,149400.0,39.31,39.41,39.24,39.24,149400.0
2006-01-12 15:40:00,39.25,39.27,39.08,39.2,338800.0,39.25,39.27,39.08,39.2,338800.0
2006-01-12 15:50:00,39.21,39.52,39.2,39.47,469700.0,39.21,39.52,39.2,39.47,469700.0
2006-01-13 09:30:00,39.64,39.9,39.37,39.74,285600.0,39.64,39.9,39.37,39.74,285600.0
2006-01-13 09:40:00,39.74,39.75,39.37,39.45,114800.0,39.74,39.75,39.37,39.45,114800.0
2006-01-13 09:50:00,39.51,39.52,38.44,39.38,226400.0,39.51,39.52,38.44,39.38,226400.0
2006-01-13 10:00:00,39.38,39.53,39.34,39.48,90700.0,39.38,39.53,39.34,39.48,90700.0
2006-01-13 10:10:00,39.47,39.49,39.36,39.39,69700.0,39.47,39.49,39.36,39.39,69700.0
2006-01-13 10:20:00,39.39,39.52,39.37,39.49,94500.0,39.39,39.52,39.37,39.49,94500.0
2006-01-13 10:30:00,39.5,39.51,39.42,39.5,68400.0,39.5,39.51,39.42,39.5,68400.0
2006-01-13 10:40:00,39.5,39.51,39.31,39.36,128300.0,39.5,39.51,39.31,39.36,128300.0
2006-01-13 10:50:00,39.36,39.73,39.34,39.68,116500.0,39.36,39.73,39.34,39.68,116500.0
2006-01-13 11:00:00,39.68,39.68,39.43,39.53,120600.0,39.68,39.68,39.43,39.53,120600.0
2006-01-13 11:10:00,39.52,39.56,39.45,39.46,101900.0,39.52,39.56,39.45,39.46,101900.0
2006-01-13 11:20:00,39.46,39.47,39.26,39.3,118300.0,39.46,39.47,39.26,39.3,118300.0
2006-01-13 11:30:00,39.33,39.41,39.3,39.38,66700.0,39.33,39.41,39.3,39.38,66700.0
2006-01-13 11:40:00,39.38,39.4,39.35,39.38,47000.0,39.38,39.4,39.35,39.38,47000.0
2006-01-13 11:50:00,39.38,39.4,39.36,39.4,16300.0,39.38,39.4,39.36,39.4,16300.0
2006-01-13 12:00:00,39.4,39.41,39.35,39.37,60100.0,39.4,39.41,39.35,39.37,60100.0
2006-01-13 12:10:00,39.38,39.39,39.34,39.34,44800.0,39.38,39.39,39.34,39.34,44800.0
2006-01-13 12:20:00,39.35,39.39,39.29,39.29,138400.0,39.35,39.39,39.29,39.29,138400.0
2006-01-13 12:30:00,39.3,39.3,39.24,39.26,78500.0,39.3,39.3,39.24,39.26,78500.0
2006-01-13 12:40:00,39.25,39.3,39.04,39.06,124500.0,39.25,39.3,39.04,39.06,124500.0
2006-01-13 12:50:00,39.08,39.15,39.07,39.11,95600.0,39.08,39.15,39.07,39.11,95600.0
2006-01-13 13:00:00,39.11,39.13,39.1,39.11,38100.0,39.11,39.13,39.1,39.11,38100.0
2006-01-13 13:10:00,39.1,39.11,39.0,39.05,53800.0,39.1,39.11,39.0,39.05,53800.0
2006-01-13 13:20:00,39.04,39.1,39.03,39.08,47400.0,39.04,39.1,39.03,39.08,47400.0
2006-01-13 13:30:00,39.09,39.09,39.01,39.01,33100.0,39.09,39.09,39.01,39.01,33100.0
2006-01-13 13:40:00,39.02,39.07,38.96,38.97,29600.0,39.02,39.07,38.96,38.97,29600.0
2006-01-13 13:50:00,38.97,39.01,38.93,38.99,50000.0,38.97,39.01,38.93,38.99,50000.0
2006-01-13 14:00:00,38.99,39.05,38.99,39.04,121400.0,38.99,39.05,38.99,39.04,121400.0
2006-01-13 14:10:00,39.05,39.05,38.88,38.89,71800.0,39.05,39.05,38.88,38.89,71800.0
2006-01-13 14:20:00,38.89,38.91,38.77,38.79,97200.0,38.89,38.91,38.77,38.79,97200.0
2006-01-13 14:30:00,38.78,38.86,38.75,38.85,95700.0,38.78,38.86,38.75,38.85,95700.0
2006-01-13 14:40:00,38.84,38.91,38.73,38.76,116100.0,38.84,38.91,38.73,38.76,116100.0
2006-01-13 14:50:00,38.75,38.84,38.74,38.75,131700.0,38.75,38.84,38.74,38.75,131700.0
2006-01-13 15:00:00,38.75,38.8,38.57,38.63,246300.0,38.75,38.8,38.57,38.63,246300.0
2006-01-13 15:10:00,38.63,38.65,38.6,38.64,183700.0,38.63,38.65,38.6,38.64,183700.0
2006-01-13 15:20:00,38.64,38.69,38.53,38.53,198300.0,38.64,38.69,38.53,38.53,198300.0
2006-01-13 15:30:00,38.56,38.81,38.53,38.77,186400.0,38.56,38.81,38.53,38.77,186400.0
2006-01-13 15:40:00,38.77,38.88,38.7,38.83,175700.0,38.77,38.88,38.7,38.83,175700.0
2006-01-13 15:50:00,38.85,38.88,38.79,38.83,256600.0,38.85,38.88,38.79,38.83,256600.0
2006-01-17 09:30:00,38.7,39.31,38.62,39.06,438100.0,38.7,39.31,38.62,39.06,438100.0
2006-01-17 09:40:00,39.04,39.1,38.75,39.02,161900.0,39.04,39.1,38.75,39.02,161900.0
2006-01-17 09:50:00,38.99,39.23,38.99,39.06,97800.0,38.99,39.23,38.99,39.06,97800.0
2006-01-17 10:00:00,39.06,39.16,38.9,39.12,70900.0,39.06,39.16,38.9,39.12,70900.0
2006-01-17 10:10:00,39.14,39.25,39.0,39.02,71900.0,39.14,39.25,39.0,39.02,71900.0
2006-01-17 10:20:00,39.02,39.21,38.9,39.19,106900.0,39.02,39.21,38.9,39.19,106900.0
2006-01-17 10:30:00,39.19,39.2,38.96,39.0,103800.0,39.19,39.2,38.96,39.0,103800.0
2006-01-17 10:40:00,39.01,39.97,38.94,39.07,80500.0,39.01,39.97,38.94,39.07,80500.0
2006-01-17 10:50:00,39.08,39.22,39.02,39.13,169400.0,39.08,39.22,39.02,39.13,169400.0
2006-01-17 11:00:00,39.15,39.23,39.03,39.23,99100.0,39.15,39.23,39.03,39.23,99100.0
2006-01-17 11:10:00,39.23,39.25,39.1,39.15,53600.0,39.23,39.25,39.1,39.15,53600.0
2006-01-17 11:20:00,39.15,39.16,39.02,39.06,59700.0,39.15,39.16,39.02,39.06,59700.0
2006-01-17 11:30:00,39.05,39.07,38.97,39.02,45700.0,39.05,39.07,38.97,39.02,45700.0
2006-01-17 11:40:00,39.02,39.05,39.0,39.01,66000.0,39.02,39.05,39.0,39.01,66000.0
2006-01-17 11:50:00,39.01,39.21,39.01,39.15,51600.0,39.01,39.21,39.01,39.15,51600.0
2006-01-17 12:00:00,39.16,39.23,39.14,39.16,55100.0,39.16,39.23,39.14,39.16,55100.0
2006-01-17 12:10:00,39.15,39.16,39.09,39.11,56700.0,39.15,39.16,39.09,39.11,56700.0
2006-01-17 12:20:00,39.11,39.15,39.04,39.08,157500.0,39.11,39.15,39.04,39.08,157500.0
2006-01-17 12:30:00,39.08,39.15,38.99,39.13,187500.0,39.08,39.15,38.99,39.13,187500.0
2006-01-17 12:40:00,39.13,39.21,39.05,39.18,57500.0,39.13,39.21,39.05,39.18,57500.0
2006-01-17 12:50:00,39.16,39.17,39.12,39.14,39000.0,39.16,39.17,39.12,39.14,39000.0
2006-01-17 13:00:00,39.14,39.14,39.01,39.03,47800.0,39.14,39.14,39.01,39.03,47800.0
2006-01-17 13:10:00,39.03,39.05,38.96,38.98,114800.0,39.03,39.05,38.96,38.98,114800.0
2006-01-17 13:20:00,38.99,39.01,38.96,39.0,79600.0,38.99,39.01,38.96,39.0,79600.0
2006-01-17 13:30:00,39.01,39.16,39.0,39.16,63000.0,39.01,39.16,39.0,39.16,63000.0
2006-01-17 13:40:00,39.15,39.16,39.12,39.16,30400.0,39.15,39.16,39.12,39.16,30400.0
2006-01-17 13:50:00,39.16,39.36,39.15,39.24,76700.0,39.16,39.36,39.15,39.24,76700.0
2006-01-17 14:00:00,39.23,39.41,39.23,39.25,74000.0,39.23,39.41,39.23,39.25,74000.0
2006-01-17 14:10:00,39.25,39.37,39.23,39.31,127100.0,39.25,39.37,39.23,39.31,127100.0
2006-01-17 14:20:00,39.31,39.33,39.26,39.28,46400.0,39.31,39.33,39.26,39.28,46400.0
2006-01-17 14:30:00,39.29,39.3,39.16,39.22,50200.0,39.29,39.3,39.16,39.22,50200.0
2006-01-17 14:40:00,39.22,39.27,39.19,39.25,54000.0,39.22,39.27,39.19,39.25,54000.0
2006-01-17 14:50:00,39.24,39.32,39.22,39.28,97300.0,39.24,39.32,39.22,39.28,97300.0
2006-01-17 15:00:00,39.3,39.32,39.22,39.3,115800.0,39.3,39.32,39.22,39.3,115800.0
2006-01-17 15:10:00,39.3,39.34,39.22,39.32,154400.0,39.3,39.34,39.22,39.32,154400.0
2006-01-17 15:20:00,39.31,39.34,39.28,39.31,72900.0,39.31,39.34,39.28,39.31,72900.0
2006-01-17 15:30:00,39.31,39.32,39.24,39.27,98100.0,39.31,39.32,39.24,39.27,98100.0
2006-01-17 15:40:00,39.27,39.36,39.27,39.33,103400.0,39.27,39.36,39.27,39.33,103400.0
2006-01-17 15:50:00,39.34,39.47,39.34,39.43,284900.0,39.34,39.47,39.34,39.43,284900.0
2006-01-18 09:30:00,38.96,39.24,38.78,38.88,389100.0,38.96,39.24,38.78,38.88,389100.0
2006-01-18 09:40:00,38.89,39.06,38.82,38.89,181300.0,38.89,39.06,38.82,38.89,181300.0
2006-01-18 09:50:00,38.89,39.11,38.86,39.07,107600.0,38.89,39.11,38.86,39.07,107600.0
2006-01-18 10:00:00,39.07,39.51,39.03,39.44,143000.0,39.07,39.51,39.03,39.44,143000.0
2006-01-18 10:10:00,39.43,39.53,39.33,39.4,117900.0,39.43,39.53,39.33,39.4,117900.0
2006-01-18 10:20:00,39.4,39.52,39.35,39.37,98200.0,39.4,39.52,39.35,39.37,98200.0
2006-01-18 10:30:00,39.36,39.5,39.36,39.4,152800.0,39.36,39.5,39.36,39.4,152800.0
2006-01-18 10:40:00,39.41,39.5,39.4,39.45,66700.0,39.41,39.5,39.4,39.45,66700.0
2006-01-18 10:50:00,39.46,39.51,39.39,39.41,123300.0,39.46,39.51,39.39,39.41,123300.0
2006-01-18 11:00:00,39.45,39.49,39.28,39.39,116500.0,39.45,39.49,39.28,39.39,116500.0
2006-01-18 11:10:00,39.39,39.51,39.39,39.5,143800.0,39.39,39.51,39.39,39.5,143800.0
2006-01-18 11:20:00,39.5,39.51,39.48,39.49,112400.0,39.5,39.51,39.48,39.49,112400.0
2006-01-18 11:30:00,39.49,39.5,39.32,39.4,86900.0,39.49,39.5,39.32,39.4,86900.0
2006-01-18 11:40:00,39.41,39.46,39.38,39.41,74100.0,39.41,39.46,39.38,39.41,74100.0
2006-01-18 11:50:00,39.41,39.49,39.38,39.48,52900.0,39.41,39.49,39.38,39.48,52900.0
2006-01-18 12:00:00,39.47,39.57,39.44,39.46,80900.0,39.47,39.57,39.44,39.46,80900.0
2006-01-18 12:10:00,39.46,39.5,39.42,39.46,48600.0,39.46,39.5,39.42,39.46,48600.0
2006-01-18 12:20:00,39.47,39.54,39.44,39.53,51400.0,39.47,39.54,39.44,39.53,51400.0
2006-01-18 12:30:00,39.52,39.67,39.49,39.66,115400.0,39.52,39.67,39.49,39.66,115400.0
2006-01-18 12:40:00,39.66,39.67,39.58,39.59,62000.0,39.66,39.67,39.58,39.59,62000.0
2006-01-18 12:50:00,39.59,39.7,39.59,39.64,58600.0,39.59,39.7,39.59,39.64,58600.0
2006-01-18 13:00:00,39.65,39.73,39.61,39.67,119800.0,39.65,39.73,39.61,39.67,119800.0
2006-01-18 13:10:00,39.67,39.84,39.67,39.78,155700.0,39.67,39.84,39.67,39.78,155700.0
2006-01-18 13:20:00,39.78,39.82,39.67,39.81,103000.0,39.78,39.82,39.67,39.81,103000.0
2006-01-18 13:30:00,39.8,39.84,39.77,39.83,85200.0,39.8,39.84,39.77,39.83,85200.0
2006-01-18 13:40:00,39.82,39.9,39.8,39.84,169000.0,39.82,39.9,39.8,39.84,169000.0
2006-01-18 13:50:00,39.84,39.86,39.83,39.83,49600.0,39.84,39.86,39.83,39.83,49600.0
2006-01-18 14:00:00,39.82,39.91,39.73,39.88,157000.0,39.82,39.91,39.73,39.88,157000.0
2006-01-18 14:10:00,39.87,40.01,39.86,39.98,224600.0,39.87,40.01,39.86,39.98,224600.0
2006-01-18 14:20:00,39.98,39.99,39.92,39.95,105100.0,39.98,39.99,39.92,39.95,105100.0
2006-01-18 14:30:00,39.95,40.1,39.95,40.05,445700.0,39.95,40.1,39.95,40.05,445700.0
2006-01-18 14:40:00,40.05,40.05,39.83,39.83,165100.0,40.05,40.05,39.83,39.83,165100.0
2006-01-18 14:50:00,39.82,39.86,39.68,39.76,209200.0,39.82,39.86,39.68,39.76,209200.0
2006-01-18 15:00:00,39.76,39.78,39.62,39.74,116600.0,39.76,39.78,39.62,39.74,116600.0
2006-01-18 15:10:00,39.73,39.89,39.71,39.86,94000.0,39.73,39.89,39.71,39.86,94000.0
2006-01-18 15:20:00,39.86,39.94,39.79,39.89,76800.0,39.86,39.94,39.79,39.89,76800.0
2006-01-18 15:30:00,39.9,39.95,39.86,39.87,58300.0,39.9,39.95,39.86,39.87,58300.0
2006-01-18 15:40:00,39.87,40.03,39.74,39.99,216800.0,39.87,40.03,39.74,39.99,216800.0
2006-01-18 15:50:00,39.99,40.0,39.73,39.73,181600.0,39.99,40.0,39.73,39.73,181600.0
2006-01-19 09:30:00,39.71,40.29,39.66,40.16,333900.0,39.71,40.29,39.66,40.16,333900.0
2006-01-19 09:40:00,40.17,40.17,40.04,40.1,132500.0,40.17,40.17,40.04,40.1,132500.0
2006-01-19 09:50:00,40.1,40.1,39.57,39.8,218500.0,40.1,40.1,39.57,39.8,218500.0
2006-01-19 10:00:00,39.79,39.8,39.54,39.61,145700.0,39.79,39.8,39.54,39.61,145700.0
2006-01-19 10:10:00,39.62,39.67,39.61,39.62,123600.0,39.62,39.67,39.61,39.62,123600.0
2006-01-19 10:20:00,39.62,39.73,39.62,39.73,99100.0,39.62,39.73,39.62,39.73,99100.0
2006-01-19 10:30:00,39.73,40.01,39.72,39.9,179500.0,39.73,40.01,39.72,39.9,179500.0
2006-01-19 10:40:00,39.97,40.21,39.97,40.2,142200.0,39.97,40.21,39.97,40.2,142200.0
2006-01-19 10:50:00,40.2,40.24,39.75,39.82,155800.0,40.2,40.24,39.75,39.82,155800.0
2006-01-19 11:00:00,39.82,39.98,39.82,39.95,79900.0,39.82,39.98,39.82,39.95,79900.0
2006-01-19 11:10:00,39.92,39.97,39.85,39.89,73400.0,39.92,39.97,39.85,39.89,73400.0
2006-01-19 11:20:00,39.89,39.99,39.89,39.94,69300.0,39.89,39.99,39.89,39.94,69300.0
2006-01-19 11:30:00,39.93,40.04,39.9,40.01,84500.0,39.93,40.04,39.9,40.01,84500.0
2006-01-19 11:40:00,40.01,40.01,39.89,39.96,135900.0,40.01,40.01,39.89,39.96,135900.0
2006-01-19 11:50:00,39.97,40.11,39.93,40.1,64500.0,39.97,40.11,39.93,40.1,64500.0
2006-01-19 12:00:00,40.11,40.24,40.09,40.2,76200.0,40.11,40.24,40.09,40.2,76200.0
2006-01-19 12:10:00,40.21,40.25,40.0,40.23,71800.0,40.21,40.25,40.0,40.23,71800.0
2006-01-19 12:20:00,40.22,40.28,40.15,40.28,65300.0,40.22,40.28,40.15,40.28,65300.0
2006-01-19 12:30:00,40.28,40.45,40.27,40.43,86900.0,40.28,40.45,40.27,40.43,86900.0
2006-01-19 12:40:00,40.43,40.51,40.37,40.49,100600.0,40.43,40.51,40.37,40.49,100600.0
2006-01-19 12:50:00,40.5,40.66,40.5,40.6,89100.0,40.5,40.66,40.5,40.6,89100.0
2006-01-19 13:00:00,40.6,40.71,40.53,40.67,104700.0,40.6,40.71,40.53,40.67,104700.0
2006-01-19 13:10:00,40.67,40.7,40.39,40.4,67200.0,40.67,40.7,40.39,40.4,67200.0
2006-01-19 13:20:00,40.39,40.43,40.3,40.31,75300.0,40.39,40.43,40.3,40.31,75300.0
2006-01-19 13:30:00,40.31,40.48,40.31,40.48,81900.0,40.31,40.48,40.31,40.48,81900.0
2006-01-19 13:40:00,40.49,40.71,40.49,40.69,99800.0,40.49,40.71,40.49,40.69,99800.0
2006-01-19 13:50:00,40.68,40.75,40.66,40.7,73300.0,40.68,40.75,40.66,40.7,73300.0
2006-01-19 14:00:00,40.7,40.77,40.7,40.75,108000.0,40.7,40.77,40.7,40.75,108000.0
2006-01-19 14:10:00,40.74,40.85,40.73,40.79,139300.0,40.74,40.85,40.73,40.79,139300.0
2006-01-19 14:20:00,40.79,40.8,40.68,40.68,74900.0,40.79,40.8,40.68,40.68,74900.0
2006-01-19 14:30:00,40.69,40.72,40.6,40.67,72900.0,40.69,40.72,40.6,40.67,72900.0
2006-01-19 14:40:00,40.67,40.68,40.52,40.61,91200.0,40.67,40.68,40.52,40.61,91200.0
2006-01-19 14:50:00,40.61,40.78,40.61,40.76,88400.0,40.61,40.78,40.61,40.76,88400.0
2006-01-19 15:00:00,40.76,40.76,40.47,40.47,71900.0,40.76,40.76,40.47,40.47,71900.0
2006-01-19 15:10:00,40.46,40.52,40.37,40.49,60400.0,40.46,40.52,40.37,40.49,60400.0
2006-01-19 15:20:00,40.48,40.52,40.39,40.44,76900.0,40.48,40.52,40.39,40.44,76900.0
2006-01-19 15:30:00,40.44,40.48,40.41,40.41,60800.0,40.44,40.48,40.41,40.41,60800.0
2006-01-19 15:40:00,40.41,40.49,40.36,40.36,96400.0,40.41,40.49,40.36,40.36,96400.0
2006-01-19 15:50:00,40.36,40.46,40.35,40.45,202400.0,40.36,40.46,40.35,40.45,202400.0
2006-01-20 09:30:00,40.58,40.62,40.39,40.44,632000.0,40.58,40.62,40.39,40.44,632000.0
2006-01-20 09:40:00,40.44,40.5,39.87,40.01,335800.0,40.44,40.5,39.87,40.01,335800.0
2006-01-20 09:50:00,40.01,40.15,39.9,40.03,187600.0,40.01,40.15,39.9,40.03,187600.0
2006-01-20 10:00:00,40.05,40.06,39.85,39.96,103400.0,40.05,40.06,39.85,39.96,103400.0
2006-01-20 10:10:00,39.97,39.99,39.59,39.71,154700.0,39.97,39.99,39.59,39.71,154700.0
2006-01-20 10:20:00,39.72,39.85,39.69,39.69,137500.0,39.72,39.85,39.69,39.69,137500.0
2006-01-20 10:30:00,39.68,39.7,39.51,39.68,167300.0,39.68,39.7,39.51,39.68,167300.0
2006-01-20 10:40:00,39.68,39.68,39.34,39.38,168600.0,39.68,39.68,39.34,39.38,168600.0
2006-01-20 10:50:00,39.39,39.39,38.97,39.15,333700.0,39.39,39.39,38.97,39.15,333700.0
2006-01-20 11:00:00,39.14,39.19,39.03,39.14,140600.0,39.14,39.19,39.03,39.14,140600.0
2006-01-20 11:10:00,39.14,39.44,39.14,39.35,79400.0,39.14,39.44,39.14,39.35,79400.0
2006-01-20 11:20:00,39.35,39.57,39.16,39.56,106400.0,39.35,39.57,39.16,39.56,106400.0
2006-01-20 11:30:00,39.54,39.65,39.5,39.53,123200.0,39.54,39.65,39.5,39.53,123200.0
2006-01-20 11:40:00,39.55,39.59,39.31,39.36,143800.0,39.55,39.59,39.31,39.36,143800.0
2006-01-20 11:50:00,39.36,39.48,39.19,39.26,109900.0,39.36,39.48,39.19,39.26,109900.0
2006-01-20 12:00:00,39.25,39.25,38.97,39.01,161200.0,39.25,39.25,38.97,39.01,161200.0
2006-01-20 12:10:00,39.0,39.15,38.95,39.0,277300.0,39.0,39.15,38.95,39.0,277300.0
2006-01-20 12:20:00,39.0,39.19,39.0,39.17,86300.0,39.0,39.19,39.0,39.17,86300.0
2006-01-20 12:30:00,39.17,39.18,39.06,39.1,53100.0,39.17,39.18,39.06,39.1,53100.0
2006-01-20 12:40:00,39.09,39.09,38.27,38.56,219800.0,39.09,39.09,38.27,38.56,219800.0
2006-01-20 12:50:00,38.57,38.77,38.57,38.76,140600.0,38.57,38.77,38.57,38.76,140600.0
2006-01-20 13:00:00,38.76,38.77,38.5,38.59,111100.0,38.76,38.77,38.5,38.59,111100.0
2006-01-20 13:10:00,38.59,38.72,38.55,38.7,96500.0,38.59,38.72,38.55,38.7,96500.0
2006-01-20 13:20:00,38.7,39.01,38.68,39.0,122900.0,38.7,39.01,38.68,39.0,122900.0
2006-01-20 13:30:00,39.0,39.04,38.82,38.87,103300.0,39.0,39.04,38.82,38.87,103300.0
2006-01-20 13:40:00,38.89,38.95,38.86,38.86,80500.0,38.89,38.95,38.86,38.86,80500.0
2006-01-20 13:50:00,38.86,38.86,38.71,38.75,137500.0,38.86,38.86,38.71,38.75,137500.0
2006-01-20 14:00:00,38.76,38.82,38.68,38.7,143000.0,38.76,38.82,38.68,38.7,143000.0
2006-01-20 14:10:00,38.69,38.7,38.66,38.68,61600.0,38.69,38.7,38.66,38.68,61600.0
2006-01-20 14:20:00,38.68,38.9,38.68,38.83,123900.0,38.68,38.9,38.68,38.83,123900.0
2006-01-20 14:30:00,38.84,38.91,38.75,38.8,143100.0,38.84,38.91,38.75,38.8,143100.0
2006-01-20 14:40:00,38.81,38.92,38.76,38.91,162300.0,38.81,38.92,38.76,38.91,162300.0
2006-01-20 14:50:00,38.91,38.92,38.68,38.71,156400.0,38.91,38.92,38.68,38.71,156400.0
2006-01-20 15:00:00,38.7,38.85,38.69,38.8,129200.0,38.7,38.85,38.69,38.8,129200.0
2006-01-20 15:10:00,38.8,38.81,38.67,38.68,131100.0,38.8,38.81,38.67,38.68,131100.0
2006-01-20 15:20:00,38.69,38.69,38.51,38.51,179400.0,38.69,38.69,38.51,38.51,179400.0
2006-01-20 15:30:00,38.51,38.66,38.41,38.42,256100.0,38.51,38.66,38.41,38.42,256100.0
2006-01-20 15:40:00,38.4,38.56,38.38,38.49,232200.0,38.4,38.56,38.38,38.49,232200.0
2006-01-20 15:50:00,38.49,38.63,38.42,38.44,412600.0,38.49,38.63,38.42,38.44,412600.0
2006-01-23 09:30:00,38.63,38.86,38.59,38.7,288900.0,38.63,38.86,38.59,38.7,288900.0
2006-01-23 09:40:00,38.7,38.7,38.45,38.64,139900.0,38.7,38.7,38.45,38.64,139900.0
2006-01-23 09:50:00,38.63,38.63,38.04,38.04,149000.0,38.63,38.63,38.04,38.04,149000.0
2006-01-23 10:00:00,38.04,38.35,37.95,38.31,138400.0,38.04,38.35,37.95,38.31,138400.0
2006-01-23 10:10:00,38.31,38.51,38.31,38.39,151600.0,38.31,38.51,38.31,38.39,151600.0
2006-01-23 10:20:00,38.39,38.46,38.29,38.31,126700.0,38.39,38.46,38.29,38.31,126700.0
2006-01-23 10:30:00,38.29,38.41,37.94,38.0,445400.0,38.29,38.41,37.94,38.0,445400.0
2006-01-23 10:40:00,37.99,38.25,37.98,38.24,181600.0,37.99,38.25,37.98,38.24,181600.0
2006-01-23 10:50:00,38.24,38.4,38.24,38.39,120700.0,38.24,38.4,38.24,38.39,120700.0
2006-01-23 11:00:00,38.4,38.46,38.34,38.43,62900.0,38.4,38.46,38.34,38.43,62900.0
2006-01-23 11:10:00,38.44,38.49,38.34,38.35,95000.0,38.44,38.49,38.34,38.35,95000.0
2006-01-23 11:20:00,38.35,38.35,38.19,38.26,86900.0,38.35,38.35,38.19,38.26,86900.0
2006-01-23 11:30:00,38.26,38.46,38.24,38.42,218500.0,38.26,38.46,38.24,38.42,218500.0
2006-01-23 11:40:00,38.4,38.65,38.4,38.64,246500.0,38.4,38.65,38.4,38.64,246500.0
2006-01-23 11:50:00,38.64,38.72,38.61,38.72,132400.0,38.64,38.72,38.61,38.72,132400.0
2006-01-23 12:00:00,38.72,38.72,38.57,38.58,118600.0,38.72,38.72,38.57,38.58,118600.0
2006-01-23 12:10:00,38.58,38.58,38.31,38.31,81900.0,38.58,38.58,38.31,38.31,81900.0
2006-01-23 12:20:00,38.31,38.42,38.29,38.4,95200.0,38.31,38.42,38.29,38.4,95200.0
2006-01-23 12:30:00,38.4,38.58,38.39,38.56,145800.0,38.4,38.58,38.39,38.56,145800.0
2006-01-23 12:40:00,38.55,38.55,38.39,38.41,96700.0,38.55,38.55,38.39,38.41,96700.0
2006-01-23 12:50:00,38.41,38.51,38.39,38.46,81900.0,38.41,38.51,38.39,38.46,81900.0
2006-01-23 13:00:00,38.43,38.54,38.43,38.5,29200.0,38.43,38.54,38.43,38.5,29200.0
2006-01-23 13:10:00,38.49,38.65,38.49,38.61,117200.0,38.49,38.65,38.49,38.61,117200.0
2006-01-23 13:20:00,38.6,38.67,38.58,38.62,98000.0,38.6,38.67,38.58,38.62,98000.0
2006-01-23 13:30:00,38.61,38.65,38.54,38.54,74800.0,38.61,38.65,38.54,38.54,74800.0
2006-01-23 13:40:00,38.52,38.56,38.49,38.54,92300.0,38.52,38.56,38.49,38.54,92300.0
2006-01-23 13:50:00,38.55,38.59,38.47,38.5,56000.0,38.55,38.59,38.47,38.5,56000.0
2006-01-23 14:00:00,38.49,38.57,38.45,38.5,84600.0,38.49,38.57,38.45,38.5,84600.0
2006-01-23 14:10:00,38.49,38.5,38.26,38.37,141900.0,38.49,38.5,38.26,38.37,141900.0
2006-01-23 14:20:00,38.36,38.48,38.36,38.4,65200.0,38.36,38.48,38.36,38.4,65200.0
2006-01-23 14:30:00,38.41,38.43,38.2,38.22,174100.0,38.41,38.43,38.2,38.22,174100.0
2006-01-23 14:40:00,38.21,38.3,38.11,38.27,159200.0,38.21,38.3,38.11,38.27,159200.0
2006-01-23 14:50:00,38.28,38.29,38.11,38.25,211100.0,38.28,38.29,38.11,38.25,211100.0
2006-01-23 15:00:00,38.25,38.27,38.19,38.21,102700.0,38.25,38.27,38.19,38.21,102700.0
2006-01-23 15:10:00,38.22,38.23,37.96,38.01,289500.0,38.22,38.23,37.96,38.01,289500.0
2006-01-23 15:20:00,38.02,38.06,37.98,38.03,471500.0,38.02,38.06,37.98,38.03,471500.0
2006-01-23 15:30:00,38.03,38.06,37.79,37.8,405700.0,38.03,38.06,37.79,37.8,405700.0
2006-01-23 15:40:00,37.8,37.97,37.8,37.91,434900.0,37.8,37.97,37.8,37.91,434900.0
2006-01-23 15:50:00,37.91,37.96,37.79,37.79,558500.0,37.91,37.96,37.79,37.79,558500.0
2006-01-24 09:30:00,37.95,38.2,37.95,38.0,426800.0,37.95,38.2,37.95,38.0,426800.0
2006-01-24 09:40:00,38.02,38.25,38.0,38.2,207800.0,38.02,38.25,38.0,38.2,207800.0
2006-01-24 09:50:00,38.19,38.28,38.04,38.28,216000.0,38.19,38.28,38.04,38.28,216000.0
2006-01-24 10:00:00,38.28,38.35,37.99,38.0,125400.0,38.28,38.35,37.99,38.0,125400.0
2006-01-24 10:10:00,38.02,38.15,38.02,38.05,137700.0,38.02,38.15,38.02,38.05,137700.0
2006-01-24 10:20:00,38.05,38.16,38.04,38.06,40300.0,38.05,38.16,38.04,38.06,40300.0
2006-01-24 10:30:00,38.06,38.12,37.89,38.06,124200.0,38.06,38.12,37.89,38.06,124200.0
2006-01-24 10:40:00,38.06,38.29,38.06,38.22,106100.0,38.06,38.29,38.06,38.22,106100.0
2006-01-24 10:50:00,38.21,38.34,38.11,38.11,178500.0,38.21,38.34,38.11,38.11,178500.0
2006-01-24 11:00:00,38.11,38.22,38.01,38.1,73700.0,38.11,38.22,38.01,38.1,73700.0
2006-01-24 11:10:00,38.1,38.1,38.0,38.08,62900.0,38.1,38.1,38.0,38.08,62900.0
2006-01-24 11:20:00,38.1,38.23,38.08,38.13,110700.0,38.1,38.23,38.08,38.13,110700.0
2006-01-24 11:30:00,38.12,38.27,38.12,38.13,77400.0,38.12,38.27,38.12,38.13,77400.0
2006-01-24 11:40:00,38.14,38.4,38.14,38.29,114800.0,38.14,38.4,38.14,38.29,114800.0
2006-01-24 11:50:00,38.3,38.31,38.18,38.19,93000.0,38.3,38.31,38.18,38.19,93000.0
2006-01-24 12:00:00,38.18,38.31,38.18,38.3,50000.0,38.18,38.31,38.18,38.3,50000.0
2006-01-24 12:10:00,38.3,38.36,38.15,38.15,144100.0,38.3,38.36,38.15,38.15,144100.0
2006-01-24 12:20:00,38.16,38.31,38.14,38.25,78200.0,38.16,38.31,38.14,38.25,78200.0
2006-01-24 12:30:00,38.25,38.32,38.22,38.32,80600.0,38.25,38.32,38.22,38.32,80600.0
2006-01-24 12:40:00,38.32,38.33,38.19,38.32,80000.0,38.32,38.33,38.19,38.32,80000.0
2006-01-24 12:50:00,38.32,38.5,38.32,38.43,108000.0,38.32,38.5,38.32,38.43,108000.0
2006-01-24 13:00:00,38.43,38.45,38.28,38.31,55400.0,38.43,38.45,38.28,38.31,55400.0
2006-01-24 13:10:00,38.33,38.43,38.32,38.43,31200.0,38.33,38.43,38.32,38.43,31200.0
2006-01-24 13:20:00,38.43,38.61,38.38,38.61,668700.0,38.43,38.61,38.38,38.61,668700.0
2006-01-24 13:30:00,38.62,38.74,38.59,38.67,187300.0,38.62,38.74,38.59,38.67,187300.0
2006-01-24 13:40:00,38.68,38.72,38.6,38.64,62000.0,38.68,38.72,38.6,38.64,62000.0
2006-01-24 13:50:00,38.64,38.84,38.59,38.61,149100.0,38.64,38.84,38.59,38.61,149100.0
2006-01-24 14:00:00,38.61,39.12,38.6,39.07,217100.0,38.61,39.12,38.6,39.07,217100.0
2006-01-24 14:10:00,39.07,39.24,38.99,39.16,145300.0,39.07,39.24,38.99,39.16,145300.0
2006-01-24 14:20:00,39.16,39.2,39.09,39.19,128600.0,39.16,39.2,39.09,39.19,128600.0
2006-01-24 14:30:00,39.19,39.22,39.09,39.12,82800.0,39.19,39.22,39.09,39.12,82800.0
2006-01-24 14:40:00,39.13,39.19,39.11,39.13,69500.0,39.13,39.19,39.11,39.13,69500.0
2006-01-24 14:50:00,39.13,39.19,38.9,38.91,141500.0,39.13,39.19,38.9,38.91,141500.0
2006-01-24 15:00:00,38.9,39.09,38.9,38.95,101400.0,38.9,39.09,38.9,38.95,101400.0
2006-01-24 15:10:00,38.95,38.98,38.84,38.91,52500.0,38.95,38.98,38.84,38.91,52500.0
2006-01-24 15:20:00,38.92,39.21,38.91,39.16,146300.0,38.92,39.21,38.91,39.16,146300.0
2006-01-24 15:30:00,39.17,39.2,39.07,39.11,93100.0,39.17,39.2,39.07,39.11,93100.0
2006-01-24 15:40:00,39.11,39.3,39.05,39.2,110400.0,39.11,39.3,39.05,39.2,110400.0
2006-01-24 15:50:00,39.2,39.22,39.06,39.09,320500.0,39.2,39.22,39.06,39.09,320500.0
2006-01-25 09:30:00,38.64,38.9,38.4,38.83,447700.0,38.64,38.9,38.4,38.83,447700.0
2006-01-25 09:40:00,38.83,38.83,38.63,38.77,105200.0,38.83,38.83,38.63,38.77,105200.0
2006-01-25 09:50:00,38.77,38.78,38.54,38.61,131100.0,38.77,38.78,38.54,38.61,131100.0
2006-01-25 10:00:00,38.61,38.88,38.6,38.71,133400.0,38.61,38.88,38.6,38.71,133400.0
2006-01-25 10:10:00,38.71,38.72,38.57,38.58,229300.0,38.71,38.72,38.57,38.58,229300.0
2006-01-25 10:20:00,38.58,38.61,38.32,38.52,331200.0,38.58,38.61,38.32,38.52,331200.0
2006-01-25 10:30:00,38.52,38.62,38.46,38.58,191900.0,38.52,38.62,38.46,38.58,191900.0
2006-01-25 10:40:00,38.58,38.66,38.55,38.65,110000.0,38.58,38.66,38.55,38.65,110000.0
2006-01-25 10:50:00,38.66,38.7,38.5,38.56,102800.0,38.66,38.7,38.5,38.56,102800.0
2006-01-25 11:00:00,38.56,38.63,38.54,38.56,72400.0,38.56,38.63,38.54,38.56,72400.0
2006-01-25 11:10:00,38.55,38.73,38.55,38.72,82000.0,38.55,38.73,38.55,38.72,82000.0
2006-01-25 11:20:00,38.72,38.72,38.59,38.63,94800.0,38.72,38.72,38.59,38.63,94800.0
2006-01-25 11:30:00,38.63,38.65,38.46,38.5,126500.0,38.63,38.65,38.46,38.5,126500.0
2006-01-25 11:40:00,38.49,38.62,38.48,38.48,65300.0,38.49,38.62,38.48,38.48,65300.0
2006-01-25 11:50:00,38.47,38.57,38.41,38.55,66800.0,38.47,38.57,38.41,38.55,66800.0
2006-01-25 12:00:00,38.55,38.56,38.45,38.47,59900.0,38.55,38.56,38.45,38.47,59900.0
2006-01-25 12:10:00,38.46,38.48,38.27,38.34,76800.0,38.46,38.48,38.27,38.34,76800.0
2006-01-25 12:20:00,38.35,38.37,38.17,38.17,73300.0,38.35,38.37,38.17,38.17,73300.0
2006-01-25 12:30:00,38.16,38.45,38.14,38.27,96700.0,38.16,38.45,38.14,38.27,96700.0
2006-01-25 12:40:00,38.27,38.47,38.27,38.46,104400.0,38.27,38.47,38.27,38.46,104400.0
2006-01-25 12:50:00,38.46,38.54,38.45,38.51,57800.0,38.46,38.54,38.45,38.51,57800.0
2006-01-25 13:00:00,38.5,38.63,38.5,38.53,68100.0,38.5,38.63,38.5,38.53,68100.0
2006-01-25 13:10:00,38.52,38.56,38.52,38.53,55500.0,38.52,38.56,38.52,38.53,55500.0
2006-01-25 13:20:00,38.53,38.59,38.51,38.55,73000.0,38.53,38.59,38.51,38.55,73000.0
2006-01-25 13:30:00,38.56,38.6,38.53,38.53,36600.0,38.56,38.6,38.53,38.53,36600.0
2006-01-25 13:40:00,38.55,38.58,38.52,38.52,36500.0,38.55,38.58,38.52,38.52,36500.0
2006-01-25 13:50:00,38.53,38.59,38.52,38.58,28400.0,38.53,38.59,38.52,38.58,28400.0
2006-01-25 14:00:00,38.58,38.67,38.54,38.66,100700.0,38.58,38.67,38.54,38.66,100700.0
2006-01-25 14:10:00,38.65,38.78,38.62,38.71,148600.0,38.65,38.78,38.62,38.71,148600.0
2006-01-25 14:20:00,38.7,38.81,38.68,38.68,85900.0,38.7,38.81,38.68,38.68,85900.0
2006-01-25 14:30:00,38.66,38.78,38.65,38.72,78400.0,38.66,38.78,38.65,38.72,78400.0
2006-01-25 14:40:00,38.72,38.8,38.6,38.62,99400.0,38.72,38.8,38.6,38.62,99400.0
2006-01-25 14:50:00,38.61,38.68,38.52,38.57,137000.0,38.61,38.68,38.52,38.57,137000.0
2006-01-25 15:00:00,38.58,38.77,38.58,38.66,79800.0,38.58,38.77,38.58,38.66,79800.0
2006-01-25 15:10:00,38.66,38.84,38.66,38.82,87600.0,38.66,38.84,38.66,38.82,87600.0
2006-01-25 15:20:00,38.83,38.86,38.8,38.86,177000.0,38.83,38.86,38.8,38.86,177000.0
2006-01-25 15:30:00,38.85,38.89,38.8,38.87,119800.0,38.85,38.89,38.8,38.87,119800.0
2006-01-25 15:40:00,38.87,39.01,38.86,39.0,120700.0,38.87,39.01,38.86,39.0,120700.0
2006-01-25 15:50:00,38.99,39.04,38.86,38.92,190800.0,38.99,39.04,38.86,38.92,190800.0
2006-01-26 09:30:00,39.2,39.45,39.14,39.27,243300.0,39.2,39.45,39.14,39.27,243300.0
2006-01-26 09:40:00,39.27,39.31,39.19,39.26,90400.0,39.27,39.31,39.19,39.26,90400.0
2006-01-26 09:50:00,39.24,39.3,39.17,39.17,99600.0,39.24,39.3,39.17,39.17,99600.0
2006-01-26 10:00:00,39.19,39.3,39.18,39.23,118000.0,39.19,39.3,39.18,39.23,118000.0
2006-01-26 10:10:00,39.24,39.3,39.15,39.23,137800.0,39.24,39.3,39.15,39.23,137800.0
2006-01-26 10:20:00,39.23,39.31,39.19,39.26,75200.0,39.23,39.31,39.19,39.26,75200.0
2006-01-26 10:30:00,39.26,39.31,39.13,39.14,99800.0,39.26,39.31,39.13,39.14,99800.0
2006-01-26 10:40:00,39.15,39.26,39.15,39.23,355400.0,39.15,39.26,39.15,39.23,355400.0
2006-01-26 10:50:00,39.23,39.3,39.08,39.25,164600.0,39.23,39.3,39.08,39.25,164600.0
2006-01-26 11:00:00,39.27,39.27,39.17,39.22,312300.0,39.27,39.27,39.17,39.22,312300.0
2006-01-26 11:10:00,39.21,39.21,38.96,38.99,88400.0,39.21,39.21,38.96,38.99,88400.0
2006-01-26 11:20:00,38.98,39.0,38.81,38.81,86300.0,38.98,39.0,38.81,38.81,86300.0
2006-01-26 11:30:00,38.84,39.0,38.79,38.99,103800.0,38.84,39.0,38.79,38.99,103800.0
2006-01-26 11:40:00,39.0,39.2,38.95,39.01,144500.0,39.0,39.2,38.95,39.01,144500.0
2006-01-26 11:50:00,39.0,39.06,38.93,38.95,64400.0,39.0,39.06,38.93,38.95,64400.0
2006-01-26 12:00:00,38.95,39.02,38.9,38.95,74400.0,38.95,39.02,38.9,38.95,74400.0
2006-01-26 12:10:00,38.97,39.0,38.93,38.99,48400.0,38.97,39.0,38.93,38.99,48400.0
2006-01-26 12:20:00,39.0,39.1,38.99,39.02,37300.0,39.0,39.1,38.99,39.02,37300.0
2006-01-26 12:30:00,39.03,39.05,38.95,38.97,42700.0,39.03,39.05,38.95,38.97,42700.0
2006-01-26 12:40:00,38.97,39.0,38.96,38.98,55700.0,38.97,39.0,38.96,38.98,55700.0
2006-01-26 12:50:00,38.98,38.98,38.78,38.79,52200.0,38.98,38.98,38.78,38.79,52200.0
2006-01-26 13:00:00,38.79,38.89,38.78,38.83,87700.0,38.79,38.89,38.78,38.83,87700.0
2006-01-26 13:10:00,38.82,38.82,38.74,38.75,84100.0,38.82,38.82,38.74,38.75,84100.0
2006-01-26 13:20:00,38.74,38.75,38.61,38.63,39300.0,38.74,38.75,38.61,38.63,39300.0
2006-01-26 13:30:00,38.63,38.63,38.32,38.33,93900.0,38.63,38.63,38.32,38.33,93900.0
2006-01-26 13:40:00,38.34,38.4,38.22,38.29,127600.0,38.34,38.4,38.22,38.29,127600.0
2006-01-26 13:50:00,38.3,38.51,38.26,38.45,71900.0,38.3,38.51,38.26,38.45,71900.0
2006-01-26 14:00:00,38.45,38.51,38.34,38.5,109800.0,38.45,38.51,38.34,38.5,109800.0
2006-01-26 14:10:00,38.51,38.62,38.46,38.5,59800.0,38.51,38.62,38.46,38.5,59800.0
2006-01-26 14:20:00,38.5,38.55,38.43,38.52,92100.0,38.5,38.55,38.43,38.52,92100.0
2006-01-26 14:30:00,38.51,38.62,38.49,38.54,92800.0,38.51,38.62,38.49,38.54,92800.0
2006-01-26 14:40:00,38.54,38.69,38.52,38.6,117000.0,38.54,38.69,38.52,38.6,117000.0
2006-01-26 14:50:00,38.6,38.73,38.57,38.68,84500.0,38.6,38.73,38.57,38.68,84500.0
2006-01-26 15:00:00,38.68,38.86,38.65,38.8,129200.0,38.68,38.86,38.65,38.8,129200.0
2006-01-26 15:10:00,38.81,38.93,38.8,38.92,63800.0,38.81,38.93,38.8,38.92,63800.0
2006-01-26 15:20:00,38.91,39.0,38.9,38.95,189600.0,38.91,39.0,38.9,38.95,189600.0
2006-01-26 15:30:00,38.95,39.0,38.75,38.75,134300.0,38.95,39.0,38.75,38.75,134300.0
2006-01-26 15:40:00,38.75,38.78,38.67,38.75,105500.0,38.75,38.78,38.67,38.75,105500.0
2006-01-26 15:50:00,38.73,38.81,38.68,38.81,243100.0,38.73,38.81,38.68,38.81,243100.0
2006-01-27 09:30:00,38.84,39.2,38.72,39.16,199500.0,38.84,39.2,38.72,39.16,199500.0
2006-01-27 09:40:00,39.16,39.3,39.0,39.3,92200.0,39.16,39.3,39.0,39.3,92200.0
2006-01-27 09:50:00,39.3,39.79,39.2,39.66,396400.0,39.3,39.79,39.2,39.66,396400.0
2006-01-27 10:00:00,39.66,39.93,39.61,39.8,218900.0,39.66,39.93,39.61,39.8,218900.0
2006-01-27 10:10:00,39.79,39.8,39.5,39.65,239600.0,39.79,39.8,39.5,39.65,239600.0
2006-01-27 10:20:00,39.62,39.71,39.53,39.65,169600.0,39.62,39.71,39.53,39.65,169600.0
2006-01-27 10:30:00,39.66,39.74,39.53,39.54,262200.0,39.66,39.74,39.53,39.54,262200.0
2006-01-27 10:40:00,39.55,39.74,39.5,39.71,255200.0,39.55,39.74,39.5,39.71,255200.0
2006-01-27 10:50:00,39.71,39.74,39.66,39.7,231000.0,39.71,39.74,39.66,39.7,231000.0
2006-01-27 11:00:00,39.71,39.76,39.67,39.74,245000.0,39.71,39.76,39.67,39.74,245000.0
2006-01-27 11:10:00,39.73,39.76,39.62,39.76,113500.0,39.73,39.76,39.62,39.76,113500.0
2006-01-27 11:20:00,39.75,39.88,39.67,39.88,425500.0,39.75,39.88,39.67,39.88,425500.0
2006-01-27 11:30:00,39.87,40.02,39.84,39.99,204600.0,39.87,40.02,39.84,39.99,204600.0
2006-01-27 11:40:00,39.99,40.03,39.88,40.02,142500.0,39.99,40.03,39.88,40.02,142500.0
2006-01-27 11:50:00,40.01,40.11,40.0,40.06,95500.0,40.01,40.11,40.0,40.06,95500.0
2006-01-27 12:00:00,40.06,40.07,39.92,39.98,54400.0,40.06,40.07,39.92,39.98,54400.0
2006-01-27 12:10:00,39.99,40.0,39.76,39.8,84300.0,39.99,40.0,39.76,39.8,84300.0
2006-01-27 12:20:00,39.83,39.93,39.82,39.88,45400.0,39.83,39.93,39.82,39.88,45400.0
2006-01-27 12:30:00,39.87,39.99,39.87,39.96,49600.0,39.87,39.99,39.87,39.96,49600.0
2006-01-27 12:40:00,39.96,39.96,39.86,39.9,65800.0,39.96,39.96,39.86,39.9,65800.0
2006-01-27 12:50:00,39.9,39.91,39.88,39.9,76300.0,39.9,39.91,39.88,39.9,76300.0
2006-01-27 13:00:00,39.9,39.96,39.9,39.91,92600.0,39.9,39.96,39.9,39.91,92600.0
2006-01-27 13:10:00,39.89,39.9,39.8,39.82,93200.0,39.89,39.9,39.8,39.82,93200.0
2006-01-27 13:20:00,39.82,39.89,39.8,39.81,43900.0,39.82,39.89,39.8,39.81,43900.0
2006-01-27 13:30:00,39.8,39.84,39.75,39.78,146700.0,39.8,39.84,39.75,39.78,146700.0
2006-01-27 13:40:00,39.78,39.86,39.74,39.81,70200.0,39.78,39.86,39.74,39.81,70200.0
2006-01-27 13:50:00,39.8,39.87,39.8,39.85,109100.0,39.8,39.87,39.8,39.85,109100.0
2006-01-27 14:00:00,39.85,39.89,39.83,39.84,51000.0,39.85,39.89,39.83,39.84,51000.0
2006-01-27 14:10:00,39.84,39.85,39.82,39.83,37600.0,39.84,39.85,39.82,39.83,37600.0
2006-01-27 14:20:00,39.83,39.93,39.83,39.92,115400.0,39.83,39.93,39.83,39.92,115400.0
2006-01-27 14:30:00,39.93,39.95,39.9,39.91,82700.0,39.93,39.95,39.9,39.91,82700.0
2006-01-27 14:40:00,39.88,40.0,39.87,39.87,172100.0,39.88,40.0,39.87,39.87,172100.0
2006-01-27 14:50:00,39.87,40.07,39.87,40.03,273600.0,39.87,40.07,39.87,40.03,273600.0
2006-01-27 15:00:00,40.05,40.07,39.9,40.01,87500.0,40.05,40.07,39.9,40.01,87500.0
2006-01-27 15:10:00,40.02,40.02,39.89,39.9,305700.0,40.02,40.02,39.89,39.9,305700.0
2006-01-27 15:20:00,39.9,40.02,39.9,40.01,100100.0,39.9,40.02,39.9,40.01,100100.0
2006-01-27 15:30:00,40.02,40.13,39.9,40.02,170500.0,40.02,40.13,39.9,40.02,170500.0
2006-01-27 15:40:00,40.02,40.11,40.0,40.06,172200.0,40.02,40.11,40.0,40.06,172200.0
2006-01-27 15:50:00,40.06,40.11,39.99,40.11,334300.0,40.06,40.11,39.99,40.11,334300.0
2006-01-30 09:30:00,39.95,40.19,39.62,40.02,238700.0,39.95,40.19,39.62,40.02,238700.0
2006-01-30 09:40:00,40.02,40.08,39.93,40.0,80800.0,40.02,40.08,39.93,40.0,80800.0
2006-01-30 09:50:00,40.0,40.18,39.78,40.01,153200.0,40.0,40.18,39.78,40.01,153200.0
2006-01-30 10:00:00,39.82,40.04,39.66,39.67,220800.0,39.82,40.04,39.66,39.67,220800.0
2006-01-30 10:10:00,39.66,39.76,39.61,39.61,119300.0,39.66,39.76,39.61,39.61,119300.0
2006-01-30 10:20:00,39.6,39.61,39.42,39.45,102400.0,39.6,39.61,39.42,39.45,102400.0
2006-01-30 10:30:00,39.44,39.56,39.4,39.56,168300.0,39.44,39.56,39.4,39.56,168300.0
2006-01-30 10:40:00,39.56,39.7,39.47,39.69,59500.0,39.56,39.7,39.47,39.69,59500.0
2006-01-30 10:50:00,39.7,39.75,39.7,39.71,80800.0,39.7,39.75,39.7,39.71,80800.0
2006-01-30 11:00:00,39.71,39.71,39.6,39.6,67600.0,39.71,39.71,39.6,39.6,67600.0
2006-01-30 11:10:00,39.6,39.65,39.58,39.65,43600.0,39.6,39.65,39.58,39.65,43600.0
2006-01-30 11:20:00,39.65,39.66,39.54,39.56,152300.0,39.65,39.66,39.54,39.56,152300.0
2006-01-30 11:30:00,39.56,39.64,39.56,39.64,32500.0,39.56,39.64,39.56,39.64,32500.0
2006-01-30 11:40:00,39.64,39.64,39.57,39.57,36600.0,39.64,39.64,39.57,39.57,36600.0
2006-01-30 11:50:00,39.56,39.58,39.56,39.57,22700.0,39.56,39.58,39.56,39.57,22700.0
2006-01-30 12:00:00,39.57,39.58,39.47,39.48,135200.0,39.57,39.58,39.47,39.48,135200.0
2006-01-30 12:10:00,39.52,39.59,39.48,39.58,27100.0,39.52,39.59,39.48,39.58,27100.0
2006-01-30 12:20:00,39.58,39.63,39.57,39.6,41400.0,39.58,39.63,39.57,39.6,41400.0
2006-01-30 12:30:00,39.6,39.65,39.59,39.63,74200.0,39.6,39.65,39.59,39.63,74200.0
2006-01-30 12:40:00,39.63,39.65,39.51,39.51,65900.0,39.63,39.65,39.51,39.51,65900.0
2006-01-30 12:50:00,39.51,39.56,39.43,39.5,116700.0,39.51,39.56,39.43,39.5,116700.0
2006-01-30 13:00:00,39.5,39.51,39.45,39.46,47700.0,39.5,39.51,39.45,39.46,47700.0
2006-01-30 13:10:00,39.47,39.52,39.47,39.52,56100.0,39.47,39.52,39.47,39.52,56100.0
2006-01-30 13:20:00,39.52,39.52,39.39,39.45,81500.0,39.52,39.52,39.39,39.45,81500.0
2006-01-30 13:30:00,39.44,39.51,39.44,39.51,43300.0,39.44,39.51,39.44,39.51,43300.0
2006-01-30 13:40:00,39.51,39.53,39.5,39.52,57400.0,39.51,39.53,39.5,39.52,57400.0
2006-01-30 13:50:00,39.52,39.55,39.43,39.45,42300.0,39.52,39.55,39.43,39.45,42300.0
2006-01-30 14:00:00,39.46,39.48,39.38,39.4,118400.0,39.46,39.48,39.38,39.4,118400.0
2006-01-30 14:10:00,39.4,39.44,39.23,39.34,270100.0,39.4,39.44,39.23,39.34,270100.0
2006-01-30 14:20:00,39.34,39.51,39.34,39.42,100100.0,39.34,39.51,39.34,39.42,100100.0
2006-01-30 14:30:00,39.43,39.43,39.36,39.36,144600.0,39.43,39.43,39.36,39.36,144600.0
2006-01-30 14:40:00,39.36,39.39,39.33,39.39,110200.0,39.36,39.39,39.33,39.39,110200.0
2006-01-30 14:50:00,39.4,39.4,39.28,39.34,158900.0,39.4,39.4,39.28,39.34,158900.0
2006-01-30 15:00:00,39.34,39.34,39.19,39.24,136900.0,39.34,39.34,39.19,39.24,136900.0
2006-01-30 15:10:00,39.24,39.26,39.16,39.19,171900.0,39.24,39.26,39.16,39.19,171900.0
2006-01-30 15:20:00,39.19,39.43,39.19,39.4,80300.0,39.19,39.43,39.19,39.4,80300.0
2006-01-30 15:30:00,39.39,39.47,39.39,39.43,88200.0,39.39,39.47,39.39,39.43,88200.0
2006-01-30 15:40:00,39.42,39.52,39.41,39.51,85900.0,39.42,39.52,39.41,39.51,85900.0
2006-01-30 15:50:00,39.51,39.54,39.32,39.32,333900.0,39.51,39.54,39.32,39.32,333900.0
2006-01-31 09:30:00,39.29,40.05,39.2,39.78,305500.0,39.29,40.05,39.2,39.78,305500.0
2006-01-31 09:40:00,39.76,39.76,39.22,39.33,138100.0,39.76,39.76,39.22,39.33,138100.0
2006-01-31 09:50:00,39.32,39.54,39.32,39.49,111200.0,39.32,39.54,39.32,39.49,111200.0
2006-01-31 10:00:00,39.51,39.6,39.32,39.32,126600.0,39.51,39.6,39.32,39.32,126600.0
2006-01-31 10:10:00,39.32,39.45,39.23,39.44,220000.0,39.32,39.45,39.23,39.44,220000.0
2006-01-31 10:20:00,39.43,39.84,39.35,39.5,388700.0,39.43,39.84,39.35,39.5,388700.0
2006-01-31 10:30:00,39.48,39.58,39.45,39.54,53100.0,39.48,39.58,39.45,39.54,53100.0
2006-01-31 10:40:00,39.54,39.55,39.3,39.3,101000.0,39.54,39.55,39.3,39.3,101000.0
2006-01-31 10:50:00,39.3,39.35,39.29,39.3,66100.0,39.3,39.35,39.29,39.3,66100.0
2006-01-31 11:00:00,39.3,39.31,39.06,39.2,105600.0,39.3,39.31,39.06,39.2,105600.0
2006-01-31 11:10:00,39.21,39.26,39.19,39.24,96000.0,39.21,39.26,39.19,39.24,96000.0
2006-01-31 11:20:00,39.22,39.25,39.2,39.25,50200.0,39.22,39.25,39.2,39.25,50200.0
2006-01-31 11:30:00,39.23,39.29,39.23,39.27,72000.0,39.23,39.29,39.23,39.27,72000.0
2006-01-31 11:40:00,39.27,39.67,39.25,39.57,132800.0,39.27,39.67,39.25,39.57,132800.0
2006-01-31 11:50:00,39.57,39.57,39.46,39.46,37800.0,39.57,39.57,39.46,39.46,37800.0
2006-01-31 12:00:00,39.46,39.54,39.46,39.5,63100.0,39.46,39.54,39.46,39.5,63100.0
2006-01-31 12:10:00,39.49,39.62,39.46,39.54,57100.0,39.49,39.62,39.46,39.54,57100.0
2006-01-31 12:20:00,39.54,39.56,39.46,39.46,26500.0,39.54,39.56,39.46,39.46,26500.0
2006-01-31 12:30:00,39.46,39.47,39.39,39.39,47200.0,39.46,39.47,39.39,39.39,47200.0
2006-01-31 12:40:00,39.39,39.46,39.36,39.46,59600.0,39.39,39.46,39.36,39.46,59600.0
2006-01-31 12:50:00,39.46,39.5,39.45,39.49,37500.0,39.46,39.5,39.45,39.49,37500.0
2006-01-31 13:00:00,39.5,39.62,39.49,39.5,47400.0,39.5,39.62,39.49,39.5,47400.0
2006-01-31 13:10:00,39.51,39.54,39.48,39.5,55400.0,39.51,39.54,39.48,39.5,55400.0
2006-01-31 13:20:00,39.49,39.62,39.47,39.56,50900.0,39.49,39.62,39.47,39.56,50900.0
2006-01-31 13:30:00,39.57,39.63,39.55,39.57,51900.0,39.57,39.63,39.55,39.57,51900.0
2006-01-31 13:40:00,39.56,39.75,39.56,39.73,72300.0,39.56,39.75,39.56,39.73,72300.0
2006-01-31 13:50:00,39.74,39.84,39.68,39.72,49200.0,39.74,39.84,39.68,39.72,49200.0
2006-01-31 14:00:00,39.72,39.88,39.72,39.82,60400.0,39.72,39.88,39.72,39.82,60400.0
2006-01-31 14:10:00,39.82,39.99,39.81,39.82,247900.0,39.82,39.99,39.81,39.82,247900.0
2006-01-31 14:20:00,39.81,39.85,39.58,39.63,129800.0,39.81,39.85,39.58,39.63,129800.0
2006-01-31 14:30:00,39.63,39.7,39.53,39.7,226300.0,39.63,39.7,39.53,39.7,226300.0
2006-01-31 14:40:00,39.7,39.77,39.64,39.75,146900.0,39.7,39.77,39.64,39.75,146900.0
2006-01-31 14:50:00,39.75,39.86,39.7,39.81,108900.0,39.75,39.86,39.7,39.81,108900.0
2006-01-31 15:00:00,39.81,39.95,39.8,39.91,173200.0,39.81,39.95,39.8,39.91,173200.0
2006-01-31 15:10:00,39.91,39.94,39.83,39.9,70000.0,39.91,39.94,39.83,39.9,70000.0
2006-01-31 15:20:00,39.91,40.0,39.87,39.99,109800.0,39.91,40.0,39.87,39.99,109800.0
2006-01-31 15:30:00,39.99,40.0,39.81,39.85,121700.0,39.99,40.0,39.81,39.85,121700.0
2006-01-31 15:40:00,39.84,39.87,39.65,39.69,111300.0,39.84,39.87,39.65,39.69,111300.0
2006-01-31 15:50:00,39.69,39.83,39.67,39.8,287600.0,39.69,39.83,39.67,39.8,287600.0
2006-02-01 09:30:00,39.36,39.95,39.17,39.87,329500.0,39.36,39.95,39.17,39.87,329500.0
2006-02-01 09:40:00,39.87,40.0,39.82,39.87,162300.0,39.87,40.0,39.82,39.87,162300.0
2006-02-01 09:50:00,39.89,39.89,39.62,39.77,160400.0,39.89,39.89,39.62,39.77,160400.0
2006-02-01 10:00:00,39.75,39.88,39.7,39.74,117700.0,39.75,39.88,39.7,39.74,117700.0
2006-02-01 10:10:00,39.73,39.9,39.73,39.79,74600.0,39.73,39.9,39.73,39.79,74600.0
2006-02-01 10:20:00,39.76,39.85,39.73,39.75,87000.0,39.76,39.85,39.73,39.75,87000.0
2006-02-01 10:30:00,39.74,39.76,39.74,39.75,161300.0,39.74,39.76,39.74,39.75,161300.0
2006-02-01 10:40:00,39.76,39.83,39.74,39.75,106900.0,39.76,39.83,39.74,39.75,106900.0
2006-02-01 10:50:00,39.75,40.1,39.74,39.99,99300.0,39.75,40.1,39.74,39.99,99300.0
2006-02-01 11:00:00,40.0,40.15,39.96,40.11,117100.0,40.0,40.15,39.96,40.11,117100.0
2006-02-01 11:10:00,40.1,40.32,39.98,40.17,138700.0,40.1,40.32,39.98,40.17,138700.0
2006-02-01 11:20:00,40.18,40.21,40.1,40.2,87100.0,40.18,40.21,40.1,40.2,87100.0
2006-02-01 11:30:00,40.19,40.21,40.1,40.12,63200.0,40.19,40.21,40.1,40.12,63200.0
2006-02-01 11:40:00,40.12,40.23,40.09,40.14,79500.0,40.12,40.23,40.09,40.14,79500.0
2006-02-01 11:50:00,40.12,40.2,39.84,40.0,184200.0,40.12,40.2,39.84,40.0,184200.0
2006-02-01 12:00:00,40.03,40.15,40.03,40.15,65100.0,40.03,40.15,40.03,40.15,65100.0
2006-02-01 12:10:00,40.13,40.2,40.1,40.18,43700.0,40.13,40.2,40.1,40.18,43700.0
2006-02-01 12:20:00,40.18,40.3,40.13,40.29,92700.0,40.18,40.3,40.13,40.29,92700.0
2006-02-01 12:30:00,40.27,40.53,40.27,40.5,98100.0,40.27,40.53,40.27,40.5,98100.0
2006-02-01 12:40:00,40.5,40.51,40.23,40.3,80600.0,40.5,40.51,40.23,40.3,80600.0
2006-02-01 12:50:00,40.3,40.31,40.12,40.24,69800.0,40.3,40.31,40.12,40.24,69800.0
2006-02-01 13:00:00,40.24,40.36,40.23,40.25,122500.0,40.24,40.36,40.23,40.25,122500.0
2006-02-01 13:10:00,40.26,40.31,40.17,40.22,207800.0,40.26,40.31,40.17,40.22,207800.0
2006-02-01 13:20:00,40.22,40.26,40.19,40.21,53500.0,40.22,40.26,40.19,40.21,53500.0
2006-02-01 13:30:00,40.2,40.2,40.04,40.06,114100.0,40.2,40.2,40.04,40.06,114100.0
2006-02-01 13:40:00,40.06,40.12,40.0,40.11,50100.0,40.06,40.12,40.0,40.11,50100.0
2006-02-01 13:50:00,40.1,40.16,40.09,40.13,44000.0,40.1,40.16,40.09,40.13,44000.0
2006-02-01 14:00:00,40.14,40.16,40.13,40.14,101300.0,40.14,40.16,40.13,40.14,101300.0
2006-02-01 14:10:00,40.13,40.15,40.1,40.13,66900.0,40.13,40.15,40.1,40.13,66900.0
2006-02-01 14:20:00,40.14,40.25,40.1,40.22,84300.0,40.14,40.25,40.1,40.22,84300.0
2006-02-01 14:30:00,40.22,40.32,40.21,40.31,67200.0,40.22,40.32,40.21,40.31,67200.0
2006-02-01 14:40:00,40.32,40.34,40.21,40.33,34900.0,40.32,40.34,40.21,40.33,34900.0
2006-02-01 14:50:00,40.32,40.43,40.28,40.29,67300.0,40.32,40.43,40.28,40.29,67300.0
2006-02-01 15:00:00,40.29,40.43,40.27,40.41,86700.0,40.29,40.43,40.27,40.41,86700.0
2006-02-01 15:10:00,40.42,40.59,40.38,40.4,127000.0,40.42,40.59,40.38,40.4,127000.0
2006-02-01 15:20:00,40.38,40.43,40.25,40.27,79400.0,40.38,40.43,40.25,40.27,79400.0
2006-02-01 15:30:00,40.29,40.39,40.27,40.33,82200.0,40.29,40.39,40.27,40.33,82200.0
2006-02-01 15:40:00,40.33,40.44,40.22,40.28,92700.0,40.33,40.44,40.22,40.28,92700.0
2006-02-01 15:50:00,40.28,40.54,40.26,40.45,274600.0,40.28,40.54,40.26,40.45,274600.0
2006-02-02 09:30:00,40.03,40.15,39.8,39.9,449700.0,40.03,40.15,39.8,39.9,449700.0
2006-02-02 09:40:00,39.88,39.9,39.79,39.83,94300.0,39.88,39.9,39.79,39.83,94300.0
2006-02-02 09:50:00,39.84,40.03,39.83,39.98,115400.0,39.84,40.03,39.83,39.98,115400.0
2006-02-02 10:00:00,39.97,40.0,39.91,39.98,67500.0,39.97,40.0,39.91,39.98,67500.0
2006-02-02 10:10:00,39.97,39.99,39.94,39.96,86600.0,39.97,39.99,39.94,39.96,86600.0
2006-02-02 10:20:00,39.95,40.05,39.9,39.95,96100.0,39.95,40.05,39.9,39.95,96100.0
2006-02-02 10:30:00,39.95,40.08,39.5,39.63,215200.0,39.95,40.08,39.5,39.63,215200.0
2006-02-02 10:40:00,39.63,39.7,39.25,39.45,227900.0,39.63,39.7,39.25,39.45,227900.0
2006-02-02 10:50:00,39.45,39.48,39.36,39.39,107500.0,39.45,39.48,39.36,39.39,107500.0
2006-02-02 11:00:00,39.38,39.38,39.08,39.11,153800.0,39.38,39.38,39.08,39.11,153800.0
2006-02-02 11:10:00,39.11,39.22,39.1,39.22,277900.0,39.11,39.22,39.1,39.22,277900.0
2006-02-02 11:20:00,39.19,39.25,39.05,39.1,168600.0,39.19,39.25,39.05,39.1,168600.0
2006-02-02 11:30:00,39.1,39.22,38.98,39.1,252800.0,39.1,39.22,38.98,39.1,252800.0
2006-02-02 11:40:00,39.12,39.16,39.05,39.1,103500.0,39.12,39.16,39.05,39.1,103500.0
2006-02-02 11:50:00,39.1,39.11,38.83,38.87,100500.0,39.1,39.11,38.83,38.87,100500.0
2006-02-02 12:00:00,38.88,39.24,38.87,39.19,137400.0,38.88,39.24,38.87,39.19,137400.0
2006-02-02 12:10:00,39.21,39.24,39.11,39.11,65100.0,39.21,39.24,39.11,39.11,65100.0
2006-02-02 12:20:00,39.11,39.11,38.95,38.98,65000.0,39.11,39.11,38.95,38.98,65000.0
2006-02-02 12:30:00,38.98,38.98,38.84,38.87,81900.0,38.98,38.98,38.84,38.87,81900.0
2006-02-02 12:40:00,38.86,39.1,38.86,39.08,42900.0,38.86,39.1,38.86,39.08,42900.0
2006-02-02 12:50:00,39.09,39.21,39.08,39.13,98400.0,39.09,39.21,39.08,39.13,98400.0
2006-02-02 13:00:00,39.13,39.15,38.92,39.07,86700.0,39.13,39.15,38.92,39.07,86700.0
2006-02-02 13:10:00,39.07,39.27,39.07,39.25,76400.0,39.07,39.27,39.07,39.25,76400.0
2006-02-02 13:20:00,39.25,39.42,39.23,39.23,64700.0,39.25,39.42,39.23,39.23,64700.0
2006-02-02 13:30:00,39.23,39.26,38.93,38.96,61800.0,39.23,39.26,38.93,38.96,61800.0
2006-02-02 13:40:00,38.95,39.37,38.93,39.33,158400.0,38.95,39.37,38.93,39.33,158400.0
2006-02-02 13:50:00,39.33,39.48,39.33,39.48,54900.0,39.33,39.48,39.33,39.48,54900.0
2006-02-02 14:00:00,39.47,39.55,39.45,39.51,83100.0,39.47,39.55,39.45,39.51,83100.0
2006-02-02 14:10:00,39.5,39.51,39.22,39.31,86200.0,39.5,39.51,39.22,39.31,86200.0
2006-02-02 14:20:00,39.32,39.38,39.23,39.26,98400.0,39.32,39.38,39.23,39.26,98400.0
2006-02-02 14:30:00,39.25,39.31,39.22,39.25,73400.0,39.25,39.31,39.22,39.25,73400.0
2006-02-02 14:40:00,39.25,39.25,39.13,39.19,81900.0,39.25,39.25,39.13,39.19,81900.0
2006-02-02 14:50:00,39.18,39.19,39.13,39.17,149200.0,39.18,39.19,39.13,39.17,149200.0
2006-02-02 15:00:00,39.17,39.25,39.14,39.23,212100.0,39.17,39.25,39.14,39.23,212100.0
2006-02-02 15:10:00,39.22,39.24,39.13,39.23,133100.0,39.22,39.24,39.13,39.23,133100.0
2006-02-02 15:20:00,39.22,39.36,39.2,39.36,78800.0,39.22,39.36,39.2,39.36,78800.0
2006-02-02 15:30:00,39.38,39.38,39.23,39.25,169600.0,39.38,39.38,39.23,39.25,169600.0
2006-02-02 15:40:00,39.25,39.29,39.19,39.26,284400.0,39.25,39.29,39.19,39.26,284400.0
2006-02-02 15:50:00,39.27,39.4,39.19,39.32,327200.0,39.27,39.4,39.19,39.32,327200.0
2006-02-03 09:30:00,39.15,39.3,38.89,38.94,284500.0,39.15,39.3,38.89,38.94,284500.0
2006-02-03 09:40:00,38.94,39.14,38.93,39.05,117600.0,38.94,39.14,38.93,39.05,117600.0
2006-02-03 09:50:00,39.06,39.15,38.91,38.98,90900.0,39.06,39.15,38.91,38.98,90900.0
2006-02-03 10:00:00,38.99,39.0,38.49,38.5,148400.0,38.99,39.0,38.49,38.5,148400.0
2006-02-03 10:10:00,38.52,38.59,38.38,38.46,81900.0,38.52,38.59,38.38,38.46,81900.0
2006-02-03 10:20:00,38.49,38.77,38.4,38.77,78700.0,38.49,38.77,38.4,38.77,78700.0
2006-02-03 10:30:00,38.78,38.95,38.74,38.95,77800.0,38.78,38.95,38.74,38.95,77800.0
2006-02-03 10:40:00,38.94,39.07,38.85,39.02,63900.0,38.94,39.07,38.85,39.02,63900.0
2006-02-03 10:50:00,39.04,39.17,39.03,39.03,66500.0,39.04,39.17,39.03,39.03,66500.0
2006-02-03 11:00:00,39.04,39.16,39.0,39.08,88400.0,39.04,39.16,39.0,39.08,88400.0
2006-02-03 11:10:00,39.09,39.09,39.03,39.06,66700.0,39.09,39.09,39.03,39.06,66700.0
2006-02-03 11:20:00,39.07,39.1,39.03,39.09,56400.0,39.07,39.1,39.03,39.09,56400.0
2006-02-03 11:30:00,39.08,39.22,38.95,39.11,84200.0,39.08,39.22,38.95,39.11,84200.0
2006-02-03 11:40:00,39.11,39.11,39.04,39.06,80800.0,39.11,39.11,39.04,39.06,80800.0
2006-02-03 11:50:00,39.07,39.07,38.92,38.98,73200.0,39.07,39.07,38.92,38.98,73200.0
2006-02-03 12:00:00,38.98,39.0,38.86,38.92,47900.0,38.98,39.0,38.86,38.92,47900.0
2006-02-03 12:10:00,38.92,38.92,38.82,38.86,51300.0,38.92,38.92,38.82,38.86,51300.0
2006-02-03 12:20:00,38.87,38.94,38.87,38.88,47800.0,38.87,38.94,38.87,38.88,47800.0
2006-02-03 12:30:00,38.88,38.93,38.88,38.91,40700.0,38.88,38.93,38.88,38.91,40700.0
2006-02-03 12:40:00,38.91,39.04,38.91,39.02,54800.0,38.91,39.04,38.91,39.02,54800.0
2006-02-03 12:50:00,39.03,39.03,38.96,39.02,54300.0,39.03,39.03,38.96,39.02,54300.0
2006-02-03 13:00:00,39.04,39.11,38.99,39.09,41700.0,39.04,39.11,38.99,39.09,41700.0
2006-02-03 13:10:00,39.1,39.36,39.1,39.28,65800.0,39.1,39.36,39.1,39.28,65800.0
2006-02-03 13:20:00,39.29,39.44,39.29,39.35,59200.0,39.29,39.44,39.29,39.35,59200.0
2006-02-03 13:30:00,39.35,39.43,39.24,39.4,54800.0,39.35,39.43,39.24,39.4,54800.0
2006-02-03 13:40:00,39.42,39.43,39.31,39.32,35600.0,39.42,39.43,39.31,39.32,35600.0
2006-02-03 13:50:00,39.32,39.32,39.21,39.23,54300.0,39.32,39.32,39.21,39.23,54300.0
2006-02-03 14:00:00,39.23,39.38,39.23,39.35,53900.0,39.23,39.38,39.23,39.35,53900.0
2006-02-03 14:10:00,39.35,39.35,39.19,39.27,105200.0,39.35,39.35,39.19,39.27,105200.0
2006-02-03 14:20:00,39.27,39.33,39.27,39.29,44700.0,39.27,39.33,39.27,39.29,44700.0
2006-02-03 14:30:00,39.29,39.38,39.27,39.34,52400.0,39.29,39.38,39.27,39.34,52400.0
2006-02-03 14:40:00,39.33,39.34,39.24,39.32,58800.0,39.33,39.34,39.24,39.32,58800.0
2006-02-03 14:50:00,39.32,39.32,39.24,39.24,55200.0,39.32,39.32,39.24,39.24,55200.0
2006-02-03 15:00:00,39.23,39.41,39.21,39.37,96700.0,39.23,39.41,39.21,39.37,96700.0
2006-02-03 15:10:00,39.38,39.44,39.33,39.37,60200.0,39.38,39.44,39.33,39.37,60200.0
2006-02-03 15:20:00,39.37,39.38,39.11,39.12,70500.0,39.37,39.38,39.11,39.12,70500.0
2006-02-03 15:30:00,39.11,39.2,38.92,39.18,116000.0,39.11,39.2,38.92,39.18,116000.0
2006-02-03 15:40:00,39.18,39.18,39.0,39.1,90300.0,39.18,39.18,39.0,39.1,90300.0
2006-02-03 15:50:00,39.1,39.39,39.08,39.2,219100.0,39.1,39.39,39.08,39.2,219100.0
2006-02-06 09:30:00,38.91,39.3,38.91,39.2,278700.0,38.91,39.3,38.91,39.2,278700.0
2006-02-06 09:40:00,39.2,39.42,39.17,39.42,140700.0,39.2,39.42,39.17,39.42,140700.0
2006-02-06 09:50:00,39.43,39.66,39.4,39.51,199300.0,39.43,39.66,39.4,39.51,199300.0
2006-02-06 10:00:00,39.52,39.74,39.52,39.74,57400.0,39.52,39.74,39.52,39.74,57400.0
2006-02-06 10:10:00,39.75,39.88,39.74,39.78,118700.0,39.75,39.88,39.74,39.78,118700.0
2006-02-06 10:20:00,39.77,39.77,39.37,39.45,121100.0,39.77,39.77,39.37,39.45,121100.0
2006-02-06 10:30:00,39.45,39.61,39.44,39.61,48300.0,39.45,39.61,39.44,39.61,48300.0
2006-02-06 10:40:00,39.62,39.63,39.43,39.51,90000.0,39.62,39.63,39.43,39.51,90000.0
2006-02-06 10:50:00,39.52,39.56,39.42,39.5,36500.0,39.52,39.56,39.42,39.5,36500.0
2006-02-06 11:00:00,39.5,39.53,39.49,39.49,43200.0,39.5,39.53,39.49,39.49,43200.0
2006-02-06 11:10:00,39.49,39.5,39.46,39.48,33000.0,39.49,39.5,39.46,39.48,33000.0
2006-02-06 11:20:00,39.48,39.5,39.42,39.42,24400.0,39.48,39.5,39.42,39.42,24400.0
2006-02-06 11:30:00,39.42,39.45,39.37,39.38,29200.0,39.42,39.45,39.37,39.38,29200.0
2006-02-06 11:40:00,39.39,39.51,39.39,39.49,17000.0,39.39,39.51,39.39,39.49,17000.0
2006-02-06 11:50:00,39.49,39.52,39.42,39.45,30200.0,39.49,39.52,39.42,39.45,30200.0
2006-02-06 12:00:00,39.46,39.5,39.37,39.37,22100.0,39.46,39.5,39.37,39.37,22100.0
2006-02-06 12:10:00,39.38,39.44,39.33,39.44,20500.0,39.38,39.44,39.33,39.44,20500.0
2006-02-06 12:20:00,39.44,39.48,39.4,39.46,25600.0,39.44,39.48,39.4,39.46,25600.0
2006-02-06 12:30:00,39.46,39.49,39.44,39.47,49000.0,39.46,39.49,39.44,39.47,49000.0
2006-02-06 12:40:00,39.47,39.47,39.39,39.42,20900.0,39.47,39.47,39.39,39.42,20900.0
2006-02-06 12:50:00,39.42,39.45,39.38,39.45,22900.0,39.42,39.45,39.38,39.45,22900.0
2006-02-06 13:00:00,39.45,39.5,39.41,39.43,29600.0,39.45,39.5,39.41,39.43,29600.0
2006-02-06 13:10:00,39.43,39.46,39.41,39.45,26200.0,39.43,39.46,39.41,39.45,26200.0
2006-02-06 13:20:00,39.45,39.5,39.45,39.49,36500.0,39.45,39.5,39.45,39.49,36500.0
2006-02-06 13:30:00,39.48,39.5,39.38,39.39,44600.0,39.48,39.5,39.38,39.39,44600.0
2006-02-06 13:40:00,39.41,39.41,39.3,39.32,32400.0,39.41,39.41,39.3,39.32,32400.0
2006-02-06 13:50:00,39.33,39.36,39.24,39.36,46900.0,39.33,39.36,39.24,39.36,46900.0
2006-02-06 14:00:00,39.36,39.36,39.17,39.25,85000.0,39.36,39.36,39.17,39.25,85000.0
2006-02-06 14:10:00,39.25,39.28,39.18,39.25,82500.0,39.25,39.28,39.18,39.25,82500.0
2006-02-06 14:20:00,39.25,39.33,39.25,39.33,28000.0,39.25,39.33,39.25,39.33,28000.0
2006-02-06 14:30:00,39.33,39.51,39.33,39.47,65800.0,39.33,39.51,39.33,39.47,65800.0
2006-02-06 14:40:00,39.48,39.5,39.4,39.49,36900.0,39.48,39.5,39.4,39.49,36900.0
2006-02-06 14:50:00,39.5,39.55,39.45,39.5,90900.0,39.5,39.55,39.45,39.5,90900.0
2006-02-06 15:00:00,39.5,39.51,39.31,39.36,59600.0,39.5,39.51,39.31,39.36,59600.0
2006-02-06 15:10:00,39.37,39.44,39.32,39.38,54000.0,39.37,39.44,39.32,39.38,54000.0
2006-02-06 15:20:00,39.35,39.51,39.35,39.5,49800.0,39.35,39.51,39.35,39.5,49800.0
2006-02-06 15:30:00,39.5,39.58,39.49,39.55,60700.0,39.5,39.58,39.49,39.55,60700.0
2006-02-06 15:40:00,39.56,39.74,39.56,39.68,94400.0,39.56,39.74,39.56,39.68,94400.0
2006-02-06 15:50:00,39.67,39.68,39.38,39.52,125800.0,39.67,39.68,39.38,39.52,125800.0
2006-02-07 09:30:00,39.3,39.67,39.28,39.65,131500.0,39.3,39.67,39.28,39.65,131500.0
2006-02-07 09:40:00,39.63,39.67,39.54,39.6,141000.0,39.63,39.67,39.54,39.6,141000.0
2006-02-07 09:50:00,39.6,39.6,39.54,39.55,84900.0,39.6,39.6,39.54,39.55,84900.0
2006-02-07 10:00:00,39.55,39.7,39.52,39.7,92200.0,39.55,39.7,39.52,39.7,92200.0
2006-02-07 10:10:00,39.7,39.7,39.6,39.62,167900.0,39.7,39.7,39.6,39.62,167900.0
2006-02-07 10:20:00,39.62,39.67,39.55,39.66,88100.0,39.62,39.67,39.55,39.66,88100.0
2006-02-07 10:30:00,39.64,39.69,39.6,39.61,67900.0,39.64,39.69,39.6,39.61,67900.0
2006-02-07 10:40:00,39.61,39.71,39.57,39.67,119300.0,39.61,39.71,39.57,39.67,119300.0
2006-02-07 10:50:00,39.67,39.82,39.55,39.8,72700.0,39.67,39.82,39.55,39.8,72700.0
2006-02-07 11:00:00,39.8,39.89,39.75,39.78,70200.0,39.8,39.89,39.75,39.78,70200.0
2006-02-07 11:10:00,39.79,39.83,39.74,39.82,44600.0,39.79,39.83,39.74,39.82,44600.0
2006-02-07 11:20:00,39.84,39.98,39.81,39.88,101600.0,39.84,39.98,39.81,39.88,101600.0
2006-02-07 11:30:00,39.88,39.89,39.77,39.8,63000.0,39.88,39.89,39.77,39.8,63000.0
2006-02-07 11:40:00,39.8,39.86,39.65,39.69,97900.0,39.8,39.86,39.65,39.69,97900.0
2006-02-07 11:50:00,39.68,39.69,39.59,39.61,60800.0,39.68,39.69,39.59,39.61,60800.0
2006-02-07 12:00:00,39.61,39.62,39.38,39.38,50000.0,39.61,39.62,39.38,39.38,50000.0
2006-02-07 12:10:00,39.38,39.38,39.26,39.34,126200.0,39.38,39.38,39.26,39.34,126200.0
2006-02-07 12:20:00,39.34,39.45,39.32,39.43,87800.0,39.34,39.45,39.32,39.43,87800.0
2006-02-07 12:30:00,39.43,39.56,39.4,39.53,27200.0,39.43,39.56,39.4,39.53,27200.0
2006-02-07 12:40:00,39.53,39.6,39.49,39.5,38700.0,39.53,39.6,39.49,39.5,38700.0
2006-02-07 12:50:00,39.51,39.73,39.51,39.69,84400.0,39.51,39.73,39.51,39.69,84400.0
2006-02-07 13:00:00,39.69,39.7,39.43,39.49,52200.0,39.69,39.7,39.43,39.49,52200.0
2006-02-07 13:10:00,39.49,39.55,39.36,39.4,80200.0,39.49,39.55,39.36,39.4,80200.0
2006-02-07 13:20:00,39.4,39.58,39.33,39.43,88100.0,39.4,39.58,39.33,39.43,88100.0
2006-02-07 13:30:00,39.42,39.42,39.24,39.25,72400.0,39.42,39.42,39.24,39.25,72400.0
2006-02-07 13:40:00,39.25,39.47,39.17,39.47,77200.0,39.25,39.47,39.17,39.47,77200.0
2006-02-07 13:50:00,39.47,39.56,39.38,39.39,86700.0,39.47,39.56,39.38,39.39,86700.0
2006-02-07 14:00:00,39.39,39.4,39.25,39.37,38300.0,39.39,39.4,39.25,39.37,38300.0
2006-02-07 14:10:00,39.37,39.42,39.34,39.35,107600.0,39.37,39.42,39.34,39.35,107600.0
2006-02-07 14:20:00,39.35,39.42,39.34,39.38,128200.0,39.35,39.42,39.34,39.38,128200.0
2006-02-07 14:30:00,39.36,39.38,39.25,39.26,47000.0,39.36,39.38,39.25,39.26,47000.0
2006-02-07 14:40:00,39.25,39.28,39.09,39.1,88400.0,39.25,39.28,39.09,39.1,88400.0
2006-02-07 14:50:00,39.1,39.23,38.87,39.22,109300.0,39.1,39.23,38.87,39.22,109300.0
2006-02-07 15:00:00,39.21,39.31,38.96,39.05,115000.0,39.21,39.31,38.96,39.05,115000.0
2006-02-07 15:10:00,39.05,39.06,38.95,39.01,77800.0,39.05,39.06,38.95,39.01,77800.0
2006-02-07 15:20:00,39.0,39.06,38.96,39.02,67200.0,39.0,39.06,38.96,39.02,67200.0
2006-02-07 15:30:00,39.02,39.1,39.0,39.1,104000.0,39.02,39.1,39.0,39.1,104000.0
2006-02-07 15:40:00,39.1,39.2,39.09,39.11,154000.0,39.1,39.2,39.09,39.11,154000.0
2006-02-07 15:50:00,39.11,39.26,39.04,39.26,153200.0,39.11,39.26,39.04,39.26,153200.0
2006-02-08 09:30:00,39.45,39.66,39.19,39.45,269100.0,39.45,39.66,39.19,39.45,269100.0
2006-02-08 09:40:00,39.5,39.55,39.25,39.3,148800.0,39.5,39.55,39.25,39.3,148800.0
2006-02-08 09:50:00,39.3,39.61,39.25,39.44,114100.0,39.3,39.61,39.25,39.44,114100.0
2006-02-08 10:00:00,39.45,39.75,39.35,39.75,100600.0,39.45,39.75,39.35,39.75,100600.0
2006-02-08 10:10:00,39.74,39.76,39.49,39.51,95400.0,39.74,39.76,39.49,39.51,95400.0
2006-02-08 10:20:00,39.54,39.56,39.4,39.44,119500.0,39.54,39.56,39.4,39.44,119500.0
2006-02-08 10:30:00,39.45,39.5,39.25,39.4,70100.0,39.45,39.5,39.25,39.4,70100.0
2006-02-08 10:40:00,39.4,39.43,39.16,39.22,122400.0,39.4,39.43,39.16,39.22,122400.0
2006-02-08 10:50:00,39.22,39.22,39.17,39.2,42500.0,39.22,39.22,39.17,39.2,42500.0
2006-02-08 11:00:00,39.2,39.26,39.1,39.12,116200.0,39.2,39.26,39.1,39.12,116200.0
2006-02-08 11:10:00,39.12,39.2,39.05,39.08,104600.0,39.12,39.2,39.05,39.08,104600.0
2006-02-08 11:20:00,39.08,39.08,38.95,38.96,52900.0,39.08,39.08,38.95,38.96,52900.0
2006-02-08 11:30:00,38.97,39.06,38.89,38.98,78400.0,38.97,39.06,38.89,38.98,78400.0
2006-02-08 11:40:00,38.99,39.07,38.9,39.06,118200.0,38.99,39.07,38.9,39.06,118200.0
2006-02-08 11:50:00,39.03,39.25,39.03,39.25,67200.0,39.03,39.25,39.03,39.25,67200.0
2006-02-08 12:00:00,39.25,39.26,39.24,39.25,46700.0,39.25,39.26,39.24,39.25,46700.0
2006-02-08 12:10:00,39.25,39.26,39.16,39.18,75900.0,39.25,39.26,39.16,39.18,75900.0
2006-02-08 12:20:00,39.19,39.25,39.11,39.12,66300.0,39.19,39.25,39.11,39.12,66300.0
2006-02-08 12:30:00,39.11,39.25,39.04,39.06,61100.0,39.11,39.25,39.04,39.06,61100.0
2006-02-08 12:40:00,39.07,39.25,39.06,39.22,40800.0,39.07,39.25,39.06,39.22,40800.0
2006-02-08 12:50:00,39.23,39.23,39.03,39.04,92100.0,39.23,39.23,39.03,39.04,92100.0
2006-02-08 13:00:00,39.04,39.04,38.91,38.92,60700.0,39.04,39.04,38.91,38.92,60700.0
2006-02-08 13:10:00,38.91,38.95,38.81,38.86,98600.0,38.91,38.95,38.81,38.86,98600.0
2006-02-08 13:20:00,38.85,38.87,38.71,38.76,119800.0,38.85,38.87,38.71,38.76,119800.0
2006-02-08 13:30:00,38.78,38.93,38.77,38.93,77400.0,38.78,38.93,38.77,38.93,77400.0
2006-02-08 13:40:00,38.93,39.05,38.88,38.95,80900.0,38.93,39.05,38.88,38.95,80900.0
2006-02-08 13:50:00,38.95,38.96,38.79,38.91,69400.0,38.95,38.96,38.79,38.91,69400.0
2006-02-08 14:00:00,38.91,38.98,38.88,38.91,75500.0,38.91,38.98,38.88,38.91,75500.0
2006-02-08 14:10:00,38.91,38.96,38.79,38.79,61300.0,38.91,38.96,38.79,38.79,61300.0
2006-02-08 14:20:00,38.8,38.99,38.79,38.91,69800.0,38.8,38.99,38.79,38.91,69800.0
2006-02-08 14:30:00,38.9,38.93,38.73,38.73,63300.0,38.9,38.93,38.73,38.73,63300.0
2006-02-08 14:40:00,38.74,38.76,38.67,38.67,103100.0,38.74,38.76,38.67,38.67,103100.0
2006-02-08 14:50:00,38.68,38.71,38.64,38.66,68600.0,38.68,38.71,38.64,38.66,68600.0
2006-02-08 15:00:00,38.66,38.85,38.66,38.8,118900.0,38.66,38.85,38.66,38.8,118900.0
2006-02-08 15:10:00,38.81,38.84,38.74,38.8,76700.0,38.81,38.84,38.74,38.8,76700.0
2006-02-08 15:20:00,38.79,38.82,38.78,38.82,78500.0,38.79,38.82,38.78,38.82,78500.0
2006-02-08 15:30:00,38.82,38.87,38.79,38.87,114600.0,38.82,38.87,38.79,38.87,114600.0
2006-02-08 15:40:00,38.87,39.26,38.81,38.88,204600.0,38.87,39.26,38.81,38.88,204600.0
2006-02-08 15:50:00,38.89,38.89,38.8,38.8,110900.0,38.89,38.89,38.8,38.8,110900.0
2006-02-09 09:30:00,38.8,38.91,38.75,38.81,125900.0,38.8,38.91,38.75,38.81,125900.0
2006-02-09 09:40:00,38.8,38.92,38.45,38.78,95600.0,38.8,38.92,38.45,38.78,95600.0
2006-02-09 09:50:00,38.81,38.83,38.63,38.72,101600.0,38.81,38.83,38.63,38.72,101600.0
2006-02-09 10:00:00,38.72,38.85,38.69,38.84,86300.0,38.72,38.85,38.69,38.84,86300.0
2006-02-09 10:10:00,38.83,38.85,38.71,38.74,72100.0,38.83,38.85,38.71,38.74,72100.0
2006-02-09 10:20:00,38.73,38.81,38.73,38.8,50100.0,38.73,38.81,38.73,38.8,50100.0
2006-02-09 10:30:00,38.79,38.8,38.68,38.77,79700.0,38.79,38.8,38.68,38.77,79700.0
2006-02-09 10:40:00,38.78,38.8,38.76,38.77,56800.0,38.78,38.8,38.76,38.77,56800.0
2006-02-09 10:50:00,38.77,38.81,38.76,38.79,67400.0,38.77,38.81,38.76,38.79,67400.0
2006-02-09 11:00:00,38.79,38.79,38.69,38.69,53100.0,38.79,38.79,38.69,38.69,53100.0
2006-02-09 11:10:00,38.69,38.73,38.52,38.58,82000.0,38.69,38.73,38.52,38.58,82000.0
2006-02-09 11:20:00,38.62,38.7,38.6,38.6,68400.0,38.62,38.7,38.6,38.6,68400.0
2006-02-09 11:30:00,38.6,38.61,38.49,38.49,62300.0,38.6,38.61,38.49,38.49,62300.0
2006-02-09 11:40:00,38.49,38.51,38.4,38.43,100100.0,38.49,38.51,38.4,38.43,100100.0
2006-02-09 11:50:00,38.44,38.76,38.42,38.76,106600.0,38.44,38.76,38.42,38.76,106600.0
2006-02-09 12:00:00,38.76,38.8,38.6,38.77,74800.0,38.76,38.8,38.6,38.77,74800.0
2006-02-09 12:10:00,38.77,38.77,38.59,38.61,74800.0,38.77,38.77,38.59,38.61,74800.0
2006-02-09 12:20:00,38.59,38.62,38.47,38.51,109100.0,38.59,38.62,38.47,38.51,109100.0
2006-02-09 12:30:00,38.51,38.7,38.48,38.7,106500.0,38.51,38.7,38.48,38.7,106500.0
2006-02-09 12:40:00,38.7,38.7,38.65,38.7,51500.0,38.7,38.7,38.65,38.7,51500.0
2006-02-09 12:50:00,38.7,38.7,38.58,38.59,37100.0,38.7,38.7,38.58,38.59,37100.0
2006-02-09 13:00:00,38.59,38.7,38.59,38.64,82700.0,38.59,38.7,38.59,38.64,82700.0
2006-02-09 13:10:00,38.66,38.7,38.51,38.54,46800.0,38.66,38.7,38.51,38.54,46800.0
2006-02-09 13:20:00,38.54,38.63,38.49,38.52,69400.0,38.54,38.63,38.49,38.52,69400.0
2006-02-09 13:30:00,38.54,38.7,38.53,38.67,42800.0,38.54,38.7,38.53,38.67,42800.0
2006-02-09 13:40:00,38.65,38.7,38.58,38.66,62700.0,38.65,38.7,38.58,38.66,62700.0
2006-02-09 13:50:00,38.67,38.72,38.6,38.65,110800.0,38.67,38.72,38.6,38.65,110800.0
2006-02-09 14:00:00,38.66,38.67,38.59,38.62,115500.0,38.66,38.67,38.59,38.62,115500.0
2006-02-09 14:10:00,38.61,38.65,38.58,38.63,101000.0,38.61,38.65,38.58,38.63,101000.0
2006-02-09 14:20:00,38.64,38.7,38.6,38.6,96500.0,38.64,38.7,38.6,38.6,96500.0
2006-02-09 14:30:00,38.61,38.65,38.53,38.61,124400.0,38.61,38.65,38.53,38.61,124400.0
2006-02-09 14:40:00,38.6,38.61,38.52,38.59,66400.0,38.6,38.61,38.52,38.59,66400.0
2006-02-09 14:50:00,38.59,38.6,38.45,38.51,100400.0,38.59,38.6,38.45,38.51,100400.0
2006-02-09 15:00:00,38.52,38.52,38.21,38.29,150400.0,38.52,38.52,38.21,38.29,150400.0
2006-02-09 15:10:00,38.28,38.44,38.13,38.13,118000.0,38.28,38.44,38.13,38.13,118000.0
2006-02-09 15:20:00,38.12,38.35,38.07,38.27,146800.0,38.12,38.35,38.07,38.27,146800.0
2006-02-09 15:30:00,38.28,38.28,38.0,38.08,185400.0,38.28,38.28,38.0,38.08,185400.0
2006-02-09 15:40:00,38.08,38.09,37.93,38.02,167900.0,38.08,38.09,37.93,38.02,167900.0
2006-02-09 15:50:00,38.02,38.17,38.02,38.13,182200.0,38.02,38.17,38.02,38.13,182200.0
2006-02-10 09:30:00,38.25,38.25,37.51,37.71,442500.0,38.25,38.25,37.51,37.71,442500.0
2006-02-10 09:40:00,37.7,37.92,37.67,37.88,249500.0,37.7,37.92,37.67,37.88,249500.0
2006-02-10 09:50:00,37.89,38.21,37.65,37.73,245200.0,37.89,38.21,37.65,37.73,245200.0
2006-02-10 10:00:00,37.73,37.75,37.61,37.65,104700.0,37.73,37.75,37.61,37.65,104700.0
2006-02-10 10:10:00,37.65,37.78,37.62,37.64,198300.0,37.65,37.78,37.62,37.64,198300.0
2006-02-10 10:20:00,37.63,37.94,37.6,37.9,133100.0,37.63,37.94,37.6,37.9,133100.0
2006-02-10 10:30:00,37.89,37.9,37.4,37.45,185800.0,37.89,37.9,37.4,37.45,185800.0
2006-02-10 10:40:00,37.46,37.48,37.25,37.39,178900.0,37.46,37.48,37.25,37.39,178900.0
2006-02-10 10:50:00,37.39,37.56,37.28,37.42,174600.0,37.39,37.56,37.28,37.42,174600.0
2006-02-10 11:00:00,37.41,37.41,37.27,37.36,133100.0,37.41,37.41,37.27,37.36,133100.0
2006-02-10 11:10:00,37.35,37.36,37.25,37.3,164800.0,37.35,37.36,37.25,37.3,164800.0
2006-02-10 11:20:00,37.3,37.42,37.3,37.4,131700.0,37.3,37.42,37.3,37.4,131700.0
2006-02-10 11:30:00,37.4,37.42,37.36,37.41,223700.0,37.4,37.42,37.36,37.41,223700.0
2006-02-10 11:40:00,37.41,37.5,37.39,37.5,76300.0,37.41,37.5,37.39,37.5,76300.0
2006-02-10 11:50:00,37.5,37.63,37.49,37.6,135500.0,37.5,37.63,37.49,37.6,135500.0
2006-02-10 12:00:00,37.6,37.81,37.58,37.81,329500.0,37.6,37.81,37.58,37.81,329500.0
2006-02-10 12:10:00,37.8,38.0,37.8,37.94,168800.0,37.8,38.0,37.8,37.94,168800.0
2006-02-10 12:20:00,37.94,37.94,37.73,37.75,135000.0,37.94,37.94,37.73,37.75,135000.0
2006-02-10 12:30:00,37.75,37.86,37.75,37.82,100900.0,37.75,37.86,37.75,37.82,100900.0
2006-02-10 12:40:00,37.83,37.84,37.8,37.8,96100.0,37.83,37.84,37.8,37.8,96100.0
2006-02-10 12:50:00,37.81,37.82,37.78,37.78,61600.0,37.81,37.82,37.78,37.78,61600.0
2006-02-10 13:00:00,37.78,37.79,37.76,37.77,56800.0,37.78,37.79,37.76,37.77,56800.0
2006-02-10 13:10:00,37.77,37.81,37.77,37.77,81700.0,37.77,37.81,37.77,37.77,81700.0
2006-02-10 13:20:00,37.77,37.79,37.73,37.76,93900.0,37.77,37.79,37.73,37.76,93900.0
2006-02-10 13:30:00,37.76,37.99,37.74,37.99,127200.0,37.76,37.99,37.74,37.99,127200.0
2006-02-10 13:40:00,37.98,37.98,37.81,37.95,82100.0,37.98,37.98,37.81,37.95,82100.0
2006-02-10 13:50:00,37.96,38.01,37.94,38.01,88400.0,37.96,38.01,37.94,38.01,88400.0
2006-02-10 14:00:00,38.02,38.23,37.93,38.18,173100.0,38.02,38.23,37.93,38.18,173100.0
2006-02-10 14:10:00,38.21,38.26,38.08,38.08,145700.0,38.21,38.26,38.08,38.08,145700.0
2006-02-10 14:20:00,38.08,38.18,37.95,38.1,76000.0,38.08,38.18,37.95,38.1,76000.0
2006-02-10 14:30:00,38.09,38.28,38.02,38.25,176200.0,38.09,38.28,38.02,38.25,176200.0
2006-02-10 14:40:00,38.25,38.56,38.14,38.56,220800.0,38.25,38.56,38.14,38.56,220800.0
2006-02-10 14:50:00,38.55,38.56,38.49,38.49,144200.0,38.55,38.56,38.49,38.49,144200.0
2006-02-10 15:00:00,38.49,38.57,38.45,38.52,109800.0,38.49,38.57,38.45,38.52,109800.0
2006-02-10 15:10:00,38.53,38.79,38.52,38.79,158400.0,38.53,38.79,38.52,38.79,158400.0
2006-02-10 15:20:00,38.78,38.94,38.72,38.88,288500.0,38.78,38.94,38.72,38.88,288500.0
2006-02-10 15:30:00,38.89,38.94,38.63,38.66,233300.0,38.89,38.94,38.63,38.66,233300.0
2006-02-10 15:40:00,38.66,38.71,38.52,38.55,160800.0,38.66,38.71,38.52,38.55,160800.0
2006-02-10 15:50:00,38.55,38.71,38.48,38.69,255900.0,38.55,38.71,38.48,38.69,255900.0
2006-02-13 09:30:00,38.36,38.8,38.21,38.5,281200.0,38.36,38.8,38.21,38.5,281200.0
2006-02-13 09:40:00,38.52,39.06,38.43,39.03,216200.0,38.52,39.06,38.43,39.03,216200.0
2006-02-13 09:50:00,39.03,39.05,38.7,38.77,191800.0,39.03,39.05,38.7,38.77,191800.0
2006-02-13 10:00:00,38.78,38.91,38.7,38.85,75600.0,38.78,38.91,38.7,38.85,75600.0
2006-02-13 10:10:00,38.86,39.05,38.86,38.92,121400.0,38.86,39.05,38.86,38.92,121400.0
2006-02-13 10:20:00,38.94,38.95,38.75,38.78,100000.0,38.94,38.95,38.75,38.78,100000.0
2006-02-13 10:30:00,38.81,38.85,38.7,38.79,59900.0,38.81,38.85,38.7,38.79,59900.0
2006-02-13 10:40:00,38.79,38.83,38.57,38.64,103600.0,38.79,38.83,38.57,38.64,103600.0
2006-02-13 10:50:00,38.63,38.71,38.52,38.55,117900.0,38.63,38.71,38.52,38.55,117900.0
2006-02-13 11:00:00,38.55,38.68,38.48,38.51,100700.0,38.55,38.68,38.48,38.51,100700.0
2006-02-13 11:10:00,38.5,38.58,38.44,38.45,72600.0,38.5,38.58,38.44,38.45,72600.0
2006-02-13 11:20:00,38.45,38.46,38.31,38.32,156400.0,38.45,38.46,38.31,38.32,156400.0
2006-02-13 11:30:00,38.32,38.45,38.21,38.44,90400.0,38.32,38.45,38.21,38.44,90400.0
2006-02-13 11:40:00,38.44,38.44,38.18,38.19,64800.0,38.44,38.44,38.18,38.19,64800.0
2006-02-13 11:50:00,38.18,38.25,38.17,38.24,80800.0,38.18,38.25,38.17,38.24,80800.0
2006-02-13 12:00:00,38.24,38.31,38.24,38.29,81200.0,38.24,38.31,38.24,38.29,81200.0
2006-02-13 12:10:00,38.29,38.34,38.25,38.26,40100.0,38.29,38.34,38.25,38.26,40100.0
2006-02-13 12:20:00,38.26,38.28,38.23,38.24,43700.0,38.26,38.28,38.23,38.24,43700.0
2006-02-13 12:30:00,38.24,38.33,38.19,38.19,85600.0,38.24,38.33,38.19,38.19,85600.0
2006-02-13 12:40:00,38.19,38.2,38.05,38.12,74400.0,38.19,38.2,38.05,38.12,74400.0
2006-02-13 12:50:00,38.12,38.12,37.95,38.0,86600.0,38.12,38.12,37.95,38.0,86600.0
2006-02-13 13:00:00,38.0,38.01,37.96,37.97,80200.0,38.0,38.01,37.96,37.97,80200.0
2006-02-13 13:10:00,37.97,37.97,37.79,37.82,91200.0,37.97,37.97,37.79,37.82,91200.0
2006-02-13 13:20:00,37.82,37.87,37.75,37.85,83700.0,37.82,37.87,37.75,37.85,83700.0
2006-02-13 13:30:00,37.86,37.86,37.67,37.78,133700.0,37.86,37.86,37.67,37.78,133700.0
2006-02-13 13:40:00,37.79,37.8,37.74,37.78,77100.0,37.79,37.8,37.74,37.78,77100.0
2006-02-13 13:50:00,37.76,37.78,37.69,37.71,93500.0,37.76,37.78,37.69,37.71,93500.0
2006-02-13 14:00:00,37.7,37.76,37.64,37.69,69200.0,37.7,37.76,37.64,37.69,69200.0
2006-02-13 14:10:00,37.69,37.75,37.62,37.7,93900.0,37.69,37.75,37.62,37.7,93900.0
2006-02-13 14:20:00,37.7,37.75,37.68,37.7,111400.0,37.7,37.75,37.68,37.7,111400.0
2006-02-13 14:30:00,37.7,37.73,37.69,37.72,99200.0,37.7,37.73,37.69,37.72,99200.0
2006-02-13 14:40:00,37.71,37.73,37.66,37.71,175900.0,37.71,37.73,37.66,37.71,175900.0
2006-02-13 14:50:00,37.72,37.9,37.71,37.89,144100.0,37.72,37.9,37.71,37.89,144100.0
2006-02-13 15:00:00,37.89,37.93,37.81,37.81,62700.0,37.89,37.93,37.81,37.81,62700.0
2006-02-13 15:10:00,37.82,37.84,37.7,37.73,150600.0,37.82,37.84,37.7,37.73,150600.0
2006-02-13 15:20:00,37.74,38.0,37.74,37.95,150900.0,37.74,38.0,37.74,37.95,150900.0
2006-02-13 15:30:00,37.97,38.13,37.95,38.13,176300.0,37.97,38.13,37.95,38.13,176300.0
2006-02-13 15:40:00,38.13,38.2,38.05,38.13,95600.0,38.13,38.2,38.05,38.13,95600.0
2006-02-13 15:50:00,38.12,38.23,38.06,38.21,133800.0,38.12,38.23,38.06,38.21,133800.0
2006-02-14 09:30:00,38.14,38.34,37.91,38.28,111200.0,38.14,38.34,37.91,38.28,111200.0
2006-02-14 09:40:00,38.28,38.36,38.01,38.23,85600.0,38.28,38.36,38.01,38.23,85600.0
2006-02-14 09:50:00,38.22,38.24,37.78,37.96,126800.0,38.22,38.24,37.78,37.96,126800.0
2006-02-14 10:00:00,37.98,38.0,37.83,37.94,142900.0,37.98,38.0,37.83,37.94,142900.0
2006-02-14 10:10:00,37.93,37.95,37.76,37.76,97500.0,37.93,37.95,37.76,37.76,97500.0
2006-02-14 10:20:00,37.76,37.79,37.7,37.77,81600.0,37.76,37.79,37.7,37.77,81600.0
2006-02-14 10:30:00,37.77,37.78,37.5,37.66,135000.0,37.77,37.78,37.5,37.66,135000.0
2006-02-14 10:40:00,37.66,37.97,37.66,37.86,155600.0,37.66,37.97,37.66,37.86,155600.0
2006-02-14 10:50:00,37.86,37.95,37.7,37.95,83700.0,37.86,37.95,37.7,37.95,83700.0
2006-02-14 11:00:00,37.94,38.14,37.8,37.88,154200.0,37.94,38.14,37.8,37.88,154200.0
2006-02-14 11:10:00,37.87,38.11,37.84,38.05,71500.0,37.87,38.11,37.84,38.05,71500.0
2006-02-14 11:20:00,38.06,38.16,37.96,38.01,56000.0,38.06,38.16,37.96,38.01,56000.0
2006-02-14 11:30:00,38.01,38.17,37.93,37.97,67300.0,38.01,38.17,37.93,37.97,67300.0
2006-02-14 11:40:00,37.97,38.02,37.91,37.92,67700.0,37.97,38.02,37.91,37.92,67700.0
2006-02-14 11:50:00,37.92,38.33,37.91,38.2,92700.0,37.92,38.33,37.91,38.2,92700.0
2006-02-14 12:00:00,38.18,38.28,38.14,38.25,55000.0,38.18,38.28,38.14,38.25,55000.0
2006-02-14 12:10:00,38.26,38.26,38.09,38.15,68300.0,38.26,38.26,38.09,38.15,68300.0
2006-02-14 12:20:00,38.17,38.23,38.05,38.05,59300.0,38.17,38.23,38.05,38.05,59300.0
2006-02-14 12:30:00,38.05,38.05,37.92,38.0,103800.0,38.05,38.05,37.92,38.0,103800.0
2006-02-14 12:40:00,38.0,38.26,38.0,38.13,79500.0,38.0,38.26,38.0,38.13,79500.0
2006-02-14 12:50:00,38.14,38.16,38.07,38.12,82300.0,38.14,38.16,38.07,38.12,82300.0
2006-02-14 13:00:00,38.14,38.14,38.01,38.12,26600.0,38.14,38.14,38.01,38.12,26600.0
2006-02-14 13:10:00,38.12,38.25,38.11,38.25,61400.0,38.12,38.25,38.11,38.25,61400.0
2006-02-14 13:20:00,38.25,38.28,38.15,38.21,67600.0,38.25,38.28,38.15,38.21,67600.0
2006-02-14 13:30:00,38.2,38.22,38.15,38.15,48800.0,38.2,38.22,38.15,38.15,48800.0
2006-02-14 13:40:00,38.15,38.2,37.99,38.09,196400.0,38.15,38.2,37.99,38.09,196400.0
2006-02-14 13:50:00,38.09,38.11,37.94,38.0,73800.0,38.09,38.11,37.94,38.0,73800.0
2006-02-14 14:00:00,38.01,38.12,38.01,38.11,79800.0,38.01,38.12,38.01,38.11,79800.0
2006-02-14 14:10:00,38.1,38.3,38.09,38.23,61200.0,38.1,38.3,38.09,38.23,61200.0
2006-02-14 14:20:00,38.23,38.27,38.18,38.21,70900.0,38.23,38.27,38.18,38.21,70900.0
2006-02-14 14:30:00,38.2,38.25,38.13,38.23,51000.0,38.2,38.25,38.13,38.23,51000.0
2006-02-14 14:40:00,38.23,38.29,38.22,38.23,38800.0,38.23,38.29,38.22,38.23,38800.0
2006-02-14 14:50:00,38.22,38.24,38.19,38.19,45500.0,38.22,38.24,38.19,38.19,45500.0
2006-02-14 15:00:00,38.19,38.2,38.04,38.04,44300.0,38.19,38.2,38.04,38.04,44300.0
2006-02-14 15:10:00,38.04,38.14,38.03,38.13,103200.0,38.04,38.14,38.03,38.13,103200.0
2006-02-14 15:20:00,38.14,38.24,38.14,38.23,110600.0,38.14,38.24,38.14,38.23,110600.0
2006-02-14 15:30:00,38.23,38.35,38.18,38.26,96800.0,38.23,38.35,38.18,38.26,96800.0
2006-02-14 15:40:00,38.27,38.3,38.02,38.07,72100.0,38.27,38.3,38.02,38.07,72100.0
2006-02-14 15:50:00,38.08,38.26,38.08,38.12,151900.0,38.08,38.26,38.08,38.12,151900.0
2006-02-15 09:30:00,37.97,38.17,37.9,38.0,104800.0,37.97,38.17,37.9,38.0,104800.0
2006-02-15 09:40:00,38.01,38.02,37.78,37.8,88700.0,38.01,38.02,37.78,37.8,88700.0
2006-02-15 09:50:00,37.81,38.0,37.74,37.92,118000.0,37.81,38.0,37.74,37.92,118000.0
2006-02-15 10:00:00,37.91,38.0,37.76,37.99,67500.0,37.91,38.0,37.76,37.99,67500.0
2006-02-15 10:10:00,37.99,38.3,37.98,38.16,158800.0,37.99,38.3,37.98,38.16,158800.0
2006-02-15 10:20:00,38.16,38.48,37.92,37.92,116500.0,38.16,38.48,37.92,37.92,116500.0
2006-02-15 10:30:00,37.93,38.09,37.82,37.85,63700.0,37.93,38.09,37.82,37.85,63700.0
2006-02-15 10:40:00,37.88,37.89,37.75,37.83,56100.0,37.88,37.89,37.75,37.83,56100.0
2006-02-15 10:50:00,37.83,37.85,37.5,37.63,111900.0,37.83,37.85,37.5,37.63,111900.0
2006-02-15 11:00:00,37.62,37.63,37.5,37.56,99600.0,37.62,37.63,37.5,37.56,99600.0
2006-02-15 11:10:00,37.57,37.6,37.36,37.5,134900.0,37.57,37.6,37.36,37.5,134900.0
2006-02-15 11:20:00,37.49,37.5,37.29,37.31,88700.0,37.49,37.5,37.29,37.31,88700.0
2006-02-15 11:30:00,37.31,37.36,37.11,37.23,271000.0,37.31,37.36,37.11,37.23,271000.0
2006-02-15 11:40:00,37.24,37.26,37.06,37.19,147600.0,37.24,37.26,37.06,37.19,147600.0
2006-02-15 11:50:00,37.19,37.35,37.19,37.28,198400.0,37.19,37.35,37.19,37.28,198400.0
2006-02-15 12:00:00,37.28,37.32,37.2,37.28,129400.0,37.28,37.32,37.2,37.28,129400.0
2006-02-15 12:10:00,37.28,37.28,37.05,37.1,131100.0,37.28,37.28,37.05,37.1,131100.0
2006-02-15 12:20:00,37.11,37.5,37.06,37.48,184100.0,37.11,37.5,37.06,37.48,184100.0
2006-02-15 12:30:00,37.47,37.49,37.29,37.4,117500.0,37.47,37.49,37.29,37.4,117500.0
2006-02-15 12:40:00,37.38,37.5,37.32,37.48,113500.0,37.38,37.5,37.32,37.48,113500.0
2006-02-15 12:50:00,37.47,37.52,37.45,37.46,82500.0,37.47,37.52,37.45,37.46,82500.0
2006-02-15 13:00:00,37.46,37.53,37.42,37.46,55200.0,37.46,37.53,37.42,37.46,55200.0
2006-02-15 13:10:00,37.47,37.5,37.45,37.5,30800.0,37.47,37.5,37.45,37.5,30800.0
2006-02-15 13:20:00,37.49,37.5,37.37,37.39,32800.0,37.49,37.5,37.37,37.39,32800.0
2006-02-15 13:30:00,37.4,37.4,37.35,37.37,68100.0,37.4,37.4,37.35,37.37,68100.0
2006-02-15 13:40:00,37.36,37.36,37.22,37.28,105000.0,37.36,37.36,37.22,37.28,105000.0
2006-02-15 13:50:00,37.28,37.41,37.28,37.4,81500.0,37.28,37.41,37.28,37.4,81500.0
2006-02-15 14:00:00,37.4,37.41,37.23,37.32,244500.0,37.4,37.41,37.23,37.32,244500.0
2006-02-15 14:10:00,37.31,37.31,37.23,37.24,66700.0,37.31,37.31,37.23,37.24,66700.0
2006-02-15 14:20:00,37.25,37.38,37.24,37.36,120900.0,37.25,37.38,37.24,37.36,120900.0
2006-02-15 14:30:00,37.36,37.51,37.36,37.5,84800.0,37.36,37.51,37.36,37.5,84800.0
2006-02-15 14:40:00,37.5,37.51,37.47,37.5,50900.0,37.5,37.51,37.47,37.5,50900.0
2006-02-15 14:50:00,37.5,37.51,37.45,37.49,61300.0,37.5,37.51,37.45,37.49,61300.0
2006-02-15 15:00:00,37.5,37.5,37.42,37.49,62200.0,37.5,37.5,37.42,37.49,62200.0
2006-02-15 15:10:00,37.48,37.49,37.45,37.45,54800.0,37.48,37.49,37.45,37.45,54800.0
2006-02-15 15:20:00,37.45,37.57,37.45,37.5,78300.0,37.45,37.57,37.45,37.5,78300.0
2006-02-15 15:30:00,37.51,37.56,37.5,37.51,86600.0,37.51,37.56,37.5,37.51,86600.0
2006-02-15 15:40:00,37.51,37.8,37.5,37.63,164800.0,37.51,37.8,37.5,37.63,164800.0
2006-02-15 15:50:00,37.61,37.65,37.49,37.65,171800.0,37.61,37.65,37.49,37.65,171800.0
2006-02-16 09:30:00,37.71,38.32,37.71,38.31,296000.0,37.71,38.32,37.71,38.31,296000.0
2006-02-16 09:40:00,38.31,38.54,38.2,38.34,201200.0,38.31,38.54,38.2,38.34,201200.0
2006-02-16 09:50:00,38.34,38.34,37.88,37.93,178400.0,38.34,38.34,37.88,37.93,178400.0
2006-02-16 10:00:00,37.89,38.08,37.67,38.06,80300.0,37.89,38.08,37.67,38.06,80300.0
2006-02-16 10:10:00,38.07,38.24,38.07,38.22,51500.0,38.07,38.24,38.07,38.22,51500.0
2006-02-16 10:20:00,38.22,38.39,38.14,38.39,114500.0,38.22,38.39,38.14,38.39,114500.0
2006-02-16 10:30:00,38.39,38.45,38.17,38.17,82100.0,38.39,38.45,38.17,38.17,82100.0
2006-02-16 10:40:00,38.16,38.25,38.1,38.24,46300.0,38.16,38.25,38.1,38.24,46300.0
2006-02-16 10:50:00,38.23,38.26,38.04,38.24,60400.0,38.23,38.26,38.04,38.24,60400.0
2006-02-16 11:00:00,38.25,38.41,38.22,38.41,124600.0,38.25,38.41,38.22,38.41,124600.0
2006-02-16 11:10:00,38.41,38.41,38.26,38.26,87200.0,38.41,38.41,38.26,38.26,87200.0
2006-02-16 11:20:00,38.26,38.26,38.13,38.25,60700.0,38.26,38.26,38.13,38.25,60700.0
2006-02-16 11:30:00,38.26,38.36,38.23,38.29,46000.0,38.26,38.36,38.23,38.29,46000.0
2006-02-16 11:40:00,38.28,38.29,38.1,38.13,48800.0,38.28,38.29,38.1,38.13,48800.0
2006-02-16 11:50:00,38.13,38.18,38.07,38.18,46100.0,38.13,38.18,38.07,38.18,46100.0
2006-02-16 12:00:00,38.2,38.26,38.16,38.25,68300.0,38.2,38.26,38.16,38.25,68300.0
2006-02-16 12:10:00,38.25,38.31,38.24,38.3,47800.0,38.25,38.31,38.24,38.3,47800.0
2006-02-16 12:20:00,38.3,38.31,38.24,38.25,48000.0,38.3,38.31,38.24,38.25,48000.0
2006-02-16 12:30:00,38.23,38.28,38.23,38.26,112600.0,38.23,38.28,38.23,38.26,112600.0
2006-02-16 12:40:00,38.26,38.27,38.17,38.22,126700.0,38.26,38.27,38.17,38.22,126700.0
2006-02-16 12:50:00,38.23,38.28,38.23,38.28,464100.0,38.23,38.28,38.23,38.28,464100.0
2006-02-16 13:00:00,38.28,38.31,38.21,38.23,337600.0,38.28,38.31,38.21,38.23,337600.0
2006-02-16 13:10:00,38.22,38.26,38.22,38.24,243500.0,38.22,38.26,38.22,38.24,243500.0
2006-02-16 13:20:00,38.24,38.25,38.2,38.23,363200.0,38.24,38.25,38.2,38.23,363200.0
2006-02-16 13:30:00,38.23,38.5,38.23,38.5,204200.0,38.23,38.5,38.23,38.5,204200.0
2006-02-16 13:40:00,38.5,38.52,38.36,38.46,87000.0,38.5,38.52,38.36,38.46,87000.0
2006-02-16 13:50:00,38.45,38.49,38.02,38.14,112700.0,38.45,38.49,38.02,38.14,112700.0
2006-02-16 14:00:00,38.14,38.52,38.09,38.31,152500.0,38.14,38.52,38.09,38.31,152500.0
2006-02-16 14:10:00,38.31,38.33,38.08,38.19,149600.0,38.31,38.33,38.08,38.19,149600.0
2006-02-16 14:20:00,38.19,38.19,37.95,37.95,83900.0,38.19,38.19,37.95,37.95,83900.0
2006-02-16 14:30:00,37.94,37.98,37.77,37.91,165900.0,37.94,37.98,37.77,37.91,165900.0
2006-02-16 14:40:00,37.91,38.18,37.88,38.16,98500.0,37.91,38.18,37.88,38.16,98500.0
2006-02-16 14:50:00,38.16,38.18,38.0,38.11,78400.0,38.16,38.18,38.0,38.11,78400.0
2006-02-16 15:00:00,38.11,38.25,38.09,38.23,238200.0,38.11,38.25,38.09,38.23,238200.0
2006-02-16 15:10:00,38.24,38.38,38.22,38.36,78000.0,38.24,38.38,38.22,38.36,78000.0
2006-02-16 15:20:00,38.37,38.38,37.86,38.14,177400.0,38.37,38.38,37.86,38.14,177400.0
2006-02-16 15:30:00,38.13,38.3,38.13,38.29,92800.0,38.13,38.3,38.13,38.29,92800.0
2006-02-16 15:40:00,38.29,38.43,38.29,38.41,81600.0,38.29,38.43,38.29,38.41,81600.0
2006-02-16 15:50:00,38.41,38.59,38.41,38.57,530900.0,38.41,38.59,38.41,38.57,530900.0
2006-02-17 09:30:00,38.41,38.69,38.15,38.15,847300.0,38.41,38.69,38.15,38.15,847300.0
2006-02-17 09:40:00,38.16,38.5,38.13,38.43,78200.0,38.16,38.5,38.13,38.43,78200.0
2006-02-17 09:50:00,38.45,38.45,38.16,38.32,75700.0,38.45,38.45,38.16,38.32,75700.0
2006-02-17 10:00:00,38.32,38.39,38.07,38.18,65300.0,38.32,38.39,38.07,38.18,65300.0
2006-02-17 10:10:00,38.17,38.2,38.05,38.05,61300.0,38.17,38.2,38.05,38.05,61300.0
2006-02-17 10:20:00,38.06,38.09,37.98,38.02,58200.0,38.06,38.09,37.98,38.02,58200.0
2006-02-17 10:30:00,38.01,38.04,37.98,38.01,77500.0,38.01,38.04,37.98,38.01,77500.0
2006-02-17 10:40:00,38.02,38.08,38.0,38.08,91400.0,38.02,38.08,38.0,38.08,91400.0
2006-02-17 10:50:00,38.08,38.08,37.95,37.95,87200.0,38.08,38.08,37.95,37.95,87200.0
2006-02-17 11:00:00,37.95,38.0,37.9,38.0,93700.0,37.95,38.0,37.9,38.0,93700.0
2006-02-17 11:10:00,38.0,38.01,37.91,37.95,78900.0,38.0,38.01,37.91,37.95,78900.0
2006-02-17 11:20:00,37.93,37.98,37.86,37.87,139300.0,37.93,37.98,37.86,37.87,139300.0
2006-02-17 11:30:00,37.86,37.87,37.76,37.79,105400.0,37.86,37.87,37.76,37.79,105400.0
2006-02-17 11:40:00,37.8,37.81,37.68,37.71,105800.0,37.8,37.81,37.68,37.71,105800.0
2006-02-17 11:50:00,37.72,37.78,37.68,37.69,42100.0,37.72,37.78,37.68,37.69,42100.0
2006-02-17 12:00:00,37.68,37.91,37.68,37.91,42200.0,37.68,37.91,37.68,37.91,42200.0
2006-02-17 12:10:00,37.92,37.98,37.84,37.92,59200.0,37.92,37.98,37.84,37.92,59200.0
2006-02-17 12:20:00,37.91,38.01,37.91,37.96,145900.0,37.91,38.01,37.91,37.96,145900.0
2006-02-17 12:30:00,37.96,37.96,37.9,37.92,52200.0,37.96,37.96,37.9,37.92,52200.0
2006-02-17 12:40:00,37.92,37.95,37.9,37.95,29800.0,37.92,37.95,37.9,37.95,29800.0
2006-02-17 12:50:00,37.95,38.0,37.94,37.98,63000.0,37.95,38.0,37.94,37.98,63000.0
2006-02-17 13:00:00,37.98,38.14,37.97,38.12,68300.0,37.98,38.14,37.97,38.12,68300.0
2006-02-17 13:10:00,38.12,38.18,38.12,38.16,32700.0,38.12,38.18,38.12,38.16,32700.0
2006-02-17 13:20:00,38.17,38.17,38.14,38.15,17800.0,38.17,38.17,38.14,38.15,17800.0
2006-02-17 13:30:00,38.15,38.17,38.13,38.16,45800.0,38.15,38.17,38.13,38.16,45800.0
2006-02-17 13:40:00,38.16,38.16,38.13,38.13,31800.0,38.16,38.16,38.13,38.13,31800.0
2006-02-17 13:50:00,38.12,38.12,38.04,38.04,31600.0,38.12,38.12,38.04,38.04,31600.0
2006-02-17 14:00:00,38.04,38.06,37.93,37.94,42900.0,38.04,38.06,37.93,37.94,42900.0
2006-02-17 14:10:00,37.94,37.95,37.85,37.88,58600.0,37.94,37.95,37.85,37.88,58600.0
2006-02-17 14:20:00,37.88,38.0,37.86,37.96,33400.0,37.88,38.0,37.86,37.96,33400.0
2006-02-17 14:30:00,37.96,38.0,37.94,37.97,34400.0,37.96,38.0,37.94,37.97,34400.0
2006-02-17 14:40:00,37.97,37.97,37.95,37.95,33200.0,37.97,37.97,37.95,37.95,33200.0
2006-02-17 14:50:00,37.96,38.02,37.95,38.0,87800.0,37.96,38.02,37.95,38.0,87800.0
2006-02-17 15:00:00,38.01,38.01,37.94,37.95,53200.0,38.01,38.01,37.94,37.95,53200.0
2006-02-17 15:10:00,37.94,37.97,37.75,37.85,81900.0,37.94,37.97,37.75,37.85,81900.0
2006-02-17 15:20:00,37.85,38.0,37.84,37.89,95700.0,37.85,38.0,37.84,37.89,95700.0
2006-02-17 15:30:00,37.88,37.89,37.82,37.83,62000.0,37.88,37.89,37.82,37.83,62000.0
2006-02-17 15:40:00,37.83,37.83,37.75,37.76,79900.0,37.83,37.83,37.75,37.76,79900.0
2006-02-17 15:50:00,37.76,37.93,37.75,37.79,181300.0,37.76,37.93,37.75,37.79,181300.0
2006-02-21 09:30:00,37.58,38.0,37.52,37.99,260400.0,37.58,38.0,37.52,37.99,260400.0
2006-02-21 09:40:00,37.99,38.0,37.75,37.75,87300.0,37.99,38.0,37.75,37.75,87300.0
2006-02-21 09:50:00,37.75,37.83,37.66,37.78,57500.0,37.75,37.83,37.66,37.78,57500.0
2006-02-21 10:00:00,37.79,37.81,37.57,37.62,90600.0,37.79,37.81,37.57,37.62,90600.0
2006-02-21 10:10:00,37.61,37.62,37.52,37.57,154100.0,37.61,37.62,37.52,37.57,154100.0
2006-02-21 10:20:00,37.57,37.64,37.56,37.6,220100.0,37.57,37.64,37.56,37.6,220100.0
2006-02-21 10:30:00,37.61,37.66,37.6,37.64,120700.0,37.61,37.66,37.6,37.64,120700.0
2006-02-21 10:40:00,37.64,37.78,37.64,37.77,60000.0,37.64,37.78,37.64,37.77,60000.0
2006-02-21 10:50:00,37.78,37.82,37.74,37.76,228500.0,37.78,37.82,37.74,37.76,228500.0
2006-02-21 11:00:00,37.75,37.97,37.74,37.96,75900.0,37.75,37.97,37.74,37.96,75900.0
2006-02-21 11:10:00,37.96,38.04,37.95,37.96,113200.0,37.96,38.04,37.95,37.96,113200.0
2006-02-21 11:20:00,37.96,37.98,37.8,37.8,83200.0,37.96,37.98,37.8,37.8,83200.0
2006-02-21 11:30:00,37.8,37.83,37.8,37.8,53600.0,37.8,37.83,37.8,37.8,53600.0
2006-02-21 11:40:00,37.81,37.81,37.74,37.75,77400.0,37.81,37.81,37.74,37.75,77400.0
2006-02-21 11:50:00,37.75,37.75,37.64,37.71,124800.0,37.75,37.75,37.64,37.71,124800.0
2006-02-21 12:00:00,37.7,37.77,37.6,37.76,327100.0,37.7,37.77,37.6,37.76,327100.0
2006-02-21 12:10:00,37.76,37.84,37.71,37.76,222000.0,37.76,37.84,37.71,37.76,222000.0
2006-02-21 12:20:00,37.76,37.81,37.75,37.78,34400.0,37.76,37.81,37.75,37.78,34400.0
2006-02-21 12:30:00,37.79,37.92,37.76,37.91,35900.0,37.79,37.92,37.76,37.91,35900.0
2006-02-21 12:40:00,37.92,38.05,37.89,38.04,100900.0,37.92,38.05,37.89,38.04,100900.0
2006-02-21 12:50:00,38.05,38.1,37.79,37.8,113000.0,38.05,38.1,37.79,37.8,113000.0
2006-02-21 13:00:00,37.78,37.91,37.77,37.78,62400.0,37.78,37.91,37.77,37.78,62400.0
2006-02-21 13:10:00,37.78,37.86,37.77,37.83,34800.0,37.78,37.86,37.77,37.83,34800.0
2006-02-21 13:20:00,37.83,37.88,37.77,37.82,66900.0,37.83,37.88,37.77,37.82,66900.0
2006-02-21 13:30:00,37.82,37.93,37.75,37.91,69500.0,37.82,37.93,37.75,37.91,69500.0
2006-02-21 13:40:00,37.92,38.0,37.91,37.98,180700.0,37.92,38.0,37.91,37.98,180700.0
2006-02-21 13:50:00,37.99,37.99,37.85,37.91,52300.0,37.99,37.99,37.85,37.91,52300.0
2006-02-21 14:00:00,37.92,38.06,37.9,37.98,160600.0,37.92,38.06,37.9,37.98,160600.0
2006-02-21 14:10:00,37.99,38.01,37.79,37.98,83900.0,37.99,38.01,37.79,37.98,83900.0
2006-02-21 14:20:00,37.97,37.98,37.89,37.97,38400.0,37.97,37.98,37.89,37.97,38400.0
2006-02-21 14:30:00,37.96,37.99,37.96,37.99,64300.0,37.96,37.99,37.96,37.99,64300.0
2006-02-21 14:40:00,37.99,38.08,37.89,38.08,96900.0,37.99,38.08,37.89,38.08,96900.0
2006-02-21 14:50:00,38.07,38.07,38.0,38.0,101200.0,38.07,38.07,38.0,38.0,101200.0
2006-02-21 15:00:00,38.0,38.32,38.0,38.27,149900.0,38.0,38.32,38.0,38.27,149900.0
2006-02-21 15:10:00,38.27,38.36,38.2,38.23,127700.0,38.27,38.36,38.2,38.23,127700.0
2006-02-21 15:20:00,38.23,38.31,38.18,38.22,113000.0,38.23,38.31,38.18,38.22,113000.0
2006-02-21 15:30:00,38.23,38.29,38.03,38.22,111900.0,38.23,38.29,38.03,38.22,111900.0
2006-02-21 15:40:00,38.22,38.25,38.18,38.24,100600.0,38.22,38.25,38.18,38.24,100600.0
2006-02-21 15:50:00,38.24,38.24,38.08,38.1,259900.0,38.24,38.24,38.08,38.1,259900.0
2006-02-22 09:30:00,38.26,38.75,38.09,38.69,264600.0,38.26,38.75,38.09,38.69,264600.0
2006-02-22 09:40:00,38.7,38.7,38.49,38.49,123700.0,38.7,38.7,38.49,38.49,123700.0
2006-02-22 09:50:00,38.51,38.51,38.21,38.31,77700.0,38.51,38.51,38.21,38.31,77700.0
2006-02-22 10:00:00,38.32,38.34,38.17,38.26,73800.0,38.32,38.34,38.17,38.26,73800.0
2006-02-22 10:10:00,38.26,38.55,38.26,38.54,87600.0,38.26,38.55,38.26,38.54,87600.0
2006-02-22 10:20:00,38.55,38.72,38.51,38.51,128800.0,38.55,38.72,38.51,38.51,128800.0
2006-02-22 10:30:00,38.5,38.69,38.49,38.5,76800.0,38.5,38.69,38.49,38.5,76800.0
2006-02-22 10:40:00,38.5,38.5,38.3,38.42,130500.0,38.5,38.5,38.3,38.42,130500.0
2006-02-22 10:50:00,38.42,38.63,38.42,38.6,80300.0,38.42,38.63,38.42,38.6,80300.0
2006-02-22 11:00:00,38.61,38.62,38.36,38.36,38900.0,38.61,38.62,38.36,38.36,38900.0
2006-02-22 11:10:00,38.37,38.38,38.26,38.29,58000.0,38.37,38.38,38.26,38.29,58000.0
2006-02-22 11:20:00,38.3,38.67,38.3,38.66,118700.0,38.3,38.67,38.3,38.66,118700.0
2006-02-22 11:30:00,38.66,38.94,38.66,38.88,174300.0,38.66,38.94,38.66,38.88,174300.0
2006-02-22 11:40:00,38.88,38.91,38.85,38.9,53300.0,38.88,38.91,38.85,38.9,53300.0
2006-02-22 11:50:00,38.89,38.89,38.73,38.79,48100.0,38.89,38.89,38.73,38.79,48100.0
2006-02-22 12:00:00,38.79,38.86,38.73,38.84,108200.0,38.79,38.86,38.73,38.84,108200.0
2006-02-22 12:10:00,38.85,38.91,38.78,38.85,50400.0,38.85,38.91,38.78,38.85,50400.0
2006-02-22 12:20:00,38.86,39.07,38.83,38.99,176500.0,38.86,39.07,38.83,38.99,176500.0
2006-02-22 12:30:00,38.99,39.0,38.86,38.87,25800.0,38.99,39.0,38.86,38.87,25800.0
2006-02-22 12:40:00,38.86,39.06,38.83,39.03,109200.0,38.86,39.06,38.83,39.03,109200.0
2006-02-22 12:50:00,39.03,39.03,38.91,38.91,43100.0,39.03,39.03,38.91,38.91,43100.0
2006-02-22 13:00:00,38.91,39.03,38.91,38.96,69100.0,38.91,39.03,38.91,38.96,69100.0
2006-02-22 13:10:00,38.96,38.96,38.81,38.81,57200.0,38.96,38.96,38.81,38.81,57200.0
2006-02-22 13:20:00,38.83,38.96,38.81,38.95,48900.0,38.83,38.96,38.81,38.95,48900.0
2006-02-22 13:30:00,38.96,38.96,38.78,38.87,50100.0,38.96,38.96,38.78,38.87,50100.0
2006-02-22 13:40:00,38.87,38.87,38.68,38.68,74300.0,38.87,38.87,38.68,38.68,74300.0
2006-02-22 13:50:00,38.68,38.78,38.65,38.75,76300.0,38.68,38.78,38.65,38.75,76300.0
2006-02-22 14:00:00,38.75,38.81,38.75,38.8,30800.0,38.75,38.81,38.75,38.8,30800.0
2006-02-22 14:10:00,38.8,38.92,38.8,38.91,44600.0,38.8,38.92,38.8,38.91,44600.0
2006-02-22 14:20:00,38.92,39.0,38.92,38.98,52800.0,38.92,39.0,38.92,38.98,52800.0
2006-02-22 14:30:00,38.98,38.99,38.94,38.96,33100.0,38.98,38.99,38.94,38.96,33100.0
2006-02-22 14:40:00,38.97,38.98,38.94,38.95,76800.0,38.97,38.98,38.94,38.95,76800.0
2006-02-22 14:50:00,38.96,39.0,38.96,39.0,39800.0,38.96,39.0,38.96,39.0,39800.0
2006-02-22 15:00:00,38.99,39.0,38.81,38.83,88700.0,38.99,39.0,38.81,38.83,88700.0
2006-02-22 15:10:00,38.84,38.89,38.74,38.86,81400.0,38.84,38.89,38.74,38.86,81400.0
2006-02-22 15:20:00,38.86,38.97,38.85,38.86,59800.0,38.86,38.97,38.85,38.86,59800.0
2006-02-22 15:30:00,38.86,38.91,38.8,38.82,73000.0,38.86,38.91,38.8,38.82,73000.0
2006-02-22 15:40:00,38.82,38.89,38.8,38.8,43500.0,38.82,38.89,38.8,38.8,43500.0
2006-02-22 15:50:00,38.8,38.81,38.71,38.75,168400.0,38.8,38.81,38.71,38.75,168400.0
2006-02-23 09:30:00,38.61,38.81,38.47,38.51,159100.0,38.61,38.81,38.47,38.51,159100.0
2006-02-23 09:40:00,38.5,38.65,38.38,38.6,65500.0,38.5,38.65,38.38,38.6,65500.0
2006-02-23 09:50:00,38.6,38.67,38.43,38.43,81800.0,38.6,38.67,38.43,38.43,81800.0
2006-02-23 10:00:00,38.43,38.43,38.29,38.35,60300.0,38.43,38.43,38.29,38.35,60300.0
2006-02-23 10:10:00,38.34,38.6,38.34,38.52,94900.0,38.34,38.6,38.34,38.52,94900.0
2006-02-23 10:20:00,38.52,38.52,38.44,38.45,58100.0,38.52,38.52,38.44,38.45,58100.0
2006-02-23 10:30:00,38.44,38.74,38.32,38.73,60200.0,38.44,38.74,38.32,38.73,60200.0
2006-02-23 10:40:00,38.73,38.84,38.7,38.84,94500.0,38.73,38.84,38.7,38.84,94500.0
2006-02-23 10:50:00,38.87,38.91,38.84,38.85,45300.0,38.87,38.91,38.84,38.85,45300.0
2006-02-23 11:00:00,38.85,39.1,38.83,39.08,82400.0,38.85,39.1,38.83,39.08,82400.0
2006-02-23 11:10:00,39.08,39.08,39.01,39.02,32800.0,39.08,39.08,39.01,39.02,32800.0
2006-02-23 11:20:00,39.01,39.1,38.85,39.08,48300.0,39.01,39.1,38.85,39.08,48300.0
2006-02-23 11:30:00,39.1,39.15,39.07,39.1,44200.0,39.1,39.15,39.07,39.1,44200.0
2006-02-23 11:40:00,39.11,39.24,39.1,39.21,40900.0,39.11,39.24,39.1,39.21,40900.0
2006-02-23 11:50:00,39.21,39.25,39.18,39.18,50300.0,39.21,39.25,39.18,39.18,50300.0
2006-02-23 12:00:00,39.19,39.22,39.06,39.22,54700.0,39.19,39.22,39.06,39.22,54700.0
2006-02-23 12:10:00,39.21,39.25,39.19,39.24,42500.0,39.21,39.25,39.19,39.24,42500.0
2006-02-23 12:20:00,39.25,39.3,39.21,39.28,47000.0,39.25,39.3,39.21,39.28,47000.0
2006-02-23 12:30:00,39.3,39.3,39.22,39.28,57300.0,39.3,39.3,39.22,39.28,57300.0
2006-02-23 12:40:00,39.27,39.34,39.24,39.25,43400.0,39.27,39.34,39.24,39.25,43400.0
2006-02-23 12:50:00,39.24,39.25,39.16,39.21,37700.0,39.24,39.25,39.16,39.21,37700.0
2006-02-23 13:00:00,39.21,39.21,39.15,39.18,16500.0,39.21,39.21,39.15,39.18,16500.0
2006-02-23 13:10:00,39.17,39.34,39.12,39.17,60900.0,39.17,39.34,39.12,39.17,60900.0
2006-02-23 13:20:00,39.16,39.31,39.12,39.25,50500.0,39.16,39.31,39.12,39.25,50500.0
2006-02-23 13:30:00,39.27,39.27,39.13,39.18,64700.0,39.27,39.27,39.13,39.18,64700.0
2006-02-23 13:40:00,39.18,39.18,39.13,39.13,20800.0,39.18,39.18,39.13,39.13,20800.0
2006-02-23 13:50:00,39.13,39.23,39.12,39.18,28600.0,39.13,39.23,39.12,39.18,28600.0
2006-02-23 14:00:00,39.17,39.21,39.15,39.15,10300.0,39.17,39.21,39.15,39.15,10300.0
2006-02-23 14:10:00,39.15,39.16,39.0,39.0,58200.0,39.15,39.16,39.0,39.0,58200.0
2006-02-23 14:20:00,39.02,39.13,38.97,39.03,34800.0,39.02,39.13,38.97,39.03,34800.0
2006-02-23 14:30:00,39.03,39.14,38.98,39.12,28500.0,39.03,39.14,38.98,39.12,28500.0
2006-02-23 14:40:00,39.12,39.22,39.06,39.2,30500.0,39.12,39.22,39.06,39.2,30500.0
2006-02-23 14:50:00,39.18,39.24,38.97,39.08,92300.0,39.18,39.24,38.97,39.08,92300.0
2006-02-23 15:00:00,39.08,39.1,38.89,38.96,73500.0,39.08,39.1,38.89,38.96,73500.0
2006-02-23 15:10:00,38.98,39.07,38.92,39.03,32900.0,38.98,39.07,38.92,39.03,32900.0
2006-02-23 15:20:00,39.03,39.04,38.99,39.0,39200.0,39.03,39.04,38.99,39.0,39200.0
2006-02-23 15:30:00,39.0,39.03,38.94,38.97,58500.0,39.0,39.03,38.94,38.97,58500.0
2006-02-23 15:40:00,38.97,38.97,38.66,38.75,142000.0,38.97,38.97,38.66,38.75,142000.0
2006-02-23 15:50:00,38.74,38.82,38.67,38.78,235500.0,38.74,38.82,38.67,38.78,235500.0
2006-02-24 09:30:00,38.76,39.01,38.76,38.84,126800.0,38.76,39.01,38.76,38.84,126800.0
2006-02-24 09:40:00,38.84,38.88,38.63,38.77,66900.0,38.84,38.88,38.63,38.77,66900.0
2006-02-24 09:50:00,38.78,38.93,38.62,38.64,105600.0,38.78,38.93,38.62,38.64,105600.0
2006-02-24 10:00:00,38.62,38.81,38.55,38.64,101200.0,38.62,38.81,38.55,38.64,101200.0
2006-02-24 10:10:00,38.61,38.75,38.56,38.63,81500.0,38.61,38.75,38.56,38.63,81500.0
2006-02-24 10:20:00,38.62,38.67,38.57,38.65,55200.0,38.62,38.67,38.57,38.65,55200.0
2006-02-24 10:30:00,38.63,38.64,38.51,38.52,76800.0,38.63,38.64,38.51,38.52,76800.0
2006-02-24 10:40:00,38.54,38.56,38.37,38.42,48800.0,38.54,38.56,38.37,38.42,48800.0
2006-02-24 10:50:00,38.42,38.49,38.37,38.44,43500.0,38.42,38.49,38.37,38.44,43500.0
2006-02-24 11:00:00,38.45,38.48,38.36,38.43,58400.0,38.45,38.48,38.36,38.43,58400.0
2006-02-24 11:10:00,38.45,38.46,38.37,38.38,25000.0,38.45,38.46,38.37,38.38,25000.0
2006-02-24 11:20:00,38.39,38.45,38.37,38.39,36900.0,38.39,38.45,38.37,38.39,36900.0
2006-02-24 11:30:00,38.39,38.53,38.37,38.45,43200.0,38.39,38.53,38.37,38.45,43200.0
2006-02-24 11:40:00,38.45,38.45,38.32,38.39,45800.0,38.45,38.45,38.32,38.39,45800.0
2006-02-24 11:50:00,38.39,38.41,38.23,38.23,58300.0,38.39,38.41,38.23,38.23,58300.0
2006-02-24 12:00:00,38.23,38.25,38.14,38.21,33500.0,38.23,38.25,38.14,38.21,33500.0
2006-02-24 12:10:00,38.21,38.31,38.21,38.29,32300.0,38.21,38.31,38.21,38.29,32300.0
2006-02-24 12:20:00,38.31,38.4,38.3,38.4,24700.0,38.31,38.4,38.3,38.4,24700.0
2006-02-24 12:30:00,38.4,38.45,38.37,38.45,31100.0,38.4,38.45,38.37,38.45,31100.0
2006-02-24 12:40:00,38.45,38.55,38.45,38.55,56800.0,38.45,38.55,38.45,38.55,56800.0
2006-02-24 12:50:00,38.54,38.56,38.46,38.48,27300.0,38.54,38.56,38.46,38.48,27300.0
2006-02-24 13:00:00,38.47,38.47,38.27,38.3,62200.0,38.47,38.47,38.27,38.3,62200.0
2006-02-24 13:10:00,38.29,38.29,38.21,38.22,43900.0,38.29,38.29,38.21,38.22,43900.0
2006-02-24 13:20:00,38.23,38.23,38.12,38.12,50800.0,38.23,38.23,38.12,38.12,50800.0
2006-02-24 13:30:00,38.12,38.2,38.09,38.19,41600.0,38.12,38.2,38.09,38.19,41600.0
2006-02-24 13:40:00,38.2,38.27,38.1,38.16,52200.0,38.2,38.27,38.1,38.16,52200.0
2006-02-24 13:50:00,38.18,38.22,38.17,38.21,20900.0,38.18,38.22,38.17,38.21,20900.0
2006-02-24 14:00:00,38.21,38.29,38.21,38.24,38200.0,38.21,38.29,38.21,38.24,38200.0
2006-02-24 14:10:00,38.24,38.26,38.15,38.22,53200.0,38.24,38.26,38.15,38.22,53200.0
2006-02-24 14:20:00,38.23,38.23,38.2,38.21,18900.0,38.23,38.23,38.2,38.21,18900.0
2006-02-24 14:30:00,38.21,38.24,38.15,38.24,34900.0,38.21,38.24,38.15,38.24,34900.0
2006-02-24 14:40:00,38.23,38.25,38.14,38.15,74200.0,38.23,38.25,38.14,38.15,74200.0
2006-02-24 14:50:00,38.16,38.25,38.15,38.2,31700.0,38.16,38.25,38.15,38.2,31700.0
2006-02-24 15:00:00,38.2,38.27,38.2,38.23,114200.0,38.2,38.27,38.2,38.23,114200.0
2006-02-24 15:10:00,38.22,38.25,38.22,38.24,31000.0,38.22,38.25,38.22,38.24,31000.0
2006-02-24 15:20:00,38.24,38.29,38.24,38.25,39400.0,38.24,38.29,38.24,38.25,39400.0
2006-02-24 15:30:00,38.25,38.25,38.16,38.21,76100.0,38.25,38.25,38.16,38.21,76100.0
2006-02-24 15:40:00,38.22,38.26,38.21,38.25,64200.0,38.22,38.26,38.21,38.25,64200.0
2006-02-24 15:50:00,38.24,38.34,38.19,38.34,239000.0,38.24,38.34,38.19,38.34,239000.0
2006-02-27 09:30:00,38.49,38.64,38.27,38.5,157600.0,38.49,38.64,38.27,38.5,157600.0
2006-02-27 09:40:00,38.5,38.78,38.5,38.77,75600.0,38.5,38.78,38.5,38.77,75600.0
2006-02-27 09:50:00,38.76,38.76,38.62,38.75,33700.0,38.76,38.76,38.62,38.75,33700.0
2006-02-27 10:00:00,38.75,38.93,38.68,38.68,62200.0,38.75,38.93,38.68,38.68,62200.0
2006-02-27 10:10:00,38.68,38.75,38.6,38.61,45500.0,38.68,38.75,38.6,38.61,45500.0
2006-02-27 10:20:00,38.62,38.84,38.61,38.81,36500.0,38.62,38.84,38.61,38.81,36500.0
2006-02-27 10:30:00,38.81,38.91,38.75,38.85,33700.0,38.81,38.91,38.75,38.85,33700.0
2006-02-27 10:40:00,38.86,38.93,38.78,38.88,38100.0,38.86,38.93,38.78,38.88,38100.0
2006-02-27 10:50:00,38.9,39.0,38.9,38.95,29000.0,38.9,39.0,38.9,38.95,29000.0
2006-02-27 11:00:00,38.93,38.98,38.86,38.96,55300.0,38.93,38.98,38.86,38.96,55300.0
2006-02-27 11:10:00,38.96,39.25,38.96,39.2,112100.0,38.96,39.25,38.96,39.2,112100.0
2006-02-27 11:20:00,39.2,39.36,39.2,39.35,87700.0,39.2,39.36,39.2,39.35,87700.0
2006-02-27 11:30:00,39.35,39.48,39.33,39.47,110500.0,39.35,39.48,39.33,39.47,110500.0
2006-02-27 11:40:00,39.46,39.47,39.41,39.42,45900.0,39.46,39.47,39.41,39.42,45900.0
2006-02-27 11:50:00,39.41,39.43,39.35,39.37,44500.0,39.41,39.43,39.35,39.37,44500.0
2006-02-27 12:00:00,39.37,39.45,39.37,39.44,58400.0,39.37,39.45,39.37,39.44,58400.0
2006-02-27 12:10:00,39.44,39.5,39.38,39.4,169600.0,39.44,39.5,39.38,39.4,169600.0
2006-02-27 12:20:00,39.41,39.46,39.28,39.39,91100.0,39.41,39.46,39.28,39.39,91100.0
2006-02-27 12:30:00,39.39,39.49,39.39,39.47,41400.0,39.39,39.49,39.39,39.47,41400.0
2006-02-27 12:40:00,39.48,39.49,39.33,39.34,55000.0,39.48,39.49,39.33,39.34,55000.0
2006-02-27 12:50:00,39.34,39.41,39.31,39.31,44500.0,39.34,39.41,39.31,39.31,44500.0
2006-02-27 13:00:00,39.32,39.34,39.28,39.28,31500.0,39.32,39.34,39.28,39.28,31500.0
2006-02-27 13:10:00,39.28,39.37,39.21,39.24,50900.0,39.28,39.37,39.21,39.24,50900.0
2006-02-27 13:20:00,39.24,39.27,39.04,39.15,94900.0,39.24,39.27,39.04,39.15,94900.0
2006-02-27 13:30:00,39.07,39.24,39.07,39.23,62700.0,39.07,39.24,39.07,39.23,62700.0
2006-02-27 13:40:00,39.23,39.27,39.22,39.23,24500.0,39.23,39.27,39.22,39.23,24500.0
2006-02-27 13:50:00,39.24,39.31,39.24,39.3,50700.0,39.24,39.31,39.24,39.3,50700.0
2006-02-27 14:00:00,39.31,39.44,39.3,39.33,57400.0,39.31,39.44,39.3,39.33,57400.0
2006-02-27 14:10:00,39.31,39.33,39.21,39.28,49600.0,39.31,39.33,39.21,39.28,49600.0
2006-02-27 14:20:00,39.28,39.32,39.26,39.32,33800.0,39.28,39.32,39.26,39.32,33800.0
2006-02-27 14:30:00,39.32,39.38,39.29,39.3,23200.0,39.32,39.38,39.29,39.3,23200.0
2006-02-27 14:40:00,39.3,39.44,39.29,39.39,58500.0,39.3,39.44,39.29,39.39,58500.0
2006-02-27 14:50:00,39.39,39.4,39.29,39.36,47900.0,39.39,39.4,39.29,39.36,47900.0
2006-02-27 15:00:00,39.36,39.5,39.36,39.4,73100.0,39.36,39.5,39.36,39.4,73100.0
2006-02-27 15:10:00,39.4,39.47,39.37,39.37,58900.0,39.4,39.47,39.37,39.37,58900.0
2006-02-27 15:20:00,39.37,39.39,39.29,39.29,38700.0,39.37,39.39,39.29,39.29,38700.0
2006-02-27 15:30:00,39.3,39.39,39.21,39.22,101200.0,39.3,39.39,39.21,39.22,101200.0
2006-02-27 15:40:00,39.23,39.24,39.11,39.12,122300.0,39.23,39.24,39.11,39.12,122300.0
2006-02-27 15:50:00,39.11,39.24,39.03,39.21,203100.0,39.11,39.24,39.03,39.21,203100.0
2006-02-28 09:30:00,38.95,39.14,38.9,38.96,175900.0,38.95,39.14,38.9,38.96,175900.0
2006-02-28 09:40:00,38.96,38.97,38.8,38.83,69100.0,38.96,38.97,38.8,38.83,69100.0
2006-02-28 09:50:00,38.82,38.84,38.64,38.74,87600.0,38.82,38.84,38.64,38.74,87600.0
2006-02-28 10:00:00,38.72,38.75,38.55,38.6,151500.0,38.72,38.75,38.55,38.6,151500.0
2006-02-28 10:10:00,38.6,38.77,38.57,38.74,115700.0,38.6,38.77,38.57,38.74,115700.0
2006-02-28 10:20:00,38.74,38.77,38.55,38.57,74900.0,38.74,38.77,38.55,38.57,74900.0
2006-02-28 10:30:00,38.55,38.65,38.33,38.48,157900.0,38.55,38.65,38.33,38.48,157900.0
2006-02-28 10:40:00,38.49,38.52,38.33,38.34,94400.0,38.49,38.52,38.33,38.34,94400.0
2006-02-28 10:50:00,38.34,38.56,38.25,38.5,131800.0,38.34,38.56,38.25,38.5,131800.0
2006-02-28 11:00:00,38.5,38.6,38.49,38.52,102400.0,38.5,38.6,38.49,38.52,102400.0
2006-02-28 11:10:00,38.52,38.56,38.49,38.5,56300.0,38.52,38.56,38.49,38.5,56300.0
2006-02-28 11:20:00,38.5,38.57,38.49,38.54,45000.0,38.5,38.57,38.49,38.54,45000.0
2006-02-28 11:30:00,38.53,38.55,38.46,38.53,34300.0,38.53,38.55,38.46,38.53,34300.0
2006-02-28 11:40:00,38.54,38.59,38.32,38.35,57300.0,38.54,38.59,38.32,38.35,57300.0
2006-02-28 11:50:00,38.36,38.37,38.27,38.33,35400.0,38.36,38.37,38.27,38.33,35400.0
2006-02-28 12:00:00,38.34,38.34,38.25,38.26,31700.0,38.34,38.34,38.25,38.26,31700.0
2006-02-28 12:10:00,38.26,38.33,38.2,38.29,60500.0,38.26,38.33,38.2,38.29,60500.0
2006-02-28 12:20:00,38.29,38.3,38.28,38.29,39300.0,38.29,38.3,38.28,38.29,39300.0
2006-02-28 12:30:00,38.29,38.4,38.27,38.39,46300.0,38.29,38.4,38.27,38.39,46300.0
2006-02-28 12:40:00,38.38,38.56,38.38,38.51,62400.0,38.38,38.56,38.38,38.51,62400.0
2006-02-28 12:50:00,38.51,38.52,38.34,38.37,46800.0,38.51,38.52,38.34,38.37,46800.0
2006-02-28 13:00:00,38.37,38.47,38.36,38.45,46800.0,38.37,38.47,38.36,38.45,46800.0
2006-02-28 13:10:00,38.45,38.53,38.44,38.45,30700.0,38.45,38.53,38.44,38.45,30700.0
2006-02-28 13:20:00,38.46,38.52,38.45,38.5,38500.0,38.46,38.52,38.45,38.5,38500.0
2006-02-28 13:30:00,38.5,38.58,38.5,38.53,56800.0,38.5,38.58,38.5,38.53,56800.0
2006-02-28 13:40:00,38.53,38.54,38.42,38.51,55900.0,38.53,38.54,38.42,38.51,55900.0
2006-02-28 13:50:00,38.51,38.55,38.43,38.47,42500.0,38.51,38.55,38.43,38.47,42500.0
2006-02-28 14:00:00,38.47,38.5,38.39,38.47,37000.0,38.47,38.5,38.39,38.47,37000.0
2006-02-28 14:10:00,38.47,38.47,38.37,38.43,32900.0,38.47,38.47,38.37,38.43,32900.0
2006-02-28 14:20:00,38.43,38.44,38.32,38.43,39900.0,38.43,38.44,38.32,38.43,39900.0
2006-02-28 14:30:00,38.43,38.47,38.32,38.42,41900.0,38.43,38.47,38.32,38.42,41900.0
2006-02-28 14:40:00,38.42,38.51,38.31,38.32,58500.0,38.42,38.51,38.31,38.32,58500.0
2006-02-28 14:50:00,38.34,38.44,38.33,38.44,49000.0,38.34,38.44,38.33,38.44,49000.0
2006-02-28 15:00:00,38.44,38.51,38.28,38.33,126600.0,38.44,38.51,38.28,38.33,126600.0
2006-02-28 15:10:00,38.33,38.4,38.28,38.32,76000.0,38.33,38.4,38.28,38.32,76000.0
2006-02-28 15:20:00,38.32,38.43,38.26,38.39,80300.0,38.32,38.43,38.26,38.39,80300.0
2006-02-28 15:30:00,38.39,38.5,38.38,38.49,103600.0,38.39,38.5,38.38,38.49,103600.0
2006-02-28 15:40:00,38.49,38.53,38.43,38.49,117500.0,38.49,38.53,38.43,38.49,117500.0
2006-02-28 15:50:00,38.5,38.72,38.45,38.48,416600.0,38.5,38.72,38.45,38.48,416600.0
2006-03-01 09:30:00,38.69,38.69,38.4,38.41,270400.0,38.69,38.69,38.4,38.41,270400.0
2006-03-01 09:40:00,38.4,38.57,38.4,38.47,69900.0,38.4,38.57,38.4,38.47,69900.0
2006-03-01 09:50:00,38.48,38.59,38.46,38.55,49500.0,38.48,38.59,38.46,38.55,49500.0
2006-03-01 10:00:00,38.55,38.74,38.51,38.57,79500.0,38.55,38.74,38.51,38.57,79500.0
2006-03-01 10:10:00,38.56,38.64,38.49,38.57,40700.0,38.56,38.64,38.49,38.57,40700.0
2006-03-01 10:20:00,38.59,38.74,38.54,38.68,63200.0,38.59,38.74,38.54,38.68,63200.0
2006-03-01 10:30:00,38.71,38.74,38.49,38.49,46700.0,38.71,38.74,38.49,38.49,46700.0
2006-03-01 10:40:00,38.49,38.64,38.47,38.61,39200.0,38.49,38.64,38.47,38.61,39200.0
2006-03-01 10:50:00,38.61,38.67,38.6,38.62,65400.0,38.61,38.67,38.6,38.62,65400.0
2006-03-01 11:00:00,38.62,38.69,38.6,38.64,65700.0,38.62,38.69,38.6,38.64,65700.0
2006-03-01 11:10:00,38.64,38.79,38.62,38.79,75100.0,38.64,38.79,38.62,38.79,75100.0
2006-03-01 11:20:00,38.78,38.91,38.78,38.88,74100.0,38.78,38.91,38.78,38.88,74100.0
2006-03-01 11:30:00,38.89,38.99,38.63,38.93,70800.0,38.89,38.99,38.63,38.93,70800.0
2006-03-01 11:40:00,38.94,39.0,38.9,38.99,72300.0,38.94,39.0,38.9,38.99,72300.0
2006-03-01 11:50:00,39.0,39.07,38.92,39.0,79200.0,39.0,39.07,38.92,39.0,79200.0
2006-03-01 12:00:00,39.0,39.08,38.87,38.87,34600.0,39.0,39.08,38.87,38.87,34600.0
2006-03-01 12:10:00,38.87,38.89,38.72,38.8,38800.0,38.87,38.89,38.72,38.8,38800.0
2006-03-01 12:20:00,38.8,38.9,38.78,38.79,31100.0,38.8,38.9,38.78,38.79,31100.0
2006-03-01 12:30:00,38.8,38.82,38.79,38.81,30700.0,38.8,38.82,38.79,38.81,30700.0
2006-03-01 12:40:00,38.81,38.81,38.74,38.81,39000.0,38.81,38.81,38.74,38.81,39000.0
2006-03-01 12:50:00,38.81,38.87,38.78,38.78,43300.0,38.81,38.87,38.78,38.78,43300.0
2006-03-01 13:00:00,38.78,38.9,38.78,38.84,55000.0,38.78,38.9,38.78,38.84,55000.0
2006-03-01 13:10:00,38.84,38.84,38.65,38.78,40100.0,38.84,38.84,38.65,38.78,40100.0
2006-03-01 13:20:00,38.79,38.79,38.72,38.73,17000.0,38.79,38.79,38.72,38.73,17000.0
2006-03-01 13:30:00,38.74,38.87,38.73,38.86,39600.0,38.74,38.87,38.73,38.86,39600.0
2006-03-01 13:40:00,38.86,38.86,38.84,38.85,17000.0,38.86,38.86,38.84,38.85,17000.0
2006-03-01 13:50:00,38.86,38.91,38.84,38.88,23500.0,38.86,38.91,38.84,38.88,23500.0
2006-03-01 14:00:00,38.9,39.0,38.82,38.98,151800.0,38.9,39.0,38.82,38.98,151800.0
2006-03-01 14:10:00,38.98,39.0,38.91,38.99,72500.0,38.98,39.0,38.91,38.99,72500.0
2006-03-01 14:20:00,38.99,39.03,38.94,39.03,40800.0,38.99,39.03,38.94,39.03,40800.0
2006-03-01 14:30:00,39.02,39.04,38.84,38.88,50600.0,39.02,39.04,38.84,38.88,50600.0
2006-03-01 14:40:00,38.86,38.92,38.79,38.89,64100.0,38.86,38.92,38.79,38.89,64100.0
2006-03-01 14:50:00,38.89,38.92,38.88,38.89,31300.0,38.89,38.92,38.88,38.89,31300.0
2006-03-01 15:00:00,38.89,38.95,38.88,38.89,32600.0,38.89,38.95,38.88,38.89,32600.0
2006-03-01 15:10:00,38.9,39.05,38.89,39.05,70000.0,38.9,39.05,38.89,39.05,70000.0
2006-03-01 15:20:00,39.05,39.15,39.04,39.13,130900.0,39.05,39.15,39.04,39.13,130900.0
2006-03-01 15:30:00,39.14,39.17,39.07,39.09,88600.0,39.14,39.17,39.07,39.09,88600.0
2006-03-01 15:40:00,39.09,39.09,38.94,38.94,80200.0,39.09,39.09,38.94,38.94,80200.0
2006-03-01 15:50:00,38.95,39.03,38.86,39.03,189900.0,38.95,39.03,38.86,39.03,189900.0
2006-03-02 09:30:00,38.81,38.97,38.8,38.85,226700.0,38.81,38.97,38.8,38.85,226700.0
2006-03-02 09:40:00,38.85,38.85,38.66,38.8,79300.0,38.85,38.85,38.66,38.8,79300.0
2006-03-02 09:50:00,38.81,38.86,38.6,38.62,108100.0,38.81,38.86,38.6,38.62,108100.0
2006-03-02 10:00:00,38.64,38.74,38.54,38.73,99700.0,38.64,38.74,38.54,38.73,99700.0
2006-03-02 10:10:00,38.73,38.75,38.65,38.67,65900.0,38.73,38.75,38.65,38.67,65900.0
2006-03-02 10:20:00,38.67,38.72,38.56,38.68,69000.0,38.67,38.72,38.56,38.68,69000.0
2006-03-02 10:30:00,38.67,38.76,38.53,38.74,59900.0,38.67,38.76,38.53,38.74,59900.0
2006-03-02 10:40:00,38.74,38.99,38.73,38.97,101300.0,38.74,38.99,38.73,38.97,101300.0
2006-03-02 10:50:00,38.98,39.01,38.94,38.94,39500.0,38.98,39.01,38.94,38.94,39500.0
2006-03-02 11:00:00,38.95,39.26,38.95,39.09,95200.0,38.95,39.26,38.95,39.09,95200.0
2006-03-02 11:10:00,39.09,39.09,38.93,39.02,53300.0,39.09,39.09,38.93,39.02,53300.0
2006-03-02 11:20:00,39.01,39.02,38.73,38.79,54400.0,39.01,39.02,38.73,38.79,54400.0
2006-03-02 11:30:00,38.78,38.8,38.65,38.66,34400.0,38.78,38.8,38.65,38.66,34400.0
2006-03-02 11:40:00,38.66,38.69,38.6,38.61,48500.0,38.66,38.69,38.6,38.61,48500.0
2006-03-02 11:50:00,38.6,38.7,38.59,38.68,44500.0,38.6,38.7,38.59,38.68,44500.0
2006-03-02 12:00:00,38.7,38.73,38.6,38.61,29500.0,38.7,38.73,38.6,38.61,29500.0
2006-03-02 12:10:00,38.61,38.72,38.61,38.7,51200.0,38.61,38.72,38.61,38.7,51200.0
2006-03-02 12:20:00,38.7,38.84,38.68,38.68,55400.0,38.7,38.84,38.68,38.68,55400.0
2006-03-02 12:30:00,38.68,38.69,38.59,38.62,41000.0,38.68,38.69,38.59,38.62,41000.0
2006-03-02 12:40:00,38.64,38.65,38.6,38.63,32400.0,38.64,38.65,38.6,38.63,32400.0
2006-03-02 12:50:00,38.62,38.62,38.57,38.61,41000.0,38.62,38.62,38.57,38.61,41000.0
2006-03-02 13:00:00,38.61,38.75,38.59,38.71,42900.0,38.61,38.75,38.59,38.71,42900.0
2006-03-02 13:10:00,38.7,38.79,38.69,38.7,26900.0,38.7,38.79,38.69,38.7,26900.0
2006-03-02 13:20:00,38.7,38.72,38.61,38.63,25800.0,38.7,38.72,38.61,38.63,25800.0
2006-03-02 13:30:00,38.64,38.76,38.64,38.68,28100.0,38.64,38.76,38.64,38.68,28100.0
2006-03-02 13:40:00,38.71,38.78,38.67,38.68,57600.0,38.71,38.78,38.67,38.68,57600.0
2006-03-02 13:50:00,38.67,38.76,38.67,38.72,39800.0,38.67,38.76,38.67,38.72,39800.0
2006-03-02 14:00:00,38.71,38.79,38.61,38.61,41000.0,38.71,38.79,38.61,38.61,41000.0
2006-03-02 14:10:00,38.6,38.6,38.55,38.58,54700.0,38.6,38.6,38.55,38.58,54700.0
2006-03-02 14:20:00,38.58,38.6,38.5,38.55,50900.0,38.58,38.6,38.5,38.55,50900.0
2006-03-02 14:30:00,38.55,38.6,38.53,38.54,25800.0,38.55,38.6,38.53,38.54,25800.0
2006-03-02 14:40:00,38.53,38.55,38.5,38.54,21400.0,38.53,38.55,38.5,38.54,21400.0
2006-03-02 14:50:00,38.55,38.66,38.52,38.64,55700.0,38.55,38.66,38.52,38.64,55700.0
2006-03-02 15:00:00,38.63,38.75,38.63,38.72,32600.0,38.63,38.75,38.63,38.72,32600.0
2006-03-02 15:10:00,38.71,38.83,38.71,38.78,64100.0,38.71,38.83,38.71,38.78,64100.0
2006-03-02 15:20:00,38.78,38.8,38.72,38.79,31300.0,38.78,38.8,38.72,38.79,31300.0
2006-03-02 15:30:00,38.8,38.8,38.7,38.72,56300.0,38.8,38.8,38.7,38.72,56300.0
2006-03-02 15:40:00,38.72,38.72,38.64,38.68,39800.0,38.72,38.72,38.64,38.68,39800.0
2006-03-02 15:50:00,38.66,38.81,38.65,38.79,102200.0,38.66,38.81,38.65,38.79,102200.0
2006-03-03 09:30:00,38.49,38.69,38.3,38.38,199000.0,38.49,38.69,38.3,38.38,199000.0
2006-03-03 09:40:00,38.38,38.49,38.31,38.4,111200.0,38.38,38.49,38.31,38.4,111200.0
2006-03-03 09:50:00,38.4,38.43,38.34,38.39,69200.0,38.4,38.43,38.34,38.39,69200.0
2006-03-03 10:00:00,38.4,38.54,38.4,38.5,93400.0,38.4,38.54,38.4,38.5,93400.0
2006-03-03 10:10:00,38.5,38.58,38.4,38.47,81100.0,38.5,38.58,38.4,38.47,81100.0
2006-03-03 10:20:00,38.47,38.7,38.4,38.67,75600.0,38.47,38.7,38.4,38.67,75600.0
2006-03-03 10:30:00,38.68,38.82,38.46,38.8,181600.0,38.68,38.82,38.46,38.8,181600.0
2006-03-03 10:40:00,38.8,38.97,38.8,38.81,125300.0,38.8,38.97,38.8,38.81,125300.0
2006-03-03 10:50:00,38.82,38.83,38.63,38.63,151800.0,38.82,38.83,38.63,38.63,151800.0
2006-03-03 11:00:00,38.63,38.65,38.52,38.6,63300.0,38.63,38.65,38.52,38.6,63300.0
2006-03-03 11:10:00,38.6,38.64,38.52,38.54,68700.0,38.6,38.64,38.52,38.54,68700.0
2006-03-03 11:20:00,38.55,38.69,38.5,38.57,89600.0,38.55,38.69,38.5,38.57,89600.0
2006-03-03 11:30:00,38.58,38.61,38.5,38.6,52400.0,38.58,38.61,38.5,38.6,52400.0
2006-03-03 11:40:00,38.61,38.84,38.6,38.8,96600.0,38.61,38.84,38.6,38.8,96600.0
2006-03-03 11:50:00,38.79,38.85,38.65,38.7,65300.0,38.79,38.85,38.65,38.7,65300.0
2006-03-03 12:00:00,38.73,38.91,38.68,38.77,70600.0,38.73,38.91,38.68,38.77,70600.0
2006-03-03 12:10:00,38.79,38.79,38.69,38.7,22900.0,38.79,38.79,38.69,38.7,22900.0
2006-03-03 12:20:00,38.7,38.95,38.7,38.95,76100.0,38.7,38.95,38.7,38.95,76100.0
2006-03-03 12:30:00,38.95,39.03,38.86,39.0,68900.0,38.95,39.03,38.86,39.0,68900.0
2006-03-03 12:40:00,39.0,39.04,38.8,38.95,104300.0,39.0,39.04,38.8,38.95,104300.0
2006-03-03 12:50:00,38.95,38.99,38.93,38.98,21700.0,38.95,38.99,38.93,38.98,21700.0
2006-03-03 13:00:00,38.99,39.1,38.96,39.09,138700.0,38.99,39.1,38.96,39.09,138700.0
2006-03-03 13:10:00,39.1,39.23,39.1,39.13,78300.0,39.1,39.23,39.1,39.13,78300.0
2006-03-03 13:20:00,39.13,39.34,39.13,39.26,62400.0,39.13,39.34,39.13,39.26,62400.0
2006-03-03 13:30:00,39.27,39.44,39.27,39.4,74600.0,39.27,39.44,39.27,39.4,74600.0
2006-03-03 13:40:00,39.39,39.49,39.38,39.47,109800.0,39.39,39.49,39.38,39.47,109800.0
2006-03-03 13:50:00,39.47,39.5,39.37,39.38,146800.0,39.47,39.5,39.37,39.38,146800.0
2006-03-03 14:00:00,39.38,39.5,39.23,39.24,124800.0,39.38,39.5,39.23,39.24,124800.0
2006-03-03 14:10:00,39.23,39.26,39.05,39.09,210800.0,39.23,39.26,39.05,39.09,210800.0
2006-03-03 14:20:00,39.1,39.1,38.95,38.98,111800.0,39.1,39.1,38.95,38.98,111800.0
2006-03-03 14:30:00,38.98,39.07,38.96,39.07,79500.0,38.98,39.07,38.96,39.07,79500.0
2006-03-03 14:40:00,39.09,39.09,39.04,39.07,48700.0,39.09,39.09,39.04,39.07,48700.0
2006-03-03 14:50:00,39.06,39.12,39.05,39.11,32600.0,39.06,39.12,39.05,39.11,32600.0
2006-03-03 15:00:00,39.12,39.2,39.07,39.17,130300.0,39.12,39.2,39.07,39.17,130300.0
2006-03-03 15:10:00,39.14,39.16,38.97,39.06,85900.0,39.14,39.16,38.97,39.06,85900.0
2006-03-03 15:20:00,39.05,39.15,38.98,39.1,176700.0,39.05,39.15,38.98,39.1,176700.0
2006-03-03 15:30:00,39.08,39.13,38.96,39.02,229000.0,39.08,39.13,38.96,39.02,229000.0
2006-03-03 15:40:00,39.03,39.12,38.88,39.08,175400.0,39.03,39.12,38.88,39.08,175400.0
2006-03-03 15:50:00,39.05,39.07,38.98,39.05,201100.0,39.05,39.07,38.98,39.05,201100.0
2006-03-06 09:30:00,39.05,39.31,38.52,38.52,141200.0,39.05,39.31,38.52,38.52,141200.0
2006-03-06 09:40:00,38.53,38.76,38.51,38.75,76200.0,38.53,38.76,38.51,38.75,76200.0
2006-03-06 09:50:00,38.74,38.96,38.62,38.94,66200.0,38.74,38.96,38.62,38.94,66200.0
2006-03-06 10:00:00,38.95,39.19,38.85,38.87,87600.0,38.95,39.19,38.85,38.87,87600.0
2006-03-06 10:10:00,38.85,38.98,38.79,38.87,39100.0,38.85,38.98,38.79,38.87,39100.0
2006-03-06 10:20:00,38.86,38.88,38.52,38.72,65900.0,38.86,38.88,38.52,38.72,65900.0
2006-03-06 10:30:00,38.71,38.77,38.6,38.63,39600.0,38.71,38.77,38.6,38.63,39600.0
2006-03-06 10:40:00,38.63,38.76,38.42,38.5,198500.0,38.63,38.76,38.42,38.5,198500.0
2006-03-06 10:50:00,38.49,38.84,38.47,38.82,57800.0,38.49,38.84,38.47,38.82,57800.0
2006-03-06 11:00:00,38.82,38.9,38.71,38.89,95300.0,38.82,38.9,38.71,38.89,95300.0
2006-03-06 11:10:00,38.89,38.93,38.8,38.89,59700.0,38.89,38.93,38.8,38.89,59700.0
2006-03-06 11:20:00,38.89,38.91,38.88,38.88,51000.0,38.89,38.91,38.88,38.88,51000.0
2006-03-06 11:30:00,38.89,39.13,38.88,39.07,55800.0,38.89,39.13,38.88,39.07,55800.0
2006-03-06 11:40:00,39.07,39.07,38.76,38.77,44200.0,39.07,39.07,38.76,38.77,44200.0
2006-03-06 11:50:00,38.78,38.93,38.78,38.92,26700.0,38.78,38.93,38.78,38.92,26700.0
2006-03-06 12:00:00,38.94,39.01,38.8,38.84,61300.0,38.94,39.01,38.8,38.84,61300.0
2006-03-06 12:10:00,38.87,38.9,38.76,38.84,51900.0,38.87,38.9,38.76,38.84,51900.0
2006-03-06 12:20:00,38.84,38.99,38.84,38.96,59900.0,38.84,38.99,38.84,38.96,59900.0
2006-03-06 12:30:00,38.96,38.99,38.89,38.89,17400.0,38.96,38.99,38.89,38.89,17400.0
2006-03-06 12:40:00,38.91,38.91,38.8,38.86,34200.0,38.91,38.91,38.8,38.86,34200.0
2006-03-06 12:50:00,38.86,38.87,38.8,38.85,21000.0,38.86,38.87,38.8,38.85,21000.0
2006-03-06 13:00:00,38.85,38.89,38.81,38.81,23100.0,38.85,38.89,38.81,38.81,23100.0
2006-03-06 13:10:00,38.82,38.88,38.8,38.86,17100.0,38.82,38.88,38.8,38.86,17100.0
2006-03-06 13:20:00,38.86,38.86,38.7,38.71,45100.0,38.86,38.86,38.7,38.71,45100.0
2006-03-06 13:30:00,38.72,38.85,38.55,38.56,143300.0,38.72,38.85,38.55,38.56,143300.0
2006-03-06 13:40:00,38.56,38.57,38.47,38.54,89400.0,38.56,38.57,38.47,38.54,89400.0
2006-03-06 13:50:00,38.54,38.64,38.49,38.52,68300.0,38.54,38.64,38.49,38.52,68300.0
2006-03-06 14:00:00,38.5,38.54,38.25,38.3,71800.0,38.5,38.54,38.25,38.3,71800.0
2006-03-06 14:10:00,38.3,38.35,38.2,38.25,121000.0,38.3,38.35,38.2,38.25,121000.0
2006-03-06 14:20:00,38.25,38.4,38.2,38.37,68800.0,38.25,38.4,38.2,38.37,68800.0
2006-03-06 14:30:00,38.36,38.6,38.35,38.51,84500.0,38.36,38.6,38.35,38.51,84500.0
2006-03-06 14:40:00,38.52,38.53,38.3,38.36,67300.0,38.52,38.53,38.3,38.36,67300.0
2006-03-06 14:50:00,38.36,38.36,38.28,38.34,44900.0,38.36,38.36,38.28,38.34,44900.0
2006-03-06 15:00:00,38.33,38.35,38.3,38.33,54700.0,38.33,38.35,38.3,38.33,54700.0
2006-03-06 15:10:00,38.34,38.47,38.32,38.46,57600.0,38.34,38.47,38.32,38.46,57600.0
2006-03-06 15:20:00,38.45,38.48,38.4,38.45,47800.0,38.45,38.48,38.4,38.45,47800.0
2006-03-06 15:30:00,38.45,38.49,38.43,38.44,65400.0,38.45,38.49,38.43,38.44,65400.0
2006-03-06 15:40:00,38.43,38.43,38.24,38.25,102100.0,38.43,38.43,38.24,38.25,102100.0
2006-03-06 15:50:00,38.24,38.49,38.24,38.42,122500.0,38.24,38.49,38.24,38.42,122500.0
2006-03-07 09:30:00,38.4,38.43,38.14,38.17,135500.0,38.4,38.43,38.14,38.17,135500.0
2006-03-07 09:40:00,38.16,38.23,38.08,38.16,77600.0,38.16,38.23,38.08,38.16,77600.0
2006-03-07 09:50:00,38.16,38.21,37.96,38.19,64200.0,38.16,38.21,37.96,38.19,64200.0
2006-03-07 10:00:00,38.17,38.31,38.17,38.23,84700.0,38.17,38.31,38.17,38.23,84700.0
2006-03-07 10:10:00,38.25,38.31,38.16,38.2,70400.0,38.25,38.31,38.16,38.2,70400.0
2006-03-07 10:20:00,38.2,38.2,37.98,38.05,74100.0,38.2,38.2,37.98,38.05,74100.0
2006-03-07 10:30:00,38.04,38.11,38.0,38.03,77100.0,38.04,38.11,38.0,38.03,77100.0
2006-03-07 10:40:00,38.03,38.05,38.0,38.05,50900.0,38.03,38.05,38.0,38.05,50900.0
2006-03-07 10:50:00,38.05,38.19,38.04,38.16,66300.0,38.05,38.19,38.04,38.16,66300.0
2006-03-07 11:00:00,38.17,38.3,38.16,38.29,57200.0,38.17,38.3,38.16,38.29,57200.0
2006-03-07 11:10:00,38.3,38.48,38.24,38.47,73000.0,38.3,38.48,38.24,38.47,73000.0
2006-03-07 11:20:00,38.47,38.5,38.34,38.48,44000.0,38.47,38.5,38.34,38.48,44000.0
2006-03-07 11:30:00,38.49,38.49,38.22,38.23,64000.0,38.49,38.49,38.22,38.23,64000.0
2006-03-07 11:40:00,38.23,38.24,38.18,38.22,31500.0,38.23,38.24,38.18,38.22,31500.0
2006-03-07 11:50:00,38.22,38.23,38.17,38.22,21300.0,38.22,38.23,38.17,38.22,21300.0
2006-03-07 12:00:00,38.22,38.25,38.17,38.17,23300.0,38.22,38.25,38.17,38.17,23300.0
2006-03-07 12:10:00,38.18,38.24,38.17,38.22,21400.0,38.18,38.24,38.17,38.22,21400.0
2006-03-07 12:20:00,38.21,38.23,38.16,38.18,26900.0,38.21,38.23,38.16,38.18,26900.0
2006-03-07 12:30:00,38.2,38.21,38.16,38.18,30900.0,38.2,38.21,38.16,38.18,30900.0
2006-03-07 12:40:00,38.16,38.2,38.11,38.14,30600.0,38.16,38.2,38.11,38.14,30600.0
2006-03-07 12:50:00,38.15,38.22,38.12,38.21,41400.0,38.15,38.22,38.12,38.21,41400.0
2006-03-07 13:00:00,38.21,38.21,38.11,38.14,68500.0,38.21,38.21,38.11,38.14,68500.0
2006-03-07 13:10:00,38.15,38.26,38.12,38.26,36600.0,38.15,38.26,38.12,38.26,36600.0
2006-03-07 13:20:00,38.24,38.33,38.22,38.22,42300.0,38.24,38.33,38.22,38.22,42300.0
2006-03-07 13:30:00,38.22,38.27,38.16,38.17,54000.0,38.22,38.27,38.16,38.17,54000.0
2006-03-07 13:40:00,38.18,38.18,38.1,38.18,47800.0,38.18,38.18,38.1,38.18,47800.0
2006-03-07 13:50:00,38.18,38.27,38.07,38.1,66300.0,38.18,38.27,38.07,38.1,66300.0
2006-03-07 14:00:00,38.1,38.17,38.04,38.1,66500.0,38.1,38.17,38.04,38.1,66500.0
2006-03-07 14:10:00,38.09,38.09,38.0,38.0,123400.0,38.09,38.09,38.0,38.0,123400.0
2006-03-07 14:20:00,38.0,38.04,38.0,38.02,110100.0,38.0,38.04,38.0,38.02,110100.0
2006-03-07 14:30:00,38.03,38.09,38.0,38.08,79500.0,38.03,38.09,38.0,38.08,79500.0
2006-03-07 14:40:00,38.08,38.17,38.04,38.17,31600.0,38.08,38.17,38.04,38.17,31600.0
2006-03-07 14:50:00,38.17,38.38,38.15,38.34,90700.0,38.17,38.38,38.15,38.34,90700.0
2006-03-07 15:00:00,38.33,38.34,38.09,38.15,58100.0,38.33,38.34,38.09,38.15,58100.0
2006-03-07 15:10:00,38.17,38.17,38.05,38.05,62200.0,38.17,38.17,38.05,38.05,62200.0
2006-03-07 15:20:00,38.05,38.23,38.05,38.15,97800.0,38.05,38.23,38.05,38.15,97800.0
2006-03-07 15:30:00,38.14,38.16,38.02,38.12,151100.0,38.14,38.16,38.02,38.12,151100.0
2006-03-07 15:40:00,38.13,38.29,38.12,38.2,82900.0,38.13,38.29,38.12,38.2,82900.0
2006-03-07 15:50:00,38.2,38.31,38.1,38.1,170300.0,38.2,38.31,38.1,38.1,170300.0
2006-03-08 09:30:00,37.85,38.02,37.79,37.91,159100.0,37.85,38.02,37.79,37.91,159100.0
2006-03-08 09:40:00,37.91,38.06,37.91,38.05,101900.0,37.91,38.06,37.91,38.05,101900.0
2006-03-08 09:50:00,38.04,38.13,37.94,38.07,95300.0,38.04,38.13,37.94,38.07,95300.0
2006-03-08 10:00:00,38.06,38.1,37.9,37.95,79000.0,38.06,38.1,37.9,37.95,79000.0
2006-03-08 10:10:00,37.96,37.99,37.86,37.92,57500.0,37.96,37.99,37.86,37.92,57500.0
2006-03-08 10:20:00,37.94,38.0,37.83,37.88,133000.0,37.94,38.0,37.83,37.88,133000.0
2006-03-08 10:30:00,37.92,37.96,37.83,37.96,102600.0,37.92,37.96,37.83,37.96,102600.0
2006-03-08 10:40:00,37.96,38.03,37.62,37.68,144900.0,37.96,38.03,37.62,37.68,144900.0
2006-03-08 10:50:00,37.68,37.9,37.6,37.76,61200.0,37.68,37.9,37.6,37.76,61200.0
2006-03-08 11:00:00,37.76,37.83,37.65,37.71,74400.0,37.76,37.83,37.65,37.71,74400.0
2006-03-08 11:10:00,37.71,38.02,37.69,37.99,62800.0,37.71,38.02,37.69,37.99,62800.0
2006-03-08 11:20:00,37.98,37.98,37.83,37.83,47000.0,37.98,37.98,37.83,37.83,47000.0
2006-03-08 11:30:00,37.82,37.89,37.8,37.87,37700.0,37.82,37.89,37.8,37.87,37700.0
2006-03-08 11:40:00,37.86,37.86,37.49,37.5,108600.0,37.86,37.86,37.49,37.5,108600.0
2006-03-08 11:50:00,37.51,37.6,37.49,37.59,49400.0,37.51,37.6,37.49,37.59,49400.0
2006-03-08 12:00:00,37.58,37.75,37.58,37.7,80000.0,37.58,37.75,37.58,37.7,80000.0
2006-03-08 12:10:00,37.71,37.75,37.7,37.74,35800.0,37.71,37.75,37.7,37.74,35800.0
2006-03-08 12:20:00,37.74,37.77,37.69,37.76,46300.0,37.74,37.77,37.69,37.76,46300.0
2006-03-08 12:30:00,37.75,37.81,37.69,37.69,47600.0,37.75,37.81,37.69,37.69,47600.0
2006-03-08 12:40:00,37.7,37.75,37.69,37.73,20700.0,37.7,37.75,37.69,37.73,20700.0
2006-03-08 12:50:00,37.73,37.85,37.72,37.82,52200.0,37.73,37.85,37.72,37.82,52200.0
2006-03-08 13:00:00,37.72,37.86,37.72,37.8,57100.0,37.72,37.86,37.72,37.8,57100.0
2006-03-08 13:10:00,37.81,37.82,37.69,37.75,29300.0,37.81,37.82,37.69,37.75,29300.0
2006-03-08 13:20:00,37.75,37.78,37.73,37.74,23700.0,37.75,37.78,37.73,37.74,23700.0
2006-03-08 13:30:00,37.74,37.76,37.73,37.75,22600.0,37.74,37.76,37.73,37.75,22600.0
2006-03-08 13:40:00,37.75,37.76,37.65,37.7,43900.0,37.75,37.76,37.65,37.7,43900.0
2006-03-08 13:50:00,37.7,37.73,37.63,37.71,41900.0,37.7,37.73,37.63,37.71,41900.0
2006-03-08 14:00:00,37.71,37.89,37.67,37.88,46500.0,37.71,37.89,37.67,37.88,46500.0
2006-03-08 14:10:00,37.89,38.01,37.89,37.96,95900.0,37.89,38.01,37.89,37.96,95900.0
2006-03-08 14:20:00,37.96,38.0,37.9,37.9,45800.0,37.96,38.0,37.9,37.9,45800.0
2006-03-08 14:30:00,37.9,38.15,37.87,38.14,108100.0,37.9,38.15,37.87,38.14,108100.0
2006-03-08 14:40:00,38.14,38.24,38.04,38.07,72000.0,38.14,38.24,38.04,38.07,72000.0
2006-03-08 14:50:00,38.08,38.13,38.06,38.1,53500.0,38.08,38.13,38.06,38.1,53500.0
2006-03-08 15:00:00,38.09,38.15,38.02,38.05,54500.0,38.09,38.15,38.02,38.05,54500.0
2006-03-08 15:10:00,38.05,38.08,37.96,38.0,51400.0,38.05,38.08,37.96,38.0,51400.0
2006-03-08 15:20:00,38.01,38.03,37.88,37.96,75400.0,38.01,38.03,37.88,37.96,75400.0
2006-03-08 15:30:00,37.95,37.96,37.85,37.87,59200.0,37.95,37.96,37.85,37.87,59200.0
2006-03-08 15:40:00,37.86,37.94,37.84,37.84,93900.0,37.86,37.94,37.84,37.84,93900.0
2006-03-08 15:50:00,37.83,37.9,37.77,37.77,155900.0,37.83,37.9,37.77,37.77,155900.0
2006-03-09 09:30:00,37.98,38.2,37.93,38.15,144300.0,37.98,38.2,37.93,38.15,144300.0
2006-03-09 09:40:00,38.17,38.32,38.0,38.31,63200.0,38.17,38.32,38.0,38.31,63200.0
2006-03-09 09:50:00,38.33,38.43,38.32,38.37,80500.0,38.33,38.43,38.32,38.37,80500.0
2006-03-09 10:00:00,38.39,38.52,38.2,38.36,157700.0,38.39,38.52,38.2,38.36,157700.0
2006-03-09 10:10:00,38.36,38.37,38.25,38.35,60100.0,38.36,38.37,38.25,38.35,60100.0
2006-03-09 10:20:00,38.35,38.42,38.23,38.3,52900.0,38.35,38.42,38.23,38.3,52900.0
2006-03-09 10:30:00,38.3,38.33,38.22,38.24,114700.0,38.3,38.33,38.22,38.24,114700.0
2006-03-09 10:40:00,38.25,38.3,38.14,38.15,98900.0,38.25,38.3,38.14,38.15,98900.0
2006-03-09 10:50:00,38.15,38.2,38.11,38.11,34600.0,38.15,38.2,38.11,38.11,34600.0
2006-03-09 11:00:00,38.11,38.16,38.02,38.15,59900.0,38.11,38.16,38.02,38.15,59900.0
2006-03-09 11:10:00,38.16,38.3,38.15,38.19,55500.0,38.16,38.3,38.15,38.19,55500.0
2006-03-09 11:20:00,38.2,38.21,38.13,38.15,66400.0,38.2,38.21,38.13,38.15,66400.0
2006-03-09 11:30:00,38.15,38.18,38.1,38.11,39600.0,38.15,38.18,38.1,38.11,39600.0
2006-03-09 11:40:00,38.12,38.12,38.05,38.06,29800.0,38.12,38.12,38.05,38.06,29800.0
2006-03-09 11:50:00,38.06,38.12,38.02,38.05,58300.0,38.06,38.12,38.02,38.05,58300.0
2006-03-09 12:00:00,38.05,38.06,37.87,37.95,94600.0,38.05,38.06,37.87,37.95,94600.0
2006-03-09 12:10:00,37.95,38.0,37.75,37.77,80100.0,37.95,38.0,37.75,37.77,80100.0
2006-03-09 12:20:00,37.76,37.83,37.75,37.81,42100.0,37.76,37.83,37.75,37.81,42100.0
2006-03-09 12:30:00,37.81,37.82,37.64,37.67,70300.0,37.81,37.82,37.64,37.67,70300.0
2006-03-09 12:40:00,37.67,37.7,37.55,37.6,126200.0,37.67,37.7,37.55,37.6,126200.0
2006-03-09 12:50:00,37.6,37.6,37.55,37.6,124700.0,37.6,37.6,37.55,37.6,124700.0
2006-03-09 13:00:00,37.6,37.61,37.48,37.52,154900.0,37.6,37.61,37.48,37.52,154900.0
2006-03-09 13:10:00,37.54,37.58,37.33,37.47,128000.0,37.54,37.58,37.33,37.47,128000.0
2006-03-09 13:20:00,37.47,37.57,37.37,37.57,75600.0,37.47,37.57,37.37,37.57,75600.0
2006-03-09 13:30:00,37.56,37.58,37.54,37.55,38100.0,37.56,37.58,37.54,37.55,38100.0
2006-03-09 13:40:00,37.55,37.55,37.49,37.51,35700.0,37.55,37.55,37.49,37.51,35700.0
2006-03-09 13:50:00,37.51,37.52,37.43,37.48,48200.0,37.51,37.52,37.43,37.48,48200.0
2006-03-09 14:00:00,37.48,37.58,37.47,37.58,58900.0,37.48,37.58,37.47,37.58,58900.0
2006-03-09 14:10:00,37.58,37.6,37.53,37.58,34700.0,37.58,37.6,37.53,37.58,34700.0
2006-03-09 14:20:00,37.58,37.58,37.5,37.55,68900.0,37.58,37.58,37.5,37.55,68900.0
2006-03-09 14:30:00,37.55,37.6,37.54,37.54,68100.0,37.55,37.6,37.54,37.54,68100.0
2006-03-09 14:40:00,37.55,37.57,37.45,37.45,59600.0,37.55,37.57,37.45,37.45,59600.0
2006-03-09 14:50:00,37.46,37.5,37.45,37.48,41500.0,37.46,37.5,37.45,37.48,41500.0
2006-03-09 15:00:00,37.49,37.49,37.37,37.38,69200.0,37.49,37.49,37.37,37.38,69200.0
2006-03-09 15:10:00,37.39,37.48,37.33,37.46,79000.0,37.39,37.48,37.33,37.46,79000.0
2006-03-09 15:20:00,37.47,37.55,37.44,37.5,94800.0,37.47,37.55,37.44,37.5,94800.0
2006-03-09 15:30:00,37.49,37.53,37.42,37.52,61900.0,37.49,37.53,37.42,37.52,61900.0
2006-03-09 15:40:00,37.53,37.53,37.38,37.41,126900.0,37.53,37.53,37.38,37.41,126900.0
2006-03-09 15:50:00,37.41,37.49,37.4,37.49,116900.0,37.41,37.49,37.4,37.49,116900.0
2006-03-10 09:30:00,37.2,37.39,36.8,36.8,123400.0,37.2,37.39,36.8,36.8,123400.0
2006-03-10 09:40:00,36.81,36.96,36.6,36.91,110300.0,36.81,36.96,36.6,36.91,110300.0
2006-03-10 09:50:00,36.92,37.06,36.87,37.06,86000.0,36.92,37.06,36.87,37.06,86000.0
2006-03-10 10:00:00,37.07,37.07,36.89,37.05,51900.0,37.07,37.07,36.89,37.05,51900.0
2006-03-10 10:10:00,37.05,37.28,36.98,37.24,79400.0,37.05,37.28,36.98,37.24,79400.0
2006-03-10 10:20:00,37.24,37.54,37.24,37.49,88300.0,37.24,37.54,37.24,37.49,88300.0
2006-03-10 10:30:00,37.5,37.61,37.47,37.59,52900.0,37.5,37.61,37.47,37.59,52900.0
2006-03-10 10:40:00,37.59,37.89,37.56,37.76,112500.0,37.59,37.89,37.56,37.76,112500.0
2006-03-10 10:50:00,37.74,37.76,37.66,37.69,39800.0,37.74,37.76,37.66,37.69,39800.0
2006-03-10 11:00:00,37.66,37.66,37.36,37.39,51700.0,37.66,37.66,37.36,37.39,51700.0
2006-03-10 11:10:00,37.41,37.44,37.28,37.32,69300.0,37.41,37.44,37.28,37.32,69300.0
2006-03-10 11:20:00,37.33,37.53,37.32,37.49,50500.0,37.33,37.53,37.32,37.49,50500.0
2006-03-10 11:30:00,37.49,37.51,37.38,37.49,32400.0,37.49,37.51,37.38,37.49,32400.0
2006-03-10 11:40:00,37.5,37.55,37.36,37.51,86100.0,37.5,37.55,37.36,37.51,86100.0
2006-03-10 11:50:00,37.51,37.65,37.48,37.64,45800.0,37.51,37.65,37.48,37.64,45800.0
2006-03-10 12:00:00,37.64,37.75,37.63,37.72,68300.0,37.64,37.75,37.63,37.72,68300.0
2006-03-10 12:10:00,37.7,37.71,37.48,37.5,78200.0,37.7,37.71,37.48,37.5,78200.0
2006-03-10 12:20:00,37.48,37.5,37.37,37.4,53800.0,37.48,37.5,37.37,37.4,53800.0
2006-03-10 12:30:00,37.39,37.5,37.33,37.5,116600.0,37.39,37.5,37.33,37.5,116600.0
2006-03-10 12:40:00,37.5,37.55,37.43,37.44,39800.0,37.5,37.55,37.43,37.44,39800.0
2006-03-10 12:50:00,37.45,37.47,37.34,37.37,37400.0,37.45,37.47,37.34,37.37,37400.0
2006-03-10 13:00:00,37.36,37.4,37.33,37.39,25700.0,37.36,37.4,37.33,37.39,25700.0
2006-03-10 13:10:00,37.4,37.42,37.38,37.39,29400.0,37.4,37.42,37.38,37.39,29400.0
2006-03-10 13:20:00,37.39,37.4,37.35,37.35,33100.0,37.39,37.4,37.35,37.35,33100.0
2006-03-10 13:30:00,37.35,37.38,37.22,37.33,76800.0,37.35,37.38,37.22,37.33,76800.0
2006-03-10 13:40:00,37.33,37.38,37.28,37.36,67500.0,37.33,37.38,37.28,37.36,67500.0
2006-03-10 13:50:00,37.35,37.37,37.28,37.28,41200.0,37.35,37.37,37.28,37.28,41200.0
2006-03-10 14:00:00,37.29,37.34,37.26,37.26,48700.0,37.29,37.34,37.26,37.26,48700.0
2006-03-10 14:10:00,37.28,37.3,37.23,37.3,47200.0,37.28,37.3,37.23,37.3,47200.0
2006-03-10 14:20:00,37.31,37.4,37.28,37.28,28700.0,37.31,37.4,37.28,37.28,28700.0
2006-03-10 14:30:00,37.29,37.29,37.15,37.23,58200.0,37.29,37.29,37.15,37.23,58200.0
2006-03-10 14:40:00,37.23,37.23,37.02,37.03,97600.0,37.23,37.23,37.02,37.03,97600.0
2006-03-10 14:50:00,37.03,37.15,36.93,36.96,90700.0,37.03,37.15,36.93,36.96,90700.0
2006-03-10 15:00:00,36.96,37.03,36.89,36.95,132700.0,36.96,37.03,36.89,36.95,132700.0
2006-03-10 15:10:00,36.97,36.98,36.8,36.89,154900.0,36.97,36.98,36.8,36.89,154900.0
2006-03-10 15:20:00,36.9,37.03,36.89,37.03,79200.0,36.9,37.03,36.89,37.03,79200.0
2006-03-10 15:30:00,37.03,37.2,37.01,37.17,96900.0,37.03,37.2,37.01,37.17,96900.0
2006-03-10 15:40:00,37.16,37.18,36.95,36.98,116500.0,37.16,37.18,36.95,36.98,116500.0
2006-03-10 15:50:00,36.99,37.26,36.96,37.2,223100.0,36.99,37.26,36.96,37.2,223100.0
2006-03-13 09:30:00,37.1,37.34,37.0,37.14,138300.0,37.1,37.34,37.0,37.14,138300.0
2006-03-13 09:40:00,37.15,37.38,37.08,37.36,51700.0,37.15,37.38,37.08,37.36,51700.0
2006-03-13 09:50:00,37.35,37.35,37.0,37.0,102000.0,37.35,37.35,37.0,37.0,102000.0
2006-03-13 10:00:00,37.0,37.1,36.97,37.03,139000.0,37.0,37.1,36.97,37.03,139000.0
2006-03-13 10:10:00,37.04,37.12,36.99,37.07,82800.0,37.04,37.12,36.99,37.07,82800.0
2006-03-13 10:20:00,37.08,37.11,36.86,36.86,106900.0,37.08,37.11,36.86,36.86,106900.0
2006-03-13 10:30:00,36.86,36.96,36.85,36.86,110100.0,36.86,36.96,36.85,36.86,110100.0
2006-03-13 10:40:00,36.86,36.86,36.74,36.81,88600.0,36.86,36.86,36.74,36.81,88600.0
2006-03-13 10:50:00,36.81,36.94,36.8,36.89,108600.0,36.81,36.94,36.8,36.89,108600.0
2006-03-13 11:00:00,36.89,37.0,36.8,36.88,90000.0,36.89,37.0,36.8,36.88,90000.0
2006-03-13 11:10:00,36.87,36.93,36.87,36.9,34000.0,36.87,36.93,36.87,36.9,34000.0
2006-03-13 11:20:00,36.9,36.9,36.74,36.77,52700.0,36.9,36.9,36.74,36.77,52700.0
2006-03-13 11:30:00,36.77,36.85,36.73,36.83,83600.0,36.77,36.85,36.73,36.83,83600.0
2006-03-13 11:40:00,36.83,36.92,36.83,36.91,102600.0,36.83,36.92,36.83,36.91,102600.0
2006-03-13 11:50:00,36.91,36.96,36.89,36.9,84700.0,36.91,36.96,36.89,36.9,84700.0
2006-03-13 12:00:00,36.9,37.01,36.88,36.98,136500.0,36.9,37.01,36.88,36.98,136500.0
2006-03-13 12:10:00,36.98,37.01,36.95,36.97,51300.0,36.98,37.01,36.95,36.97,51300.0
2006-03-13 12:20:00,36.97,37.0,36.95,36.96,36700.0,36.97,37.0,36.95,36.96,36700.0
2006-03-13 12:30:00,36.97,36.99,36.94,36.98,34000.0,36.97,36.99,36.94,36.98,34000.0
2006-03-13 12:40:00,36.97,37.0,36.96,36.99,25800.0,36.97,37.0,36.96,36.99,25800.0
2006-03-13 12:50:00,36.99,37.01,36.96,37.0,36000.0,36.99,37.01,36.96,37.0,36000.0
2006-03-13 13:00:00,36.99,37.0,36.92,36.95,44700.0,36.99,37.0,36.92,36.95,44700.0
2006-03-13 13:10:00,36.95,36.97,36.89,36.96,48700.0,36.95,36.97,36.89,36.96,48700.0
2006-03-13 13:20:00,36.97,36.98,36.86,36.98,63700.0,36.97,36.98,36.86,36.98,63700.0
2006-03-13 13:30:00,36.98,37.0,36.93,36.95,91900.0,36.98,37.0,36.93,36.95,91900.0
2006-03-13 13:40:00,36.94,36.99,36.93,36.98,69200.0,36.94,36.99,36.93,36.98,69200.0
2006-03-13 13:50:00,36.98,37.0,36.92,36.99,147100.0,36.98,37.0,36.92,36.99,147100.0
2006-03-13 14:00:00,37.0,37.12,36.99,37.1,84600.0,37.0,37.12,36.99,37.1,84600.0
2006-03-13 14:10:00,37.11,37.26,37.07,37.2,143300.0,37.11,37.26,37.07,37.2,143300.0
2006-03-13 14:20:00,37.18,37.65,37.15,37.2,111100.0,37.18,37.65,37.15,37.2,111100.0
2006-03-13 14:30:00,37.19,37.21,37.15,37.2,61800.0,37.19,37.21,37.15,37.2,61800.0
2006-03-13 14:40:00,37.2,37.21,37.14,37.15,82400.0,37.2,37.21,37.14,37.15,82400.0
2006-03-13 14:50:00,37.16,37.19,37.09,37.11,56200.0,37.16,37.19,37.09,37.11,56200.0
2006-03-13 15:00:00,37.11,37.18,37.07,37.15,98900.0,37.11,37.18,37.07,37.15,98900.0
2006-03-13 15:10:00,37.14,37.25,37.14,37.19,101300.0,37.14,37.25,37.14,37.19,101300.0
2006-03-13 15:20:00,37.19,37.19,37.07,37.1,90600.0,37.19,37.19,37.07,37.1,90600.0
2006-03-13 15:30:00,37.1,37.2,37.06,37.18,54800.0,37.1,37.2,37.06,37.18,54800.0
2006-03-13 15:40:00,37.18,37.18,37.14,37.15,43900.0,37.18,37.18,37.14,37.15,43900.0
2006-03-13 15:50:00,37.15,37.18,37.09,37.18,129700.0,37.15,37.18,37.09,37.18,129700.0
2006-03-14 09:30:00,37.1,37.25,37.06,37.2,206900.0,37.1,37.25,37.06,37.2,206900.0
2006-03-14 09:40:00,37.21,37.85,37.17,37.69,178200.0,37.21,37.85,37.17,37.69,178200.0
2006-03-14 09:50:00,37.7,38.01,37.68,37.79,183700.0,37.7,38.01,37.68,37.79,183700.0
2006-03-14 10:00:00,37.8,37.85,37.45,37.5,108300.0,37.8,37.85,37.45,37.5,108300.0
2006-03-14 10:10:00,37.5,37.5,37.42,37.42,33200.0,37.5,37.5,37.42,37.42,33200.0
2006-03-14 10:20:00,37.43,37.43,37.17,37.18,84100.0,37.43,37.43,37.17,37.18,84100.0
2006-03-14 10:30:00,37.17,37.21,37.09,37.09,80800.0,37.17,37.21,37.09,37.09,80800.0
2006-03-14 10:40:00,37.1,37.14,37.06,37.08,63100.0,37.1,37.14,37.06,37.08,63100.0
2006-03-14 10:50:00,37.08,37.09,37.0,37.03,62700.0,37.08,37.09,37.0,37.03,62700.0
2006-03-14 11:00:00,37.02,37.04,36.96,37.03,71800.0,37.02,37.04,36.96,37.03,71800.0
2006-03-14 11:10:00,37.03,37.04,36.98,37.04,56600.0,37.03,37.04,36.98,37.04,56600.0
2006-03-14 11:20:00,37.04,37.35,37.04,37.29,115400.0,37.04,37.35,37.04,37.29,115400.0
2006-03-14 11:30:00,37.28,37.5,37.28,37.36,82300.0,37.28,37.5,37.28,37.36,82300.0
2006-03-14 11:40:00,37.36,37.36,37.22,37.22,53500.0,37.36,37.36,37.22,37.22,53500.0
2006-03-14 11:50:00,37.22,37.27,37.21,37.27,40500.0,37.22,37.27,37.21,37.27,40500.0
2006-03-14 12:00:00,37.26,37.29,37.1,37.1,48800.0,37.26,37.29,37.1,37.1,48800.0
2006-03-14 12:10:00,37.1,37.13,37.07,37.13,46200.0,37.1,37.13,37.07,37.13,46200.0
2006-03-14 12:20:00,37.13,37.16,37.09,37.1,48100.0,37.13,37.16,37.09,37.1,48100.0
2006-03-14 12:30:00,37.09,37.09,37.02,37.02,51000.0,37.09,37.09,37.02,37.02,51000.0
2006-03-14 12:40:00,37.03,37.1,36.97,37.1,64000.0,37.03,37.1,36.97,37.1,64000.0
2006-03-14 12:50:00,37.1,37.1,37.04,37.05,23600.0,37.1,37.1,37.04,37.05,23600.0
2006-03-14 13:00:00,37.05,37.15,37.01,37.13,63800.0,37.05,37.15,37.01,37.13,63800.0
2006-03-14 13:10:00,37.13,37.31,37.13,37.31,59900.0,37.13,37.31,37.13,37.31,59900.0
2006-03-14 13:20:00,37.31,37.56,37.28,37.44,145700.0,37.31,37.56,37.28,37.44,145700.0
2006-03-14 13:30:00,37.44,37.45,37.35,37.43,72100.0,37.44,37.45,37.35,37.43,72100.0
2006-03-14 13:40:00,37.44,37.44,37.22,37.33,83000.0,37.44,37.44,37.22,37.33,83000.0
2006-03-14 13:50:00,37.33,37.36,37.11,37.15,84400.0,37.33,37.36,37.11,37.15,84400.0
2006-03-14 14:00:00,37.16,37.28,37.09,37.28,57500.0,37.16,37.28,37.09,37.28,57500.0
2006-03-14 14:10:00,37.27,37.44,37.19,37.33,60400.0,37.27,37.44,37.19,37.33,60400.0
2006-03-14 14:20:00,37.32,37.55,37.32,37.47,61700.0,37.32,37.55,37.32,37.47,61700.0
2006-03-14 14:30:00,37.46,37.46,37.34,37.34,69300.0,37.46,37.46,37.34,37.34,69300.0
2006-03-14 14:40:00,37.34,37.57,37.33,37.57,112400.0,37.34,37.57,37.33,37.57,112400.0
2006-03-14 14:50:00,37.56,37.58,37.47,37.49,42300.0,37.56,37.58,37.47,37.49,42300.0
2006-03-14 15:00:00,37.48,37.51,37.43,37.46,74600.0,37.48,37.51,37.43,37.46,74600.0
2006-03-14 15:10:00,37.47,37.47,37.38,37.45,63200.0,37.47,37.47,37.38,37.45,63200.0
2006-03-14 15:20:00,37.44,37.44,37.4,37.44,51600.0,37.44,37.44,37.4,37.44,51600.0
2006-03-14 15:30:00,37.44,37.61,37.42,37.5,120100.0,37.44,37.61,37.42,37.5,120100.0
2006-03-14 15:40:00,37.5,37.52,37.36,37.4,93900.0,37.5,37.52,37.36,37.4,93900.0
2006-03-14 15:50:00,37.4,37.45,37.37,37.43,163000.0,37.4,37.45,37.37,37.43,163000.0
2006-03-15 09:30:00,37.64,37.71,37.45,37.67,143100.0,37.64,37.71,37.45,37.67,143100.0
2006-03-15 09:40:00,37.66,37.69,37.41,37.46,91500.0,37.66,37.69,37.41,37.46,91500.0
2006-03-15 09:50:00,37.45,37.63,37.41,37.62,73000.0,37.45,37.63,37.41,37.62,73000.0
2006-03-15 10:00:00,37.62,37.76,37.6,37.67,81900.0,37.62,37.76,37.6,37.67,81900.0
2006-03-15 10:10:00,37.67,37.69,37.59,37.61,90000.0,37.67,37.69,37.59,37.61,90000.0
2006-03-15 10:20:00,37.6,37.6,37.4,37.51,74800.0,37.6,37.6,37.4,37.51,74800.0
2006-03-15 10:30:00,37.51,37.62,37.39,37.39,94600.0,37.51,37.62,37.39,37.39,94600.0
2006-03-15 10:40:00,37.4,37.67,37.4,37.66,109100.0,37.4,37.67,37.4,37.66,109100.0
2006-03-15 10:50:00,37.66,37.67,37.47,37.47,105700.0,37.66,37.67,37.47,37.47,105700.0
2006-03-15 11:00:00,37.47,37.57,37.44,37.54,107600.0,37.47,37.57,37.44,37.54,107600.0
2006-03-15 11:10:00,37.54,37.54,37.47,37.47,55200.0,37.54,37.54,37.47,37.47,55200.0
2006-03-15 11:20:00,37.47,37.54,37.42,37.53,98400.0,37.47,37.54,37.42,37.53,98400.0
2006-03-15 11:30:00,37.54,37.54,37.37,37.4,85600.0,37.54,37.54,37.37,37.4,85600.0
2006-03-15 11:40:00,37.4,37.4,37.25,37.27,51700.0,37.4,37.4,37.25,37.27,51700.0
2006-03-15 11:50:00,37.27,37.5,37.27,37.42,77900.0,37.27,37.5,37.27,37.42,77900.0
2006-03-15 12:00:00,37.42,37.42,37.27,37.34,68800.0,37.42,37.42,37.27,37.34,68800.0
2006-03-15 12:10:00,37.33,37.56,37.31,37.53,73500.0,37.33,37.56,37.31,37.53,73500.0
2006-03-15 12:20:00,37.52,37.56,37.48,37.51,28400.0,37.52,37.56,37.48,37.51,28400.0
2006-03-15 12:30:00,37.51,37.53,37.5,37.51,16800.0,37.51,37.53,37.5,37.51,16800.0
2006-03-15 12:40:00,37.51,37.59,37.51,37.59,18800.0,37.51,37.59,37.51,37.59,18800.0
2006-03-15 12:50:00,37.59,37.67,37.58,37.65,41700.0,37.59,37.67,37.58,37.65,41700.0
2006-03-15 13:00:00,37.65,37.65,37.55,37.56,39000.0,37.65,37.65,37.55,37.56,39000.0
2006-03-15 13:10:00,37.55,37.56,37.41,37.42,77500.0,37.55,37.56,37.41,37.42,77500.0
2006-03-15 13:20:00,37.41,37.44,37.31,37.4,232100.0,37.41,37.44,37.31,37.4,232100.0
2006-03-15 13:30:00,37.39,37.49,37.36,37.38,88500.0,37.39,37.49,37.36,37.38,88500.0
2006-03-15 13:40:00,37.37,37.38,37.31,37.37,34900.0,37.37,37.38,37.31,37.37,34900.0
2006-03-15 13:50:00,37.36,37.49,37.33,37.49,53700.0,37.36,37.49,37.33,37.49,53700.0
2006-03-15 14:00:00,37.48,37.56,37.41,37.44,61300.0,37.48,37.56,37.41,37.44,61300.0
2006-03-15 14:10:00,37.44,37.47,37.41,37.44,94800.0,37.44,37.47,37.41,37.44,94800.0
2006-03-15 14:20:00,37.43,37.46,37.38,37.4,82700.0,37.43,37.46,37.38,37.4,82700.0
2006-03-15 14:30:00,37.4,37.44,37.33,37.35,115900.0,37.4,37.44,37.33,37.35,115900.0
2006-03-15 14:40:00,37.35,37.35,37.18,37.26,152500.0,37.35,37.35,37.18,37.26,152500.0
2006-03-15 14:50:00,37.25,37.26,37.12,37.13,113100.0,37.25,37.26,37.12,37.13,113100.0
2006-03-15 15:00:00,37.14,37.16,37.11,37.12,163200.0,37.14,37.16,37.11,37.12,163200.0
2006-03-15 15:10:00,37.12,37.12,37.03,37.06,143700.0,37.12,37.12,37.03,37.06,143700.0
2006-03-15 15:20:00,37.05,37.08,37.01,37.05,201000.0,37.05,37.08,37.01,37.05,201000.0
2006-03-15 15:30:00,37.05,37.21,37.04,37.13,190400.0,37.05,37.21,37.04,37.13,190400.0
2006-03-15 15:40:00,37.13,37.13,37.02,37.03,172800.0,37.13,37.13,37.02,37.03,172800.0
2006-03-15 15:50:00,37.03,37.12,36.95,37.11,397700.0,37.03,37.12,36.95,37.11,397700.0
2006-03-16 09:30:00,37.0,37.24,36.9,37.23,243900.0,37.0,37.24,36.9,37.23,243900.0
2006-03-16 09:40:00,37.23,37.35,37.21,37.33,89700.0,37.23,37.35,37.21,37.33,89700.0
2006-03-16 09:50:00,37.33,37.35,37.24,37.27,59400.0,37.33,37.35,37.24,37.27,59400.0
2006-03-16 10:00:00,37.27,37.33,37.25,37.3,106400.0,37.27,37.33,37.25,37.3,106400.0
2006-03-16 10:10:00,37.3,37.3,37.18,37.19,73600.0,37.3,37.3,37.18,37.19,73600.0
2006-03-16 10:20:00,37.19,37.19,36.89,37.0,131900.0,37.19,37.19,36.89,37.0,131900.0
2006-03-16 10:30:00,37.0,37.1,36.95,37.07,138400.0,37.0,37.1,36.95,37.07,138400.0
2006-03-16 10:40:00,37.07,37.1,37.02,37.04,116000.0,37.07,37.1,37.02,37.04,116000.0
2006-03-16 10:50:00,37.04,37.06,36.98,37.05,193900.0,37.04,37.06,36.98,37.05,193900.0
2006-03-16 11:00:00,37.05,37.05,36.9,36.93,88600.0,37.05,37.05,36.9,36.93,88600.0
2006-03-16 11:10:00,36.92,37.0,36.9,36.93,61100.0,36.92,37.0,36.9,36.93,61100.0
2006-03-16 11:20:00,36.92,36.99,36.9,36.97,81500.0,36.92,36.99,36.9,36.97,81500.0
2006-03-16 11:30:00,36.97,37.0,36.92,36.95,88900.0,36.97,37.0,36.92,36.95,88900.0
2006-03-16 11:40:00,36.95,37.0,36.94,36.96,82300.0,36.95,37.0,36.94,36.96,82300.0
2006-03-16 11:50:00,36.96,37.06,36.95,37.04,51500.0,36.96,37.06,36.95,37.04,51500.0
2006-03-16 12:00:00,37.04,37.12,37.02,37.07,100100.0,37.04,37.12,37.02,37.07,100100.0
2006-03-16 12:10:00,37.07,37.16,36.92,36.93,84200.0,37.07,37.16,36.92,36.93,84200.0
2006-03-16 12:20:00,36.93,37.02,36.92,36.95,147300.0,36.93,37.02,36.92,36.95,147300.0
2006-03-16 12:30:00,36.94,36.96,36.87,36.87,92600.0,36.94,36.96,36.87,36.87,92600.0
2006-03-16 12:40:00,36.87,36.91,36.85,36.89,52500.0,36.87,36.91,36.85,36.89,52500.0
2006-03-16 12:50:00,36.89,36.95,36.89,36.89,46400.0,36.89,36.95,36.89,36.89,46400.0
2006-03-16 13:00:00,36.89,36.89,36.75,36.75,107300.0,36.89,36.89,36.75,36.75,107300.0
2006-03-16 13:10:00,36.75,36.77,36.56,36.72,176400.0,36.75,36.77,36.56,36.72,176400.0
2006-03-16 13:20:00,36.72,36.85,36.64,36.79,79800.0,36.72,36.85,36.64,36.79,79800.0
2006-03-16 13:30:00,36.79,36.84,36.77,36.84,48000.0,36.79,36.84,36.77,36.84,48000.0
2006-03-16 13:40:00,36.85,36.86,36.76,36.78,63000.0,36.85,36.86,36.76,36.78,63000.0
2006-03-16 13:50:00,36.78,36.8,36.69,36.71,122700.0,36.78,36.8,36.69,36.71,122700.0
2006-03-16 14:00:00,36.7,36.77,36.66,36.73,128500.0,36.7,36.77,36.66,36.73,128500.0
2006-03-16 14:10:00,36.73,36.74,36.58,36.61,107800.0,36.73,36.74,36.58,36.61,107800.0
2006-03-16 14:20:00,36.6,36.61,36.54,36.6,118100.0,36.6,36.61,36.54,36.6,118100.0
2006-03-16 14:30:00,36.6,36.6,36.51,36.51,77300.0,36.6,36.6,36.51,36.51,77300.0
2006-03-16 14:40:00,36.52,36.52,36.3,36.37,263500.0,36.52,36.52,36.3,36.37,263500.0
2006-03-16 14:50:00,36.38,36.41,36.29,36.3,109200.0,36.38,36.41,36.29,36.3,109200.0
2006-03-16 15:00:00,36.3,36.37,36.24,36.3,246900.0,36.3,36.37,36.24,36.3,246900.0
2006-03-16 15:10:00,36.28,36.31,36.16,36.17,184500.0,36.28,36.31,36.16,36.17,184500.0
2006-03-16 15:20:00,36.17,36.17,36.05,36.09,412900.0,36.17,36.17,36.05,36.09,412900.0
2006-03-16 15:30:00,36.09,36.19,36.04,36.12,403500.0,36.09,36.19,36.04,36.12,403500.0
2006-03-16 15:40:00,36.12,36.12,35.91,36.05,612900.0,36.12,36.12,35.91,36.05,612900.0
2006-03-16 15:50:00,36.05,36.15,35.93,35.93,561000.0,36.05,36.15,35.93,35.93,561000.0
2006-03-17 09:30:00,36.15,36.23,35.62,35.75,2917700.0,36.15,36.23,35.62,35.75,2917700.0
2006-03-17 09:40:00,35.75,35.85,35.65,35.66,179400.0,35.75,35.85,35.65,35.66,179400.0
2006-03-17 09:50:00,35.68,35.85,35.61,35.83,182500.0,35.68,35.85,35.61,35.83,182500.0
2006-03-17 10:00:00,35.83,36.0,35.78,35.97,210400.0,35.83,36.0,35.78,35.97,210400.0
2006-03-17 10:10:00,35.95,36.21,35.95,36.14,135700.0,35.95,36.21,35.95,36.14,135700.0
2006-03-17 10:20:00,36.15,36.24,36.08,36.11,105600.0,36.15,36.24,36.08,36.11,105600.0
2006-03-17 10:30:00,36.1,36.11,35.9,36.01,129700.0,36.1,36.11,35.9,36.01,129700.0
2006-03-17 10:40:00,36.01,36.12,35.98,36.01,76600.0,36.01,36.12,35.98,36.01,76600.0
2006-03-17 10:50:00,36.02,36.04,35.96,36.0,63000.0,36.02,36.04,35.96,36.0,63000.0
2006-03-17 11:00:00,36.01,36.09,35.99,36.08,57900.0,36.01,36.09,35.99,36.08,57900.0
2006-03-17 11:10:00,36.08,36.1,35.94,35.96,132500.0,36.08,36.1,35.94,35.96,132500.0
2006-03-17 11:20:00,35.94,36.01,35.88,35.98,86800.0,35.94,36.01,35.88,35.98,86800.0
2006-03-17 11:30:00,35.97,36.04,35.93,35.98,237100.0,35.97,36.04,35.93,35.98,237100.0
2006-03-17 11:40:00,35.98,36.0,35.93,35.98,107800.0,35.98,36.0,35.93,35.98,107800.0
2006-03-17 11:50:00,35.99,36.02,35.97,35.99,56500.0,35.99,36.02,35.97,35.99,56500.0
2006-03-17 12:00:00,35.99,36.1,35.98,36.09,75800.0,35.99,36.1,35.98,36.09,75800.0
2006-03-17 12:10:00,36.09,36.14,35.97,35.97,82600.0,36.09,36.14,35.97,35.97,82600.0
2006-03-17 12:20:00,35.97,36.01,35.84,35.99,133400.0,35.97,36.01,35.84,35.99,133400.0
2006-03-17 12:30:00,36.0,36.06,35.97,36.05,127000.0,36.0,36.06,35.97,36.05,127000.0
2006-03-17 12:40:00,36.05,36.11,35.99,35.99,48300.0,36.05,36.11,35.99,35.99,48300.0
2006-03-17 12:50:00,36.0,36.0,35.94,36.0,38800.0,36.0,36.0,35.94,36.0,38800.0
2006-03-17 13:00:00,36.0,36.08,35.99,36.05,55900.0,36.0,36.08,35.99,36.05,55900.0
2006-03-17 13:10:00,36.05,36.05,36.0,36.0,24100.0,36.05,36.05,36.0,36.0,24100.0
2006-03-17 13:20:00,35.99,36.01,35.92,36.0,43600.0,35.99,36.01,35.92,36.0,43600.0
2006-03-17 13:30:00,35.99,36.04,35.86,35.99,58400.0,35.99,36.04,35.86,35.99,58400.0
2006-03-17 13:40:00,35.99,36.01,35.97,36.01,94900.0,35.99,36.01,35.97,36.01,94900.0
2006-03-17 13:50:00,36.01,36.05,35.99,36.05,105400.0,36.01,36.05,35.99,36.05,105400.0
2006-03-17 14:00:00,36.05,36.14,36.01,36.03,147300.0,36.05,36.14,36.01,36.03,147300.0
2006-03-17 14:10:00,36.02,36.06,36.01,36.03,48900.0,36.02,36.06,36.01,36.03,48900.0
2006-03-17 14:20:00,36.02,36.05,35.96,35.98,50300.0,36.02,36.05,35.96,35.98,50300.0
2006-03-17 14:30:00,35.99,36.01,35.94,36.0,44300.0,35.99,36.01,35.94,36.0,44300.0
2006-03-17 14:40:00,36.0,36.02,35.95,36.0,95600.0,36.0,36.02,35.95,36.0,95600.0
2006-03-17 14:50:00,35.99,36.04,35.94,36.03,48100.0,35.99,36.04,35.94,36.03,48100.0
2006-03-17 15:00:00,36.02,36.06,35.97,36.01,49600.0,36.02,36.06,35.97,36.01,49600.0
2006-03-17 15:10:00,36.01,36.06,35.88,35.92,68100.0,36.01,36.06,35.88,35.92,68100.0
2006-03-17 15:20:00,35.92,35.93,35.83,35.85,86000.0,35.92,35.93,35.83,35.85,86000.0
2006-03-17 15:30:00,35.85,35.92,35.78,35.79,189000.0,35.85,35.92,35.78,35.79,189000.0
2006-03-17 15:40:00,35.79,35.82,35.78,35.8,237300.0,35.79,35.82,35.78,35.8,237300.0
2006-03-17 15:50:00,35.79,35.97,35.77,35.95,347400.0,35.79,35.97,35.77,35.95,347400.0
2006-03-20 09:30:00,36.03,36.48,35.94,36.31,244000.0,36.03,36.48,35.94,36.31,244000.0
2006-03-20 09:40:00,36.26,36.43,36.07,36.14,171600.0,36.26,36.43,36.07,36.14,171600.0
2006-03-20 09:50:00,36.13,36.32,36.13,36.3,118000.0,36.13,36.32,36.13,36.3,118000.0
2006-03-20 10:00:00,36.31,36.38,36.26,36.29,112500.0,36.31,36.38,36.26,36.29,112500.0
2006-03-20 10:10:00,36.3,36.48,36.26,36.47,105700.0,36.3,36.48,36.26,36.47,105700.0
2006-03-20 10:20:00,36.48,36.54,36.2,36.23,229100.0,36.48,36.54,36.2,36.23,229100.0
2006-03-20 10:30:00,36.24,36.31,36.15,36.25,142200.0,36.24,36.31,36.15,36.25,142200.0
2006-03-20 10:40:00,36.26,36.39,36.23,36.3,69300.0,36.26,36.39,36.23,36.3,69300.0
2006-03-20 10:50:00,36.3,36.48,36.3,36.46,40800.0,36.3,36.48,36.3,36.46,40800.0
2006-03-20 11:00:00,36.48,36.51,36.4,36.46,54000.0,36.48,36.51,36.4,36.46,54000.0
2006-03-20 11:10:00,36.47,36.5,36.43,36.47,47400.0,36.47,36.5,36.43,36.47,47400.0
2006-03-20 11:20:00,36.47,36.5,36.4,36.49,50200.0,36.47,36.5,36.4,36.49,50200.0
2006-03-20 11:30:00,36.5,36.5,36.43,36.49,44500.0,36.5,36.5,36.43,36.49,44500.0
2006-03-20 11:40:00,36.49,36.53,36.43,36.52,41100.0,36.49,36.53,36.43,36.52,41100.0
2006-03-20 11:50:00,36.53,36.61,36.53,36.54,36500.0,36.53,36.61,36.53,36.54,36500.0
2006-03-20 12:00:00,36.54,36.6,36.53,36.57,48600.0,36.54,36.6,36.53,36.57,48600.0
2006-03-20 12:10:00,36.57,36.58,36.53,36.54,27000.0,36.57,36.58,36.53,36.54,27000.0
2006-03-20 12:20:00,36.53,36.54,36.46,36.47,19100.0,36.53,36.54,36.46,36.47,19100.0
2006-03-20 12:30:00,36.47,36.59,36.45,36.58,34300.0,36.47,36.59,36.45,36.58,34300.0
2006-03-20 12:40:00,36.59,36.78,36.54,36.75,68500.0,36.59,36.78,36.54,36.75,68500.0
2006-03-20 12:50:00,36.75,36.82,36.72,36.81,69800.0,36.75,36.82,36.72,36.81,69800.0
2006-03-20 13:00:00,36.8,36.8,36.68,36.72,117400.0,36.8,36.8,36.68,36.72,117400.0
2006-03-20 13:10:00,36.72,36.85,36.72,36.85,72800.0,36.72,36.85,36.72,36.85,72800.0
2006-03-20 13:20:00,36.84,36.88,36.77,36.77,62900.0,36.84,36.88,36.77,36.77,62900.0
2006-03-20 13:30:00,36.77,36.84,36.58,36.58,70300.0,36.77,36.84,36.58,36.58,70300.0
2006-03-20 13:40:00,36.58,36.59,36.49,36.53,41300.0,36.58,36.59,36.49,36.53,41300.0
2006-03-20 13:50:00,36.55,36.6,36.53,36.57,41300.0,36.55,36.6,36.53,36.57,41300.0
2006-03-20 14:00:00,36.57,36.65,36.57,36.64,21800.0,36.57,36.65,36.57,36.64,21800.0
2006-03-20 14:10:00,36.65,36.65,36.58,36.58,30700.0,36.65,36.65,36.58,36.58,30700.0
2006-03-20 14:20:00,36.59,36.59,36.53,36.54,49500.0,36.59,36.59,36.53,36.54,49500.0
2006-03-20 14:30:00,36.54,36.54,36.49,36.51,34600.0,36.54,36.54,36.49,36.51,34600.0
2006-03-20 14:40:00,36.51,36.57,36.51,36.56,112900.0,36.51,36.57,36.51,36.56,112900.0
2006-03-20 14:50:00,36.57,36.63,36.57,36.62,112800.0,36.57,36.63,36.57,36.62,112800.0
2006-03-20 15:00:00,36.63,36.74,36.62,36.73,132700.0,36.63,36.74,36.62,36.73,132700.0
2006-03-20 15:10:00,36.74,36.74,36.69,36.71,188100.0,36.74,36.74,36.69,36.71,188100.0
2006-03-20 15:20:00,36.72,36.73,36.69,36.69,49200.0,36.72,36.73,36.69,36.69,49200.0
2006-03-20 15:30:00,36.69,36.71,36.63,36.65,111200.0,36.69,36.71,36.63,36.65,111200.0
2006-03-20 15:40:00,36.65,36.78,36.64,36.75,184600.0,36.65,36.78,36.64,36.75,184600.0
2006-03-20 15:50:00,36.75,36.77,36.5,36.5,271900.0,36.75,36.77,36.5,36.5,271900.0
2006-03-21 09:30:00,36.42,36.7,36.38,36.55,170800.0,36.42,36.7,36.38,36.55,170800.0
2006-03-21 09:40:00,36.54,36.54,36.37,36.5,110600.0,36.54,36.54,36.37,36.5,110600.0
2006-03-21 09:50:00,36.5,36.6,36.49,36.51,110700.0,36.5,36.6,36.49,36.51,110700.0
2006-03-21 10:00:00,36.52,36.56,36.48,36.49,96700.0,36.52,36.56,36.48,36.49,96700.0
2006-03-21 10:10:00,36.49,36.52,36.36,36.39,154400.0,36.49,36.52,36.36,36.39,154400.0
2006-03-21 10:20:00,36.38,36.39,36.23,36.29,77000.0,36.38,36.39,36.23,36.29,77000.0
2006-03-21 10:30:00,36.29,36.41,36.23,36.34,204300.0,36.29,36.41,36.23,36.34,204300.0
2006-03-21 10:40:00,36.34,36.55,36.29,36.52,130600.0,36.34,36.55,36.29,36.52,130600.0
2006-03-21 10:50:00,36.53,36.56,36.52,36.54,53200.0,36.53,36.56,36.52,36.54,53200.0
2006-03-21 11:00:00,36.54,36.75,36.53,36.7,146300.0,36.54,36.75,36.53,36.7,146300.0
2006-03-21 11:10:00,36.7,36.75,36.59,36.69,163500.0,36.7,36.75,36.59,36.69,163500.0
2006-03-21 11:20:00,36.68,36.85,36.65,36.83,178100.0,36.68,36.85,36.65,36.83,178100.0
2006-03-21 11:30:00,36.82,37.29,36.81,37.16,226500.0,36.82,37.29,36.81,37.16,226500.0
2006-03-21 11:40:00,37.15,37.36,37.14,37.27,226700.0,37.15,37.36,37.14,37.27,226700.0
2006-03-21 11:50:00,37.26,37.26,36.89,37.11,168600.0,37.26,37.26,36.89,37.11,168600.0
2006-03-21 12:00:00,37.1,37.21,37.06,37.13,58100.0,37.1,37.21,37.06,37.13,58100.0
2006-03-21 12:10:00,37.13,37.18,36.98,37.0,77100.0,37.13,37.18,36.98,37.0,77100.0
2006-03-21 12:20:00,37.0,37.0,36.93,36.93,84600.0,37.0,37.0,36.93,36.93,84600.0
2006-03-21 12:30:00,36.94,36.96,36.85,36.9,88600.0,36.94,36.96,36.85,36.9,88600.0
2006-03-21 12:40:00,36.89,36.99,36.89,36.93,81400.0,36.89,36.99,36.89,36.93,81400.0
2006-03-21 12:50:00,36.93,36.99,36.84,36.84,47400.0,36.93,36.99,36.84,36.84,47400.0
2006-03-21 13:00:00,36.86,36.94,36.83,36.92,44200.0,36.86,36.94,36.83,36.92,44200.0
2006-03-21 13:10:00,36.92,36.92,36.84,36.86,60400.0,36.92,36.92,36.84,36.86,60400.0
2006-03-21 13:20:00,36.87,36.88,36.74,36.74,61700.0,36.87,36.88,36.74,36.74,61700.0
2006-03-21 13:30:00,36.74,36.86,36.73,36.84,64600.0,36.74,36.86,36.73,36.84,64600.0
2006-03-21 13:40:00,36.85,36.87,36.82,36.84,37200.0,36.85,36.87,36.82,36.84,37200.0
2006-03-21 13:50:00,36.85,36.86,36.72,36.86,53900.0,36.85,36.86,36.72,36.86,53900.0
2006-03-21 14:00:00,36.86,36.87,36.75,36.75,34100.0,36.86,36.87,36.75,36.75,34100.0
2006-03-21 14:10:00,36.75,36.77,36.47,36.62,141200.0,36.75,36.77,36.47,36.62,141200.0
2006-03-21 14:20:00,36.62,36.7,36.42,36.45,77700.0,36.62,36.7,36.42,36.45,77700.0
2006-03-21 14:30:00,36.45,36.5,36.26,36.49,107300.0,36.45,36.5,36.26,36.49,107300.0
2006-03-21 14:40:00,36.49,36.54,36.41,36.42,107600.0,36.49,36.54,36.41,36.42,107600.0
2006-03-21 14:50:00,36.43,36.51,36.3,36.3,93600.0,36.43,36.51,36.3,36.3,93600.0
2006-03-21 15:00:00,36.31,36.31,36.2,36.28,224100.0,36.31,36.31,36.2,36.28,224100.0
2006-03-21 15:10:00,36.28,36.51,36.28,36.42,147600.0,36.28,36.51,36.28,36.42,147600.0
2006-03-21 15:20:00,36.43,36.43,36.3,36.36,180400.0,36.43,36.43,36.3,36.36,180400.0
2006-03-21 15:30:00,36.36,36.4,36.33,36.4,112800.0,36.36,36.4,36.33,36.4,112800.0
2006-03-21 15:40:00,36.39,36.4,36.26,36.31,129400.0,36.39,36.4,36.26,36.31,129400.0
2006-03-21 15:50:00,36.3,36.38,36.29,36.32,224900.0,36.3,36.38,36.29,36.32,224900.0
2006-03-22 09:30:00,36.7,36.85,36.48,36.68,271400.0,36.7,36.85,36.48,36.68,271400.0
2006-03-22 09:40:00,36.7,36.7,36.49,36.57,90300.0,36.7,36.7,36.49,36.57,90300.0
2006-03-22 09:50:00,36.57,36.76,36.55,36.74,138900.0,36.57,36.76,36.55,36.74,138900.0
2006-03-22 10:00:00,36.73,36.77,36.53,36.53,115700.0,36.73,36.77,36.53,36.53,115700.0
2006-03-22 10:10:00,36.54,36.86,36.51,36.75,148700.0,36.54,36.86,36.51,36.75,148700.0
2006-03-22 10:20:00,36.77,36.8,36.6,36.64,90500.0,36.77,36.8,36.6,36.64,90500.0
2006-03-22 10:30:00,36.64,36.66,36.57,36.63,114200.0,36.64,36.66,36.57,36.63,114200.0
2006-03-22 10:40:00,36.63,36.82,36.6,36.69,114600.0,36.63,36.82,36.6,36.69,114600.0
2006-03-22 10:50:00,36.69,36.75,36.44,36.55,114400.0,36.69,36.75,36.44,36.55,114400.0
2006-03-22 11:00:00,36.56,36.77,36.55,36.72,69600.0,36.56,36.77,36.55,36.72,69600.0
2006-03-22 11:10:00,36.72,36.73,36.5,36.55,125800.0,36.72,36.73,36.5,36.55,125800.0
2006-03-22 11:20:00,36.55,36.8,36.25,36.47,222200.0,36.55,36.8,36.25,36.47,222200.0
2006-03-22 11:30:00,36.46,36.58,36.37,36.48,138600.0,36.46,36.58,36.37,36.48,138600.0
2006-03-22 11:40:00,36.47,36.51,36.38,36.44,77400.0,36.47,36.51,36.38,36.44,77400.0
2006-03-22 11:50:00,36.43,36.44,36.18,36.26,234600.0,36.43,36.44,36.18,36.26,234600.0
2006-03-22 12:00:00,36.27,36.38,36.26,36.35,102900.0,36.27,36.38,36.26,36.35,102900.0
2006-03-22 12:10:00,36.34,36.36,36.29,36.33,45700.0,36.34,36.36,36.29,36.33,45700.0
2006-03-22 12:20:00,36.33,36.35,36.3,36.33,69000.0,36.33,36.35,36.3,36.33,69000.0
2006-03-22 12:30:00,36.34,36.53,36.33,36.53,109100.0,36.34,36.53,36.33,36.53,109100.0
2006-03-22 12:40:00,36.54,36.67,36.5,36.52,86900.0,36.54,36.67,36.5,36.52,86900.0
2006-03-22 12:50:00,36.51,36.55,36.47,36.53,116800.0,36.51,36.55,36.47,36.53,116800.0
2006-03-22 13:00:00,36.53,36.57,36.46,36.57,125300.0,36.53,36.57,36.46,36.57,125300.0
2006-03-22 13:10:00,36.58,36.7,36.53,36.62,121500.0,36.58,36.7,36.53,36.62,121500.0
2006-03-22 13:20:00,36.62,36.65,36.6,36.62,38300.0,36.62,36.65,36.6,36.62,38300.0
2006-03-22 13:30:00,36.61,36.75,36.6,36.68,73600.0,36.61,36.75,36.6,36.68,73600.0
2006-03-22 13:40:00,36.68,36.69,36.59,36.6,90700.0,36.68,36.69,36.59,36.6,90700.0
2006-03-22 13:50:00,36.6,36.66,36.57,36.64,51200.0,36.6,36.66,36.57,36.64,51200.0
2006-03-22 14:00:00,36.64,36.66,36.59,36.6,43400.0,36.64,36.66,36.59,36.6,43400.0
2006-03-22 14:10:00,36.61,36.61,36.47,36.5,123700.0,36.61,36.61,36.47,36.5,123700.0
2006-03-22 14:20:00,36.5,36.53,36.39,36.39,67800.0,36.5,36.53,36.39,36.39,67800.0
2006-03-22 14:30:00,36.4,36.42,36.31,36.39,95700.0,36.4,36.42,36.31,36.39,95700.0
2006-03-22 14:40:00,36.38,36.47,36.36,36.39,54300.0,36.38,36.47,36.36,36.39,54300.0
2006-03-22 14:50:00,36.39,36.42,36.38,36.4,115300.0,36.39,36.42,36.38,36.4,115300.0
2006-03-22 15:00:00,36.4,36.67,36.34,36.36,97700.0,36.4,36.67,36.34,36.36,97700.0
2006-03-22 15:10:00,36.36,36.43,36.35,36.43,71700.0,36.36,36.43,36.35,36.43,71700.0
2006-03-22 15:20:00,36.43,36.61,36.41,36.57,97700.0,36.43,36.61,36.41,36.57,97700.0
2006-03-22 15:30:00,36.56,36.59,36.5,36.57,117900.0,36.56,36.59,36.5,36.57,117900.0
2006-03-22 15:40:00,36.58,36.72,36.57,36.69,186500.0,36.58,36.72,36.57,36.69,186500.0
2006-03-22 15:50:00,36.7,36.79,36.59,36.59,340800.0,36.7,36.79,36.59,36.59,340800.0
2006-03-23 09:30:00,35.59,36.27,35.55,35.7,1920900.0,35.59,36.27,35.55,35.7,1920900.0
2006-03-23 09:40:00,35.7,35.92,35.48,35.83,943200.0,35.7,35.92,35.48,35.83,943200.0
2006-03-23 09:50:00,35.83,35.88,35.73,35.73,775700.0,35.83,35.88,35.73,35.73,775700.0
2006-03-23 10:00:00,35.78,35.81,35.57,35.63,753700.0,35.78,35.81,35.57,35.63,753700.0
2006-03-23 10:10:00,35.63,35.83,35.57,35.8,642100.0,35.63,35.83,35.57,35.8,642100.0
2006-03-23 10:20:00,35.78,35.79,35.61,35.62,451400.0,35.78,35.79,35.61,35.62,451400.0
2006-03-23 10:30:00,35.61,35.63,35.39,35.47,593700.0,35.61,35.63,35.39,35.47,593700.0
2006-03-23 10:40:00,35.46,35.7,35.45,35.61,515300.0,35.46,35.7,35.45,35.61,515300.0
2006-03-23 10:50:00,35.6,35.67,35.57,35.57,311700.0,35.6,35.67,35.57,35.57,311700.0
2006-03-23 11:00:00,35.57,35.67,35.44,35.67,439100.0,35.57,35.67,35.44,35.67,439100.0
2006-03-23 11:10:00,35.67,35.75,33.69,35.63,614300.0,35.67,35.75,33.69,35.63,614300.0
2006-03-23 11:20:00,35.64,35.64,35.48,35.6,678300.0,35.64,35.64,35.48,35.6,678300.0
2006-03-23 11:30:00,35.61,35.66,35.5,35.65,327700.0,35.61,35.66,35.5,35.65,327700.0
2006-03-23 11:40:00,35.65,35.67,35.53,35.57,239700.0,35.65,35.67,35.53,35.57,239700.0
2006-03-23 11:50:00,35.56,35.72,35.54,35.66,234200.0,35.56,35.72,35.54,35.66,234200.0
2006-03-23 12:00:00,35.66,35.73,35.62,35.62,126900.0,35.66,35.73,35.62,35.62,126900.0
2006-03-23 12:10:00,35.61,35.86,35.61,35.71,237700.0,35.61,35.86,35.61,35.71,237700.0
2006-03-23 12:20:00,35.71,35.99,35.7,35.9,225100.0,35.71,35.99,35.7,35.9,225100.0
2006-03-23 12:30:00,35.9,35.92,35.77,35.9,196900.0,35.9,35.92,35.77,35.9,196900.0
2006-03-23 12:40:00,35.9,36.06,35.89,36.01,301700.0,35.9,36.06,35.89,36.01,301700.0
2006-03-23 12:50:00,36.01,36.05,35.91,35.98,127200.0,36.01,36.05,35.91,35.98,127200.0
2006-03-23 13:00:00,35.98,36.25,35.97,36.24,272500.0,35.98,36.25,35.97,36.24,272500.0
2006-03-23 13:10:00,36.25,36.25,36.02,36.15,142300.0,36.25,36.25,36.02,36.15,142300.0
2006-03-23 13:20:00,36.15,36.25,36.12,36.12,122700.0,36.15,36.25,36.12,36.12,122700.0
2006-03-23 13:30:00,36.12,36.12,35.81,35.81,202900.0,36.12,36.12,35.81,35.81,202900.0
2006-03-23 13:40:00,35.83,36.0,35.81,35.94,193500.0,35.83,36.0,35.81,35.94,193500.0
2006-03-23 13:50:00,35.94,36.04,35.93,36.02,144000.0,35.94,36.04,35.93,36.02,144000.0
2006-03-23 14:00:00,36.02,36.09,35.92,35.93,166100.0,36.02,36.09,35.92,35.93,166100.0
2006-03-23 14:10:00,35.93,36.0,35.88,35.98,143000.0,35.93,36.0,35.88,35.98,143000.0
2006-03-23 14:20:00,35.98,36.05,35.97,36.04,181600.0,35.98,36.05,35.97,36.04,181600.0
2006-03-23 14:30:00,36.04,36.15,36.03,36.12,212800.0,36.04,36.15,36.03,36.12,212800.0
2006-03-23 14:40:00,36.12,36.3,36.06,36.25,211200.0,36.12,36.3,36.06,36.25,211200.0
2006-03-23 14:50:00,36.25,36.25,36.03,36.11,207600.0,36.25,36.25,36.03,36.11,207600.0
2006-03-23 15:00:00,36.11,36.35,36.08,36.31,252700.0,36.11,36.35,36.08,36.31,252700.0
2006-03-23 15:10:00,36.31,36.61,36.3,36.47,549400.0,36.31,36.61,36.3,36.47,549400.0
2006-03-23 15:20:00,36.47,36.51,36.34,36.47,319400.0,36.47,36.51,36.34,36.47,319400.0
2006-03-23 15:30:00,36.47,36.48,36.31,36.43,368300.0,36.47,36.48,36.31,36.43,368300.0
2006-03-23 15:40:00,36.44,36.48,36.37,36.43,348100.0,36.44,36.48,36.37,36.43,348100.0
2006-03-23 15:50:00,36.42,36.5,36.18,36.39,668600.0,36.42,36.5,36.18,36.39,668600.0
2006-03-24 09:30:00,36.33,36.39,36.12,36.25,228100.0,36.33,36.39,36.12,36.25,228100.0
2006-03-24 09:40:00,36.25,36.42,36.25,36.37,255300.0,36.25,36.42,36.25,36.37,255300.0
2006-03-24 09:50:00,36.36,36.49,36.35,36.41,175600.0,36.36,36.49,36.35,36.41,175600.0
2006-03-24 10:00:00,36.42,36.57,36.41,36.53,108300.0,36.42,36.57,36.41,36.53,108300.0
2006-03-24 10:10:00,36.53,36.7,36.49,36.5,126500.0,36.53,36.7,36.49,36.5,126500.0
2006-03-24 10:20:00,36.5,36.77,36.49,36.74,142600.0,36.5,36.77,36.49,36.74,142600.0
2006-03-24 10:30:00,36.75,36.85,36.58,36.6,115500.0,36.75,36.85,36.58,36.6,115500.0
2006-03-24 10:40:00,36.59,36.75,36.58,36.6,81000.0,36.59,36.75,36.58,36.6,81000.0
2006-03-24 10:50:00,36.6,36.65,36.51,36.59,86400.0,36.6,36.65,36.51,36.59,86400.0
2006-03-24 11:00:00,36.59,36.65,36.57,36.59,66600.0,36.59,36.65,36.57,36.59,66600.0
2006-03-24 11:10:00,36.59,36.59,36.51,36.52,70900.0,36.59,36.59,36.51,36.52,70900.0
2006-03-24 11:20:00,36.52,36.58,36.52,36.54,49800.0,36.52,36.58,36.52,36.54,49800.0
2006-03-24 11:30:00,36.53,36.54,36.49,36.5,74900.0,36.53,36.54,36.49,36.5,74900.0
2006-03-24 11:40:00,36.51,36.59,36.5,36.55,69200.0,36.51,36.59,36.5,36.55,69200.0
2006-03-24 11:50:00,36.55,36.58,36.51,36.52,33100.0,36.55,36.58,36.51,36.52,33100.0
2006-03-24 12:00:00,36.52,36.58,36.51,36.52,40500.0,36.52,36.58,36.51,36.52,40500.0
2006-03-24 12:10:00,36.52,36.59,36.52,36.57,58600.0,36.52,36.59,36.52,36.57,58600.0
2006-03-24 12:20:00,36.57,36.61,36.55,36.6,176900.0,36.57,36.61,36.55,36.6,176900.0
2006-03-24 12:30:00,36.61,36.71,36.61,36.69,113200.0,36.61,36.71,36.61,36.69,113200.0
2006-03-24 12:40:00,36.69,36.69,36.58,36.6,60300.0,36.69,36.69,36.58,36.6,60300.0
2006-03-24 12:50:00,36.6,36.6,36.54,36.58,141100.0,36.6,36.6,36.54,36.58,141100.0
2006-03-24 13:00:00,36.58,36.59,36.54,36.58,135700.0,36.58,36.59,36.54,36.58,135700.0
2006-03-24 13:10:00,36.57,36.58,36.5,36.52,116700.0,36.57,36.58,36.5,36.52,116700.0
2006-03-24 13:20:00,36.51,36.54,36.47,36.53,140000.0,36.51,36.54,36.47,36.53,140000.0
2006-03-24 13:30:00,36.53,36.63,36.52,36.61,75600.0,36.53,36.63,36.52,36.61,75600.0
2006-03-24 13:40:00,36.62,36.64,36.55,36.63,138300.0,36.62,36.64,36.55,36.63,138300.0
2006-03-24 13:50:00,36.63,36.68,36.58,36.58,218800.0,36.63,36.68,36.58,36.58,218800.0
2006-03-24 14:00:00,36.57,36.57,36.47,36.5,169400.0,36.57,36.57,36.47,36.5,169400.0
2006-03-24 14:10:00,36.5,36.56,36.5,36.51,101600.0,36.5,36.56,36.5,36.51,101600.0
2006-03-24 14:20:00,36.51,36.55,36.5,36.52,135900.0,36.51,36.55,36.5,36.52,135900.0
2006-03-24 14:30:00,36.52,36.53,36.5,36.52,67400.0,36.52,36.53,36.5,36.52,67400.0
2006-03-24 14:40:00,36.51,36.56,36.49,36.53,76200.0,36.51,36.56,36.49,36.53,76200.0
2006-03-24 14:50:00,36.53,36.54,35.57,36.51,71200.0,36.53,36.54,35.57,36.51,71200.0
2006-03-24 15:00:00,36.52,36.52,36.49,36.49,69000.0,36.52,36.52,36.49,36.49,69000.0
2006-03-24 15:10:00,36.49,36.51,36.45,36.46,121700.0,36.49,36.51,36.45,36.46,121700.0
2006-03-24 15:20:00,36.46,36.57,36.46,36.5,71500.0,36.46,36.57,36.46,36.5,71500.0
2006-03-24 15:30:00,36.51,36.53,36.48,36.48,63400.0,36.51,36.53,36.48,36.48,63400.0
2006-03-24 15:40:00,36.48,36.52,36.44,36.44,132500.0,36.48,36.52,36.44,36.44,132500.0
2006-03-24 15:50:00,36.44,36.48,36.38,36.45,255700.0,36.44,36.48,36.38,36.45,255700.0
2006-03-27 09:30:00,36.55,36.55,36.09,36.19,233000.0,36.55,36.55,36.09,36.19,233000.0
2006-03-27 09:40:00,36.19,36.34,36.15,36.25,123000.0,36.19,36.34,36.15,36.25,123000.0
2006-03-27 09:50:00,36.25,36.47,36.23,36.36,85300.0,36.25,36.47,36.23,36.36,85300.0
2006-03-27 10:00:00,36.35,36.35,36.15,36.24,91200.0,36.35,36.35,36.15,36.24,91200.0
2006-03-27 10:10:00,36.24,36.33,36.21,36.3,124100.0,36.24,36.33,36.21,36.3,124100.0
2006-03-27 10:20:00,36.3,36.32,36.22,36.28,94500.0,36.3,36.32,36.22,36.28,94500.0
2006-03-27 10:30:00,36.28,36.37,36.24,36.25,107700.0,36.28,36.37,36.24,36.25,107700.0
2006-03-27 10:40:00,36.26,36.31,36.22,36.24,90000.0,36.26,36.31,36.22,36.24,90000.0
2006-03-27 10:50:00,36.24,36.37,36.21,36.33,92400.0,36.24,36.37,36.21,36.33,92400.0
2006-03-27 11:00:00,36.33,36.34,36.16,36.18,94500.0,36.33,36.34,36.16,36.18,94500.0
2006-03-27 11:10:00,36.18,36.25,36.14,36.25,120300.0,36.18,36.25,36.14,36.25,120300.0
2006-03-27 11:20:00,36.25,36.26,36.2,36.2,63300.0,36.25,36.26,36.2,36.2,63300.0
2006-03-27 11:30:00,36.2,36.28,36.17,36.27,70300.0,36.2,36.28,36.17,36.27,70300.0
2006-03-27 11:40:00,36.26,36.37,36.24,36.31,80600.0,36.26,36.37,36.24,36.31,80600.0
2006-03-27 11:50:00,36.31,36.35,36.27,36.34,123400.0,36.31,36.35,36.27,36.34,123400.0
2006-03-27 12:00:00,36.33,36.35,36.26,36.27,54300.0,36.33,36.35,36.26,36.27,54300.0
2006-03-27 12:10:00,36.27,36.33,36.24,36.33,81800.0,36.27,36.33,36.24,36.33,81800.0
2006-03-27 12:20:00,36.31,36.36,36.21,36.36,99200.0,36.31,36.36,36.21,36.36,99200.0
2006-03-27 12:30:00,36.36,36.43,36.34,36.43,43800.0,36.36,36.43,36.34,36.43,43800.0
2006-03-27 12:40:00,36.42,36.48,36.41,36.43,80100.0,36.42,36.48,36.41,36.43,80100.0
2006-03-27 12:50:00,36.44,36.46,36.42,36.43,52100.0,36.44,36.46,36.42,36.43,52100.0
2006-03-27 13:00:00,36.43,36.46,36.36,36.37,49400.0,36.43,36.46,36.36,36.37,49400.0
2006-03-27 13:10:00,36.36,36.37,36.23,36.32,65800.0,36.36,36.37,36.23,36.32,65800.0
2006-03-27 13:20:00,36.31,36.34,36.2,36.23,80700.0,36.31,36.34,36.2,36.23,80700.0
2006-03-27 13:30:00,36.25,36.3,36.25,36.29,77700.0,36.25,36.3,36.25,36.29,77700.0
2006-03-27 13:40:00,36.28,36.29,36.13,36.14,95500.0,36.28,36.29,36.13,36.14,95500.0
2006-03-27 13:50:00,36.13,36.22,36.13,36.21,89200.0,36.13,36.22,36.13,36.21,89200.0
2006-03-27 14:00:00,36.21,36.21,36.12,36.14,75900.0,36.21,36.21,36.12,36.14,75900.0
2006-03-27 14:10:00,36.14,36.14,36.03,36.12,137300.0,36.14,36.14,36.03,36.12,137300.0
2006-03-27 14:20:00,36.12,36.13,36.01,36.02,173400.0,36.12,36.13,36.01,36.02,173400.0
2006-03-27 14:30:00,36.01,36.1,35.96,35.98,119100.0,36.01,36.1,35.96,35.98,119100.0
2006-03-27 14:40:00,35.98,36.02,35.89,36.02,224300.0,35.98,36.02,35.89,36.02,224300.0
2006-03-27 14:50:00,36.01,36.04,35.92,35.98,298200.0,36.01,36.04,35.92,35.98,298200.0
2006-03-27 15:00:00,35.98,36.0,35.9,35.97,228100.0,35.98,36.0,35.9,35.97,228100.0
2006-03-27 15:10:00,35.98,35.98,35.79,35.92,191800.0,35.98,35.98,35.79,35.92,191800.0
2006-03-27 15:20:00,35.93,35.97,35.86,35.97,120500.0,35.93,35.97,35.86,35.97,120500.0
2006-03-27 15:30:00,35.96,36.0,35.77,35.87,201100.0,35.96,36.0,35.77,35.87,201100.0
2006-03-27 15:40:00,35.88,35.92,35.73,35.76,233200.0,35.88,35.92,35.73,35.76,233200.0
2006-03-27 15:50:00,35.76,35.9,35.69,35.82,451100.0,35.76,35.9,35.69,35.82,451100.0
2006-03-28 09:30:00,35.85,36.1,35.76,35.88,209300.0,35.85,36.1,35.76,35.88,209300.0
2006-03-28 09:40:00,35.87,36.02,35.8,35.97,121100.0,35.87,36.02,35.8,35.97,121100.0
2006-03-28 09:50:00,35.97,36.02,35.94,35.99,84800.0,35.97,36.02,35.94,35.99,84800.0
2006-03-28 10:00:00,36.0,36.03,35.75,35.76,85000.0,36.0,36.03,35.75,35.76,85000.0
2006-03-28 10:10:00,35.76,35.79,35.73,35.75,78000.0,35.76,35.79,35.73,35.75,78000.0
2006-03-28 10:20:00,35.75,35.79,35.74,35.78,101300.0,35.75,35.79,35.74,35.78,101300.0
2006-03-28 10:30:00,35.78,35.88,35.77,35.83,150600.0,35.78,35.88,35.77,35.83,150600.0
2006-03-28 10:40:00,35.84,35.95,35.83,35.84,141700.0,35.84,35.95,35.83,35.84,141700.0
2006-03-28 10:50:00,35.85,35.86,35.77,35.77,120400.0,35.85,35.86,35.77,35.77,120400.0
2006-03-28 11:00:00,35.78,35.85,35.63,35.84,154700.0,35.78,35.85,35.63,35.84,154700.0
2006-03-28 11:10:00,35.85,35.9,35.84,35.89,97900.0,35.85,35.9,35.84,35.89,97900.0
2006-03-28 11:20:00,35.89,35.95,35.84,35.94,105400.0,35.89,35.95,35.84,35.94,105400.0
2006-03-28 11:30:00,35.94,35.96,35.88,35.89,73700.0,35.94,35.96,35.88,35.89,73700.0
2006-03-28 11:40:00,35.89,36.01,35.84,35.99,43100.0,35.89,36.01,35.84,35.99,43100.0
2006-03-28 11:50:00,35.98,36.0,35.79,35.82,80500.0,35.98,36.0,35.79,35.82,80500.0
2006-03-28 12:00:00,35.82,35.87,35.71,35.75,104600.0,35.82,35.87,35.71,35.75,104600.0
2006-03-28 12:10:00,35.75,35.96,35.73,35.94,70600.0,35.75,35.96,35.73,35.94,70600.0
2006-03-28 12:20:00,35.94,36.11,35.9,36.06,110000.0,35.94,36.11,35.9,36.06,110000.0
2006-03-28 12:30:00,36.04,36.15,36.0,36.0,76400.0,36.04,36.15,36.0,36.0,76400.0
2006-03-28 12:40:00,36.01,36.05,35.96,36.0,85100.0,36.01,36.05,35.96,36.0,85100.0
2006-03-28 12:50:00,36.0,36.03,35.98,35.98,43500.0,36.0,36.03,35.98,35.98,43500.0
2006-03-28 13:00:00,35.99,35.99,35.97,35.97,27400.0,35.99,35.99,35.97,35.97,27400.0
2006-03-28 13:10:00,35.97,35.98,35.75,35.87,143000.0,35.97,35.98,35.75,35.87,143000.0
2006-03-28 13:20:00,35.87,35.91,35.85,35.89,59600.0,35.87,35.91,35.85,35.89,59600.0
2006-03-28 13:30:00,35.89,35.9,35.73,35.78,101500.0,35.89,35.9,35.73,35.78,101500.0
2006-03-28 13:40:00,35.78,35.98,35.78,35.98,109800.0,35.78,35.98,35.78,35.98,109800.0
2006-03-28 13:50:00,35.97,35.97,35.92,35.93,21200.0,35.97,35.97,35.92,35.93,21200.0
2006-03-28 14:00:00,35.93,36.01,35.92,35.99,37700.0,35.93,36.01,35.92,35.99,37700.0
2006-03-28 14:10:00,35.99,36.01,35.72,35.79,96800.0,35.99,36.01,35.72,35.79,96800.0
2006-03-28 14:20:00,35.79,35.86,35.64,35.72,182400.0,35.79,35.86,35.64,35.72,182400.0
2006-03-28 14:30:00,35.7,35.72,35.52,35.66,237600.0,35.7,35.72,35.52,35.66,237600.0
2006-03-28 14:40:00,35.66,35.71,35.6,35.66,129400.0,35.66,35.71,35.6,35.66,129400.0
2006-03-28 14:50:00,35.66,35.66,35.58,35.6,135600.0,35.66,35.66,35.58,35.6,135600.0
2006-03-28 15:00:00,35.6,35.66,35.49,35.5,171700.0,35.6,35.66,35.49,35.5,171700.0
2006-03-28 15:10:00,35.5,35.85,35.31,35.37,235900.0,35.5,35.85,35.31,35.37,235900.0
2006-03-28 15:20:00,35.38,35.57,35.31,35.49,188700.0,35.38,35.57,35.31,35.49,188700.0
2006-03-28 15:30:00,35.5,35.51,35.48,35.48,181400.0,35.5,35.51,35.48,35.48,181400.0
2006-03-28 15:40:00,35.48,35.49,35.33,35.44,294300.0,35.48,35.49,35.33,35.44,294300.0
2006-03-28 15:50:00,35.44,35.77,35.39,35.5,258600.0,35.44,35.77,35.39,35.5,258600.0
2006-03-29 09:30:00,35.41,35.57,35.39,35.45,187100.0,35.41,35.57,35.39,35.45,187100.0
2006-03-29 09:40:00,35.44,35.52,35.41,35.5,83900.0,35.44,35.52,35.41,35.5,83900.0
2006-03-29 09:50:00,35.51,35.7,35.47,35.56,144000.0,35.51,35.7,35.47,35.56,144000.0
2006-03-29 10:00:00,35.56,35.67,35.54,35.58,73000.0,35.56,35.67,35.54,35.58,73000.0
2006-03-29 10:10:00,35.58,35.69,35.53,35.63,152900.0,35.58,35.69,35.53,35.63,152900.0
2006-03-29 10:20:00,35.64,35.78,35.63,35.76,91500.0,35.64,35.78,35.63,35.76,91500.0
2006-03-29 10:30:00,35.76,35.76,35.48,35.53,121700.0,35.76,35.76,35.48,35.53,121700.0
2006-03-29 10:40:00,35.54,35.69,35.52,35.62,105400.0,35.54,35.69,35.52,35.62,105400.0
2006-03-29 10:50:00,35.6,35.66,35.57,35.66,82100.0,35.6,35.66,35.57,35.66,82100.0
2006-03-29 11:00:00,35.66,35.84,35.65,35.83,135700.0,35.66,35.84,35.65,35.83,135700.0
2006-03-29 11:10:00,35.84,35.94,35.79,35.94,140300.0,35.84,35.94,35.79,35.94,140300.0
2006-03-29 11:20:00,35.93,35.98,35.92,35.98,112800.0,35.93,35.98,35.92,35.98,112800.0
2006-03-29 11:30:00,35.98,36.05,35.94,35.95,121700.0,35.98,36.05,35.94,35.95,121700.0
2006-03-29 11:40:00,35.95,36.01,35.93,36.0,94100.0,35.95,36.01,35.93,36.0,94100.0
2006-03-29 11:50:00,36.01,36.04,35.99,36.0,64100.0,36.01,36.04,35.99,36.0,64100.0
2006-03-29 12:00:00,36.0,36.04,35.94,35.97,74800.0,36.0,36.04,35.94,35.97,74800.0
2006-03-29 12:10:00,35.98,35.99,35.9,35.91,49100.0,35.98,35.99,35.9,35.91,49100.0
2006-03-29 12:20:00,35.91,35.94,35.9,35.92,28000.0,35.91,35.94,35.9,35.92,28000.0
2006-03-29 12:30:00,35.92,35.94,35.8,35.83,117400.0,35.92,35.94,35.8,35.83,117400.0
2006-03-29 12:40:00,35.83,35.83,35.76,35.79,60800.0,35.83,35.83,35.76,35.79,60800.0
2006-03-29 12:50:00,35.79,35.81,35.79,35.8,52500.0,35.79,35.81,35.79,35.8,52500.0
2006-03-29 13:00:00,35.8,35.81,35.79,35.8,46300.0,35.8,35.81,35.79,35.8,46300.0
2006-03-29 13:10:00,35.81,35.89,35.79,35.89,137000.0,35.81,35.89,35.79,35.89,137000.0
2006-03-29 13:20:00,35.89,35.99,35.87,35.89,66500.0,35.89,35.99,35.87,35.89,66500.0
2006-03-29 13:30:00,35.89,35.92,35.89,35.91,61700.0,35.89,35.92,35.89,35.91,61700.0
2006-03-29 13:40:00,35.91,35.98,35.91,35.95,54000.0,35.91,35.98,35.91,35.95,54000.0
2006-03-29 13:50:00,35.95,36.11,35.02,36.11,99200.0,35.95,36.11,35.02,36.11,99200.0
2006-03-29 14:00:00,36.1,36.25,36.1,36.23,124000.0,36.1,36.25,36.1,36.23,124000.0
2006-03-29 14:10:00,36.23,36.29,36.09,36.12,172500.0,36.23,36.29,36.09,36.12,172500.0
2006-03-29 14:20:00,36.12,36.12,35.95,36.0,89900.0,36.12,36.12,35.95,36.0,89900.0
2006-03-29 14:30:00,36.0,36.06,35.99,36.05,51100.0,36.0,36.06,35.99,36.05,51100.0
2006-03-29 14:40:00,36.05,36.07,36.0,36.02,62900.0,36.05,36.07,36.0,36.02,62900.0
2006-03-29 14:50:00,36.03,36.14,36.03,36.13,60900.0,36.03,36.14,36.03,36.13,60900.0
2006-03-29 15:00:00,36.12,36.21,36.08,36.18,173700.0,36.12,36.21,36.08,36.18,173700.0
2006-03-29 15:10:00,36.18,36.2,36.13,36.15,105400.0,36.18,36.2,36.13,36.15,105400.0
2006-03-29 15:20:00,36.15,36.2,36.1,36.1,111700.0,36.15,36.2,36.1,36.1,111700.0
2006-03-29 15:30:00,36.1,36.17,35.99,36.01,152800.0,36.1,36.17,35.99,36.01,152800.0
2006-03-29 15:40:00,36.01,36.09,35.91,35.95,166500.0,36.01,36.09,35.91,35.95,166500.0
2006-03-29 15:50:00,35.95,36.0,35.91,35.95,164400.0,35.95,36.0,35.91,35.95,164400.0
2006-03-30 09:30:00,36.37,36.37,35.5,36.07,525100.0,36.37,36.37,35.5,36.07,525100.0
2006-03-30 09:40:00,36.08,36.17,35.86,35.87,558100.0,36.08,36.17,35.86,35.87,558100.0
2006-03-30 09:50:00,35.88,35.93,35.6,35.62,170200.0,35.88,35.93,35.6,35.62,170200.0
2006-03-30 10:00:00,35.62,35.75,35.6,35.74,281500.0,35.62,35.75,35.6,35.74,281500.0
2006-03-30 10:10:00,35.74,35.95,35.65,35.65,243500.0,35.74,35.95,35.65,35.65,243500.0
2006-03-30 10:20:00,35.65,35.78,35.62,35.78,148900.0,35.65,35.78,35.62,35.78,148900.0
2006-03-30 10:30:00,35.8,35.8,35.61,35.74,117600.0,35.8,35.8,35.61,35.74,117600.0
2006-03-30 10:40:00,35.74,35.84,35.67,35.81,184500.0,35.74,35.84,35.67,35.81,184500.0
2006-03-30 10:50:00,35.81,35.82,35.5,35.52,134700.0,35.81,35.82,35.5,35.52,134700.0
2006-03-30 11:00:00,35.52,35.63,35.36,35.36,189600.0,35.52,35.63,35.36,35.36,189600.0
2006-03-30 11:10:00,35.36,35.43,35.2,35.29,232800.0,35.36,35.43,35.2,35.29,232800.0
2006-03-30 11:20:00,35.29,35.63,35.27,35.6,154800.0,35.29,35.63,35.27,35.6,154800.0
2006-03-30 11:30:00,35.6,35.63,35.58,35.62,108500.0,35.6,35.63,35.58,35.62,108500.0
2006-03-30 11:40:00,35.62,35.74,35.59,35.59,111300.0,35.62,35.74,35.59,35.59,111300.0
2006-03-30 11:50:00,35.59,35.69,35.49,35.52,81700.0,35.59,35.69,35.49,35.52,81700.0
2006-03-30 12:00:00,35.51,35.63,35.5,35.53,93000.0,35.51,35.63,35.5,35.53,93000.0
2006-03-30 12:10:00,35.53,35.56,35.49,35.54,71500.0,35.53,35.56,35.49,35.54,71500.0
2006-03-30 12:20:00,35.54,35.6,35.54,35.6,28300.0,35.54,35.6,35.54,35.6,28300.0
2006-03-30 12:30:00,35.6,35.6,35.4,35.44,130200.0,35.6,35.6,35.4,35.44,130200.0
2006-03-30 12:40:00,35.45,35.45,35.35,35.41,74500.0,35.45,35.45,35.35,35.41,74500.0
2006-03-30 12:50:00,35.41,35.46,35.38,35.45,84900.0,35.41,35.46,35.38,35.45,84900.0
2006-03-30 13:00:00,35.45,35.53,35.38,35.51,211900.0,35.45,35.53,35.38,35.51,211900.0
2006-03-30 13:10:00,35.49,35.54,35.36,35.45,113300.0,35.49,35.54,35.36,35.45,113300.0
2006-03-30 13:20:00,35.47,35.52,35.41,35.46,117000.0,35.47,35.52,35.41,35.46,117000.0
2006-03-30 13:30:00,35.46,35.52,35.38,35.52,128400.0,35.46,35.52,35.38,35.52,128400.0
2006-03-30 13:40:00,35.52,35.54,35.4,35.49,103300.0,35.52,35.54,35.4,35.49,103300.0
2006-03-30 13:50:00,35.48,35.51,35.44,35.48,243400.0,35.48,35.51,35.44,35.48,243400.0
2006-03-30 14:00:00,35.48,35.58,35.47,35.48,221000.0,35.48,35.58,35.47,35.48,221000.0
2006-03-30 14:10:00,35.48,35.54,35.38,35.5,236600.0,35.48,35.54,35.38,35.5,236600.0
2006-03-30 14:20:00,35.5,35.5,35.3,35.45,247300.0,35.5,35.5,35.3,35.45,247300.0
2006-03-30 14:30:00,35.4,35.41,35.31,35.35,133100.0,35.4,35.41,35.31,35.35,133100.0
2006-03-30 14:40:00,35.36,35.37,35.28,35.32,189300.0,35.36,35.37,35.28,35.32,189300.0
2006-03-30 14:50:00,35.34,35.42,35.31,35.4,128800.0,35.34,35.42,35.31,35.4,128800.0
2006-03-30 15:00:00,35.41,35.44,35.31,35.36,208400.0,35.41,35.44,35.31,35.36,208400.0
2006-03-30 15:10:00,35.35,35.36,35.29,35.31,281000.0,35.35,35.36,35.29,35.31,281000.0
2006-03-30 15:20:00,35.3,35.46,35.27,35.37,240500.0,35.3,35.46,35.27,35.37,240500.0
2006-03-30 15:30:00,35.37,35.37,35.25,35.32,199400.0,35.37,35.37,35.25,35.32,199400.0
2006-03-30 15:40:00,35.32,35.46,35.25,35.43,260100.0,35.32,35.46,35.25,35.43,260100.0
2006-03-30 15:50:00,35.42,35.42,35.26,35.32,309300.0,35.42,35.42,35.26,35.32,309300.0
2006-03-31 09:30:00,35.26,35.36,35.18,35.33,247100.0,35.26,35.36,35.18,35.33,247100.0
2006-03-31 09:40:00,35.35,35.54,35.31,35.49,131900.0,35.35,35.54,35.31,35.49,131900.0
2006-03-31 09:50:00,35.48,35.5,35.2,35.5,89300.0,35.48,35.5,35.2,35.5,89300.0
2006-03-31 10:00:00,35.5,35.6,35.35,35.55,95000.0,35.5,35.6,35.35,35.55,95000.0
2006-03-31 10:10:00,35.55,35.66,35.53,35.59,80500.0,35.55,35.66,35.53,35.59,80500.0
2006-03-31 10:20:00,35.58,35.62,35.53,35.54,54800.0,35.58,35.62,35.53,35.54,54800.0
2006-03-31 10:30:00,35.54,35.64,35.54,35.63,65400.0,35.54,35.64,35.54,35.63,65400.0
2006-03-31 10:40:00,35.63,35.64,35.38,35.56,57600.0,35.63,35.64,35.38,35.56,57600.0
2006-03-31 10:50:00,35.56,35.56,35.48,35.52,29300.0,35.56,35.56,35.48,35.52,29300.0
2006-03-31 11:00:00,35.51,35.62,35.49,35.58,40400.0,35.51,35.62,35.49,35.58,40400.0
2006-03-31 11:10:00,35.58,35.58,35.5,35.56,24200.0,35.58,35.58,35.5,35.56,24200.0
2006-03-31 11:20:00,35.58,35.59,35.49,35.55,72300.0,35.58,35.59,35.49,35.55,72300.0
2006-03-31 11:30:00,35.55,35.56,35.49,35.55,49800.0,35.55,35.56,35.49,35.55,49800.0
2006-03-31 11:40:00,35.55,35.75,35.54,35.7,62800.0,35.55,35.75,35.54,35.7,62800.0
2006-03-31 11:50:00,35.71,35.71,35.53,35.54,55900.0,35.71,35.71,35.53,35.54,55900.0
2006-03-31 12:00:00,35.54,35.58,35.52,35.54,45100.0,35.54,35.58,35.52,35.54,45100.0
2006-03-31 12:10:00,35.55,35.63,35.54,35.63,21900.0,35.55,35.63,35.54,35.63,21900.0
2006-03-31 12:20:00,35.63,35.68,35.62,35.64,29900.0,35.63,35.68,35.62,35.64,29900.0
2006-03-31 12:30:00,35.64,35.7,35.64,35.69,18000.0,35.64,35.7,35.64,35.69,18000.0
2006-03-31 12:40:00,35.68,35.74,35.56,35.63,73200.0,35.68,35.74,35.56,35.63,73200.0
2006-03-31 12:50:00,35.65,35.68,35.54,35.56,45600.0,35.65,35.68,35.54,35.56,45600.0
2006-03-31 13:00:00,35.55,35.58,35.55,35.56,19800.0,35.55,35.58,35.55,35.56,19800.0
2006-03-31 13:10:00,35.56,35.58,35.55,35.57,15000.0,35.56,35.58,35.55,35.57,15000.0
2006-03-31 13:20:00,35.57,35.58,35.54,35.54,67400.0,35.57,35.58,35.54,35.54,67400.0
2006-03-31 13:30:00,35.55,35.55,35.4,35.45,119200.0,35.55,35.55,35.4,35.45,119200.0
2006-03-31 13:40:00,35.44,35.45,35.41,35.41,54900.0,35.44,35.45,35.41,35.41,54900.0
2006-03-31 13:50:00,35.41,35.41,35.34,35.36,193400.0,35.41,35.41,35.34,35.36,193400.0
2006-03-31 14:00:00,35.35,35.39,35.26,35.26,90500.0,35.35,35.39,35.26,35.26,90500.0
2006-03-31 14:10:00,35.26,35.39,35.2,35.29,133300.0,35.26,35.39,35.2,35.29,133300.0
2006-03-31 14:20:00,35.3,35.34,35.09,35.11,133600.0,35.3,35.34,35.09,35.11,133600.0
2006-03-31 14:30:00,35.11,35.17,35.09,35.14,129000.0,35.11,35.17,35.09,35.14,129000.0
2006-03-31 14:40:00,35.16,35.16,35.06,35.1,88400.0,35.16,35.16,35.06,35.1,88400.0
2006-03-31 14:50:00,35.09,35.28,35.07,35.22,74700.0,35.09,35.28,35.07,35.22,74700.0
2006-03-31 15:00:00,35.22,35.22,35.06,35.07,158200.0,35.22,35.22,35.06,35.07,158200.0
2006-03-31 15:10:00,35.06,35.1,34.91,35.07,361700.0,35.06,35.1,34.91,35.07,361700.0
2006-03-31 15:20:00,35.07,35.17,35.06,35.17,201900.0,35.07,35.17,35.06,35.17,201900.0
2006-03-31 15:30:00,35.16,35.16,35.08,35.13,133900.0,35.16,35.16,35.08,35.13,133900.0
2006-03-31 15:40:00,35.12,35.12,34.95,34.96,183200.0,35.12,35.12,34.95,34.96,183200.0
2006-03-31 15:50:00,34.97,35.03,34.91,34.98,554300.0,34.97,35.03,34.91,34.98,554300.0
2006-04-03 09:30:00,35.18,35.5,34.97,35.46,308200.0,35.18,35.5,34.97,35.46,308200.0
2006-04-03 09:40:00,35.47,35.61,35.47,35.59,216100.0,35.47,35.61,35.47,35.59,216100.0
2006-04-03 09:50:00,35.58,35.65,35.51,35.6,133800.0,35.58,35.65,35.51,35.6,133800.0
2006-04-03 10:00:00,35.6,35.77,35.59,35.67,182300.0,35.6,35.77,35.59,35.67,182300.0
2006-04-03 10:10:00,35.68,35.74,35.6,35.74,76900.0,35.68,35.74,35.6,35.74,76900.0
2006-04-03 10:20:00,35.73,35.96,35.72,35.94,192200.0,35.73,35.96,35.72,35.94,192200.0
2006-04-03 10:30:00,35.94,36.0,35.79,35.9,132800.0,35.94,36.0,35.79,35.9,132800.0
2006-04-03 10:40:00,35.9,36.0,35.9,35.97,59700.0,35.9,36.0,35.9,35.97,59700.0
2006-04-03 10:50:00,35.95,35.96,35.76,35.82,86100.0,35.95,35.96,35.76,35.82,86100.0
2006-04-03 11:00:00,35.82,35.91,35.82,35.86,85300.0,35.82,35.91,35.82,35.86,85300.0
2006-04-03 11:10:00,35.87,35.99,35.85,35.98,79700.0,35.87,35.99,35.85,35.98,79700.0
2006-04-03 11:20:00,35.98,36.07,35.96,35.99,212500.0,35.98,36.07,35.96,35.99,212500.0
2006-04-03 11:30:00,36.0,36.03,35.97,36.01,101600.0,36.0,36.03,35.97,36.01,101600.0
2006-04-03 11:40:00,36.01,36.15,35.99,36.14,130000.0,36.01,36.15,35.99,36.14,130000.0
2006-04-03 11:50:00,36.13,36.2,36.11,36.14,94800.0,36.13,36.2,36.11,36.14,94800.0
2006-04-03 12:00:00,36.15,36.18,36.06,36.08,73400.0,36.15,36.18,36.06,36.08,73400.0
2006-04-03 12:10:00,36.09,36.15,36.03,36.05,53400.0,36.09,36.15,36.03,36.05,53400.0
2006-04-03 12:20:00,36.06,36.1,35.99,35.99,112800.0,36.06,36.1,35.99,35.99,112800.0
2006-04-03 12:30:00,36.0,36.08,35.99,36.07,98600.0,36.0,36.08,35.99,36.07,98600.0
2006-04-03 12:40:00,36.06,36.07,36.0,36.03,44300.0,36.06,36.07,36.0,36.03,44300.0
2006-04-03 12:50:00,36.02,36.08,35.99,36.07,133700.0,36.02,36.08,35.99,36.07,133700.0
2006-04-03 13:00:00,36.06,36.07,35.88,35.91,73400.0,36.06,36.07,35.88,35.91,73400.0
2006-04-03 13:10:00,35.91,35.98,35.88,35.97,110800.0,35.91,35.98,35.88,35.97,110800.0
2006-04-03 13:20:00,35.97,36.06,35.97,36.05,71900.0,35.97,36.06,35.97,36.05,71900.0
2006-04-03 13:30:00,36.04,36.07,36.0,36.05,84400.0,36.04,36.07,36.0,36.05,84400.0
2006-04-03 13:40:00,36.06,36.08,36.0,36.06,46700.0,36.06,36.08,36.0,36.06,46700.0
2006-04-03 13:50:00,36.06,36.1,36.05,36.08,52700.0,36.06,36.1,36.05,36.08,52700.0
2006-04-03 14:00:00,36.09,36.09,36.03,36.06,64700.0,36.09,36.09,36.03,36.06,64700.0
2006-04-03 14:10:00,36.06,36.1,36.06,36.09,58300.0,36.06,36.1,36.06,36.09,58300.0
2006-04-03 14:20:00,36.09,36.09,36.01,36.05,83000.0,36.09,36.09,36.01,36.05,83000.0
2006-04-03 14:30:00,36.05,36.06,35.95,35.95,130500.0,36.05,36.06,35.95,35.95,130500.0
2006-04-03 14:40:00,35.95,35.95,35.9,35.94,100800.0,35.95,35.95,35.9,35.94,100800.0
2006-04-03 14:50:00,35.95,35.97,35.92,35.92,107700.0,35.95,35.97,35.92,35.92,107700.0
2006-04-03 15:00:00,35.92,35.94,35.88,35.92,51300.0,35.92,35.94,35.88,35.92,51300.0
2006-04-03 15:10:00,35.92,35.95,35.88,35.93,84900.0,35.92,35.95,35.88,35.93,84900.0
2006-04-03 15:20:00,35.94,35.99,35.89,35.92,51600.0,35.94,35.99,35.89,35.92,51600.0
2006-04-03 15:30:00,35.91,35.93,35.71,35.77,265200.0,35.91,35.93,35.71,35.77,265200.0
2006-04-03 15:40:00,35.78,35.83,35.7,35.79,228100.0,35.78,35.83,35.7,35.79,228100.0
2006-04-03 15:50:00,35.8,35.8,35.69,35.74,235500.0,35.8,35.8,35.69,35.74,235500.0
2006-04-04 09:30:00,35.87,35.99,35.82,35.93,176700.0,35.87,35.99,35.82,35.93,176700.0
2006-04-04 09:40:00,35.92,35.95,35.7,35.72,115800.0,35.92,35.95,35.7,35.72,115800.0
2006-04-04 09:50:00,35.72,36.0,35.72,35.9,70700.0,35.72,36.0,35.72,35.9,70700.0
2006-04-04 10:00:00,35.89,36.05,35.85,35.86,97800.0,35.89,36.05,35.85,35.86,97800.0
2006-04-04 10:10:00,35.86,35.99,35.85,35.99,63400.0,35.86,35.99,35.85,35.99,63400.0
2006-04-04 10:20:00,35.99,36.04,35.95,36.03,69400.0,35.99,36.04,35.95,36.03,69400.0
2006-04-04 10:30:00,36.04,36.1,36.04,36.05,122100.0,36.04,36.1,36.04,36.05,122100.0
2006-04-04 10:40:00,36.05,36.12,36.03,36.12,72800.0,36.05,36.12,36.03,36.12,72800.0
2006-04-04 10:50:00,36.11,36.12,36.05,36.05,86800.0,36.11,36.12,36.05,36.05,86800.0
2006-04-04 11:00:00,36.06,36.08,36.04,36.05,68000.0,36.06,36.08,36.04,36.05,68000.0
2006-04-04 11:10:00,36.05,36.07,36.03,36.05,71400.0,36.05,36.07,36.03,36.05,71400.0
2006-04-04 11:20:00,36.05,36.17,36.05,36.16,74300.0,36.05,36.17,36.05,36.16,74300.0
2006-04-04 11:30:00,36.16,36.2,36.05,36.1,96500.0,36.16,36.2,36.05,36.1,96500.0
2006-04-04 11:40:00,36.11,36.21,36.04,36.07,66800.0,36.11,36.21,36.04,36.07,66800.0
2006-04-04 11:50:00,36.07,36.09,36.05,36.09,42100.0,36.07,36.09,36.05,36.09,42100.0
2006-04-04 12:00:00,36.09,36.25,36.09,36.2,77400.0,36.09,36.25,36.09,36.2,77400.0
2006-04-04 12:10:00,36.19,36.24,36.11,36.18,55400.0,36.19,36.24,36.11,36.18,55400.0
2006-04-04 12:20:00,36.19,36.24,36.19,36.2,36900.0,36.19,36.24,36.19,36.2,36900.0
2006-04-04 12:30:00,36.21,36.24,36.2,36.23,56700.0,36.21,36.24,36.2,36.23,56700.0
2006-04-04 12:40:00,36.23,36.24,36.22,36.23,28700.0,36.23,36.24,36.22,36.23,28700.0
2006-04-04 12:50:00,36.24,36.25,36.22,36.24,61800.0,36.24,36.25,36.22,36.24,61800.0
2006-04-04 13:00:00,36.24,36.3,36.24,36.24,113200.0,36.24,36.3,36.24,36.24,113200.0
2006-04-04 13:10:00,36.23,36.24,36.1,36.14,76400.0,36.23,36.24,36.1,36.14,76400.0
2006-04-04 13:20:00,36.13,36.13,36.06,36.08,74100.0,36.13,36.13,36.06,36.08,74100.0
2006-04-04 13:30:00,36.08,36.14,36.07,36.11,66700.0,36.08,36.14,36.07,36.11,66700.0
2006-04-04 13:40:00,36.11,36.11,36.06,36.11,41800.0,36.11,36.11,36.06,36.11,41800.0
2006-04-04 13:50:00,36.12,36.15,36.11,36.14,68000.0,36.12,36.15,36.11,36.14,68000.0
2006-04-04 14:00:00,36.14,36.15,36.06,36.06,59200.0,36.14,36.15,36.06,36.06,59200.0
2006-04-04 14:10:00,36.06,36.16,36.04,36.14,71400.0,36.06,36.16,36.04,36.14,71400.0
2006-04-04 14:20:00,36.15,36.16,36.11,36.13,73300.0,36.15,36.16,36.11,36.13,73300.0
2006-04-04 14:30:00,36.13,36.2,36.12,36.14,82400.0,36.13,36.2,36.12,36.14,82400.0
2006-04-04 14:40:00,36.14,36.15,36.1,36.14,59600.0,36.14,36.15,36.1,36.14,59600.0
2006-04-04 14:50:00,36.13,36.2,36.12,36.16,107500.0,36.13,36.2,36.12,36.16,107500.0
2006-04-04 15:00:00,36.16,36.22,36.13,36.15,138200.0,36.16,36.22,36.13,36.15,138200.0
2006-04-04 15:10:00,36.15,36.18,36.11,36.14,137300.0,36.15,36.18,36.11,36.14,137300.0
2006-04-04 15:20:00,36.14,36.16,36.1,36.11,66300.0,36.14,36.16,36.1,36.11,66300.0
2006-04-04 15:30:00,36.12,36.16,36.11,36.14,128500.0,36.12,36.16,36.11,36.14,128500.0
2006-04-04 15:40:00,36.13,36.15,36.11,36.14,174800.0,36.13,36.15,36.11,36.14,174800.0
2006-04-04 15:50:00,36.14,36.21,36.13,36.21,262200.0,36.14,36.21,36.13,36.21,262200.0
2006-04-05 09:30:00,36.14,36.27,35.98,36.1,167500.0,36.14,36.27,35.98,36.1,167500.0
2006-04-05 09:40:00,36.1,36.18,36.05,36.18,70600.0,36.1,36.18,36.05,36.18,70600.0
2006-04-05 09:50:00,36.19,36.23,36.05,36.06,58500.0,36.19,36.23,36.05,36.06,58500.0
2006-04-05 10:00:00,36.05,36.18,36.04,36.1,66000.0,36.05,36.18,36.04,36.1,66000.0
2006-04-05 10:10:00,36.1,36.22,36.1,36.11,62900.0,36.1,36.22,36.1,36.11,62900.0
2006-04-05 10:20:00,36.12,36.16,36.06,36.1,67300.0,36.12,36.16,36.06,36.1,67300.0
2006-04-05 10:30:00,36.1,36.14,36.07,36.08,157500.0,36.1,36.14,36.07,36.08,157500.0
2006-04-05 10:40:00,36.09,36.23,36.09,36.16,56800.0,36.09,36.23,36.09,36.16,56800.0
2006-04-05 10:50:00,36.16,36.16,36.09,36.1,45900.0,36.16,36.16,36.09,36.1,45900.0
2006-04-05 11:00:00,36.1,36.2,36.0,36.0,122100.0,36.1,36.2,36.0,36.0,122100.0
2006-04-05 11:10:00,36.0,36.01,35.99,36.0,52000.0,36.0,36.01,35.99,36.0,52000.0
2006-04-05 11:20:00,35.99,36.02,35.99,36.0,29000.0,35.99,36.02,35.99,36.0,29000.0
2006-04-05 11:30:00,36.0,36.01,35.96,36.01,92200.0,36.0,36.01,35.96,36.01,92200.0
2006-04-05 11:40:00,36.02,36.04,35.96,36.0,98900.0,36.02,36.04,35.96,36.0,98900.0
2006-04-05 11:50:00,36.0,36.03,36.0,36.02,28700.0,36.0,36.03,36.0,36.02,28700.0
2006-04-05 12:00:00,36.03,36.04,36.02,36.03,25600.0,36.03,36.04,36.02,36.03,25600.0
2006-04-05 12:10:00,36.03,36.08,36.0,36.05,41300.0,36.03,36.08,36.0,36.05,41300.0
2006-04-05 12:20:00,36.05,36.05,35.98,36.0,412800.0,36.05,36.05,35.98,36.0,412800.0
2006-04-05 12:30:00,35.99,36.01,35.97,35.98,95000.0,35.99,36.01,35.97,35.98,95000.0
2006-04-05 12:40:00,35.99,36.0,35.97,35.99,44100.0,35.99,36.0,35.97,35.99,44100.0
2006-04-05 12:50:00,35.99,36.01,35.98,36.0,47100.0,35.99,36.01,35.98,36.0,47100.0
2006-04-05 13:00:00,36.0,36.05,35.97,36.0,90000.0,36.0,36.05,35.97,36.0,90000.0
2006-04-05 13:10:00,36.0,36.07,35.97,35.97,42200.0,36.0,36.07,35.97,35.97,42200.0
2006-04-05 13:20:00,35.97,36.08,35.97,36.01,90200.0,35.97,36.08,35.97,36.01,90200.0
2006-04-05 13:30:00,36.01,36.01,35.95,35.98,39300.0,36.01,36.01,35.95,35.98,39300.0
2006-04-05 13:40:00,35.99,36.01,35.97,36.0,45200.0,35.99,36.01,35.97,36.0,45200.0
2006-04-05 13:50:00,36.0,36.01,35.97,35.97,149000.0,36.0,36.01,35.97,35.97,149000.0
2006-04-05 14:00:00,35.98,36.0,35.97,36.0,79100.0,35.98,36.0,35.97,36.0,79100.0
2006-04-05 14:10:00,36.0,36.09,35.92,36.08,59000.0,36.0,36.09,35.92,36.08,59000.0
2006-04-05 14:20:00,36.08,36.12,35.99,36.0,279500.0,36.08,36.12,35.99,36.0,279500.0
2006-04-05 14:30:00,35.99,36.01,35.94,35.96,197100.0,35.99,36.01,35.94,35.96,197100.0
2006-04-05 14:40:00,35.96,35.98,35.95,35.97,54200.0,35.96,35.98,35.95,35.97,54200.0
2006-04-05 14:50:00,35.97,35.97,35.88,35.96,65200.0,35.97,35.97,35.88,35.96,65200.0
2006-04-05 15:00:00,35.97,35.97,35.88,35.9,73800.0,35.97,35.97,35.88,35.9,73800.0
2006-04-05 15:10:00,35.9,36.04,35.9,36.01,72000.0,35.9,36.04,35.9,36.01,72000.0
2006-04-05 15:20:00,36.01,36.09,35.97,35.99,101100.0,36.01,36.09,35.97,35.99,101100.0
2006-04-05 15:30:00,35.99,36.01,35.97,35.98,53100.0,35.99,36.01,35.97,35.98,53100.0
2006-04-05 15:40:00,35.98,36.0,35.93,35.96,149000.0,35.98,36.0,35.93,35.96,149000.0
2006-04-05 15:50:00,35.96,35.99,35.88,35.99,150900.0,35.96,35.99,35.88,35.99,150900.0
2006-04-06 09:30:00,36.0,36.1,35.7,35.74,195200.0,36.0,36.1,35.7,35.74,195200.0
2006-04-06 09:40:00,35.74,35.8,35.6,35.78,94800.0,35.74,35.8,35.6,35.78,94800.0
2006-04-06 09:50:00,35.79,35.83,35.74,35.82,83600.0,35.79,35.83,35.74,35.82,83600.0
2006-04-06 10:00:00,35.81,35.82,35.78,35.81,91800.0,35.81,35.82,35.78,35.81,91800.0
2006-04-06 10:10:00,35.81,35.89,35.79,35.8,71300.0,35.81,35.89,35.79,35.8,71300.0
2006-04-06 10:20:00,35.79,35.81,35.74,35.75,110500.0,35.79,35.81,35.74,35.75,110500.0
2006-04-06 10:30:00,35.75,35.78,35.65,35.77,89700.0,35.75,35.78,35.65,35.77,89700.0
2006-04-06 10:40:00,35.79,35.8,35.74,35.78,62100.0,35.79,35.8,35.74,35.78,62100.0
2006-04-06 10:50:00,35.76,35.81,35.74,35.78,62100.0,35.76,35.81,35.74,35.78,62100.0
2006-04-06 11:00:00,35.79,35.84,35.76,35.82,85000.0,35.79,35.84,35.76,35.82,85000.0
2006-04-06 11:10:00,35.83,36.01,35.83,35.84,86900.0,35.83,36.01,35.83,35.84,86900.0
2006-04-06 11:20:00,35.84,35.88,35.75,35.87,68800.0,35.84,35.88,35.75,35.87,68800.0
2006-04-06 11:30:00,35.86,35.87,35.77,35.82,74100.0,35.86,35.87,35.77,35.82,74100.0
2006-04-06 11:40:00,35.82,35.86,35.8,35.83,38600.0,35.82,35.86,35.8,35.83,38600.0
2006-04-06 11:50:00,35.83,35.83,35.79,35.82,118800.0,35.83,35.83,35.79,35.82,118800.0
2006-04-06 12:00:00,35.81,35.85,35.81,35.84,62900.0,35.81,35.85,35.81,35.84,62900.0
2006-04-06 12:10:00,35.85,35.88,35.84,35.86,98600.0,35.85,35.88,35.84,35.86,98600.0
2006-04-06 12:20:00,35.85,35.87,35.81,35.83,46100.0,35.85,35.87,35.81,35.83,46100.0
2006-04-06 12:30:00,35.83,35.94,35.83,35.92,31700.0,35.83,35.94,35.83,35.92,31700.0
2006-04-06 12:40:00,35.92,36.0,35.92,35.99,43000.0,35.92,36.0,35.92,35.99,43000.0
2006-04-06 12:50:00,35.99,36.0,35.99,35.99,45800.0,35.99,36.0,35.99,35.99,45800.0
2006-04-06 13:00:00,36.0,36.0,35.97,35.97,66200.0,36.0,36.0,35.97,35.97,66200.0
2006-04-06 13:10:00,35.97,36.0,35.96,35.98,41000.0,35.97,36.0,35.96,35.98,41000.0
2006-04-06 13:20:00,35.99,36.01,35.99,36.0,113400.0,35.99,36.01,35.99,36.0,113400.0
2006-04-06 13:30:00,36.0,36.08,36.0,36.07,97700.0,36.0,36.08,36.0,36.07,97700.0
2006-04-06 13:40:00,36.08,36.24,36.05,36.19,103300.0,36.08,36.24,36.05,36.19,103300.0
2006-04-06 13:50:00,36.2,36.25,36.17,36.19,111400.0,36.2,36.25,36.17,36.19,111400.0
2006-04-06 14:00:00,36.2,36.3,36.2,36.28,56900.0,36.2,36.3,36.2,36.28,56900.0
2006-04-06 14:10:00,36.29,36.41,36.28,36.34,107700.0,36.29,36.41,36.28,36.34,107700.0
2006-04-06 14:20:00,36.34,36.34,36.27,36.28,22000.0,36.34,36.34,36.27,36.28,22000.0
2006-04-06 14:30:00,36.27,36.29,36.22,36.22,36400.0,36.27,36.29,36.22,36.22,36400.0
2006-04-06 14:40:00,36.22,36.28,36.21,36.21,34800.0,36.22,36.28,36.21,36.21,34800.0
2006-04-06 14:50:00,36.21,36.26,36.18,36.22,65700.0,36.21,36.26,36.18,36.22,65700.0
2006-04-06 15:00:00,36.22,36.23,36.11,36.14,34300.0,36.22,36.23,36.11,36.14,34300.0
2006-04-06 15:10:00,36.15,36.15,36.07,36.12,44700.0,36.15,36.15,36.07,36.12,44700.0
2006-04-06 15:20:00,36.11,36.15,36.1,36.1,46200.0,36.11,36.15,36.1,36.1,46200.0
2006-04-06 15:30:00,36.1,36.1,36.05,36.08,76900.0,36.1,36.1,36.05,36.08,76900.0
2006-04-06 15:40:00,36.08,36.13,36.08,36.11,104000.0,36.08,36.13,36.08,36.11,104000.0
2006-04-06 15:50:00,36.11,36.17,36.07,36.08,116900.0,36.11,36.17,36.07,36.08,116900.0
2006-04-07 09:30:00,36.3,36.73,36.1,36.72,266900.0,36.3,36.73,36.1,36.72,266900.0
2006-04-07 09:40:00,36.74,36.77,36.56,36.76,282900.0,36.74,36.77,36.56,36.76,282900.0
2006-04-07 09:50:00,36.77,36.95,36.75,36.95,238200.0,36.77,36.95,36.75,36.95,238200.0
2006-04-07 10:00:00,36.95,37.21,36.93,37.07,386800.0,36.95,37.21,36.93,37.07,386800.0
2006-04-07 10:10:00,37.07,37.1,36.94,36.94,155300.0,37.07,37.1,36.94,36.94,155300.0
2006-04-07 10:20:00,36.93,36.93,36.65,36.77,157400.0,36.93,36.93,36.65,36.77,157400.0
2006-04-07 10:30:00,36.77,36.81,36.71,36.72,83000.0,36.77,36.81,36.71,36.72,83000.0
2006-04-07 10:40:00,36.72,36.72,36.59,36.61,119300.0,36.72,36.72,36.59,36.61,119300.0
2006-04-07 10:50:00,36.61,36.66,36.59,36.62,57400.0,36.61,36.66,36.59,36.62,57400.0
2006-04-07 11:00:00,36.63,36.89,36.63,36.88,89600.0,36.63,36.89,36.63,36.88,89600.0
2006-04-07 11:10:00,36.86,36.87,36.68,36.8,58700.0,36.86,36.87,36.68,36.8,58700.0
2006-04-07 11:20:00,36.8,36.83,36.62,36.67,78600.0,36.8,36.83,36.62,36.67,78600.0
2006-04-07 11:30:00,36.67,36.74,36.55,36.57,67500.0,36.67,36.74,36.55,36.57,67500.0
2006-04-07 11:40:00,36.57,36.62,36.4,36.43,119200.0,36.57,36.62,36.4,36.43,119200.0
2006-04-07 11:50:00,36.43,36.69,36.42,36.62,122400.0,36.43,36.69,36.42,36.62,122400.0
2006-04-07 12:00:00,36.63,36.63,36.55,36.58,44800.0,36.63,36.63,36.55,36.58,44800.0
2006-04-07 12:10:00,36.58,36.69,36.56,36.68,74000.0,36.58,36.69,36.56,36.68,74000.0
2006-04-07 12:20:00,36.68,36.8,36.65,36.77,45600.0,36.68,36.8,36.65,36.77,45600.0
2006-04-07 12:30:00,36.77,36.77,36.69,36.69,63800.0,36.77,36.77,36.69,36.69,63800.0
2006-04-07 12:40:00,36.69,36.75,36.66,36.75,46100.0,36.69,36.75,36.66,36.75,46100.0
2006-04-07 12:50:00,36.74,36.77,36.7,36.72,112300.0,36.74,36.77,36.7,36.72,112300.0
2006-04-07 13:00:00,36.73,36.87,36.68,36.87,99100.0,36.73,36.87,36.68,36.87,99100.0
2006-04-07 13:10:00,36.86,37.0,36.86,36.94,138000.0,36.86,37.0,36.86,36.94,138000.0
2006-04-07 13:20:00,36.94,36.94,36.86,36.89,59300.0,36.94,36.94,36.86,36.89,59300.0
2006-04-07 13:30:00,36.9,37.0,36.89,36.95,138800.0,36.9,37.0,36.89,36.95,138800.0
2006-04-07 13:40:00,36.95,36.95,36.86,36.91,156100.0,36.95,36.95,36.86,36.91,156100.0
2006-04-07 13:50:00,36.92,36.93,36.84,36.84,101400.0,36.92,36.93,36.84,36.84,101400.0
2006-04-07 14:00:00,36.84,36.93,36.75,36.86,78900.0,36.84,36.93,36.75,36.86,78900.0
2006-04-07 14:10:00,36.86,37.07,36.85,36.97,230500.0,36.86,37.07,36.85,36.97,230500.0
2006-04-07 14:20:00,36.97,37.01,36.97,36.98,117000.0,36.97,37.01,36.97,36.98,117000.0
2006-04-07 14:30:00,36.97,37.0,36.97,36.99,56700.0,36.97,37.0,36.97,36.99,56700.0
2006-04-07 14:40:00,37.0,37.05,36.98,37.05,146100.0,37.0,37.05,36.98,37.05,146100.0
2006-04-07 14:50:00,37.05,37.05,36.97,37.02,145900.0,37.05,37.05,36.97,37.02,145900.0
2006-04-07 15:00:00,37.02,37.17,37.01,37.13,427400.0,37.02,37.17,37.01,37.13,427400.0
2006-04-07 15:10:00,37.13,37.15,37.02,37.02,114100.0,37.13,37.15,37.02,37.02,114100.0
2006-04-07 15:20:00,37.02,37.02,36.88,36.9,161100.0,37.02,37.02,36.88,36.9,161100.0
2006-04-07 15:30:00,36.9,36.99,36.89,36.93,192200.0,36.9,36.99,36.89,36.93,192200.0
2006-04-07 15:40:00,36.94,36.97,36.9,36.96,231400.0,36.94,36.97,36.9,36.96,231400.0
2006-04-07 15:50:00,36.96,37.05,36.9,36.9,437700.0,36.96,37.05,36.9,36.9,437700.0
2006-04-10 09:30:00,36.89,37.43,36.77,37.33,329700.0,36.89,37.43,36.77,37.33,329700.0
2006-04-10 09:40:00,37.33,37.42,37.16,37.17,187300.0,37.33,37.42,37.16,37.17,187300.0
2006-04-10 09:50:00,37.17,37.27,37.15,37.2,101800.0,37.17,37.27,37.15,37.2,101800.0
2006-04-10 10:00:00,37.2,37.4,37.19,37.4,207000.0,37.2,37.4,37.19,37.4,207000.0
2006-04-10 10:10:00,37.4,37.52,37.38,37.42,276100.0,37.4,37.52,37.38,37.42,276100.0
2006-04-10 10:20:00,37.42,37.51,37.4,37.46,152900.0,37.42,37.51,37.4,37.46,152900.0
2006-04-10 10:30:00,37.45,37.61,37.44,37.59,200100.0,37.45,37.61,37.44,37.59,200100.0
2006-04-10 10:40:00,37.59,37.59,37.53,37.55,112000.0,37.59,37.59,37.53,37.55,112000.0
2006-04-10 10:50:00,37.54,37.55,37.43,37.45,108200.0,37.54,37.55,37.43,37.45,108200.0
2006-04-10 11:00:00,37.43,37.55,37.38,37.47,125400.0,37.43,37.55,37.38,37.47,125400.0
2006-04-10 11:10:00,37.47,37.6,37.47,37.6,79000.0,37.47,37.6,37.47,37.6,79000.0
2006-04-10 11:20:00,37.59,37.6,37.52,37.58,92900.0,37.59,37.6,37.52,37.58,92900.0
2006-04-10 11:30:00,37.58,37.59,37.53,37.53,63200.0,37.58,37.59,37.53,37.53,63200.0
2006-04-10 11:40:00,37.54,37.62,37.53,37.6,155100.0,37.54,37.62,37.53,37.6,155100.0
2006-04-10 11:50:00,37.6,37.64,37.55,37.63,119500.0,37.6,37.64,37.55,37.63,119500.0
2006-04-10 12:00:00,37.64,37.66,37.6,37.66,77500.0,37.64,37.66,37.6,37.66,77500.0
2006-04-10 12:10:00,37.66,37.73,37.6,37.69,80900.0,37.66,37.73,37.6,37.69,80900.0
2006-04-10 12:20:00,37.67,37.7,37.59,37.69,83000.0,37.67,37.7,37.59,37.69,83000.0
2006-04-10 12:30:00,37.68,37.75,37.64,37.65,103600.0,37.68,37.75,37.64,37.65,103600.0
2006-04-10 12:40:00,37.63,37.71,37.6,37.63,106600.0,37.63,37.71,37.6,37.63,106600.0
2006-04-10 12:50:00,37.64,37.7,37.48,37.53,129300.0,37.64,37.7,37.48,37.53,129300.0
2006-04-10 13:00:00,37.52,37.57,37.5,37.53,79900.0,37.52,37.57,37.5,37.53,79900.0
2006-04-10 13:10:00,37.53,37.55,37.43,37.5,97700.0,37.53,37.55,37.43,37.5,97700.0
2006-04-10 13:20:00,37.51,37.51,37.47,37.47,51800.0,37.51,37.51,37.47,37.47,51800.0
2006-04-10 13:30:00,37.46,37.47,37.39,37.42,71600.0,37.46,37.47,37.39,37.42,71600.0
2006-04-10 13:40:00,37.42,37.48,37.41,37.43,127900.0,37.42,37.48,37.41,37.43,127900.0
2006-04-10 13:50:00,37.43,37.45,37.34,37.34,102900.0,37.43,37.45,37.34,37.34,102900.0
2006-04-10 14:00:00,37.34,37.34,37.26,37.26,215400.0,37.34,37.34,37.26,37.26,215400.0
2006-04-10 14:10:00,37.26,37.27,37.25,37.27,72900.0,37.26,37.27,37.25,37.27,72900.0
2006-04-10 14:20:00,37.27,37.31,37.19,37.19,193000.0,37.27,37.31,37.19,37.19,193000.0
2006-04-10 14:30:00,37.19,37.31,37.17,37.27,188000.0,37.19,37.31,37.17,37.27,188000.0
2006-04-10 14:40:00,37.27,37.28,37.23,37.27,107700.0,37.27,37.28,37.23,37.27,107700.0
2006-04-10 14:50:00,37.26,37.26,37.14,37.15,101200.0,37.26,37.26,37.14,37.15,101200.0
2006-04-10 15:00:00,37.15,37.25,37.14,37.23,116400.0,37.15,37.25,37.14,37.23,116400.0
2006-04-10 15:10:00,37.23,37.33,37.18,37.33,83000.0,37.23,37.33,37.18,37.33,83000.0
2006-04-10 15:20:00,37.34,37.36,37.3,37.36,57400.0,37.34,37.36,37.3,37.36,57400.0
2006-04-10 15:30:00,37.35,37.39,37.31,37.38,131700.0,37.35,37.39,37.31,37.38,131700.0
2006-04-10 15:40:00,37.39,37.48,37.35,37.48,149900.0,37.39,37.48,37.35,37.48,149900.0
2006-04-10 15:50:00,37.47,37.52,37.44,37.46,397700.0,37.47,37.52,37.44,37.46,397700.0
2006-04-11 09:30:00,37.28,37.52,37.2,37.44,166800.0,37.28,37.52,37.2,37.44,166800.0
2006-04-11 09:40:00,37.44,37.5,37.42,37.49,75200.0,37.44,37.5,37.42,37.49,75200.0
2006-04-11 09:50:00,37.47,37.5,37.43,37.44,69700.0,37.47,37.5,37.43,37.44,69700.0
2006-04-11 10:00:00,37.43,37.54,37.41,37.52,82000.0,37.43,37.54,37.41,37.52,82000.0
2006-04-11 10:10:00,37.52,37.65,37.35,37.37,133200.0,37.52,37.65,37.35,37.37,133200.0
2006-04-11 10:20:00,37.37,37.51,37.3,37.42,169600.0,37.37,37.51,37.3,37.42,169600.0
2006-04-11 10:30:00,37.42,37.5,37.32,37.37,97700.0,37.42,37.5,37.32,37.37,97700.0
2006-04-11 10:40:00,37.37,37.4,37.25,37.25,95200.0,37.37,37.4,37.25,37.25,95200.0
2006-04-11 10:50:00,37.26,37.32,37.2,37.29,58000.0,37.26,37.32,37.2,37.29,58000.0
2006-04-11 11:00:00,37.29,37.32,37.25,37.25,36800.0,37.29,37.32,37.25,37.25,36800.0
2006-04-11 11:10:00,37.26,37.32,37.25,37.29,33400.0,37.26,37.32,37.25,37.29,33400.0
2006-04-11 11:20:00,37.28,37.5,37.28,37.46,139500.0,37.28,37.5,37.28,37.46,139500.0
2006-04-11 11:30:00,37.47,37.54,37.4,37.41,47100.0,37.47,37.54,37.4,37.41,47100.0
2006-04-11 11:40:00,37.42,37.52,37.29,37.3,42400.0,37.42,37.52,37.29,37.3,42400.0
2006-04-11 11:50:00,37.3,37.33,37.28,37.31,45400.0,37.3,37.33,37.28,37.31,45400.0
2006-04-11 12:00:00,37.31,37.31,37.24,37.28,40700.0,37.31,37.31,37.24,37.28,40700.0
2006-04-11 12:10:00,37.29,37.42,37.29,37.38,89400.0,37.29,37.42,37.29,37.38,89400.0
2006-04-11 12:20:00,37.36,37.46,37.35,37.43,85500.0,37.36,37.46,37.35,37.43,85500.0
2006-04-11 12:30:00,37.43,37.46,37.33,37.35,74000.0,37.43,37.46,37.33,37.35,74000.0
2006-04-11 12:40:00,37.35,37.36,37.33,37.36,32000.0,37.35,37.36,37.33,37.36,32000.0
2006-04-11 12:50:00,37.35,37.36,37.34,37.35,39800.0,37.35,37.36,37.34,37.35,39800.0
2006-04-11 13:00:00,37.35,37.43,37.34,37.38,43400.0,37.35,37.43,37.34,37.38,43400.0
2006-04-11 13:10:00,37.38,37.4,37.35,37.35,21400.0,37.38,37.4,37.35,37.35,21400.0
2006-04-11 13:20:00,37.36,37.37,37.33,37.33,26700.0,37.36,37.37,37.33,37.33,26700.0
2006-04-11 13:30:00,37.33,37.33,37.18,37.24,167600.0,37.33,37.33,37.18,37.24,167600.0
2006-04-11 13:40:00,37.24,37.25,37.16,37.18,44500.0,37.24,37.25,37.16,37.18,44500.0
2006-04-11 13:50:00,37.18,37.21,37.14,37.2,131800.0,37.18,37.21,37.14,37.2,131800.0
2006-04-11 14:00:00,37.2,37.28,37.19,37.26,84000.0,37.2,37.28,37.19,37.26,84000.0
2006-04-11 14:10:00,37.25,37.27,37.16,37.27,109500.0,37.25,37.27,37.16,37.27,109500.0
2006-04-11 14:20:00,37.27,37.34,37.22,37.32,57200.0,37.27,37.34,37.22,37.32,57200.0
2006-04-11 14:30:00,37.32,37.33,37.29,37.3,26400.0,37.32,37.33,37.29,37.3,26400.0
2006-04-11 14:40:00,37.3,37.39,37.22,37.29,128000.0,37.3,37.39,37.22,37.29,128000.0
2006-04-11 14:50:00,37.28,37.34,37.24,37.33,86200.0,37.28,37.34,37.24,37.33,86200.0
2006-04-11 15:00:00,37.34,37.37,37.24,37.31,77300.0,37.34,37.37,37.24,37.31,77300.0
2006-04-11 15:10:00,37.31,37.33,37.13,37.18,188500.0,37.31,37.33,37.13,37.18,188500.0
2006-04-11 15:20:00,37.17,37.17,37.0,37.16,154300.0,37.17,37.17,37.0,37.16,154300.0
2006-04-11 15:30:00,37.16,37.16,37.13,37.14,84500.0,37.16,37.16,37.13,37.14,84500.0
2006-04-11 15:40:00,37.14,37.17,37.1,37.13,93300.0,37.14,37.17,37.1,37.13,93300.0
2006-04-11 15:50:00,37.13,37.28,37.06,37.28,201100.0,37.13,37.28,37.06,37.28,201100.0
2006-04-12 09:30:00,36.98,37.35,36.93,37.32,191000.0,36.98,37.35,36.93,37.32,191000.0
2006-04-12 09:40:00,37.32,37.32,37.16,37.18,74200.0,37.32,37.32,37.16,37.18,74200.0
2006-04-12 09:50:00,37.18,37.22,37.01,37.05,70900.0,37.18,37.22,37.01,37.05,70900.0
2006-04-12 10:00:00,37.05,37.11,37.0,37.05,75800.0,37.05,37.11,37.0,37.05,75800.0
2006-04-12 10:10:00,37.05,37.1,36.98,36.98,36500.0,37.05,37.1,36.98,36.98,36500.0
2006-04-12 10:20:00,36.97,36.98,36.92,36.94,34500.0,36.97,36.98,36.92,36.94,34500.0
2006-04-12 10:30:00,36.92,36.95,36.84,36.95,68000.0,36.92,36.95,36.84,36.95,68000.0
2006-04-12 10:40:00,36.94,36.99,36.86,36.87,70900.0,36.94,36.99,36.86,36.87,70900.0
2006-04-12 10:50:00,36.87,36.97,36.8,36.97,96700.0,36.87,36.97,36.8,36.97,96700.0
2006-04-12 11:00:00,36.96,37.04,36.93,37.0,67100.0,36.96,37.04,36.93,37.0,67100.0
2006-04-12 11:10:00,36.99,37.0,36.91,36.94,108700.0,36.99,37.0,36.91,36.94,108700.0
2006-04-12 11:20:00,36.92,36.97,36.91,36.95,34900.0,36.92,36.97,36.91,36.95,34900.0
2006-04-12 11:30:00,36.95,36.97,36.84,36.87,94100.0,36.95,36.97,36.84,36.87,94100.0
2006-04-12 11:40:00,36.86,36.9,36.8,36.9,80400.0,36.86,36.9,36.8,36.9,80400.0
2006-04-12 11:50:00,36.9,36.91,36.81,36.86,59500.0,36.9,36.91,36.81,36.86,59500.0
2006-04-12 12:00:00,36.86,36.95,36.82,36.87,52400.0,36.86,36.95,36.82,36.87,52400.0
2006-04-12 12:10:00,36.87,36.92,36.85,36.92,20400.0,36.87,36.92,36.85,36.92,20400.0
2006-04-12 12:20:00,36.92,36.95,36.9,36.91,15900.0,36.92,36.95,36.9,36.91,15900.0
2006-04-12 12:30:00,36.92,36.96,36.91,36.93,26100.0,36.92,36.96,36.91,36.93,26100.0
2006-04-12 12:40:00,36.93,36.96,36.91,36.96,32100.0,36.93,36.96,36.91,36.96,32100.0
2006-04-12 12:50:00,36.96,36.99,36.95,36.97,43800.0,36.96,36.99,36.95,36.97,43800.0
2006-04-12 13:00:00,36.96,36.97,36.95,36.96,20300.0,36.96,36.97,36.95,36.96,20300.0
2006-04-12 13:10:00,36.96,36.99,36.95,36.96,67400.0,36.96,36.99,36.95,36.96,67400.0
2006-04-12 13:20:00,36.95,36.96,36.8,36.8,78600.0,36.95,36.96,36.8,36.8,78600.0
2006-04-12 13:30:00,36.8,36.9,36.8,36.9,53400.0,36.8,36.9,36.8,36.9,53400.0
2006-04-12 13:40:00,36.89,36.89,36.82,36.82,137900.0,36.89,36.89,36.82,36.82,137900.0
2006-04-12 13:50:00,36.82,36.88,36.82,36.85,36400.0,36.82,36.88,36.82,36.85,36400.0
2006-04-12 14:00:00,36.84,36.86,36.81,36.81,42000.0,36.84,36.86,36.81,36.81,42000.0
2006-04-12 14:10:00,36.82,36.82,36.8,36.81,35000.0,36.82,36.82,36.8,36.81,35000.0
2006-04-12 14:20:00,36.82,36.83,36.76,36.76,45800.0,36.82,36.83,36.76,36.76,45800.0
2006-04-12 14:30:00,36.77,36.9,36.75,36.85,88100.0,36.77,36.9,36.75,36.85,88100.0
2006-04-12 14:40:00,36.86,36.94,36.85,36.94,49200.0,36.86,36.94,36.85,36.94,49200.0
2006-04-12 14:50:00,36.94,36.95,36.88,36.91,53500.0,36.94,36.95,36.88,36.91,53500.0
2006-04-12 15:00:00,36.9,36.93,36.85,36.93,74600.0,36.9,36.93,36.85,36.93,74600.0
2006-04-12 15:10:00,36.93,36.96,36.92,36.96,30800.0,36.93,36.96,36.92,36.96,30800.0
2006-04-12 15:20:00,36.95,36.96,36.93,36.94,47100.0,36.95,36.96,36.93,36.94,47100.0
2006-04-12 15:30:00,36.94,37.0,36.94,36.98,152500.0,36.94,37.0,36.94,36.98,152500.0
2006-04-12 15:40:00,36.98,37.01,36.96,37.01,102800.0,36.98,37.01,36.96,37.01,102800.0
2006-04-12 15:50:00,37.0,37.01,36.94,36.98,97600.0,37.0,37.01,36.94,36.98,97600.0
2006-04-13 09:30:00,36.82,36.88,36.67,36.69,154700.0,36.82,36.88,36.67,36.69,154700.0
2006-04-13 09:40:00,36.75,36.75,36.65,36.72,90100.0,36.75,36.75,36.65,36.72,90100.0
2006-04-13 09:50:00,36.72,36.73,36.64,36.65,55300.0,36.72,36.73,36.64,36.65,55300.0
2006-04-13 10:00:00,36.66,36.78,36.66,36.76,79400.0,36.66,36.78,36.66,36.76,79400.0
2006-04-13 10:10:00,36.76,36.77,36.74,36.76,40900.0,36.76,36.77,36.74,36.76,40900.0
2006-04-13 10:20:00,36.76,36.79,36.74,36.79,34700.0,36.76,36.79,36.74,36.79,34700.0
2006-04-13 10:30:00,36.79,36.83,36.71,36.76,47800.0,36.79,36.83,36.71,36.76,47800.0
2006-04-13 10:40:00,36.76,36.86,36.73,36.82,134100.0,36.76,36.86,36.73,36.82,134100.0
2006-04-13 10:50:00,36.83,37.15,36.76,37.13,219600.0,36.83,37.15,36.76,37.13,219600.0
2006-04-13 11:00:00,37.11,37.12,36.97,37.07,100600.0,37.11,37.12,36.97,37.07,100600.0
2006-04-13 11:10:00,37.07,37.12,36.91,36.94,83100.0,37.07,37.12,36.91,36.94,83100.0
2006-04-13 11:20:00,36.94,36.94,36.76,36.84,99900.0,36.94,36.94,36.76,36.84,99900.0
2006-04-13 11:30:00,36.84,36.85,36.68,36.69,70800.0,36.84,36.85,36.68,36.69,70800.0
2006-04-13 11:40:00,36.69,36.84,36.68,36.76,48100.0,36.69,36.84,36.68,36.76,48100.0
2006-04-13 11:50:00,36.76,36.9,36.76,36.88,42200.0,36.76,36.9,36.76,36.88,42200.0
2006-04-13 12:00:00,36.89,36.97,36.89,36.95,78300.0,36.89,36.97,36.89,36.95,78300.0
2006-04-13 12:10:00,36.96,36.96,36.93,36.94,67700.0,36.96,36.96,36.93,36.94,67700.0
2006-04-13 12:20:00,36.94,37.05,36.94,36.99,50200.0,36.94,37.05,36.94,36.99,50200.0
2006-04-13 12:30:00,36.99,37.06,36.98,37.04,119300.0,36.99,37.06,36.98,37.04,119300.0
2006-04-13 12:40:00,37.02,37.06,36.97,37.01,103800.0,37.02,37.06,36.97,37.01,103800.0
2006-04-13 12:50:00,37.02,37.1,36.99,37.05,171500.0,37.02,37.1,36.99,37.05,171500.0
2006-04-13 13:00:00,37.04,37.07,37.0,37.03,59800.0,37.04,37.07,37.0,37.03,59800.0
2006-04-13 13:10:00,37.02,37.04,37.0,37.02,46000.0,37.02,37.04,37.0,37.02,46000.0
2006-04-13 13:20:00,37.02,37.04,36.99,37.0,43100.0,37.02,37.04,36.99,37.0,43100.0
2006-04-13 13:30:00,37.0,37.01,36.92,36.98,116000.0,37.0,37.01,36.92,36.98,116000.0
2006-04-13 13:40:00,36.98,37.02,36.98,37.01,28900.0,36.98,37.02,36.98,37.01,28900.0
2006-04-13 13:50:00,37.0,37.15,37.0,37.06,41600.0,37.0,37.15,37.0,37.06,41600.0
2006-04-13 14:00:00,37.06,37.06,37.0,37.0,16700.0,37.06,37.06,37.0,37.0,16700.0
2006-04-13 14:10:00,37.0,37.02,36.99,37.0,61300.0,37.0,37.02,36.99,37.0,61300.0
2006-04-13 14:20:00,37.0,37.0,36.91,36.97,45500.0,37.0,37.0,36.91,36.97,45500.0
2006-04-13 14:30:00,36.97,37.03,36.89,36.9,35600.0,36.97,37.03,36.89,36.9,35600.0
2006-04-13 14:40:00,36.9,36.91,36.87,36.89,33300.0,36.9,36.91,36.87,36.89,33300.0
2006-04-13 14:50:00,36.88,36.91,36.88,36.89,22100.0,36.88,36.91,36.88,36.89,22100.0
2006-04-13 15:00:00,36.9,36.95,36.89,36.91,44600.0,36.9,36.95,36.89,36.91,44600.0
2006-04-13 15:10:00,36.9,36.94,36.87,36.94,55000.0,36.9,36.94,36.87,36.94,55000.0
2006-04-13 15:20:00,36.94,36.94,36.83,36.85,84800.0,36.94,36.94,36.83,36.85,84800.0
2006-04-13 15:30:00,36.86,36.87,36.78,36.85,73900.0,36.86,36.87,36.78,36.85,73900.0
2006-04-13 15:40:00,36.86,36.9,36.85,36.87,69100.0,36.86,36.9,36.85,36.87,69100.0
2006-04-13 15:50:00,36.87,36.88,36.8,36.82,143500.0,36.87,36.88,36.8,36.82,143500.0
2006-04-17 09:30:00,36.58,36.8,36.51,36.8,216700.0,36.58,36.8,36.51,36.8,216700.0
2006-04-17 09:40:00,36.81,36.98,36.8,36.96,65900.0,36.81,36.98,36.8,36.96,65900.0
2006-04-17 09:50:00,36.96,37.0,36.82,36.98,79000.0,36.96,37.0,36.82,36.98,79000.0
2006-04-17 10:00:00,36.99,37.19,36.98,37.17,81800.0,36.99,37.19,36.98,37.17,81800.0
2006-04-17 10:10:00,37.17,37.17,36.9,37.14,76500.0,37.17,37.17,36.9,37.14,76500.0
2006-04-17 10:20:00,37.13,37.29,37.12,37.25,101100.0,37.13,37.29,37.12,37.25,101100.0
2006-04-17 10:30:00,37.25,37.37,37.24,37.37,121200.0,37.25,37.37,37.24,37.37,121200.0
2006-04-17 10:40:00,37.37,37.37,37.01,37.25,449800.0,37.37,37.37,37.01,37.25,449800.0
2006-04-17 10:50:00,37.25,37.35,37.25,37.35,59100.0,37.25,37.35,37.25,37.35,59100.0
2006-04-17 11:00:00,37.35,37.35,37.29,37.33,42900.0,37.35,37.35,37.29,37.33,42900.0
2006-04-17 11:10:00,37.33,37.41,37.23,37.24,100500.0,37.33,37.41,37.23,37.24,100500.0
2006-04-17 11:20:00,37.25,37.36,37.19,37.36,74400.0,37.25,37.36,37.19,37.36,74400.0
2006-04-17 11:30:00,37.36,37.41,37.35,37.37,42900.0,37.36,37.41,37.35,37.37,42900.0
2006-04-17 11:40:00,37.38,37.42,37.36,37.4,81200.0,37.38,37.42,37.36,37.4,81200.0
2006-04-17 11:50:00,37.4,37.43,37.38,37.41,49000.0,37.4,37.43,37.38,37.41,49000.0
2006-04-17 12:00:00,37.42,37.42,37.25,37.3,52300.0,37.42,37.42,37.25,37.3,52300.0
2006-04-17 12:10:00,37.31,37.32,37.29,37.3,49200.0,37.31,37.32,37.29,37.3,49200.0
2006-04-17 12:20:00,37.3,37.3,37.27,37.28,68800.0,37.3,37.3,37.27,37.28,68800.0
2006-04-17 12:30:00,37.29,37.33,37.28,37.28,55700.0,37.29,37.33,37.28,37.28,55700.0
2006-04-17 12:40:00,37.28,37.28,37.23,37.27,131100.0,37.28,37.28,37.23,37.27,131100.0
2006-04-17 12:50:00,37.27,37.27,37.24,37.25,63100.0,37.27,37.27,37.24,37.25,63100.0
2006-04-17 13:00:00,37.25,37.29,37.24,37.26,127400.0,37.25,37.29,37.24,37.26,127400.0
2006-04-17 13:10:00,37.27,37.29,36.93,36.93,405700.0,37.27,37.29,36.93,36.93,405700.0
2006-04-17 13:20:00,36.94,36.94,36.7,36.8,151700.0,36.94,36.94,36.7,36.8,151700.0
2006-04-17 13:30:00,36.8,36.96,36.78,36.86,111800.0,36.8,36.96,36.78,36.86,111800.0
2006-04-17 13:40:00,36.84,36.87,36.78,36.83,73000.0,36.84,36.87,36.78,36.83,73000.0
2006-04-17 13:50:00,36.83,36.88,36.61,36.73,122300.0,36.83,36.88,36.61,36.73,122300.0
2006-04-17 14:00:00,36.74,36.85,36.7,36.75,66900.0,36.74,36.85,36.7,36.75,66900.0
2006-04-17 14:10:00,36.75,36.78,36.71,36.72,41100.0,36.75,36.78,36.71,36.72,41100.0
2006-04-17 14:20:00,36.73,36.75,36.69,36.73,48800.0,36.73,36.75,36.69,36.73,48800.0
2006-04-17 14:30:00,36.74,36.88,36.73,36.88,58600.0,36.74,36.88,36.73,36.88,58600.0
2006-04-17 14:40:00,36.89,36.98,36.89,36.92,64600.0,36.89,36.98,36.89,36.92,64600.0
2006-04-17 14:50:00,36.91,36.92,36.83,36.84,48100.0,36.91,36.92,36.83,36.84,48100.0
2006-04-17 15:00:00,36.85,36.85,36.81,36.82,55200.0,36.85,36.85,36.81,36.82,55200.0
2006-04-17 15:10:00,36.82,36.86,36.72,36.76,91000.0,36.82,36.86,36.72,36.76,91000.0
2006-04-17 15:20:00,36.77,36.81,36.72,36.76,88000.0,36.77,36.81,36.72,36.76,88000.0
2006-04-17 15:30:00,36.76,36.88,36.76,36.88,152000.0,36.76,36.88,36.76,36.88,152000.0
2006-04-17 15:40:00,36.88,36.97,36.81,36.97,128800.0,36.88,36.97,36.81,36.97,128800.0
2006-04-17 15:50:00,36.97,37.13,36.89,36.89,362700.0,36.97,37.13,36.89,36.89,362700.0
2006-04-18 09:30:00,36.94,37.0,36.77,36.79,106000.0,36.94,37.0,36.77,36.79,106000.0
2006-04-18 09:40:00,36.8,36.86,36.54,36.61,71200.0,36.8,36.86,36.54,36.61,71200.0
2006-04-18 09:50:00,36.62,36.78,36.59,36.75,49200.0,36.62,36.78,36.59,36.75,49200.0
2006-04-18 10:00:00,36.77,36.82,36.74,36.79,41100.0,36.77,36.82,36.74,36.79,41100.0
2006-04-18 10:10:00,36.8,36.83,36.75,36.76,31300.0,36.8,36.83,36.75,36.76,31300.0
2006-04-18 10:20:00,36.77,36.77,36.5,36.53,105400.0,36.77,36.77,36.5,36.53,105400.0
2006-04-18 10:30:00,36.53,36.68,36.53,36.68,82800.0,36.53,36.68,36.53,36.68,82800.0
2006-04-18 10:40:00,36.68,36.76,36.65,36.67,58900.0,36.68,36.76,36.65,36.67,58900.0
2006-04-18 10:50:00,36.68,36.77,36.68,36.71,23500.0,36.68,36.77,36.68,36.71,23500.0
2006-04-18 11:00:00,36.7,36.83,36.68,36.8,64700.0,36.7,36.83,36.68,36.8,64700.0
2006-04-18 11:10:00,36.8,36.86,36.7,36.8,63900.0,36.8,36.86,36.7,36.8,63900.0
2006-04-18 11:20:00,36.81,36.91,36.8,36.87,30900.0,36.81,36.91,36.8,36.87,30900.0
2006-04-18 11:30:00,36.88,36.89,36.82,36.83,69300.0,36.88,36.89,36.82,36.83,69300.0
2006-04-18 11:40:00,36.84,36.92,36.83,36.92,44500.0,36.84,36.92,36.83,36.92,44500.0
2006-04-18 11:50:00,36.92,37.06,36.92,37.06,63800.0,36.92,37.06,36.92,37.06,63800.0
2006-04-18 12:00:00,37.07,37.23,37.03,37.2,82900.0,37.07,37.23,37.03,37.2,82900.0
2006-04-18 12:10:00,37.2,37.4,37.2,37.27,79900.0,37.2,37.4,37.2,37.27,79900.0
2006-04-18 12:20:00,37.26,37.3,37.24,37.25,50400.0,37.26,37.3,37.24,37.25,50400.0
2006-04-18 12:30:00,37.25,37.26,37.09,37.12,54500.0,37.25,37.26,37.09,37.12,54500.0
2006-04-18 12:40:00,37.11,37.2,37.11,37.16,42500.0,37.11,37.2,37.11,37.16,42500.0
2006-04-18 12:50:00,37.16,37.26,37.1,37.25,86200.0,37.16,37.26,37.1,37.25,86200.0
2006-04-18 13:00:00,37.26,37.36,37.15,37.28,154900.0,37.26,37.36,37.15,37.28,154900.0
2006-04-18 13:10:00,37.28,37.31,37.22,37.3,122300.0,37.28,37.31,37.22,37.3,122300.0
2006-04-18 13:20:00,37.31,37.42,37.31,37.39,101100.0,37.31,37.42,37.31,37.39,101100.0
2006-04-18 13:30:00,37.4,37.4,37.29,37.29,73200.0,37.4,37.4,37.29,37.29,73200.0
2006-04-18 13:40:00,37.29,37.3,37.1,37.22,139200.0,37.29,37.3,37.1,37.22,139200.0
2006-04-18 13:50:00,37.22,37.25,37.12,37.21,44200.0,37.22,37.25,37.12,37.21,44200.0
2006-04-18 14:00:00,37.21,37.57,37.21,37.38,210700.0,37.21,37.57,37.21,37.38,210700.0
2006-04-18 14:10:00,37.38,37.38,37.1,37.24,76900.0,37.38,37.38,37.1,37.24,76900.0
2006-04-18 14:20:00,37.25,37.25,37.1,37.21,34600.0,37.25,37.25,37.1,37.21,34600.0
2006-04-18 14:30:00,37.21,37.23,37.1,37.12,37900.0,37.21,37.23,37.1,37.12,37900.0
2006-04-18 14:40:00,37.12,37.25,37.12,37.24,32400.0,37.12,37.25,37.12,37.24,32400.0
2006-04-18 14:50:00,37.25,37.3,37.2,37.22,33100.0,37.25,37.3,37.2,37.22,33100.0
2006-04-18 15:00:00,37.2,37.21,37.12,37.18,38200.0,37.2,37.21,37.12,37.18,38200.0
2006-04-18 15:10:00,37.18,37.38,37.17,37.37,114500.0,37.18,37.38,37.17,37.37,114500.0
2006-04-18 15:20:00,37.37,37.4,37.28,37.3,157000.0,37.37,37.4,37.28,37.3,157000.0
2006-04-18 15:30:00,37.3,37.47,37.26,37.39,155700.0,37.3,37.47,37.26,37.39,155700.0
2006-04-18 15:40:00,37.38,37.46,37.38,37.46,89700.0,37.38,37.46,37.38,37.46,89700.0
2006-04-18 15:50:00,37.46,37.47,37.35,37.35,120100.0,37.46,37.47,37.35,37.35,120100.0
2006-04-19 09:30:00,37.29,37.55,37.21,37.52,138300.0,37.29,37.55,37.21,37.52,138300.0
2006-04-19 09:40:00,37.53,37.65,37.5,37.58,82800.0,37.53,37.65,37.5,37.58,82800.0
2006-04-19 09:50:00,37.58,37.6,37.49,37.53,62700.0,37.58,37.6,37.49,37.53,62700.0
2006-04-19 10:00:00,37.53,37.67,37.51,37.56,77200.0,37.53,37.67,37.51,37.56,77200.0
2006-04-19 10:10:00,37.56,37.57,37.18,37.41,85200.0,37.56,37.57,37.18,37.41,85200.0
2006-04-19 10:20:00,37.41,37.53,37.38,37.5,65200.0,37.41,37.53,37.38,37.5,65200.0
2006-04-19 10:30:00,37.49,37.54,37.43,37.46,70700.0,37.49,37.54,37.43,37.46,70700.0
2006-04-19 10:40:00,37.46,37.51,37.41,37.45,61400.0,37.46,37.51,37.41,37.45,61400.0
2006-04-19 10:50:00,37.45,37.5,37.42,37.44,42100.0,37.45,37.5,37.42,37.44,42100.0
2006-04-19 11:00:00,37.44,37.52,37.42,37.46,45800.0,37.44,37.52,37.42,37.46,45800.0
2006-04-19 11:10:00,37.46,37.47,37.43,37.44,59200.0,37.46,37.47,37.43,37.44,59200.0
2006-04-19 11:20:00,37.44,37.48,37.3,37.33,90700.0,37.44,37.48,37.3,37.33,90700.0
2006-04-19 11:30:00,37.33,37.45,37.24,37.3,89400.0,37.33,37.45,37.24,37.3,89400.0
2006-04-19 11:40:00,37.31,37.39,37.3,37.39,43000.0,37.31,37.39,37.3,37.39,43000.0
2006-04-19 11:50:00,37.39,37.45,37.32,37.39,46100.0,37.39,37.45,37.32,37.39,46100.0
2006-04-19 12:00:00,37.39,37.5,37.38,37.5,31200.0,37.39,37.5,37.38,37.5,31200.0
2006-04-19 12:10:00,37.49,37.54,37.32,37.37,44800.0,37.49,37.54,37.32,37.37,44800.0
2006-04-19 12:20:00,37.38,37.41,37.35,37.36,19400.0,37.38,37.41,37.35,37.36,19400.0
2006-04-19 12:30:00,37.37,37.47,37.37,37.38,54300.0,37.37,37.47,37.37,37.38,54300.0
2006-04-19 12:40:00,37.39,37.39,37.35,37.35,17200.0,37.39,37.39,37.35,37.35,17200.0
2006-04-19 12:50:00,37.35,37.38,37.29,37.34,40100.0,37.35,37.38,37.29,37.34,40100.0
2006-04-19 13:00:00,37.33,37.38,37.27,37.32,47500.0,37.33,37.38,37.27,37.32,47500.0
2006-04-19 13:10:00,37.32,37.38,37.31,37.38,28900.0,37.32,37.38,37.31,37.38,28900.0
2006-04-19 13:20:00,37.38,37.4,37.3,37.31,24100.0,37.38,37.4,37.3,37.31,24100.0
2006-04-19 13:30:00,37.31,37.35,37.26,37.27,37600.0,37.31,37.35,37.26,37.27,37600.0
2006-04-19 13:40:00,37.27,37.35,37.26,37.3,21300.0,37.27,37.35,37.26,37.3,21300.0
2006-04-19 13:50:00,37.31,37.41,37.27,37.38,29900.0,37.31,37.41,37.27,37.38,29900.0
2006-04-19 14:00:00,37.38,37.43,37.29,37.3,39000.0,37.38,37.43,37.29,37.3,39000.0
2006-04-19 14:10:00,37.31,37.34,37.29,37.31,27700.0,37.31,37.34,37.29,37.31,27700.0
2006-04-19 14:20:00,37.31,37.41,37.28,37.31,47000.0,37.31,37.41,37.28,37.31,47000.0
2006-04-19 14:30:00,37.31,37.34,37.27,37.28,48100.0,37.31,37.34,37.27,37.28,48100.0
2006-04-19 14:40:00,37.28,37.32,37.27,37.31,65700.0,37.28,37.32,37.27,37.31,65700.0
2006-04-19 14:50:00,37.32,37.39,37.28,37.35,74500.0,37.32,37.39,37.28,37.35,74500.0
2006-04-19 15:00:00,37.34,37.46,37.3,37.42,126900.0,37.34,37.46,37.3,37.42,126900.0
2006-04-19 15:10:00,37.42,37.54,37.42,37.54,72400.0,37.42,37.54,37.42,37.54,72400.0
2006-04-19 15:20:00,37.54,37.54,37.45,37.47,72500.0,37.54,37.54,37.45,37.47,72500.0
2006-04-19 15:30:00,37.46,37.53,37.43,37.51,45700.0,37.46,37.53,37.43,37.51,45700.0
2006-04-19 15:40:00,37.51,37.51,37.41,37.46,63700.0,37.51,37.51,37.41,37.46,63700.0
2006-04-19 15:50:00,37.46,37.58,37.46,37.57,180900.0,37.46,37.58,37.46,37.57,180900.0
2006-04-20 09:30:00,37.8,38.01,37.0,37.99,222900.0,37.8,38.01,37.0,37.99,222900.0
2006-04-20 09:40:00,37.99,38.03,37.87,37.89,153800.0,37.99,38.03,37.87,37.89,153800.0
2006-04-20 09:50:00,37.91,37.99,37.91,37.96,80600.0,37.91,37.99,37.91,37.96,80600.0
2006-04-20 10:00:00,37.96,38.1,37.92,38.08,95600.0,37.96,38.1,37.92,38.08,95600.0
2006-04-20 10:10:00,38.08,38.1,37.94,37.98,78500.0,38.08,38.1,37.94,37.98,78500.0
2006-04-20 10:20:00,37.98,38.2,37.98,38.15,136800.0,37.98,38.2,37.98,38.15,136800.0
2006-04-20 10:30:00,38.15,38.22,38.06,38.15,115200.0,38.15,38.22,38.06,38.15,115200.0
2006-04-20 10:40:00,38.16,38.17,37.97,38.14,99100.0,38.16,38.17,37.97,38.14,99100.0
2006-04-20 10:50:00,38.15,38.24,37.9,38.06,78600.0,38.15,38.24,37.9,38.06,78600.0
2006-04-20 11:00:00,38.07,38.19,37.98,38.16,42300.0,38.07,38.19,37.98,38.16,42300.0
2006-04-20 11:10:00,38.14,38.14,37.84,37.91,45300.0,38.14,38.14,37.84,37.91,45300.0
2006-04-20 11:20:00,37.91,38.05,37.89,37.91,44100.0,37.91,38.05,37.89,37.91,44100.0
2006-04-20 11:30:00,37.92,38.01,37.83,37.87,79500.0,37.92,38.01,37.83,37.87,79500.0
2006-04-20 11:40:00,37.88,37.91,37.81,37.83,19000.0,37.88,37.91,37.81,37.83,19000.0
2006-04-20 11:50:00,37.84,37.87,37.82,37.82,21600.0,37.84,37.87,37.82,37.82,21600.0
2006-04-20 12:00:00,37.82,37.84,37.65,37.7,77200.0,37.82,37.84,37.65,37.7,77200.0
2006-04-20 12:10:00,37.7,37.9,37.68,37.87,66100.0,37.7,37.9,37.68,37.87,66100.0
2006-04-20 12:20:00,37.87,37.92,37.67,37.69,37000.0,37.87,37.92,37.67,37.69,37000.0
2006-04-20 12:30:00,37.7,37.76,37.69,37.71,25800.0,37.7,37.76,37.69,37.71,25800.0
2006-04-20 12:40:00,37.73,37.8,37.71,37.8,18800.0,37.73,37.8,37.71,37.8,18800.0
2006-04-20 12:50:00,37.8,37.85,37.78,37.84,25500.0,37.8,37.85,37.78,37.84,25500.0
2006-04-20 13:00:00,37.85,37.9,37.77,37.81,37500.0,37.85,37.9,37.77,37.81,37500.0
2006-04-20 13:10:00,37.82,37.86,37.78,37.79,30000.0,37.82,37.86,37.78,37.79,30000.0
2006-04-20 13:20:00,37.8,37.83,37.77,37.8,39300.0,37.8,37.83,37.77,37.8,39300.0
2006-04-20 13:30:00,37.8,37.81,37.76,37.76,22200.0,37.8,37.81,37.76,37.76,22200.0
2006-04-20 13:40:00,37.76,37.8,37.74,37.79,36900.0,37.76,37.8,37.74,37.79,36900.0
2006-04-20 13:50:00,37.79,37.82,37.78,37.81,19300.0,37.79,37.82,37.78,37.81,19300.0
2006-04-20 14:00:00,37.81,37.84,37.79,37.82,34100.0,37.81,37.84,37.79,37.82,34100.0
2006-04-20 14:10:00,37.82,37.87,37.78,37.79,34100.0,37.82,37.87,37.78,37.79,34100.0
2006-04-20 14:20:00,37.79,37.82,37.77,37.81,40700.0,37.79,37.82,37.77,37.81,40700.0
2006-04-20 14:30:00,37.82,37.87,37.71,37.71,48500.0,37.82,37.87,37.71,37.71,48500.0
2006-04-20 14:40:00,37.71,37.85,37.71,37.8,35500.0,37.71,37.85,37.71,37.8,35500.0
2006-04-20 14:50:00,37.81,37.84,37.79,37.8,47700.0,37.81,37.84,37.79,37.8,47700.0
2006-04-20 15:00:00,37.81,37.88,37.79,37.87,51100.0,37.81,37.88,37.79,37.87,51100.0
2006-04-20 15:10:00,37.87,37.87,37.78,37.79,58500.0,37.87,37.87,37.78,37.79,58500.0
2006-04-20 15:20:00,37.8,37.83,37.76,37.77,40200.0,37.8,37.83,37.76,37.77,40200.0
2006-04-20 15:30:00,37.78,37.82,37.7,37.72,57500.0,37.78,37.82,37.7,37.72,57500.0
2006-04-20 15:40:00,37.72,37.72,37.58,37.67,101300.0,37.72,37.72,37.58,37.67,101300.0
2006-04-20 15:50:00,37.67,37.77,37.63,37.74,204400.0,37.67,37.77,37.63,37.74,204400.0
2006-04-21 09:30:00,37.89,38.0,37.6,37.96,720000.0,37.89,38.0,37.6,37.96,720000.0
2006-04-21 09:40:00,37.97,38.0,37.8,37.87,112400.0,37.97,38.0,37.8,37.87,112400.0
2006-04-21 09:50:00,37.87,37.88,37.6,37.67,74700.0,37.87,37.88,37.6,37.67,74700.0
2006-04-21 10:00:00,37.66,37.88,37.66,37.88,73400.0,37.66,37.88,37.66,37.88,73400.0
2006-04-21 10:10:00,37.88,38.1,37.85,38.09,118200.0,37.88,38.1,37.85,38.09,118200.0
2006-04-21 10:20:00,38.1,38.1,37.85,37.9,64700.0,38.1,38.1,37.85,37.9,64700.0
2006-04-21 10:30:00,37.9,37.94,37.82,37.9,60300.0,37.9,37.94,37.82,37.9,60300.0
2006-04-21 10:40:00,37.91,37.93,37.89,37.9,71000.0,37.91,37.93,37.89,37.9,71000.0
2006-04-21 10:50:00,37.91,38.11,37.9,38.1,109500.0,37.91,38.11,37.9,38.1,109500.0
2006-04-21 11:00:00,38.11,38.2,38.05,38.1,70000.0,38.11,38.2,38.05,38.1,70000.0
2006-04-21 11:10:00,38.1,38.11,38.01,38.01,64000.0,38.1,38.11,38.01,38.01,64000.0
2006-04-21 11:20:00,38.01,38.1,37.91,37.98,63200.0,38.01,38.1,37.91,37.98,63200.0
2006-04-21 11:30:00,37.98,38.07,37.96,38.06,68500.0,37.98,38.07,37.96,38.06,68500.0
2006-04-21 11:40:00,38.07,38.07,37.91,37.94,70500.0,38.07,38.07,37.91,37.94,70500.0
2006-04-21 11:50:00,37.94,38.02,37.91,37.91,36900.0,37.94,38.02,37.91,37.91,36900.0
2006-04-21 12:00:00,37.92,38.0,37.89,37.91,40200.0,37.92,38.0,37.89,37.91,40200.0
2006-04-21 12:10:00,37.92,37.92,37.81,37.91,45900.0,37.92,37.92,37.81,37.91,45900.0
2006-04-21 12:20:00,37.91,38.0,37.91,37.99,36700.0,37.91,38.0,37.91,37.99,36700.0
2006-04-21 12:30:00,37.99,38.01,37.89,37.98,36400.0,37.99,38.01,37.89,37.98,36400.0
2006-04-21 12:40:00,37.97,38.02,37.93,38.02,22400.0,37.97,38.02,37.93,38.02,22400.0
2006-04-21 12:50:00,38.03,38.03,37.93,37.95,43300.0,38.03,38.03,37.93,37.95,43300.0
2006-04-21 13:00:00,37.95,37.95,37.88,37.91,29200.0,37.95,37.95,37.88,37.91,29200.0
2006-04-21 13:10:00,37.9,37.91,37.86,37.88,31900.0,37.9,37.91,37.86,37.88,31900.0
2006-04-21 13:20:00,37.89,37.95,37.88,37.89,43100.0,37.89,37.95,37.88,37.89,43100.0
2006-04-21 13:30:00,37.9,37.98,37.89,37.9,88600.0,37.9,37.98,37.89,37.9,88600.0
2006-04-21 13:40:00,37.91,37.91,37.89,37.9,28700.0,37.91,37.91,37.89,37.9,28700.0
2006-04-21 13:50:00,37.91,37.91,37.86,37.87,33300.0,37.91,37.91,37.86,37.87,33300.0
2006-04-21 14:00:00,37.87,37.91,37.74,37.75,73500.0,37.87,37.91,37.74,37.75,73500.0
2006-04-21 14:10:00,37.75,37.76,37.51,37.66,126100.0,37.75,37.76,37.51,37.66,126100.0
2006-04-21 14:20:00,37.67,37.68,37.43,37.54,94400.0,37.67,37.68,37.43,37.54,94400.0
2006-04-21 14:30:00,37.55,37.61,37.43,37.6,134000.0,37.55,37.61,37.43,37.6,134000.0
2006-04-21 14:40:00,37.61,37.62,37.44,37.53,71400.0,37.61,37.62,37.44,37.53,71400.0
2006-04-21 14:50:00,37.54,37.6,37.39,37.43,132100.0,37.54,37.6,37.39,37.43,132100.0
2006-04-21 15:00:00,37.43,37.45,37.38,37.39,59100.0,37.43,37.45,37.38,37.39,59100.0
2006-04-21 15:10:00,37.38,37.39,37.25,37.3,109200.0,37.38,37.39,37.25,37.3,109200.0
2006-04-21 15:20:00,37.3,37.44,37.29,37.44,100500.0,37.3,37.44,37.29,37.44,100500.0
2006-04-21 15:30:00,37.44,37.56,37.44,37.5,97200.0,37.44,37.56,37.44,37.5,97200.0
2006-04-21 15:40:00,37.5,37.55,37.43,37.47,127100.0,37.5,37.55,37.43,37.47,127100.0
2006-04-21 15:50:00,37.47,37.5,37.44,37.45,200000.0,37.47,37.5,37.44,37.45,200000.0
2006-04-24 09:30:00,37.43,37.52,37.25,37.29,143200.0,37.43,37.52,37.25,37.29,143200.0
2006-04-24 09:40:00,37.28,37.28,37.1,37.18,82300.0,37.28,37.28,37.1,37.18,82300.0
2006-04-24 09:50:00,37.19,37.33,37.09,37.1,75700.0,37.19,37.33,37.09,37.1,75700.0
2006-04-24 10:00:00,37.11,37.15,37.0,37.0,65900.0,37.11,37.15,37.0,37.0,65900.0
2006-04-24 10:10:00,37.01,37.01,36.92,36.97,64300.0,37.01,37.01,36.92,36.97,64300.0
2006-04-24 10:20:00,36.98,37.05,36.94,36.96,59000.0,36.98,37.05,36.94,36.96,59000.0
2006-04-24 10:30:00,36.95,37.0,36.95,37.0,53500.0,36.95,37.0,36.95,37.0,53500.0
2006-04-24 10:40:00,37.0,37.01,36.91,36.97,61000.0,37.0,37.01,36.91,36.97,61000.0
2006-04-24 10:50:00,36.98,37.0,36.93,36.98,49400.0,36.98,37.0,36.93,36.98,49400.0
2006-04-24 11:00:00,36.98,37.05,36.97,37.0,48000.0,36.98,37.05,36.97,37.0,48000.0
2006-04-24 11:10:00,37.0,37.05,36.99,37.0,39200.0,37.0,37.05,36.99,37.0,39200.0
2006-04-24 11:20:00,37.0,37.01,36.96,36.99,44400.0,37.0,37.01,36.96,36.99,44400.0
2006-04-24 11:30:00,36.99,37.04,36.98,37.04,21200.0,36.99,37.04,36.98,37.04,21200.0
2006-04-24 11:40:00,37.04,37.07,37.01,37.06,31200.0,37.04,37.07,37.01,37.06,31200.0
2006-04-24 11:50:00,37.05,37.07,36.96,37.0,90100.0,37.05,37.07,36.96,37.0,90100.0
2006-04-24 12:00:00,36.99,37.04,36.95,36.96,42700.0,36.99,37.04,36.95,36.96,42700.0
2006-04-24 12:10:00,36.96,36.97,36.95,36.97,21400.0,36.96,36.97,36.95,36.97,21400.0
2006-04-24 12:20:00,36.97,37.03,36.9,37.0,54900.0,36.97,37.03,36.9,37.0,54900.0
2006-04-24 12:30:00,37.0,37.05,36.98,36.99,31900.0,37.0,37.05,36.98,36.99,31900.0
2006-04-24 12:40:00,36.99,37.03,36.98,37.02,22400.0,36.99,37.03,36.98,37.02,22400.0
2006-04-24 12:50:00,37.02,37.24,37.02,37.14,73800.0,37.02,37.24,37.02,37.14,73800.0
2006-04-24 13:00:00,37.14,37.15,37.06,37.1,37800.0,37.14,37.15,37.06,37.1,37800.0
2006-04-24 13:10:00,37.09,37.09,36.96,37.01,36300.0,37.09,37.09,36.96,37.01,36300.0
2006-04-24 13:20:00,37.01,37.05,37.01,37.04,26700.0,37.01,37.05,37.01,37.04,26700.0
2006-04-24 13:30:00,37.04,37.06,37.0,37.02,31100.0,37.04,37.06,37.0,37.02,31100.0
2006-04-24 13:40:00,37.03,37.15,37.03,37.09,36600.0,37.03,37.15,37.03,37.09,36600.0
2006-04-24 13:50:00,37.09,37.16,37.08,37.12,20500.0,37.09,37.16,37.08,37.12,20500.0
2006-04-24 14:00:00,37.13,37.14,37.13,37.14,19200.0,37.13,37.14,37.13,37.14,19200.0
2006-04-24 14:10:00,37.14,37.25,37.1,37.24,45200.0,37.14,37.25,37.1,37.24,45200.0
2006-04-24 14:20:00,37.23,37.24,37.09,37.15,39100.0,37.23,37.24,37.09,37.15,39100.0
2006-04-24 14:30:00,37.16,37.18,37.1,37.11,25500.0,37.16,37.18,37.1,37.11,25500.0
2006-04-24 14:40:00,37.1,37.11,37.04,37.05,28200.0,37.1,37.11,37.04,37.05,28200.0
2006-04-24 14:50:00,37.04,37.11,37.03,37.09,37900.0,37.04,37.11,37.03,37.09,37900.0
2006-04-24 15:00:00,37.09,37.15,37.08,37.15,48600.0,37.09,37.15,37.08,37.15,48600.0
2006-04-24 15:10:00,37.15,37.17,37.14,37.16,43900.0,37.15,37.17,37.14,37.16,43900.0
2006-04-24 15:20:00,37.16,37.18,37.14,37.16,45400.0,37.16,37.18,37.14,37.16,45400.0
2006-04-24 15:30:00,37.15,37.26,37.15,37.23,99600.0,37.15,37.26,37.15,37.23,99600.0
2006-04-24 15:40:00,37.23,37.23,37.18,37.21,42600.0,37.23,37.23,37.18,37.21,42600.0
2006-04-24 15:50:00,37.21,37.3,37.16,37.2,285000.0,37.21,37.3,37.16,37.2,285000.0
2006-04-25 09:30:00,37.56,37.72,37.49,37.69,192300.0,37.56,37.72,37.49,37.69,192300.0
2006-04-25 09:40:00,37.66,37.7,37.5,37.64,126000.0,37.66,37.7,37.5,37.64,126000.0
2006-04-25 09:50:00,37.63,37.75,37.61,37.74,94800.0,37.63,37.75,37.61,37.74,94800.0
2006-04-25 10:00:00,37.73,37.79,37.55,37.64,111400.0,37.73,37.79,37.55,37.64,111400.0
2006-04-25 10:10:00,37.63,37.75,37.55,37.6,116000.0,37.63,37.75,37.55,37.6,116000.0
2006-04-25 10:20:00,37.6,37.66,37.43,37.45,167500.0,37.6,37.66,37.43,37.45,167500.0
2006-04-25 10:30:00,37.45,37.58,37.42,37.54,51200.0,37.45,37.58,37.42,37.54,51200.0
2006-04-25 10:40:00,37.54,37.92,37.53,37.83,169000.0,37.54,37.92,37.53,37.83,169000.0
2006-04-25 10:50:00,37.83,37.85,37.75,37.75,139600.0,37.83,37.85,37.75,37.75,139600.0
2006-04-25 11:00:00,37.75,37.8,37.66,37.67,137900.0,37.75,37.8,37.66,37.67,137900.0
2006-04-25 11:10:00,37.68,37.8,37.68,37.76,63600.0,37.68,37.8,37.68,37.76,63600.0
2006-04-25 11:20:00,37.75,37.77,37.67,37.67,36500.0,37.75,37.77,37.67,37.67,36500.0
2006-04-25 11:30:00,37.67,37.77,37.6,37.66,98000.0,37.67,37.77,37.6,37.66,98000.0
2006-04-25 11:40:00,37.67,37.7,37.44,37.52,79000.0,37.67,37.7,37.44,37.52,79000.0
2006-04-25 11:50:00,37.52,37.59,37.47,37.57,75900.0,37.52,37.59,37.47,37.57,75900.0
2006-04-25 12:00:00,37.56,37.57,37.46,37.49,135100.0,37.56,37.57,37.46,37.49,135100.0
2006-04-25 12:10:00,37.49,37.62,37.48,37.56,76700.0,37.49,37.62,37.48,37.56,76700.0
2006-04-25 12:20:00,37.55,37.66,37.54,37.66,32400.0,37.55,37.66,37.54,37.66,32400.0
2006-04-25 12:30:00,37.65,37.66,37.54,37.55,41800.0,37.65,37.66,37.54,37.55,41800.0
2006-04-25 12:40:00,37.56,37.62,37.53,37.53,25200.0,37.56,37.62,37.53,37.53,25200.0
2006-04-25 12:50:00,37.53,37.55,37.5,37.52,24900.0,37.53,37.55,37.5,37.52,24900.0
2006-04-25 13:00:00,37.51,37.55,37.5,37.5,60900.0,37.51,37.55,37.5,37.5,60900.0
2006-04-25 13:10:00,37.5,37.65,37.49,37.55,38400.0,37.5,37.65,37.49,37.55,38400.0
2006-04-25 13:20:00,37.54,37.58,37.48,37.57,41600.0,37.54,37.58,37.48,37.57,41600.0
2006-04-25 13:30:00,37.57,37.66,37.52,37.58,28400.0,37.57,37.66,37.52,37.58,28400.0
2006-04-25 13:40:00,37.59,37.64,37.54,37.64,36000.0,37.59,37.64,37.54,37.64,36000.0
2006-04-25 13:50:00,37.64,37.72,37.62,37.66,38700.0,37.64,37.72,37.62,37.66,38700.0
2006-04-25 14:00:00,37.65,37.72,37.65,37.67,78200.0,37.65,37.72,37.65,37.67,78200.0
2006-04-25 14:10:00,37.67,37.77,37.65,37.69,79900.0,37.67,37.77,37.65,37.69,79900.0
2006-04-25 14:20:00,37.69,37.82,37.68,37.77,81300.0,37.69,37.82,37.68,37.77,81300.0
2006-04-25 14:30:00,37.77,37.83,37.74,37.76,66200.0,37.77,37.83,37.74,37.76,66200.0
2006-04-25 14:40:00,37.76,37.88,37.75,37.76,85100.0,37.76,37.88,37.75,37.76,85100.0
2006-04-25 14:50:00,37.76,37.76,37.64,37.65,186100.0,37.76,37.76,37.64,37.65,186100.0
2006-04-25 15:00:00,37.65,37.76,37.65,37.67,66800.0,37.65,37.76,37.65,37.67,66800.0
2006-04-25 15:10:00,37.67,37.7,37.64,37.67,70000.0,37.67,37.7,37.64,37.67,70000.0
2006-04-25 15:20:00,37.67,37.69,37.61,37.63,84300.0,37.67,37.69,37.61,37.63,84300.0
2006-04-25 15:30:00,37.63,37.69,37.63,37.65,99400.0,37.63,37.69,37.63,37.65,99400.0
2006-04-25 15:40:00,37.65,37.68,37.62,37.67,130500.0,37.65,37.68,37.62,37.67,130500.0
2006-04-25 15:50:00,37.67,37.69,37.64,37.65,295600.0,37.67,37.69,37.64,37.65,295600.0
2006-04-26 09:30:00,37.81,37.97,37.65,37.96,124400.0,37.81,37.97,37.65,37.96,124400.0
2006-04-26 09:40:00,37.87,38.0,37.87,37.97,138900.0,37.87,38.0,37.87,37.97,138900.0
2006-04-26 09:50:00,37.95,37.99,37.9,37.92,111200.0,37.95,37.99,37.9,37.92,111200.0
2006-04-26 10:00:00,37.92,38.0,37.65,37.9,97200.0,37.92,38.0,37.65,37.9,97200.0
2006-04-26 10:10:00,37.89,37.95,37.85,37.95,36100.0,37.89,37.95,37.85,37.95,36100.0
2006-04-26 10:20:00,37.95,37.99,37.85,37.91,41400.0,37.95,37.99,37.85,37.91,41400.0
2006-04-26 10:30:00,37.91,37.97,37.87,37.9,59100.0,37.91,37.97,37.87,37.9,59100.0
2006-04-26 10:40:00,37.89,37.96,37.84,37.89,49100.0,37.89,37.96,37.84,37.89,49100.0
2006-04-26 10:50:00,37.89,37.97,37.88,37.91,61900.0,37.89,37.97,37.88,37.91,61900.0
2006-04-26 11:00:00,37.91,37.95,37.89,37.9,29500.0,37.91,37.95,37.89,37.9,29500.0
2006-04-26 11:10:00,37.9,37.96,37.9,37.96,30100.0,37.9,37.96,37.9,37.96,30100.0
2006-04-26 11:20:00,37.95,37.95,37.86,37.94,91200.0,37.95,37.95,37.86,37.94,91200.0
2006-04-26 11:30:00,37.95,38.05,37.93,38.04,103400.0,37.95,38.05,37.93,38.04,103400.0
2006-04-26 11:40:00,38.04,38.14,38.04,38.07,110300.0,38.04,38.14,38.04,38.07,110300.0
2006-04-26 11:50:00,38.06,38.14,38.06,38.12,41700.0,38.06,38.14,38.06,38.12,41700.0
2006-04-26 12:00:00,38.12,38.14,38.09,38.1,101200.0,38.12,38.14,38.09,38.1,101200.0
2006-04-26 12:10:00,38.1,38.12,38.06,38.1,90500.0,38.1,38.12,38.06,38.1,90500.0
2006-04-26 12:20:00,38.1,38.25,38.08,38.25,94600.0,38.1,38.25,38.08,38.25,94600.0
2006-04-26 12:30:00,38.24,38.25,38.2,38.24,37800.0,38.24,38.25,38.2,38.24,37800.0
2006-04-26 12:40:00,38.23,38.28,38.17,38.27,83000.0,38.23,38.28,38.17,38.27,83000.0
2006-04-26 12:50:00,38.26,38.28,38.23,38.23,30600.0,38.26,38.28,38.23,38.23,30600.0
2006-04-26 13:00:00,38.24,38.25,38.2,38.25,31500.0,38.24,38.25,38.2,38.25,31500.0
2006-04-26 13:10:00,38.24,38.36,38.23,38.26,77400.0,38.24,38.36,38.23,38.26,77400.0
2006-04-26 13:20:00,38.27,38.35,38.27,38.28,60700.0,38.27,38.35,38.27,38.28,60700.0
2006-04-26 13:30:00,38.29,38.35,38.27,38.32,88200.0,38.29,38.35,38.27,38.32,88200.0
2006-04-26 13:40:00,38.32,38.35,38.26,38.31,73700.0,38.32,38.35,38.26,38.31,73700.0
2006-04-26 13:50:00,38.3,38.36,38.27,38.35,51000.0,38.3,38.36,38.27,38.35,51000.0
2006-04-26 14:00:00,38.35,38.37,38.22,38.24,71600.0,38.35,38.37,38.22,38.24,71600.0
2006-04-26 14:10:00,38.25,38.25,38.14,38.18,44700.0,38.25,38.25,38.14,38.18,44700.0
2006-04-26 14:20:00,38.17,38.19,38.14,38.17,53600.0,38.17,38.19,38.14,38.17,53600.0
2006-04-26 14:30:00,38.17,38.3,38.17,38.3,70700.0,38.17,38.3,38.17,38.3,70700.0
2006-04-26 14:40:00,38.29,38.3,38.27,38.28,32500.0,38.29,38.3,38.27,38.28,32500.0
2006-04-26 14:50:00,38.27,38.28,38.1,38.19,59900.0,38.27,38.28,38.1,38.19,59900.0
2006-04-26 15:00:00,38.19,38.24,38.16,38.2,29600.0,38.19,38.24,38.16,38.2,29600.0
2006-04-26 15:10:00,38.2,38.21,37.98,38.09,98700.0,38.2,38.21,37.98,38.09,98700.0
2006-04-26 15:20:00,38.08,38.14,38.02,38.1,72400.0,38.08,38.14,38.02,38.1,72400.0
2006-04-26 15:30:00,38.09,38.15,38.03,38.06,62400.0,38.09,38.15,38.03,38.06,62400.0
2006-04-26 15:40:00,38.05,38.16,38.05,38.16,67800.0,38.05,38.16,38.05,38.16,67800.0
2006-04-26 15:50:00,38.16,38.32,38.09,38.15,180000.0,38.16,38.32,38.09,38.15,180000.0
2006-04-27 09:30:00,37.82,38.1,37.7,37.96,232600.0,37.82,38.1,37.7,37.96,232600.0
2006-04-27 09:40:00,37.96,38.11,37.89,38.1,138300.0,37.96,38.11,37.89,38.1,138300.0
2006-04-27 09:50:00,38.1,38.48,38.09,38.44,122800.0,38.1,38.48,38.09,38.44,122800.0
2006-04-27 10:00:00,38.46,38.55,37.96,38.45,312500.0,38.46,38.55,37.96,38.45,312500.0
2006-04-27 10:10:00,38.44,38.51,38.31,38.47,205600.0,38.44,38.51,38.31,38.47,205600.0
2006-04-27 10:20:00,38.48,38.56,38.4,38.53,268000.0,38.48,38.56,38.4,38.53,268000.0
2006-04-27 10:30:00,38.54,38.71,38.42,38.7,157600.0,38.54,38.71,38.42,38.7,157600.0
2006-04-27 10:40:00,38.69,38.71,38.38,38.64,176200.0,38.69,38.71,38.38,38.64,176200.0
2006-04-27 10:50:00,38.65,38.69,38.53,38.64,127300.0,38.65,38.69,38.53,38.64,127300.0
2006-04-27 11:00:00,38.65,38.79,38.59,38.76,117200.0,38.65,38.79,38.59,38.76,117200.0
2006-04-27 11:10:00,38.77,38.99,38.76,38.84,138100.0,38.77,38.99,38.76,38.84,138100.0
2006-04-27 11:20:00,38.86,39.13,38.85,39.06,196100.0,38.86,39.13,38.85,39.06,196100.0
2006-04-27 11:30:00,39.06,39.09,38.86,38.86,120600.0,39.06,39.09,38.86,38.86,120600.0
2006-04-27 11:40:00,38.86,39.12,38.86,39.11,93700.0,38.86,39.12,38.86,39.11,93700.0
2006-04-27 11:50:00,39.09,39.23,39.07,39.18,124300.0,39.09,39.23,39.07,39.18,124300.0
2006-04-27 12:00:00,39.19,39.4,39.19,39.38,173700.0,39.19,39.4,39.19,39.38,173700.0
2006-04-27 12:10:00,39.38,39.48,39.34,39.46,231800.0,39.38,39.48,39.34,39.46,231800.0
2006-04-27 12:20:00,39.47,39.5,39.4,39.48,153300.0,39.47,39.5,39.4,39.48,153300.0
2006-04-27 12:30:00,39.49,39.51,39.34,39.34,267300.0,39.49,39.51,39.34,39.34,267300.0
2006-04-27 12:40:00,39.34,39.36,39.25,39.26,158600.0,39.34,39.36,39.25,39.26,158600.0
2006-04-27 12:50:00,39.26,39.35,39.22,39.32,133200.0,39.26,39.35,39.22,39.32,133200.0
2006-04-27 13:00:00,39.32,39.33,39.21,39.27,153500.0,39.32,39.33,39.21,39.27,153500.0
2006-04-27 13:10:00,39.26,39.27,39.22,39.23,103900.0,39.26,39.27,39.22,39.23,103900.0
2006-04-27 13:20:00,39.23,39.35,39.22,39.29,107400.0,39.23,39.35,39.22,39.29,107400.0
2006-04-27 13:30:00,39.29,39.34,39.22,39.23,105700.0,39.29,39.34,39.22,39.23,105700.0
2006-04-27 13:40:00,39.23,39.28,39.14,39.24,135800.0,39.23,39.28,39.14,39.24,135800.0
2006-04-27 13:50:00,39.23,39.3,39.2,39.28,82200.0,39.23,39.3,39.2,39.28,82200.0
2006-04-27 14:00:00,39.28,39.31,39.24,39.29,84300.0,39.28,39.31,39.24,39.29,84300.0
2006-04-27 14:10:00,39.3,39.3,39.21,39.24,117400.0,39.3,39.3,39.21,39.24,117400.0
2006-04-27 14:20:00,39.24,39.34,39.21,39.32,108600.0,39.24,39.34,39.21,39.32,108600.0
2006-04-27 14:30:00,39.33,39.4,39.24,39.37,121200.0,39.33,39.4,39.24,39.37,121200.0
2006-04-27 14:40:00,39.38,39.67,39.36,39.6,196500.0,39.38,39.67,39.36,39.6,196500.0
2006-04-27 14:50:00,39.6,39.69,39.55,39.58,138100.0,39.6,39.69,39.55,39.58,138100.0
2006-04-27 15:00:00,39.58,39.63,39.55,39.61,219400.0,39.58,39.63,39.55,39.61,219400.0
2006-04-27 15:10:00,39.59,39.87,39.59,39.69,482700.0,39.59,39.87,39.59,39.69,482700.0
2006-04-27 15:20:00,39.7,39.7,39.51,39.54,270700.0,39.7,39.7,39.51,39.54,270700.0
2006-04-27 15:30:00,39.54,39.62,39.46,39.49,437200.0,39.54,39.62,39.46,39.49,437200.0
2006-04-27 15:40:00,39.49,39.5,39.38,39.46,298700.0,39.49,39.5,39.38,39.46,298700.0
2006-04-27 15:50:00,39.47,39.55,39.43,39.45,402100.0,39.47,39.55,39.43,39.45,402100.0
2006-04-28 09:30:00,39.59,39.66,39.2,39.26,336100.0,39.59,39.66,39.2,39.26,336100.0
2006-04-28 09:40:00,39.26,39.5,39.25,39.41,308800.0,39.26,39.5,39.25,39.41,308800.0
2006-04-28 09:50:00,39.39,39.64,39.39,39.49,114000.0,39.39,39.64,39.39,39.49,114000.0
2006-04-28 10:00:00,39.48,39.51,39.35,39.45,247100.0,39.48,39.51,39.35,39.45,247100.0
2006-04-28 10:10:00,39.45,39.64,39.41,39.5,144700.0,39.45,39.64,39.41,39.5,144700.0
2006-04-28 10:20:00,39.49,39.56,39.41,39.46,78500.0,39.49,39.56,39.41,39.46,78500.0
2006-04-28 10:30:00,39.44,39.57,39.42,39.57,106800.0,39.44,39.57,39.42,39.57,106800.0
2006-04-28 10:40:00,39.57,39.58,39.48,39.58,93800.0,39.57,39.58,39.48,39.58,93800.0
2006-04-28 10:50:00,39.59,39.78,39.48,39.49,141600.0,39.59,39.78,39.48,39.49,141600.0
2006-04-28 11:00:00,39.48,39.54,39.48,39.52,122400.0,39.48,39.54,39.48,39.52,122400.0
2006-04-28 11:10:00,39.53,39.64,39.52,39.6,144500.0,39.53,39.64,39.52,39.6,144500.0
2006-04-28 11:20:00,39.6,39.63,39.59,39.59,69200.0,39.6,39.63,39.59,39.59,69200.0
2006-04-28 11:30:00,39.59,39.65,39.59,39.6,136500.0,39.59,39.65,39.59,39.6,136500.0
2006-04-28 11:40:00,39.61,39.66,39.59,39.6,171200.0,39.61,39.66,39.59,39.6,171200.0
2006-04-28 11:50:00,39.6,39.6,39.59,39.59,181500.0,39.6,39.6,39.59,39.59,181500.0
2006-04-28 12:00:00,39.59,39.61,39.55,39.6,223100.0,39.59,39.61,39.55,39.6,223100.0
2006-04-28 12:10:00,39.6,39.62,39.6,39.61,91200.0,39.6,39.62,39.6,39.61,91200.0
2006-04-28 12:20:00,39.61,39.63,39.6,39.62,86700.0,39.61,39.63,39.6,39.62,86700.0
2006-04-28 12:30:00,39.62,39.63,39.6,39.62,95800.0,39.62,39.63,39.6,39.62,95800.0
2006-04-28 12:40:00,39.61,39.62,39.59,39.6,195600.0,39.61,39.62,39.59,39.6,195600.0
2006-04-28 12:50:00,39.6,39.6,39.56,39.6,115600.0,39.6,39.6,39.56,39.6,115600.0
2006-04-28 13:00:00,39.6,39.65,39.59,39.6,114000.0,39.6,39.65,39.59,39.6,114000.0
2006-04-28 13:10:00,39.61,39.61,39.59,39.6,199400.0,39.61,39.61,39.59,39.6,199400.0
2006-04-28 13:20:00,39.59,39.6,39.5,39.51,177900.0,39.59,39.6,39.5,39.51,177900.0
2006-04-28 13:30:00,39.51,39.52,39.4,39.41,139600.0,39.51,39.52,39.4,39.41,139600.0
2006-04-28 13:40:00,39.42,39.46,39.42,39.45,117800.0,39.42,39.46,39.42,39.45,117800.0
2006-04-28 13:50:00,39.46,39.59,39.45,39.57,163600.0,39.46,39.59,39.45,39.57,163600.0
2006-04-28 14:00:00,39.57,39.63,39.55,39.63,80200.0,39.57,39.63,39.55,39.63,80200.0
2006-04-28 14:10:00,39.63,39.66,39.6,39.65,170900.0,39.63,39.66,39.6,39.65,170900.0
2006-04-28 14:20:00,39.64,39.69,39.59,39.66,135600.0,39.64,39.69,39.59,39.66,135600.0
2006-04-28 14:30:00,39.66,39.71,39.62,39.7,156200.0,39.66,39.71,39.62,39.7,156200.0
2006-04-28 14:40:00,39.7,39.72,39.69,39.7,57300.0,39.7,39.72,39.69,39.7,57300.0
2006-04-28 14:50:00,39.7,39.71,39.56,39.58,62700.0,39.7,39.71,39.56,39.58,62700.0
2006-04-28 15:00:00,39.58,39.62,39.56,39.57,75300.0,39.58,39.62,39.56,39.57,75300.0
2006-04-28 15:10:00,39.57,39.58,39.38,39.38,123000.0,39.57,39.58,39.38,39.38,123000.0
2006-04-28 15:20:00,39.38,39.51,39.3,39.3,73400.0,39.38,39.51,39.3,39.3,73400.0
2006-04-28 15:30:00,39.3,39.42,39.3,39.36,1040500.0,39.3,39.42,39.3,39.36,1040500.0
2006-04-28 15:40:00,39.36,39.36,39.34,39.34,75200.0,39.36,39.36,39.34,39.34,75200.0
2006-04-28 15:50:00,39.34,39.34,39.22,39.22,330100.0,39.34,39.34,39.22,39.22,330100.0
2006-05-01 09:30:00,39.15,39.21,38.66,38.88,287900.0,39.15,39.21,38.66,38.88,287900.0
2006-05-01 09:40:00,38.89,38.93,38.71,38.75,128600.0,38.89,38.93,38.71,38.75,128600.0
2006-05-01 09:50:00,38.76,38.77,38.65,38.7,447800.0,38.76,38.77,38.65,38.7,447800.0
2006-05-01 10:00:00,38.7,38.75,38.53,38.73,225700.0,38.7,38.75,38.53,38.73,225700.0
2006-05-01 10:10:00,38.73,38.73,38.42,38.45,175400.0,38.73,38.73,38.42,38.45,175400.0
2006-05-01 10:20:00,38.45,38.5,38.32,38.34,91400.0,38.45,38.5,38.32,38.34,91400.0
2006-05-01 10:30:00,38.34,38.36,38.23,38.25,154300.0,38.34,38.36,38.23,38.25,154300.0
2006-05-01 10:40:00,38.25,38.34,38.18,38.34,99100.0,38.25,38.34,38.18,38.34,99100.0
2006-05-01 10:50:00,38.34,38.53,38.34,38.47,84600.0,38.34,38.53,38.34,38.47,84600.0
2006-05-01 11:00:00,38.48,38.56,38.42,38.43,130300.0,38.48,38.56,38.42,38.43,130300.0
2006-05-01 11:10:00,38.43,38.55,38.35,38.49,123800.0,38.43,38.55,38.35,38.49,123800.0
2006-05-01 11:20:00,38.49,38.51,38.3,38.36,70300.0,38.49,38.51,38.3,38.36,70300.0
2006-05-01 11:30:00,38.37,38.38,38.28,38.32,70300.0,38.37,38.38,38.28,38.32,70300.0
2006-05-01 11:40:00,38.32,38.4,38.25,38.39,64300.0,38.32,38.4,38.25,38.39,64300.0
2006-05-01 11:50:00,38.38,38.41,38.18,38.22,108300.0,38.38,38.41,38.18,38.22,108300.0
2006-05-01 12:00:00,38.23,38.35,38.23,38.34,78400.0,38.23,38.35,38.23,38.34,78400.0
2006-05-01 12:10:00,38.34,38.38,38.21,38.21,59800.0,38.34,38.38,38.21,38.21,59800.0
2006-05-01 12:20:00,38.21,38.27,38.17,38.24,65200.0,38.21,38.27,38.17,38.24,65200.0
2006-05-01 12:30:00,38.25,38.26,38.21,38.24,50900.0,38.25,38.26,38.21,38.24,50900.0
2006-05-01 12:40:00,38.24,38.25,38.17,38.2,48500.0,38.24,38.25,38.17,38.2,48500.0
2006-05-01 12:50:00,38.21,38.25,38.2,38.25,43900.0,38.21,38.25,38.2,38.25,43900.0
2006-05-01 13:00:00,38.24,38.27,38.22,38.25,116900.0,38.24,38.27,38.22,38.25,116900.0
2006-05-01 13:10:00,38.25,38.27,38.23,38.25,88000.0,38.25,38.27,38.23,38.25,88000.0
2006-05-01 13:20:00,38.25,38.31,38.21,38.3,59600.0,38.25,38.31,38.21,38.3,59600.0
2006-05-01 13:30:00,38.3,38.33,38.11,38.2,128200.0,38.3,38.33,38.11,38.2,128200.0
2006-05-01 13:40:00,38.2,38.25,38.14,38.2,50700.0,38.2,38.25,38.14,38.2,50700.0
2006-05-01 13:50:00,38.2,38.22,38.19,38.19,53700.0,38.2,38.22,38.19,38.19,53700.0
2006-05-01 14:00:00,38.2,38.2,38.11,38.14,70000.0,38.2,38.2,38.11,38.14,70000.0
2006-05-01 14:10:00,38.14,38.16,38.07,38.15,64000.0,38.14,38.16,38.07,38.15,64000.0
2006-05-01 14:20:00,38.16,38.21,38.09,38.18,77800.0,38.16,38.21,38.09,38.18,77800.0
2006-05-01 14:30:00,38.19,38.26,38.19,38.25,85700.0,38.19,38.26,38.19,38.25,85700.0
2006-05-01 14:40:00,38.24,38.29,38.21,38.26,120600.0,38.24,38.29,38.21,38.26,120600.0
2006-05-01 14:50:00,38.26,38.34,38.26,38.3,86900.0,38.26,38.34,38.26,38.3,86900.0
2006-05-01 15:00:00,38.3,38.44,38.3,38.34,286000.0,38.3,38.44,38.3,38.34,286000.0
2006-05-01 15:10:00,38.33,38.61,38.33,38.36,437900.0,38.33,38.61,38.33,38.36,437900.0
2006-05-01 15:20:00,38.36,38.42,38.24,38.38,290900.0,38.36,38.42,38.24,38.38,290900.0
2006-05-01 15:30:00,38.39,38.39,37.71,38.06,266300.0,38.39,38.39,37.71,38.06,266300.0
2006-05-01 15:40:00,38.05,38.23,38.04,38.14,248100.0,38.05,38.23,38.04,38.14,248100.0
2006-05-01 15:50:00,38.14,38.2,38.07,38.17,247300.0,38.14,38.2,38.07,38.17,247300.0
2006-05-02 09:30:00,38.35,38.6,38.31,38.52,220500.0,38.35,38.6,38.31,38.52,220500.0
2006-05-02 09:40:00,38.53,38.74,38.48,38.68,257300.0,38.53,38.74,38.48,38.68,257300.0
2006-05-02 09:50:00,38.71,38.93,38.71,38.93,146000.0,38.71,38.93,38.71,38.93,146000.0
2006-05-02 10:00:00,38.92,38.92,38.73,38.84,113600.0,38.92,38.92,38.73,38.84,113600.0
2006-05-02 10:10:00,38.84,38.99,38.8,38.85,99700.0,38.84,38.99,38.8,38.85,99700.0
2006-05-02 10:20:00,38.84,39.05,38.82,38.98,276400.0,38.84,39.05,38.82,38.98,276400.0
2006-05-02 10:30:00,38.98,39.04,38.84,38.86,139400.0,38.98,39.04,38.84,38.86,139400.0
2006-05-02 10:40:00,38.86,38.87,38.67,38.86,142600.0,38.86,38.87,38.67,38.86,142600.0
2006-05-02 10:50:00,38.86,38.86,38.73,38.76,77300.0,38.86,38.86,38.73,38.76,77300.0
2006-05-02 11:00:00,38.76,38.8,38.7,38.75,264200.0,38.76,38.8,38.7,38.75,264200.0
2006-05-02 11:10:00,38.74,38.77,38.62,38.69,146600.0,38.74,38.77,38.62,38.69,146600.0
2006-05-02 11:20:00,38.69,38.77,38.64,38.75,86100.0,38.69,38.77,38.64,38.75,86100.0
2006-05-02 11:30:00,38.75,38.83,38.47,38.48,289700.0,38.75,38.83,38.47,38.48,289700.0
2006-05-02 11:40:00,38.47,38.51,38.37,38.47,74700.0,38.47,38.51,38.37,38.47,74700.0
2006-05-02 11:50:00,38.46,38.52,38.45,38.51,50300.0,38.46,38.52,38.45,38.51,50300.0
2006-05-02 12:00:00,38.51,38.57,38.45,38.52,149600.0,38.51,38.57,38.45,38.52,149600.0
2006-05-02 12:10:00,38.51,38.51,38.42,38.45,69000.0,38.51,38.51,38.42,38.45,69000.0
2006-05-02 12:20:00,38.45,38.5,38.42,38.46,71800.0,38.45,38.5,38.42,38.46,71800.0
2006-05-02 12:30:00,38.45,38.6,38.44,38.58,54900.0,38.45,38.6,38.44,38.58,54900.0
2006-05-02 12:40:00,38.57,38.62,38.49,38.5,288000.0,38.57,38.62,38.49,38.5,288000.0
2006-05-02 12:50:00,38.5,38.54,38.47,38.52,36400.0,38.5,38.54,38.47,38.52,36400.0
2006-05-02 13:00:00,38.52,38.69,38.5,38.63,47300.0,38.52,38.69,38.5,38.63,47300.0
2006-05-02 13:10:00,38.62,38.69,38.51,38.67,35300.0,38.62,38.69,38.51,38.67,35300.0
2006-05-02 13:20:00,38.66,38.7,38.6,38.61,47700.0,38.66,38.7,38.6,38.61,47700.0
2006-05-02 13:30:00,38.62,38.69,38.51,38.52,86500.0,38.62,38.69,38.51,38.52,86500.0
2006-05-02 13:40:00,38.51,38.6,38.5,38.54,64600.0,38.51,38.6,38.5,38.54,64600.0
2006-05-02 13:50:00,38.54,38.6,38.51,38.58,42500.0,38.54,38.6,38.51,38.58,42500.0
2006-05-02 14:00:00,38.59,38.61,38.55,38.59,44700.0,38.59,38.61,38.55,38.59,44700.0
2006-05-02 14:10:00,38.6,38.6,38.55,38.55,54000.0,38.6,38.6,38.55,38.55,54000.0
2006-05-02 14:20:00,38.55,38.58,38.51,38.51,65900.0,38.55,38.58,38.51,38.51,65900.0
2006-05-02 14:30:00,38.52,38.52,38.33,38.34,111100.0,38.52,38.52,38.33,38.34,111100.0
2006-05-02 14:40:00,38.34,38.38,38.25,38.36,92600.0,38.34,38.38,38.25,38.36,92600.0
2006-05-02 14:50:00,38.35,38.46,38.35,38.43,82600.0,38.35,38.46,38.35,38.43,82600.0
2006-05-02 15:00:00,38.42,38.43,38.4,38.41,77000.0,38.42,38.43,38.4,38.41,77000.0
2006-05-02 15:10:00,38.41,38.47,38.4,38.42,75600.0,38.41,38.47,38.4,38.42,75600.0
2006-05-02 15:20:00,38.42,38.44,38.37,38.42,45600.0,38.42,38.44,38.37,38.42,45600.0
2006-05-02 15:30:00,38.42,38.49,38.4,38.45,76400.0,38.42,38.49,38.4,38.45,76400.0
2006-05-02 15:40:00,38.45,38.5,38.44,38.47,55100.0,38.45,38.5,38.44,38.47,55100.0
2006-05-02 15:50:00,38.47,38.52,38.34,38.34,183600.0,38.47,38.52,38.34,38.34,183600.0
2006-05-03 09:30:00,35.97,36.0,35.43,35.8,3365000.0,35.97,36.0,35.43,35.8,3365000.0
2006-05-03 09:40:00,35.79,36.09,35.62,35.71,1586700.0,35.79,36.09,35.62,35.71,1586700.0
2006-05-03 09:50:00,35.71,36.0,35.66,35.92,1084000.0,35.71,36.0,35.66,35.92,1084000.0
2006-05-03 10:00:00,35.93,35.93,35.65,35.65,572900.0,35.93,35.93,35.65,35.65,572900.0
2006-05-03 10:10:00,35.66,35.83,35.29,35.35,958000.0,35.66,35.83,35.29,35.35,958000.0
2006-05-03 10:20:00,35.36,35.55,35.25,35.54,797200.0,35.36,35.55,35.25,35.54,797200.0
2006-05-03 10:30:00,35.54,35.55,35.42,35.44,614500.0,35.54,35.55,35.42,35.44,614500.0
2006-05-03 10:40:00,35.43,35.51,35.4,35.46,369300.0,35.43,35.51,35.4,35.46,369300.0
2006-05-03 10:50:00,35.46,35.49,35.18,35.22,422600.0,35.46,35.49,35.18,35.22,422600.0
2006-05-03 11:00:00,35.22,35.3,35.21,35.27,466900.0,35.22,35.3,35.21,35.27,466900.0
2006-05-03 11:10:00,35.27,35.28,35.24,35.27,304800.0,35.27,35.28,35.24,35.27,304800.0
2006-05-03 11:20:00,35.27,35.28,34.93,35.0,924500.0,35.27,35.28,34.93,35.0,924500.0
2006-05-03 11:30:00,34.99,35.24,34.91,35.15,790300.0,34.99,35.24,34.91,35.15,790300.0
2006-05-03 11:40:00,35.14,35.18,34.99,35.06,387900.0,35.14,35.18,34.99,35.06,387900.0
2006-05-03 11:50:00,35.06,35.11,35.04,35.1,187000.0,35.06,35.11,35.04,35.1,187000.0
2006-05-03 12:00:00,35.1,35.1,34.94,34.97,362000.0,35.1,35.1,34.94,34.97,362000.0
2006-05-03 12:10:00,34.97,35.12,34.97,35.11,227800.0,34.97,35.12,34.97,35.11,227800.0
2006-05-03 12:20:00,35.11,35.11,35.03,35.04,291600.0,35.11,35.11,35.03,35.04,291600.0
2006-05-03 12:30:00,35.03,35.04,34.96,34.99,565600.0,35.03,35.04,34.96,34.99,565600.0
2006-05-03 12:40:00,34.99,35.01,34.98,35.0,415900.0,34.99,35.01,34.98,35.0,415900.0
2006-05-03 12:50:00,34.99,35.0,34.92,34.95,657500.0,34.99,35.0,34.92,34.95,657500.0
2006-05-03 13:00:00,34.96,34.98,34.78,34.79,472400.0,34.96,34.98,34.78,34.79,472400.0
2006-05-03 13:10:00,34.8,34.86,34.75,34.77,408400.0,34.8,34.86,34.75,34.77,408400.0
2006-05-03 13:20:00,34.8,34.8,34.64,34.69,227200.0,34.8,34.8,34.64,34.69,227200.0
2006-05-03 13:30:00,34.69,34.74,34.59,34.67,284500.0,34.69,34.74,34.59,34.67,284500.0
2006-05-03 13:40:00,34.67,34.75,34.6,34.66,341800.0,34.67,34.75,34.6,34.66,341800.0
2006-05-03 13:50:00,34.68,34.7,34.5,34.5,996200.0,34.68,34.7,34.5,34.5,996200.0
2006-05-03 14:00:00,34.5,34.57,34.48,34.48,387500.0,34.5,34.57,34.48,34.48,387500.0
2006-05-03 14:10:00,34.48,34.49,34.31,34.48,551700.0,34.48,34.49,34.31,34.48,551700.0
2006-05-03 14:20:00,34.49,34.5,34.37,34.43,214300.0,34.49,34.5,34.37,34.43,214300.0
2006-05-03 14:30:00,34.44,34.81,34.43,34.78,337600.0,34.44,34.81,34.43,34.78,337600.0
2006-05-03 14:40:00,34.78,35.1,34.7,35.01,553900.0,34.78,35.1,34.7,35.01,553900.0
2006-05-03 14:50:00,35.01,35.05,34.94,34.95,571700.0,35.01,35.05,34.94,34.95,571700.0
2006-05-03 15:00:00,34.95,35.04,34.88,34.97,440600.0,34.95,35.04,34.88,34.97,440600.0
2006-05-03 15:10:00,34.97,35.08,34.96,35.08,754500.0,34.97,35.08,34.96,35.08,754500.0
2006-05-03 15:20:00,35.08,35.09,34.93,35.0,359300.0,35.08,35.09,34.93,35.0,359300.0
2006-05-03 15:30:00,34.99,35.11,34.99,35.07,629300.0,34.99,35.11,34.99,35.07,629300.0
2006-05-03 15:40:00,35.07,35.12,35.05,35.06,939300.0,35.07,35.12,35.05,35.06,939300.0
2006-05-03 15:50:00,35.07,35.09,34.99,35.03,1007800.0,35.07,35.09,34.99,35.03,1007800.0
2006-05-04 09:30:00,35.0,35.11,34.09,34.11,845100.0,35.0,35.11,34.09,34.11,845100.0
2006-05-04 09:40:00,34.11,34.32,34.04,34.06,757600.0,34.11,34.32,34.04,34.06,757600.0
2006-05-04 09:50:00,34.06,34.09,32.85,33.97,926000.0,34.06,34.09,32.85,33.97,926000.0
2006-05-04 10:00:00,33.98,34.04,33.97,34.04,356800.0,33.98,34.04,33.97,34.04,356800.0
2006-05-04 10:10:00,34.04,34.16,34.04,34.1,177700.0,34.04,34.16,34.04,34.1,177700.0
2006-05-04 10:20:00,34.11,34.23,34.03,34.14,291400.0,34.11,34.23,34.03,34.14,291400.0
2006-05-04 10:30:00,34.15,34.21,34.0,34.0,173300.0,34.15,34.21,34.0,34.0,173300.0
2006-05-04 10:40:00,34.0,34.01,33.95,33.96,125300.0,34.0,34.01,33.95,33.96,125300.0
2006-05-04 10:50:00,33.96,34.04,33.95,34.01,243100.0,33.96,34.04,33.95,34.01,243100.0
2006-05-04 11:00:00,34.01,34.2,34.0,34.12,233700.0,34.01,34.2,34.0,34.12,233700.0
2006-05-04 11:10:00,34.12,34.14,34.08,34.09,152500.0,34.12,34.14,34.08,34.09,152500.0
2006-05-04 11:20:00,34.09,34.1,34.06,34.08,109000.0,34.09,34.1,34.06,34.08,109000.0
2006-05-04 11:30:00,34.08,34.14,34.08,34.1,138500.0,34.08,34.14,34.08,34.1,138500.0
2006-05-04 11:40:00,34.1,34.17,34.08,34.17,194000.0,34.1,34.17,34.08,34.17,194000.0
2006-05-04 11:50:00,34.16,34.25,34.12,34.22,313900.0,34.16,34.25,34.12,34.22,313900.0
2006-05-04 12:00:00,34.22,34.24,34.1,34.1,143900.0,34.22,34.24,34.1,34.1,143900.0
2006-05-04 12:10:00,34.1,34.1,34.0,34.04,165400.0,34.1,34.1,34.0,34.04,165400.0
2006-05-04 12:20:00,34.04,34.08,34.02,34.02,185900.0,34.04,34.08,34.02,34.02,185900.0
2006-05-04 12:30:00,34.02,34.1,34.0,34.08,242400.0,34.02,34.1,34.0,34.08,242400.0
2006-05-04 12:40:00,34.08,34.13,34.06,34.09,201900.0,34.08,34.13,34.06,34.09,201900.0
2006-05-04 12:50:00,34.09,34.1,34.0,34.06,175200.0,34.09,34.1,34.0,34.06,175200.0
2006-05-04 13:00:00,34.05,34.07,34.03,34.06,111500.0,34.05,34.07,34.03,34.06,111500.0
2006-05-04 13:10:00,34.05,34.07,34.02,34.04,214500.0,34.05,34.07,34.02,34.04,214500.0
2006-05-04 13:20:00,34.04,34.05,34.01,34.04,115900.0,34.04,34.05,34.01,34.04,115900.0
2006-05-04 13:30:00,34.03,34.06,34.02,34.03,175100.0,34.03,34.06,34.02,34.03,175100.0
2006-05-04 13:40:00,34.02,34.03,33.97,33.98,104600.0,34.02,34.03,33.97,33.98,104600.0
2006-05-04 13:50:00,33.99,34.06,33.97,34.02,152600.0,33.99,34.06,33.97,34.02,152600.0
2006-05-04 14:00:00,34.02,34.04,34.01,34.02,126900.0,34.02,34.04,34.01,34.02,126900.0
2006-05-04 14:10:00,34.01,34.02,33.94,33.94,126500.0,34.01,34.02,33.94,33.94,126500.0
2006-05-04 14:20:00,33.93,34.0,33.93,34.0,198500.0,33.93,34.0,33.93,34.0,198500.0
2006-05-04 14:30:00,34.0,34.0,33.89,33.94,412000.0,34.0,34.0,33.89,33.94,412000.0
2006-05-04 14:40:00,33.93,33.95,33.86,33.86,269500.0,33.93,33.95,33.86,33.86,269500.0
2006-05-04 14:50:00,33.86,33.97,33.85,33.97,274200.0,33.86,33.97,33.85,33.97,274200.0
2006-05-04 15:00:00,33.96,33.99,33.96,33.98,165100.0,33.96,33.99,33.96,33.98,165100.0
2006-05-04 15:10:00,33.98,34.01,33.97,34.0,293600.0,33.98,34.01,33.97,34.0,293600.0
2006-05-04 15:20:00,33.99,34.0,33.94,33.98,306500.0,33.99,34.0,33.94,33.98,306500.0
2006-05-04 15:30:00,33.98,34.03,33.95,34.03,419000.0,33.98,34.03,33.95,34.03,419000.0
2006-05-04 15:40:00,34.03,34.08,34.02,34.07,513300.0,34.03,34.08,34.02,34.07,513300.0
2006-05-04 15:50:00,34.08,34.34,34.05,34.32,1089500.0,34.08,34.34,34.05,34.32,1089500.0
2006-05-05 09:30:00,34.69,34.72,34.16,34.32,373900.0,34.69,34.72,34.16,34.32,373900.0
2006-05-05 09:40:00,34.31,34.48,34.24,34.4,123700.0,34.31,34.48,34.24,34.4,123700.0
2006-05-05 09:50:00,34.39,34.4,34.24,34.34,130800.0,34.39,34.4,34.24,34.34,130800.0
2006-05-05 10:00:00,34.33,34.39,34.25,34.25,106800.0,34.33,34.39,34.25,34.25,106800.0
2006-05-05 10:10:00,34.25,34.29,34.21,34.26,317500.0,34.25,34.29,34.21,34.26,317500.0
2006-05-05 10:20:00,34.26,34.26,34.2,34.23,148000.0,34.26,34.26,34.2,34.23,148000.0
2006-05-05 10:30:00,34.23,34.29,34.22,34.27,137400.0,34.23,34.29,34.22,34.27,137400.0
2006-05-05 10:40:00,34.26,34.29,34.25,34.27,54300.0,34.26,34.29,34.25,34.27,54300.0
2006-05-05 10:50:00,34.28,34.35,34.27,34.35,158800.0,34.28,34.35,34.27,34.35,158800.0
2006-05-05 11:00:00,34.35,34.45,34.3,34.43,238000.0,34.35,34.45,34.3,34.43,238000.0
2006-05-05 11:10:00,34.44,34.44,34.41,34.42,41800.0,34.44,34.44,34.41,34.42,41800.0
2006-05-05 11:20:00,34.42,34.44,34.37,34.4,123000.0,34.42,34.44,34.37,34.4,123000.0
2006-05-05 11:30:00,34.41,34.5,34.38,34.49,138400.0,34.41,34.5,34.38,34.49,138400.0
2006-05-05 11:40:00,34.5,34.5,34.46,34.49,60400.0,34.5,34.5,34.46,34.49,60400.0
2006-05-05 11:50:00,34.49,34.49,34.46,34.46,56300.0,34.49,34.49,34.46,34.46,56300.0
2006-05-05 12:00:00,34.46,34.47,34.36,34.43,147600.0,34.46,34.47,34.36,34.43,147600.0
2006-05-05 12:10:00,34.43,34.44,34.41,34.44,56100.0,34.43,34.44,34.41,34.44,56100.0
2006-05-05 12:20:00,34.44,34.44,34.41,34.41,54200.0,34.44,34.44,34.41,34.41,54200.0
2006-05-05 12:30:00,34.41,34.42,34.35,34.36,83600.0,34.41,34.42,34.35,34.36,83600.0
2006-05-05 12:40:00,34.37,34.37,34.32,34.33,69000.0,34.37,34.37,34.32,34.33,69000.0
2006-05-05 12:50:00,34.32,34.49,34.31,34.48,87800.0,34.32,34.49,34.31,34.48,87800.0
2006-05-05 13:00:00,34.48,34.49,34.37,34.37,96800.0,34.48,34.49,34.37,34.37,96800.0
2006-05-05 13:10:00,34.37,34.46,34.35,34.42,86600.0,34.37,34.46,34.35,34.42,86600.0
2006-05-05 13:20:00,34.43,34.44,34.4,34.4,41500.0,34.43,34.44,34.4,34.4,41500.0
2006-05-05 13:30:00,34.41,34.42,34.4,34.41,65100.0,34.41,34.42,34.4,34.41,65100.0
2006-05-05 13:40:00,34.4,34.42,34.39,34.4,68700.0,34.4,34.42,34.39,34.4,68700.0
2006-05-05 13:50:00,34.4,34.41,34.4,34.41,28600.0,34.4,34.41,34.4,34.41,28600.0
2006-05-05 14:00:00,34.4,34.41,34.38,34.39,60500.0,34.4,34.41,34.38,34.39,60500.0
2006-05-05 14:10:00,34.39,34.4,34.38,34.39,100100.0,34.39,34.4,34.38,34.39,100100.0
2006-05-05 14:20:00,34.39,34.47,34.38,34.47,98600.0,34.39,34.47,34.38,34.47,98600.0
2006-05-05 14:30:00,34.46,34.48,34.42,34.48,105100.0,34.46,34.48,34.42,34.48,105100.0
2006-05-05 14:40:00,34.47,34.48,34.44,34.46,130300.0,34.47,34.48,34.44,34.46,130300.0
2006-05-05 14:50:00,34.46,34.48,34.42,34.42,152100.0,34.46,34.48,34.42,34.42,152100.0
2006-05-05 15:00:00,34.42,34.46,34.42,34.45,143800.0,34.42,34.46,34.42,34.45,143800.0
2006-05-05 15:10:00,34.45,34.45,34.44,34.44,76800.0,34.45,34.45,34.44,34.44,76800.0
2006-05-05 15:20:00,34.45,34.45,34.34,34.35,233600.0,34.45,34.45,34.34,34.35,233600.0
2006-05-05 15:30:00,34.35,34.35,34.29,34.3,281700.0,34.35,34.35,34.29,34.3,281700.0
2006-05-05 15:40:00,34.29,34.3,34.14,34.17,306600.0,34.29,34.3,34.14,34.17,306600.0
2006-05-05 15:50:00,34.17,34.25,34.11,34.17,398400.0,34.17,34.25,34.11,34.17,398400.0
2006-05-08 09:30:00,34.18,34.4,33.98,34.02,242400.0,34.18,34.4,33.98,34.02,242400.0
2006-05-08 09:40:00,34.01,34.23,33.98,34.11,93400.0,34.01,34.23,33.98,34.11,93400.0
2006-05-08 09:50:00,34.1,34.18,34.04,34.12,87800.0,34.1,34.18,34.04,34.12,87800.0
2006-05-08 10:00:00,34.11,34.14,33.95,34.13,97000.0,34.11,34.14,33.95,34.13,97000.0
2006-05-08 10:10:00,34.13,34.13,34.02,34.03,51400.0,34.13,34.13,34.02,34.03,51400.0
2006-05-08 10:20:00,34.03,34.05,33.98,34.05,98700.0,34.03,34.05,33.98,34.05,98700.0
2006-05-08 10:30:00,34.05,34.09,34.04,34.07,50400.0,34.05,34.09,34.04,34.07,50400.0
2006-05-08 10:40:00,34.08,34.09,33.98,33.99,118300.0,34.08,34.09,33.98,33.99,118300.0
2006-05-08 10:50:00,33.98,34.02,33.95,33.99,62400.0,33.98,34.02,33.95,33.99,62400.0
2006-05-08 11:00:00,33.99,33.99,33.98,33.99,42800.0,33.99,33.99,33.98,33.99,42800.0
2006-05-08 11:10:00,33.99,34.18,33.98,33.99,72000.0,33.99,34.18,33.98,33.99,72000.0
2006-05-08 11:20:00,33.99,34.01,33.99,34.0,60100.0,33.99,34.01,33.99,34.0,60100.0
2006-05-08 11:30:00,33.99,34.0,33.98,33.99,34000.0,33.99,34.0,33.98,33.99,34000.0
2006-05-08 11:40:00,33.99,34.07,33.98,34.05,100300.0,33.99,34.07,33.98,34.05,100300.0
2006-05-08 11:50:00,34.06,34.06,34.04,34.04,52000.0,34.06,34.06,34.04,34.04,52000.0
2006-05-08 12:00:00,34.05,34.06,34.01,34.02,96000.0,34.05,34.06,34.01,34.02,96000.0
2006-05-08 12:10:00,34.01,34.03,34.01,34.01,86800.0,34.01,34.03,34.01,34.01,86800.0
2006-05-08 12:20:00,34.01,34.02,34.0,34.01,25200.0,34.01,34.02,34.0,34.01,25200.0
2006-05-08 12:30:00,34.01,34.03,34.01,34.01,59700.0,34.01,34.03,34.01,34.01,59700.0
2006-05-08 12:40:00,34.02,34.14,34.01,34.12,76500.0,34.02,34.14,34.01,34.12,76500.0
2006-05-08 12:50:00,34.12,34.13,34.04,34.05,67200.0,34.12,34.13,34.04,34.05,67200.0
2006-05-08 13:00:00,34.05,34.05,34.0,34.0,34900.0,34.05,34.05,34.0,34.0,34900.0
2006-05-08 13:10:00,34.0,34.03,34.0,34.02,63500.0,34.0,34.03,34.0,34.02,63500.0
2006-05-08 13:20:00,34.03,34.05,34.02,34.03,58400.0,34.03,34.05,34.02,34.03,58400.0
2006-05-08 13:30:00,34.04,34.04,34.03,34.04,69500.0,34.04,34.04,34.03,34.04,69500.0
2006-05-08 13:40:00,34.04,34.05,33.99,33.99,80700.0,34.04,34.05,33.99,33.99,80700.0
2006-05-08 13:50:00,33.99,33.99,33.92,33.93,199200.0,33.99,33.99,33.92,33.93,199200.0
2006-05-08 14:00:00,33.93,33.95,33.92,33.95,97600.0,33.93,33.95,33.92,33.95,97600.0
2006-05-08 14:10:00,33.94,34.0,33.94,33.98,174900.0,33.94,34.0,33.94,33.98,174900.0
2006-05-08 14:20:00,33.98,33.98,33.91,33.91,82300.0,33.98,33.98,33.91,33.91,82300.0
2006-05-08 14:30:00,33.91,33.91,33.9,33.9,84400.0,33.91,33.91,33.9,33.9,84400.0
2006-05-08 14:40:00,33.9,33.95,33.82,33.83,148700.0,33.9,33.95,33.82,33.83,148700.0
2006-05-08 14:50:00,33.84,33.85,33.79,33.8,136500.0,33.84,33.85,33.79,33.8,136500.0
2006-05-08 15:00:00,33.8,33.8,33.78,33.79,141900.0,33.8,33.8,33.78,33.79,141900.0
2006-05-08 15:10:00,33.79,33.88,33.66,33.66,236600.0,33.79,33.88,33.66,33.66,236600.0
2006-05-08 15:20:00,33.67,33.71,33.62,33.71,186400.0,33.67,33.71,33.62,33.71,186400.0
2006-05-08 15:30:00,33.71,33.78,33.65,33.66,313400.0,33.71,33.78,33.65,33.66,313400.0
2006-05-08 15:40:00,33.65,33.67,33.62,33.63,244000.0,33.65,33.67,33.62,33.63,244000.0
2006-05-08 15:50:00,33.63,33.74,33.62,33.68,438700.0,33.63,33.74,33.62,33.68,438700.0
2006-05-09 09:30:00,33.75,33.83,33.34,33.54,315000.0,33.75,33.83,33.34,33.54,315000.0
2006-05-09 09:40:00,33.54,33.98,33.53,33.84,154500.0,33.54,33.98,33.53,33.84,154500.0
2006-05-09 09:50:00,33.85,33.99,33.4,33.4,147400.0,33.85,33.99,33.4,33.4,147400.0
2006-05-09 10:00:00,33.4,33.67,33.38,33.65,176800.0,33.4,33.67,33.38,33.65,176800.0
2006-05-09 10:10:00,33.64,33.86,33.64,33.76,110400.0,33.64,33.86,33.64,33.76,110400.0
2006-05-09 10:20:00,33.75,33.75,33.61,33.7,88600.0,33.75,33.75,33.61,33.7,88600.0
2006-05-09 10:30:00,33.69,33.73,33.66,33.66,67500.0,33.69,33.73,33.66,33.66,67500.0
2006-05-09 10:40:00,33.68,33.68,33.58,33.58,66400.0,33.68,33.68,33.58,33.58,66400.0
2006-05-09 10:50:00,33.58,33.73,33.54,33.66,92600.0,33.58,33.73,33.54,33.66,92600.0
2006-05-09 11:00:00,33.67,33.75,33.63,33.75,171600.0,33.67,33.75,33.63,33.75,171600.0
2006-05-09 11:10:00,33.74,33.76,33.72,33.72,94800.0,33.74,33.76,33.72,33.72,94800.0
2006-05-09 11:20:00,33.72,33.73,33.58,33.61,111400.0,33.72,33.73,33.58,33.61,111400.0
2006-05-09 11:30:00,33.61,33.62,33.48,33.53,127400.0,33.61,33.62,33.48,33.53,127400.0
2006-05-09 11:40:00,33.53,33.62,33.48,33.61,95400.0,33.53,33.62,33.48,33.61,95400.0
2006-05-09 11:50:00,33.6,33.61,33.48,33.48,64200.0,33.6,33.61,33.48,33.48,64200.0
2006-05-09 12:00:00,33.48,33.5,33.45,33.45,68300.0,33.48,33.5,33.45,33.45,68300.0
2006-05-09 12:10:00,33.45,33.45,33.4,33.43,101400.0,33.45,33.45,33.4,33.43,101400.0
2006-05-09 12:20:00,33.43,33.44,33.39,33.4,89600.0,33.43,33.44,33.39,33.4,89600.0
2006-05-09 12:30:00,33.39,33.4,33.3,33.36,156200.0,33.39,33.4,33.3,33.36,156200.0
2006-05-09 12:40:00,33.36,33.36,33.28,33.28,93100.0,33.36,33.36,33.28,33.28,93100.0
2006-05-09 12:50:00,33.28,33.29,33.19,33.19,175300.0,33.28,33.29,33.19,33.19,175300.0
2006-05-09 13:00:00,33.19,33.24,33.19,33.24,82200.0,33.19,33.24,33.19,33.24,82200.0
2006-05-09 13:10:00,33.23,33.3,33.23,33.3,72400.0,33.23,33.3,33.23,33.3,72400.0
2006-05-09 13:20:00,33.29,33.3,33.24,33.26,119400.0,33.29,33.3,33.24,33.26,119400.0
2006-05-09 13:30:00,33.27,33.29,33.26,33.28,64900.0,33.27,33.29,33.26,33.28,64900.0
2006-05-09 13:40:00,33.28,33.29,33.28,33.28,53100.0,33.28,33.29,33.28,33.28,53100.0
2006-05-09 13:50:00,33.28,33.3,33.28,33.3,83800.0,33.28,33.3,33.28,33.3,83800.0
2006-05-09 14:00:00,33.29,33.38,33.29,33.36,163100.0,33.29,33.38,33.29,33.36,163100.0
2006-05-09 14:10:00,33.35,33.36,33.19,33.2,126300.0,33.35,33.36,33.19,33.2,126300.0
2006-05-09 14:20:00,33.19,33.3,33.19,33.25,161500.0,33.19,33.3,33.19,33.25,161500.0
2006-05-09 14:30:00,33.24,33.25,33.2,33.23,86400.0,33.24,33.25,33.2,33.23,86400.0
2006-05-09 14:40:00,33.23,33.3,33.19,33.2,226900.0,33.23,33.3,33.19,33.2,226900.0
2006-05-09 14:50:00,33.2,33.35,33.2,33.35,112200.0,33.2,33.35,33.2,33.35,112200.0
2006-05-09 15:00:00,33.36,33.4,33.35,33.35,80300.0,33.36,33.4,33.35,33.35,80300.0
2006-05-09 15:10:00,33.35,33.36,33.23,33.23,167600.0,33.35,33.36,33.23,33.23,167600.0
2006-05-09 15:20:00,33.25,33.35,33.18,33.19,218500.0,33.25,33.35,33.18,33.19,218500.0
2006-05-09 15:30:00,33.19,33.22,33.17,33.21,251700.0,33.19,33.22,33.17,33.21,251700.0
2006-05-09 15:40:00,33.2,33.27,33.17,33.27,207500.0,33.2,33.27,33.17,33.27,207500.0
2006-05-09 15:50:00,33.26,33.34,33.19,33.2,252800.0,33.26,33.34,33.19,33.2,252800.0
2006-05-10 09:30:00,33.16,33.66,33.1,33.66,224100.0,33.16,33.66,33.1,33.66,224100.0
2006-05-10 09:40:00,33.66,33.67,33.28,33.39,167200.0,33.66,33.67,33.28,33.39,167200.0
2006-05-10 09:50:00,33.37,33.39,33.28,33.31,105500.0,33.37,33.39,33.28,33.31,105500.0
2006-05-10 10:00:00,33.31,33.35,33.24,33.27,128800.0,33.31,33.35,33.24,33.27,128800.0
2006-05-10 10:10:00,33.29,33.35,33.27,33.34,132400.0,33.29,33.35,33.27,33.34,132400.0
2006-05-10 10:20:00,33.34,33.34,33.3,33.33,79100.0,33.34,33.34,33.3,33.33,79100.0
2006-05-10 10:30:00,33.33,33.37,33.31,33.34,82000.0,33.33,33.37,33.31,33.34,82000.0
2006-05-10 10:40:00,33.34,33.38,33.31,33.35,169700.0,33.34,33.38,33.31,33.35,169700.0
2006-05-10 10:50:00,33.34,33.42,33.33,33.37,127600.0,33.34,33.42,33.33,33.37,127600.0
2006-05-10 11:00:00,33.38,33.39,33.3,33.36,148200.0,33.38,33.39,33.3,33.36,148200.0
2006-05-10 11:10:00,33.37,33.49,33.35,33.49,93600.0,33.37,33.49,33.35,33.49,93600.0
2006-05-10 11:20:00,33.48,33.64,33.46,33.54,164900.0,33.48,33.64,33.46,33.54,164900.0
2006-05-10 11:30:00,33.54,33.54,33.47,33.5,105100.0,33.54,33.54,33.47,33.5,105100.0
2006-05-10 11:40:00,33.49,33.5,33.33,33.44,96000.0,33.49,33.5,33.33,33.44,96000.0
2006-05-10 11:50:00,33.44,33.51,33.4,33.51,68400.0,33.44,33.51,33.4,33.51,68400.0
2006-05-10 12:00:00,33.51,33.6,33.47,33.47,104900.0,33.51,33.6,33.47,33.47,104900.0
2006-05-10 12:10:00,33.47,33.5,33.45,33.49,42500.0,33.47,33.5,33.45,33.49,42500.0
2006-05-10 12:20:00,33.5,33.54,33.45,33.54,63000.0,33.5,33.54,33.45,33.54,63000.0
2006-05-10 12:30:00,33.53,33.59,33.53,33.57,73500.0,33.53,33.59,33.53,33.57,73500.0
2006-05-10 12:40:00,33.57,33.57,33.51,33.52,29100.0,33.57,33.57,33.51,33.52,29100.0
2006-05-10 12:50:00,33.52,33.59,33.5,33.56,54800.0,33.52,33.59,33.5,33.56,54800.0
2006-05-10 13:00:00,33.55,33.6,33.55,33.6,60700.0,33.55,33.6,33.55,33.6,60700.0
2006-05-10 13:10:00,33.59,33.73,33.58,33.67,104000.0,33.59,33.73,33.58,33.67,104000.0
2006-05-10 13:20:00,33.67,33.67,33.55,33.59,58400.0,33.67,33.67,33.55,33.59,58400.0
2006-05-10 13:30:00,33.58,33.61,33.54,33.54,50400.0,33.58,33.61,33.54,33.54,50400.0
2006-05-10 13:40:00,33.54,33.54,33.39,33.39,67800.0,33.54,33.54,33.39,33.39,67800.0
2006-05-10 13:50:00,33.39,33.51,33.37,33.5,72600.0,33.39,33.51,33.37,33.5,72600.0
2006-05-10 14:00:00,33.5,33.5,33.41,33.42,35700.0,33.5,33.5,33.41,33.42,35700.0
2006-05-10 14:10:00,33.42,33.55,33.33,33.5,228600.0,33.42,33.55,33.33,33.5,228600.0
2006-05-10 14:20:00,33.5,33.87,33.43,33.57,423000.0,33.5,33.87,33.43,33.57,423000.0
2006-05-10 14:30:00,33.57,33.6,33.42,33.45,157400.0,33.57,33.6,33.42,33.45,157400.0
2006-05-10 14:40:00,33.46,33.61,33.4,33.42,242700.0,33.46,33.61,33.4,33.42,242700.0
2006-05-10 14:50:00,33.41,33.53,33.41,33.51,108300.0,33.41,33.53,33.41,33.51,108300.0
2006-05-10 15:00:00,33.51,33.6,33.46,33.52,80000.0,33.51,33.6,33.46,33.52,80000.0
2006-05-10 15:10:00,33.5,33.53,33.44,33.52,55300.0,33.5,33.53,33.44,33.52,55300.0
2006-05-10 15:20:00,33.51,33.61,33.48,33.5,162800.0,33.51,33.61,33.48,33.5,162800.0
2006-05-10 15:30:00,33.5,33.5,33.35,33.37,354800.0,33.5,33.5,33.35,33.37,354800.0
2006-05-10 15:40:00,33.38,33.41,33.36,33.39,256700.0,33.38,33.41,33.36,33.39,256700.0
2006-05-10 15:50:00,33.38,33.45,33.37,33.38,261500.0,33.38,33.45,33.37,33.38,261500.0
2006-05-11 09:30:00,33.3,33.49,33.3,33.49,245300.0,33.3,33.49,33.3,33.49,245300.0
2006-05-11 09:40:00,33.47,33.52,33.39,33.39,106300.0,33.47,33.52,33.39,33.39,106300.0
2006-05-11 09:50:00,33.39,33.44,33.16,33.27,186200.0,33.39,33.44,33.16,33.27,186200.0
2006-05-11 10:00:00,33.27,33.35,33.06,33.06,178800.0,33.27,33.35,33.06,33.06,178800.0
2006-05-11 10:10:00,33.06,33.19,33.06,33.09,107600.0,33.06,33.19,33.06,33.09,107600.0
2006-05-11 10:20:00,33.1,33.11,32.92,32.96,450200.0,33.1,33.11,32.92,32.96,450200.0
2006-05-11 10:30:00,32.95,33.0,32.67,32.7,412300.0,32.95,33.0,32.67,32.7,412300.0
2006-05-11 10:40:00,32.71,32.76,32.62,32.74,278300.0,32.71,32.76,32.62,32.74,278300.0
2006-05-11 10:50:00,32.74,32.84,32.68,32.75,91000.0,32.74,32.84,32.68,32.75,91000.0
2006-05-11 11:00:00,32.75,32.95,32.74,32.9,102000.0,32.75,32.95,32.74,32.9,102000.0
2006-05-11 11:10:00,32.92,32.92,32.79,32.84,86600.0,32.92,32.92,32.79,32.84,86600.0
2006-05-11 11:20:00,32.84,32.91,32.76,32.82,108200.0,32.84,32.91,32.76,32.82,108200.0
2006-05-11 11:30:00,32.82,33.05,32.81,32.96,144400.0,32.82,33.05,32.81,32.96,144400.0
2006-05-11 11:40:00,32.96,32.98,32.9,32.96,88600.0,32.96,32.98,32.9,32.96,88600.0
2006-05-11 11:50:00,32.96,33.01,32.96,33.01,63300.0,32.96,33.01,32.96,33.01,63300.0
2006-05-11 12:00:00,33.0,33.05,32.96,32.97,49500.0,33.0,33.05,32.96,32.97,49500.0
2006-05-11 12:10:00,32.97,33.05,32.9,33.0,106700.0,32.97,33.05,32.9,33.0,106700.0
2006-05-11 12:20:00,32.99,33.02,32.9,32.91,26400.0,32.99,33.02,32.9,32.91,26400.0
2006-05-11 12:30:00,32.91,32.93,32.88,32.9,42800.0,32.91,32.93,32.88,32.9,42800.0
2006-05-11 12:40:00,32.9,33.0,32.89,33.0,49800.0,32.9,33.0,32.89,33.0,49800.0
2006-05-11 12:50:00,32.99,33.01,32.94,32.95,73600.0,32.99,33.01,32.94,32.95,73600.0
2006-05-11 13:00:00,32.95,32.96,32.93,32.95,72600.0,32.95,32.96,32.93,32.95,72600.0
2006-05-11 13:10:00,32.96,32.96,32.89,32.9,133700.0,32.96,32.96,32.89,32.9,133700.0
2006-05-11 13:20:00,32.91,32.93,32.87,32.91,118800.0,32.91,32.93,32.87,32.91,118800.0
2006-05-11 13:30:00,32.9,32.98,32.9,32.94,118100.0,32.9,32.98,32.9,32.94,118100.0
2006-05-11 13:40:00,32.95,32.96,32.89,32.89,121300.0,32.95,32.96,32.89,32.89,121300.0
2006-05-11 13:50:00,32.89,32.95,32.85,32.91,98000.0,32.89,32.95,32.85,32.91,98000.0
2006-05-11 14:00:00,32.9,32.93,32.84,32.86,163000.0,32.9,32.93,32.84,32.86,163000.0
2006-05-11 14:10:00,32.86,32.86,32.78,32.8,50900.0,32.86,32.86,32.78,32.8,50900.0
2006-05-11 14:20:00,32.81,32.91,32.8,32.91,58500.0,32.81,32.91,32.8,32.91,58500.0
2006-05-11 14:30:00,32.9,32.91,32.8,32.83,52100.0,32.9,32.91,32.8,32.83,52100.0
2006-05-11 14:40:00,32.83,32.83,32.75,32.75,52500.0,32.83,32.83,32.75,32.75,52500.0
2006-05-11 14:50:00,32.75,32.9,32.56,32.6,142300.0,32.75,32.9,32.56,32.6,142300.0
2006-05-11 15:00:00,32.59,32.61,32.4,32.44,274600.0,32.59,32.61,32.4,32.44,274600.0
2006-05-11 15:10:00,32.45,32.71,32.44,32.7,120900.0,32.45,32.71,32.44,32.7,120900.0
2006-05-11 15:20:00,32.69,32.72,32.62,32.62,86500.0,32.69,32.72,32.62,32.62,86500.0
2006-05-11 15:30:00,32.62,32.63,32.4,32.63,161200.0,32.62,32.63,32.4,32.63,161200.0
2006-05-11 15:40:00,32.62,32.7,32.55,32.56,119500.0,32.62,32.7,32.55,32.56,119500.0
2006-05-11 15:50:00,32.56,32.67,32.53,32.62,260000.0,32.56,32.67,32.53,32.62,260000.0
2006-05-12 09:30:00,32.26,32.37,32.04,32.15,256600.0,32.26,32.37,32.04,32.15,256600.0
2006-05-12 09:40:00,32.15,32.21,31.58,32.12,411800.0,32.15,32.21,31.58,32.12,411800.0
2006-05-12 09:50:00,32.15,32.24,32.04,32.23,103700.0,32.15,32.24,32.04,32.23,103700.0
2006-05-12 10:00:00,32.23,32.25,32.0,32.06,167400.0,32.23,32.25,32.0,32.06,167400.0
2006-05-12 10:10:00,32.06,32.3,32.05,32.12,85300.0,32.06,32.3,32.05,32.12,85300.0
2006-05-12 10:20:00,32.13,32.21,32.02,32.21,54000.0,32.13,32.21,32.02,32.21,54000.0
2006-05-12 10:30:00,32.21,32.23,32.05,32.2,72100.0,32.21,32.23,32.05,32.2,72100.0
2006-05-12 10:40:00,32.23,32.23,32.07,32.08,65100.0,32.23,32.23,32.07,32.08,65100.0
2006-05-12 10:50:00,32.08,32.26,32.07,32.19,85900.0,32.08,32.26,32.07,32.19,85900.0
2006-05-12 11:00:00,32.19,32.3,32.19,32.29,98100.0,32.19,32.3,32.19,32.29,98100.0
2006-05-12 11:10:00,32.29,32.34,32.21,32.25,48800.0,32.29,32.34,32.21,32.25,48800.0
2006-05-12 11:20:00,32.26,32.27,32.2,32.23,68000.0,32.26,32.27,32.2,32.23,68000.0
2006-05-12 11:30:00,32.23,32.27,32.15,32.17,36600.0,32.23,32.27,32.15,32.17,36600.0
2006-05-12 11:40:00,32.19,32.28,32.02,32.23,55600.0,32.19,32.28,32.02,32.23,55600.0
2006-05-12 11:50:00,32.23,32.28,32.2,32.26,31000.0,32.23,32.28,32.2,32.26,31000.0
2006-05-12 12:00:00,32.25,32.59,32.25,32.46,115200.0,32.25,32.59,32.25,32.46,115200.0
2006-05-12 12:10:00,32.47,32.48,32.45,32.47,23200.0,32.47,32.48,32.45,32.47,23200.0
2006-05-12 12:20:00,32.47,32.48,32.42,32.42,27500.0,32.47,32.48,32.42,32.42,27500.0
2006-05-12 12:30:00,32.42,32.42,32.06,32.09,100800.0,32.42,32.42,32.06,32.09,100800.0
2006-05-12 12:40:00,32.1,32.19,32.09,32.15,32300.0,32.1,32.19,32.09,32.15,32300.0
2006-05-12 12:50:00,32.14,32.15,32.01,32.08,64800.0,32.14,32.15,32.01,32.08,64800.0
2006-05-12 13:00:00,32.08,32.09,32.0,32.0,51800.0,32.08,32.09,32.0,32.0,51800.0
2006-05-12 13:10:00,32.01,32.08,32.0,32.07,44100.0,32.01,32.08,32.0,32.07,44100.0
2006-05-12 13:20:00,32.08,32.09,32.06,32.08,24400.0,32.08,32.09,32.06,32.08,24400.0
2006-05-12 13:30:00,32.07,32.13,32.07,32.1,50100.0,32.07,32.13,32.07,32.1,50100.0
2006-05-12 13:40:00,32.1,32.24,32.1,32.23,49500.0,32.1,32.24,32.1,32.23,49500.0
2006-05-12 13:50:00,32.23,32.26,32.21,32.21,40200.0,32.23,32.26,32.21,32.21,40200.0
2006-05-12 14:00:00,32.21,32.27,32.18,32.2,55400.0,32.21,32.27,32.18,32.2,55400.0
2006-05-12 14:10:00,32.2,32.41,32.15,32.27,120800.0,32.2,32.41,32.15,32.27,120800.0
2006-05-12 14:20:00,32.26,32.36,32.14,32.2,77500.0,32.26,32.36,32.14,32.2,77500.0
2006-05-12 14:30:00,32.18,32.18,32.0,32.12,108900.0,32.18,32.18,32.0,32.12,108900.0
2006-05-12 14:40:00,32.13,32.17,32.1,32.13,48000.0,32.13,32.17,32.1,32.13,48000.0
2006-05-12 14:50:00,32.13,32.13,31.97,32.03,61000.0,32.13,32.13,31.97,32.03,61000.0
2006-05-12 15:00:00,32.03,32.1,32.02,32.02,132300.0,32.03,32.1,32.02,32.02,132300.0
2006-05-12 15:10:00,32.02,32.04,31.99,32.03,86400.0,32.02,32.04,31.99,32.03,86400.0
2006-05-12 15:20:00,32.03,32.1,32.02,32.06,60200.0,32.03,32.1,32.02,32.06,60200.0
2006-05-12 15:30:00,32.05,32.06,31.99,32.0,95200.0,32.05,32.06,31.99,32.0,95200.0
2006-05-12 15:40:00,32.01,32.01,31.92,32.01,126800.0,32.01,32.01,31.92,32.01,126800.0
2006-05-12 15:50:00,32.01,32.01,31.88,31.91,270600.0,32.01,32.01,31.88,31.91,270600.0
2006-05-15 09:30:00,31.88,31.97,31.73,31.84,210700.0,31.88,31.97,31.73,31.84,210700.0
2006-05-15 09:40:00,31.86,31.92,31.76,31.82,79400.0,31.86,31.92,31.76,31.82,79400.0
2006-05-15 09:50:00,31.81,31.86,31.79,31.84,69300.0,31.81,31.86,31.79,31.84,69300.0
2006-05-15 10:00:00,31.84,31.87,31.78,31.87,95400.0,31.84,31.87,31.78,31.87,95400.0
2006-05-15 10:10:00,31.86,31.91,31.82,31.89,81000.0,31.86,31.91,31.82,31.89,81000.0
2006-05-15 10:20:00,31.9,31.92,31.7,31.9,165200.0,31.9,31.92,31.7,31.9,165200.0
2006-05-15 10:30:00,31.9,32.05,31.81,32.04,130000.0,31.9,32.05,31.81,32.04,130000.0
2006-05-15 10:40:00,32.04,32.1,32.0,32.06,133000.0,32.04,32.1,32.0,32.06,133000.0
2006-05-15 10:50:00,32.05,32.1,32.0,32.06,139200.0,32.05,32.1,32.0,32.06,139200.0
2006-05-15 11:00:00,32.06,32.12,32.03,32.08,72900.0,32.06,32.12,32.03,32.08,72900.0
2006-05-15 11:10:00,32.07,32.18,32.07,32.18,83200.0,32.07,32.18,32.07,32.18,83200.0
2006-05-15 11:20:00,32.17,32.18,32.05,32.16,67000.0,32.17,32.18,32.05,32.16,67000.0
2006-05-15 11:30:00,32.17,32.18,32.07,32.14,64400.0,32.17,32.18,32.07,32.14,64400.0
2006-05-15 11:40:00,32.15,32.16,32.12,32.15,63000.0,32.15,32.16,32.12,32.15,63000.0
2006-05-15 11:50:00,32.15,32.26,32.15,32.24,78400.0,32.15,32.26,32.15,32.24,78400.0
2006-05-15 12:00:00,32.24,32.34,32.21,32.3,119600.0,32.24,32.34,32.21,32.3,119600.0
2006-05-15 12:10:00,32.31,32.39,32.28,32.28,135200.0,32.31,32.39,32.28,32.28,135200.0
2006-05-15 12:20:00,32.29,32.36,32.26,32.35,57400.0,32.29,32.36,32.26,32.35,57400.0
2006-05-15 12:30:00,32.35,32.39,32.13,32.17,73300.0,32.35,32.39,32.13,32.17,73300.0
2006-05-15 12:40:00,32.17,32.27,32.11,32.12,76300.0,32.17,32.27,32.11,32.12,76300.0
2006-05-15 12:50:00,32.12,32.17,32.09,32.15,57100.0,32.12,32.17,32.09,32.15,57100.0
2006-05-15 13:00:00,32.16,32.18,32.1,32.14,58200.0,32.16,32.18,32.1,32.14,58200.0
2006-05-15 13:10:00,32.14,32.15,32.08,32.09,75800.0,32.14,32.15,32.08,32.09,75800.0
2006-05-15 13:20:00,32.09,32.15,32.06,32.08,116400.0,32.09,32.15,32.06,32.08,116400.0
2006-05-15 13:30:00,32.08,32.12,32.04,32.1,84600.0,32.08,32.12,32.04,32.1,84600.0
2006-05-15 13:40:00,32.1,32.15,32.07,32.12,58200.0,32.1,32.15,32.07,32.12,58200.0
2006-05-15 13:50:00,32.12,32.12,31.98,32.0,150500.0,32.12,32.12,31.98,32.0,150500.0
2006-05-15 14:00:00,32.01,32.15,32.0,32.11,64300.0,32.01,32.15,32.0,32.11,64300.0
2006-05-15 14:10:00,32.1,32.13,31.98,32.07,64800.0,32.1,32.13,31.98,32.07,64800.0
2006-05-15 14:20:00,32.07,32.22,32.07,32.2,57800.0,32.07,32.22,32.07,32.2,57800.0
2006-05-15 14:30:00,32.2,32.28,32.15,32.17,77400.0,32.2,32.28,32.15,32.17,77400.0
2006-05-15 14:40:00,32.18,32.2,32.03,32.03,59400.0,32.18,32.2,32.03,32.03,59400.0
2006-05-15 14:50:00,32.03,32.08,32.03,32.05,83400.0,32.03,32.08,32.03,32.05,83400.0
2006-05-15 15:00:00,32.05,32.11,32.05,32.08,82200.0,32.05,32.11,32.05,32.08,82200.0
2006-05-15 15:10:00,32.08,32.21,32.03,32.16,183400.0,32.08,32.21,32.03,32.16,183400.0
2006-05-15 15:20:00,32.16,32.16,32.05,32.14,96400.0,32.16,32.16,32.05,32.14,96400.0
2006-05-15 15:30:00,32.15,32.17,32.07,32.08,137800.0,32.15,32.17,32.07,32.08,137800.0
2006-05-15 15:40:00,32.08,32.17,32.06,32.11,125000.0,32.08,32.17,32.06,32.11,125000.0
2006-05-15 15:50:00,32.12,32.25,32.12,32.19,252400.0,32.12,32.25,32.12,32.19,252400.0
2006-05-16 09:30:00,32.7,32.93,32.52,32.79,460200.0,32.7,32.93,32.52,32.79,460200.0
2006-05-16 09:40:00,32.8,32.93,32.66,32.78,256100.0,32.8,32.93,32.66,32.78,256100.0
2006-05-16 09:50:00,32.78,32.8,32.75,32.77,136300.0,32.78,32.8,32.75,32.77,136300.0
2006-05-16 10:00:00,32.77,32.82,32.59,32.79,277900.0,32.77,32.82,32.59,32.79,277900.0
2006-05-16 10:10:00,32.79,32.79,32.56,32.66,193500.0,32.79,32.79,32.56,32.66,193500.0
2006-05-16 10:20:00,32.66,32.71,32.62,32.68,234600.0,32.66,32.71,32.62,32.68,234600.0
2006-05-16 10:30:00,32.69,32.71,32.63,32.63,131000.0,32.69,32.71,32.63,32.63,131000.0
2006-05-16 10:40:00,32.62,32.72,32.57,32.72,162100.0,32.62,32.72,32.57,32.72,162100.0
2006-05-16 10:50:00,32.72,32.75,32.65,32.65,111100.0,32.72,32.75,32.65,32.65,111100.0
2006-05-16 11:00:00,32.65,32.65,32.55,32.57,121900.0,32.65,32.65,32.55,32.57,121900.0
2006-05-16 11:10:00,32.56,32.64,32.47,32.63,89500.0,32.56,32.64,32.47,32.63,89500.0
2006-05-16 11:20:00,32.63,32.64,32.56,32.56,73900.0,32.63,32.64,32.56,32.56,73900.0
2006-05-16 11:30:00,32.56,32.61,32.47,32.59,161400.0,32.56,32.61,32.47,32.59,161400.0
2006-05-16 11:40:00,32.59,32.6,32.41,32.52,125300.0,32.59,32.6,32.41,32.52,125300.0
2006-05-16 11:50:00,32.51,32.54,32.48,32.53,94700.0,32.51,32.54,32.48,32.53,94700.0
2006-05-16 12:00:00,32.53,32.53,32.52,32.53,58700.0,32.53,32.53,32.52,32.53,58700.0
2006-05-16 12:10:00,32.53,32.53,32.46,32.47,94500.0,32.53,32.53,32.46,32.47,94500.0
2006-05-16 12:20:00,32.47,32.47,32.45,32.47,86200.0,32.47,32.47,32.45,32.47,86200.0
2006-05-16 12:30:00,32.47,32.57,32.47,32.55,102200.0,32.47,32.57,32.47,32.55,102200.0
2006-05-16 12:40:00,32.56,32.56,32.44,32.47,45400.0,32.56,32.56,32.44,32.47,45400.0
2006-05-16 12:50:00,32.47,32.49,32.4,32.41,155100.0,32.47,32.49,32.4,32.41,155100.0
2006-05-16 13:00:00,32.41,32.63,32.4,32.62,163300.0,32.41,32.63,32.4,32.62,163300.0
2006-05-16 13:10:00,32.62,32.8,32.62,32.67,106500.0,32.62,32.8,32.62,32.67,106500.0
2006-05-16 13:20:00,32.67,32.71,32.67,32.68,29000.0,32.67,32.71,32.67,32.68,29000.0
2006-05-16 13:30:00,32.68,32.72,32.67,32.71,59600.0,32.68,32.72,32.67,32.71,59600.0
2006-05-16 13:40:00,32.71,32.72,32.61,32.64,59400.0,32.71,32.72,32.61,32.64,59400.0
2006-05-16 13:50:00,32.64,32.66,32.58,32.64,46000.0,32.64,32.66,32.58,32.64,46000.0
2006-05-16 14:00:00,32.65,32.65,32.61,32.65,76000.0,32.65,32.65,32.61,32.65,76000.0
2006-05-16 14:10:00,32.65,32.71,32.58,32.6,137200.0,32.65,32.71,32.58,32.6,137200.0
2006-05-16 14:20:00,32.6,32.6,32.5,32.52,82500.0,32.6,32.6,32.5,32.52,82500.0
2006-05-16 14:30:00,32.53,32.58,32.5,32.56,117200.0,32.53,32.58,32.5,32.56,117200.0
2006-05-16 14:40:00,32.57,32.59,32.52,32.55,42900.0,32.57,32.59,32.52,32.55,42900.0
2006-05-16 14:50:00,32.56,32.57,32.51,32.54,78600.0,32.56,32.57,32.51,32.54,78600.0
2006-05-16 15:00:00,32.54,32.55,32.51,32.53,152200.0,32.54,32.55,32.51,32.53,152200.0
2006-05-16 15:10:00,32.53,32.53,32.4,32.43,101500.0,32.53,32.53,32.4,32.43,101500.0
2006-05-16 15:20:00,32.42,32.42,32.31,32.32,135200.0,32.42,32.42,32.31,32.32,135200.0
2006-05-16 15:30:00,32.32,32.38,32.31,32.34,144100.0,32.32,32.38,32.31,32.34,144100.0
2006-05-16 15:40:00,32.36,32.37,32.22,32.29,229300.0,32.36,32.37,32.22,32.29,229300.0
2006-05-16 15:50:00,32.28,32.31,32.23,32.27,346600.0,32.28,32.31,32.23,32.27,346600.0
2006-05-17 09:30:00,31.95,32.2,31.86,32.02,311400.0,31.95,32.2,31.86,32.02,311400.0
2006-05-17 09:40:00,32.02,32.04,31.9,31.97,278400.0,32.02,32.04,31.9,31.97,278400.0
2006-05-17 09:50:00,31.96,32.01,31.75,31.84,343000.0,31.96,32.01,31.75,31.84,343000.0
2006-05-17 10:00:00,31.86,32.0,31.81,31.95,333900.0,31.86,32.0,31.81,31.95,333900.0
2006-05-17 10:10:00,31.96,31.96,31.71,31.75,288900.0,31.96,31.96,31.71,31.75,288900.0
2006-05-17 10:20:00,31.75,31.95,31.69,31.81,301300.0,31.75,31.95,31.69,31.81,301300.0
2006-05-17 10:30:00,31.82,31.95,31.79,31.82,239900.0,31.82,31.95,31.79,31.82,239900.0
2006-05-17 10:40:00,31.83,31.9,31.81,31.87,103400.0,31.83,31.9,31.81,31.87,103400.0
2006-05-17 10:50:00,31.85,31.87,31.76,31.81,139500.0,31.85,31.87,31.76,31.81,139500.0
2006-05-17 11:00:00,31.8,31.84,31.7,31.7,174900.0,31.8,31.84,31.7,31.7,174900.0
2006-05-17 11:10:00,31.7,31.82,31.58,31.67,271100.0,31.7,31.82,31.58,31.67,271100.0
2006-05-17 11:20:00,31.67,31.82,31.57,31.6,162800.0,31.67,31.82,31.57,31.6,162800.0
2006-05-17 11:30:00,31.6,31.81,31.57,31.78,183900.0,31.6,31.81,31.57,31.78,183900.0
2006-05-17 11:40:00,31.78,31.95,31.58,31.59,281600.0,31.78,31.95,31.58,31.59,281600.0
2006-05-17 11:50:00,31.59,31.76,31.59,31.61,97200.0,31.59,31.76,31.59,31.61,97200.0
2006-05-17 12:00:00,31.6,31.7,31.6,31.66,92500.0,31.6,31.7,31.6,31.66,92500.0
2006-05-17 12:10:00,31.66,31.79,31.65,31.79,105300.0,31.66,31.79,31.65,31.79,105300.0
2006-05-17 12:20:00,31.8,31.81,31.7,31.76,63900.0,31.8,31.81,31.7,31.76,63900.0
2006-05-17 12:30:00,31.76,31.77,31.76,31.77,56000.0,31.76,31.77,31.76,31.77,56000.0
2006-05-17 12:40:00,31.76,31.78,31.61,31.7,116100.0,31.76,31.78,31.61,31.7,116100.0
2006-05-17 12:50:00,31.7,31.7,31.6,31.67,139400.0,31.7,31.7,31.6,31.67,139400.0
2006-05-17 13:00:00,31.68,31.8,31.67,31.77,81800.0,31.68,31.8,31.67,31.77,81800.0
2006-05-17 13:10:00,31.77,31.8,31.65,31.67,61200.0,31.77,31.8,31.65,31.67,61200.0
2006-05-17 13:20:00,31.67,31.67,31.56,31.56,82400.0,31.67,31.67,31.56,31.56,82400.0
2006-05-17 13:30:00,31.56,31.58,31.5,31.56,129400.0,31.56,31.58,31.5,31.56,129400.0
2006-05-17 13:40:00,31.56,31.57,31.5,31.55,189500.0,31.56,31.57,31.5,31.55,189500.0
2006-05-17 13:50:00,31.54,31.6,31.54,31.57,111700.0,31.54,31.6,31.54,31.57,111700.0
2006-05-17 14:00:00,31.56,31.6,31.53,31.55,108300.0,31.56,31.6,31.53,31.55,108300.0
2006-05-17 14:10:00,31.54,31.6,31.54,31.59,111000.0,31.54,31.6,31.54,31.59,111000.0
2006-05-17 14:20:00,31.59,31.6,31.54,31.54,161600.0,31.59,31.6,31.54,31.54,161600.0
2006-05-17 14:30:00,31.54,31.58,31.51,31.52,257400.0,31.54,31.58,31.51,31.52,257400.0
2006-05-17 14:40:00,31.52,31.54,31.31,31.45,450100.0,31.52,31.54,31.31,31.45,450100.0
2006-05-17 14:50:00,31.46,31.46,31.36,31.37,265800.0,31.46,31.46,31.36,31.37,265800.0
2006-05-17 15:00:00,31.34,31.4,31.29,31.4,368700.0,31.34,31.4,31.29,31.4,368700.0
2006-05-17 15:10:00,31.4,31.4,31.37,31.4,231900.0,31.4,31.4,31.37,31.4,231900.0
2006-05-17 15:20:00,31.4,31.4,31.31,31.37,313900.0,31.4,31.4,31.31,31.37,313900.0
2006-05-17 15:30:00,31.38,31.41,31.35,31.4,249700.0,31.38,31.41,31.35,31.4,249700.0
2006-05-17 15:40:00,31.39,31.4,31.25,31.26,282200.0,31.39,31.4,31.25,31.26,282200.0
2006-05-17 15:50:00,31.28,31.29,31.16,31.18,528400.0,31.28,31.29,31.16,31.18,528400.0
2006-05-18 09:30:00,31.35,31.43,30.7,30.73,546200.0,31.35,31.43,30.7,30.73,546200.0
2006-05-18 09:40:00,30.73,30.73,30.51,30.64,325800.0,30.73,30.73,30.51,30.64,325800.0
2006-05-18 09:50:00,30.65,30.65,30.16,30.37,370600.0,30.65,30.65,30.16,30.37,370600.0
2006-05-18 10:00:00,30.37,30.53,30.35,30.51,195000.0,30.37,30.53,30.35,30.51,195000.0
2006-05-18 10:10:00,30.51,30.57,30.43,30.56,225600.0,30.51,30.57,30.43,30.56,225600.0
2006-05-18 10:20:00,30.56,30.66,30.55,30.64,384700.0,30.56,30.66,30.55,30.64,384700.0
2006-05-18 10:30:00,30.65,30.66,30.61,30.65,218100.0,30.65,30.66,30.61,30.65,218100.0
2006-05-18 10:40:00,30.65,30.65,30.37,30.43,758500.0,30.65,30.65,30.37,30.43,758500.0
2006-05-18 10:50:00,30.45,30.45,30.22,30.39,215200.0,30.45,30.45,30.22,30.39,215200.0
2006-05-18 11:00:00,30.39,30.46,30.34,30.43,207300.0,30.39,30.46,30.34,30.43,207300.0
2006-05-18 11:10:00,30.43,30.51,30.4,30.48,191300.0,30.43,30.51,30.4,30.48,191300.0
2006-05-18 11:20:00,30.48,30.61,30.46,30.59,249400.0,30.48,30.61,30.46,30.59,249400.0
2006-05-18 11:30:00,30.59,30.65,30.55,30.64,473800.0,30.59,30.65,30.55,30.64,473800.0
2006-05-18 11:40:00,30.64,30.81,30.64,30.79,625900.0,30.64,30.81,30.64,30.79,625900.0
2006-05-18 11:50:00,30.79,30.81,30.71,30.75,376500.0,30.79,30.81,30.71,30.75,376500.0
2006-05-18 12:00:00,30.74,30.86,30.67,30.86,322900.0,30.74,30.86,30.67,30.86,322900.0
2006-05-18 12:10:00,30.87,30.91,30.68,30.69,468200.0,30.87,30.91,30.68,30.69,468200.0
2006-05-18 12:20:00,30.69,30.71,30.53,30.56,113700.0,30.69,30.71,30.53,30.56,113700.0
2006-05-18 12:30:00,30.56,30.8,30.56,30.73,59700.0,30.56,30.8,30.56,30.73,59700.0
2006-05-18 12:40:00,30.74,30.76,30.57,30.66,320500.0,30.74,30.76,30.57,30.66,320500.0
2006-05-18 12:50:00,30.67,30.72,30.62,30.65,45400.0,30.67,30.72,30.62,30.65,45400.0
2006-05-18 13:00:00,30.65,30.65,30.58,30.6,94700.0,30.65,30.65,30.58,30.6,94700.0
2006-05-18 13:10:00,30.6,30.61,30.58,30.6,44600.0,30.6,30.61,30.58,30.6,44600.0
2006-05-18 13:20:00,30.59,30.69,30.59,30.67,59100.0,30.59,30.69,30.59,30.67,59100.0
2006-05-18 13:30:00,30.67,30.76,30.62,30.75,210700.0,30.67,30.76,30.62,30.75,210700.0
2006-05-18 13:40:00,30.75,30.75,30.58,30.58,129900.0,30.75,30.75,30.58,30.58,129900.0
2006-05-18 13:50:00,30.59,30.7,30.59,30.63,97700.0,30.59,30.7,30.59,30.63,97700.0
2006-05-18 14:00:00,30.63,30.65,30.5,30.62,131600.0,30.63,30.65,30.5,30.62,131600.0
2006-05-18 14:10:00,30.62,30.65,30.59,30.6,148100.0,30.62,30.65,30.59,30.6,148100.0
2006-05-18 14:20:00,30.6,30.6,30.54,30.56,108100.0,30.6,30.6,30.54,30.56,108100.0
2006-05-18 14:30:00,30.55,30.56,30.35,30.4,690000.0,30.55,30.56,30.35,30.4,690000.0
2006-05-18 14:40:00,30.4,30.4,30.31,30.31,181000.0,30.4,30.4,30.31,30.31,181000.0
2006-05-18 14:50:00,30.31,30.32,30.1,30.24,331700.0,30.31,30.32,30.1,30.24,331700.0
2006-05-18 15:00:00,30.24,30.32,30.18,30.27,133600.0,30.24,30.32,30.18,30.27,133600.0
2006-05-18 15:10:00,30.28,30.28,30.0,30.0,301900.0,30.28,30.28,30.0,30.0,301900.0
2006-05-18 15:20:00,30.0,30.18,29.95,30.15,443900.0,30.0,30.18,29.95,30.15,443900.0
2006-05-18 15:30:00,30.14,30.24,30.11,30.12,245700.0,30.14,30.24,30.11,30.12,245700.0
2006-05-18 15:40:00,30.13,30.24,30.12,30.24,287200.0,30.13,30.24,30.12,30.24,287200.0
2006-05-18 15:50:00,30.23,30.29,30.14,30.14,452500.0,30.23,30.29,30.14,30.14,452500.0
2006-05-19 09:30:00,30.33,30.5,29.96,30.26,2367800.0,30.33,30.5,29.96,30.26,2367800.0
2006-05-19 09:40:00,30.27,30.59,30.25,30.59,234400.0,30.27,30.59,30.25,30.59,234400.0
2006-05-19 09:50:00,30.6,30.89,30.58,30.84,386200.0,30.6,30.89,30.58,30.84,386200.0
2006-05-19 10:00:00,30.84,30.84,30.43,30.53,207100.0,30.84,30.84,30.43,30.53,207100.0
2006-05-19 10:10:00,30.53,30.65,30.4,30.42,184900.0,30.53,30.65,30.4,30.42,184900.0
2006-05-19 10:20:00,30.42,30.5,30.35,30.45,258600.0,30.42,30.5,30.35,30.45,258600.0
2006-05-19 10:30:00,30.45,30.57,30.44,30.52,207000.0,30.45,30.57,30.44,30.52,207000.0
2006-05-19 10:40:00,30.51,30.61,30.45,30.6,169700.0,30.51,30.61,30.45,30.6,169700.0
2006-05-19 10:50:00,30.59,30.59,30.38,30.46,100300.0,30.59,30.59,30.38,30.46,100300.0
2006-05-19 11:00:00,30.45,30.5,30.39,30.45,92400.0,30.45,30.5,30.39,30.45,92400.0
2006-05-19 11:10:00,30.47,30.52,30.26,30.39,198000.0,30.47,30.52,30.26,30.39,198000.0
2006-05-19 11:20:00,30.4,30.65,30.39,30.44,154800.0,30.4,30.65,30.39,30.44,154800.0
2006-05-19 11:30:00,30.45,30.54,30.3,30.43,183600.0,30.45,30.54,30.3,30.43,183600.0
2006-05-19 11:40:00,30.41,30.51,30.28,30.34,86800.0,30.41,30.51,30.28,30.34,86800.0
2006-05-19 11:50:00,30.34,30.37,30.22,30.23,71300.0,30.34,30.37,30.22,30.23,71300.0
2006-05-19 12:00:00,30.23,30.31,30.21,30.28,115800.0,30.23,30.31,30.21,30.28,115800.0
2006-05-19 12:10:00,30.28,30.34,30.08,30.12,259600.0,30.28,30.34,30.08,30.12,259600.0
2006-05-19 12:20:00,30.11,30.12,30.08,30.1,78800.0,30.11,30.12,30.08,30.1,78800.0
2006-05-19 12:30:00,30.1,30.11,29.99,30.1,424300.0,30.1,30.11,29.99,30.1,424300.0
2006-05-19 12:40:00,30.1,30.2,30.01,30.03,281100.0,30.1,30.2,30.01,30.03,281100.0
2006-05-19 12:50:00,30.04,30.09,30.02,30.04,156800.0,30.04,30.09,30.02,30.04,156800.0
2006-05-19 13:00:00,30.04,30.05,29.99,30.0,871900.0,30.04,30.05,29.99,30.0,871900.0
2006-05-19 13:10:00,30.01,30.19,30.0,30.16,457800.0,30.01,30.19,30.0,30.16,457800.0
2006-05-19 13:20:00,30.16,30.21,30.12,30.14,301400.0,30.16,30.21,30.12,30.14,301400.0
2006-05-19 13:30:00,30.14,30.15,30.08,30.15,198500.0,30.14,30.15,30.08,30.15,198500.0
2006-05-19 13:40:00,30.15,30.36,30.13,30.33,121200.0,30.15,30.36,30.13,30.33,121200.0
2006-05-19 13:50:00,30.33,30.36,30.2,30.25,97300.0,30.33,30.36,30.2,30.25,97300.0
2006-05-19 14:00:00,30.25,30.37,30.22,30.3,90500.0,30.25,30.37,30.22,30.3,90500.0
2006-05-19 14:10:00,30.3,30.31,30.24,30.28,87100.0,30.3,30.31,30.24,30.28,87100.0
2006-05-19 14:20:00,30.28,30.3,30.24,30.25,79300.0,30.28,30.3,30.24,30.25,79300.0
2006-05-19 14:30:00,30.26,30.29,30.2,30.24,66900.0,30.26,30.29,30.2,30.24,66900.0
2006-05-19 14:40:00,30.24,30.3,30.19,30.2,61600.0,30.24,30.3,30.19,30.2,61600.0
2006-05-19 14:50:00,30.2,30.25,30.0,30.02,143700.0,30.2,30.25,30.0,30.02,143700.0
2006-05-19 15:00:00,30.01,30.17,30.01,30.13,83300.0,30.01,30.17,30.01,30.13,83300.0
2006-05-19 15:10:00,30.14,30.18,29.99,30.16,130300.0,30.14,30.18,29.99,30.16,130300.0
2006-05-19 15:20:00,30.16,30.2,30.02,30.18,103800.0,30.16,30.2,30.02,30.18,103800.0
2006-05-19 15:30:00,30.17,30.2,30.12,30.17,92600.0,30.17,30.2,30.12,30.17,92600.0
2006-05-19 15:40:00,30.18,30.36,30.17,30.34,146800.0,30.18,30.36,30.17,30.34,146800.0
2006-05-19 15:50:00,30.35,30.35,30.21,30.31,207600.0,30.35,30.35,30.21,30.31,207600.0
2006-05-22 09:30:00,30.1,30.35,30.0,30.3,183500.0,30.1,30.35,30.0,30.3,183500.0
2006-05-22 09:40:00,30.29,30.31,30.07,30.13,95900.0,30.29,30.31,30.07,30.13,95900.0
2006-05-22 09:50:00,30.13,30.3,30.08,30.15,67800.0,30.13,30.3,30.08,30.15,67800.0
2006-05-22 10:00:00,30.15,30.26,30.13,30.15,89000.0,30.15,30.26,30.13,30.15,89000.0
2006-05-22 10:10:00,30.15,30.16,30.05,30.08,88200.0,30.15,30.16,30.05,30.08,88200.0
2006-05-22 10:20:00,30.1,30.1,29.97,30.07,143100.0,30.1,30.1,29.97,30.07,143100.0
2006-05-22 10:30:00,30.07,30.16,30.04,30.15,119700.0,30.07,30.16,30.04,30.15,119700.0
2006-05-22 10:40:00,30.16,30.22,30.11,30.18,112100.0,30.16,30.22,30.11,30.18,112100.0
2006-05-22 10:50:00,30.16,30.22,30.11,30.13,56500.0,30.16,30.22,30.11,30.13,56500.0
2006-05-22 11:00:00,30.12,30.13,30.01,30.02,96200.0,30.12,30.13,30.01,30.02,96200.0
2006-05-22 11:10:00,30.02,30.04,29.98,30.02,138400.0,30.02,30.04,29.98,30.02,138400.0
2006-05-22 11:20:00,30.02,30.08,30.01,30.04,85100.0,30.02,30.08,30.01,30.04,85100.0
2006-05-22 11:30:00,30.03,30.05,29.98,30.0,146900.0,30.03,30.05,29.98,30.0,146900.0
2006-05-22 11:40:00,30.01,30.04,29.99,30.0,108600.0,30.01,30.04,29.99,30.0,108600.0
2006-05-22 11:50:00,30.0,30.08,29.89,30.03,276000.0,30.0,30.08,29.89,30.03,276000.0
2006-05-22 12:00:00,30.04,30.15,30.0,30.05,141400.0,30.04,30.15,30.0,30.05,141400.0
2006-05-22 12:10:00,30.06,30.06,30.0,30.0,116100.0,30.06,30.06,30.0,30.0,116100.0
2006-05-22 12:20:00,30.0,30.05,29.99,30.01,154000.0,30.0,30.05,29.99,30.01,154000.0
2006-05-22 12:30:00,30.02,30.05,30.0,30.0,144100.0,30.02,30.05,30.0,30.0,144100.0
2006-05-22 12:40:00,30.0,30.04,30.0,30.01,69100.0,30.0,30.04,30.0,30.01,69100.0
2006-05-22 12:50:00,30.01,30.01,29.79,29.89,214900.0,30.01,30.01,29.79,29.89,214900.0
2006-05-22 13:00:00,29.89,29.95,29.82,29.87,121800.0,29.89,29.95,29.82,29.87,121800.0
2006-05-22 13:10:00,29.87,29.9,29.85,29.88,75800.0,29.87,29.9,29.85,29.88,75800.0
2006-05-22 13:20:00,29.89,29.97,29.85,29.94,196400.0,29.89,29.97,29.85,29.94,196400.0
2006-05-22 13:30:00,29.94,30.02,29.9,29.91,121400.0,29.94,30.02,29.9,29.91,121400.0
2006-05-22 13:40:00,29.91,29.99,29.89,29.94,93900.0,29.91,29.99,29.89,29.94,93900.0
2006-05-22 13:50:00,29.95,30.01,29.93,29.95,100700.0,29.95,30.01,29.93,29.95,100700.0
2006-05-22 14:00:00,29.96,29.97,29.75,29.79,147400.0,29.96,29.97,29.75,29.79,147400.0
2006-05-22 14:10:00,29.8,29.92,29.78,29.9,99200.0,29.8,29.92,29.78,29.9,99200.0
2006-05-22 14:20:00,29.91,29.94,29.84,29.93,71900.0,29.91,29.94,29.84,29.93,71900.0
2006-05-22 14:30:00,29.92,29.95,29.86,29.89,95700.0,29.92,29.95,29.86,29.89,95700.0
2006-05-22 14:40:00,29.9,29.9,29.78,29.82,74800.0,29.9,29.9,29.78,29.82,74800.0
2006-05-22 14:50:00,29.81,29.85,29.78,29.78,76300.0,29.81,29.85,29.78,29.78,76300.0
2006-05-22 15:00:00,29.79,29.85,29.78,29.84,109400.0,29.79,29.85,29.78,29.84,109400.0
2006-05-22 15:10:00,29.84,29.88,29.79,29.85,169200.0,29.84,29.88,29.79,29.85,169200.0
2006-05-22 15:20:00,29.85,30.0,29.84,29.99,223600.0,29.85,30.0,29.84,29.99,223600.0
2006-05-22 15:30:00,29.99,30.13,29.95,30.07,224500.0,29.99,30.13,29.95,30.07,224500.0
2006-05-22 15:40:00,30.07,30.07,29.89,30.0,170600.0,30.07,30.07,29.89,30.0,170600.0
2006-05-22 15:50:00,30.0,30.02,29.87,29.91,274100.0,30.0,30.02,29.87,29.91,274100.0
2006-05-23 09:30:00,30.03,30.3,29.85,29.94,481100.0,30.03,30.3,29.85,29.94,481100.0
2006-05-23 09:40:00,29.95,30.05,29.3,29.35,597800.0,29.95,30.05,29.3,29.35,597800.0
2006-05-23 09:50:00,29.36,29.68,29.28,29.31,343700.0,29.36,29.68,29.28,29.31,343700.0
2006-05-23 10:00:00,29.32,29.44,28.81,29.44,457300.0,29.32,29.44,28.81,29.44,457300.0
2006-05-23 10:10:00,29.45,29.66,29.33,29.54,348900.0,29.45,29.66,29.33,29.54,348900.0
2006-05-23 10:20:00,29.54,29.62,29.48,29.5,226400.0,29.54,29.62,29.48,29.5,226400.0
2006-05-23 10:30:00,29.49,29.5,29.33,29.4,205700.0,29.49,29.5,29.33,29.4,205700.0
2006-05-23 10:40:00,29.4,29.66,29.4,29.55,291000.0,29.4,29.66,29.4,29.55,291000.0
2006-05-23 10:50:00,29.53,29.73,29.49,29.7,196500.0,29.53,29.73,29.49,29.7,196500.0
2006-05-23 11:00:00,29.68,29.79,29.5,29.55,445400.0,29.68,29.79,29.5,29.55,445400.0
2006-05-23 11:10:00,29.56,29.65,29.5,29.59,266300.0,29.56,29.65,29.5,29.59,266300.0
2006-05-23 11:20:00,29.59,29.65,29.5,29.52,285900.0,29.59,29.65,29.5,29.52,285900.0
2006-05-23 11:30:00,29.52,29.73,29.51,29.66,152500.0,29.52,29.73,29.51,29.66,152500.0
2006-05-23 11:40:00,29.66,29.66,29.56,29.57,130900.0,29.66,29.66,29.56,29.57,130900.0
2006-05-23 11:50:00,29.56,29.57,29.5,29.52,103800.0,29.56,29.57,29.5,29.52,103800.0
2006-05-23 12:00:00,29.53,29.53,29.46,29.52,127200.0,29.53,29.53,29.46,29.52,127200.0
2006-05-23 12:10:00,29.52,29.53,29.41,29.42,107000.0,29.52,29.53,29.41,29.42,107000.0
2006-05-23 12:20:00,29.42,29.43,29.33,29.4,155800.0,29.42,29.43,29.33,29.4,155800.0
2006-05-23 12:30:00,29.4,29.42,29.35,29.42,100200.0,29.4,29.42,29.35,29.42,100200.0
2006-05-23 12:40:00,29.42,29.42,29.34,29.34,84300.0,29.42,29.42,29.34,29.34,84300.0
2006-05-23 12:50:00,29.34,29.49,29.25,29.26,209600.0,29.34,29.49,29.25,29.26,209600.0
2006-05-23 13:00:00,29.26,29.49,29.15,29.19,147500.0,29.26,29.49,29.15,29.19,147500.0
2006-05-23 13:10:00,29.18,29.19,29.08,29.13,201500.0,29.18,29.19,29.08,29.13,201500.0
2006-05-23 13:20:00,29.12,29.15,29.01,29.04,199300.0,29.12,29.15,29.01,29.04,199300.0
2006-05-23 13:30:00,29.03,29.07,29.01,29.05,180100.0,29.03,29.07,29.01,29.05,180100.0
2006-05-23 13:40:00,29.04,29.06,28.98,29.01,327400.0,29.04,29.06,28.98,29.01,327400.0
2006-05-23 13:50:00,29.0,29.06,28.99,29.03,224800.0,29.0,29.06,28.99,29.03,224800.0
2006-05-23 14:00:00,29.03,29.17,29.01,29.04,264000.0,29.03,29.17,29.01,29.04,264000.0
2006-05-23 14:10:00,29.03,29.06,29.0,29.0,260500.0,29.03,29.06,29.0,29.0,260500.0
2006-05-23 14:20:00,29.0,29.07,28.98,29.05,296500.0,29.0,29.07,28.98,29.05,296500.0
2006-05-23 14:30:00,29.05,29.11,29.03,29.1,181000.0,29.05,29.11,29.03,29.1,181000.0
2006-05-23 14:40:00,29.09,29.11,29.0,29.06,146700.0,29.09,29.11,29.0,29.06,146700.0
2006-05-23 14:50:00,29.05,29.06,28.99,29.01,224100.0,29.05,29.06,28.99,29.01,224100.0
2006-05-23 15:00:00,29.01,29.12,28.98,29.09,225700.0,29.01,29.12,28.98,29.09,225700.0
2006-05-23 15:10:00,29.08,29.2,29.08,29.18,262800.0,29.08,29.2,29.08,29.18,262800.0
2006-05-23 15:20:00,29.17,29.18,29.1,29.11,174900.0,29.17,29.18,29.1,29.11,174900.0
2006-05-23 15:30:00,29.11,29.11,29.01,29.03,249700.0,29.11,29.11,29.01,29.03,249700.0
2006-05-23 15:40:00,29.03,29.04,28.99,29.0,319500.0,29.03,29.04,28.99,29.0,319500.0
2006-05-23 15:50:00,29.01,29.02,28.91,28.91,558200.0,29.01,29.02,28.91,28.91,558200.0
2006-05-24 09:30:00,29.01,29.14,28.78,29.1,547600.0,29.01,29.14,28.78,29.1,547600.0
2006-05-24 09:40:00,29.09,29.34,29.06,29.23,367100.0,29.09,29.34,29.06,29.23,367100.0
2006-05-24 09:50:00,29.23,29.25,29.04,29.06,200700.0,29.23,29.25,29.04,29.06,200700.0
2006-05-24 10:00:00,29.06,29.41,29.04,29.39,279100.0,29.06,29.41,29.04,29.39,279100.0
2006-05-24 10:10:00,29.38,29.58,29.29,29.3,263000.0,29.38,29.58,29.29,29.3,263000.0
2006-05-24 10:20:00,29.31,29.32,29.18,29.18,81200.0,29.31,29.32,29.18,29.18,81200.0
2006-05-24 10:30:00,29.23,29.55,29.14,29.53,144400.0,29.23,29.55,29.14,29.53,144400.0
2006-05-24 10:40:00,29.55,29.64,29.36,29.4,216800.0,29.55,29.64,29.36,29.4,216800.0
2006-05-24 10:50:00,29.4,29.52,29.29,29.3,88900.0,29.4,29.52,29.29,29.3,88900.0
2006-05-24 11:00:00,29.29,29.36,29.24,29.35,105200.0,29.29,29.36,29.24,29.35,105200.0
2006-05-24 11:10:00,29.36,29.42,29.35,29.35,65000.0,29.36,29.42,29.35,29.35,65000.0
2006-05-24 11:20:00,29.36,29.5,29.25,29.35,184300.0,29.36,29.5,29.25,29.35,184300.0
2006-05-24 11:30:00,29.35,29.41,29.24,29.4,226900.0,29.35,29.41,29.24,29.4,226900.0
2006-05-24 11:40:00,29.41,29.58,29.39,29.39,154600.0,29.41,29.58,29.39,29.39,154600.0
2006-05-24 11:50:00,29.39,29.81,29.38,29.8,282900.0,29.39,29.81,29.38,29.8,282900.0
2006-05-24 12:00:00,29.81,29.87,29.73,29.73,276100.0,29.81,29.87,29.73,29.73,276100.0
2006-05-24 12:10:00,29.73,29.79,29.43,29.43,124400.0,29.73,29.79,29.43,29.43,124400.0
2006-05-24 12:20:00,29.44,29.46,29.23,29.25,118200.0,29.44,29.46,29.23,29.25,118200.0
2006-05-24 12:30:00,29.26,29.36,29.24,29.25,104900.0,29.26,29.36,29.24,29.25,104900.0
2006-05-24 12:40:00,29.25,29.28,29.1,29.19,141200.0,29.25,29.28,29.1,29.19,141200.0
2006-05-24 12:50:00,29.19,29.22,29.07,29.07,147400.0,29.19,29.22,29.07,29.07,147400.0
2006-05-24 13:00:00,29.08,29.26,29.02,29.25,224400.0,29.08,29.26,29.02,29.25,224400.0
2006-05-24 13:10:00,29.25,29.38,29.24,29.28,166600.0,29.25,29.38,29.24,29.28,166600.0
2006-05-24 13:20:00,29.28,29.44,29.26,29.37,165300.0,29.28,29.44,29.26,29.37,165300.0
2006-05-24 13:30:00,29.37,29.4,29.27,29.36,180700.0,29.37,29.4,29.27,29.36,180700.0
2006-05-24 13:40:00,29.36,29.52,29.18,29.36,217200.0,29.36,29.52,29.18,29.36,217200.0
2006-05-24 13:50:00,29.37,29.52,29.28,29.3,190000.0,29.37,29.52,29.28,29.3,190000.0
2006-05-24 14:00:00,29.3,29.45,29.27,29.37,194000.0,29.3,29.45,29.27,29.37,194000.0
2006-05-24 14:10:00,29.38,29.41,29.19,29.29,184200.0,29.38,29.41,29.19,29.29,184200.0
2006-05-24 14:20:00,29.28,29.29,29.01,29.04,169400.0,29.28,29.29,29.01,29.04,169400.0
2006-05-24 14:30:00,29.03,29.23,29.0,29.21,302500.0,29.03,29.23,29.0,29.21,302500.0
2006-05-24 14:40:00,29.2,29.4,29.16,29.29,233900.0,29.2,29.4,29.16,29.29,233900.0
2006-05-24 14:50:00,29.29,29.35,29.11,29.2,178800.0,29.29,29.35,29.11,29.2,178800.0
2006-05-24 15:00:00,29.2,29.35,29.03,29.16,193000.0,29.2,29.35,29.03,29.16,193000.0
2006-05-24 15:10:00,29.15,29.23,29.08,29.13,179500.0,29.15,29.23,29.08,29.13,179500.0
2006-05-24 15:20:00,29.14,29.14,29.0,29.03,184000.0,29.14,29.14,29.0,29.03,184000.0
2006-05-24 15:30:00,29.03,29.48,29.01,29.42,359000.0,29.03,29.48,29.01,29.42,359000.0
2006-05-24 15:40:00,29.4,29.47,29.26,29.37,231500.0,29.4,29.47,29.26,29.37,231500.0
2006-05-24 15:50:00,29.37,29.4,29.24,29.29,326000.0,29.37,29.4,29.24,29.29,326000.0
2006-05-25 09:30:00,29.56,29.58,29.13,29.25,283800.0,29.56,29.58,29.13,29.25,283800.0
2006-05-25 09:40:00,29.23,29.28,29.08,29.09,156500.0,29.23,29.28,29.08,29.09,156500.0
2006-05-25 09:50:00,29.1,29.17,29.0,29.05,169200.0,29.1,29.17,29.0,29.05,169200.0
2006-05-25 10:00:00,29.06,29.15,29.0,29.09,198100.0,29.06,29.15,29.0,29.09,198100.0
2006-05-25 10:10:00,29.09,29.1,28.99,29.02,112000.0,29.09,29.1,28.99,29.02,112000.0
2006-05-25 10:20:00,29.02,29.07,29.0,29.07,134500.0,29.02,29.07,29.0,29.07,134500.0
2006-05-25 10:30:00,29.07,29.14,29.04,29.05,92200.0,29.07,29.14,29.04,29.05,92200.0
2006-05-25 10:40:00,29.05,29.16,29.04,29.15,98300.0,29.05,29.16,29.04,29.15,98300.0
2006-05-25 10:50:00,29.16,29.25,29.1,29.11,148400.0,29.16,29.25,29.1,29.11,148400.0
2006-05-25 11:00:00,29.1,29.12,29.08,29.11,124900.0,29.1,29.12,29.08,29.11,124900.0
2006-05-25 11:10:00,29.1,29.19,29.08,29.1,139300.0,29.1,29.19,29.08,29.1,139300.0
2006-05-25 11:20:00,29.1,29.21,29.08,29.16,94800.0,29.1,29.21,29.08,29.16,94800.0
2006-05-25 11:30:00,29.15,29.28,29.04,29.05,270600.0,29.15,29.28,29.04,29.05,270600.0
2006-05-25 11:40:00,29.05,29.1,29.03,29.06,225200.0,29.05,29.1,29.03,29.06,225200.0
2006-05-25 11:50:00,29.05,29.05,29.0,29.02,102700.0,29.05,29.05,29.0,29.02,102700.0
2006-05-25 12:00:00,29.02,29.05,29.0,29.04,176100.0,29.02,29.05,29.0,29.04,176100.0
2006-05-25 12:10:00,29.04,29.05,29.04,29.04,59300.0,29.04,29.05,29.04,29.04,59300.0
2006-05-25 12:20:00,29.05,29.07,29.02,29.02,97700.0,29.05,29.07,29.02,29.02,97700.0
2006-05-25 12:30:00,29.02,29.03,28.96,29.0,224600.0,29.02,29.03,28.96,29.0,224600.0
2006-05-25 12:40:00,28.99,29.06,28.99,29.05,562300.0,28.99,29.06,28.99,29.05,562300.0
2006-05-25 12:50:00,29.05,29.06,29.03,29.05,44200.0,29.05,29.06,29.03,29.05,44200.0
2006-05-25 13:00:00,29.05,29.06,29.03,29.05,41000.0,29.05,29.06,29.03,29.05,41000.0
2006-05-25 13:10:00,29.05,29.05,29.02,29.03,56600.0,29.05,29.05,29.02,29.03,56600.0
2006-05-25 13:20:00,29.03,29.04,29.01,29.02,38500.0,29.03,29.04,29.01,29.02,38500.0
2006-05-25 13:30:00,29.01,29.03,29.01,29.02,47100.0,29.01,29.03,29.01,29.02,47100.0
2006-05-25 13:40:00,29.02,29.03,29.0,29.0,308700.0,29.02,29.03,29.0,29.0,308700.0
2006-05-25 13:50:00,29.01,29.02,28.98,29.0,84500.0,29.01,29.02,28.98,29.0,84500.0
2006-05-25 14:00:00,29.0,29.05,28.99,29.05,61200.0,29.0,29.05,28.99,29.05,61200.0
2006-05-25 14:10:00,29.04,29.05,28.99,29.0,117200.0,29.04,29.05,28.99,29.0,117200.0
2006-05-25 14:20:00,29.0,29.05,28.95,28.96,85000.0,29.0,29.05,28.95,28.96,85000.0
2006-05-25 14:30:00,28.97,29.0,28.91,28.92,120000.0,28.97,29.0,28.91,28.92,120000.0
2006-05-25 14:40:00,28.93,28.95,28.92,28.94,71100.0,28.93,28.95,28.92,28.94,71100.0
2006-05-25 14:50:00,28.93,29.01,28.88,29.0,151800.0,28.93,29.01,28.88,29.0,151800.0
2006-05-25 15:00:00,29.0,29.04,28.99,29.02,175800.0,29.0,29.04,28.99,29.02,175800.0
2006-05-25 15:10:00,29.02,29.05,29.0,29.03,136300.0,29.02,29.05,29.0,29.03,136300.0
2006-05-25 15:20:00,29.03,29.04,29.01,29.01,114800.0,29.03,29.04,29.01,29.01,114800.0
2006-05-25 15:30:00,29.01,29.04,29.01,29.03,100900.0,29.01,29.04,29.01,29.03,100900.0
2006-05-25 15:40:00,29.03,29.03,29.02,29.03,90000.0,29.03,29.03,29.02,29.03,90000.0
2006-05-25 15:50:00,29.03,29.17,29.02,29.15,232000.0,29.03,29.17,29.02,29.15,232000.0
2006-05-26 09:30:00,29.32,29.34,28.87,28.91,239000.0,29.32,29.34,28.87,28.91,239000.0
2006-05-26 09:40:00,28.93,29.3,28.93,29.1,248800.0,28.93,29.3,28.93,29.1,248800.0
2006-05-26 09:50:00,29.1,29.11,29.06,29.1,191700.0,29.1,29.11,29.06,29.1,191700.0
2006-05-26 10:00:00,29.1,29.11,28.98,28.99,91700.0,29.1,29.11,28.98,28.99,91700.0
2006-05-26 10:10:00,28.98,29.09,28.91,29.0,96500.0,28.98,29.09,28.91,29.0,96500.0
2006-05-26 10:20:00,29.0,29.05,28.98,29.04,87700.0,29.0,29.05,28.98,29.04,87700.0
2006-05-26 10:30:00,29.05,29.09,28.98,29.03,114700.0,29.05,29.09,28.98,29.03,114700.0
2006-05-26 10:40:00,29.03,29.11,28.97,29.06,149400.0,29.03,29.11,28.97,29.06,149400.0
2006-05-26 10:50:00,29.06,29.09,28.95,28.99,164300.0,29.06,29.09,28.95,28.99,164300.0
2006-05-26 11:00:00,28.98,29.06,28.97,29.06,113900.0,28.98,29.06,28.97,29.06,113900.0
2006-05-26 11:10:00,29.05,29.06,28.99,29.03,74500.0,29.05,29.06,28.99,29.03,74500.0
2006-05-26 11:20:00,29.03,29.05,28.97,28.98,60100.0,29.03,29.05,28.97,28.98,60100.0
2006-05-26 11:30:00,28.98,28.98,28.92,28.94,140300.0,28.98,28.98,28.92,28.94,140300.0
2006-05-26 11:40:00,28.94,28.99,28.91,28.95,193500.0,28.94,28.99,28.91,28.95,193500.0
2006-05-26 11:50:00,28.96,29.0,28.92,28.95,102000.0,28.96,29.0,28.92,28.95,102000.0
2006-05-26 12:00:00,28.95,28.95,28.79,28.87,134800.0,28.95,28.95,28.79,28.87,134800.0
2006-05-26 12:10:00,28.87,28.92,28.86,28.89,41100.0,28.87,28.92,28.86,28.89,41100.0
2006-05-26 12:20:00,28.89,28.9,28.86,28.89,131300.0,28.89,28.9,28.86,28.89,131300.0
2006-05-26 12:30:00,28.89,28.93,28.85,28.9,73300.0,28.89,28.93,28.85,28.9,73300.0
2006-05-26 12:40:00,28.9,28.9,28.82,28.82,133000.0,28.9,28.9,28.82,28.82,133000.0
2006-05-26 12:50:00,28.82,28.92,28.82,28.91,73100.0,28.82,28.92,28.82,28.91,73100.0
2006-05-26 13:00:00,28.91,29.06,28.9,28.99,256200.0,28.91,29.06,28.9,28.99,256200.0
2006-05-26 13:10:00,28.99,28.99,28.96,28.97,69700.0,28.99,28.99,28.96,28.97,69700.0
2006-05-26 13:20:00,28.97,28.99,28.96,28.97,99200.0,28.97,28.99,28.96,28.97,99200.0
2006-05-26 13:30:00,28.96,28.98,28.95,28.98,59800.0,28.96,28.98,28.95,28.98,59800.0
2006-05-26 13:40:00,28.98,28.98,28.95,28.98,68000.0,28.98,28.98,28.95,28.98,68000.0
2006-05-26 13:50:00,28.98,28.98,28.96,28.98,42300.0,28.98,28.98,28.96,28.98,42300.0
2006-05-26 14:00:00,28.98,28.99,28.97,28.98,50100.0,28.98,28.99,28.97,28.98,50100.0
2006-05-26 14:10:00,28.98,28.99,28.97,28.97,29800.0,28.98,28.99,28.97,28.97,29800.0
2006-05-26 14:20:00,28.97,28.98,28.94,28.96,54500.0,28.97,28.98,28.94,28.96,54500.0
2006-05-26 14:30:00,28.95,29.0,28.95,28.98,77100.0,28.95,29.0,28.95,28.98,77100.0
2006-05-26 14:40:00,28.98,28.99,28.88,28.91,91400.0,28.98,28.99,28.88,28.91,91400.0
2006-05-26 14:50:00,28.9,28.92,28.9,28.9,44200.0,28.9,28.92,28.9,28.9,44200.0
2006-05-26 15:00:00,28.9,28.92,28.89,28.9,76700.0,28.9,28.92,28.89,28.9,76700.0
2006-05-26 15:10:00,28.9,28.91,28.88,28.9,132500.0,28.9,28.91,28.88,28.9,132500.0
2006-05-26 15:20:00,28.9,28.92,28.88,28.89,180700.0,28.9,28.92,28.88,28.89,180700.0
2006-05-26 15:30:00,28.89,28.91,28.88,28.89,144600.0,28.89,28.91,28.88,28.89,144600.0
2006-05-26 15:40:00,28.9,28.92,28.85,28.9,199100.0,28.9,28.92,28.85,28.9,199100.0
2006-05-26 15:50:00,28.9,29.0,28.9,28.98,191500.0,28.9,29.0,28.9,28.98,191500.0
2006-05-30 09:30:00,28.8,28.9,28.78,28.88,186900.0,28.8,28.9,28.78,28.88,186900.0
2006-05-30 09:40:00,28.88,28.95,28.78,28.8,161300.0,28.88,28.95,28.78,28.8,161300.0
2006-05-30 09:50:00,28.81,28.84,28.79,28.79,142200.0,28.81,28.84,28.79,28.79,142200.0
2006-05-30 10:00:00,28.8,28.87,28.7,28.79,219800.0,28.8,28.87,28.7,28.79,219800.0
2006-05-30 10:10:00,28.8,28.81,28.75,28.75,32600.0,28.8,28.81,28.75,28.75,32600.0
2006-05-30 10:20:00,28.75,28.76,28.72,28.73,43900.0,28.75,28.76,28.72,28.73,43900.0
2006-05-30 10:30:00,28.73,28.81,28.72,28.77,274300.0,28.73,28.81,28.72,28.77,274300.0
2006-05-30 10:40:00,28.77,28.79,28.69,28.76,89000.0,28.77,28.79,28.69,28.76,89000.0
2006-05-30 10:50:00,28.76,28.82,28.72,28.78,162200.0,28.76,28.82,28.72,28.78,162200.0
2006-05-30 11:00:00,28.78,28.79,28.7,28.75,105000.0,28.78,28.79,28.7,28.75,105000.0
2006-05-30 11:10:00,28.75,28.76,28.64,28.71,160700.0,28.75,28.76,28.64,28.71,160700.0
2006-05-30 11:20:00,28.71,28.71,28.64,28.67,78300.0,28.71,28.71,28.64,28.67,78300.0
2006-05-30 11:30:00,28.66,28.73,28.65,28.69,207400.0,28.66,28.73,28.65,28.69,207400.0
2006-05-30 11:40:00,28.7,28.7,28.69,28.69,60200.0,28.7,28.7,28.69,28.69,60200.0
2006-05-30 11:50:00,28.69,28.86,28.65,28.84,384600.0,28.69,28.86,28.65,28.84,384600.0
2006-05-30 12:00:00,28.84,28.92,28.8,28.8,435700.0,28.84,28.92,28.8,28.8,435700.0
2006-05-30 12:10:00,28.8,28.88,28.78,28.81,132200.0,28.8,28.88,28.78,28.81,132200.0
2006-05-30 12:20:00,28.81,28.83,28.76,28.76,118200.0,28.81,28.83,28.76,28.76,118200.0
2006-05-30 12:30:00,28.77,28.8,28.77,28.77,109800.0,28.77,28.8,28.77,28.77,109800.0
2006-05-30 12:40:00,28.78,28.8,28.75,28.75,60600.0,28.78,28.8,28.75,28.75,60600.0
2006-05-30 12:50:00,28.75,28.76,28.63,28.64,124500.0,28.75,28.76,28.63,28.64,124500.0
2006-05-30 13:00:00,28.64,28.67,28.59,28.66,101000.0,28.64,28.67,28.59,28.66,101000.0
2006-05-30 13:10:00,28.65,28.67,28.6,28.62,83000.0,28.65,28.67,28.6,28.62,83000.0
2006-05-30 13:20:00,28.62,28.63,28.55,28.62,90100.0,28.62,28.63,28.55,28.62,90100.0
2006-05-30 13:30:00,28.62,28.65,28.61,28.65,74400.0,28.62,28.65,28.61,28.65,74400.0
2006-05-30 13:40:00,28.65,28.65,28.53,28.58,116700.0,28.65,28.65,28.53,28.58,116700.0
2006-05-30 13:50:00,28.57,28.62,28.56,28.6,66600.0,28.57,28.62,28.56,28.6,66600.0
2006-05-30 14:00:00,28.59,28.62,28.54,28.6,107000.0,28.59,28.62,28.54,28.6,107000.0
2006-05-30 14:10:00,28.6,28.64,28.58,28.6,87100.0,28.6,28.64,28.58,28.6,87100.0
2006-05-30 14:20:00,28.6,28.62,28.59,28.62,66500.0,28.6,28.62,28.59,28.62,66500.0
2006-05-30 14:30:00,28.62,28.64,28.58,28.61,100600.0,28.62,28.64,28.58,28.61,100600.0
2006-05-30 14:40:00,28.62,28.62,28.55,28.57,203000.0,28.62,28.62,28.55,28.57,203000.0
2006-05-30 14:50:00,28.57,28.6,28.51,28.58,159200.0,28.57,28.6,28.51,28.58,159200.0
2006-05-30 15:00:00,28.58,28.59,28.54,28.54,126200.0,28.58,28.59,28.54,28.54,126200.0
2006-05-30 15:10:00,28.55,28.56,28.45,28.48,202100.0,28.55,28.56,28.45,28.48,202100.0
2006-05-30 15:20:00,28.48,28.51,28.44,28.47,134300.0,28.48,28.51,28.44,28.47,134300.0
2006-05-30 15:30:00,28.46,28.5,28.39,28.42,222200.0,28.46,28.5,28.39,28.42,222200.0
2006-05-30 15:40:00,28.42,28.44,28.38,28.38,273100.0,28.42,28.44,28.38,28.38,273100.0
2006-05-30 15:50:00,28.39,28.4,28.3,28.34,387000.0,28.39,28.4,28.3,28.34,387000.0
2006-05-31 09:30:00,28.45,28.58,28.42,28.47,187200.0,28.45,28.58,28.42,28.47,187200.0
2006-05-31 09:40:00,28.46,28.63,28.43,28.63,688800.0,28.46,28.63,28.43,28.63,688800.0
2006-05-31 09:50:00,28.62,28.63,28.47,28.48,191800.0,28.62,28.63,28.47,28.48,191800.0
2006-05-31 10:00:00,28.49,28.52,28.42,28.49,141800.0,28.49,28.52,28.42,28.49,141800.0
2006-05-31 10:10:00,28.5,28.62,28.45,28.49,100900.0,28.5,28.62,28.45,28.49,100900.0
2006-05-31 10:20:00,28.47,28.55,28.46,28.48,93700.0,28.47,28.55,28.46,28.48,93700.0
2006-05-31 10:30:00,28.49,28.55,28.46,28.54,206700.0,28.49,28.55,28.46,28.54,206700.0
2006-05-31 10:40:00,28.54,28.55,28.49,28.5,168400.0,28.54,28.55,28.49,28.5,168400.0
2006-05-31 10:50:00,28.51,28.51,28.46,28.5,98700.0,28.51,28.51,28.46,28.5,98700.0
2006-05-31 11:00:00,28.5,28.53,28.47,28.49,98100.0,28.5,28.53,28.47,28.49,98100.0
2006-05-31 11:10:00,28.49,28.54,28.45,28.53,109400.0,28.49,28.54,28.45,28.53,109400.0
2006-05-31 11:20:00,28.54,28.58,28.5,28.51,203600.0,28.54,28.58,28.5,28.51,203600.0
2006-05-31 11:30:00,28.51,28.58,28.49,28.54,477700.0,28.51,28.58,28.49,28.54,477700.0
2006-05-31 11:40:00,28.54,28.73,28.52,28.71,253700.0,28.54,28.73,28.52,28.71,253700.0
2006-05-31 11:50:00,28.74,28.77,28.5,28.52,1043700.0,28.74,28.77,28.5,28.52,1043700.0
2006-05-31 12:00:00,28.53,28.64,28.51,28.63,121900.0,28.53,28.64,28.51,28.63,121900.0
2006-05-31 12:10:00,28.64,28.65,28.63,28.63,75400.0,28.64,28.65,28.63,28.63,75400.0
2006-05-31 12:20:00,28.63,28.7,28.6,28.69,132900.0,28.63,28.7,28.6,28.69,132900.0
2006-05-31 12:30:00,28.69,28.77,28.69,28.72,131700.0,28.69,28.77,28.69,28.72,131700.0
2006-05-31 12:40:00,28.72,28.74,28.7,28.73,40200.0,28.72,28.74,28.7,28.73,40200.0
2006-05-31 12:50:00,28.74,28.79,28.71,28.79,69300.0,28.74,28.79,28.71,28.79,69300.0
2006-05-31 13:00:00,28.78,28.84,28.71,28.71,127300.0,28.78,28.84,28.71,28.71,127300.0
2006-05-31 13:10:00,28.72,28.73,28.68,28.73,257900.0,28.72,28.73,28.68,28.73,257900.0
2006-05-31 13:20:00,28.73,28.79,28.71,28.71,126500.0,28.73,28.79,28.71,28.71,126500.0
2006-05-31 13:30:00,28.71,28.73,28.67,28.71,139300.0,28.71,28.73,28.67,28.71,139300.0
2006-05-31 13:40:00,28.71,28.75,28.7,28.74,394700.0,28.71,28.75,28.7,28.74,394700.0
2006-05-31 13:50:00,28.74,28.74,28.6,28.6,140200.0,28.74,28.74,28.6,28.6,140200.0
2006-05-31 14:00:00,28.61,28.69,28.51,28.61,262500.0,28.61,28.69,28.51,28.61,262500.0
2006-05-31 14:10:00,28.61,28.64,28.44,28.55,222500.0,28.61,28.64,28.44,28.55,222500.0
2006-05-31 14:20:00,28.56,28.64,28.47,28.59,161400.0,28.56,28.64,28.47,28.59,161400.0
2006-05-31 14:30:00,28.6,28.67,28.54,28.55,282700.0,28.6,28.67,28.54,28.55,282700.0
2006-05-31 14:40:00,28.55,28.64,28.54,28.6,212200.0,28.55,28.64,28.54,28.6,212200.0
2006-05-31 14:50:00,28.61,28.66,28.52,28.62,185900.0,28.61,28.66,28.52,28.62,185900.0
2006-05-31 15:00:00,28.63,28.63,28.51,28.59,357900.0,28.63,28.63,28.51,28.59,357900.0
2006-05-31 15:10:00,28.58,28.65,28.57,28.64,212300.0,28.58,28.65,28.57,28.64,212300.0
2006-05-31 15:20:00,28.66,28.74,28.59,28.62,369800.0,28.66,28.74,28.59,28.62,369800.0
2006-05-31 15:30:00,28.62,28.7,28.6,28.68,229200.0,28.62,28.7,28.6,28.68,229200.0
2006-05-31 15:40:00,28.68,28.75,28.65,28.69,635100.0,28.68,28.75,28.65,28.69,635100.0
2006-05-31 15:50:00,28.69,28.7,28.57,28.62,687200.0,28.69,28.7,28.57,28.62,687200.0
2006-06-01 09:30:00,28.68,28.8,28.53,28.57,336600.0,28.68,28.8,28.53,28.57,336600.0
2006-06-01 09:40:00,28.56,28.73,28.5,28.54,263700.0,28.56,28.73,28.5,28.54,263700.0
2006-06-01 09:50:00,28.55,28.62,28.51,28.53,158700.0,28.55,28.62,28.51,28.53,158700.0
2006-06-01 10:00:00,28.52,28.56,28.46,28.49,145900.0,28.52,28.56,28.46,28.49,145900.0
2006-06-01 10:10:00,28.49,28.59,28.49,28.56,101300.0,28.49,28.59,28.49,28.56,101300.0
2006-06-01 10:20:00,28.56,28.59,28.54,28.54,89700.0,28.56,28.59,28.54,28.54,89700.0
2006-06-01 10:30:00,28.55,28.78,28.54,28.76,165000.0,28.55,28.78,28.54,28.76,165000.0
2006-06-01 10:40:00,28.76,28.85,28.66,28.68,138800.0,28.76,28.85,28.66,28.68,138800.0
2006-06-01 10:50:00,28.68,28.75,28.68,28.7,77400.0,28.68,28.75,28.68,28.7,77400.0
2006-06-01 11:00:00,28.7,28.71,28.68,28.7,73900.0,28.7,28.71,28.68,28.7,73900.0
2006-06-01 11:10:00,28.7,28.74,28.66,28.66,91800.0,28.7,28.74,28.66,28.66,91800.0
2006-06-01 11:20:00,28.67,28.68,28.64,28.66,54200.0,28.67,28.68,28.64,28.66,54200.0
2006-06-01 11:30:00,28.66,28.67,26.66,28.62,100600.0,28.66,28.67,26.66,28.62,100600.0
2006-06-01 11:40:00,28.61,28.62,28.58,28.59,54700.0,28.61,28.62,28.58,28.59,54700.0
2006-06-01 11:50:00,28.59,28.59,28.56,28.56,61800.0,28.59,28.59,28.56,28.56,61800.0
2006-06-01 12:00:00,28.57,28.57,28.54,28.55,58100.0,28.57,28.57,28.54,28.55,58100.0
2006-06-01 12:10:00,28.54,28.57,28.52,28.57,75800.0,28.54,28.57,28.52,28.57,75800.0
2006-06-01 12:20:00,28.56,28.71,28.56,28.7,318000.0,28.56,28.71,28.56,28.7,318000.0
2006-06-01 12:30:00,28.69,28.7,28.64,28.68,156500.0,28.69,28.7,28.64,28.68,156500.0
2006-06-01 12:40:00,28.68,28.69,28.66,28.66,76600.0,28.68,28.69,28.66,28.66,76600.0
2006-06-01 12:50:00,28.66,28.67,28.58,28.66,99300.0,28.66,28.67,28.58,28.66,99300.0
2006-06-01 13:00:00,28.66,28.67,28.6,28.6,90300.0,28.66,28.67,28.6,28.6,90300.0
2006-06-01 13:10:00,28.59,28.66,28.59,28.63,79200.0,28.59,28.66,28.59,28.63,79200.0
2006-06-01 13:20:00,28.63,28.65,28.62,28.65,27100.0,28.63,28.65,28.62,28.65,27100.0
2006-06-01 13:30:00,28.65,28.65,28.56,28.58,139900.0,28.65,28.65,28.56,28.58,139900.0
2006-06-01 13:40:00,28.58,28.6,28.55,28.59,130600.0,28.58,28.6,28.55,28.59,130600.0
2006-06-01 13:50:00,28.6,28.6,28.57,28.59,85800.0,28.6,28.6,28.57,28.59,85800.0
2006-06-01 14:00:00,28.6,28.6,28.57,28.6,107600.0,28.6,28.6,28.57,28.6,107600.0
2006-06-01 14:10:00,28.59,28.6,28.57,28.6,90600.0,28.59,28.6,28.57,28.6,90600.0
2006-06-01 14:20:00,28.6,28.62,28.59,28.6,77100.0,28.6,28.62,28.59,28.6,77100.0
2006-06-01 14:30:00,28.59,28.6,28.54,28.58,100600.0,28.59,28.6,28.54,28.58,100600.0
2006-06-01 14:40:00,28.57,28.58,28.53,28.57,128400.0,28.57,28.58,28.53,28.57,128400.0
2006-06-01 14:50:00,28.57,28.58,28.52,28.55,180800.0,28.57,28.58,28.52,28.55,180800.0
2006-06-01 15:00:00,28.55,28.55,28.49,28.49,105500.0,28.55,28.55,28.49,28.49,105500.0
2006-06-01 15:10:00,28.49,28.56,28.49,28.55,147900.0,28.49,28.56,28.49,28.55,147900.0
2006-06-01 15:20:00,28.55,28.61,28.54,28.6,420500.0,28.55,28.61,28.54,28.6,420500.0
2006-06-01 15:30:00,28.6,28.64,28.59,28.64,251700.0,28.6,28.64,28.59,28.64,251700.0
2006-06-01 15:40:00,28.64,28.73,28.64,28.7,507900.0,28.64,28.73,28.64,28.7,507900.0
2006-06-01 15:50:00,28.71,28.72,28.64,28.7,730400.0,28.71,28.72,28.64,28.7,730400.0
2006-06-02 09:30:00,28.97,29.11,28.75,29.05,416400.0,28.97,29.11,28.75,29.05,416400.0
2006-06-02 09:40:00,29.04,29.2,28.87,29.0,316300.0,29.04,29.2,28.87,29.0,316300.0
2006-06-02 09:50:00,29.0,29.0,28.84,28.95,320800.0,29.0,29.0,28.84,28.95,320800.0
2006-06-02 10:00:00,28.94,29.04,28.87,29.02,280000.0,28.94,29.04,28.87,29.02,280000.0
2006-06-02 10:10:00,29.02,29.05,28.96,28.98,124600.0,29.02,29.05,28.96,28.98,124600.0
2006-06-02 10:20:00,28.99,29.02,28.91,29.02,122100.0,28.99,29.02,28.91,29.02,122100.0
2006-06-02 10:30:00,29.02,29.08,28.98,29.01,334900.0,29.02,29.08,28.98,29.01,334900.0
2006-06-02 10:40:00,29.02,29.1,28.99,29.04,343800.0,29.02,29.1,28.99,29.04,343800.0
2006-06-02 10:50:00,29.03,29.15,29.02,29.14,204700.0,29.03,29.15,29.02,29.14,204700.0
2006-06-02 11:00:00,29.14,29.16,29.01,29.09,103700.0,29.14,29.16,29.01,29.09,103700.0
2006-06-02 11:10:00,29.1,29.16,29.07,29.14,111500.0,29.1,29.16,29.07,29.14,111500.0
2006-06-02 11:20:00,29.15,29.16,29.0,29.11,142800.0,29.15,29.16,29.0,29.11,142800.0
2006-06-02 11:30:00,29.11,29.12,29.02,29.1,165800.0,29.11,29.12,29.02,29.1,165800.0
2006-06-02 11:40:00,29.09,29.1,29.0,29.01,221500.0,29.09,29.1,29.0,29.01,221500.0
2006-06-02 11:50:00,29.01,29.09,28.99,28.99,182300.0,29.01,29.09,28.99,28.99,182300.0
2006-06-02 12:00:00,28.99,29.08,28.9,29.05,211800.0,28.99,29.08,28.9,29.05,211800.0
2006-06-02 12:10:00,29.05,29.05,28.99,29.0,55400.0,29.05,29.05,28.99,29.0,55400.0
2006-06-02 12:20:00,29.0,29.11,29.0,29.07,93900.0,29.0,29.11,29.0,29.07,93900.0
2006-06-02 12:30:00,29.07,29.11,29.07,29.09,63700.0,29.07,29.11,29.07,29.09,63700.0
2006-06-02 12:40:00,29.09,29.13,29.05,29.06,120700.0,29.09,29.13,29.05,29.06,120700.0
2006-06-02 12:50:00,29.06,29.07,29.05,29.05,50800.0,29.06,29.07,29.05,29.05,50800.0
2006-06-02 13:00:00,29.06,29.1,29.05,29.09,78000.0,29.06,29.1,29.05,29.09,78000.0
2006-06-02 13:10:00,29.1,29.1,29.05,29.06,34500.0,29.1,29.1,29.05,29.06,34500.0
2006-06-02 13:20:00,29.05,29.07,28.98,28.99,182900.0,29.05,29.07,28.98,28.99,182900.0
2006-06-02 13:30:00,28.99,29.04,28.96,29.02,96100.0,28.99,29.04,28.96,29.02,96100.0
2006-06-02 13:40:00,29.03,29.03,28.98,28.99,46200.0,29.03,29.03,28.98,28.99,46200.0
2006-06-02 13:50:00,28.99,29.03,28.99,29.0,51700.0,28.99,29.03,28.99,29.0,51700.0
2006-06-02 14:00:00,29.0,29.08,28.99,29.03,82500.0,29.0,29.08,28.99,29.03,82500.0
2006-06-02 14:10:00,29.03,29.04,29.0,29.0,40300.0,29.03,29.04,29.0,29.0,40300.0
2006-06-02 14:20:00,29.0,29.02,28.99,29.0,55300.0,29.0,29.02,28.99,29.0,55300.0
2006-06-02 14:30:00,29.01,29.09,29.0,29.09,63200.0,29.01,29.09,29.0,29.09,63200.0
2006-06-02 14:40:00,29.08,29.1,29.04,29.1,60700.0,29.08,29.1,29.04,29.1,60700.0
2006-06-02 14:50:00,29.1,29.1,29.0,29.05,54600.0,29.1,29.1,29.0,29.05,54600.0
2006-06-02 15:00:00,29.04,29.06,29.0,29.03,67400.0,29.04,29.06,29.0,29.03,67400.0
2006-06-02 15:10:00,29.04,29.05,28.98,29.05,106700.0,29.04,29.05,28.98,29.05,106700.0
2006-06-02 15:20:00,29.05,29.1,29.05,29.1,85100.0,29.05,29.1,29.05,29.1,85100.0
2006-06-02 15:30:00,29.09,29.1,29.05,29.07,132600.0,29.09,29.1,29.05,29.07,132600.0
2006-06-02 15:40:00,29.07,29.09,29.01,29.01,152100.0,29.07,29.09,29.01,29.01,152100.0
2006-06-02 15:50:00,29.01,29.02,28.98,29.0,389500.0,29.01,29.02,28.98,29.0,389500.0
2006-06-05 09:30:00,28.98,29.0,28.8,28.84,340800.0,28.98,29.0,28.8,28.84,340800.0
2006-06-05 09:40:00,28.83,28.9,28.79,28.9,119300.0,28.83,28.9,28.79,28.9,119300.0
2006-06-05 09:50:00,28.89,29.01,28.84,29.01,367300.0,28.89,29.01,28.84,29.01,367300.0
2006-06-05 10:00:00,29.0,29.08,28.93,29.04,528100.0,29.0,29.08,28.93,29.04,528100.0
2006-06-05 10:10:00,29.04,29.08,28.92,29.01,352400.0,29.04,29.08,28.92,29.01,352400.0
2006-06-05 10:20:00,28.98,29.03,28.98,29.0,244700.0,28.98,29.03,28.98,29.0,244700.0
2006-06-05 10:30:00,29.0,29.06,29.0,29.06,95000.0,29.0,29.06,29.0,29.06,95000.0
2006-06-05 10:40:00,29.06,29.13,29.0,29.09,127000.0,29.06,29.13,29.0,29.09,127000.0
2006-06-05 10:50:00,29.09,29.11,29.08,29.11,75100.0,29.09,29.11,29.08,29.11,75100.0
2006-06-05 11:00:00,29.1,29.15,29.08,29.14,405700.0,29.1,29.15,29.08,29.14,405700.0
2006-06-05 11:10:00,29.14,29.24,29.13,29.2,301600.0,29.14,29.24,29.13,29.2,301600.0
2006-06-05 11:20:00,29.2,29.23,29.19,29.21,266400.0,29.2,29.23,29.19,29.21,266400.0
2006-06-05 11:30:00,29.21,29.29,29.2,29.29,904800.0,29.21,29.29,29.2,29.29,904800.0
2006-06-05 11:40:00,29.29,29.3,29.21,29.3,116500.0,29.29,29.3,29.21,29.3,116500.0
2006-06-05 11:50:00,29.29,29.31,29.26,29.31,213100.0,29.29,29.31,29.26,29.31,213100.0
2006-06-05 12:00:00,29.32,29.44,29.3,29.37,570800.0,29.32,29.44,29.3,29.37,570800.0
2006-06-05 12:10:00,29.37,29.39,29.34,29.37,191900.0,29.37,29.39,29.34,29.37,191900.0
2006-06-05 12:20:00,29.38,29.41,29.34,29.4,294700.0,29.38,29.41,29.34,29.4,294700.0
2006-06-05 12:30:00,29.4,29.4,29.35,29.38,123900.0,29.4,29.4,29.35,29.38,123900.0
2006-06-05 12:40:00,29.38,29.38,29.38,29.38,0.0,29.38,29.38,29.38,29.38,0.0
2006-06-05 12:50:00,29.38,29.38,29.38,29.38,0.0,29.38,29.38,29.38,29.38,0.0
2006-06-05 13:00:00,29.43,29.48,29.41,29.48,131700.0,29.43,29.48,29.41,29.48,131700.0
2006-06-05 13:10:00,29.47,29.48,29.4,29.44,60700.0,29.47,29.48,29.4,29.44,60700.0
2006-06-05 13:20:00,29.44,29.5,29.39,29.5,202300.0,29.44,29.5,29.39,29.5,202300.0
2006-06-05 13:30:00,29.5,29.58,29.41,29.5,236700.0,29.5,29.58,29.41,29.5,236700.0
2006-06-05 13:40:00,29.49,29.53,29.45,29.51,207800.0,29.49,29.53,29.45,29.51,207800.0
2006-06-05 13:50:00,29.52,29.53,29.48,29.5,126800.0,29.52,29.53,29.48,29.5,126800.0
2006-06-05 14:00:00,29.49,29.51,29.48,29.5,260600.0,29.49,29.51,29.48,29.5,260600.0
2006-06-05 14:10:00,29.51,29.52,29.38,29.44,905800.0,29.51,29.52,29.38,29.44,905800.0
2006-06-05 14:20:00,29.44,29.55,29.4,29.48,341400.0,29.44,29.55,29.4,29.48,341400.0
2006-06-05 14:30:00,29.48,29.49,29.4,29.47,299600.0,29.48,29.49,29.4,29.47,299600.0
2006-06-05 14:40:00,29.48,29.52,29.44,29.51,309000.0,29.48,29.52,29.44,29.51,309000.0
2006-06-05 14:50:00,29.51,29.53,29.48,29.5,227900.0,29.51,29.53,29.48,29.5,227900.0
2006-06-05 15:00:00,29.5,29.53,29.48,29.52,351700.0,29.5,29.53,29.48,29.52,351700.0
2006-06-05 15:10:00,29.52,29.54,29.47,29.52,539700.0,29.52,29.54,29.47,29.52,539700.0
2006-06-05 15:20:00,29.53,29.66,29.51,29.53,567500.0,29.53,29.66,29.51,29.53,567500.0
2006-06-05 15:30:00,29.54,29.69,29.54,29.55,548200.0,29.54,29.69,29.54,29.55,548200.0
2006-06-05 15:40:00,29.54,29.64,29.53,29.56,697100.0,29.54,29.64,29.53,29.56,697100.0
2006-06-05 15:50:00,29.57,29.57,29.46,29.47,1168300.0,29.57,29.57,29.46,29.47,1168300.0
2006-06-06 09:30:00,29.53,29.98,29.5,29.77,581500.0,29.53,29.98,29.5,29.77,581500.0
2006-06-06 09:40:00,29.77,29.86,29.47,29.56,267300.0,29.77,29.86,29.47,29.56,267300.0
2006-06-06 09:50:00,29.59,29.9,29.54,29.72,329700.0,29.59,29.9,29.54,29.72,329700.0
2006-06-06 10:00:00,29.7,29.91,29.62,29.79,210600.0,29.7,29.91,29.62,29.79,210600.0
2006-06-06 10:10:00,29.78,29.82,29.66,29.66,120000.0,29.78,29.82,29.66,29.66,120000.0
2006-06-06 10:20:00,29.66,29.95,29.63,29.92,424600.0,29.66,29.95,29.63,29.92,424600.0
2006-06-06 10:30:00,29.93,29.96,28.89,29.86,320000.0,29.93,29.96,28.89,29.86,320000.0
2006-06-06 10:40:00,29.85,29.9,29.81,29.9,325500.0,29.85,29.9,29.81,29.9,325500.0
2006-06-06 10:50:00,29.9,29.92,29.87,29.92,384200.0,29.9,29.92,29.87,29.92,384200.0
2006-06-06 11:00:00,29.92,29.93,29.76,29.81,319200.0,29.92,29.93,29.76,29.81,319200.0
2006-06-06 11:10:00,29.8,29.83,29.66,29.76,267600.0,29.8,29.83,29.66,29.76,267600.0
2006-06-06 11:20:00,29.76,29.8,29.59,29.6,208200.0,29.76,29.8,29.59,29.6,208200.0
2006-06-06 11:30:00,29.59,29.6,29.5,29.55,277400.0,29.59,29.6,29.5,29.55,277400.0
2006-06-06 11:40:00,29.55,29.63,28.58,29.58,216800.0,29.55,29.63,28.58,29.58,216800.0
2006-06-06 11:50:00,29.58,29.58,29.56,29.58,180800.0,29.58,29.58,29.56,29.58,180800.0
2006-06-06 12:00:00,29.58,29.87,29.39,29.41,265600.0,29.58,29.87,29.39,29.41,265600.0
2006-06-06 12:10:00,29.41,29.5,29.32,29.35,225200.0,29.41,29.5,29.32,29.35,225200.0
2006-06-06 12:20:00,29.35,29.35,29.25,29.31,167200.0,29.35,29.35,29.25,29.31,167200.0
2006-06-06 12:30:00,29.31,29.5,29.31,29.49,164100.0,29.31,29.5,29.31,29.49,164100.0
2006-06-06 12:40:00,29.5,29.56,29.47,29.48,175400.0,29.5,29.56,29.47,29.48,175400.0
2006-06-06 12:50:00,29.47,29.66,29.46,29.62,118100.0,29.47,29.66,29.46,29.62,118100.0
2006-06-06 13:00:00,29.62,29.76,29.61,29.75,179500.0,29.62,29.76,29.61,29.75,179500.0
2006-06-06 13:10:00,29.74,29.76,29.73,29.75,169700.0,29.74,29.76,29.73,29.75,169700.0
2006-06-06 13:20:00,29.74,29.86,29.73,29.8,119300.0,29.74,29.86,29.73,29.8,119300.0
2006-06-06 13:30:00,29.8,29.91,29.8,29.89,299300.0,29.8,29.91,29.8,29.89,299300.0
2006-06-06 13:40:00,29.88,29.89,29.76,29.79,142000.0,29.88,29.89,29.76,29.79,142000.0
2006-06-06 13:50:00,29.79,29.87,29.78,29.85,108800.0,29.79,29.87,29.78,29.85,108800.0
2006-06-06 14:00:00,29.85,29.85,29.78,29.85,162100.0,29.85,29.85,29.78,29.85,162100.0
2006-06-06 14:10:00,29.85,29.85,29.74,29.83,127900.0,29.85,29.85,29.74,29.83,127900.0
2006-06-06 14:20:00,29.83,29.88,29.8,29.83,80600.0,29.83,29.88,29.8,29.83,80600.0
2006-06-06 14:30:00,29.83,29.88,29.8,29.81,123500.0,29.83,29.88,29.8,29.81,123500.0
2006-06-06 14:40:00,29.81,29.81,29.72,29.76,152700.0,29.81,29.81,29.72,29.76,152700.0
2006-06-06 14:50:00,29.76,29.76,29.74,29.76,143000.0,29.76,29.76,29.74,29.76,143000.0
2006-06-06 15:00:00,29.75,29.86,29.74,29.8,174300.0,29.75,29.86,29.74,29.8,174300.0
2006-06-06 15:10:00,29.8,29.85,29.69,29.76,183500.0,29.8,29.85,29.69,29.76,183500.0
2006-06-06 15:20:00,29.75,29.8,29.63,29.63,171500.0,29.75,29.8,29.63,29.63,171500.0
2006-06-06 15:30:00,29.63,29.82,29.59,29.82,188700.0,29.63,29.82,29.59,29.82,188700.0
2006-06-06 15:40:00,29.82,29.91,29.77,29.85,341400.0,29.82,29.91,29.77,29.85,341400.0
2006-06-06 15:50:00,29.84,29.86,29.79,29.83,246000.0,29.84,29.86,29.79,29.83,246000.0
2006-06-07 09:30:00,29.97,29.99,29.79,29.79,334300.0,29.97,29.99,29.79,29.79,334300.0
2006-06-07 09:40:00,29.8,29.81,29.35,29.43,310200.0,29.8,29.81,29.35,29.43,310200.0
2006-06-07 09:50:00,29.43,29.43,29.24,29.36,272500.0,29.43,29.43,29.24,29.36,272500.0
2006-06-07 10:00:00,29.37,29.58,29.37,29.51,444700.0,29.37,29.58,29.37,29.51,444700.0
2006-06-07 10:10:00,29.55,29.59,29.43,29.48,176400.0,29.55,29.59,29.43,29.48,176400.0
2006-06-07 10:20:00,29.48,29.5,29.32,29.45,181900.0,29.48,29.5,29.32,29.45,181900.0
2006-06-07 10:30:00,29.45,29.51,29.32,29.32,222300.0,29.45,29.51,29.32,29.32,222300.0
2006-06-07 10:40:00,29.32,29.41,29.3,29.38,195800.0,29.32,29.41,29.3,29.38,195800.0
2006-06-07 10:50:00,29.38,29.4,29.29,29.33,249800.0,29.38,29.4,29.29,29.33,249800.0
2006-06-07 11:00:00,29.33,29.4,29.3,29.3,154700.0,29.33,29.4,29.3,29.3,154700.0
2006-06-07 11:10:00,29.3,29.35,29.29,29.3,97000.0,29.3,29.35,29.29,29.3,97000.0
2006-06-07 11:20:00,29.3,29.31,29.25,29.28,161400.0,29.3,29.31,29.25,29.28,161400.0
2006-06-07 11:30:00,29.28,29.36,29.28,29.36,214700.0,29.28,29.36,29.28,29.36,214700.0
2006-06-07 11:40:00,29.36,29.49,29.36,29.49,174800.0,29.36,29.49,29.36,29.49,174800.0
2006-06-07 11:50:00,29.48,29.53,29.45,29.53,127000.0,29.48,29.53,29.45,29.53,127000.0
2006-06-07 12:00:00,29.53,29.54,29.47,29.52,166800.0,29.53,29.54,29.47,29.52,166800.0
2006-06-07 12:10:00,29.52,29.54,29.49,29.51,110800.0,29.52,29.54,29.49,29.51,110800.0
2006-06-07 12:20:00,29.52,29.53,29.44,29.5,70000.0,29.52,29.53,29.44,29.5,70000.0
2006-06-07 12:30:00,29.5,29.5,29.39,29.41,64400.0,29.5,29.5,29.39,29.41,64400.0
2006-06-07 12:40:00,29.41,29.47,29.38,29.39,76500.0,29.41,29.47,29.38,29.39,76500.0
2006-06-07 12:50:00,29.38,29.39,29.3,29.3,79300.0,29.38,29.39,29.3,29.3,79300.0
2006-06-07 13:00:00,29.31,29.43,29.28,29.42,125100.0,29.31,29.43,29.28,29.42,125100.0
2006-06-07 13:10:00,29.43,29.44,29.36,29.38,161000.0,29.43,29.44,29.36,29.38,161000.0
2006-06-07 13:20:00,29.39,29.46,29.37,29.41,137000.0,29.39,29.46,29.37,29.41,137000.0
2006-06-07 13:30:00,29.41,29.41,29.35,29.37,83700.0,29.41,29.41,29.35,29.37,83700.0
2006-06-07 13:40:00,29.37,29.42,29.22,29.26,194500.0,29.37,29.42,29.22,29.26,194500.0
2006-06-07 13:50:00,29.26,29.35,29.22,29.26,165900.0,29.26,29.35,29.22,29.26,165900.0
2006-06-07 14:00:00,29.26,29.26,29.06,29.08,189900.0,29.26,29.26,29.06,29.08,189900.0
2006-06-07 14:10:00,29.08,29.15,29.06,29.12,204400.0,29.08,29.15,29.06,29.12,204400.0
2006-06-07 14:20:00,29.13,29.23,29.12,29.22,151500.0,29.13,29.23,29.12,29.22,151500.0
2006-06-07 14:30:00,29.22,29.22,29.14,29.19,64600.0,29.22,29.22,29.14,29.19,64600.0
2006-06-07 14:40:00,29.19,29.19,29.01,29.09,128100.0,29.19,29.19,29.01,29.09,128100.0
2006-06-07 14:50:00,29.1,29.18,29.09,29.13,142100.0,29.1,29.18,29.09,29.13,142100.0
2006-06-07 15:00:00,29.13,29.15,28.99,29.02,222200.0,29.13,29.15,28.99,29.02,222200.0
2006-06-07 15:10:00,29.02,29.07,28.97,28.98,200500.0,29.02,29.07,28.97,28.98,200500.0
2006-06-07 15:20:00,28.97,29.0,28.92,28.92,208400.0,28.97,29.0,28.92,28.92,208400.0
2006-06-07 15:30:00,28.92,29.0,28.91,28.98,170900.0,28.92,29.0,28.91,28.98,170900.0
2006-06-07 15:40:00,28.99,29.01,28.86,28.87,331000.0,28.99,29.01,28.86,28.87,331000.0
2006-06-07 15:50:00,28.86,28.88,28.67,28.8,1066400.0,28.86,28.88,28.67,28.8,1066400.0
2006-06-08 09:30:00,28.47,29.03,28.43,28.77,325400.0,28.47,29.03,28.43,28.77,325400.0
2006-06-08 09:40:00,28.77,28.92,28.67,28.79,305000.0,28.77,28.92,28.67,28.79,305000.0
2006-06-08 09:50:00,28.78,28.86,28.43,28.74,259300.0,28.78,28.86,28.43,28.74,259300.0
2006-06-08 10:00:00,28.74,28.87,28.58,28.68,257500.0,28.74,28.87,28.58,28.68,257500.0
2006-06-08 10:10:00,28.69,28.8,28.26,28.26,356000.0,28.69,28.8,28.26,28.26,356000.0
2006-06-08 10:20:00,28.26,28.49,28.09,28.09,273400.0,28.26,28.49,28.09,28.09,273400.0
2006-06-08 10:30:00,28.09,28.32,28.03,28.2,288800.0,28.09,28.32,28.03,28.2,288800.0
2006-06-08 10:40:00,28.2,28.31,28.11,28.29,213500.0,28.2,28.31,28.11,28.29,213500.0
2006-06-08 10:50:00,28.3,28.31,28.12,28.26,111400.0,28.3,28.31,28.12,28.26,111400.0
2006-06-08 11:00:00,28.26,28.38,28.26,28.34,108800.0,28.26,28.38,28.26,28.34,108800.0
2006-06-08 11:10:00,28.34,28.42,28.09,28.11,136200.0,28.34,28.42,28.09,28.11,136200.0
2006-06-08 11:20:00,28.12,28.24,27.91,28.04,352500.0,28.12,28.24,27.91,28.04,352500.0
2006-06-08 11:30:00,28.04,28.05,27.81,28.02,288000.0,28.04,28.05,27.81,28.02,288000.0
2006-06-08 11:40:00,28.03,28.03,27.82,27.87,264600.0,28.03,28.03,27.82,27.87,264600.0
2006-06-08 11:50:00,27.87,27.97,27.69,27.85,246500.0,27.87,27.97,27.69,27.85,246500.0
2006-06-08 12:00:00,27.86,27.88,27.72,27.78,188200.0,27.86,27.88,27.72,27.78,188200.0
2006-06-08 12:10:00,27.77,27.81,27.62,27.71,198800.0,27.77,27.81,27.62,27.71,198800.0
2006-06-08 12:20:00,27.69,27.69,27.5,27.63,233300.0,27.69,27.69,27.5,27.63,233300.0
2006-06-08 12:30:00,27.63,27.77,27.61,27.75,176500.0,27.63,27.77,27.61,27.75,176500.0
2006-06-08 12:40:00,27.77,27.78,27.65,27.73,173600.0,27.77,27.78,27.65,27.73,173600.0
2006-06-08 12:50:00,27.73,27.83,27.72,27.76,117900.0,27.73,27.83,27.72,27.76,117900.0
2006-06-08 13:00:00,27.76,27.78,27.63,27.7,126900.0,27.76,27.78,27.63,27.7,126900.0
2006-06-08 13:10:00,27.7,27.78,27.66,27.68,155000.0,27.7,27.78,27.66,27.68,155000.0
2006-06-08 13:20:00,27.68,27.7,27.64,27.69,145800.0,27.68,27.7,27.64,27.69,145800.0
2006-06-08 13:30:00,27.69,27.75,27.65,27.71,201500.0,27.69,27.75,27.65,27.71,201500.0
2006-06-08 13:40:00,27.71,27.75,27.59,27.62,234300.0,27.71,27.75,27.59,27.62,234300.0
2006-06-08 13:50:00,27.61,27.7,27.57,27.69,246900.0,27.61,27.7,27.57,27.69,246900.0
2006-06-08 14:00:00,27.69,27.75,27.55,27.69,340200.0,27.69,27.75,27.55,27.69,340200.0
2006-06-08 14:10:00,27.69,27.8,27.67,27.79,216500.0,27.69,27.8,27.67,27.79,216500.0
2006-06-08 14:20:00,27.8,27.95,27.79,27.88,348400.0,27.8,27.95,27.79,27.88,348400.0
2006-06-08 14:30:00,27.88,27.91,27.81,27.82,327700.0,27.88,27.91,27.81,27.82,327700.0
2006-06-08 14:40:00,27.82,27.83,27.71,27.75,312900.0,27.82,27.83,27.71,27.75,312900.0
2006-06-08 14:50:00,27.75,27.83,27.69,27.76,262100.0,27.75,27.83,27.69,27.76,262100.0
2006-06-08 15:00:00,27.76,27.8,27.73,27.8,244700.0,27.76,27.8,27.73,27.8,244700.0
2006-06-08 15:10:00,27.8,27.97,27.78,27.87,700500.0,27.8,27.97,27.78,27.87,700500.0
2006-06-08 15:20:00,27.88,27.88,27.75,27.8,229500.0,27.88,27.88,27.75,27.8,229500.0
2006-06-08 15:30:00,27.8,28.02,27.8,28.0,405000.0,27.8,28.02,27.8,28.0,405000.0
2006-06-08 15:40:00,28.0,28.02,27.8,27.9,511800.0,28.0,28.02,27.8,27.9,511800.0
2006-06-08 15:50:00,27.9,28.06,27.79,27.85,1163400.0,27.9,28.06,27.79,27.85,1163400.0
2006-06-09 09:30:00,28.03,28.18,27.88,28.18,240500.0,28.03,28.18,27.88,28.18,240500.0
2006-06-09 09:40:00,28.19,28.23,27.99,28.21,169500.0,28.19,28.23,27.99,28.21,169500.0
2006-06-09 09:50:00,28.21,28.55,28.14,28.47,271700.0,28.21,28.55,28.14,28.47,271700.0
2006-06-09 10:00:00,28.48,28.67,28.37,28.52,294100.0,28.48,28.67,28.37,28.52,294100.0
2006-06-09 10:10:00,28.52,28.56,28.48,28.54,205000.0,28.52,28.56,28.48,28.54,205000.0
2006-06-09 10:20:00,28.54,28.56,28.36,28.42,110600.0,28.54,28.56,28.36,28.42,110600.0
2006-06-09 10:30:00,28.42,28.42,28.33,28.35,81000.0,28.42,28.42,28.33,28.35,81000.0
2006-06-09 10:40:00,28.35,28.39,28.25,28.37,102600.0,28.35,28.39,28.25,28.37,102600.0
2006-06-09 10:50:00,28.37,28.39,28.24,28.25,99800.0,28.37,28.39,28.24,28.25,99800.0
2006-06-09 11:00:00,28.25,28.35,28.24,28.3,94300.0,28.25,28.35,28.24,28.3,94300.0
2006-06-09 11:10:00,28.3,28.32,28.25,28.26,87100.0,28.3,28.32,28.25,28.26,87100.0
2006-06-09 11:20:00,28.25,28.39,28.25,28.33,98100.0,28.25,28.39,28.25,28.33,98100.0
2006-06-09 11:30:00,28.33,28.43,28.33,28.4,78200.0,28.33,28.43,28.33,28.4,78200.0
2006-06-09 11:40:00,28.41,28.44,28.28,28.32,148000.0,28.41,28.44,28.28,28.32,148000.0
2006-06-09 11:50:00,28.32,28.33,28.24,28.3,198300.0,28.32,28.33,28.24,28.3,198300.0
2006-06-09 12:00:00,28.3,28.39,28.26,28.32,103000.0,28.3,28.39,28.26,28.32,103000.0
2006-06-09 12:10:00,28.3,28.35,28.3,28.33,95200.0,28.3,28.35,28.3,28.33,95200.0
2006-06-09 12:20:00,28.33,28.34,28.3,28.31,68700.0,28.33,28.34,28.3,28.31,68700.0
2006-06-09 12:30:00,28.3,28.36,28.3,28.34,68000.0,28.3,28.36,28.3,28.34,68000.0
2006-06-09 12:40:00,28.34,28.4,28.32,28.32,53700.0,28.34,28.4,28.32,28.32,53700.0
2006-06-09 12:50:00,28.33,28.33,28.16,28.16,102600.0,28.33,28.33,28.16,28.16,102600.0
2006-06-09 13:00:00,28.15,28.16,28.06,28.08,72200.0,28.15,28.16,28.06,28.08,72200.0
2006-06-09 13:10:00,28.07,28.13,28.01,28.08,80900.0,28.07,28.13,28.01,28.08,80900.0
2006-06-09 13:20:00,28.09,28.09,28.04,28.04,100600.0,28.09,28.09,28.04,28.04,100600.0
2006-06-09 13:30:00,28.05,28.08,28.03,28.07,106200.0,28.05,28.08,28.03,28.07,106200.0
2006-06-09 13:40:00,28.07,28.08,28.05,28.08,104000.0,28.07,28.08,28.05,28.08,104000.0
2006-06-09 13:50:00,28.08,28.19,28.07,28.16,84900.0,28.08,28.19,28.07,28.16,84900.0
2006-06-09 14:00:00,28.16,28.17,28.11,28.14,105900.0,28.16,28.17,28.11,28.14,105900.0
2006-06-09 14:10:00,28.14,28.25,28.14,28.17,95500.0,28.14,28.25,28.14,28.17,95500.0
2006-06-09 14:20:00,28.16,28.22,28.16,28.21,124100.0,28.16,28.22,28.16,28.21,124100.0
2006-06-09 14:30:00,28.21,28.28,28.2,28.23,94700.0,28.21,28.28,28.2,28.23,94700.0
2006-06-09 14:40:00,28.24,28.27,28.24,28.26,56000.0,28.24,28.27,28.24,28.26,56000.0
2006-06-09 14:50:00,28.25,28.27,28.22,28.22,98300.0,28.25,28.27,28.22,28.22,98300.0
2006-06-09 15:00:00,28.22,28.23,28.09,28.17,166900.0,28.22,28.23,28.09,28.17,166900.0
2006-06-09 15:10:00,28.18,28.2,28.14,28.14,138600.0,28.18,28.2,28.14,28.14,138600.0
2006-06-09 15:20:00,28.15,28.16,28.1,28.13,233900.0,28.15,28.16,28.1,28.13,233900.0
2006-06-09 15:30:00,28.13,28.14,28.11,28.13,250600.0,28.13,28.14,28.11,28.13,250600.0
2006-06-09 15:40:00,28.13,28.15,28.13,28.13,267400.0,28.13,28.15,28.13,28.13,267400.0
2006-06-09 15:50:00,28.13,28.14,27.99,27.99,370800.0,28.13,28.14,27.99,27.99,370800.0
2006-06-12 09:30:00,28.63,28.9,28.0,28.81,516500.0,28.63,28.9,28.0,28.81,516500.0
2006-06-12 09:40:00,28.82,28.86,28.59,28.8,462800.0,28.82,28.86,28.59,28.8,462800.0
2006-06-12 09:50:00,28.8,28.85,28.77,28.85,111400.0,28.8,28.85,28.77,28.85,111400.0
2006-06-12 10:00:00,28.85,28.9,28.77,28.9,202200.0,28.85,28.9,28.77,28.9,202200.0
2006-06-12 10:10:00,28.9,28.95,28.74,28.74,269900.0,28.9,28.95,28.74,28.74,269900.0
2006-06-12 10:20:00,28.74,29.05,28.74,29.04,234100.0,28.74,29.05,28.74,29.04,234100.0
2006-06-12 10:30:00,29.04,29.09,29.0,29.02,300500.0,29.04,29.09,29.0,29.02,300500.0
2006-06-12 10:40:00,29.03,29.04,28.99,29.01,170900.0,29.03,29.04,28.99,29.01,170900.0
2006-06-12 10:50:00,29.01,29.02,28.98,29.0,157400.0,29.01,29.02,28.98,29.0,157400.0
2006-06-12 11:00:00,29.0,29.0,28.89,28.96,199700.0,29.0,29.0,28.89,28.96,199700.0
2006-06-12 11:10:00,28.96,29.03,28.9,29.03,108800.0,28.96,29.03,28.9,29.03,108800.0
2006-06-12 11:20:00,29.03,29.05,28.97,29.01,200300.0,29.03,29.05,28.97,29.01,200300.0
2006-06-12 11:30:00,29.01,29.15,29.0,29.13,204200.0,29.01,29.15,29.0,29.13,204200.0
2006-06-12 11:40:00,29.12,29.23,29.12,29.2,167400.0,29.12,29.23,29.12,29.2,167400.0
2006-06-12 11:50:00,29.22,29.31,29.19,29.27,220200.0,29.22,29.31,29.19,29.27,220200.0
2006-06-12 12:00:00,29.27,29.35,29.24,29.33,128300.0,29.27,29.35,29.24,29.33,128300.0
2006-06-12 12:10:00,29.33,29.33,29.26,29.32,175800.0,29.33,29.33,29.26,29.32,175800.0
2006-06-12 12:20:00,29.32,29.32,29.11,29.14,389200.0,29.32,29.32,29.11,29.14,389200.0
2006-06-12 12:30:00,29.14,29.15,29.05,29.05,100000.0,29.14,29.15,29.05,29.05,100000.0
2006-06-12 12:40:00,29.05,29.21,29.05,29.2,162500.0,29.05,29.21,29.05,29.2,162500.0
2006-06-12 12:50:00,29.2,29.36,29.2,29.33,165900.0,29.2,29.36,29.2,29.33,165900.0
2006-06-12 13:00:00,29.33,29.34,29.17,29.28,227900.0,29.33,29.34,29.17,29.28,227900.0
2006-06-12 13:10:00,29.29,29.29,29.22,29.23,39300.0,29.29,29.29,29.22,29.23,39300.0
2006-06-12 13:20:00,29.23,29.29,29.2,29.27,135100.0,29.23,29.29,29.2,29.27,135100.0
2006-06-12 13:30:00,29.28,29.28,29.14,29.19,115000.0,29.28,29.28,29.14,29.19,115000.0
2006-06-12 13:40:00,29.18,29.22,29.1,29.19,128000.0,29.18,29.22,29.1,29.19,128000.0
2006-06-12 13:50:00,29.18,29.26,29.17,29.25,111400.0,29.18,29.26,29.17,29.25,111400.0
2006-06-12 14:00:00,29.26,29.27,29.16,29.16,126800.0,29.26,29.27,29.16,29.16,126800.0
2006-06-12 14:10:00,29.16,29.21,29.14,29.17,130700.0,29.16,29.21,29.14,29.17,130700.0
2006-06-12 14:20:00,29.17,29.29,29.14,29.25,220500.0,29.17,29.29,29.14,29.25,220500.0
2006-06-12 14:30:00,29.25,29.3,29.23,29.26,122800.0,29.25,29.3,29.23,29.26,122800.0
2006-06-12 14:40:00,29.25,29.28,29.18,29.26,235400.0,29.25,29.28,29.18,29.26,235400.0
2006-06-12 14:50:00,29.26,29.39,29.26,29.36,315600.0,29.26,29.39,29.26,29.36,315600.0
2006-06-12 15:00:00,29.36,29.38,29.28,29.31,263600.0,29.36,29.38,29.28,29.31,263600.0
2006-06-12 15:10:00,29.3,29.37,29.21,29.22,195500.0,29.3,29.37,29.21,29.22,195500.0
2006-06-12 15:20:00,29.22,29.29,29.13,29.14,528800.0,29.22,29.29,29.13,29.14,528800.0
2006-06-12 15:30:00,29.14,29.21,29.04,29.09,432500.0,29.14,29.21,29.04,29.09,432500.0
2006-06-12 15:40:00,29.09,29.1,28.97,29.0,370500.0,29.09,29.1,28.97,29.0,370500.0
2006-06-12 15:50:00,28.99,29.01,28.82,28.84,541100.0,28.99,29.01,28.82,28.84,541100.0
2006-06-13 09:30:00,29.14,29.41,28.77,29.25,381600.0,29.14,29.41,28.77,29.25,381600.0
2006-06-13 09:40:00,29.24,29.3,29.07,29.22,332800.0,29.24,29.3,29.07,29.22,332800.0
2006-06-13 09:50:00,29.21,29.35,29.09,29.35,301100.0,29.21,29.35,29.09,29.35,301100.0
2006-06-13 10:00:00,29.35,29.35,29.14,29.29,322100.0,29.35,29.35,29.14,29.29,322100.0
2006-06-13 10:10:00,29.28,29.33,29.09,29.18,162900.0,29.28,29.33,29.09,29.18,162900.0
2006-06-13 10:20:00,29.18,29.32,29.15,29.32,284900.0,29.18,29.32,29.15,29.32,284900.0
2006-06-13 10:30:00,29.31,29.33,29.1,29.17,235600.0,29.31,29.33,29.1,29.17,235600.0
2006-06-13 10:40:00,29.16,29.22,29.1,29.1,207900.0,29.16,29.22,29.1,29.1,207900.0
2006-06-13 10:50:00,29.11,29.19,29.05,29.18,203000.0,29.11,29.19,29.05,29.18,203000.0
2006-06-13 11:00:00,29.17,29.23,29.09,29.17,173900.0,29.17,29.23,29.09,29.17,173900.0
2006-06-13 11:10:00,29.16,29.26,29.13,29.17,145800.0,29.16,29.26,29.13,29.17,145800.0
2006-06-13 11:20:00,29.17,29.24,29.14,29.19,152100.0,29.17,29.24,29.14,29.19,152100.0
2006-06-13 11:30:00,29.19,29.22,29.14,29.19,163600.0,29.19,29.22,29.14,29.19,163600.0
2006-06-13 11:40:00,29.19,29.22,29.1,29.18,122400.0,29.19,29.22,29.1,29.18,122400.0
2006-06-13 11:50:00,29.18,29.21,29.15,29.19,106900.0,29.18,29.21,29.15,29.19,106900.0
2006-06-13 12:00:00,29.19,29.19,29.09,29.14,142800.0,29.19,29.19,29.09,29.14,142800.0
2006-06-13 12:10:00,29.15,29.18,29.03,29.08,136800.0,29.15,29.18,29.03,29.08,136800.0
2006-06-13 12:20:00,29.08,29.14,28.99,29.0,257100.0,29.08,29.14,28.99,29.0,257100.0
2006-06-13 12:30:00,28.99,29.07,28.99,29.03,92800.0,28.99,29.07,28.99,29.03,92800.0
2006-06-13 12:40:00,29.02,29.18,28.99,29.18,117600.0,29.02,29.18,28.99,29.18,117600.0
2006-06-13 12:50:00,29.18,29.21,29.12,29.16,183500.0,29.18,29.21,29.12,29.16,183500.0
2006-06-13 13:00:00,29.16,29.19,29.13,29.13,188200.0,29.16,29.19,29.13,29.13,188200.0
2006-06-13 13:10:00,29.14,29.2,29.12,29.19,109600.0,29.14,29.2,29.12,29.19,109600.0
2006-06-13 13:20:00,29.19,29.2,29.14,29.16,123100.0,29.19,29.2,29.14,29.16,123100.0
2006-06-13 13:30:00,29.16,29.2,29.12,29.15,189000.0,29.16,29.2,29.12,29.15,189000.0
2006-06-13 13:40:00,29.15,29.32,29.13,29.31,149200.0,29.15,29.32,29.13,29.31,149200.0
2006-06-13 13:50:00,29.32,29.35,29.29,29.34,102600.0,29.32,29.35,29.29,29.34,102600.0
2006-06-13 14:00:00,29.34,29.4,29.23,29.33,173800.0,29.34,29.4,29.23,29.33,173800.0
2006-06-13 14:10:00,29.32,29.33,29.23,29.28,139300.0,29.32,29.33,29.23,29.28,139300.0
2006-06-13 14:20:00,29.28,29.31,29.19,29.26,218800.0,29.28,29.31,29.19,29.26,218800.0
2006-06-13 14:30:00,29.26,29.26,29.11,29.14,125300.0,29.26,29.26,29.11,29.14,125300.0
2006-06-13 14:40:00,29.14,29.16,29.1,29.13,220700.0,29.14,29.16,29.1,29.13,220700.0
2006-06-13 14:50:00,29.12,29.15,28.99,29.0,257300.0,29.12,29.15,28.99,29.0,257300.0
2006-06-13 15:00:00,29.01,29.03,29.0,29.03,226800.0,29.01,29.03,29.0,29.03,226800.0
2006-06-13 15:10:00,29.02,29.08,28.99,29.02,217600.0,29.02,29.08,28.99,29.02,217600.0
2006-06-13 15:20:00,29.01,29.16,29.0,29.14,235200.0,29.01,29.16,29.0,29.14,235200.0
2006-06-13 15:30:00,29.14,29.27,29.03,29.09,289900.0,29.14,29.27,29.03,29.09,289900.0
2006-06-13 15:40:00,29.1,29.18,29.01,29.02,276000.0,29.1,29.18,29.01,29.02,276000.0
2006-06-13 15:50:00,29.02,29.19,28.89,28.93,425300.0,29.02,29.19,28.89,28.93,425300.0
2006-06-14 09:30:00,29.1,29.92,28.71,28.84,364600.0,29.1,29.92,28.71,28.84,364600.0
2006-06-14 09:40:00,28.84,28.9,28.69,28.86,243700.0,28.84,28.9,28.69,28.86,243700.0
2006-06-14 09:50:00,28.85,28.97,28.74,28.9,239100.0,28.85,28.97,28.74,28.9,239100.0
2006-06-14 10:00:00,28.9,29.0,28.7,28.71,295200.0,28.9,29.0,28.7,28.71,295200.0
2006-06-14 10:10:00,28.71,28.71,28.63,28.65,290800.0,28.71,28.71,28.63,28.65,290800.0
2006-06-14 10:20:00,28.65,28.7,28.51,28.7,188200.0,28.65,28.7,28.51,28.7,188200.0
2006-06-14 10:30:00,28.71,28.79,28.61,28.68,107800.0,28.71,28.79,28.61,28.68,107800.0
2006-06-14 10:40:00,28.68,28.69,28.57,28.69,75800.0,28.68,28.69,28.57,28.69,75800.0
2006-06-14 10:50:00,28.69,28.93,28.69,28.76,167600.0,28.69,28.93,28.69,28.76,167600.0
2006-06-14 11:00:00,28.76,28.81,28.53,28.54,132800.0,28.76,28.81,28.53,28.54,132800.0
2006-06-14 11:10:00,28.54,28.76,28.54,28.76,105300.0,28.54,28.76,28.54,28.76,105300.0
2006-06-14 11:20:00,28.76,28.85,28.74,28.85,68600.0,28.76,28.85,28.74,28.85,68600.0
2006-06-14 11:30:00,28.85,28.89,28.75,28.78,80800.0,28.85,28.89,28.75,28.78,80800.0
2006-06-14 11:40:00,28.78,28.79,28.75,28.76,55300.0,28.78,28.79,28.75,28.76,55300.0
2006-06-14 11:50:00,28.76,28.77,28.65,28.71,92700.0,28.76,28.77,28.65,28.71,92700.0
2006-06-14 12:00:00,28.71,28.76,28.66,28.75,66800.0,28.71,28.76,28.66,28.75,66800.0
2006-06-14 12:10:00,28.75,28.76,28.72,28.73,63400.0,28.75,28.76,28.72,28.73,63400.0
2006-06-14 12:20:00,28.73,28.77,28.67,28.68,48200.0,28.73,28.77,28.67,28.68,48200.0
2006-06-14 12:30:00,28.68,28.72,28.64,28.67,47600.0,28.68,28.72,28.64,28.67,47600.0
2006-06-14 12:40:00,28.68,28.69,28.65,28.66,27500.0,28.68,28.69,28.65,28.66,27500.0
2006-06-14 12:50:00,28.65,28.71,28.65,28.7,61700.0,28.65,28.71,28.65,28.7,61700.0
2006-06-14 13:00:00,28.7,28.75,28.66,28.66,134600.0,28.7,28.75,28.66,28.66,134600.0
2006-06-14 13:10:00,28.68,28.85,28.67,28.82,173900.0,28.68,28.85,28.67,28.82,173900.0
2006-06-14 13:20:00,28.82,28.83,28.7,28.75,128200.0,28.82,28.83,28.7,28.75,128200.0
2006-06-14 13:30:00,28.75,28.75,28.62,28.63,76900.0,28.75,28.75,28.62,28.63,76900.0
2006-06-14 13:40:00,28.62,28.7,28.58,28.66,76700.0,28.62,28.7,28.58,28.66,76700.0
2006-06-14 13:50:00,28.65,28.85,28.65,28.85,123400.0,28.65,28.85,28.65,28.85,123400.0
2006-06-14 14:00:00,28.84,28.85,28.71,28.82,191400.0,28.84,28.85,28.71,28.82,191400.0
2006-06-14 14:10:00,28.83,28.83,28.68,28.71,170400.0,28.83,28.83,28.68,28.71,170400.0
2006-06-14 14:20:00,28.71,28.74,28.65,28.65,93500.0,28.71,28.74,28.65,28.65,93500.0
2006-06-14 14:30:00,28.64,28.66,28.44,28.49,262000.0,28.64,28.66,28.44,28.49,262000.0
2006-06-14 14:40:00,28.5,28.58,28.4,28.47,260500.0,28.5,28.58,28.4,28.47,260500.0
2006-06-14 14:50:00,28.47,28.5,28.37,28.42,298200.0,28.47,28.5,28.37,28.42,298200.0
2006-06-14 15:00:00,28.42,28.57,28.38,28.49,330900.0,28.42,28.57,28.38,28.49,330900.0
2006-06-14 15:10:00,28.48,28.49,28.35,28.39,193500.0,28.48,28.49,28.35,28.39,193500.0
2006-06-14 15:20:00,28.39,28.53,28.38,28.52,293600.0,28.39,28.53,28.38,28.52,293600.0
2006-06-14 15:30:00,28.52,28.6,28.51,28.59,242900.0,28.52,28.6,28.51,28.59,242900.0
2006-06-14 15:40:00,28.59,28.59,28.48,28.58,391600.0,28.59,28.59,28.48,28.58,391600.0
2006-06-14 15:50:00,28.58,28.63,28.52,28.53,604900.0,28.58,28.63,28.52,28.53,604900.0
2006-06-15 09:30:00,28.95,28.98,28.65,28.71,347000.0,28.95,28.98,28.65,28.71,347000.0
2006-06-15 09:40:00,28.7,28.72,28.11,28.3,582300.0,28.7,28.72,28.11,28.3,582300.0
2006-06-15 09:50:00,28.31,28.61,28.28,28.55,249300.0,28.31,28.61,28.28,28.55,249300.0
2006-06-15 10:00:00,28.55,28.57,28.3,28.36,336800.0,28.55,28.57,28.3,28.36,336800.0
2006-06-15 10:10:00,28.36,28.47,28.35,28.42,359300.0,28.36,28.47,28.35,28.42,359300.0
2006-06-15 10:20:00,28.41,28.43,28.33,28.34,295500.0,28.41,28.43,28.33,28.34,295500.0
2006-06-15 10:30:00,28.35,28.42,28.31,28.31,373000.0,28.35,28.42,28.31,28.31,373000.0
2006-06-15 10:40:00,28.31,28.38,28.29,28.33,306900.0,28.31,28.38,28.29,28.33,306900.0
2006-06-15 10:50:00,28.32,28.45,28.3,28.44,154300.0,28.32,28.45,28.3,28.44,154300.0
2006-06-15 11:00:00,28.44,28.5,28.39,28.48,247000.0,28.44,28.5,28.39,28.48,247000.0
2006-06-15 11:10:00,28.49,28.53,28.46,28.49,184700.0,28.49,28.53,28.46,28.49,184700.0
2006-06-15 11:20:00,28.5,28.5,28.43,28.45,181400.0,28.5,28.5,28.43,28.45,181400.0
2006-06-15 11:30:00,28.46,28.48,28.41,28.42,187400.0,28.46,28.48,28.41,28.42,187400.0
2006-06-15 11:40:00,28.43,28.43,28.36,28.38,141000.0,28.43,28.43,28.36,28.38,141000.0
2006-06-15 11:50:00,28.38,28.39,28.3,28.31,163300.0,28.38,28.39,28.3,28.31,163300.0
2006-06-15 12:00:00,28.31,28.32,28.21,28.28,202900.0,28.31,28.32,28.21,28.28,202900.0
2006-06-15 12:10:00,28.28,28.31,28.15,28.16,212800.0,28.28,28.31,28.15,28.16,212800.0
2006-06-15 12:20:00,28.16,28.18,28.14,28.15,167500.0,28.16,28.18,28.14,28.15,167500.0
2006-06-15 12:30:00,28.15,28.16,28.14,28.16,112700.0,28.15,28.16,28.14,28.16,112700.0
2006-06-15 12:40:00,28.16,28.16,28.1,28.1,257000.0,28.16,28.16,28.1,28.1,257000.0
2006-06-15 12:50:00,28.1,28.11,28.07,28.07,146400.0,28.1,28.11,28.07,28.07,146400.0
2006-06-15 13:00:00,28.07,28.09,27.98,28.01,378300.0,28.07,28.09,27.98,28.01,378300.0
2006-06-15 13:10:00,28.01,28.03,27.98,28.0,269700.0,28.01,28.03,27.98,28.0,269700.0
2006-06-15 13:20:00,28.0,28.0,27.97,28.0,197600.0,28.0,28.0,27.97,28.0,197600.0
2006-06-15 13:30:00,28.0,28.02,27.99,28.01,189400.0,28.0,28.02,27.99,28.01,189400.0
2006-06-15 13:40:00,28.01,28.03,27.97,27.99,329200.0,28.01,28.03,27.97,27.99,329200.0
2006-06-15 13:50:00,27.99,27.99,27.78,27.8,443000.0,27.99,27.99,27.78,27.8,443000.0
2006-06-15 14:00:00,27.79,28.05,27.75,28.03,632500.0,27.79,28.05,27.75,28.03,632500.0
2006-06-15 14:10:00,28.04,28.11,27.98,28.08,330300.0,28.04,28.11,27.98,28.08,330300.0
2006-06-15 14:20:00,28.09,28.41,28.07,28.39,308900.0,28.09,28.41,28.07,28.39,308900.0
2006-06-15 14:30:00,28.39,28.65,27.46,28.62,351200.0,28.39,28.65,27.46,28.62,351200.0
2006-06-15 14:40:00,28.63,28.85,28.53,28.78,381100.0,28.63,28.85,28.53,28.78,381100.0
2006-06-15 14:50:00,28.78,28.78,28.65,28.69,335700.0,28.78,28.78,28.65,28.69,335700.0
2006-06-15 15:00:00,28.68,28.68,28.48,28.52,544600.0,28.68,28.68,28.48,28.52,544600.0
2006-06-15 15:10:00,28.52,28.62,28.52,28.6,216200.0,28.52,28.62,28.52,28.6,216200.0
2006-06-15 15:20:00,28.6,28.73,28.59,28.73,294900.0,28.6,28.73,28.59,28.73,294900.0
2006-06-15 15:30:00,28.72,28.88,28.7,28.87,349600.0,28.72,28.88,28.7,28.87,349600.0
2006-06-15 15:40:00,28.88,29.08,28.82,29.08,610200.0,28.88,29.08,28.82,29.08,610200.0
2006-06-15 15:50:00,29.08,29.09,28.87,28.97,697200.0,29.08,29.09,28.87,28.97,697200.0
2006-06-16 09:30:00,28.7,29.34,28.59,29.1,4457100.0,28.7,29.34,28.59,29.1,4457100.0
2006-06-16 09:40:00,29.1,29.33,28.67,29.16,1314900.0,29.1,29.33,28.67,29.16,1314900.0
2006-06-16 09:50:00,29.16,29.58,29.15,29.52,1410400.0,29.16,29.58,29.15,29.52,1410400.0
2006-06-16 10:00:00,29.52,29.52,29.3,29.3,834600.0,29.52,29.52,29.3,29.3,834600.0
2006-06-16 10:10:00,29.3,29.42,29.22,29.41,662400.0,29.3,29.42,29.22,29.41,662400.0
2006-06-16 10:20:00,29.4,29.63,29.39,29.56,1260700.0,29.4,29.63,29.39,29.56,1260700.0
2006-06-16 10:30:00,29.56,29.62,29.47,29.61,634900.0,29.56,29.62,29.47,29.61,634900.0
2006-06-16 10:40:00,29.61,29.8,29.61,29.75,827500.0,29.61,29.8,29.61,29.75,827500.0
2006-06-16 10:50:00,29.76,29.93,29.69,29.69,976500.0,29.76,29.93,29.69,29.69,976500.0
2006-06-16 11:00:00,29.69,29.77,29.63,29.76,596000.0,29.69,29.77,29.63,29.76,596000.0
2006-06-16 11:10:00,29.77,29.89,29.74,29.84,568200.0,29.77,29.89,29.74,29.84,568200.0
2006-06-16 11:20:00,29.84,29.85,29.49,29.55,873600.0,29.84,29.85,29.49,29.55,873600.0
2006-06-16 11:30:00,29.55,29.72,29.49,29.7,729800.0,29.55,29.72,29.49,29.7,729800.0
2006-06-16 11:40:00,29.71,29.84,29.65,29.72,737800.0,29.71,29.84,29.65,29.72,737800.0
2006-06-16 11:50:00,29.72,29.78,29.63,29.64,183000.0,29.72,29.78,29.63,29.64,183000.0
2006-06-16 12:00:00,29.63,29.64,29.55,29.57,217200.0,29.63,29.64,29.55,29.57,217200.0
2006-06-16 12:10:00,29.58,29.64,29.52,29.55,354800.0,29.58,29.64,29.52,29.55,354800.0
2006-06-16 12:20:00,29.54,29.64,29.54,29.63,388600.0,29.54,29.64,29.54,29.63,388600.0
2006-06-16 12:30:00,29.62,29.63,29.46,29.49,414400.0,29.62,29.63,29.46,29.49,414400.0
2006-06-16 12:40:00,29.5,29.5,29.35,29.43,367400.0,29.5,29.5,29.35,29.43,367400.0
2006-06-16 12:50:00,29.43,29.45,29.37,29.43,703500.0,29.43,29.45,29.37,29.43,703500.0
2006-06-16 13:00:00,29.44,29.44,29.29,29.3,408800.0,29.44,29.44,29.29,29.3,408800.0
2006-06-16 13:10:00,29.3,29.35,29.23,29.23,328700.0,29.3,29.35,29.23,29.23,328700.0
2006-06-16 13:20:00,29.23,29.32,29.22,29.29,239200.0,29.23,29.32,29.22,29.29,239200.0
2006-06-16 13:30:00,29.3,29.35,29.28,29.32,405000.0,29.3,29.35,29.28,29.32,405000.0
2006-06-16 13:40:00,29.32,29.37,29.31,29.33,701600.0,29.32,29.37,29.31,29.33,701600.0
2006-06-16 13:50:00,29.33,29.38,29.32,29.38,394200.0,29.33,29.38,29.32,29.38,394200.0
2006-06-16 14:00:00,29.37,29.38,29.31,29.32,208500.0,29.37,29.38,29.31,29.32,208500.0
2006-06-16 14:10:00,29.32,29.34,29.28,29.3,600700.0,29.32,29.34,29.28,29.3,600700.0
2006-06-16 14:20:00,29.29,29.35,29.27,29.3,737400.0,29.29,29.35,29.27,29.3,737400.0
2006-06-16 14:30:00,29.31,29.33,29.25,29.26,542400.0,29.31,29.33,29.25,29.26,542400.0
2006-06-16 14:40:00,29.25,29.25,29.1,29.13,351900.0,29.25,29.25,29.1,29.13,351900.0
2006-06-16 14:50:00,29.13,29.14,29.09,29.11,743200.0,29.13,29.14,29.09,29.11,743200.0
2006-06-16 15:00:00,29.11,29.14,29.0,29.01,1358100.0,29.11,29.14,29.0,29.01,1358100.0
2006-06-16 15:10:00,29.01,29.11,28.99,29.06,1045800.0,29.01,29.11,28.99,29.06,1045800.0
2006-06-16 15:20:00,29.07,29.23,29.06,29.09,327000.0,29.07,29.23,29.06,29.09,327000.0
2006-06-16 15:30:00,29.09,29.11,29.01,29.09,694700.0,29.09,29.11,29.01,29.09,694700.0
2006-06-16 15:40:00,29.09,29.14,29.05,29.11,996600.0,29.09,29.14,29.05,29.11,996600.0
2006-06-16 15:50:00,29.11,29.21,29.09,29.11,1592500.0,29.11,29.21,29.09,29.11,1592500.0
2006-06-19 09:30:00,29.13,29.25,29.03,29.11,264300.0,29.13,29.25,29.03,29.11,264300.0
2006-06-19 09:40:00,29.1,29.13,29.07,29.12,174900.0,29.1,29.13,29.07,29.12,174900.0
2006-06-19 09:50:00,29.12,29.14,29.05,29.07,138900.0,29.12,29.14,29.05,29.07,138900.0
2006-06-19 10:00:00,29.07,29.08,28.96,29.05,387300.0,29.07,29.08,28.96,29.05,387300.0
2006-06-19 10:10:00,29.04,29.05,28.85,28.96,195800.0,29.04,29.05,28.85,28.96,195800.0
2006-06-19 10:20:00,28.96,28.97,28.89,28.95,156900.0,28.96,28.97,28.89,28.95,156900.0
2006-06-19 10:30:00,28.95,29.0,28.94,29.0,237500.0,28.95,29.0,28.94,29.0,237500.0
2006-06-19 10:40:00,29.0,29.08,28.98,29.03,213200.0,29.0,29.08,28.98,29.03,213200.0
2006-06-19 10:50:00,29.03,29.15,29.02,29.1,216500.0,29.03,29.15,29.02,29.1,216500.0
2006-06-19 11:00:00,29.1,29.12,29.08,29.1,205900.0,29.1,29.12,29.08,29.1,205900.0
2006-06-19 11:10:00,29.1,29.18,29.09,29.13,177700.0,29.1,29.18,29.09,29.13,177700.0
2006-06-19 11:20:00,29.13,29.14,29.02,29.05,182500.0,29.13,29.14,29.02,29.05,182500.0
2006-06-19 11:30:00,29.05,29.08,28.98,29.04,314800.0,29.05,29.08,28.98,29.04,314800.0
2006-06-19 11:40:00,29.03,29.07,28.99,29.02,170100.0,29.03,29.07,28.99,29.02,170100.0
2006-06-19 11:50:00,29.02,29.05,28.99,29.02,182000.0,29.02,29.05,28.99,29.02,182000.0
2006-06-19 12:00:00,29.02,29.08,29.01,29.03,133600.0,29.02,29.08,29.01,29.03,133600.0
2006-06-19 12:10:00,29.03,29.03,28.97,28.98,263400.0,29.03,29.03,28.97,28.98,263400.0
2006-06-19 12:20:00,28.97,29.0,28.92,29.0,195700.0,28.97,29.0,28.92,29.0,195700.0
2006-06-19 12:30:00,28.99,29.06,28.96,28.97,153600.0,28.99,29.06,28.96,28.97,153600.0
2006-06-19 12:40:00,28.96,29.02,28.95,29.01,168000.0,28.96,29.02,28.95,29.01,168000.0
2006-06-19 12:50:00,29.0,29.01,28.98,28.98,188000.0,29.0,29.01,28.98,28.98,188000.0
2006-06-19 13:00:00,28.97,29.0,28.9,28.93,158200.0,28.97,29.0,28.9,28.93,158200.0
2006-06-19 13:10:00,28.92,28.94,28.82,28.93,167600.0,28.92,28.94,28.82,28.93,167600.0
2006-06-19 13:20:00,28.93,28.94,28.76,28.82,124300.0,28.93,28.94,28.76,28.82,124300.0
2006-06-19 13:30:00,28.82,28.9,28.82,28.88,146100.0,28.82,28.9,28.82,28.88,146100.0
2006-06-19 13:40:00,28.83,29.0,28.83,28.95,331400.0,28.83,29.0,28.83,28.95,331400.0
2006-06-19 13:50:00,28.95,28.98,28.92,28.97,194400.0,28.95,28.98,28.92,28.97,194400.0
2006-06-19 14:00:00,28.96,28.98,28.91,28.96,130600.0,28.96,28.98,28.91,28.96,130600.0
2006-06-19 14:10:00,28.96,29.03,28.96,29.01,235300.0,28.96,29.03,28.96,29.01,235300.0
2006-06-19 14:20:00,29.0,29.03,28.9,28.97,218000.0,29.0,29.03,28.9,28.97,218000.0
2006-06-19 14:30:00,28.97,29.0,28.94,28.99,271600.0,28.97,29.0,28.94,28.99,271600.0
2006-06-19 14:40:00,28.99,29.0,28.77,28.77,168400.0,28.99,29.0,28.77,28.77,168400.0
2006-06-19 14:50:00,28.76,28.77,28.57,28.64,260200.0,28.76,28.77,28.57,28.64,260200.0
2006-06-19 15:00:00,28.64,28.76,28.63,28.73,228700.0,28.64,28.76,28.63,28.73,228700.0
2006-06-19 15:10:00,28.74,28.82,28.72,28.8,264900.0,28.74,28.82,28.72,28.8,264900.0
2006-06-19 15:20:00,28.81,28.9,28.78,28.89,432700.0,28.81,28.9,28.78,28.89,432700.0
2006-06-19 15:30:00,28.89,28.93,28.86,28.9,265900.0,28.89,28.93,28.86,28.9,265900.0
2006-06-19 15:40:00,28.9,28.91,28.85,28.86,372000.0,28.9,28.91,28.85,28.86,372000.0
2006-06-19 15:50:00,28.86,28.86,28.5,28.77,875700.0,28.86,28.86,28.5,28.77,875700.0
2006-06-20 09:30:00,28.77,29.28,28.77,29.06,277800.0,28.77,29.28,28.77,29.06,277800.0
2006-06-20 09:40:00,29.06,29.13,28.84,28.86,120400.0,29.06,29.13,28.84,28.86,120400.0
2006-06-20 09:50:00,28.86,29.04,28.86,29.01,132500.0,28.86,29.04,28.86,29.01,132500.0
2006-06-20 10:00:00,29.0,29.03,28.93,28.95,88800.0,29.0,29.03,28.93,28.95,88800.0
2006-06-20 10:10:00,28.96,29.19,28.95,29.12,124200.0,28.96,29.19,28.95,29.12,124200.0
2006-06-20 10:20:00,29.12,29.2,29.1,29.18,106100.0,29.12,29.2,29.1,29.18,106100.0
2006-06-20 10:30:00,29.18,29.28,29.18,29.27,200000.0,29.18,29.28,29.18,29.27,200000.0
2006-06-20 10:40:00,29.26,29.3,29.25,29.26,166100.0,29.26,29.3,29.25,29.26,166100.0
2006-06-20 10:50:00,29.27,29.29,29.24,29.24,112900.0,29.27,29.29,29.24,29.24,112900.0
2006-06-20 11:00:00,29.24,29.46,29.24,29.4,211100.0,29.24,29.46,29.24,29.4,211100.0
2006-06-20 11:10:00,29.4,29.6,29.3,29.6,237100.0,29.4,29.6,29.3,29.6,237100.0
2006-06-20 11:20:00,29.6,29.63,29.53,29.62,255700.0,29.6,29.63,29.53,29.62,255700.0
2006-06-20 11:30:00,29.62,29.83,29.6,29.81,196700.0,29.62,29.83,29.6,29.81,196700.0
2006-06-20 11:40:00,29.81,29.82,29.72,29.72,132700.0,29.81,29.82,29.72,29.72,132700.0
2006-06-20 11:50:00,29.73,29.81,29.64,29.8,137400.0,29.73,29.81,29.64,29.8,137400.0
2006-06-20 12:00:00,29.81,29.83,29.76,29.8,96700.0,29.81,29.83,29.76,29.8,96700.0
2006-06-20 12:10:00,29.81,29.83,29.61,29.66,238600.0,29.81,29.83,29.61,29.66,238600.0
2006-06-20 12:20:00,29.65,29.8,29.65,29.69,125800.0,29.65,29.8,29.65,29.69,125800.0
2006-06-20 12:30:00,29.7,29.76,29.69,29.76,86900.0,29.7,29.76,29.69,29.76,86900.0
2006-06-20 12:40:00,29.76,29.77,29.68,29.74,129800.0,29.76,29.77,29.68,29.74,129800.0
2006-06-20 12:50:00,29.74,29.78,29.65,29.7,86800.0,29.74,29.78,29.65,29.7,86800.0
2006-06-20 13:00:00,29.71,29.72,29.68,29.71,78100.0,29.71,29.72,29.68,29.71,78100.0
2006-06-20 13:10:00,29.71,29.72,29.64,29.64,140600.0,29.71,29.72,29.64,29.64,140600.0
2006-06-20 13:20:00,29.65,29.67,29.62,29.64,112500.0,29.65,29.67,29.62,29.64,112500.0
2006-06-20 13:30:00,29.64,29.64,29.48,29.52,137900.0,29.64,29.64,29.48,29.52,137900.0
2006-06-20 13:40:00,29.52,29.56,29.5,29.52,115300.0,29.52,29.56,29.5,29.52,115300.0
2006-06-20 13:50:00,29.53,29.57,29.52,29.56,147700.0,29.53,29.57,29.52,29.56,147700.0
2006-06-20 14:00:00,29.56,29.62,29.55,29.62,105000.0,29.56,29.62,29.55,29.62,105000.0
2006-06-20 14:10:00,29.63,29.64,29.58,29.59,118800.0,29.63,29.64,29.58,29.59,118800.0
2006-06-20 14:20:00,29.58,29.6,29.53,29.59,139100.0,29.58,29.6,29.53,29.59,139100.0
2006-06-20 14:30:00,29.59,29.61,29.57,29.6,140600.0,29.59,29.61,29.57,29.6,140600.0
2006-06-20 14:40:00,29.61,29.66,29.61,29.65,155000.0,29.61,29.66,29.61,29.65,155000.0
2006-06-20 14:50:00,29.65,29.73,29.64,29.66,133300.0,29.65,29.73,29.64,29.66,133300.0
2006-06-20 15:00:00,29.66,29.66,29.6,29.61,126100.0,29.66,29.66,29.6,29.61,126100.0
2006-06-20 15:10:00,29.61,29.64,29.6,29.64,81100.0,29.61,29.64,29.6,29.64,81100.0
2006-06-20 15:20:00,29.65,29.68,29.64,29.66,161900.0,29.65,29.68,29.64,29.66,161900.0
2006-06-20 15:30:00,29.66,29.67,29.48,29.51,317100.0,29.66,29.67,29.48,29.51,317100.0
2006-06-20 15:40:00,29.51,29.62,29.51,29.61,302900.0,29.51,29.62,29.51,29.61,302900.0
2006-06-20 15:50:00,29.61,29.62,29.5,29.5,392000.0,29.61,29.62,29.5,29.5,392000.0
2006-06-21 09:30:00,29.64,29.95,29.52,29.94,259300.0,29.64,29.95,29.52,29.94,259300.0
2006-06-21 09:40:00,29.95,29.95,29.8,29.82,210000.0,29.95,29.95,29.8,29.82,210000.0
2006-06-21 09:50:00,29.82,29.83,29.57,29.57,179500.0,29.82,29.83,29.57,29.57,179500.0
2006-06-21 10:00:00,29.57,29.7,29.56,29.68,207100.0,29.57,29.7,29.56,29.68,207100.0
2006-06-21 10:10:00,29.68,29.76,29.63,29.69,181200.0,29.68,29.76,29.63,29.69,181200.0
2006-06-21 10:20:00,29.68,29.71,29.64,29.66,118400.0,29.68,29.71,29.64,29.66,118400.0
2006-06-21 10:30:00,29.66,29.81,29.64,29.78,341600.0,29.66,29.81,29.64,29.78,341600.0
2006-06-21 10:40:00,29.78,29.87,29.76,29.86,175100.0,29.78,29.87,29.76,29.86,175100.0
2006-06-21 10:50:00,29.86,29.87,29.78,29.79,81200.0,29.86,29.87,29.78,29.79,81200.0
2006-06-21 11:00:00,29.78,29.92,29.78,29.91,131800.0,29.78,29.92,29.78,29.91,131800.0
2006-06-21 11:10:00,29.91,29.93,29.88,29.92,65100.0,29.91,29.93,29.88,29.92,65100.0
2006-06-21 11:20:00,29.92,30.03,29.91,29.97,210000.0,29.92,30.03,29.91,29.97,210000.0
2006-06-21 11:30:00,29.97,30.0,29.94,29.99,139400.0,29.97,30.0,29.94,29.99,139400.0
2006-06-21 11:40:00,29.99,30.07,29.98,30.06,176100.0,29.99,30.07,29.98,30.06,176100.0
2006-06-21 11:50:00,30.07,30.13,30.07,30.11,157800.0,30.07,30.13,30.07,30.11,157800.0
2006-06-21 12:00:00,30.12,30.22,30.11,30.18,245800.0,30.12,30.22,30.11,30.18,245800.0
2006-06-21 12:10:00,30.19,30.19,30.06,30.1,116200.0,30.19,30.19,30.06,30.1,116200.0
2006-06-21 12:20:00,30.09,30.15,30.02,30.02,151600.0,30.09,30.15,30.02,30.02,151600.0
2006-06-21 12:30:00,30.02,30.09,29.93,29.94,146900.0,30.02,30.09,29.93,29.94,146900.0
2006-06-21 12:40:00,29.94,30.04,29.94,29.98,134700.0,29.94,30.04,29.94,29.98,134700.0
2006-06-21 12:50:00,29.98,30.0,29.9,29.9,74300.0,29.98,30.0,29.9,29.9,74300.0
2006-06-21 13:00:00,29.92,29.96,29.89,29.96,102000.0,29.92,29.96,29.89,29.96,102000.0
2006-06-21 13:10:00,29.96,29.96,29.85,29.86,103400.0,29.96,29.96,29.85,29.86,103400.0
2006-06-21 13:20:00,29.85,29.86,29.78,29.78,74300.0,29.85,29.86,29.78,29.78,74300.0
2006-06-21 13:30:00,29.78,29.8,29.75,29.77,155400.0,29.78,29.8,29.75,29.77,155400.0
2006-06-21 13:40:00,29.77,29.84,29.75,29.84,134100.0,29.77,29.84,29.75,29.84,134100.0
2006-06-21 13:50:00,29.83,29.96,29.83,29.9,120100.0,29.83,29.96,29.83,29.9,120100.0
2006-06-21 14:00:00,29.9,29.96,29.85,29.95,94200.0,29.9,29.96,29.85,29.95,94200.0
2006-06-21 14:10:00,29.95,30.02,29.93,30.0,104400.0,29.95,30.02,29.93,30.0,104400.0
2006-06-21 14:20:00,30.0,30.05,29.95,29.97,214900.0,30.0,30.05,29.95,29.97,214900.0
2006-06-21 14:30:00,29.97,30.01,29.94,29.94,204000.0,29.97,30.01,29.94,29.94,204000.0
2006-06-21 14:40:00,29.95,29.98,29.94,29.97,121800.0,29.95,29.98,29.94,29.97,121800.0
2006-06-21 14:50:00,29.96,30.11,29.94,30.09,249500.0,29.96,30.11,29.94,30.09,249500.0
2006-06-21 15:00:00,30.08,30.09,29.99,30.08,135600.0,30.08,30.09,29.99,30.08,135600.0
2006-06-21 15:10:00,30.08,30.09,30.04,30.09,117400.0,30.08,30.09,30.04,30.09,117400.0
2006-06-21 15:20:00,30.09,30.13,30.06,30.07,168700.0,30.09,30.13,30.06,30.07,168700.0
2006-06-21 15:30:00,30.07,30.07,29.91,30.0,269200.0,30.07,30.07,29.91,30.0,269200.0
2006-06-21 15:40:00,30.0,30.03,29.88,29.89,321800.0,30.0,30.03,29.88,29.89,321800.0
2006-06-21 15:50:00,29.89,29.95,29.8,29.9,543000.0,29.89,29.95,29.8,29.9,543000.0
2006-06-22 09:30:00,30.5,30.54,30.08,30.26,713200.0,30.5,30.54,30.08,30.26,713200.0
2006-06-22 09:40:00,30.25,30.26,29.99,30.18,408700.0,30.25,30.26,29.99,30.18,408700.0
2006-06-22 09:50:00,30.19,30.31,30.08,30.19,238300.0,30.19,30.31,30.08,30.19,238300.0
2006-06-22 10:00:00,30.2,30.26,30.16,30.2,263100.0,30.2,30.26,30.16,30.2,263100.0
2006-06-22 10:10:00,30.21,30.28,30.12,30.15,194700.0,30.21,30.28,30.12,30.15,194700.0
2006-06-22 10:20:00,30.17,30.25,30.03,30.08,167300.0,30.17,30.25,30.03,30.08,167300.0
2006-06-22 10:30:00,30.08,30.1,29.94,30.04,180500.0,30.08,30.1,29.94,30.04,180500.0
2006-06-22 10:40:00,30.05,30.13,30.05,30.11,225900.0,30.05,30.13,30.05,30.11,225900.0
2006-06-22 10:50:00,30.11,30.17,30.09,30.17,209600.0,30.11,30.17,30.09,30.17,209600.0
2006-06-22 11:00:00,30.16,30.23,30.11,30.21,143700.0,30.16,30.23,30.11,30.21,143700.0
2006-06-22 11:10:00,30.21,30.3,30.19,30.28,209300.0,30.21,30.3,30.19,30.28,209300.0
2006-06-22 11:20:00,30.28,30.33,30.24,30.25,183200.0,30.28,30.33,30.24,30.25,183200.0
2006-06-22 11:30:00,30.25,30.39,30.25,30.39,194500.0,30.25,30.39,30.25,30.39,194500.0
2006-06-22 11:40:00,30.4,30.49,30.37,30.39,186900.0,30.4,30.49,30.37,30.39,186900.0
2006-06-22 11:50:00,30.39,30.4,30.32,30.33,110000.0,30.39,30.4,30.32,30.33,110000.0
2006-06-22 12:00:00,30.33,30.41,30.31,30.41,106800.0,30.33,30.41,30.31,30.41,106800.0
2006-06-22 12:10:00,30.41,30.45,30.4,30.44,106700.0,30.41,30.45,30.4,30.44,106700.0
2006-06-22 12:20:00,30.44,30.45,30.42,30.44,132200.0,30.44,30.45,30.42,30.44,132200.0
2006-06-22 12:30:00,30.43,30.53,30.43,30.52,424000.0,30.43,30.53,30.43,30.52,424000.0
2006-06-22 12:40:00,30.52,30.54,30.47,30.51,273800.0,30.52,30.54,30.47,30.51,273800.0
2006-06-22 12:50:00,30.51,30.62,30.5,30.61,305600.0,30.51,30.62,30.5,30.61,305600.0
2006-06-22 13:00:00,30.62,30.71,30.61,30.7,298000.0,30.62,30.71,30.61,30.7,298000.0
2006-06-22 13:10:00,30.71,30.76,30.69,30.73,405600.0,30.71,30.76,30.69,30.73,405600.0
2006-06-22 13:20:00,30.73,30.8,30.69,30.79,343600.0,30.73,30.8,30.69,30.79,343600.0
2006-06-22 13:30:00,30.79,30.82,30.75,30.76,1247800.0,30.79,30.82,30.75,30.76,1247800.0
2006-06-22 13:40:00,30.76,30.78,30.56,30.61,338500.0,30.76,30.78,30.56,30.61,338500.0
2006-06-22 13:50:00,30.62,30.69,30.58,30.63,216600.0,30.62,30.69,30.58,30.63,216600.0
2006-06-22 14:00:00,30.63,30.67,30.5,30.55,237300.0,30.63,30.67,30.5,30.55,237300.0
2006-06-22 14:10:00,30.56,30.61,30.53,30.54,140600.0,30.56,30.61,30.53,30.54,140600.0
2006-06-22 14:20:00,30.55,30.67,30.55,30.62,127000.0,30.55,30.67,30.55,30.62,127000.0
2006-06-22 14:30:00,30.61,30.63,30.58,30.6,95400.0,30.61,30.63,30.58,30.6,95400.0
2006-06-22 14:40:00,30.6,30.7,30.6,30.7,124600.0,30.6,30.7,30.6,30.7,124600.0
2006-06-22 14:50:00,30.69,30.72,30.64,30.67,302500.0,30.69,30.72,30.64,30.67,302500.0
2006-06-22 15:00:00,30.67,30.69,30.65,30.68,191500.0,30.67,30.69,30.65,30.68,191500.0
2006-06-22 15:10:00,30.67,30.73,30.67,30.72,176500.0,30.67,30.73,30.67,30.72,176500.0
2006-06-22 15:20:00,30.72,30.82,30.71,30.81,202500.0,30.72,30.82,30.71,30.81,202500.0
2006-06-22 15:30:00,30.81,30.91,30.78,30.8,344800.0,30.81,30.91,30.78,30.8,344800.0
2006-06-22 15:40:00,30.8,30.81,30.68,30.81,300800.0,30.8,30.81,30.68,30.81,300800.0
2006-06-22 15:50:00,30.81,30.9,30.7,30.81,573500.0,30.81,30.9,30.7,30.81,573500.0
2006-06-23 09:30:00,30.71,30.84,30.5,30.51,278100.0,30.71,30.84,30.5,30.51,278100.0
2006-06-23 09:40:00,30.52,30.52,30.4,30.44,196100.0,30.52,30.52,30.4,30.44,196100.0
2006-06-23 09:50:00,30.44,30.58,30.43,30.56,153100.0,30.44,30.58,30.43,30.56,153100.0
2006-06-23 10:00:00,30.56,30.57,30.44,30.45,116900.0,30.56,30.57,30.44,30.45,116900.0
2006-06-23 10:10:00,30.46,30.62,30.41,30.61,136800.0,30.46,30.62,30.41,30.61,136800.0
2006-06-23 10:20:00,30.63,30.69,30.5,30.5,136600.0,30.63,30.69,30.5,30.5,136600.0
2006-06-23 10:30:00,30.5,30.61,30.5,30.56,117800.0,30.5,30.61,30.5,30.56,117800.0
2006-06-23 10:40:00,30.55,30.56,30.47,30.5,94900.0,30.55,30.56,30.47,30.5,94900.0
2006-06-23 10:50:00,30.5,30.53,30.48,30.5,80900.0,30.5,30.53,30.48,30.5,80900.0
2006-06-23 11:00:00,30.49,30.5,30.37,30.38,108500.0,30.49,30.5,30.37,30.38,108500.0
2006-06-23 11:10:00,30.39,30.39,30.34,30.37,132500.0,30.39,30.39,30.34,30.37,132500.0
2006-06-23 11:20:00,30.37,30.46,30.37,30.4,103900.0,30.37,30.46,30.37,30.4,103900.0
2006-06-23 11:30:00,30.41,30.41,30.36,30.39,107700.0,30.41,30.41,30.36,30.39,107700.0
2006-06-23 11:40:00,30.39,30.52,30.39,30.5,120100.0,30.39,30.52,30.39,30.5,120100.0
2006-06-23 11:50:00,30.49,30.55,30.49,30.5,85900.0,30.49,30.55,30.49,30.5,85900.0
2006-06-23 12:00:00,30.5,30.53,30.45,30.52,118100.0,30.5,30.53,30.45,30.52,118100.0
2006-06-23 12:10:00,30.52,30.72,30.51,30.71,153500.0,30.52,30.72,30.51,30.71,153500.0
2006-06-23 12:20:00,30.71,31.01,30.68,30.91,205000.0,30.71,31.01,30.68,30.91,205000.0
2006-06-23 12:30:00,30.9,31.01,30.9,31.01,160600.0,30.9,31.01,30.9,31.01,160600.0
2006-06-23 12:40:00,31.02,31.02,30.98,30.98,103400.0,31.02,31.02,30.98,30.98,103400.0
2006-06-23 12:50:00,30.99,31.08,30.98,31.06,172500.0,30.99,31.08,30.98,31.06,172500.0
2006-06-23 13:00:00,31.06,31.07,30.93,30.94,159200.0,31.06,31.07,30.93,30.94,159200.0
2006-06-23 13:10:00,30.94,30.97,30.84,30.86,108300.0,30.94,30.97,30.84,30.86,108300.0
2006-06-23 13:20:00,30.87,30.88,30.81,30.82,87200.0,30.87,30.88,30.81,30.82,87200.0
2006-06-23 13:30:00,30.82,30.87,30.81,30.86,74400.0,30.82,30.87,30.81,30.86,74400.0
2006-06-23 13:40:00,30.85,30.9,30.84,30.85,89200.0,30.85,30.9,30.84,30.85,89200.0
2006-06-23 13:50:00,30.84,30.89,30.83,30.88,49300.0,30.84,30.89,30.83,30.88,49300.0
2006-06-23 14:00:00,30.89,30.89,30.81,30.81,102100.0,30.89,30.89,30.81,30.81,102100.0
2006-06-23 14:10:00,30.81,30.82,30.78,30.79,49600.0,30.81,30.82,30.78,30.79,49600.0
2006-06-23 14:20:00,30.8,30.8,30.78,30.78,39600.0,30.8,30.8,30.78,30.78,39600.0
2006-06-23 14:30:00,30.79,30.8,30.77,30.78,107900.0,30.79,30.8,30.77,30.78,107900.0
2006-06-23 14:40:00,30.77,30.78,30.7,30.7,77500.0,30.77,30.78,30.7,30.7,77500.0
2006-06-23 14:50:00,30.7,30.71,30.67,30.67,80000.0,30.7,30.71,30.67,30.67,80000.0
2006-06-23 15:00:00,30.67,30.67,30.59,30.61,85000.0,30.67,30.67,30.59,30.61,85000.0
2006-06-23 15:10:00,30.6,30.61,30.48,30.49,149200.0,30.6,30.61,30.48,30.49,149200.0
2006-06-23 15:20:00,30.5,30.54,30.49,30.54,185900.0,30.5,30.54,30.49,30.54,185900.0
2006-06-23 15:30:00,30.54,30.66,30.52,30.66,103700.0,30.54,30.66,30.52,30.66,103700.0
2006-06-23 15:40:00,30.65,30.75,30.64,30.74,180700.0,30.65,30.75,30.64,30.74,180700.0
2006-06-23 15:50:00,30.75,30.75,30.59,30.59,316100.0,30.75,30.75,30.59,30.59,316100.0
2006-06-26 09:30:00,30.75,30.75,30.42,30.42,135100.0,30.75,30.75,30.42,30.42,135100.0
2006-06-26 09:40:00,30.43,30.54,30.38,30.42,61500.0,30.43,30.54,30.38,30.42,61500.0
2006-06-26 09:50:00,30.42,30.46,30.34,30.45,83200.0,30.42,30.46,30.34,30.45,83200.0
2006-06-26 10:00:00,30.46,30.79,30.44,30.63,157200.0,30.46,30.79,30.44,30.63,157200.0
2006-06-26 10:10:00,30.6,30.62,30.39,30.56,145200.0,30.6,30.62,30.39,30.56,145200.0
2006-06-26 10:20:00,30.54,30.63,30.48,30.63,80800.0,30.54,30.63,30.48,30.63,80800.0
2006-06-26 10:30:00,30.63,30.75,30.63,30.73,72300.0,30.63,30.75,30.63,30.73,72300.0
2006-06-26 10:40:00,30.72,30.89,30.72,30.86,84700.0,30.72,30.89,30.72,30.86,84700.0
2006-06-26 10:50:00,30.86,30.86,30.78,30.78,100700.0,30.86,30.86,30.78,30.78,100700.0
2006-06-26 11:00:00,30.79,30.87,30.73,30.87,113200.0,30.79,30.87,30.73,30.87,113200.0
2006-06-26 11:10:00,30.88,30.9,30.85,30.85,63500.0,30.88,30.9,30.85,30.85,63500.0
2006-06-26 11:20:00,30.85,30.85,30.69,30.7,102900.0,30.85,30.85,30.69,30.7,102900.0
2006-06-26 11:30:00,30.7,30.77,30.7,30.77,36800.0,30.7,30.77,30.7,30.77,36800.0
2006-06-26 11:40:00,30.77,30.77,30.76,30.76,19800.0,30.77,30.77,30.76,30.76,19800.0
2006-06-26 11:50:00,30.77,30.77,30.65,30.68,70400.0,30.77,30.77,30.65,30.68,70400.0
2006-06-26 12:00:00,30.68,30.72,30.6,30.64,128500.0,30.68,30.72,30.6,30.64,128500.0
2006-06-26 12:10:00,30.63,30.64,30.57,30.63,66000.0,30.63,30.64,30.57,30.63,66000.0
2006-06-26 12:20:00,30.62,30.69,30.62,30.69,33000.0,30.62,30.69,30.62,30.69,33000.0
2006-06-26 12:30:00,30.68,30.75,30.67,30.74,60400.0,30.68,30.75,30.67,30.74,60400.0
2006-06-26 12:40:00,30.74,30.77,30.74,30.76,95900.0,30.74,30.77,30.74,30.76,95900.0
2006-06-26 12:50:00,30.76,30.78,30.75,30.78,67300.0,30.76,30.78,30.75,30.78,67300.0
2006-06-26 13:00:00,30.78,30.82,30.77,30.79,54700.0,30.78,30.82,30.77,30.79,54700.0
2006-06-26 13:10:00,30.78,30.81,30.77,30.77,334900.0,30.78,30.81,30.77,30.77,334900.0
2006-06-26 13:20:00,30.8,30.8,30.72,30.72,87400.0,30.8,30.8,30.72,30.72,87400.0
2006-06-26 13:30:00,30.72,30.73,30.72,30.72,11200.0,30.72,30.73,30.72,30.72,11200.0
2006-06-26 13:40:00,30.73,30.77,30.72,30.76,68100.0,30.73,30.77,30.72,30.76,68100.0
2006-06-26 13:50:00,30.75,30.77,30.75,30.76,26400.0,30.75,30.77,30.75,30.76,26400.0
2006-06-26 14:00:00,30.77,30.77,30.76,30.76,41700.0,30.77,30.77,30.76,30.76,41700.0
2006-06-26 14:10:00,30.76,30.77,30.76,30.77,50600.0,30.76,30.77,30.76,30.77,50600.0
2006-06-26 14:20:00,30.76,30.77,30.76,30.76,75400.0,30.76,30.77,30.76,30.76,75400.0
2006-06-26 14:30:00,30.77,30.79,30.75,30.79,102900.0,30.77,30.79,30.75,30.79,102900.0
2006-06-26 14:40:00,30.78,30.85,30.78,30.84,72500.0,30.78,30.85,30.78,30.84,72500.0
2006-06-26 14:50:00,30.84,30.85,30.82,30.83,52000.0,30.84,30.85,30.82,30.83,52000.0
2006-06-26 15:00:00,30.83,30.83,30.72,30.72,87000.0,30.83,30.83,30.72,30.72,87000.0
2006-06-26 15:10:00,30.73,30.77,30.72,30.77,110600.0,30.73,30.77,30.72,30.77,110600.0
2006-06-26 15:20:00,30.77,30.77,30.74,30.75,98800.0,30.77,30.77,30.74,30.75,98800.0
2006-06-26 15:30:00,30.76,30.78,30.75,30.76,156000.0,30.76,30.78,30.75,30.76,156000.0
2006-06-26 15:40:00,30.76,30.77,30.74,30.76,133500.0,30.76,30.77,30.74,30.76,133500.0
2006-06-26 15:50:00,30.75,30.77,30.65,30.69,203700.0,30.75,30.77,30.65,30.69,203700.0
2006-06-27 09:30:00,30.79,31.0,30.62,30.75,210900.0,30.79,31.0,30.62,30.75,210900.0
2006-06-27 09:40:00,30.74,30.77,30.48,30.48,234300.0,30.74,30.77,30.48,30.48,234300.0
2006-06-27 09:50:00,30.48,30.65,30.43,30.62,142700.0,30.48,30.65,30.43,30.62,142700.0
2006-06-27 10:00:00,30.62,30.73,30.6,30.69,205300.0,30.62,30.73,30.6,30.69,205300.0
2006-06-27 10:10:00,30.69,30.7,30.52,30.61,113500.0,30.69,30.7,30.52,30.61,113500.0
2006-06-27 10:20:00,30.6,30.63,30.58,30.6,69200.0,30.6,30.63,30.58,30.6,69200.0
2006-06-27 10:30:00,30.59,30.62,30.59,30.6,84500.0,30.59,30.62,30.59,30.6,84500.0
2006-06-27 10:40:00,30.59,30.61,30.4,30.4,142900.0,30.59,30.61,30.4,30.4,142900.0
2006-06-27 10:50:00,30.4,30.5,30.26,30.28,210900.0,30.4,30.5,30.26,30.28,210900.0
2006-06-27 11:00:00,30.29,30.3,30.04,30.05,237600.0,30.29,30.3,30.04,30.05,237600.0
2006-06-27 11:10:00,30.04,30.05,29.87,30.0,259200.0,30.04,30.05,29.87,30.0,259200.0
2006-06-27 11:20:00,30.0,30.03,29.95,29.97,147600.0,30.0,30.03,29.95,29.97,147600.0
2006-06-27 11:30:00,29.97,30.02,29.97,30.01,77300.0,29.97,30.02,29.97,30.01,77300.0
2006-06-27 11:40:00,30.02,30.11,29.98,30.07,162100.0,30.02,30.11,29.98,30.07,162100.0
2006-06-27 11:50:00,30.06,30.15,30.04,30.12,79200.0,30.06,30.15,30.04,30.12,79200.0
2006-06-27 12:00:00,30.12,30.15,30.03,30.03,72300.0,30.12,30.15,30.03,30.03,72300.0
2006-06-27 12:10:00,30.03,30.11,30.03,30.1,126500.0,30.03,30.11,30.03,30.1,126500.0
2006-06-27 12:20:00,30.1,30.11,30.08,30.08,62100.0,30.1,30.11,30.08,30.08,62100.0
2006-06-27 12:30:00,30.08,30.09,29.98,29.98,148500.0,30.08,30.09,29.98,29.98,148500.0
2006-06-27 12:40:00,29.99,30.08,29.97,30.01,95500.0,29.99,30.08,29.97,30.01,95500.0
2006-06-27 12:50:00,30.01,30.07,29.97,30.0,86200.0,30.01,30.07,29.97,30.0,86200.0
2006-06-27 13:00:00,30.0,30.16,29.98,30.15,115500.0,30.0,30.16,29.98,30.15,115500.0
2006-06-27 13:10:00,30.15,30.2,30.15,30.2,38100.0,30.15,30.2,30.15,30.2,38100.0
2006-06-27 13:20:00,30.19,30.2,30.13,30.15,82900.0,30.19,30.2,30.13,30.15,82900.0
2006-06-27 13:30:00,30.14,30.19,30.14,30.16,62700.0,30.14,30.19,30.14,30.16,62700.0
2006-06-27 13:40:00,30.16,30.17,30.05,30.12,55600.0,30.16,30.17,30.05,30.12,55600.0
2006-06-27 13:50:00,30.12,30.15,30.06,30.08,78500.0,30.12,30.15,30.06,30.08,78500.0
2006-06-27 14:00:00,30.09,30.15,30.01,30.01,74100.0,30.09,30.15,30.01,30.01,74100.0
2006-06-27 14:10:00,30.0,30.07,30.0,30.07,64900.0,30.0,30.07,30.0,30.07,64900.0
2006-06-27 14:20:00,30.07,30.09,29.91,30.06,122800.0,30.07,30.09,29.91,30.06,122800.0
2006-06-27 14:30:00,30.06,30.06,29.97,29.97,120300.0,30.06,30.06,29.97,29.97,120300.0
2006-06-27 14:40:00,29.97,29.98,29.83,29.86,134100.0,29.97,29.98,29.83,29.86,134100.0
2006-06-27 14:50:00,29.86,29.87,29.74,29.82,122700.0,29.86,29.87,29.74,29.82,122700.0
2006-06-27 15:00:00,29.82,29.94,29.8,29.93,82300.0,29.82,29.94,29.8,29.93,82300.0
2006-06-27 15:10:00,29.93,30.1,29.93,30.1,96600.0,29.93,30.1,29.93,30.1,96600.0
2006-06-27 15:20:00,30.1,30.1,30.06,30.07,93400.0,30.1,30.1,30.06,30.07,93400.0
2006-06-27 15:30:00,30.06,30.09,30.06,30.09,104800.0,30.06,30.09,30.06,30.09,104800.0
2006-06-27 15:40:00,30.08,30.09,29.96,30.0,145100.0,30.08,30.09,29.96,30.0,145100.0
2006-06-27 15:50:00,29.99,30.0,29.92,29.93,208300.0,29.99,30.0,29.92,29.93,208300.0
2006-06-28 09:30:00,30.2,30.22,29.75,29.75,300200.0,30.2,30.22,29.75,29.75,300200.0
2006-06-28 09:40:00,29.77,29.92,29.67,29.81,133600.0,29.77,29.92,29.67,29.81,133600.0
2006-06-28 09:50:00,29.81,29.9,29.73,29.74,66600.0,29.81,29.9,29.73,29.74,66600.0
2006-06-28 10:00:00,29.74,29.95,29.74,29.9,139500.0,29.74,29.95,29.74,29.9,139500.0
2006-06-28 10:10:00,29.89,29.89,29.76,29.82,81700.0,29.89,29.89,29.76,29.82,81700.0
2006-06-28 10:20:00,29.82,29.82,29.72,29.78,116200.0,29.82,29.82,29.72,29.78,116200.0
2006-06-28 10:30:00,29.78,29.93,29.73,29.92,154200.0,29.78,29.93,29.73,29.92,154200.0
2006-06-28 10:40:00,29.9,29.92,29.8,29.83,59500.0,29.9,29.92,29.8,29.83,59500.0
2006-06-28 10:50:00,29.83,29.85,29.69,29.75,115000.0,29.83,29.85,29.69,29.75,115000.0
2006-06-28 11:00:00,29.75,29.91,29.71,29.89,70400.0,29.75,29.91,29.71,29.89,70400.0
2006-06-28 11:10:00,29.9,29.94,29.86,29.87,57500.0,29.9,29.94,29.86,29.87,57500.0
2006-06-28 11:20:00,29.88,29.88,29.65,29.73,79900.0,29.88,29.88,29.65,29.73,79900.0
2006-06-28 11:30:00,29.71,29.74,29.65,29.71,44600.0,29.71,29.74,29.65,29.71,44600.0
2006-06-28 11:40:00,29.7,29.78,29.64,29.67,74200.0,29.7,29.78,29.64,29.67,74200.0
2006-06-28 11:50:00,29.67,29.75,29.66,29.73,36800.0,29.67,29.75,29.66,29.73,36800.0
2006-06-28 12:00:00,29.72,29.88,29.72,29.82,36200.0,29.72,29.88,29.72,29.82,36200.0
2006-06-28 12:10:00,29.81,29.93,29.77,29.77,109300.0,29.81,29.93,29.77,29.77,109300.0
2006-06-28 12:20:00,29.78,29.86,29.72,29.8,117400.0,29.78,29.86,29.72,29.8,117400.0
2006-06-28 12:30:00,29.8,29.81,29.75,29.77,30600.0,29.8,29.81,29.75,29.77,30600.0
2006-06-28 12:40:00,29.77,29.77,29.57,29.57,95200.0,29.77,29.77,29.57,29.57,95200.0
2006-06-28 12:50:00,29.57,29.64,29.53,29.64,104100.0,29.57,29.64,29.53,29.64,104100.0
2006-06-28 13:00:00,29.65,29.7,29.64,29.68,40200.0,29.65,29.7,29.64,29.68,40200.0
2006-06-28 13:10:00,29.68,29.84,29.68,29.83,46400.0,29.68,29.84,29.68,29.83,46400.0
2006-06-28 13:20:00,29.85,29.86,29.69,29.7,42800.0,29.85,29.86,29.69,29.7,42800.0
2006-06-28 13:30:00,29.71,29.8,29.66,29.8,56500.0,29.71,29.8,29.66,29.8,56500.0
2006-06-28 13:40:00,29.8,29.9,29.8,29.89,39600.0,29.8,29.9,29.8,29.89,39600.0
2006-06-28 13:50:00,29.9,29.98,29.87,29.95,82800.0,29.9,29.98,29.87,29.95,82800.0
2006-06-28 14:00:00,29.96,30.03,29.95,30.01,94400.0,29.96,30.03,29.95,30.01,94400.0
2006-06-28 14:10:00,30.01,30.02,30.0,30.0,82900.0,30.01,30.02,30.0,30.0,82900.0
2006-06-28 14:20:00,30.0,30.08,30.0,30.07,118600.0,30.0,30.08,30.0,30.07,118600.0
2006-06-28 14:30:00,30.07,30.09,30.02,30.05,117100.0,30.07,30.09,30.02,30.05,117100.0
2006-06-28 14:40:00,30.05,30.11,30.04,30.09,81800.0,30.05,30.11,30.04,30.09,81800.0
2006-06-28 14:50:00,30.09,30.1,30.02,30.04,76900.0,30.09,30.1,30.02,30.04,76900.0
2006-06-28 15:00:00,30.03,30.07,30.0,30.02,77800.0,30.03,30.07,30.0,30.02,77800.0
2006-06-28 15:10:00,30.02,30.06,29.97,29.98,86300.0,30.02,30.06,29.97,29.98,86300.0
2006-06-28 15:20:00,29.98,30.1,29.93,30.02,135500.0,29.98,30.1,29.93,30.02,135500.0
2006-06-28 15:30:00,30.02,30.08,29.99,30.01,125700.0,30.02,30.08,29.99,30.01,125700.0
2006-06-28 15:40:00,30.02,30.06,29.98,30.05,106500.0,30.02,30.06,29.98,30.05,106500.0
2006-06-28 15:50:00,30.05,30.1,30.01,30.09,246900.0,30.05,30.1,30.01,30.09,246900.0
2006-06-29 09:30:00,30.35,30.46,30.25,30.27,258600.0,30.35,30.46,30.25,30.27,258600.0
2006-06-29 09:40:00,30.26,30.33,30.06,30.09,215800.0,30.26,30.33,30.06,30.09,215800.0
2006-06-29 09:50:00,30.08,30.24,30.06,30.08,119100.0,30.08,30.24,30.06,30.08,119100.0
2006-06-29 10:00:00,30.08,30.19,29.99,30.02,249700.0,30.08,30.19,29.99,30.02,249700.0
2006-06-29 10:10:00,30.03,30.13,29.99,30.05,51800.0,30.03,30.13,29.99,30.05,51800.0
2006-06-29 10:20:00,30.04,30.12,30.02,30.09,79400.0,30.04,30.12,30.02,30.09,79400.0
2006-06-29 10:30:00,30.1,30.14,30.02,30.1,61800.0,30.1,30.14,30.02,30.1,61800.0
2006-06-29 10:40:00,30.11,30.19,30.1,30.16,87000.0,30.11,30.19,30.1,30.16,87000.0
2006-06-29 10:50:00,30.16,30.16,30.04,30.12,40800.0,30.16,30.16,30.04,30.12,40800.0
2006-06-29 11:00:00,30.11,30.28,30.11,30.25,70000.0,30.11,30.28,30.11,30.25,70000.0
2006-06-29 11:10:00,30.25,30.31,30.21,30.22,47000.0,30.25,30.31,30.21,30.22,47000.0
2006-06-29 11:20:00,30.22,30.22,30.08,30.18,49000.0,30.22,30.22,30.08,30.18,49000.0
2006-06-29 11:30:00,30.17,30.21,30.03,30.03,44800.0,30.17,30.21,30.03,30.03,44800.0
2006-06-29 11:40:00,30.02,30.06,29.97,30.02,75600.0,30.02,30.06,29.97,30.02,75600.0
2006-06-29 11:50:00,30.03,30.08,30.0,30.02,60400.0,30.03,30.08,30.0,30.02,60400.0
2006-06-29 12:00:00,30.02,30.02,29.92,29.98,57400.0,30.02,30.02,29.92,29.98,57400.0
2006-06-29 12:10:00,29.99,30.02,29.95,30.01,32300.0,29.99,30.02,29.95,30.01,32300.0
2006-06-29 12:20:00,30.01,30.01,29.91,29.93,95500.0,30.01,30.01,29.91,29.93,95500.0
2006-06-29 12:30:00,29.93,30.0,29.86,29.94,307000.0,29.93,30.0,29.86,29.94,307000.0
2006-06-29 12:40:00,29.94,30.04,29.94,29.97,132800.0,29.94,30.04,29.94,29.97,132800.0
2006-06-29 12:50:00,29.97,30.01,29.96,29.99,59800.0,29.97,30.01,29.96,29.99,59800.0
2006-06-29 13:00:00,30.0,30.05,29.98,29.99,335300.0,30.0,30.05,29.98,29.99,335300.0
2006-06-29 13:10:00,29.99,30.02,29.99,30.01,39100.0,29.99,30.02,29.99,30.01,39100.0
2006-06-29 13:20:00,30.01,30.05,30.0,30.01,32900.0,30.01,30.05,30.0,30.01,32900.0
2006-06-29 13:30:00,30.02,30.05,29.99,30.02,156300.0,30.02,30.05,29.99,30.02,156300.0
2006-06-29 13:40:00,30.02,30.02,29.95,29.98,81200.0,30.02,30.02,29.95,29.98,81200.0
2006-06-29 13:50:00,29.99,30.01,29.9,29.94,214700.0,29.99,30.01,29.9,29.94,214700.0
2006-06-29 14:00:00,29.94,29.99,29.86,29.9,90600.0,29.94,29.99,29.86,29.9,90600.0
2006-06-29 14:10:00,29.9,30.17,29.85,30.06,197200.0,29.9,30.17,29.85,30.06,197200.0
2006-06-29 14:20:00,30.06,30.17,29.96,30.02,384000.0,30.06,30.17,29.96,30.02,384000.0
2006-06-29 14:30:00,30.01,30.12,29.98,30.05,173400.0,30.01,30.12,29.98,30.05,173400.0
2006-06-29 14:40:00,30.07,30.27,30.01,30.26,183500.0,30.07,30.27,30.01,30.26,183500.0
2006-06-29 14:50:00,30.25,30.48,30.14,30.38,194600.0,30.25,30.48,30.14,30.38,194600.0
2006-06-29 15:00:00,30.38,30.43,30.26,30.3,174500.0,30.38,30.43,30.26,30.3,174500.0
2006-06-29 15:10:00,30.3,30.37,30.08,30.1,246800.0,30.3,30.37,30.08,30.1,246800.0
2006-06-29 15:20:00,30.1,30.39,30.09,30.35,310800.0,30.1,30.39,30.09,30.35,310800.0
2006-06-29 15:30:00,30.35,30.36,30.21,30.22,365300.0,30.35,30.36,30.21,30.22,365300.0
2006-06-29 15:40:00,30.22,30.3,30.2,30.28,249200.0,30.22,30.3,30.2,30.28,249200.0
2006-06-29 15:50:00,30.28,30.44,30.27,30.43,433200.0,30.28,30.44,30.27,30.43,433200.0
2006-06-30 09:30:00,30.82,30.9,30.68,30.78,205700.0,30.82,30.9,30.68,30.78,205700.0
2006-06-30 09:40:00,30.78,30.87,30.61,30.64,149500.0,30.78,30.87,30.61,30.64,149500.0
2006-06-30 09:50:00,30.65,30.72,30.56,30.65,140600.0,30.65,30.72,30.56,30.65,140600.0
2006-06-30 10:00:00,30.65,30.7,30.53,30.53,120800.0,30.65,30.7,30.53,30.53,120800.0
2006-06-30 10:10:00,30.52,30.71,30.52,30.56,67700.0,30.52,30.71,30.52,30.56,67700.0
2006-06-30 10:20:00,30.54,30.68,30.45,30.67,165900.0,30.54,30.68,30.45,30.67,165900.0
2006-06-30 10:30:00,30.67,30.68,30.52,30.55,54300.0,30.67,30.68,30.52,30.55,54300.0
2006-06-30 10:40:00,30.55,30.57,30.4,30.41,75400.0,30.55,30.57,30.4,30.41,75400.0
2006-06-30 10:50:00,30.4,30.7,30.4,30.7,90600.0,30.4,30.7,30.4,30.7,90600.0
2006-06-30 11:00:00,30.7,30.71,30.62,30.63,39500.0,30.7,30.71,30.62,30.63,39500.0
2006-06-30 11:10:00,30.64,30.65,30.58,30.6,38300.0,30.64,30.65,30.58,30.6,38300.0
2006-06-30 11:20:00,30.59,30.6,30.53,30.55,60100.0,30.59,30.6,30.53,30.55,60100.0
2006-06-30 11:30:00,30.54,30.66,30.54,30.63,41200.0,30.54,30.66,30.54,30.63,41200.0
2006-06-30 11:40:00,30.64,30.78,30.64,30.64,92900.0,30.64,30.78,30.64,30.64,92900.0
2006-06-30 11:50:00,30.65,30.71,30.59,30.71,64200.0,30.65,30.71,30.59,30.71,64200.0
2006-06-30 12:00:00,30.71,30.74,30.66,30.72,74700.0,30.71,30.74,30.66,30.72,74700.0
2006-06-30 12:10:00,30.73,30.73,30.66,30.69,94000.0,30.73,30.73,30.66,30.69,94000.0
2006-06-30 12:20:00,30.68,30.73,30.67,30.71,58200.0,30.68,30.73,30.67,30.71,58200.0
2006-06-30 12:30:00,30.7,30.71,30.69,30.7,41200.0,30.7,30.71,30.69,30.7,41200.0
2006-06-30 12:40:00,30.71,30.73,30.67,30.68,63500.0,30.71,30.73,30.67,30.68,63500.0
2006-06-30 12:50:00,30.68,30.69,30.62,30.63,42900.0,30.68,30.69,30.62,30.63,42900.0
2006-06-30 13:00:00,30.62,30.64,30.59,30.61,18400.0,30.62,30.64,30.59,30.61,18400.0
2006-06-30 13:10:00,30.61,30.61,30.5,30.5,43600.0,30.61,30.61,30.5,30.5,43600.0
2006-06-30 13:20:00,30.52,30.54,30.48,30.53,19500.0,30.52,30.54,30.48,30.53,19500.0
2006-06-30 13:30:00,30.52,30.56,30.47,30.54,31000.0,30.52,30.56,30.47,30.54,31000.0
2006-06-30 13:40:00,30.55,30.57,30.52,30.57,22000.0,30.55,30.57,30.52,30.57,22000.0
2006-06-30 13:50:00,30.56,30.57,30.49,30.52,48400.0,30.56,30.57,30.49,30.52,48400.0
2006-06-30 14:00:00,30.52,30.56,30.49,30.53,39000.0,30.52,30.56,30.49,30.53,39000.0
2006-06-30 14:10:00,30.53,30.55,30.5,30.5,25200.0,30.53,30.55,30.5,30.5,25200.0
2006-06-30 14:20:00,30.5,30.57,30.49,30.57,46800.0,30.5,30.57,30.49,30.57,46800.0
2006-06-30 14:30:00,30.56,30.62,30.54,30.59,42800.0,30.56,30.62,30.54,30.59,42800.0
2006-06-30 14:40:00,30.59,30.64,30.57,30.64,45200.0,30.59,30.64,30.57,30.64,45200.0
2006-06-30 14:50:00,30.64,30.65,30.6,30.61,59700.0,30.64,30.65,30.6,30.61,59700.0
2006-06-30 15:00:00,30.61,30.61,30.53,30.53,59200.0,30.61,30.61,30.53,30.53,59200.0
2006-06-30 15:10:00,30.52,30.54,30.46,30.53,78200.0,30.52,30.54,30.46,30.53,78200.0
2006-06-30 15:20:00,30.52,30.57,30.49,30.49,50600.0,30.52,30.57,30.49,30.49,50600.0
2006-06-30 15:30:00,30.48,30.51,30.48,30.48,52400.0,30.48,30.51,30.48,30.48,52400.0
2006-06-30 15:40:00,30.48,30.48,30.33,30.34,156800.0,30.48,30.48,30.33,30.34,156800.0
2006-06-30 15:50:00,30.34,30.48,30.33,30.43,222900.0,30.34,30.48,30.33,30.43,222900.0
2006-07-03 09:30:00,30.61,30.78,30.4,30.76,183500.0,30.61,30.78,30.4,30.76,183500.0
2006-07-03 09:40:00,30.76,30.77,30.71,30.72,92100.0,30.76,30.77,30.71,30.72,92100.0
2006-07-03 09:50:00,30.73,30.73,30.59,30.59,31300.0,30.73,30.73,30.59,30.59,31300.0
2006-07-03 10:00:00,30.59,30.63,30.53,30.56,50800.0,30.59,30.63,30.53,30.56,50800.0
2006-07-03 10:10:00,30.57,30.58,30.5,30.57,27000.0,30.57,30.58,30.5,30.57,27000.0
2006-07-03 10:20:00,30.57,30.65,30.56,30.64,37700.0,30.57,30.65,30.56,30.64,37700.0
2006-07-03 10:30:00,30.65,30.65,30.63,30.64,48000.0,30.65,30.65,30.63,30.64,48000.0
2006-07-03 10:40:00,30.65,30.65,30.6,30.61,29300.0,30.65,30.65,30.6,30.61,29300.0
2006-07-03 10:50:00,30.61,30.62,30.59,30.59,31500.0,30.61,30.62,30.59,30.59,31500.0
2006-07-03 11:00:00,30.6,30.61,30.56,30.56,40200.0,30.6,30.61,30.56,30.56,40200.0
2006-07-03 11:10:00,30.56,30.6,30.54,30.59,33800.0,30.56,30.6,30.54,30.59,33800.0
2006-07-03 11:20:00,30.59,30.59,30.53,30.53,33000.0,30.59,30.59,30.53,30.53,33000.0
2006-07-03 11:30:00,30.53,30.55,30.5,30.52,36700.0,30.53,30.55,30.5,30.52,36700.0
2006-07-03 11:40:00,30.52,30.58,30.52,30.55,52000.0,30.52,30.58,30.52,30.55,52000.0
2006-07-03 11:50:00,30.56,30.59,30.56,30.59,30100.0,30.56,30.59,30.56,30.59,30100.0
2006-07-03 12:00:00,30.59,30.68,30.58,30.67,45500.0,30.59,30.68,30.58,30.67,45500.0
2006-07-03 12:10:00,30.66,30.68,30.63,30.63,27200.0,30.66,30.68,30.63,30.63,27200.0
2006-07-03 12:20:00,30.64,30.64,30.62,30.62,72800.0,30.64,30.64,30.62,30.62,72800.0
2006-07-03 12:30:00,30.63,30.69,30.62,30.69,79400.0,30.63,30.69,30.62,30.69,79400.0
2006-07-03 12:40:00,30.68,30.69,30.63,30.66,39300.0,30.68,30.69,30.63,30.66,39300.0
2006-07-03 12:50:00,30.65,30.68,30.64,30.65,95200.0,30.65,30.68,30.64,30.65,95200.0
2006-07-05 09:30:00,30.31,30.51,30.2,30.35,277500.0,30.31,30.51,30.2,30.35,277500.0
2006-07-05 09:40:00,30.35,30.35,30.18,30.26,113500.0,30.35,30.35,30.18,30.26,113500.0
2006-07-05 09:50:00,30.26,30.26,30.05,30.16,91500.0,30.26,30.26,30.05,30.16,91500.0
2006-07-05 10:00:00,30.16,30.17,29.98,29.98,89200.0,30.16,30.17,29.98,29.98,89200.0
2006-07-05 10:10:00,29.99,30.11,29.95,29.99,101500.0,29.99,30.11,29.95,29.99,101500.0
2006-07-05 10:20:00,29.98,29.99,29.91,29.91,100500.0,29.98,29.99,29.91,29.91,100500.0
2006-07-05 10:30:00,29.92,29.98,29.87,29.88,99600.0,29.92,29.98,29.87,29.88,99600.0
2006-07-05 10:40:00,29.87,29.89,29.75,29.76,121400.0,29.87,29.89,29.75,29.76,121400.0
2006-07-05 10:50:00,29.76,29.86,29.69,29.83,150600.0,29.76,29.86,29.69,29.83,150600.0
2006-07-05 11:00:00,29.83,29.83,29.65,29.66,115800.0,29.83,29.83,29.65,29.66,115800.0
2006-07-05 11:10:00,29.66,29.7,29.54,29.56,110800.0,29.66,29.7,29.54,29.56,110800.0
2006-07-05 11:20:00,29.56,29.58,29.54,29.57,174900.0,29.56,29.58,29.54,29.57,174900.0
2006-07-05 11:30:00,29.56,29.59,29.54,29.58,62500.0,29.56,29.59,29.54,29.58,62500.0
2006-07-05 11:40:00,29.57,29.58,29.55,29.57,47300.0,29.57,29.58,29.55,29.57,47300.0
2006-07-05 11:50:00,29.57,29.7,29.56,29.68,134000.0,29.57,29.7,29.56,29.68,134000.0
2006-07-05 12:00:00,29.68,29.71,29.65,29.7,104200.0,29.68,29.71,29.65,29.7,104200.0
2006-07-05 12:10:00,29.69,29.7,29.68,29.68,45100.0,29.69,29.7,29.68,29.68,45100.0
2006-07-05 12:20:00,29.69,29.69,29.67,29.67,41100.0,29.69,29.69,29.67,29.67,41100.0
2006-07-05 12:30:00,29.67,29.76,29.64,29.75,121500.0,29.67,29.76,29.64,29.75,121500.0
2006-07-05 12:40:00,29.76,29.79,29.75,29.79,122000.0,29.76,29.79,29.75,29.79,122000.0
2006-07-05 12:50:00,29.79,29.83,29.78,29.8,60400.0,29.79,29.83,29.78,29.8,60400.0
2006-07-05 13:00:00,29.8,29.82,29.79,29.79,46500.0,29.8,29.82,29.79,29.79,46500.0
2006-07-05 13:10:00,29.78,29.9,29.78,29.89,70200.0,29.78,29.9,29.78,29.89,70200.0
2006-07-05 13:20:00,29.9,29.9,29.89,29.89,36000.0,29.9,29.9,29.89,29.89,36000.0
2006-07-05 13:30:00,29.88,29.91,29.88,29.91,45200.0,29.88,29.91,29.88,29.91,45200.0
2006-07-05 13:40:00,29.91,29.94,29.84,29.86,92900.0,29.91,29.94,29.84,29.86,92900.0
2006-07-05 13:50:00,29.86,29.86,29.76,29.83,87200.0,29.86,29.86,29.76,29.83,87200.0
2006-07-05 14:00:00,29.82,29.83,29.8,29.8,53700.0,29.82,29.83,29.8,29.8,53700.0
2006-07-05 14:10:00,29.81,29.81,29.79,29.8,78500.0,29.81,29.81,29.79,29.8,78500.0
2006-07-05 14:20:00,29.8,29.81,29.8,29.81,48300.0,29.8,29.81,29.8,29.81,48300.0
2006-07-05 14:30:00,29.8,29.88,29.8,29.81,94800.0,29.8,29.88,29.8,29.81,94800.0
2006-07-05 14:40:00,29.81,29.9,29.81,29.83,65200.0,29.81,29.9,29.81,29.83,65200.0
2006-07-05 14:50:00,29.82,29.84,29.8,29.82,75800.0,29.82,29.84,29.8,29.82,75800.0
2006-07-05 15:00:00,29.82,29.86,29.81,29.83,152700.0,29.82,29.86,29.81,29.83,152700.0
2006-07-05 15:10:00,29.82,29.85,29.72,29.74,109100.0,29.82,29.85,29.72,29.74,109100.0
2006-07-05 15:20:00,29.75,29.83,29.74,29.83,93400.0,29.75,29.83,29.74,29.83,93400.0
2006-07-05 15:30:00,29.83,29.91,29.79,29.86,189700.0,29.83,29.91,29.79,29.86,189700.0
2006-07-05 15:40:00,29.87,29.99,29.84,29.95,215600.0,29.87,29.99,29.84,29.95,215600.0
2006-07-05 15:50:00,29.96,29.98,29.83,29.83,386000.0,29.96,29.98,29.83,29.83,386000.0
2006-07-06 09:30:00,29.81,29.96,29.74,29.75,111100.0,29.81,29.96,29.74,29.75,111100.0
2006-07-06 09:40:00,29.75,29.84,29.74,29.74,25600.0,29.75,29.84,29.74,29.74,25600.0
2006-07-06 09:50:00,29.74,29.89,29.7,29.75,37700.0,29.74,29.89,29.7,29.75,37700.0
2006-07-06 10:00:00,29.75,29.93,29.75,29.92,48700.0,29.75,29.93,29.75,29.92,48700.0
2006-07-06 10:10:00,29.91,29.91,29.76,29.8,43300.0,29.91,29.91,29.76,29.8,43300.0
2006-07-06 10:20:00,29.8,30.05,29.8,30.0,82900.0,29.8,30.05,29.8,30.0,82900.0
2006-07-06 10:30:00,30.0,30.04,29.97,30.03,58100.0,30.0,30.04,29.97,30.03,58100.0
2006-07-06 10:40:00,30.03,30.04,29.85,29.85,52000.0,30.03,30.04,29.85,29.85,52000.0
2006-07-06 10:50:00,29.86,29.86,29.76,29.79,44400.0,29.86,29.86,29.76,29.79,44400.0
2006-07-06 11:00:00,29.8,29.83,29.78,29.79,28400.0,29.8,29.83,29.78,29.79,28400.0
2006-07-06 11:10:00,29.79,29.92,29.78,29.86,38300.0,29.79,29.92,29.78,29.86,38300.0
2006-07-06 11:20:00,29.87,29.93,29.83,29.9,45900.0,29.87,29.93,29.83,29.9,45900.0
2006-07-06 11:30:00,29.9,29.91,29.79,29.8,46900.0,29.9,29.91,29.79,29.8,46900.0
2006-07-06 11:40:00,29.8,29.81,29.79,29.8,28700.0,29.8,29.81,29.79,29.8,28700.0
2006-07-06 11:50:00,29.8,29.81,29.71,29.71,41700.0,29.8,29.81,29.71,29.71,41700.0
2006-07-06 12:00:00,29.72,29.72,29.7,29.71,36000.0,29.72,29.72,29.7,29.71,36000.0
2006-07-06 12:10:00,29.71,29.71,29.56,29.63,62700.0,29.71,29.71,29.56,29.63,62700.0
2006-07-06 12:20:00,29.64,29.64,29.56,29.56,35600.0,29.64,29.64,29.56,29.56,35600.0
2006-07-06 12:30:00,29.55,29.6,29.54,29.54,57400.0,29.55,29.6,29.54,29.54,57400.0
2006-07-06 12:40:00,29.54,29.54,29.36,29.39,74000.0,29.54,29.54,29.36,29.39,74000.0
2006-07-06 12:50:00,29.4,29.52,29.39,29.47,41300.0,29.4,29.52,29.39,29.47,41300.0
2006-07-06 13:00:00,29.48,29.57,29.48,29.57,37100.0,29.48,29.57,29.48,29.57,37100.0
2006-07-06 13:10:00,29.58,29.63,29.53,29.56,28700.0,29.58,29.63,29.53,29.56,28700.0
2006-07-06 13:20:00,29.56,29.57,29.54,29.55,18100.0,29.56,29.57,29.54,29.55,18100.0
2006-07-06 13:30:00,29.55,29.55,29.53,29.53,19300.0,29.55,29.55,29.53,29.53,19300.0
2006-07-06 13:40:00,29.53,29.57,29.51,29.54,26000.0,29.53,29.57,29.51,29.54,26000.0
2006-07-06 13:50:00,29.55,29.56,29.51,29.51,38200.0,29.55,29.56,29.51,29.51,38200.0
2006-07-06 14:00:00,29.5,29.5,29.44,29.46,33000.0,29.5,29.5,29.44,29.46,33000.0
2006-07-06 14:10:00,29.45,29.46,29.36,29.36,58200.0,29.45,29.46,29.36,29.36,58200.0
2006-07-06 14:20:00,29.36,29.36,29.32,29.34,89500.0,29.36,29.36,29.32,29.34,89500.0
2006-07-06 14:30:00,29.33,29.35,29.27,29.35,75000.0,29.33,29.35,29.27,29.35,75000.0
2006-07-06 14:40:00,29.35,29.36,29.33,29.35,44000.0,29.35,29.36,29.33,29.35,44000.0
2006-07-06 14:50:00,29.35,29.43,29.35,29.41,27300.0,29.35,29.43,29.35,29.41,27300.0
2006-07-06 15:00:00,29.41,29.45,29.41,29.45,51100.0,29.41,29.45,29.41,29.45,51100.0
2006-07-06 15:10:00,29.44,29.47,29.43,29.44,47700.0,29.44,29.47,29.43,29.44,47700.0
2006-07-06 15:20:00,29.43,29.45,29.4,29.42,55800.0,29.43,29.45,29.4,29.42,55800.0
2006-07-06 15:30:00,29.43,29.5,29.37,29.5,78800.0,29.43,29.5,29.37,29.5,78800.0
2006-07-06 15:40:00,29.5,29.56,29.5,29.56,65500.0,29.5,29.56,29.5,29.56,65500.0
2006-07-06 15:50:00,29.56,29.64,29.54,29.56,278800.0,29.56,29.64,29.54,29.56,278800.0
2006-07-07 09:30:00,29.28,29.43,29.07,29.08,250800.0,29.28,29.43,29.07,29.08,250800.0
2006-07-07 09:40:00,29.08,29.16,29.02,29.1,129700.0,29.08,29.16,29.02,29.1,129700.0
2006-07-07 09:50:00,29.1,29.14,29.0,29.12,75700.0,29.1,29.14,29.0,29.12,75700.0
2006-07-07 10:00:00,29.12,29.13,28.94,28.99,132600.0,29.12,29.13,28.94,28.99,132600.0
2006-07-07 10:10:00,29.0,29.14,28.97,29.1,154000.0,29.0,29.14,28.97,29.1,154000.0
2006-07-07 10:20:00,29.11,29.19,29.05,29.09,58000.0,29.11,29.19,29.05,29.09,58000.0
2006-07-07 10:30:00,29.09,29.14,29.04,29.14,70600.0,29.09,29.14,29.04,29.14,70600.0
2006-07-07 10:40:00,29.15,29.26,29.1,29.26,83100.0,29.15,29.26,29.1,29.26,83100.0
2006-07-07 10:50:00,29.26,29.3,29.23,29.24,77000.0,29.26,29.3,29.23,29.24,77000.0
2006-07-07 11:00:00,29.23,29.24,29.1,29.12,84800.0,29.23,29.24,29.1,29.12,84800.0
2006-07-07 11:10:00,29.13,29.24,29.12,29.24,70500.0,29.13,29.24,29.12,29.24,70500.0
2006-07-07 11:20:00,29.24,29.24,29.2,29.22,35100.0,29.24,29.24,29.2,29.22,35100.0
2006-07-07 11:30:00,29.21,29.29,29.19,29.29,83000.0,29.21,29.29,29.19,29.29,83000.0
2006-07-07 11:40:00,29.28,29.35,29.28,29.35,44100.0,29.28,29.35,29.28,29.35,44100.0
2006-07-07 11:50:00,29.34,29.37,29.3,29.31,46400.0,29.34,29.37,29.3,29.31,46400.0
2006-07-07 12:00:00,29.31,29.34,29.3,29.31,35300.0,29.31,29.34,29.3,29.31,35300.0
2006-07-07 12:10:00,29.3,29.33,29.3,29.32,35600.0,29.3,29.33,29.3,29.32,35600.0
2006-07-07 12:20:00,29.33,29.45,29.33,29.45,44200.0,29.33,29.45,29.33,29.45,44200.0
2006-07-07 12:30:00,29.44,29.59,29.44,29.59,96000.0,29.44,29.59,29.44,29.59,96000.0
2006-07-07 12:40:00,29.58,29.66,29.55,29.6,84100.0,29.58,29.66,29.55,29.6,84100.0
2006-07-07 12:50:00,29.6,29.61,29.46,29.52,63800.0,29.6,29.61,29.46,29.52,63800.0
2006-07-07 13:00:00,29.53,29.55,29.42,29.44,55600.0,29.53,29.55,29.42,29.44,55600.0
2006-07-07 13:10:00,29.44,29.45,29.3,29.32,65500.0,29.44,29.45,29.3,29.32,65500.0
2006-07-07 13:20:00,29.33,29.43,29.32,29.42,56100.0,29.33,29.43,29.32,29.42,56100.0
2006-07-07 13:30:00,29.43,29.47,29.42,29.44,51900.0,29.43,29.47,29.42,29.44,51900.0
2006-07-07 13:40:00,29.43,29.46,29.42,29.44,54500.0,29.43,29.46,29.42,29.44,54500.0
2006-07-07 13:50:00,29.44,29.44,29.4,29.41,64700.0,29.44,29.44,29.4,29.41,64700.0
2006-07-07 14:00:00,29.41,29.45,29.4,29.44,61200.0,29.41,29.45,29.4,29.44,61200.0
2006-07-07 14:10:00,29.44,29.49,29.42,29.42,65300.0,29.44,29.49,29.42,29.42,65300.0
2006-07-07 14:20:00,29.42,29.47,29.41,29.44,67600.0,29.42,29.47,29.41,29.44,67600.0
2006-07-07 14:30:00,29.43,29.48,29.4,29.4,183700.0,29.43,29.48,29.4,29.4,183700.0
2006-07-07 14:40:00,29.4,29.41,29.29,29.32,142900.0,29.4,29.41,29.29,29.32,142900.0
2006-07-07 14:50:00,29.32,29.36,29.13,29.27,212200.0,29.32,29.36,29.13,29.27,212200.0
2006-07-07 15:00:00,29.27,29.33,29.24,29.31,167800.0,29.27,29.33,29.24,29.31,167800.0
2006-07-07 15:10:00,29.3,29.35,29.28,29.31,110600.0,29.3,29.35,29.28,29.31,110600.0
2006-07-07 15:20:00,29.32,29.36,29.28,29.35,130700.0,29.32,29.36,29.28,29.35,130700.0
2006-07-07 15:30:00,29.35,29.39,29.31,29.32,75700.0,29.35,29.39,29.31,29.32,75700.0
2006-07-07 15:40:00,29.32,29.37,29.31,29.33,133000.0,29.32,29.37,29.31,29.33,133000.0
2006-07-07 15:50:00,29.34,29.43,29.34,29.41,213000.0,29.34,29.43,29.34,29.41,213000.0
2006-07-10 09:30:00,29.54,29.59,29.37,29.57,137100.0,29.54,29.59,29.37,29.57,137100.0
2006-07-10 09:40:00,29.58,29.7,29.57,29.6,78500.0,29.58,29.7,29.57,29.6,78500.0
2006-07-10 09:50:00,29.61,29.7,29.56,29.64,87200.0,29.61,29.7,29.56,29.64,87200.0
2006-07-10 10:00:00,29.66,29.74,29.62,29.74,116300.0,29.66,29.74,29.62,29.74,116300.0
2006-07-10 10:10:00,29.74,29.79,29.52,29.53,71800.0,29.74,29.79,29.52,29.53,71800.0
2006-07-10 10:20:00,29.53,29.58,29.47,29.53,71100.0,29.53,29.58,29.47,29.53,71100.0
2006-07-10 10:30:00,29.54,29.62,29.48,29.57,103900.0,29.54,29.62,29.48,29.57,103900.0
2006-07-10 10:40:00,29.56,29.68,29.56,29.67,77600.0,29.56,29.68,29.56,29.67,77600.0
2006-07-10 10:50:00,29.67,29.8,29.66,29.72,65000.0,29.67,29.8,29.66,29.72,65000.0
2006-07-10 11:00:00,29.73,29.75,29.68,29.74,62200.0,29.73,29.75,29.68,29.74,62200.0
2006-07-10 11:10:00,29.73,29.74,29.67,29.67,45700.0,29.73,29.74,29.67,29.67,45700.0
2006-07-10 11:20:00,29.67,29.67,29.57,29.59,59800.0,29.67,29.67,29.57,29.59,59800.0
2006-07-10 11:30:00,29.59,29.6,29.54,29.55,36700.0,29.59,29.6,29.54,29.55,36700.0
2006-07-10 11:40:00,29.55,29.55,29.5,29.51,25600.0,29.55,29.55,29.5,29.51,25600.0
2006-07-10 11:50:00,29.5,29.55,29.5,29.53,77400.0,29.5,29.55,29.5,29.53,77400.0
2006-07-10 12:00:00,29.53,29.55,29.5,29.5,68500.0,29.53,29.55,29.5,29.5,68500.0
2006-07-10 12:10:00,29.51,29.58,29.46,29.56,60900.0,29.51,29.58,29.46,29.56,60900.0
2006-07-10 12:20:00,29.56,29.61,29.54,29.6,79000.0,29.56,29.61,29.54,29.6,79000.0
2006-07-10 12:30:00,29.6,29.63,29.59,29.59,41700.0,29.6,29.63,29.59,29.59,41700.0
2006-07-10 12:40:00,29.59,29.59,29.52,29.53,40600.0,29.59,29.59,29.52,29.53,40600.0
2006-07-10 12:50:00,29.52,29.53,29.46,29.5,69800.0,29.52,29.53,29.46,29.5,69800.0
2006-07-10 13:00:00,29.5,29.51,29.46,29.48,73500.0,29.5,29.51,29.46,29.48,73500.0
2006-07-10 13:10:00,29.48,29.51,29.47,29.5,44200.0,29.48,29.51,29.47,29.5,44200.0
2006-07-10 13:20:00,29.49,29.58,29.48,29.54,58800.0,29.49,29.58,29.48,29.54,58800.0
2006-07-10 13:30:00,29.54,29.55,29.46,29.46,79700.0,29.54,29.55,29.46,29.46,79700.0
2006-07-10 13:40:00,29.46,29.47,29.43,29.44,39600.0,29.46,29.47,29.43,29.44,39600.0
2006-07-10 13:50:00,29.44,29.46,29.4,29.4,49700.0,29.44,29.46,29.4,29.4,49700.0
2006-07-10 14:00:00,29.41,29.41,29.39,29.4,27900.0,29.41,29.41,29.39,29.4,27900.0
2006-07-10 14:10:00,29.4,29.41,29.34,29.35,73800.0,29.4,29.41,29.34,29.35,73800.0
2006-07-10 14:20:00,29.35,29.41,29.33,29.36,68600.0,29.35,29.41,29.33,29.36,68600.0
2006-07-10 14:30:00,29.36,29.36,29.29,29.3,56500.0,29.36,29.36,29.29,29.3,56500.0
2006-07-10 14:40:00,29.3,29.3,29.18,29.18,92800.0,29.3,29.3,29.18,29.18,92800.0
2006-07-10 14:50:00,29.18,29.19,29.14,29.14,128400.0,29.18,29.19,29.14,29.14,128400.0
2006-07-10 15:00:00,29.14,29.17,29.12,29.13,95900.0,29.14,29.17,29.12,29.13,95900.0
2006-07-10 15:10:00,29.14,29.22,29.13,29.22,90900.0,29.14,29.22,29.13,29.22,90900.0
2006-07-10 15:20:00,29.21,29.25,29.18,29.22,96000.0,29.21,29.25,29.18,29.22,96000.0
2006-07-10 15:30:00,29.21,29.22,29.17,29.2,70000.0,29.21,29.22,29.17,29.2,70000.0
2006-07-10 15:40:00,29.2,29.34,29.17,29.29,115300.0,29.2,29.34,29.17,29.29,115300.0
2006-07-10 15:50:00,29.29,29.31,29.23,29.26,223700.0,29.29,29.31,29.23,29.26,223700.0
2006-07-11 09:30:00,28.98,29.45,28.98,29.14,204500.0,28.98,29.45,28.98,29.14,204500.0
2006-07-11 09:40:00,29.13,29.29,29.04,29.12,99500.0,29.13,29.29,29.04,29.12,99500.0
2006-07-11 09:50:00,29.12,29.36,29.08,29.31,99900.0,29.12,29.36,29.08,29.31,99900.0
2006-07-11 10:00:00,29.31,29.32,29.1,29.1,78100.0,29.31,29.32,29.1,29.1,78100.0
2006-07-11 10:10:00,29.1,29.21,29.0,29.2,75200.0,29.1,29.21,29.0,29.2,75200.0
2006-07-11 10:20:00,29.2,29.2,29.05,29.06,93900.0,29.2,29.2,29.05,29.06,93900.0
2006-07-11 10:30:00,29.06,29.06,28.94,28.96,200300.0,29.06,29.06,28.94,28.96,200300.0
2006-07-11 10:40:00,28.96,28.99,28.9,28.98,149900.0,28.96,28.99,28.9,28.98,149900.0
2006-07-11 10:50:00,28.99,29.06,28.99,29.05,121700.0,28.99,29.06,28.99,29.05,121700.0
2006-07-11 11:00:00,29.04,29.11,29.03,29.09,41200.0,29.04,29.11,29.03,29.09,41200.0
2006-07-11 11:10:00,29.09,29.09,29.05,29.06,67100.0,29.09,29.09,29.05,29.06,67100.0
2006-07-11 11:20:00,29.06,29.09,29.05,29.08,93600.0,29.06,29.09,29.05,29.08,93600.0
2006-07-11 11:30:00,29.08,29.19,29.05,29.16,68700.0,29.08,29.19,29.05,29.16,68700.0
2006-07-11 11:40:00,29.16,29.25,29.13,29.24,68100.0,29.16,29.25,29.13,29.24,68100.0
2006-07-11 11:50:00,29.23,29.28,29.22,29.23,82100.0,29.23,29.28,29.22,29.23,82100.0
2006-07-11 12:00:00,29.22,29.25,29.18,29.23,75700.0,29.22,29.25,29.18,29.23,75700.0
2006-07-11 12:10:00,29.24,29.4,29.23,29.36,142000.0,29.24,29.4,29.23,29.36,142000.0
2006-07-11 12:20:00,29.36,29.41,29.35,29.37,132900.0,29.36,29.41,29.35,29.37,132900.0
2006-07-11 12:30:00,29.37,29.38,29.33,29.33,35000.0,29.37,29.38,29.33,29.33,35000.0
2006-07-11 12:40:00,29.33,29.36,29.3,29.34,55100.0,29.33,29.36,29.3,29.34,55100.0
2006-07-11 12:50:00,29.34,29.44,29.34,29.43,107000.0,29.34,29.44,29.34,29.43,107000.0
2006-07-11 13:00:00,29.43,29.45,29.4,29.43,67000.0,29.43,29.45,29.4,29.43,67000.0
2006-07-11 13:10:00,29.43,29.43,29.32,29.35,55800.0,29.43,29.43,29.32,29.35,55800.0
2006-07-11 13:20:00,29.35,29.35,29.21,29.23,50200.0,29.35,29.35,29.21,29.23,50200.0
2006-07-11 13:30:00,29.21,29.28,29.19,29.19,32100.0,29.21,29.28,29.19,29.19,32100.0
2006-07-11 13:40:00,29.19,29.25,29.17,29.25,63700.0,29.19,29.25,29.17,29.25,63700.0
2006-07-11 13:50:00,29.25,29.36,29.25,29.3,133900.0,29.25,29.36,29.25,29.3,133900.0
2006-07-11 14:00:00,29.3,29.41,29.27,29.41,54500.0,29.3,29.41,29.27,29.41,54500.0
2006-07-11 14:10:00,29.42,29.52,29.4,29.49,147600.0,29.42,29.52,29.4,29.49,147600.0
2006-07-11 14:20:00,29.5,29.52,29.39,29.49,164200.0,29.5,29.52,29.39,29.49,164200.0
2006-07-11 14:30:00,29.49,29.49,29.41,29.42,96700.0,29.49,29.49,29.41,29.42,96700.0
2006-07-11 14:40:00,29.43,29.51,29.35,29.5,83000.0,29.43,29.51,29.35,29.5,83000.0
2006-07-11 14:50:00,29.51,29.51,29.39,29.4,75900.0,29.51,29.51,29.39,29.4,75900.0
2006-07-11 15:00:00,29.4,29.43,29.39,29.43,90900.0,29.4,29.43,29.39,29.43,90900.0
2006-07-11 15:10:00,29.42,29.59,29.4,29.5,154500.0,29.42,29.59,29.4,29.5,154500.0
2006-07-11 15:20:00,29.5,29.65,29.49,29.59,209300.0,29.5,29.65,29.49,29.59,209300.0
2006-07-11 15:30:00,29.59,29.65,29.56,29.61,122800.0,29.59,29.65,29.56,29.61,122800.0
2006-07-11 15:40:00,29.61,29.7,29.56,29.6,208400.0,29.61,29.7,29.56,29.6,208400.0
2006-07-11 15:50:00,29.59,29.6,29.53,29.58,205100.0,29.59,29.6,29.53,29.58,205100.0
2006-07-12 09:30:00,29.59,29.65,29.41,29.45,104600.0,29.59,29.65,29.41,29.45,104600.0
2006-07-12 09:40:00,29.44,29.45,29.28,29.35,134500.0,29.44,29.45,29.28,29.35,134500.0
2006-07-12 09:50:00,29.34,29.39,29.07,29.08,109300.0,29.34,29.39,29.07,29.08,109300.0
2006-07-12 10:00:00,29.07,29.08,28.2,28.32,867000.0,29.07,29.08,28.2,28.32,867000.0
2006-07-12 10:10:00,28.32,28.55,28.25,28.45,424200.0,28.32,28.55,28.25,28.45,424200.0
2006-07-12 10:20:00,28.44,28.45,28.07,28.21,832500.0,28.44,28.45,28.07,28.21,832500.0
2006-07-12 10:30:00,28.2,28.2,27.84,28.14,590600.0,28.2,28.2,27.84,28.14,590600.0
2006-07-12 10:40:00,28.13,28.39,28.12,28.3,348200.0,28.13,28.39,28.12,28.3,348200.0
2006-07-12 10:50:00,28.3,28.73,28.28,28.45,267600.0,28.3,28.73,28.28,28.45,267600.0
2006-07-12 11:00:00,28.44,28.59,28.37,28.55,224200.0,28.44,28.59,28.37,28.55,224200.0
2006-07-12 11:10:00,28.55,28.63,28.41,28.45,146700.0,28.55,28.63,28.41,28.45,146700.0
2006-07-12 11:20:00,28.46,28.5,28.42,28.44,70100.0,28.46,28.5,28.42,28.44,70100.0
2006-07-12 11:30:00,28.44,28.47,28.4,28.4,55100.0,28.44,28.47,28.4,28.4,55100.0
2006-07-12 11:40:00,28.4,28.52,28.35,28.52,88000.0,28.4,28.52,28.35,28.52,88000.0
2006-07-12 11:50:00,28.52,28.75,28.51,28.74,186000.0,28.52,28.75,28.51,28.74,186000.0
2006-07-12 12:00:00,28.75,28.92,28.73,28.77,169400.0,28.75,28.92,28.73,28.77,169400.0
2006-07-12 12:10:00,28.77,28.89,28.71,28.83,275700.0,28.77,28.89,28.71,28.83,275700.0
2006-07-12 12:20:00,28.83,28.84,28.76,28.78,126300.0,28.83,28.84,28.76,28.78,126300.0
2006-07-12 12:30:00,28.78,28.81,28.7,28.71,57500.0,28.78,28.81,28.7,28.71,57500.0
2006-07-12 12:40:00,28.71,28.81,28.67,28.79,160400.0,28.71,28.81,28.67,28.79,160400.0
2006-07-12 12:50:00,28.79,28.79,28.57,28.73,340600.0,28.79,28.79,28.57,28.73,340600.0
2006-07-12 13:00:00,28.73,28.77,28.58,28.63,155200.0,28.73,28.77,28.58,28.63,155200.0
2006-07-12 13:10:00,28.62,28.66,28.53,28.56,87700.0,28.62,28.66,28.53,28.56,87700.0
2006-07-12 13:20:00,28.56,28.62,28.44,28.52,95200.0,28.56,28.62,28.44,28.52,95200.0
2006-07-12 13:30:00,28.52,28.69,28.49,28.69,90600.0,28.52,28.69,28.49,28.69,90600.0
2006-07-12 13:40:00,28.68,28.74,28.55,28.61,98300.0,28.68,28.74,28.55,28.61,98300.0
2006-07-12 13:50:00,28.61,28.66,28.5,28.63,88700.0,28.61,28.66,28.5,28.63,88700.0
2006-07-12 14:00:00,28.62,28.65,28.59,28.63,46000.0,28.62,28.65,28.59,28.63,46000.0
2006-07-12 14:10:00,28.63,28.8,28.59,28.73,128400.0,28.63,28.8,28.59,28.73,128400.0
2006-07-12 14:20:00,28.73,28.74,28.65,28.66,68500.0,28.73,28.74,28.65,28.66,68500.0
2006-07-12 14:30:00,28.65,28.77,28.63,28.77,125100.0,28.65,28.77,28.63,28.77,125100.0
2006-07-12 14:40:00,28.76,28.8,28.69,28.7,141400.0,28.76,28.8,28.69,28.7,141400.0
2006-07-12 14:50:00,28.7,28.71,28.54,28.55,171200.0,28.7,28.71,28.54,28.55,171200.0
2006-07-12 15:00:00,28.54,28.65,28.53,28.62,131200.0,28.54,28.65,28.53,28.62,131200.0
2006-07-12 15:10:00,28.63,28.66,28.54,28.57,124200.0,28.63,28.66,28.54,28.57,124200.0
2006-07-12 15:20:00,28.57,28.63,28.56,28.6,150500.0,28.57,28.63,28.56,28.6,150500.0
2006-07-12 15:30:00,28.61,28.64,28.59,28.62,163500.0,28.61,28.64,28.59,28.62,163500.0
2006-07-12 15:40:00,28.63,28.63,28.56,28.59,232000.0,28.63,28.63,28.56,28.59,232000.0
2006-07-12 15:50:00,28.58,28.63,28.51,28.56,398000.0,28.58,28.63,28.51,28.56,398000.0
2006-07-13 09:30:00,28.44,28.45,27.69,28.07,352100.0,28.44,28.45,27.69,28.07,352100.0
2006-07-13 09:40:00,28.07,28.23,27.99,28.12,223200.0,28.07,28.23,27.99,28.12,223200.0
2006-07-13 09:50:00,28.12,28.23,28.09,28.18,135900.0,28.12,28.23,28.09,28.18,135900.0
2006-07-13 10:00:00,28.18,28.34,28.12,28.2,158300.0,28.18,28.34,28.12,28.2,158300.0
2006-07-13 10:10:00,28.21,28.31,28.15,28.15,136800.0,28.21,28.31,28.15,28.15,136800.0
2006-07-13 10:20:00,28.15,28.17,28.05,28.11,132000.0,28.15,28.17,28.05,28.11,132000.0
2006-07-13 10:30:00,28.1,28.2,28.07,28.15,193400.0,28.1,28.2,28.07,28.15,193400.0
2006-07-13 10:40:00,28.16,28.24,28.13,28.17,95000.0,28.16,28.24,28.13,28.17,95000.0
2006-07-13 10:50:00,28.17,28.22,28.08,28.14,133600.0,28.17,28.22,28.08,28.14,133600.0
2006-07-13 11:00:00,28.17,28.2,28.11,28.12,96000.0,28.17,28.2,28.11,28.12,96000.0
2006-07-13 11:10:00,28.12,28.2,28.1,28.13,57500.0,28.12,28.2,28.1,28.13,57500.0
2006-07-13 11:20:00,28.13,28.2,28.12,28.13,53000.0,28.13,28.2,28.12,28.13,53000.0
2006-07-13 11:30:00,28.13,28.24,28.12,28.2,77000.0,28.13,28.24,28.12,28.2,77000.0
2006-07-13 11:40:00,28.2,28.2,28.01,28.02,144700.0,28.2,28.2,28.01,28.02,144700.0
2006-07-13 11:50:00,28.03,28.23,28.03,28.2,52500.0,28.03,28.23,28.03,28.2,52500.0
2006-07-13 12:00:00,28.2,28.46,28.19,28.4,116400.0,28.2,28.46,28.19,28.4,116400.0
2006-07-13 12:10:00,28.4,28.41,28.27,28.29,95900.0,28.4,28.41,28.27,28.29,95900.0
2006-07-13 12:20:00,28.28,28.36,28.21,28.25,84500.0,28.28,28.36,28.21,28.25,84500.0
2006-07-13 12:30:00,28.26,28.3,28.21,28.26,29600.0,28.26,28.3,28.21,28.26,29600.0
2006-07-13 12:40:00,28.25,28.36,28.21,28.27,126900.0,28.25,28.36,28.21,28.27,126900.0
2006-07-13 12:50:00,28.27,28.31,28.23,28.28,44900.0,28.27,28.31,28.23,28.28,44900.0
2006-07-13 13:00:00,28.29,28.34,28.24,28.32,75400.0,28.29,28.34,28.24,28.32,75400.0
2006-07-13 13:10:00,28.31,28.62,28.3,28.61,288800.0,28.31,28.62,28.3,28.61,288800.0
2006-07-13 13:20:00,28.6,28.67,28.42,28.48,263600.0,28.6,28.67,28.42,28.48,263600.0
2006-07-13 13:30:00,28.47,28.47,28.31,28.32,171300.0,28.47,28.47,28.31,28.32,171300.0
2006-07-13 13:40:00,28.33,28.36,28.25,28.26,141700.0,28.33,28.36,28.25,28.26,141700.0
2006-07-13 13:50:00,28.26,28.29,27.99,28.01,198900.0,28.26,28.29,27.99,28.01,198900.0
2006-07-13 14:00:00,28.01,28.12,28.01,28.02,69600.0,28.01,28.12,28.01,28.02,69600.0
2006-07-13 14:10:00,28.03,28.15,28.0,28.1,90300.0,28.03,28.15,28.0,28.1,90300.0
2006-07-13 14:20:00,28.1,28.21,28.1,28.12,79700.0,28.1,28.21,28.1,28.12,79700.0
2006-07-13 14:30:00,28.13,28.15,28.03,28.09,115000.0,28.13,28.15,28.03,28.09,115000.0
2006-07-13 14:40:00,28.08,28.11,27.99,28.05,172400.0,28.08,28.11,27.99,28.05,172400.0
2006-07-13 14:50:00,28.05,28.07,27.99,28.05,114400.0,28.05,28.07,27.99,28.05,114400.0
2006-07-13 15:00:00,28.05,28.05,27.96,28.05,233900.0,28.05,28.05,27.96,28.05,233900.0
2006-07-13 15:10:00,28.05,28.09,28.0,28.03,98200.0,28.05,28.09,28.0,28.03,98200.0
2006-07-13 15:20:00,28.04,28.07,27.99,28.07,104300.0,28.04,28.07,27.99,28.07,104300.0
2006-07-13 15:30:00,28.07,28.08,27.96,27.96,177700.0,28.07,28.08,27.96,27.96,177700.0
2006-07-13 15:40:00,27.96,28.15,27.96,28.11,257900.0,27.96,28.15,27.96,28.11,257900.0
2006-07-13 15:50:00,28.11,28.23,28.1,28.1,543600.0,28.11,28.23,28.1,28.1,543600.0
2006-07-14 09:30:00,27.95,28.38,27.94,28.0,253900.0,27.95,28.38,27.94,28.0,253900.0
2006-07-14 09:40:00,28.01,28.99,27.98,28.12,312700.0,28.01,28.99,27.98,28.12,312700.0
2006-07-14 09:50:00,28.13,28.19,27.99,28.09,85700.0,28.13,28.19,27.99,28.09,85700.0
2006-07-14 10:00:00,28.1,28.24,28.08,28.22,148600.0,28.1,28.24,28.08,28.22,148600.0
2006-07-14 10:10:00,28.18,28.39,28.14,28.32,79200.0,28.18,28.39,28.14,28.32,79200.0
2006-07-14 10:20:00,28.32,28.38,28.05,28.08,100600.0,28.32,28.38,28.05,28.08,100600.0
2006-07-14 10:30:00,28.07,28.09,28.0,28.04,61200.0,28.07,28.09,28.0,28.04,61200.0
2006-07-14 10:40:00,28.04,28.19,28.01,28.15,94800.0,28.04,28.19,28.01,28.15,94800.0
2006-07-14 10:50:00,28.15,28.15,27.99,28.03,84400.0,28.15,28.15,27.99,28.03,84400.0
2006-07-14 11:00:00,28.01,28.18,27.98,28.16,137900.0,28.01,28.18,27.98,28.16,137900.0
2006-07-14 11:10:00,28.16,28.22,28.02,28.1,113400.0,28.16,28.22,28.02,28.1,113400.0
2006-07-14 11:20:00,28.1,28.25,28.08,28.08,76400.0,28.1,28.25,28.08,28.08,76400.0
2006-07-14 11:30:00,28.07,28.12,28.0,28.08,124100.0,28.07,28.12,28.0,28.08,124100.0
2006-07-14 11:40:00,28.07,28.14,28.04,28.05,45000.0,28.07,28.14,28.04,28.05,45000.0
2006-07-14 11:50:00,28.06,28.15,27.99,28.06,57200.0,28.06,28.15,27.99,28.06,57200.0
2006-07-14 12:00:00,28.07,28.12,28.01,28.06,49300.0,28.07,28.12,28.01,28.06,49300.0
2006-07-14 12:10:00,28.05,28.22,28.04,28.17,93600.0,28.05,28.22,28.04,28.17,93600.0
2006-07-14 12:20:00,28.19,28.21,28.05,28.07,78200.0,28.19,28.21,28.05,28.07,78200.0
2006-07-14 12:30:00,28.07,28.18,28.05,28.15,60100.0,28.07,28.18,28.05,28.15,60100.0
2006-07-14 12:40:00,28.14,28.39,28.12,28.3,97300.0,28.14,28.39,28.12,28.3,97300.0
2006-07-14 12:50:00,28.29,28.3,28.22,28.26,36400.0,28.29,28.3,28.22,28.26,36400.0
2006-07-14 13:00:00,28.27,28.27,28.15,28.16,41300.0,28.27,28.27,28.15,28.16,41300.0
2006-07-14 13:10:00,28.16,28.22,28.12,28.16,75400.0,28.16,28.22,28.12,28.16,75400.0
2006-07-14 13:20:00,28.16,28.29,28.11,28.24,83500.0,28.16,28.29,28.11,28.24,83500.0
2006-07-14 13:30:00,28.26,28.28,28.16,28.27,76100.0,28.26,28.28,28.16,28.27,76100.0
2006-07-14 13:40:00,28.25,28.26,28.12,28.16,60000.0,28.25,28.26,28.12,28.16,60000.0
2006-07-14 13:50:00,28.15,28.23,28.12,28.13,47300.0,28.15,28.23,28.12,28.13,47300.0
2006-07-14 14:00:00,28.12,28.14,28.04,28.07,85000.0,28.12,28.14,28.04,28.07,85000.0
2006-07-14 14:10:00,28.07,28.13,28.0,28.03,97600.0,28.07,28.13,28.0,28.03,97600.0
2006-07-14 14:20:00,28.04,28.04,27.99,27.99,90300.0,28.04,28.04,27.99,27.99,90300.0
2006-07-14 14:30:00,27.99,28.05,27.99,28.01,84100.0,27.99,28.05,27.99,28.01,84100.0
2006-07-14 14:40:00,28.01,28.05,27.98,28.04,69600.0,28.01,28.05,27.98,28.04,69600.0
2006-07-14 14:50:00,28.03,28.05,27.99,28.05,89500.0,28.03,28.05,27.99,28.05,89500.0
2006-07-14 15:00:00,28.04,28.06,28.01,28.04,96000.0,28.04,28.06,28.01,28.04,96000.0
2006-07-14 15:10:00,28.05,28.06,28.0,28.02,54200.0,28.05,28.06,28.0,28.02,54200.0
2006-07-14 15:20:00,28.02,28.05,27.99,28.01,60400.0,28.02,28.05,27.99,28.01,60400.0
2006-07-14 15:30:00,28.01,28.05,27.99,28.05,84000.0,28.01,28.05,27.99,28.05,84000.0
2006-07-14 15:40:00,28.05,28.05,27.99,28.05,157100.0,28.05,28.05,27.99,28.05,157100.0
2006-07-14 15:50:00,28.05,28.07,28.0,28.01,297800.0,28.05,28.07,28.0,28.01,297800.0
2006-07-17 09:30:00,27.87,28.1,27.84,27.85,174900.0,27.87,28.1,27.84,27.85,174900.0
2006-07-17 09:40:00,27.88,27.97,27.73,27.79,69100.0,27.88,27.97,27.73,27.79,69100.0
2006-07-17 09:50:00,27.79,27.85,27.72,27.8,54700.0,27.79,27.85,27.72,27.8,54700.0
2006-07-17 10:00:00,27.79,27.81,27.57,27.57,213100.0,27.79,27.81,27.57,27.57,213100.0
2006-07-17 10:10:00,27.57,27.58,27.39,27.43,244400.0,27.57,27.58,27.39,27.43,244400.0
2006-07-17 10:20:00,27.43,27.44,27.3,27.34,144700.0,27.43,27.44,27.3,27.34,144700.0
2006-07-17 10:30:00,27.34,27.37,27.26,27.32,165300.0,27.34,27.37,27.26,27.32,165300.0
2006-07-17 10:40:00,27.32,27.34,27.31,27.33,147000.0,27.32,27.34,27.31,27.33,147000.0
2006-07-17 10:50:00,27.32,27.46,27.32,27.43,224600.0,27.32,27.46,27.32,27.43,224600.0
2006-07-17 11:00:00,27.44,27.45,27.39,27.4,136100.0,27.44,27.45,27.39,27.4,136100.0
2006-07-17 11:10:00,27.4,27.4,27.39,27.4,62300.0,27.4,27.4,27.39,27.4,62300.0
2006-07-17 11:20:00,27.4,27.4,27.33,27.4,95500.0,27.4,27.4,27.33,27.4,95500.0
2006-07-17 11:30:00,27.4,27.41,27.34,27.35,101200.0,27.4,27.41,27.34,27.35,101200.0
2006-07-17 11:40:00,27.35,27.4,27.34,27.35,81000.0,27.35,27.4,27.34,27.35,81000.0
2006-07-17 11:50:00,27.35,27.36,27.24,27.28,115500.0,27.35,27.36,27.24,27.28,115500.0
2006-07-17 12:00:00,27.28,27.28,27.2,27.27,94300.0,27.28,27.28,27.2,27.27,94300.0
2006-07-17 12:10:00,27.27,27.38,27.24,27.38,101000.0,27.27,27.38,27.24,27.38,101000.0
2006-07-17 12:20:00,27.37,27.48,27.37,27.4,117200.0,27.37,27.48,27.37,27.4,117200.0
2006-07-17 12:30:00,27.4,27.49,27.39,27.46,92400.0,27.4,27.49,27.39,27.46,92400.0
2006-07-17 12:40:00,27.45,27.46,27.4,27.44,126400.0,27.45,27.46,27.4,27.44,126400.0
2006-07-17 12:50:00,27.45,27.54,27.45,27.48,72500.0,27.45,27.54,27.45,27.48,72500.0
2006-07-17 13:00:00,27.48,27.62,27.48,27.61,120700.0,27.48,27.62,27.48,27.61,120700.0
2006-07-17 13:10:00,27.61,27.68,27.58,27.6,162200.0,27.61,27.68,27.58,27.6,162200.0
2006-07-17 13:20:00,27.6,27.76,27.59,27.64,124800.0,27.6,27.76,27.59,27.64,124800.0
2006-07-17 13:30:00,27.64,27.69,27.62,27.63,35800.0,27.64,27.69,27.62,27.63,35800.0
2006-07-17 13:40:00,27.62,27.7,27.62,27.65,42600.0,27.62,27.7,27.62,27.65,42600.0
2006-07-17 13:50:00,27.65,27.66,27.56,27.59,60400.0,27.65,27.66,27.56,27.59,60400.0
2006-07-17 14:00:00,27.58,27.66,27.54,27.6,46200.0,27.58,27.66,27.54,27.6,46200.0
2006-07-17 14:10:00,27.61,27.63,27.53,27.56,56300.0,27.61,27.63,27.53,27.56,56300.0
2006-07-17 14:20:00,27.55,27.61,27.5,27.6,39100.0,27.55,27.61,27.5,27.6,39100.0
2006-07-17 14:30:00,27.6,27.61,27.53,27.57,30900.0,27.6,27.61,27.53,27.57,30900.0
2006-07-17 14:40:00,27.56,27.58,27.5,27.52,59500.0,27.56,27.58,27.5,27.52,59500.0
2006-07-17 14:50:00,27.52,27.52,27.46,27.51,48600.0,27.52,27.52,27.46,27.51,48600.0
2006-07-17 15:00:00,27.51,27.53,27.36,27.38,81200.0,27.51,27.53,27.36,27.38,81200.0
2006-07-17 15:10:00,27.38,27.47,27.38,27.42,63700.0,27.38,27.47,27.38,27.42,63700.0
2006-07-17 15:20:00,27.42,27.46,27.4,27.41,73100.0,27.42,27.46,27.4,27.41,73100.0
2006-07-17 15:30:00,27.41,27.49,27.33,27.49,73700.0,27.41,27.49,27.33,27.49,73700.0
2006-07-17 15:40:00,27.5,27.6,27.48,27.57,130600.0,27.5,27.6,27.48,27.57,130600.0
2006-07-17 15:50:00,27.57,27.62,27.56,27.59,176800.0,27.57,27.62,27.56,27.59,176800.0
2006-07-18 09:30:00,27.52,27.83,27.52,27.73,152500.0,27.52,27.83,27.52,27.73,152500.0
2006-07-18 09:40:00,27.73,27.94,27.69,27.93,102400.0,27.73,27.94,27.69,27.93,102400.0
2006-07-18 09:50:00,27.93,28.07,27.87,28.05,127500.0,27.93,28.07,27.87,28.05,127500.0
2006-07-18 10:00:00,28.05,28.06,27.88,27.89,110900.0,28.05,28.06,27.88,27.89,110900.0
2006-07-18 10:10:00,27.89,27.93,27.85,27.88,99300.0,27.89,27.93,27.85,27.88,99300.0
2006-07-18 10:20:00,27.88,27.95,27.84,27.93,58100.0,27.88,27.95,27.84,27.93,58100.0
2006-07-18 10:30:00,27.93,27.98,27.91,27.97,57900.0,27.93,27.98,27.91,27.97,57900.0
2006-07-18 10:40:00,27.97,28.01,27.92,27.94,54900.0,27.97,28.01,27.92,27.94,54900.0
2006-07-18 10:50:00,27.94,27.97,27.92,27.92,93200.0,27.94,27.97,27.92,27.92,93200.0
2006-07-18 11:00:00,27.91,27.91,27.81,27.86,119600.0,27.91,27.91,27.81,27.86,119600.0
2006-07-18 11:10:00,27.86,27.93,27.77,27.82,72600.0,27.86,27.93,27.77,27.82,72600.0
2006-07-18 11:20:00,27.82,27.84,27.75,27.8,51800.0,27.82,27.84,27.75,27.8,51800.0
2006-07-18 11:30:00,27.8,27.9,27.8,27.86,66100.0,27.8,27.9,27.8,27.86,66100.0
2006-07-18 11:40:00,27.86,27.91,27.85,27.9,74900.0,27.86,27.91,27.85,27.9,74900.0
2006-07-18 11:50:00,27.9,27.94,27.9,27.9,63400.0,27.9,27.94,27.9,27.9,63400.0
2006-07-18 12:00:00,27.9,27.92,27.88,27.88,79500.0,27.9,27.92,27.88,27.88,79500.0
2006-07-18 12:10:00,27.88,27.89,27.86,27.87,157600.0,27.88,27.89,27.86,27.87,157600.0
2006-07-18 12:20:00,27.88,27.89,27.85,27.88,146000.0,27.88,27.89,27.85,27.88,146000.0
2006-07-18 12:30:00,27.88,27.89,27.84,27.86,72300.0,27.88,27.89,27.84,27.86,72300.0
2006-07-18 12:40:00,27.86,27.89,27.83,27.84,134400.0,27.86,27.89,27.83,27.84,134400.0
2006-07-18 12:50:00,27.84,27.84,27.74,27.74,154000.0,27.84,27.84,27.74,27.74,154000.0
2006-07-18 13:00:00,27.74,27.74,27.59,27.72,234200.0,27.74,27.74,27.59,27.72,234200.0
2006-07-18 13:10:00,27.73,27.81,27.71,27.73,78500.0,27.73,27.81,27.71,27.73,78500.0
2006-07-18 13:20:00,27.73,27.73,27.58,27.58,63000.0,27.73,27.73,27.58,27.58,63000.0
2006-07-18 13:30:00,27.58,27.6,27.54,27.55,82400.0,27.58,27.6,27.54,27.55,82400.0
2006-07-18 13:40:00,27.55,27.55,27.41,27.52,162600.0,27.55,27.55,27.41,27.52,162600.0
2006-07-18 13:50:00,27.52,27.52,27.33,27.43,119800.0,27.52,27.52,27.33,27.43,119800.0
2006-07-18 14:00:00,27.43,27.54,27.38,27.42,144400.0,27.43,27.54,27.38,27.42,144400.0
2006-07-18 14:10:00,27.41,27.5,27.37,27.45,117200.0,27.41,27.5,27.37,27.45,117200.0
2006-07-18 14:20:00,27.46,27.52,27.38,27.43,139200.0,27.46,27.52,27.38,27.43,139200.0
2006-07-18 14:30:00,27.43,27.6,27.4,27.6,129500.0,27.43,27.6,27.4,27.6,129500.0
2006-07-18 14:40:00,27.59,27.6,27.54,27.55,81500.0,27.59,27.6,27.54,27.55,81500.0
2006-07-18 14:50:00,27.55,27.58,27.54,27.55,143800.0,27.55,27.58,27.54,27.55,143800.0
2006-07-18 15:00:00,27.55,27.55,27.45,27.45,84200.0,27.55,27.55,27.45,27.45,84200.0
2006-07-18 15:10:00,27.45,27.53,27.45,27.52,66300.0,27.45,27.53,27.45,27.52,66300.0
2006-07-18 15:20:00,27.51,27.53,27.49,27.53,60600.0,27.51,27.53,27.49,27.53,60600.0
2006-07-18 15:30:00,27.53,27.65,27.49,27.53,162700.0,27.53,27.65,27.49,27.53,162700.0
2006-07-18 15:40:00,27.53,27.85,27.52,27.64,179300.0,27.53,27.85,27.52,27.64,179300.0
2006-07-18 15:50:00,27.65,27.69,27.6,27.67,263600.0,27.65,27.69,27.6,27.67,263600.0
2006-07-19 09:30:00,27.69,28.15,27.58,28.14,150200.0,27.69,28.15,27.58,28.14,150200.0
2006-07-19 09:40:00,28.13,28.13,27.86,27.93,97500.0,28.13,28.13,27.86,27.93,97500.0
2006-07-19 09:50:00,27.92,28.0,27.84,27.91,57900.0,27.92,28.0,27.84,27.91,57900.0
2006-07-19 10:00:00,27.91,28.03,27.83,27.99,181200.0,27.91,28.03,27.83,27.99,181200.0
2006-07-19 10:10:00,27.98,28.13,27.95,27.99,94900.0,27.98,28.13,27.95,27.99,94900.0
2006-07-19 10:20:00,28.0,28.12,27.89,28.06,126400.0,28.0,28.12,27.89,28.06,126400.0
2006-07-19 10:30:00,28.07,28.25,28.0,28.17,146800.0,28.07,28.25,28.0,28.17,146800.0
2006-07-19 10:40:00,28.17,28.48,28.15,28.38,173100.0,28.17,28.48,28.15,28.38,173100.0
2006-07-19 10:50:00,28.37,28.48,28.22,28.26,160000.0,28.37,28.48,28.22,28.26,160000.0
2006-07-19 11:00:00,28.26,28.39,28.24,28.37,120900.0,28.26,28.39,28.24,28.37,120900.0
2006-07-19 11:10:00,28.37,28.54,28.34,28.54,167600.0,28.37,28.54,28.34,28.54,167600.0
2006-07-19 11:20:00,28.54,28.56,28.5,28.5,60300.0,28.54,28.56,28.5,28.5,60300.0
2006-07-19 11:30:00,28.51,28.53,28.44,28.51,150600.0,28.51,28.53,28.44,28.51,150600.0
2006-07-19 11:40:00,28.51,28.53,28.4,28.45,126500.0,28.51,28.53,28.4,28.45,126500.0
2006-07-19 11:50:00,28.45,28.52,28.42,28.45,231900.0,28.45,28.52,28.42,28.45,231900.0
2006-07-19 12:00:00,28.45,28.45,28.31,28.32,101500.0,28.45,28.45,28.31,28.32,101500.0
2006-07-19 12:10:00,28.32,28.32,28.17,28.2,57500.0,28.32,28.32,28.17,28.2,57500.0
2006-07-19 12:20:00,28.21,28.31,28.21,28.31,34500.0,28.21,28.31,28.21,28.31,34500.0
2006-07-19 12:30:00,28.31,28.5,28.31,28.5,46600.0,28.31,28.5,28.31,28.5,46600.0
2006-07-19 12:40:00,28.49,28.5,28.4,28.47,37800.0,28.49,28.5,28.4,28.47,37800.0
2006-07-19 12:50:00,28.48,28.53,28.45,28.51,73700.0,28.48,28.53,28.45,28.51,73700.0
2006-07-19 13:00:00,28.52,28.59,28.5,28.59,59600.0,28.52,28.59,28.5,28.59,59600.0
2006-07-19 13:10:00,28.58,28.69,28.55,28.58,63400.0,28.58,28.69,28.55,28.58,63400.0
2006-07-19 13:20:00,28.58,28.63,28.53,28.58,41900.0,28.58,28.63,28.53,28.58,41900.0
2006-07-19 13:30:00,28.57,28.57,28.44,28.45,33500.0,28.57,28.57,28.44,28.45,33500.0
2006-07-19 13:40:00,28.45,28.49,28.41,28.46,24000.0,28.45,28.49,28.41,28.46,24000.0
2006-07-19 13:50:00,28.45,28.49,28.38,28.47,35000.0,28.45,28.49,28.38,28.47,35000.0
2006-07-19 14:00:00,28.48,28.51,28.4,28.45,35100.0,28.48,28.51,28.4,28.45,35100.0
2006-07-19 14:10:00,28.44,28.55,28.44,28.48,35600.0,28.44,28.55,28.44,28.48,35600.0
2006-07-19 14:20:00,28.48,28.63,28.48,28.58,88400.0,28.48,28.63,28.48,28.58,88400.0
2006-07-19 14:30:00,28.58,28.62,28.49,28.52,57100.0,28.58,28.62,28.49,28.52,57100.0
2006-07-19 14:40:00,28.52,28.59,28.51,28.53,75900.0,28.52,28.59,28.51,28.53,75900.0
2006-07-19 14:50:00,28.54,28.58,28.51,28.54,53300.0,28.54,28.58,28.51,28.54,53300.0
2006-07-19 15:00:00,28.55,28.62,28.5,28.54,99100.0,28.55,28.62,28.5,28.54,99100.0
2006-07-19 15:10:00,28.54,28.63,28.4,28.4,108500.0,28.54,28.63,28.4,28.4,108500.0
2006-07-19 15:20:00,28.4,28.62,28.4,28.62,164100.0,28.4,28.62,28.4,28.62,164100.0
2006-07-19 15:30:00,28.48,28.51,28.36,28.37,76000.0,28.48,28.51,28.36,28.37,76000.0
2006-07-19 15:40:00,28.37,28.4,28.33,28.38,118100.0,28.37,28.4,28.33,28.38,118100.0
2006-07-19 15:50:00,28.38,28.43,28.37,28.41,217200.0,28.38,28.43,28.37,28.41,217200.0
2006-07-20 09:30:00,28.27,28.28,27.74,27.82,292600.0,28.27,28.28,27.74,27.82,292600.0
2006-07-20 09:40:00,27.82,27.97,27.7,27.72,84400.0,27.82,27.97,27.7,27.72,84400.0
2006-07-20 09:50:00,27.74,27.92,27.73,27.8,61900.0,27.74,27.92,27.73,27.8,61900.0
2006-07-20 10:00:00,27.8,27.89,27.72,27.84,60600.0,27.8,27.89,27.72,27.84,60600.0
2006-07-20 10:10:00,27.83,27.89,27.77,27.89,44200.0,27.83,27.89,27.77,27.89,44200.0
2006-07-20 10:20:00,27.89,27.9,27.78,27.87,65800.0,27.89,27.9,27.78,27.87,65800.0
2006-07-20 10:30:00,27.88,27.91,27.8,27.8,60500.0,27.88,27.91,27.8,27.8,60500.0
2006-07-20 10:40:00,27.8,27.86,27.66,27.72,186000.0,27.8,27.86,27.66,27.72,186000.0
2006-07-20 10:50:00,27.72,27.89,27.72,27.85,96900.0,27.72,27.89,27.72,27.85,96900.0
2006-07-20 11:00:00,27.86,27.97,27.84,27.96,60500.0,27.86,27.97,27.84,27.96,60500.0
2006-07-20 11:10:00,27.95,28.14,27.95,28.13,63500.0,27.95,28.14,27.95,28.13,63500.0
2006-07-20 11:20:00,28.13,28.14,28.03,28.08,57900.0,28.13,28.14,28.03,28.08,57900.0
2006-07-20 11:30:00,28.09,28.17,28.06,28.12,45100.0,28.09,28.17,28.06,28.12,45100.0
2006-07-20 11:40:00,28.12,28.14,28.05,28.11,34800.0,28.12,28.14,28.05,28.11,34800.0
2006-07-20 11:50:00,28.12,28.19,28.09,28.12,37800.0,28.12,28.19,28.09,28.12,37800.0
2006-07-20 12:00:00,28.12,28.24,28.1,28.23,76000.0,28.12,28.24,28.1,28.23,76000.0
2006-07-20 12:10:00,28.23,28.28,28.22,28.26,60400.0,28.23,28.28,28.22,28.26,60400.0
2006-07-20 12:20:00,28.27,28.27,28.25,28.26,54000.0,28.27,28.27,28.25,28.26,54000.0
2006-07-20 12:30:00,28.25,28.25,28.16,28.2,130400.0,28.25,28.25,28.16,28.2,130400.0
2006-07-20 12:40:00,28.21,28.23,28.09,28.12,109600.0,28.21,28.23,28.09,28.12,109600.0
2006-07-20 12:50:00,28.13,28.27,28.12,28.27,38300.0,28.13,28.27,28.12,28.27,38300.0
2006-07-20 13:00:00,28.27,28.3,28.16,28.19,56500.0,28.27,28.3,28.16,28.19,56500.0
2006-07-20 13:10:00,28.2,28.28,28.15,28.28,54900.0,28.2,28.28,28.15,28.28,54900.0
2006-07-20 13:20:00,28.28,28.32,28.27,28.31,70100.0,28.28,28.32,28.27,28.31,70100.0
2006-07-20 13:30:00,28.32,28.34,28.29,28.29,42100.0,28.32,28.34,28.29,28.29,42100.0
2006-07-20 13:40:00,28.3,28.3,28.03,28.17,87100.0,28.3,28.3,28.03,28.17,87100.0
2006-07-20 13:50:00,28.17,28.18,28.09,28.11,41200.0,28.17,28.18,28.09,28.11,41200.0
2006-07-20 14:00:00,28.12,28.18,27.91,28.02,126100.0,28.12,28.18,27.91,28.02,126100.0
2006-07-20 14:10:00,28.03,28.17,28.02,28.12,185300.0,28.03,28.17,28.02,28.12,185300.0
2006-07-20 14:20:00,28.13,28.16,28.09,28.1,61800.0,28.13,28.16,28.09,28.1,61800.0
2006-07-20 14:30:00,28.11,28.17,28.09,28.12,42900.0,28.11,28.17,28.09,28.12,42900.0
2006-07-20 14:40:00,28.13,28.32,28.13,28.31,99900.0,28.13,28.32,28.13,28.31,99900.0
2006-07-20 14:50:00,28.31,28.31,28.09,28.1,86700.0,28.31,28.31,28.09,28.1,86700.0
2006-07-20 15:00:00,28.1,28.21,28.09,28.14,70100.0,28.1,28.21,28.09,28.14,70100.0
2006-07-20 15:10:00,28.15,28.15,28.09,28.1,34800.0,28.15,28.15,28.09,28.1,34800.0
2006-07-20 15:20:00,28.1,28.11,27.93,28.03,119900.0,28.1,28.11,27.93,28.03,119900.0
2006-07-20 15:30:00,28.03,28.13,28.03,28.11,80800.0,28.03,28.13,28.03,28.11,80800.0
2006-07-20 15:40:00,28.11,28.16,28.08,28.16,126500.0,28.11,28.16,28.08,28.16,126500.0
2006-07-20 15:50:00,28.16,28.17,28.02,28.02,207500.0,28.16,28.17,28.02,28.02,207500.0
2006-07-21 09:30:00,27.76,27.89,27.66,27.82,1238100.0,27.76,27.89,27.66,27.82,1238100.0
2006-07-21 09:40:00,27.84,27.89,27.67,27.74,87700.0,27.84,27.89,27.67,27.74,87700.0
2006-07-21 09:50:00,27.75,28.07,27.72,28.04,161600.0,27.75,28.07,27.72,28.04,161600.0
2006-07-21 10:00:00,28.04,28.09,27.86,27.9,159700.0,28.04,28.09,27.86,27.9,159700.0
2006-07-21 10:10:00,27.9,27.9,27.71,27.87,113700.0,27.9,27.9,27.71,27.87,113700.0
2006-07-21 10:20:00,27.87,27.92,27.68,27.7,73900.0,27.87,27.92,27.68,27.7,73900.0
2006-07-21 10:30:00,27.71,27.95,27.62,27.87,119400.0,27.71,27.95,27.62,27.87,119400.0
2006-07-21 10:40:00,27.81,28.04,27.76,28.02,174100.0,27.81,28.04,27.76,28.02,174100.0
2006-07-21 10:50:00,28.03,28.04,27.98,28.01,83900.0,28.03,28.04,27.98,28.01,83900.0
2006-07-21 11:00:00,28.01,28.02,27.97,28.0,81100.0,28.01,28.02,27.97,28.0,81100.0
2006-07-21 11:10:00,28.0,28.04,27.96,27.98,49400.0,28.0,28.04,27.96,27.98,49400.0
2006-07-21 11:20:00,27.98,28.01,27.82,27.83,48700.0,27.98,28.01,27.82,27.83,48700.0
2006-07-21 11:30:00,27.83,27.85,27.76,27.78,77700.0,27.83,27.85,27.76,27.78,77700.0
2006-07-21 11:40:00,27.78,27.83,27.76,27.83,47800.0,27.78,27.83,27.76,27.83,47800.0
2006-07-21 11:50:00,27.83,27.99,27.8,27.91,72600.0,27.83,27.99,27.8,27.91,72600.0
2006-07-21 12:00:00,27.91,27.95,27.75,27.78,74900.0,27.91,27.95,27.75,27.78,74900.0
2006-07-21 12:10:00,27.79,27.85,27.75,27.78,63600.0,27.79,27.85,27.75,27.78,63600.0
2006-07-21 12:20:00,27.79,27.83,27.74,27.81,45000.0,27.79,27.83,27.74,27.81,45000.0
2006-07-21 12:30:00,27.8,27.88,27.76,27.77,47000.0,27.8,27.88,27.76,27.77,47000.0
2006-07-21 12:40:00,27.77,27.8,27.75,27.76,48600.0,27.77,27.8,27.75,27.76,48600.0
2006-07-21 12:50:00,27.76,27.87,27.74,27.81,119500.0,27.76,27.87,27.74,27.81,119500.0
2006-07-21 13:00:00,27.81,27.85,27.74,27.79,60100.0,27.81,27.85,27.74,27.79,60100.0
2006-07-21 13:10:00,27.79,27.8,27.7,27.71,47600.0,27.79,27.8,27.7,27.71,47600.0
2006-07-21 13:20:00,27.7,27.73,27.69,27.69,44400.0,27.7,27.73,27.69,27.69,44400.0
2006-07-21 13:30:00,27.69,27.73,27.69,27.69,249500.0,27.69,27.73,27.69,27.69,249500.0
2006-07-21 13:40:00,27.69,27.84,27.69,27.78,85000.0,27.69,27.84,27.69,27.78,85000.0
2006-07-21 13:50:00,27.79,27.82,27.75,27.76,46900.0,27.79,27.82,27.75,27.76,46900.0
2006-07-21 14:00:00,27.74,27.78,27.64,27.69,72200.0,27.74,27.78,27.64,27.69,72200.0
2006-07-21 14:10:00,27.68,27.7,27.64,27.7,39800.0,27.68,27.7,27.64,27.7,39800.0
2006-07-21 14:20:00,27.68,27.79,27.63,27.77,66500.0,27.68,27.79,27.63,27.77,66500.0
2006-07-21 14:30:00,27.77,27.81,27.71,27.79,80400.0,27.77,27.81,27.71,27.79,80400.0
2006-07-21 14:40:00,27.79,27.8,27.63,27.63,51200.0,27.79,27.8,27.63,27.63,51200.0
2006-07-21 14:50:00,27.64,27.74,27.63,27.67,45800.0,27.64,27.74,27.63,27.67,45800.0
2006-07-21 15:00:00,27.67,27.69,27.63,27.64,26600.0,27.67,27.69,27.63,27.64,26600.0
2006-07-21 15:10:00,27.64,27.73,27.63,27.69,85500.0,27.64,27.73,27.63,27.69,85500.0
2006-07-21 15:20:00,27.69,27.76,27.64,27.68,156800.0,27.69,27.76,27.64,27.68,156800.0
2006-07-21 15:30:00,27.68,27.73,27.62,27.65,118500.0,27.68,27.73,27.62,27.65,118500.0
2006-07-21 15:40:00,27.65,27.81,27.59,27.69,131100.0,27.65,27.81,27.59,27.69,131100.0
2006-07-21 15:50:00,27.69,27.75,27.62,27.66,207600.0,27.69,27.75,27.62,27.66,207600.0
2006-07-24 09:30:00,27.67,27.8,27.22,27.23,158300.0,27.67,27.8,27.22,27.23,158300.0
2006-07-24 09:40:00,27.24,27.4,27.2,27.26,176400.0,27.24,27.4,27.2,27.26,176400.0
2006-07-24 09:50:00,27.26,27.3,27.23,27.28,145600.0,27.26,27.3,27.23,27.28,145600.0
2006-07-24 10:00:00,27.28,27.41,27.25,27.39,129800.0,27.28,27.41,27.25,27.39,129800.0
2006-07-24 10:10:00,27.39,27.56,27.37,27.52,125000.0,27.39,27.56,27.37,27.52,125000.0
2006-07-24 10:20:00,27.52,27.64,27.45,27.5,198600.0,27.52,27.64,27.45,27.5,198600.0
2006-07-24 10:30:00,27.5,27.59,27.41,27.55,120000.0,27.5,27.59,27.41,27.55,120000.0
2006-07-24 10:40:00,27.54,27.55,27.42,27.54,64400.0,27.54,27.55,27.42,27.54,64400.0
2006-07-24 10:50:00,27.53,27.7,27.53,27.65,109100.0,27.53,27.7,27.53,27.65,109100.0
2006-07-24 11:00:00,27.66,27.76,27.6,27.63,138200.0,27.66,27.76,27.6,27.63,138200.0
2006-07-24 11:10:00,27.63,27.67,27.6,27.65,36400.0,27.63,27.67,27.6,27.65,36400.0
2006-07-24 11:20:00,27.66,27.71,27.56,27.66,51700.0,27.66,27.71,27.56,27.66,51700.0
2006-07-24 11:30:00,27.66,27.84,27.65,27.83,57700.0,27.66,27.84,27.65,27.83,57700.0
2006-07-24 11:40:00,27.84,27.9,27.78,27.83,111300.0,27.84,27.9,27.78,27.83,111300.0
2006-07-24 11:50:00,27.83,27.85,27.7,27.72,35600.0,27.83,27.85,27.7,27.72,35600.0
2006-07-24 12:00:00,27.72,27.73,27.63,27.65,251900.0,27.72,27.73,27.63,27.65,251900.0
2006-07-24 12:10:00,27.66,27.66,27.5,27.6,103700.0,27.66,27.66,27.5,27.6,103700.0
2006-07-24 12:20:00,27.51,27.64,27.5,27.56,100400.0,27.51,27.64,27.5,27.56,100400.0
2006-07-24 12:30:00,27.55,27.6,27.33,27.35,254800.0,27.55,27.6,27.33,27.35,254800.0
2006-07-24 12:40:00,27.34,27.35,27.2,27.21,154800.0,27.34,27.35,27.2,27.21,154800.0
2006-07-24 12:50:00,27.21,27.21,27.12,27.13,139400.0,27.21,27.21,27.12,27.13,139400.0
2006-07-24 13:00:00,27.13,27.15,27.09,27.12,127100.0,27.13,27.15,27.09,27.12,127100.0
2006-07-24 13:10:00,27.12,27.14,27.1,27.14,119400.0,27.12,27.14,27.1,27.14,119400.0
2006-07-24 13:20:00,27.14,27.14,27.1,27.11,122300.0,27.14,27.14,27.1,27.11,122300.0
2006-07-24 13:30:00,27.12,27.2,27.07,27.17,173200.0,27.12,27.2,27.07,27.17,173200.0
2006-07-24 13:40:00,27.18,27.22,27.18,27.2,89900.0,27.18,27.22,27.18,27.2,89900.0
2006-07-24 13:50:00,27.2,27.21,27.15,27.16,94700.0,27.2,27.21,27.15,27.16,94700.0
2006-07-24 14:00:00,27.16,27.18,27.13,27.15,58900.0,27.16,27.18,27.13,27.15,58900.0
2006-07-24 14:10:00,27.15,27.15,27.09,27.12,89800.0,27.15,27.15,27.09,27.12,89800.0
2006-07-24 14:20:00,27.11,27.12,27.09,27.12,96300.0,27.11,27.12,27.09,27.12,96300.0
2006-07-24 14:30:00,27.12,27.15,27.11,27.14,174800.0,27.12,27.15,27.11,27.14,174800.0
2006-07-24 14:40:00,27.13,27.17,27.11,27.11,128300.0,27.13,27.17,27.11,27.11,128300.0
2006-07-24 14:50:00,27.11,27.14,27.09,27.1,272900.0,27.11,27.14,27.09,27.1,272900.0
2006-07-24 15:00:00,27.1,27.11,26.98,27.01,463200.0,27.1,27.11,26.98,27.01,463200.0
2006-07-24 15:10:00,27.01,27.05,26.92,27.0,312000.0,27.01,27.05,26.92,27.0,312000.0
2006-07-24 15:20:00,27.01,27.25,26.98,27.25,305000.0,27.01,27.25,26.98,27.25,305000.0
2006-07-24 15:30:00,27.25,27.3,27.25,27.27,173400.0,27.25,27.3,27.25,27.27,173400.0
2006-07-24 15:40:00,27.28,27.38,27.27,27.32,235100.0,27.28,27.38,27.27,27.32,235100.0
2006-07-24 15:50:00,27.33,27.38,27.29,27.35,361000.0,27.33,27.38,27.29,27.35,361000.0
2006-07-25 09:30:00,27.33,27.54,27.33,27.48,141700.0,27.33,27.54,27.33,27.48,141700.0
2006-07-25 09:40:00,27.49,27.5,27.18,27.38,130000.0,27.49,27.5,27.18,27.38,130000.0
2006-07-25 09:50:00,27.37,27.41,27.31,27.35,181000.0,27.37,27.41,27.31,27.35,181000.0
2006-07-25 10:00:00,27.34,27.53,27.33,27.46,230800.0,27.34,27.53,27.33,27.46,230800.0
2006-07-25 10:10:00,27.46,27.63,27.41,27.48,214000.0,27.46,27.63,27.41,27.48,214000.0
2006-07-25 10:20:00,27.47,27.52,27.31,27.33,111800.0,27.47,27.52,27.31,27.33,111800.0
2006-07-25 10:30:00,27.33,27.37,27.09,27.19,125500.0,27.33,27.37,27.09,27.19,125500.0
2006-07-25 10:40:00,27.2,27.22,27.12,27.16,134100.0,27.2,27.22,27.12,27.16,134100.0
2006-07-25 10:50:00,27.17,27.28,27.13,27.22,101200.0,27.17,27.28,27.13,27.22,101200.0
2006-07-25 11:00:00,27.23,27.28,27.11,27.11,172900.0,27.23,27.28,27.11,27.11,172900.0
2006-07-25 11:10:00,27.11,27.11,26.91,26.93,235400.0,27.11,27.11,26.91,26.93,235400.0
2006-07-25 11:20:00,26.93,27.05,26.93,27.02,145800.0,26.93,27.05,26.93,27.02,145800.0
2006-07-25 11:30:00,27.02,27.03,26.96,26.98,107500.0,27.02,27.03,26.96,26.98,107500.0
2006-07-25 11:40:00,26.99,27.0,26.91,26.93,87800.0,26.99,27.0,26.91,26.93,87800.0
2006-07-25 11:50:00,26.93,27.03,26.91,26.92,146400.0,26.93,27.03,26.91,26.92,146400.0
2006-07-25 12:00:00,26.91,27.11,26.82,27.1,183200.0,26.91,27.11,26.82,27.1,183200.0
2006-07-25 12:10:00,27.1,27.11,26.9,26.98,138100.0,27.1,27.11,26.9,26.98,138100.0
2006-07-25 12:20:00,26.98,27.06,26.97,26.97,74600.0,26.98,27.06,26.97,26.97,74600.0
2006-07-25 12:30:00,26.98,27.0,26.96,26.98,100000.0,26.98,27.0,26.96,26.98,100000.0
2006-07-25 12:40:00,26.97,26.98,26.9,26.97,155200.0,26.97,26.98,26.9,26.97,155200.0
2006-07-25 12:50:00,26.96,26.97,26.94,26.94,105800.0,26.96,26.97,26.94,26.94,105800.0
2006-07-25 13:00:00,26.93,26.93,26.73,26.81,368500.0,26.93,26.93,26.73,26.81,368500.0
2006-07-25 13:10:00,26.81,26.85,26.8,26.81,81800.0,26.81,26.85,26.8,26.81,81800.0
2006-07-25 13:20:00,26.81,26.84,26.71,26.79,211200.0,26.81,26.84,26.71,26.79,211200.0
2006-07-25 13:30:00,26.8,26.9,26.79,26.79,119000.0,26.8,26.9,26.79,26.79,119000.0
2006-07-25 13:40:00,26.79,26.83,26.7,26.75,153200.0,26.79,26.83,26.7,26.75,153200.0
2006-07-25 13:50:00,26.75,26.93,26.72,26.93,104800.0,26.75,26.93,26.72,26.93,104800.0
2006-07-25 14:00:00,26.93,26.95,26.88,26.9,84500.0,26.93,26.95,26.88,26.9,84500.0
2006-07-25 14:10:00,26.9,26.9,26.79,26.86,130700.0,26.9,26.9,26.79,26.86,130700.0
2006-07-25 14:20:00,26.87,26.92,26.8,26.92,87000.0,26.87,26.92,26.8,26.92,87000.0
2006-07-25 14:30:00,26.93,27.01,26.93,26.94,208000.0,26.93,27.01,26.93,26.94,208000.0
2006-07-25 14:40:00,26.93,27.01,26.92,27.0,130300.0,26.93,27.01,26.92,27.0,130300.0
2006-07-25 14:50:00,27.0,27.1,26.96,27.03,108400.0,27.0,27.1,26.96,27.03,108400.0
2006-07-25 15:00:00,27.02,27.17,26.99,27.09,198600.0,27.02,27.17,26.99,27.09,198600.0
2006-07-25 15:10:00,27.07,27.27,27.0,27.25,122600.0,27.07,27.27,27.0,27.25,122600.0
2006-07-25 15:20:00,27.25,27.28,27.05,27.28,237100.0,27.25,27.28,27.05,27.28,237100.0
2006-07-25 15:30:00,27.28,27.49,27.28,27.33,297700.0,27.28,27.49,27.28,27.33,297700.0
2006-07-25 15:40:00,27.33,27.34,27.18,27.19,126600.0,27.33,27.34,27.18,27.19,126600.0
2006-07-25 15:50:00,27.19,27.29,27.18,27.23,192500.0,27.19,27.29,27.18,27.23,192500.0
2006-07-26 09:30:00,26.68,27.34,26.68,27.11,342200.0,26.68,27.34,26.68,27.11,342200.0
2006-07-26 09:40:00,27.07,27.25,26.84,27.0,196300.0,27.07,27.25,26.84,27.0,196300.0
2006-07-26 09:50:00,26.97,27.13,26.92,26.98,185700.0,26.97,27.13,26.92,26.98,185700.0
2006-07-26 10:00:00,26.98,27.02,26.75,26.77,202500.0,26.98,27.02,26.75,26.77,202500.0
2006-07-26 10:10:00,26.76,26.96,26.75,26.8,81100.0,26.76,26.96,26.75,26.8,81100.0
2006-07-26 10:20:00,26.8,26.85,26.79,26.82,65600.0,26.8,26.85,26.79,26.82,65600.0
2006-07-26 10:30:00,26.82,26.83,26.75,26.79,170000.0,26.82,26.83,26.75,26.79,170000.0
2006-07-26 10:40:00,26.79,26.79,26.66,26.73,126900.0,26.79,26.79,26.66,26.73,126900.0
2006-07-26 10:50:00,26.73,26.88,26.68,26.8,137500.0,26.73,26.88,26.68,26.8,137500.0
2006-07-26 11:00:00,26.81,26.97,26.75,26.93,177200.0,26.81,26.97,26.75,26.93,177200.0
2006-07-26 11:10:00,26.92,27.0,26.92,27.0,106800.0,26.92,27.0,26.92,27.0,106800.0
2006-07-26 11:20:00,27.0,27.0,26.91,26.96,87100.0,27.0,27.0,26.91,26.96,87100.0
2006-07-26 11:30:00,26.96,26.98,26.82,26.87,158900.0,26.96,26.98,26.82,26.87,158900.0
2006-07-26 11:40:00,26.88,26.9,26.77,26.77,101000.0,26.88,26.9,26.77,26.77,101000.0
2006-07-26 11:50:00,26.78,26.9,26.78,26.87,93600.0,26.78,26.9,26.78,26.87,93600.0
2006-07-26 12:00:00,26.88,26.97,26.8,26.97,166200.0,26.88,26.97,26.8,26.97,166200.0
2006-07-26 12:10:00,26.96,26.96,26.78,26.8,126500.0,26.96,26.96,26.78,26.8,126500.0
2006-07-26 12:20:00,26.8,26.85,26.76,26.81,67900.0,26.8,26.85,26.76,26.81,67900.0
2006-07-26 12:30:00,26.82,26.87,26.78,26.86,80200.0,26.82,26.87,26.78,26.86,80200.0
2006-07-26 12:40:00,26.85,26.91,26.79,26.91,56200.0,26.85,26.91,26.79,26.91,56200.0
2006-07-26 12:50:00,26.91,26.92,26.84,26.91,55700.0,26.91,26.92,26.84,26.91,55700.0
2006-07-26 13:00:00,26.91,26.98,26.85,26.9,116400.0,26.91,26.98,26.85,26.9,116400.0
2006-07-26 13:10:00,26.89,26.97,26.41,26.44,415900.0,26.89,26.97,26.41,26.44,415900.0
2006-07-26 13:20:00,26.43,26.67,26.29,26.64,179600.0,26.43,26.67,26.29,26.64,179600.0
2006-07-26 13:30:00,26.65,26.67,26.63,26.67,66300.0,26.65,26.67,26.63,26.67,66300.0
2006-07-26 13:40:00,26.66,26.87,26.66,26.84,109200.0,26.66,26.87,26.66,26.84,109200.0
2006-07-26 13:50:00,26.83,26.94,25.98,26.72,517200.0,26.83,26.94,25.98,26.72,517200.0
2006-07-26 14:00:00,26.71,26.83,26.61,26.68,165400.0,26.71,26.83,26.61,26.68,165400.0
2006-07-26 14:10:00,26.68,27.0,26.67,26.98,317700.0,26.68,27.0,26.67,26.98,317700.0
2006-07-26 14:20:00,26.98,27.06,26.92,26.96,141200.0,26.98,27.06,26.92,26.96,141200.0
2006-07-26 14:30:00,26.96,27.2,26.96,27.05,173700.0,26.96,27.2,26.96,27.05,173700.0
2006-07-26 14:40:00,27.05,27.07,26.97,27.03,107900.0,27.05,27.07,26.97,27.03,107900.0
2006-07-26 14:50:00,27.02,27.17,27.01,27.11,80100.0,27.02,27.17,27.01,27.11,80100.0
2006-07-26 15:00:00,27.12,27.16,27.01,27.02,123600.0,27.12,27.16,27.01,27.02,123600.0
2006-07-26 15:10:00,27.01,27.03,26.78,26.81,172900.0,27.01,27.03,26.78,26.81,172900.0
2006-07-26 15:20:00,26.81,26.92,26.8,26.89,345700.0,26.81,26.92,26.8,26.89,345700.0
2006-07-26 15:30:00,26.88,26.99,26.88,26.98,218800.0,26.88,26.99,26.88,26.98,218800.0
2006-07-26 15:40:00,26.97,26.98,26.92,26.97,241400.0,26.97,26.98,26.92,26.97,241400.0
2006-07-26 15:50:00,26.97,26.98,26.88,26.88,426700.0,26.97,26.98,26.88,26.88,426700.0
2006-07-27 09:30:00,27.12,27.12,26.8,27.1,159200.0,27.12,27.12,26.8,27.1,159200.0
2006-07-27 09:40:00,27.1,27.35,27.08,27.17,129600.0,27.1,27.35,27.08,27.17,129600.0
2006-07-27 09:50:00,27.16,27.17,26.97,27.05,181700.0,27.16,27.17,26.97,27.05,181700.0
2006-07-27 10:00:00,27.04,27.1,26.9,26.97,170600.0,27.04,27.1,26.9,26.97,170600.0
2006-07-27 10:10:00,26.98,27.14,26.96,27.1,92100.0,26.98,27.14,26.96,27.1,92100.0
2006-07-27 10:20:00,27.1,27.12,26.99,27.04,88300.0,27.1,27.12,26.99,27.04,88300.0
2006-07-27 10:30:00,27.04,27.1,26.94,26.95,70900.0,27.04,27.1,26.94,26.95,70900.0
2006-07-27 10:40:00,26.95,26.97,26.76,26.91,148300.0,26.95,26.97,26.76,26.91,148300.0
2006-07-27 10:50:00,26.91,27.01,26.85,26.99,96200.0,26.91,27.01,26.85,26.99,96200.0
2006-07-27 11:00:00,27.0,27.1,26.9,26.97,124000.0,27.0,27.1,26.9,26.97,124000.0
2006-07-27 11:10:00,26.98,27.02,26.91,26.92,63900.0,26.98,27.02,26.91,26.92,63900.0
2006-07-27 11:20:00,26.93,27.02,26.9,27.02,67600.0,26.93,27.02,26.9,27.02,67600.0
2006-07-27 11:30:00,27.01,27.02,26.91,27.0,55000.0,27.01,27.02,26.91,27.0,55000.0
2006-07-27 11:40:00,26.99,27.02,26.92,26.95,76400.0,26.99,27.02,26.92,26.95,76400.0
2006-07-27 11:50:00,26.95,26.97,26.91,26.92,48700.0,26.95,26.97,26.91,26.92,48700.0
2006-07-27 12:00:00,26.92,26.98,26.84,26.96,114100.0,26.92,26.98,26.84,26.96,114100.0
2006-07-27 12:10:00,26.95,26.97,26.94,26.96,27700.0,26.95,26.97,26.94,26.96,27700.0
2006-07-27 12:20:00,26.95,26.99,26.88,26.94,44300.0,26.95,26.99,26.88,26.94,44300.0
2006-07-27 12:30:00,26.94,26.99,26.92,26.93,32300.0,26.94,26.99,26.92,26.93,32300.0
2006-07-27 12:40:00,26.93,26.96,26.9,26.95,41300.0,26.93,26.96,26.9,26.95,41300.0
2006-07-27 12:50:00,26.96,26.98,26.85,26.9,92000.0,26.96,26.98,26.85,26.9,92000.0
2006-07-27 13:00:00,26.9,26.93,26.87,26.91,42500.0,26.9,26.93,26.87,26.91,42500.0
2006-07-27 13:10:00,26.92,26.93,26.71,26.77,120100.0,26.92,26.93,26.71,26.77,120100.0
2006-07-27 13:20:00,26.77,26.86,26.76,26.82,74500.0,26.77,26.86,26.76,26.82,74500.0
2006-07-27 13:30:00,26.81,26.82,26.58,26.64,144500.0,26.81,26.82,26.58,26.64,144500.0
2006-07-27 13:40:00,26.63,26.67,26.56,26.66,96200.0,26.63,26.67,26.56,26.66,96200.0
2006-07-27 13:50:00,26.66,26.67,26.51,26.52,107200.0,26.66,26.67,26.51,26.52,107200.0
2006-07-27 14:00:00,26.52,26.53,26.44,26.49,243700.0,26.52,26.53,26.44,26.49,243700.0
2006-07-27 14:10:00,26.49,26.54,26.45,26.54,216300.0,26.49,26.54,26.45,26.54,216300.0
2006-07-27 14:20:00,26.54,26.72,26.52,26.65,95800.0,26.54,26.72,26.52,26.65,95800.0
2006-07-27 14:30:00,26.63,26.65,26.5,26.58,66300.0,26.63,26.65,26.5,26.58,66300.0
2006-07-27 14:40:00,26.59,26.6,26.51,26.55,95400.0,26.59,26.6,26.51,26.55,95400.0
2006-07-27 14:50:00,26.54,26.55,26.47,26.55,197100.0,26.54,26.55,26.47,26.55,197100.0
2006-07-27 15:00:00,26.54,26.62,26.5,26.57,106000.0,26.54,26.62,26.5,26.57,106000.0
2006-07-27 15:10:00,26.57,26.6,26.46,26.49,106500.0,26.57,26.6,26.46,26.49,106500.0
2006-07-27 15:20:00,26.5,26.56,26.45,26.46,100800.0,26.5,26.56,26.45,26.46,100800.0
2006-07-27 15:30:00,26.45,26.69,26.45,26.5,141400.0,26.45,26.69,26.45,26.5,141400.0
2006-07-27 15:40:00,26.49,26.62,26.49,26.6,181600.0,26.49,26.62,26.49,26.6,181600.0
2006-07-27 15:50:00,26.6,26.64,26.45,26.46,333300.0,26.6,26.64,26.45,26.46,333300.0
2006-07-28 09:30:00,26.93,27.0,26.55,26.72,147300.0,26.93,27.0,26.55,26.72,147300.0
2006-07-28 09:40:00,26.75,27.0,26.75,26.96,125900.0,26.75,27.0,26.75,26.96,125900.0
2006-07-28 09:50:00,26.96,27.12,26.94,27.11,236900.0,26.96,27.12,26.94,27.11,236900.0
2006-07-28 10:00:00,27.1,27.11,26.94,26.97,176700.0,27.1,27.11,26.94,26.97,176700.0
2006-07-28 10:10:00,26.98,27.08,26.94,27.07,268500.0,26.98,27.08,26.94,27.07,268500.0
2006-07-28 10:20:00,27.07,27.18,27.0,27.09,153000.0,27.07,27.18,27.0,27.09,153000.0
2006-07-28 10:30:00,27.09,27.21,27.08,27.12,113300.0,27.09,27.21,27.08,27.12,113300.0
2006-07-28 10:40:00,27.12,27.25,27.1,27.23,117200.0,27.12,27.25,27.1,27.23,117200.0
2006-07-28 10:50:00,27.23,27.25,27.17,27.25,76600.0,27.23,27.25,27.17,27.25,76600.0
2006-07-28 11:00:00,27.25,27.42,27.18,27.32,224400.0,27.25,27.42,27.18,27.32,224400.0
2006-07-28 11:10:00,27.32,27.42,27.3,27.37,182300.0,27.32,27.42,27.3,27.37,182300.0
2006-07-28 11:20:00,27.38,27.58,27.36,27.57,166500.0,27.38,27.58,27.36,27.57,166500.0
2006-07-28 11:30:00,27.57,27.65,27.52,27.52,94500.0,27.57,27.65,27.52,27.52,94500.0
2006-07-28 11:40:00,27.52,27.52,27.43,27.5,41800.0,27.52,27.52,27.43,27.5,41800.0
2006-07-28 11:50:00,27.49,27.5,27.46,27.46,36100.0,27.49,27.5,27.46,27.46,36100.0
2006-07-28 12:00:00,27.48,27.5,27.41,27.49,54600.0,27.48,27.5,27.41,27.49,54600.0
2006-07-28 12:10:00,27.49,27.75,27.49,27.73,127700.0,27.49,27.75,27.49,27.73,127700.0
2006-07-28 12:20:00,27.74,27.81,27.7,27.73,103500.0,27.74,27.81,27.7,27.73,103500.0
2006-07-28 12:30:00,27.73,27.8,27.72,27.78,77300.0,27.73,27.8,27.72,27.78,77300.0
2006-07-28 12:40:00,27.79,27.84,27.74,27.74,76300.0,27.79,27.84,27.74,27.74,76300.0
2006-07-28 12:50:00,27.74,27.75,27.72,27.74,58100.0,27.74,27.75,27.72,27.74,58100.0
2006-07-28 13:00:00,27.74,27.8,27.7,27.71,91600.0,27.74,27.8,27.7,27.71,91600.0
2006-07-28 13:10:00,27.7,27.72,27.58,27.63,191000.0,27.7,27.72,27.58,27.63,191000.0
2006-07-28 13:20:00,27.63,27.66,27.6,27.63,57900.0,27.63,27.66,27.6,27.63,57900.0
2006-07-28 13:30:00,27.63,27.66,27.59,27.59,38200.0,27.63,27.66,27.59,27.59,38200.0
2006-07-28 13:40:00,27.59,27.59,27.44,27.5,126900.0,27.59,27.59,27.44,27.5,126900.0
2006-07-28 13:50:00,27.5,27.65,27.49,27.63,84200.0,27.5,27.65,27.49,27.63,84200.0
2006-07-28 14:00:00,27.63,27.65,27.63,27.64,91600.0,27.63,27.65,27.63,27.64,91600.0
2006-07-28 14:10:00,27.64,27.67,27.6,27.63,118200.0,27.64,27.67,27.6,27.63,118200.0
2006-07-28 14:20:00,27.63,27.69,27.44,27.45,86300.0,27.63,27.69,27.44,27.45,86300.0
2006-07-28 14:30:00,27.44,27.46,27.35,27.41,151900.0,27.44,27.46,27.35,27.41,151900.0
2006-07-28 14:40:00,27.41,27.48,27.39,27.46,78800.0,27.41,27.48,27.39,27.46,78800.0
2006-07-28 14:50:00,27.47,27.61,27.45,27.55,93500.0,27.47,27.61,27.45,27.55,93500.0
2006-07-28 15:00:00,27.56,27.59,27.44,27.45,135500.0,27.56,27.59,27.44,27.45,135500.0
2006-07-28 15:10:00,27.45,27.6,27.37,27.38,182100.0,27.45,27.6,27.37,27.38,182100.0
2006-07-28 15:20:00,27.37,27.5,27.35,27.48,110400.0,27.37,27.5,27.35,27.48,110400.0
2006-07-28 15:30:00,27.49,27.64,27.48,27.58,220500.0,27.49,27.64,27.48,27.58,220500.0
2006-07-28 15:40:00,27.59,27.71,27.57,27.61,213500.0,27.59,27.71,27.57,27.61,213500.0
2006-07-28 15:50:00,27.62,27.77,27.58,27.63,485000.0,27.62,27.77,27.58,27.63,485000.0
2006-07-31 09:30:00,27.53,27.74,27.23,27.57,162500.0,27.53,27.74,27.23,27.57,162500.0
2006-07-31 09:40:00,27.58,27.65,27.3,27.63,132800.0,27.58,27.65,27.3,27.63,132800.0
2006-07-31 09:50:00,27.62,27.83,27.45,27.61,133400.0,27.62,27.83,27.45,27.61,133400.0
2006-07-31 10:00:00,27.61,27.71,27.41,27.62,143500.0,27.61,27.71,27.41,27.62,143500.0
2006-07-31 10:10:00,27.62,27.74,27.52,27.66,102200.0,27.62,27.74,27.52,27.66,102200.0
2006-07-31 10:20:00,27.65,28.09,27.61,28.08,181100.0,27.65,28.09,27.61,28.08,181100.0
2006-07-31 10:30:00,28.08,28.09,27.89,27.99,128000.0,28.08,28.09,27.89,27.99,128000.0
2006-07-31 10:40:00,27.99,28.1,27.95,28.08,134000.0,27.99,28.1,27.95,28.08,134000.0
2006-07-31 10:50:00,28.08,28.25,28.0,28.0,287100.0,28.08,28.25,28.0,28.0,287100.0
2006-07-31 11:00:00,28.23,28.37,28.23,28.37,190700.0,28.23,28.37,28.23,28.37,190700.0
2006-07-31 11:10:00,28.36,28.36,28.29,28.32,103900.0,28.36,28.36,28.29,28.32,103900.0
2006-07-31 11:20:00,28.32,28.32,28.13,28.18,89400.0,28.32,28.32,28.13,28.18,89400.0
2006-07-31 11:30:00,28.18,28.2,28.11,28.14,193700.0,28.18,28.2,28.11,28.14,193700.0
2006-07-31 11:40:00,28.14,28.23,28.11,28.12,83500.0,28.14,28.23,28.11,28.12,83500.0
2006-07-31 11:50:00,28.12,28.12,28.08,28.08,32600.0,28.12,28.12,28.08,28.08,32600.0
2006-07-31 12:00:00,28.08,28.15,27.99,28.15,124800.0,28.08,28.15,27.99,28.15,124800.0
2006-07-31 12:10:00,28.14,28.15,28.07,28.07,29900.0,28.14,28.15,28.07,28.07,29900.0
2006-07-31 12:20:00,28.06,28.06,27.99,28.03,37000.0,28.06,28.06,27.99,28.03,37000.0
2006-07-31 12:30:00,28.02,28.03,27.98,27.99,34600.0,28.02,28.03,27.98,27.99,34600.0
2006-07-31 12:40:00,27.99,28.08,27.98,28.06,92500.0,27.99,28.08,27.98,28.06,92500.0
2006-07-31 12:50:00,28.06,28.07,28.0,28.0,39700.0,28.06,28.07,28.0,28.0,39700.0
2006-07-31 13:00:00,28.01,28.1,28.01,28.07,67300.0,28.01,28.1,28.01,28.07,67300.0
2006-07-31 13:10:00,28.08,28.08,28.02,28.04,44300.0,28.08,28.08,28.02,28.04,44300.0
2006-07-31 13:20:00,28.04,28.05,28.03,28.04,76300.0,28.04,28.05,28.03,28.04,76300.0
2006-07-31 13:30:00,28.03,28.15,28.03,28.14,65200.0,28.03,28.15,28.03,28.14,65200.0
2006-07-31 13:40:00,28.14,28.35,28.13,28.29,197600.0,28.14,28.35,28.13,28.29,197600.0
2006-07-31 13:50:00,28.29,28.3,28.22,28.22,56000.0,28.29,28.3,28.22,28.22,56000.0
2006-07-31 14:00:00,28.22,28.39,28.22,28.34,110600.0,28.22,28.39,28.22,28.34,110600.0
2006-07-31 14:10:00,28.34,28.35,28.28,28.29,96600.0,28.34,28.35,28.28,28.29,96600.0
2006-07-31 14:20:00,28.29,28.37,28.28,28.35,92200.0,28.29,28.37,28.28,28.35,92200.0
2006-07-31 14:30:00,28.35,28.35,28.23,28.31,112100.0,28.35,28.35,28.23,28.31,112100.0
2006-07-31 14:40:00,28.32,28.37,28.29,28.31,141600.0,28.32,28.37,28.29,28.31,141600.0
2006-07-31 14:50:00,28.32,28.38,28.32,28.33,89800.0,28.32,28.38,28.32,28.33,89800.0
2006-07-31 15:00:00,28.33,28.37,28.3,28.32,81100.0,28.33,28.37,28.3,28.32,81100.0
2006-07-31 15:10:00,28.32,28.36,28.3,28.36,121300.0,28.32,28.36,28.3,28.36,121300.0
2006-07-31 15:20:00,28.36,28.43,28.3,28.41,197100.0,28.36,28.43,28.3,28.41,197100.0
2006-07-31 15:30:00,28.42,28.44,28.34,28.43,167900.0,28.42,28.44,28.34,28.43,167900.0
2006-07-31 15:40:00,28.44,28.5,28.43,28.49,204300.0,28.44,28.5,28.43,28.49,204300.0
2006-07-31 15:50:00,28.49,28.56,28.46,28.51,605200.0,28.49,28.56,28.46,28.51,605200.0
2006-08-01 09:30:00,28.4,28.52,28.2,28.26,205400.0,28.4,28.52,28.2,28.26,205400.0
2006-08-01 09:40:00,28.25,28.43,28.24,28.31,132700.0,28.25,28.43,28.24,28.31,132700.0
2006-08-01 09:50:00,28.31,28.51,28.29,28.5,92800.0,28.31,28.51,28.29,28.5,92800.0
2006-08-01 10:00:00,28.49,28.5,28.22,28.25,170800.0,28.49,28.5,28.22,28.25,170800.0
2006-08-01 10:10:00,28.25,28.31,28.02,28.1,195300.0,28.25,28.31,28.02,28.1,195300.0
2006-08-01 10:20:00,28.1,28.19,28.05,28.05,140300.0,28.1,28.19,28.05,28.05,140300.0
2006-08-01 10:30:00,28.06,28.09,28.0,28.02,132000.0,28.06,28.09,28.0,28.02,132000.0
2006-08-01 10:40:00,28.02,28.15,28.01,28.15,123800.0,28.02,28.15,28.01,28.15,123800.0
2006-08-01 10:50:00,28.15,28.18,28.06,28.06,84100.0,28.15,28.18,28.06,28.06,84100.0
2006-08-01 11:00:00,28.05,28.22,28.05,28.2,72900.0,28.05,28.22,28.05,28.2,72900.0
2006-08-01 11:10:00,28.19,28.22,28.15,28.16,86200.0,28.19,28.22,28.15,28.16,86200.0
2006-08-01 11:20:00,28.16,28.18,28.11,28.14,94800.0,28.16,28.18,28.11,28.14,94800.0
2006-08-01 11:30:00,28.15,28.42,28.14,28.41,270400.0,28.15,28.42,28.14,28.41,270400.0
2006-08-01 11:40:00,28.41,28.59,28.3,28.53,276500.0,28.41,28.59,28.3,28.53,276500.0
2006-08-01 11:50:00,28.53,28.6,28.48,28.59,206000.0,28.53,28.6,28.48,28.59,206000.0
2006-08-01 12:00:00,28.6,28.68,28.58,28.62,283000.0,28.6,28.68,28.58,28.62,283000.0
2006-08-01 12:10:00,28.62,28.86,28.59,28.84,404900.0,28.62,28.86,28.59,28.84,404900.0
2006-08-01 12:20:00,28.83,28.97,28.74,28.74,300400.0,28.83,28.97,28.74,28.74,300400.0
2006-08-01 12:30:00,28.74,28.8,28.65,28.73,239700.0,28.74,28.8,28.65,28.73,239700.0
2006-08-01 12:40:00,28.74,28.88,28.73,28.84,167900.0,28.74,28.88,28.73,28.84,167900.0
2006-08-01 12:50:00,28.84,28.9,28.77,28.89,165300.0,28.84,28.9,28.77,28.89,165300.0
2006-08-01 13:00:00,28.89,28.93,28.74,28.75,186100.0,28.89,28.93,28.74,28.75,186100.0
2006-08-01 13:10:00,28.75,28.76,28.7,28.7,86200.0,28.75,28.76,28.7,28.7,86200.0
2006-08-01 13:20:00,28.7,28.7,28.6,28.64,169700.0,28.7,28.7,28.6,28.64,169700.0
2006-08-01 13:30:00,28.65,28.65,28.59,28.6,183400.0,28.65,28.65,28.59,28.6,183400.0
2006-08-01 13:40:00,28.6,28.65,28.5,28.5,153200.0,28.6,28.65,28.5,28.5,153200.0
2006-08-01 13:50:00,28.5,28.5,28.41,28.43,115000.0,28.5,28.5,28.41,28.43,115000.0
2006-08-01 14:00:00,28.43,28.48,28.41,28.41,57400.0,28.43,28.48,28.41,28.41,57400.0
2006-08-01 14:10:00,28.41,28.56,28.4,28.5,123800.0,28.41,28.56,28.4,28.5,123800.0
2006-08-01 14:20:00,28.5,28.55,28.35,28.38,98500.0,28.5,28.55,28.35,28.38,98500.0
2006-08-01 14:30:00,28.37,28.38,28.16,28.17,114700.0,28.37,28.38,28.16,28.17,114700.0
2006-08-01 14:40:00,28.17,28.28,28.15,28.27,126800.0,28.17,28.28,28.15,28.27,126800.0
2006-08-01 14:50:00,28.28,28.35,28.27,28.31,88900.0,28.28,28.35,28.27,28.31,88900.0
2006-08-01 15:00:00,28.3,28.3,28.13,28.16,89200.0,28.3,28.3,28.13,28.16,89200.0
2006-08-01 15:10:00,28.15,28.2,28.14,28.19,50700.0,28.15,28.2,28.14,28.19,50700.0
2006-08-01 15:20:00,28.18,28.3,28.17,28.27,94700.0,28.18,28.3,28.17,28.27,94700.0
2006-08-01 15:30:00,28.27,28.36,28.26,28.32,108000.0,28.27,28.36,28.26,28.32,108000.0
2006-08-01 15:40:00,28.31,28.34,28.3,28.34,125800.0,28.31,28.34,28.3,28.34,125800.0
2006-08-01 15:50:00,28.34,28.37,28.31,28.34,218300.0,28.34,28.37,28.31,28.34,218300.0
2006-08-02 09:30:00,30.0,32.58,29.99,32.55,1419300.0,30.0,32.58,29.99,32.55,1419300.0
2006-08-02 09:40:00,32.55,32.55,31.75,31.96,1094500.0,32.55,32.55,31.75,31.96,1094500.0
2006-08-02 09:50:00,31.96,31.97,31.2,31.38,536800.0,31.96,31.97,31.2,31.38,536800.0
2006-08-02 10:00:00,31.35,31.8,31.29,31.75,343100.0,31.35,31.8,31.29,31.75,343100.0
2006-08-02 10:10:00,31.74,31.8,31.44,31.46,204700.0,31.74,31.8,31.44,31.46,204700.0
2006-08-02 10:20:00,31.47,31.61,31.45,31.53,151300.0,31.47,31.61,31.45,31.53,151300.0
2006-08-02 10:30:00,31.54,31.65,31.46,31.61,252100.0,31.54,31.65,31.46,31.61,252100.0
2006-08-02 10:40:00,31.62,31.71,31.46,31.5,254100.0,31.62,31.71,31.46,31.5,254100.0
2006-08-02 10:50:00,31.5,31.71,31.5,31.61,135900.0,31.5,31.71,31.5,31.61,135900.0
2006-08-02 11:00:00,31.61,31.83,31.61,31.83,179500.0,31.61,31.83,31.61,31.83,179500.0
2006-08-02 11:10:00,31.83,32.13,31.83,32.11,326300.0,31.83,32.13,31.83,32.11,326300.0
2006-08-02 11:20:00,32.12,32.18,32.05,32.05,197500.0,32.12,32.18,32.05,32.05,197500.0
2006-08-02 11:30:00,32.04,32.09,31.9,31.9,199700.0,32.04,32.09,31.9,31.9,199700.0
2006-08-02 11:40:00,31.9,32.03,31.86,32.01,180900.0,31.9,32.03,31.86,32.01,180900.0
2006-08-02 11:50:00,32.01,32.21,31.98,32.18,211100.0,32.01,32.21,31.98,32.18,211100.0
2006-08-02 12:00:00,32.18,32.35,32.13,32.32,262700.0,32.18,32.35,32.13,32.32,262700.0
2006-08-02 12:10:00,32.33,32.34,32.15,32.2,109900.0,32.33,32.34,32.15,32.2,109900.0
2006-08-02 12:20:00,32.2,32.41,32.15,32.34,273500.0,32.2,32.41,32.15,32.34,273500.0
2006-08-02 12:30:00,32.34,32.34,32.24,32.34,115400.0,32.34,32.34,32.24,32.34,115400.0
2006-08-02 12:40:00,32.35,32.47,32.34,32.42,168000.0,32.35,32.47,32.34,32.42,168000.0
2006-08-02 12:50:00,32.43,32.53,32.39,32.48,169700.0,32.43,32.53,32.39,32.48,169700.0
2006-08-02 13:00:00,32.48,32.55,32.47,32.49,113700.0,32.48,32.55,32.47,32.49,113700.0
2006-08-02 13:10:00,32.5,32.55,32.35,32.35,104700.0,32.5,32.55,32.35,32.35,104700.0
2006-08-02 13:20:00,32.35,32.45,32.31,32.37,121500.0,32.35,32.45,32.31,32.37,121500.0
2006-08-02 13:30:00,32.37,32.42,32.17,32.18,173700.0,32.37,32.42,32.17,32.18,173700.0
2006-08-02 13:40:00,32.2,32.34,32.19,32.33,185300.0,32.2,32.34,32.19,32.33,185300.0
2006-08-02 13:50:00,32.33,32.36,32.25,32.36,210100.0,32.33,32.36,32.25,32.36,210100.0
2006-08-02 14:00:00,32.36,32.45,32.34,32.42,199200.0,32.36,32.45,32.34,32.42,199200.0
2006-08-02 14:10:00,32.42,32.44,32.35,32.38,147500.0,32.42,32.44,32.35,32.38,147500.0
2006-08-02 14:20:00,32.38,32.4,32.24,32.28,186900.0,32.38,32.4,32.24,32.28,186900.0
2006-08-02 14:30:00,32.27,32.36,32.22,32.23,207600.0,32.27,32.36,32.22,32.23,207600.0
2006-08-02 14:40:00,32.23,32.35,32.15,32.29,258300.0,32.23,32.35,32.15,32.29,258300.0
2006-08-02 14:50:00,32.28,32.5,32.19,32.2,256900.0,32.28,32.5,32.19,32.2,256900.0
2006-08-02 15:00:00,32.21,32.26,32.17,32.18,360900.0,32.21,32.26,32.17,32.18,360900.0
2006-08-02 15:10:00,32.17,32.28,32.06,32.28,315500.0,32.17,32.28,32.06,32.28,315500.0
2006-08-02 15:20:00,32.27,32.29,32.15,32.23,233700.0,32.27,32.29,32.15,32.23,233700.0
2006-08-02 15:30:00,32.22,32.4,32.22,32.29,333800.0,32.22,32.4,32.22,32.29,333800.0
2006-08-02 15:40:00,32.28,32.38,32.19,32.28,405500.0,32.28,32.38,32.19,32.28,405500.0
2006-08-02 15:50:00,32.28,32.34,31.0,32.28,658100.0,32.28,32.34,31.0,32.28,658100.0
2006-08-03 09:30:00,31.52,31.9,31.3,31.88,492400.0,31.52,31.9,31.3,31.88,492400.0
2006-08-03 09:40:00,31.88,31.9,31.42,31.63,255200.0,31.88,31.9,31.42,31.63,255200.0
2006-08-03 09:50:00,31.62,31.86,31.6,31.72,193300.0,31.62,31.86,31.6,31.72,193300.0
2006-08-03 10:00:00,31.72,31.82,31.69,31.77,123800.0,31.72,31.82,31.69,31.77,123800.0
2006-08-03 10:10:00,31.76,31.95,31.7,31.93,182500.0,31.76,31.95,31.7,31.93,182500.0
2006-08-03 10:20:00,31.95,32.14,31.91,32.13,215300.0,31.95,32.14,31.91,32.13,215300.0
2006-08-03 10:30:00,32.14,32.2,31.77,31.85,173200.0,32.14,32.2,31.77,31.85,173200.0
2006-08-03 10:40:00,31.85,31.97,31.77,31.96,94300.0,31.85,31.97,31.77,31.96,94300.0
2006-08-03 10:50:00,31.97,32.25,31.96,32.18,139800.0,31.97,32.25,31.96,32.18,139800.0
2006-08-03 11:00:00,32.18,32.25,32.11,32.12,122000.0,32.18,32.25,32.11,32.12,122000.0
2006-08-03 11:10:00,32.11,32.2,32.1,32.11,77100.0,32.11,32.2,32.1,32.11,77100.0
2006-08-03 11:20:00,32.12,32.18,32.1,32.15,104600.0,32.12,32.18,32.1,32.15,104600.0
2006-08-03 11:30:00,32.15,32.15,32.0,32.03,116800.0,32.15,32.15,32.0,32.03,116800.0
2006-08-03 11:40:00,32.04,32.15,32.03,32.11,80600.0,32.04,32.15,32.03,32.11,80600.0
2006-08-03 11:50:00,32.11,32.2,32.11,32.16,63000.0,32.11,32.2,32.11,32.16,63000.0
2006-08-03 12:00:00,32.16,32.26,32.16,32.26,123100.0,32.16,32.26,32.16,32.26,123100.0
2006-08-03 12:10:00,32.26,32.4,32.26,32.4,129600.0,32.26,32.4,32.26,32.4,129600.0
2006-08-03 12:20:00,32.4,32.43,32.33,32.33,74200.0,32.4,32.43,32.33,32.33,74200.0
2006-08-03 12:30:00,32.34,32.34,32.22,32.22,140800.0,32.34,32.34,32.22,32.22,140800.0
2006-08-03 12:40:00,32.22,32.26,32.2,32.25,56600.0,32.22,32.26,32.2,32.25,56600.0
2006-08-03 12:50:00,32.25,32.27,32.2,32.2,88200.0,32.25,32.27,32.2,32.2,88200.0
2006-08-03 13:00:00,32.19,32.45,32.19,32.43,173400.0,32.19,32.45,32.19,32.43,173400.0
2006-08-03 13:10:00,32.44,32.56,32.33,32.49,176600.0,32.44,32.56,32.33,32.49,176600.0
2006-08-03 13:20:00,32.5,32.5,32.3,32.31,181500.0,32.5,32.5,32.3,32.31,181500.0
2006-08-03 13:30:00,32.31,32.31,32.16,32.19,135900.0,32.31,32.31,32.16,32.19,135900.0
2006-08-03 13:40:00,32.19,32.31,32.19,32.29,92100.0,32.19,32.31,32.19,32.29,92100.0
2006-08-03 13:50:00,32.3,32.37,32.26,32.37,98200.0,32.3,32.37,32.26,32.37,98200.0
2006-08-03 14:00:00,32.36,32.57,32.36,32.54,179700.0,32.36,32.57,32.36,32.54,179700.0
2006-08-03 14:10:00,32.55,32.65,32.44,32.5,266900.0,32.55,32.65,32.44,32.5,266900.0
2006-08-03 14:20:00,32.51,32.55,32.45,32.54,120300.0,32.51,32.55,32.45,32.54,120300.0
2006-08-03 14:30:00,32.55,32.55,32.35,32.41,139300.0,32.55,32.55,32.35,32.41,139300.0
2006-08-03 14:40:00,32.42,32.49,32.41,32.46,123000.0,32.42,32.49,32.41,32.46,123000.0
2006-08-03 14:50:00,32.46,32.55,32.45,32.48,141800.0,32.46,32.55,32.45,32.48,141800.0
2006-08-03 15:00:00,32.49,32.49,32.39,32.41,156700.0,32.49,32.49,32.39,32.41,156700.0
2006-08-03 15:10:00,32.41,32.48,32.34,32.48,110500.0,32.41,32.48,32.34,32.48,110500.0
2006-08-03 15:20:00,32.47,32.54,32.47,32.5,98300.0,32.47,32.54,32.47,32.5,98300.0
2006-08-03 15:30:00,32.5,32.58,32.38,32.46,260300.0,32.5,32.58,32.38,32.46,260300.0
2006-08-03 15:40:00,32.45,32.51,32.43,32.43,146300.0,32.45,32.51,32.43,32.43,146300.0
2006-08-03 15:50:00,32.43,32.55,32.41,32.55,400000.0,32.43,32.55,32.41,32.55,400000.0
2006-08-04 09:30:00,32.6,32.74,32.2,32.27,332900.0,32.6,32.74,32.2,32.27,332900.0
2006-08-04 09:40:00,32.26,32.35,32.04,32.19,215000.0,32.26,32.35,32.04,32.19,215000.0
2006-08-04 09:50:00,32.19,32.34,31.99,32.13,178000.0,32.19,32.34,31.99,32.13,178000.0
2006-08-04 10:00:00,32.13,32.26,32.13,32.21,134100.0,32.13,32.26,32.13,32.21,134100.0
2006-08-04 10:10:00,32.2,32.32,32.2,32.23,157500.0,32.2,32.32,32.2,32.23,157500.0
2006-08-04 10:20:00,32.23,32.5,32.21,32.37,171000.0,32.23,32.5,32.21,32.37,171000.0
2006-08-04 10:30:00,32.37,32.55,32.37,32.53,177000.0,32.37,32.55,32.37,32.53,177000.0
2006-08-04 10:40:00,32.52,32.53,32.38,32.41,136600.0,32.52,32.53,32.38,32.41,136600.0
2006-08-04 10:50:00,32.41,32.51,32.3,32.47,133200.0,32.41,32.51,32.3,32.47,133200.0
2006-08-04 11:00:00,32.48,32.51,32.31,32.35,85000.0,32.48,32.51,32.31,32.35,85000.0
2006-08-04 11:10:00,32.36,32.37,32.26,32.26,57600.0,32.36,32.37,32.26,32.26,57600.0
2006-08-04 11:20:00,32.26,32.37,32.25,32.3,99800.0,32.26,32.37,32.25,32.3,99800.0
2006-08-04 11:30:00,32.31,32.34,32.25,32.34,56100.0,32.31,32.34,32.25,32.34,56100.0
2006-08-04 11:40:00,32.35,32.35,32.17,32.17,96100.0,32.35,32.35,32.17,32.17,96100.0
2006-08-04 11:50:00,32.17,32.18,32.03,32.06,94500.0,32.17,32.18,32.03,32.06,94500.0
2006-08-04 12:00:00,32.06,32.06,31.99,32.06,80100.0,32.06,32.06,31.99,32.06,80100.0
2006-08-04 12:10:00,32.06,32.13,31.94,32.09,136800.0,32.06,32.13,31.94,32.09,136800.0
2006-08-04 12:20:00,32.1,32.17,31.89,31.91,98400.0,32.1,32.17,31.89,31.91,98400.0
2006-08-04 12:30:00,31.9,31.96,31.84,31.84,108100.0,31.9,31.96,31.84,31.84,108100.0
2006-08-04 12:40:00,31.84,31.95,31.83,31.91,76300.0,31.84,31.95,31.83,31.91,76300.0
2006-08-04 12:50:00,31.9,32.02,31.9,32.01,64400.0,31.9,32.02,31.9,32.01,64400.0
2006-08-04 13:00:00,32.01,32.05,31.99,32.02,51200.0,32.01,32.05,31.99,32.02,51200.0
2006-08-04 13:10:00,32.03,32.09,31.78,31.88,157400.0,32.03,32.09,31.78,31.88,157400.0
2006-08-04 13:20:00,31.87,31.94,31.68,31.89,151500.0,31.87,31.94,31.68,31.89,151500.0
2006-08-04 13:30:00,31.88,31.88,31.64,31.68,123500.0,31.88,31.88,31.64,31.68,123500.0
2006-08-04 13:40:00,31.69,31.8,31.66,31.78,96000.0,31.69,31.8,31.66,31.78,96000.0
2006-08-04 13:50:00,31.78,31.78,31.69,31.76,159900.0,31.78,31.78,31.69,31.76,159900.0
2006-08-04 14:00:00,31.75,31.96,31.67,31.94,164200.0,31.75,31.96,31.67,31.94,164200.0
2006-08-04 14:10:00,31.94,32.06,31.85,31.88,160000.0,31.94,32.06,31.85,31.88,160000.0
2006-08-04 14:20:00,31.89,31.96,31.78,31.81,124100.0,31.89,31.96,31.78,31.81,124100.0
2006-08-04 14:30:00,31.8,31.9,31.75,31.76,72000.0,31.8,31.9,31.75,31.76,72000.0
2006-08-04 14:40:00,31.76,31.81,31.65,31.69,92800.0,31.76,31.81,31.65,31.69,92800.0
2006-08-04 14:50:00,31.69,31.73,31.55,31.71,143900.0,31.69,31.73,31.55,31.71,143900.0
2006-08-04 15:00:00,31.71,31.71,31.5,31.64,114100.0,31.71,31.71,31.5,31.64,114100.0
2006-08-04 15:10:00,31.65,31.75,31.56,31.67,167500.0,31.65,31.75,31.56,31.67,167500.0
2006-08-04 15:20:00,31.68,31.75,31.56,31.75,107100.0,31.68,31.75,31.56,31.75,107100.0
2006-08-04 15:30:00,31.74,31.76,31.55,31.75,130300.0,31.74,31.76,31.55,31.75,130300.0
2006-08-04 15:40:00,31.76,31.81,31.67,31.77,125900.0,31.76,31.81,31.67,31.77,125900.0
2006-08-04 15:50:00,31.78,31.82,31.61,31.64,240900.0,31.78,31.82,31.61,31.64,240900.0
2006-08-07 09:30:00,31.63,32.0,31.54,31.76,160800.0,31.63,32.0,31.54,31.76,160800.0
2006-08-07 09:40:00,31.75,32.0,31.75,31.94,64700.0,31.75,32.0,31.75,31.94,64700.0
2006-08-07 09:50:00,31.93,31.98,31.55,31.65,138700.0,31.93,31.98,31.55,31.65,138700.0
2006-08-07 10:00:00,31.65,31.72,31.54,31.67,70000.0,31.65,31.72,31.54,31.67,70000.0
2006-08-07 10:10:00,31.68,31.83,31.68,31.71,59000.0,31.68,31.83,31.68,31.71,59000.0
2006-08-07 10:20:00,31.71,31.74,31.5,31.56,137800.0,31.71,31.74,31.5,31.56,137800.0
2006-08-07 10:30:00,31.56,31.61,31.48,31.52,87400.0,31.56,31.61,31.48,31.52,87400.0
2006-08-07 10:40:00,31.51,31.59,31.46,31.47,108100.0,31.51,31.59,31.46,31.47,108100.0
2006-08-07 10:50:00,31.47,31.5,31.37,31.4,100800.0,31.47,31.5,31.37,31.4,100800.0
2006-08-07 11:00:00,31.39,31.39,31.21,31.26,216600.0,31.39,31.39,31.21,31.26,216600.0
2006-08-07 11:10:00,31.25,31.26,31.15,31.17,151100.0,31.25,31.26,31.15,31.17,151100.0
2006-08-07 11:20:00,31.18,31.23,31.13,31.22,99100.0,31.18,31.23,31.13,31.22,99100.0
2006-08-07 11:30:00,31.23,31.29,31.19,31.27,64300.0,31.23,31.29,31.19,31.27,64300.0
2006-08-07 11:40:00,31.27,31.27,31.16,31.23,182000.0,31.27,31.27,31.16,31.23,182000.0
2006-08-07 11:50:00,31.25,31.34,31.22,31.34,53200.0,31.25,31.34,31.22,31.34,53200.0
2006-08-07 12:00:00,31.35,31.48,31.34,31.46,79000.0,31.35,31.48,31.34,31.46,79000.0
2006-08-07 12:10:00,31.45,31.52,31.45,31.48,66200.0,31.45,31.52,31.45,31.48,66200.0
2006-08-07 12:20:00,31.49,31.55,31.48,31.52,38600.0,31.49,31.55,31.48,31.52,38600.0
2006-08-07 12:30:00,31.52,31.61,31.51,31.61,34100.0,31.52,31.61,31.51,31.61,34100.0
2006-08-07 12:40:00,31.61,31.76,31.61,31.71,75300.0,31.61,31.76,31.61,31.71,75300.0
2006-08-07 12:50:00,31.72,31.72,31.57,31.61,38300.0,31.72,31.72,31.57,31.61,38300.0
2006-08-07 13:00:00,31.61,31.63,31.59,31.61,35800.0,31.61,31.63,31.59,31.61,35800.0
2006-08-07 13:10:00,31.62,31.67,31.61,31.64,43600.0,31.62,31.67,31.61,31.64,43600.0
2006-08-07 13:20:00,31.63,31.63,31.47,31.56,106500.0,31.63,31.63,31.47,31.56,106500.0
2006-08-07 13:30:00,31.56,31.66,31.53,31.64,50300.0,31.56,31.66,31.53,31.64,50300.0
2006-08-07 13:40:00,31.64,31.68,31.64,31.68,29800.0,31.64,31.68,31.64,31.68,29800.0
2006-08-07 13:50:00,31.67,31.69,31.62,31.64,36300.0,31.67,31.69,31.62,31.64,36300.0
2006-08-07 14:00:00,31.64,31.65,31.6,31.63,49800.0,31.64,31.65,31.6,31.63,49800.0
2006-08-07 14:10:00,31.63,31.68,31.62,31.67,32700.0,31.63,31.68,31.62,31.67,32700.0
2006-08-07 14:20:00,31.68,31.69,31.57,31.66,82400.0,31.68,31.69,31.57,31.66,82400.0
2006-08-07 14:30:00,31.64,31.7,31.64,31.67,99000.0,31.64,31.7,31.64,31.67,99000.0
2006-08-07 14:40:00,31.67,31.7,31.6,31.65,84100.0,31.67,31.7,31.6,31.65,84100.0
2006-08-07 14:50:00,31.67,31.8,31.66,31.73,68300.0,31.67,31.8,31.66,31.73,68300.0
2006-08-07 15:00:00,31.74,31.8,31.65,31.79,74100.0,31.74,31.8,31.65,31.79,74100.0
2006-08-07 15:10:00,31.79,31.84,31.75,31.78,75100.0,31.79,31.84,31.75,31.78,75100.0
2006-08-07 15:20:00,31.79,31.89,31.75,31.77,102900.0,31.79,31.89,31.75,31.77,102900.0
2006-08-07 15:30:00,31.78,31.78,31.69,31.69,101300.0,31.78,31.78,31.69,31.69,101300.0
2006-08-07 15:40:00,31.7,31.74,31.57,31.67,136100.0,31.7,31.74,31.57,31.67,136100.0
2006-08-07 15:50:00,31.67,31.8,31.65,31.8,134900.0,31.67,31.8,31.65,31.8,134900.0
2006-08-08 09:30:00,32.15,32.15,31.91,32.0,149900.0,32.15,32.15,31.91,32.0,149900.0
2006-08-08 09:40:00,32.0,32.05,31.93,31.97,84400.0,32.0,32.05,31.93,31.97,84400.0
2006-08-08 09:50:00,31.97,32.04,31.95,32.01,158500.0,31.97,32.04,31.95,32.01,158500.0
2006-08-08 10:00:00,32.01,32.08,31.99,32.05,67600.0,32.01,32.08,31.99,32.05,67600.0
2006-08-08 10:10:00,32.05,32.4,32.05,32.39,174400.0,32.05,32.4,32.05,32.39,174400.0
2006-08-08 10:20:00,32.39,32.45,32.02,32.4,100300.0,32.39,32.45,32.02,32.4,100300.0
2006-08-08 10:30:00,32.4,32.43,32.27,32.38,67700.0,32.4,32.43,32.27,32.38,67700.0
2006-08-08 10:40:00,32.38,32.46,32.29,32.37,57500.0,32.38,32.46,32.29,32.37,57500.0
2006-08-08 10:50:00,32.37,32.44,32.36,32.4,100300.0,32.37,32.44,32.36,32.4,100300.0
2006-08-08 11:00:00,32.39,32.45,32.35,32.37,147200.0,32.39,32.45,32.35,32.37,147200.0
2006-08-08 11:10:00,32.37,32.65,32.34,32.51,194400.0,32.37,32.65,32.34,32.51,194400.0
2006-08-08 11:20:00,32.5,32.7,32.49,32.68,75500.0,32.5,32.7,32.49,32.68,75500.0
2006-08-08 11:30:00,32.67,32.68,32.57,32.58,45900.0,32.67,32.68,32.57,32.58,45900.0
2006-08-08 11:40:00,32.58,32.59,32.49,32.49,52200.0,32.58,32.59,32.49,32.49,52200.0
2006-08-08 11:50:00,32.49,32.5,32.36,32.36,114200.0,32.49,32.5,32.36,32.36,114200.0
2006-08-08 12:00:00,32.36,32.36,32.22,32.22,100600.0,32.36,32.36,32.22,32.22,100600.0
2006-08-08 12:10:00,32.22,32.3,32.21,32.28,61000.0,32.22,32.3,32.21,32.28,61000.0
2006-08-08 12:20:00,32.3,32.31,32.25,32.27,40300.0,32.3,32.31,32.25,32.27,40300.0
2006-08-08 12:30:00,32.26,32.27,32.12,32.15,67400.0,32.26,32.27,32.12,32.15,67400.0
2006-08-08 12:40:00,32.14,32.15,32.04,32.08,72400.0,32.14,32.15,32.04,32.08,72400.0
2006-08-08 12:50:00,32.09,32.21,32.07,32.09,73500.0,32.09,32.21,32.07,32.09,73500.0
2006-08-08 13:00:00,32.09,32.12,32.02,32.12,72300.0,32.09,32.12,32.02,32.12,72300.0
2006-08-08 13:10:00,32.13,32.25,32.12,32.13,59000.0,32.13,32.25,32.12,32.13,59000.0
2006-08-08 13:20:00,32.13,32.22,32.11,32.22,39200.0,32.13,32.22,32.11,32.22,39200.0
2006-08-08 13:30:00,32.22,32.24,32.19,32.23,29800.0,32.22,32.24,32.19,32.23,29800.0
2006-08-08 13:40:00,32.22,32.25,32.17,32.22,33200.0,32.22,32.25,32.17,32.22,33200.0
2006-08-08 13:50:00,32.23,32.29,32.19,32.21,50100.0,32.23,32.29,32.19,32.21,50100.0
2006-08-08 14:00:00,32.21,32.24,32.03,32.12,77900.0,32.21,32.24,32.03,32.12,77900.0
2006-08-08 14:10:00,32.12,32.36,31.98,32.3,146500.0,32.12,32.36,31.98,32.3,146500.0
2006-08-08 14:20:00,32.3,32.35,31.73,31.99,291000.0,32.3,32.35,31.73,31.99,291000.0
2006-08-08 14:30:00,32.02,32.02,31.73,31.92,156800.0,32.02,32.02,31.73,31.92,156800.0
2006-08-08 14:40:00,31.93,32.2,31.86,31.9,172400.0,31.93,32.2,31.86,31.9,172400.0
2006-08-08 14:50:00,31.89,32.0,31.74,31.81,124100.0,31.89,32.0,31.74,31.81,124100.0
2006-08-08 15:00:00,31.8,31.92,31.74,31.92,64500.0,31.8,31.92,31.74,31.92,64500.0
2006-08-08 15:10:00,31.91,31.98,31.81,31.84,69300.0,31.91,31.98,31.81,31.84,69300.0
2006-08-08 15:20:00,31.84,31.9,31.71,31.9,95000.0,31.84,31.9,31.71,31.9,95000.0
2006-08-08 15:30:00,31.9,31.93,31.72,31.84,106700.0,31.9,31.93,31.72,31.84,106700.0
2006-08-08 15:40:00,31.85,32.09,31.85,31.98,87800.0,31.85,32.09,31.85,31.98,87800.0
2006-08-08 15:50:00,31.97,32.07,31.91,32.0,163100.0,31.97,32.07,31.91,32.0,163100.0
2006-08-09 09:30:00,32.04,32.35,32.01,32.07,151300.0,32.04,32.35,32.01,32.07,151300.0
2006-08-09 09:40:00,32.02,32.49,32.02,32.47,92700.0,32.02,32.49,32.02,32.47,92700.0
2006-08-09 09:50:00,32.48,32.49,32.31,32.43,83600.0,32.48,32.49,32.31,32.43,83600.0
2006-08-09 10:00:00,32.43,32.49,32.28,32.33,47500.0,32.43,32.49,32.28,32.33,47500.0
2006-08-09 10:10:00,32.32,32.41,32.27,32.34,54500.0,32.32,32.41,32.27,32.34,54500.0
2006-08-09 10:20:00,32.33,32.41,32.28,32.31,83900.0,32.33,32.41,32.28,32.31,83900.0
2006-08-09 10:30:00,32.3,32.41,32.23,32.3,107300.0,32.3,32.41,32.23,32.3,107300.0
2006-08-09 10:40:00,32.3,32.31,32.12,32.22,107300.0,32.3,32.31,32.12,32.22,107300.0
2006-08-09 10:50:00,32.22,32.31,32.21,32.21,73300.0,32.22,32.31,32.21,32.21,73300.0
2006-08-09 11:00:00,32.22,32.3,32.2,32.3,85300.0,32.22,32.3,32.2,32.3,85300.0
2006-08-09 11:10:00,32.29,32.33,32.21,32.3,120700.0,32.29,32.33,32.21,32.3,120700.0
2006-08-09 11:20:00,32.29,32.41,32.25,32.37,67100.0,32.29,32.41,32.25,32.37,67100.0
2006-08-09 11:30:00,32.38,32.47,32.34,32.37,81800.0,32.38,32.47,32.34,32.37,81800.0
2006-08-09 11:40:00,32.37,32.4,32.25,32.25,89500.0,32.37,32.4,32.25,32.25,89500.0
2006-08-09 11:50:00,32.26,32.26,32.13,32.14,80400.0,32.26,32.26,32.13,32.14,80400.0
2006-08-09 12:00:00,32.14,32.16,32.13,32.15,75900.0,32.14,32.16,32.13,32.15,75900.0
2006-08-09 12:10:00,32.15,32.15,32.04,32.07,64300.0,32.15,32.15,32.04,32.07,64300.0
2006-08-09 12:20:00,32.05,32.15,32.02,32.14,53100.0,32.05,32.15,32.02,32.14,53100.0
2006-08-09 12:30:00,32.15,32.16,32.05,32.07,79000.0,32.15,32.16,32.05,32.07,79000.0
2006-08-09 12:40:00,32.08,32.08,31.96,32.05,56900.0,32.08,32.08,31.96,32.05,56900.0
2006-08-09 12:50:00,32.05,32.1,31.99,32.1,66500.0,32.05,32.1,31.99,32.1,66500.0
2006-08-09 13:00:00,32.09,32.15,32.04,32.11,47500.0,32.09,32.15,32.04,32.11,47500.0
2006-08-09 13:10:00,32.11,32.14,32.07,32.08,39100.0,32.11,32.14,32.07,32.08,39100.0
2006-08-09 13:20:00,32.07,32.08,31.97,31.99,55300.0,32.07,32.08,31.97,31.99,55300.0
2006-08-09 13:30:00,31.97,32.0,31.91,32.0,31800.0,31.97,32.0,31.91,32.0,31800.0
2006-08-09 13:40:00,31.99,32.06,31.84,31.87,66100.0,31.99,32.06,31.84,31.87,66100.0
2006-08-09 13:50:00,31.87,32.0,31.86,31.92,60300.0,31.87,32.0,31.86,31.92,60300.0
2006-08-09 14:00:00,31.91,31.97,31.81,31.84,67200.0,31.91,31.97,31.81,31.84,67200.0
2006-08-09 14:10:00,31.83,31.87,31.71,31.86,70400.0,31.83,31.87,31.71,31.86,70400.0
2006-08-09 14:20:00,31.86,32.0,31.84,31.94,49500.0,31.86,32.0,31.84,31.94,49500.0
2006-08-09 14:30:00,31.94,32.04,31.91,32.03,50500.0,31.94,32.04,31.91,32.03,50500.0
2006-08-09 14:40:00,32.02,32.05,31.76,31.81,68800.0,32.02,32.05,31.76,31.81,68800.0
2006-08-09 14:50:00,31.81,31.81,31.62,31.65,79700.0,31.81,31.81,31.62,31.65,79700.0
2006-08-09 15:00:00,31.65,31.65,31.49,31.57,168000.0,31.65,31.65,31.49,31.57,168000.0
2006-08-09 15:10:00,31.56,31.6,31.56,31.6,61000.0,31.56,31.6,31.56,31.6,61000.0
2006-08-09 15:20:00,31.6,31.64,31.43,31.43,254400.0,31.6,31.64,31.43,31.43,254400.0
2006-08-09 15:30:00,31.43,31.5,31.35,31.45,146500.0,31.43,31.5,31.35,31.45,146500.0
2006-08-09 15:40:00,31.45,31.51,31.41,31.51,115500.0,31.45,31.51,31.41,31.51,115500.0
2006-08-09 15:50:00,31.51,31.54,31.37,31.42,239900.0,31.51,31.54,31.37,31.42,239900.0
2006-08-10 09:30:00,31.67,31.81,31.47,31.53,100900.0,31.67,31.81,31.47,31.53,100900.0
2006-08-10 09:40:00,31.54,31.65,31.5,31.55,63300.0,31.54,31.65,31.5,31.55,63300.0
2006-08-10 09:50:00,31.55,31.63,31.48,31.57,143700.0,31.55,31.63,31.48,31.57,143700.0
2006-08-10 10:00:00,31.57,31.58,31.44,31.49,119300.0,31.57,31.58,31.44,31.49,119300.0
2006-08-10 10:10:00,31.49,31.58,31.47,31.53,79000.0,31.49,31.58,31.47,31.53,79000.0
2006-08-10 10:20:00,31.54,31.6,31.45,31.54,134500.0,31.54,31.6,31.45,31.54,134500.0
2006-08-10 10:30:00,31.53,31.82,31.53,31.58,99300.0,31.53,31.82,31.53,31.58,99300.0
2006-08-10 10:40:00,31.58,31.72,31.49,31.5,51400.0,31.58,31.72,31.49,31.5,51400.0
2006-08-10 10:50:00,31.5,31.69,31.5,31.66,44300.0,31.5,31.69,31.5,31.66,44300.0
2006-08-10 11:00:00,31.67,31.77,31.57,31.75,77000.0,31.67,31.77,31.57,31.75,77000.0
2006-08-10 11:10:00,31.75,31.95,31.73,31.94,103600.0,31.75,31.95,31.73,31.94,103600.0
2006-08-10 11:20:00,31.94,31.99,31.9,31.98,47600.0,31.94,31.99,31.9,31.98,47600.0
2006-08-10 11:30:00,31.97,32.05,31.96,32.01,152200.0,31.97,32.05,31.96,32.01,152200.0
2006-08-10 11:40:00,32.01,32.02,31.96,31.99,123700.0,32.01,32.02,31.96,31.99,123700.0
2006-08-10 11:50:00,32.0,32.11,31.96,32.1,49800.0,32.0,32.11,31.96,32.1,49800.0
2006-08-10 12:00:00,32.1,32.16,31.95,31.97,60100.0,32.1,32.16,31.95,31.97,60100.0
2006-08-10 12:10:00,31.99,32.01,31.86,32.01,49200.0,31.99,32.01,31.86,32.01,49200.0
2006-08-10 12:20:00,32.0,32.17,32.0,32.12,30900.0,32.0,32.17,32.0,32.12,30900.0
2006-08-10 12:30:00,32.12,32.2,32.11,32.17,35000.0,32.12,32.2,32.11,32.17,35000.0
2006-08-10 12:40:00,32.17,32.17,31.94,32.0,66000.0,32.17,32.17,31.94,32.0,66000.0
2006-08-10 12:50:00,32.01,32.08,31.93,32.0,43100.0,32.01,32.08,31.93,32.0,43100.0
2006-08-10 13:00:00,31.99,32.09,31.99,32.02,33900.0,31.99,32.09,31.99,32.02,33900.0
2006-08-10 13:10:00,32.02,32.1,31.99,31.99,51200.0,32.02,32.1,31.99,31.99,51200.0
2006-08-10 13:20:00,31.99,32.02,31.97,31.97,33600.0,31.99,32.02,31.97,31.97,33600.0
2006-08-10 13:30:00,31.97,32.06,31.94,32.06,40700.0,31.97,32.06,31.94,32.06,40700.0
2006-08-10 13:40:00,32.06,32.1,31.98,31.99,58700.0,32.06,32.1,31.98,31.99,58700.0
2006-08-10 13:50:00,31.99,32.02,31.93,31.97,33300.0,31.99,32.02,31.93,31.97,33300.0
2006-08-10 14:00:00,31.97,32.3,31.97,32.25,101800.0,31.97,32.3,31.97,32.25,101800.0
2006-08-10 14:10:00,32.24,32.37,32.22,32.27,78100.0,32.24,32.37,32.22,32.27,78100.0
2006-08-10 14:20:00,32.26,32.31,32.16,32.22,47800.0,32.26,32.31,32.16,32.22,47800.0
2006-08-10 14:30:00,32.22,32.28,32.13,32.13,26600.0,32.22,32.28,32.13,32.13,26600.0
2006-08-10 14:40:00,32.13,32.25,32.02,32.02,65700.0,32.13,32.25,32.02,32.02,65700.0
2006-08-10 14:50:00,32.02,32.11,32.02,32.1,31400.0,32.02,32.11,32.02,32.1,31400.0
2006-08-10 15:00:00,32.09,32.17,31.97,32.14,48400.0,32.09,32.17,31.97,32.14,48400.0
2006-08-10 15:10:00,32.13,32.25,32.13,32.22,51800.0,32.13,32.25,32.13,32.22,51800.0
2006-08-10 15:20:00,32.22,32.22,32.04,32.08,47300.0,32.22,32.22,32.04,32.08,47300.0
2006-08-10 15:30:00,32.08,32.15,31.98,32.13,77400.0,32.08,32.15,31.98,32.13,77400.0
2006-08-10 15:40:00,32.12,32.24,32.08,32.2,119800.0,32.12,32.24,32.08,32.2,119800.0
2006-08-10 15:50:00,32.21,32.31,32.16,32.2,204400.0,32.21,32.31,32.16,32.2,204400.0
2006-08-11 09:30:00,32.07,32.27,32.05,32.08,76300.0,32.07,32.27,32.05,32.08,76300.0
2006-08-11 09:40:00,32.09,32.18,31.95,32.16,98300.0,32.09,32.18,31.95,32.16,98300.0
2006-08-11 09:50:00,32.16,32.17,31.75,31.88,174300.0,32.16,32.17,31.75,31.88,174300.0
2006-08-11 10:00:00,31.87,32.01,31.8,31.85,142100.0,31.87,32.01,31.8,31.85,142100.0
2006-08-11 10:10:00,31.85,31.87,31.73,31.83,102600.0,31.85,31.87,31.73,31.83,102600.0
2006-08-11 10:20:00,31.82,31.89,31.71,31.72,77700.0,31.82,31.89,31.71,31.72,77700.0
2006-08-11 10:30:00,31.73,31.8,31.66,31.69,169700.0,31.73,31.8,31.66,31.69,169700.0
2006-08-11 10:40:00,31.7,31.74,31.6,31.73,102100.0,31.7,31.74,31.6,31.73,102100.0
2006-08-11 10:50:00,31.72,31.73,31.64,31.71,90400.0,31.72,31.73,31.64,31.71,90400.0
2006-08-11 11:00:00,31.72,31.81,31.69,31.71,117100.0,31.72,31.81,31.69,31.71,117100.0
2006-08-11 11:10:00,31.7,31.8,31.67,31.7,134900.0,31.7,31.8,31.67,31.7,134900.0
2006-08-11 11:20:00,31.69,31.72,31.64,31.7,55500.0,31.69,31.72,31.64,31.7,55500.0
2006-08-11 11:30:00,31.71,31.73,31.61,31.61,39400.0,31.71,31.73,31.61,31.61,39400.0
2006-08-11 11:40:00,31.61,31.64,31.58,31.63,65100.0,31.61,31.64,31.58,31.63,65100.0
2006-08-11 11:50:00,31.64,31.7,31.59,31.63,101900.0,31.64,31.7,31.59,31.63,101900.0
2006-08-11 12:00:00,31.63,31.67,31.58,31.65,59900.0,31.63,31.67,31.58,31.65,59900.0
2006-08-11 12:10:00,31.65,31.68,31.63,31.65,33500.0,31.65,31.68,31.63,31.65,33500.0
2006-08-11 12:20:00,31.66,31.74,31.65,31.73,61000.0,31.66,31.74,31.65,31.73,61000.0
2006-08-11 12:30:00,31.73,31.78,31.7,31.73,42100.0,31.73,31.78,31.7,31.73,42100.0
2006-08-11 12:40:00,31.73,31.77,31.67,31.75,52900.0,31.73,31.77,31.67,31.75,52900.0
2006-08-11 12:50:00,31.74,31.79,31.62,31.75,80100.0,31.74,31.79,31.62,31.75,80100.0
2006-08-11 13:00:00,31.74,31.88,31.68,31.75,101900.0,31.74,31.88,31.68,31.75,101900.0
2006-08-11 13:10:00,31.74,31.76,31.6,31.66,37100.0,31.74,31.76,31.6,31.66,37100.0
2006-08-11 13:20:00,31.65,31.65,31.52,31.53,47600.0,31.65,31.65,31.52,31.53,47600.0
2006-08-11 13:30:00,31.54,31.6,31.53,31.58,59800.0,31.54,31.6,31.53,31.58,59800.0
2006-08-11 13:40:00,31.57,31.63,31.57,31.6,38700.0,31.57,31.63,31.57,31.6,38700.0
2006-08-11 13:50:00,31.59,31.7,31.58,31.65,60500.0,31.59,31.7,31.58,31.65,60500.0
2006-08-11 14:00:00,31.65,31.7,31.6,31.69,159900.0,31.65,31.7,31.6,31.69,159900.0
2006-08-11 14:10:00,31.7,31.7,31.63,31.65,47800.0,31.7,31.7,31.63,31.65,47800.0
2006-08-11 14:20:00,31.66,31.7,31.58,31.7,80600.0,31.66,31.7,31.58,31.7,80600.0
2006-08-11 14:30:00,31.7,31.7,31.6,31.65,102300.0,31.7,31.7,31.6,31.65,102300.0
2006-08-11 14:40:00,31.66,31.76,31.62,31.72,74000.0,31.66,31.76,31.62,31.72,74000.0
2006-08-11 14:50:00,31.7,31.75,31.69,31.72,43300.0,31.7,31.75,31.69,31.72,43300.0
2006-08-11 15:00:00,31.73,31.86,31.72,31.77,72600.0,31.73,31.86,31.72,31.77,72600.0
2006-08-11 15:10:00,31.77,31.8,31.75,31.76,59700.0,31.77,31.8,31.75,31.76,59700.0
2006-08-11 15:20:00,31.76,31.85,31.74,31.79,68400.0,31.76,31.85,31.74,31.79,68400.0
2006-08-11 15:30:00,31.8,31.9,31.78,31.88,89200.0,31.8,31.9,31.78,31.88,89200.0
2006-08-11 15:40:00,31.88,31.88,31.76,31.79,101500.0,31.88,31.88,31.76,31.79,101500.0
2006-08-11 15:50:00,31.79,31.85,31.72,31.85,234300.0,31.79,31.85,31.72,31.85,234300.0
2006-08-14 09:30:00,32.19,32.4,31.9,32.02,134600.0,32.19,32.4,31.9,32.02,134600.0
2006-08-14 09:40:00,32.02,32.22,32.02,32.16,35800.0,32.02,32.22,32.02,32.16,35800.0
2006-08-14 09:50:00,32.17,32.17,31.97,32.0,65200.0,32.17,32.17,31.97,32.0,65200.0
2006-08-14 10:00:00,32.0,32.23,32.0,32.16,71000.0,32.0,32.23,32.0,32.16,71000.0
2006-08-14 10:10:00,32.15,32.19,32.1,32.11,49100.0,32.15,32.19,32.1,32.11,49100.0
2006-08-14 10:20:00,32.11,32.19,32.1,32.11,58800.0,32.11,32.19,32.1,32.11,58800.0
2006-08-14 10:30:00,32.1,32.26,32.1,32.21,81000.0,32.1,32.26,32.1,32.21,81000.0
2006-08-14 10:40:00,32.21,32.21,32.14,32.18,27500.0,32.21,32.21,32.14,32.18,27500.0
2006-08-14 10:50:00,32.19,32.26,32.18,32.22,29400.0,32.19,32.26,32.18,32.22,29400.0
2006-08-14 11:00:00,32.22,32.65,32.21,32.56,206100.0,32.22,32.65,32.21,32.56,206100.0
2006-08-14 11:10:00,32.56,32.83,32.55,32.67,266400.0,32.56,32.83,32.55,32.67,266400.0
2006-08-14 11:20:00,32.67,32.71,32.48,32.59,114600.0,32.67,32.71,32.48,32.59,114600.0
2006-08-14 11:30:00,32.59,32.6,32.49,32.49,51800.0,32.59,32.6,32.49,32.49,51800.0
2006-08-14 11:40:00,32.51,32.63,32.45,32.6,60600.0,32.51,32.63,32.45,32.6,60600.0
2006-08-14 11:50:00,32.6,32.81,32.6,32.76,76900.0,32.6,32.81,32.6,32.76,76900.0
2006-08-14 12:00:00,32.77,32.82,32.73,32.79,70400.0,32.77,32.82,32.73,32.79,70400.0
2006-08-14 12:10:00,32.79,32.89,32.79,32.86,68200.0,32.79,32.89,32.79,32.86,68200.0
2006-08-14 12:20:00,32.86,32.86,32.67,32.67,41700.0,32.86,32.86,32.67,32.67,41700.0
2006-08-14 12:30:00,32.66,32.66,32.48,32.5,70000.0,32.66,32.66,32.48,32.5,70000.0
2006-08-14 12:40:00,32.51,32.6,32.49,32.59,38200.0,32.51,32.6,32.49,32.59,38200.0
2006-08-14 12:50:00,32.59,32.59,32.5,32.55,27000.0,32.59,32.59,32.5,32.55,27000.0
2006-08-14 13:00:00,32.55,32.66,32.54,32.57,52100.0,32.55,32.66,32.54,32.57,52100.0
2006-08-14 13:10:00,32.57,32.65,32.54,32.65,26200.0,32.57,32.65,32.54,32.65,26200.0
2006-08-14 13:20:00,32.66,32.66,32.55,32.6,54700.0,32.66,32.66,32.55,32.6,54700.0
2006-08-14 13:30:00,32.61,32.76,32.57,32.64,92200.0,32.61,32.76,32.57,32.64,92200.0
2006-08-14 13:40:00,32.63,32.69,32.54,32.62,46900.0,32.63,32.69,32.54,32.62,46900.0
2006-08-14 13:50:00,32.61,32.61,32.49,32.56,57000.0,32.61,32.61,32.49,32.56,57000.0
2006-08-14 14:00:00,32.54,32.66,32.49,32.61,83600.0,32.54,32.66,32.49,32.61,83600.0
2006-08-14 14:10:00,32.61,32.65,32.55,32.55,63200.0,32.61,32.65,32.55,32.55,63200.0
2006-08-14 14:20:00,32.55,32.64,32.46,32.61,63900.0,32.55,32.64,32.46,32.61,63900.0
2006-08-14 14:30:00,32.61,32.68,32.58,32.65,67200.0,32.61,32.68,32.58,32.65,67200.0
2006-08-14 14:40:00,32.65,32.73,32.55,32.58,68500.0,32.65,32.73,32.55,32.58,68500.0
2006-08-14 14:50:00,32.58,32.59,32.41,32.48,94200.0,32.58,32.59,32.41,32.48,94200.0
2006-08-14 15:00:00,32.47,32.48,32.24,32.39,155600.0,32.47,32.48,32.24,32.39,155600.0
2006-08-14 15:10:00,32.39,32.48,32.32,32.35,97800.0,32.39,32.48,32.32,32.35,97800.0
2006-08-14 15:20:00,32.35,32.43,32.32,32.4,80000.0,32.35,32.43,32.32,32.4,80000.0
2006-08-14 15:30:00,32.39,32.41,32.26,32.34,136200.0,32.39,32.41,32.26,32.34,136200.0
2006-08-14 15:40:00,32.34,32.46,32.31,32.45,133300.0,32.34,32.46,32.31,32.45,133300.0
2006-08-14 15:50:00,32.45,32.66,32.45,32.55,483900.0,32.45,32.66,32.45,32.55,483900.0
2006-08-15 09:30:00,32.62,33.1,32.62,33.01,265400.0,32.62,33.1,32.62,33.01,265400.0
2006-08-15 09:40:00,32.98,33.1,32.85,33.02,125100.0,32.98,33.1,32.85,33.02,125100.0
2006-08-15 09:50:00,33.01,33.16,32.89,33.13,272200.0,33.01,33.16,32.89,33.13,272200.0
2006-08-15 10:00:00,33.12,33.15,32.99,33.11,172700.0,33.12,33.15,32.99,33.11,172700.0
2006-08-15 10:10:00,33.11,33.17,33.04,33.07,115600.0,33.11,33.17,33.04,33.07,115600.0
2006-08-15 10:20:00,33.06,33.15,33.06,33.14,45500.0,33.06,33.15,33.06,33.14,45500.0
2006-08-15 10:30:00,33.14,33.23,33.05,33.13,139600.0,33.14,33.23,33.05,33.13,139600.0
2006-08-15 10:40:00,33.12,33.49,33.12,33.47,293700.0,33.12,33.49,33.12,33.47,293700.0
2006-08-15 10:50:00,33.46,33.71,33.44,33.67,247500.0,33.46,33.71,33.44,33.67,247500.0
2006-08-15 11:00:00,33.67,33.71,33.6,33.66,119000.0,33.67,33.71,33.6,33.66,119000.0
2006-08-15 11:10:00,33.66,33.73,33.51,33.52,105900.0,33.66,33.73,33.51,33.52,105900.0
2006-08-15 11:20:00,33.53,33.55,33.44,33.51,66200.0,33.53,33.55,33.44,33.51,66200.0
2006-08-15 11:30:00,33.5,33.57,33.38,33.49,98500.0,33.5,33.57,33.38,33.49,98500.0
2006-08-15 11:40:00,33.5,33.52,33.41,33.49,90900.0,33.5,33.52,33.41,33.49,90900.0
2006-08-15 11:50:00,33.48,33.56,33.43,33.48,101000.0,33.48,33.56,33.43,33.48,101000.0
2006-08-15 12:00:00,33.48,33.54,33.42,33.44,221400.0,33.48,33.54,33.42,33.44,221400.0
2006-08-15 12:10:00,33.44,33.53,33.42,33.45,57300.0,33.44,33.53,33.42,33.45,57300.0
2006-08-15 12:20:00,33.47,33.56,33.47,33.48,63500.0,33.47,33.56,33.47,33.48,63500.0
2006-08-15 12:30:00,33.48,33.55,33.47,33.47,59800.0,33.48,33.55,33.47,33.47,59800.0
2006-08-15 12:40:00,33.47,33.5,33.45,33.5,40300.0,33.47,33.5,33.45,33.5,40300.0
2006-08-15 12:50:00,33.49,33.52,33.42,33.44,57800.0,33.49,33.52,33.42,33.44,57800.0
2006-08-15 13:00:00,33.44,33.52,33.41,33.5,96300.0,33.44,33.52,33.41,33.5,96300.0
2006-08-15 13:10:00,33.51,33.51,33.41,33.43,67100.0,33.51,33.51,33.41,33.43,67100.0
2006-08-15 13:20:00,33.45,33.64,33.43,33.57,85800.0,33.45,33.64,33.43,33.57,85800.0
2006-08-15 13:30:00,33.57,33.65,33.51,33.53,71000.0,33.57,33.65,33.51,33.53,71000.0
2006-08-15 13:40:00,33.53,33.61,33.52,33.56,45700.0,33.53,33.61,33.52,33.56,45700.0
2006-08-15 13:50:00,33.56,33.66,33.56,33.59,103500.0,33.56,33.66,33.56,33.59,103500.0
2006-08-15 14:00:00,33.58,33.59,33.51,33.54,64000.0,33.58,33.59,33.51,33.54,64000.0
2006-08-15 14:10:00,33.54,33.66,33.54,33.61,81700.0,33.54,33.66,33.54,33.61,81700.0
2006-08-15 14:20:00,33.61,33.68,33.59,33.6,83500.0,33.61,33.68,33.59,33.6,83500.0
2006-08-15 14:30:00,33.62,33.7,33.6,33.6,61800.0,33.62,33.7,33.6,33.6,61800.0
2006-08-15 14:40:00,33.61,33.76,33.58,33.74,213400.0,33.61,33.76,33.58,33.74,213400.0
2006-08-15 14:50:00,33.74,33.75,33.65,33.74,99100.0,33.74,33.75,33.65,33.74,99100.0
2006-08-15 15:00:00,33.74,33.76,33.62,33.66,115400.0,33.74,33.76,33.62,33.66,115400.0
2006-08-15 15:10:00,33.66,33.66,33.55,33.59,99100.0,33.66,33.66,33.55,33.59,99100.0
2006-08-15 15:20:00,33.59,33.68,33.52,33.66,250200.0,33.59,33.68,33.52,33.66,250200.0
2006-08-15 15:30:00,33.67,33.83,33.67,33.83,284200.0,33.67,33.83,33.67,33.83,284200.0
2006-08-15 15:40:00,33.82,33.93,33.75,33.88,317800.0,33.82,33.93,33.75,33.88,317800.0
2006-08-15 15:50:00,33.89,34.0,33.75,34.0,757200.0,33.89,34.0,33.75,34.0,757200.0
2006-08-16 09:30:00,34.13,34.13,33.59,34.0,374200.0,34.13,34.13,33.59,34.0,374200.0
2006-08-16 09:40:00,33.98,34.0,33.35,33.36,124400.0,33.98,34.0,33.35,33.36,124400.0
2006-08-16 09:50:00,33.35,33.57,33.28,33.5,116200.0,33.35,33.57,33.28,33.5,116200.0
2006-08-16 10:00:00,33.52,33.62,33.4,33.49,98900.0,33.52,33.62,33.4,33.49,98900.0
2006-08-16 10:10:00,33.49,33.56,33.46,33.56,72900.0,33.49,33.56,33.46,33.56,72900.0
2006-08-16 10:20:00,33.56,33.67,33.56,33.66,77000.0,33.56,33.67,33.56,33.66,77000.0
2006-08-16 10:30:00,33.66,33.74,33.65,33.68,114800.0,33.66,33.74,33.65,33.68,114800.0
2006-08-16 10:40:00,33.69,33.71,33.56,33.6,125700.0,33.69,33.71,33.56,33.6,125700.0
2006-08-16 10:50:00,33.6,33.72,33.54,33.64,139300.0,33.6,33.72,33.54,33.64,139300.0
2006-08-16 11:00:00,33.64,33.71,33.57,33.67,92300.0,33.64,33.71,33.57,33.67,92300.0
2006-08-16 11:10:00,33.68,33.68,33.5,33.63,47100.0,33.68,33.68,33.5,33.63,47100.0
2006-08-16 11:20:00,33.64,33.66,33.57,33.58,49400.0,33.64,33.66,33.57,33.58,49400.0
2006-08-16 11:30:00,33.58,33.61,33.5,33.56,63100.0,33.58,33.61,33.5,33.56,63100.0
2006-08-16 11:40:00,33.55,33.59,33.54,33.58,52200.0,33.55,33.59,33.54,33.58,52200.0
2006-08-16 11:50:00,33.57,33.58,33.52,33.53,62300.0,33.57,33.58,33.52,33.53,62300.0
2006-08-16 12:00:00,33.53,33.56,33.5,33.55,68200.0,33.53,33.56,33.5,33.55,68200.0
2006-08-16 12:10:00,33.55,33.74,33.52,33.72,120400.0,33.55,33.74,33.52,33.72,120400.0
2006-08-16 12:20:00,33.72,33.74,33.63,33.64,116100.0,33.72,33.74,33.63,33.64,116100.0
2006-08-16 12:30:00,33.64,33.65,33.6,33.6,47000.0,33.64,33.65,33.6,33.6,47000.0
2006-08-16 12:40:00,33.61,33.64,33.59,33.6,55200.0,33.61,33.64,33.59,33.6,55200.0
2006-08-16 12:50:00,33.6,33.61,33.56,33.58,68100.0,33.6,33.61,33.56,33.58,68100.0
2006-08-16 13:00:00,33.57,33.6,33.56,33.58,47600.0,33.57,33.6,33.56,33.58,47600.0
2006-08-16 13:10:00,33.58,33.65,33.56,33.62,242600.0,33.58,33.65,33.56,33.62,242600.0
2006-08-16 13:20:00,33.61,33.61,33.5,33.53,82600.0,33.61,33.61,33.5,33.53,82600.0
2006-08-16 13:30:00,33.54,33.66,33.53,33.63,76100.0,33.54,33.66,33.53,33.63,76100.0
2006-08-16 13:40:00,33.64,33.65,33.62,33.65,43300.0,33.64,33.65,33.62,33.65,43300.0
2006-08-16 13:50:00,33.64,33.67,33.61,33.63,136700.0,33.64,33.67,33.61,33.63,136700.0
2006-08-16 14:00:00,33.63,33.65,33.61,33.63,49300.0,33.63,33.65,33.61,33.63,49300.0
2006-08-16 14:10:00,33.64,33.66,33.59,33.64,123900.0,33.64,33.66,33.59,33.64,123900.0
2006-08-16 14:20:00,33.64,33.76,33.64,33.74,109000.0,33.64,33.76,33.64,33.74,109000.0
2006-08-16 14:30:00,33.73,33.94,33.7,33.73,193100.0,33.73,33.94,33.7,33.73,193100.0
2006-08-16 14:40:00,33.72,33.81,33.67,33.73,80000.0,33.72,33.81,33.67,33.73,80000.0
2006-08-16 14:50:00,33.72,33.76,33.67,33.69,114200.0,33.72,33.76,33.67,33.69,114200.0
2006-08-16 15:00:00,33.7,33.82,33.65,33.78,149700.0,33.7,33.82,33.65,33.78,149700.0
2006-08-16 15:10:00,33.78,33.8,33.66,33.78,80800.0,33.78,33.8,33.66,33.78,80800.0
2006-08-16 15:20:00,33.78,33.79,33.69,33.72,88900.0,33.78,33.79,33.69,33.72,88900.0
2006-08-16 15:30:00,33.7,33.81,33.7,33.76,145500.0,33.7,33.81,33.7,33.76,145500.0
2006-08-16 15:40:00,33.77,33.93,33.73,33.8,211300.0,33.77,33.93,33.73,33.8,211300.0
2006-08-16 15:50:00,33.8,34.0,33.79,34.0,378000.0,33.8,34.0,33.79,34.0,378000.0
2006-08-17 09:30:00,33.75,33.86,33.51,33.84,207300.0,33.75,33.86,33.51,33.84,207300.0
2006-08-17 09:40:00,33.84,33.92,33.79,33.88,103600.0,33.84,33.92,33.79,33.88,103600.0
2006-08-17 09:50:00,33.88,33.91,33.72,33.77,114400.0,33.88,33.91,33.72,33.77,114400.0
2006-08-17 10:00:00,33.76,34.0,33.76,33.95,107700.0,33.76,34.0,33.76,33.95,107700.0
2006-08-17 10:10:00,33.94,33.95,33.85,33.88,307000.0,33.94,33.95,33.85,33.88,307000.0
2006-08-17 10:20:00,33.87,33.88,33.51,33.55,153500.0,33.87,33.88,33.51,33.55,153500.0
2006-08-17 10:30:00,33.54,33.61,33.45,33.58,118200.0,33.54,33.61,33.45,33.58,118200.0
2006-08-17 10:40:00,33.59,33.74,33.55,33.69,112800.0,33.59,33.74,33.55,33.69,112800.0
2006-08-17 10:50:00,33.69,33.85,33.57,33.85,190400.0,33.69,33.85,33.57,33.85,190400.0
2006-08-17 11:00:00,33.86,33.86,33.64,33.74,207000.0,33.86,33.86,33.64,33.74,207000.0
2006-08-17 11:10:00,33.75,33.91,33.75,33.9,149600.0,33.75,33.91,33.75,33.9,149600.0
2006-08-17 11:20:00,33.9,33.94,33.74,33.93,147900.0,33.9,33.94,33.74,33.93,147900.0
2006-08-17 11:30:00,33.94,34.0,33.93,33.98,61600.0,33.94,34.0,33.93,33.98,61600.0
2006-08-17 11:40:00,34.0,34.19,34.0,34.17,129000.0,34.0,34.19,34.0,34.17,129000.0
2006-08-17 11:50:00,34.19,34.19,34.06,34.1,73500.0,34.19,34.19,34.06,34.1,73500.0
2006-08-17 12:00:00,34.11,34.13,34.0,34.04,55500.0,34.11,34.13,34.0,34.04,55500.0
2006-08-17 12:10:00,34.04,34.08,33.97,34.07,58200.0,34.04,34.08,33.97,34.07,58200.0
2006-08-17 12:20:00,34.07,34.15,34.06,34.13,42000.0,34.07,34.15,34.06,34.13,42000.0
2006-08-17 12:30:00,34.12,34.14,34.1,34.12,58800.0,34.12,34.14,34.1,34.12,58800.0
2006-08-17 12:40:00,34.12,34.17,34.1,34.13,99300.0,34.12,34.17,34.1,34.13,99300.0
2006-08-17 12:50:00,34.14,34.17,34.13,34.16,31700.0,34.14,34.17,34.13,34.16,31700.0
2006-08-17 13:00:00,34.17,34.17,34.1,34.12,77600.0,34.17,34.17,34.1,34.12,77600.0
2006-08-17 13:10:00,34.11,34.12,34.11,34.12,19000.0,34.11,34.12,34.11,34.12,19000.0
2006-08-17 13:20:00,34.11,34.12,34.1,34.1,28400.0,34.11,34.12,34.1,34.1,28400.0
2006-08-17 13:30:00,34.1,34.1,33.92,33.97,180400.0,34.1,34.1,33.92,33.97,180400.0
2006-08-17 13:40:00,33.97,34.03,33.97,34.02,81200.0,33.97,34.03,33.97,34.02,81200.0
2006-08-17 13:50:00,34.02,34.04,33.92,33.99,102900.0,34.02,34.04,33.92,33.99,102900.0
2006-08-17 14:00:00,33.98,34.04,33.96,34.03,99000.0,33.98,34.04,33.96,34.03,99000.0
2006-08-17 14:10:00,34.03,34.16,34.03,34.08,116000.0,34.03,34.16,34.03,34.08,116000.0
2006-08-17 14:20:00,34.07,34.1,33.99,34.0,155700.0,34.07,34.1,33.99,34.0,155700.0
2006-08-17 14:30:00,34.01,34.12,33.98,34.1,143800.0,34.01,34.12,33.98,34.1,143800.0
2006-08-17 14:40:00,34.1,34.17,34.05,34.11,108700.0,34.1,34.17,34.05,34.11,108700.0
2006-08-17 14:50:00,34.11,34.15,33.89,33.99,99700.0,34.11,34.15,33.89,33.99,99700.0
2006-08-17 15:00:00,33.99,34.06,33.93,33.97,626100.0,33.99,34.06,33.93,33.97,626100.0
2006-08-17 15:10:00,33.96,34.03,33.92,34.03,104600.0,33.96,34.03,33.92,34.03,104600.0
2006-08-17 15:20:00,34.02,34.08,33.9,33.92,100900.0,34.02,34.08,33.9,33.92,100900.0
2006-08-17 15:30:00,33.91,34.01,33.89,33.96,77900.0,33.91,34.01,33.89,33.96,77900.0
2006-08-17 15:40:00,33.97,34.04,33.96,33.96,87300.0,33.97,34.04,33.96,33.96,87300.0
2006-08-17 15:50:00,33.95,34.05,33.91,34.05,165200.0,33.95,34.05,33.91,34.05,165200.0
2006-08-18 09:30:00,33.92,34.0,33.88,33.97,1410300.0,33.92,34.0,33.88,33.97,1410300.0
2006-08-18 09:40:00,33.96,34.55,33.96,34.46,309300.0,33.96,34.55,33.96,34.46,309300.0
2006-08-18 09:50:00,34.45,34.54,34.06,34.13,225800.0,34.45,34.54,34.06,34.13,225800.0
2006-08-18 10:00:00,34.13,34.37,34.1,34.17,209900.0,34.13,34.37,34.1,34.17,209900.0
2006-08-18 10:10:00,34.17,34.2,34.03,34.05,213000.0,34.17,34.2,34.03,34.05,213000.0
2006-08-18 10:20:00,34.04,34.05,33.77,33.77,186000.0,34.04,34.05,33.77,33.77,186000.0
2006-08-18 10:30:00,33.77,33.88,33.76,33.87,153100.0,33.77,33.88,33.76,33.87,153100.0
2006-08-18 10:40:00,33.87,33.99,33.81,33.92,132700.0,33.87,33.99,33.81,33.92,132700.0
2006-08-18 10:50:00,33.92,33.95,33.82,33.87,63900.0,33.92,33.95,33.82,33.87,63900.0
2006-08-18 11:00:00,33.87,34.02,33.86,33.97,56000.0,33.87,34.02,33.86,33.97,56000.0
2006-08-18 11:10:00,33.97,34.12,33.97,34.07,37400.0,33.97,34.12,33.97,34.07,37400.0
2006-08-18 11:20:00,34.1,34.2,33.98,34.12,68300.0,34.1,34.2,33.98,34.12,68300.0
2006-08-18 11:30:00,34.12,34.12,34.01,34.09,43500.0,34.12,34.12,34.01,34.09,43500.0
2006-08-18 11:40:00,34.09,34.11,34.08,34.1,25200.0,34.09,34.11,34.08,34.1,25200.0
2006-08-18 11:50:00,34.09,34.18,34.08,34.16,38400.0,34.09,34.18,34.08,34.16,38400.0
2006-08-18 12:00:00,34.16,34.22,34.16,34.19,34500.0,34.16,34.22,34.16,34.19,34500.0
2006-08-18 12:10:00,34.19,34.24,34.17,34.21,31800.0,34.19,34.24,34.17,34.21,31800.0
2006-08-18 12:20:00,34.23,34.27,34.17,34.27,43500.0,34.23,34.27,34.17,34.27,43500.0
2006-08-18 12:30:00,34.26,34.31,34.22,34.22,39900.0,34.26,34.31,34.22,34.22,39900.0
2006-08-18 12:40:00,34.23,34.23,34.19,34.2,24200.0,34.23,34.23,34.19,34.2,24200.0
2006-08-18 12:50:00,34.2,34.2,34.1,34.16,49000.0,34.2,34.2,34.1,34.16,49000.0
2006-08-18 13:00:00,34.17,34.18,34.14,34.15,24000.0,34.17,34.18,34.14,34.15,24000.0
2006-08-18 13:10:00,34.15,34.15,34.02,34.03,47800.0,34.15,34.15,34.02,34.03,47800.0
2006-08-18 13:20:00,34.03,34.18,33.98,33.98,45600.0,34.03,34.18,33.98,33.98,45600.0
2006-08-18 13:30:00,33.99,34.02,33.98,34.01,60000.0,33.99,34.02,33.98,34.01,60000.0
2006-08-18 13:40:00,34.01,34.03,33.94,33.94,54400.0,34.01,34.03,33.94,33.94,54400.0
2006-08-18 13:50:00,33.95,33.97,33.85,33.86,62800.0,33.95,33.97,33.85,33.86,62800.0
2006-08-18 14:00:00,33.85,33.91,33.82,33.87,28200.0,33.85,33.91,33.82,33.87,28200.0
2006-08-18 14:10:00,33.87,33.96,33.87,33.94,36600.0,33.87,33.96,33.87,33.94,36600.0
2006-08-18 14:20:00,33.94,33.97,33.89,33.97,27200.0,33.94,33.97,33.89,33.97,27200.0
2006-08-18 14:30:00,33.97,33.97,33.93,33.94,36700.0,33.97,33.97,33.93,33.94,36700.0
2006-08-18 14:40:00,33.94,33.98,33.93,33.93,43500.0,33.94,33.98,33.93,33.93,43500.0
2006-08-18 14:50:00,33.95,33.96,33.89,33.91,49500.0,33.95,33.96,33.89,33.91,49500.0
2006-08-18 15:00:00,33.91,33.91,33.85,33.91,35400.0,33.91,33.91,33.85,33.91,35400.0
2006-08-18 15:10:00,33.91,33.97,33.91,33.97,58000.0,33.91,33.97,33.91,33.97,58000.0
2006-08-18 15:20:00,33.97,34.08,33.96,34.07,61200.0,33.97,34.08,33.96,34.07,61200.0
2006-08-18 15:30:00,34.07,34.09,34.02,34.06,53800.0,34.07,34.09,34.02,34.06,53800.0
2006-08-18 15:40:00,34.06,34.16,34.05,34.06,79000.0,34.06,34.16,34.05,34.06,79000.0
2006-08-18 15:50:00,34.07,34.14,34.05,34.05,195300.0,34.07,34.14,34.05,34.05,195300.0
2006-08-21 09:30:00,33.99,33.99,33.77,33.84,93400.0,33.99,33.99,33.77,33.84,93400.0
2006-08-21 09:40:00,33.84,33.95,33.79,33.82,70600.0,33.84,33.95,33.79,33.82,70600.0
2006-08-21 09:50:00,33.83,33.95,33.78,33.9,52600.0,33.83,33.95,33.78,33.9,52600.0
2006-08-21 10:00:00,33.9,33.93,33.85,33.88,60200.0,33.9,33.93,33.85,33.88,60200.0
2006-08-21 10:10:00,33.88,33.97,33.82,33.85,45900.0,33.88,33.97,33.82,33.85,45900.0
2006-08-21 10:20:00,33.85,33.93,33.67,33.7,64900.0,33.85,33.93,33.67,33.7,64900.0
2006-08-21 10:30:00,33.7,33.76,33.49,33.5,129300.0,33.7,33.76,33.49,33.5,129300.0
2006-08-21 10:40:00,33.5,33.64,33.49,33.6,114100.0,33.5,33.64,33.49,33.6,114100.0
2006-08-21 10:50:00,33.59,33.61,33.45,33.53,89300.0,33.59,33.61,33.45,33.53,89300.0
2006-08-21 11:00:00,33.53,33.53,33.4,33.49,78600.0,33.53,33.53,33.4,33.49,78600.0
2006-08-21 11:10:00,33.48,33.5,33.41,33.44,49700.0,33.48,33.5,33.41,33.44,49700.0
2006-08-21 11:20:00,33.44,33.53,33.4,33.51,53300.0,33.44,33.53,33.4,33.51,53300.0
2006-08-21 11:30:00,33.51,33.58,33.43,33.46,84600.0,33.51,33.58,33.43,33.46,84600.0
2006-08-21 11:40:00,33.46,33.46,33.33,33.37,76000.0,33.46,33.46,33.33,33.37,76000.0
2006-08-21 11:50:00,33.37,33.38,33.29,33.32,92800.0,33.37,33.38,33.29,33.32,92800.0
2006-08-21 12:00:00,33.32,33.36,33.24,33.36,41900.0,33.32,33.36,33.24,33.36,41900.0
2006-08-21 12:10:00,33.37,33.38,33.29,33.3,43100.0,33.37,33.38,33.29,33.3,43100.0
2006-08-21 12:20:00,33.3,33.31,33.2,33.26,55600.0,33.3,33.31,33.2,33.26,55600.0
2006-08-21 12:30:00,33.24,33.32,33.24,33.28,53400.0,33.24,33.32,33.24,33.28,53400.0
2006-08-21 12:40:00,33.28,33.36,33.27,33.35,39000.0,33.28,33.36,33.27,33.35,39000.0
2006-08-21 12:50:00,33.35,33.36,33.31,33.32,44100.0,33.35,33.36,33.31,33.32,44100.0
2006-08-21 13:00:00,33.33,33.36,33.3,33.35,49100.0,33.33,33.36,33.3,33.35,49100.0
2006-08-21 13:10:00,33.36,33.4,33.29,33.29,52000.0,33.36,33.4,33.29,33.29,52000.0
2006-08-21 13:20:00,33.3,33.35,33.29,33.31,20500.0,33.3,33.35,33.29,33.31,20500.0
2006-08-21 13:30:00,33.3,33.33,33.27,33.32,65700.0,33.3,33.33,33.27,33.32,65700.0
2006-08-21 13:40:00,33.32,33.33,33.24,33.3,59500.0,33.32,33.33,33.24,33.3,59500.0
2006-08-21 13:50:00,33.3,33.31,33.27,33.27,25800.0,33.3,33.31,33.27,33.27,25800.0
2006-08-21 14:00:00,33.27,33.34,33.25,33.29,81000.0,33.27,33.34,33.25,33.29,81000.0
2006-08-21 14:10:00,33.29,33.34,33.24,33.29,54800.0,33.29,33.34,33.24,33.29,54800.0
2006-08-21 14:20:00,33.3,33.36,33.29,33.31,64000.0,33.3,33.36,33.29,33.31,64000.0
2006-08-21 14:30:00,33.31,33.43,33.29,33.4,73700.0,33.31,33.43,33.29,33.4,73700.0
2006-08-21 14:40:00,33.4,33.4,33.31,33.35,41500.0,33.4,33.4,33.31,33.35,41500.0
2006-08-21 14:50:00,33.34,33.39,33.34,33.39,59500.0,33.34,33.39,33.34,33.39,59500.0
2006-08-21 15:00:00,33.39,33.41,33.32,33.4,55600.0,33.39,33.41,33.32,33.4,55600.0
2006-08-21 15:10:00,33.4,33.41,33.39,33.4,35800.0,33.4,33.41,33.39,33.4,35800.0
2006-08-21 15:20:00,33.4,33.53,33.39,33.44,108900.0,33.4,33.53,33.39,33.44,108900.0
2006-08-21 15:30:00,33.44,33.51,33.4,33.48,141400.0,33.44,33.51,33.4,33.48,141400.0
2006-08-21 15:40:00,33.48,33.49,33.33,33.38,140700.0,33.48,33.49,33.33,33.38,140700.0
2006-08-21 15:50:00,33.37,33.4,33.18,33.19,719400.0,33.37,33.4,33.18,33.19,719400.0
2006-08-22 09:30:00,33.17,33.36,32.96,33.04,251500.0,33.17,33.36,32.96,33.04,251500.0
2006-08-22 09:40:00,33.04,33.07,32.89,33.07,198600.0,33.04,33.07,32.89,33.07,198600.0
2006-08-22 09:50:00,33.05,33.12,32.97,33.08,103600.0,33.05,33.12,32.97,33.08,103600.0
2006-08-22 10:00:00,33.09,33.1,33.02,33.08,108500.0,33.09,33.1,33.02,33.08,108500.0
2006-08-22 10:10:00,33.08,33.24,33.08,33.2,124700.0,33.08,33.24,33.08,33.2,124700.0
2006-08-22 10:20:00,33.23,33.46,33.19,33.42,138600.0,33.23,33.46,33.19,33.42,138600.0
2006-08-22 10:30:00,33.42,33.47,33.16,33.27,128300.0,33.42,33.47,33.16,33.27,128300.0
2006-08-22 10:40:00,33.27,33.3,33.19,33.23,51200.0,33.27,33.3,33.19,33.23,51200.0
2006-08-22 10:50:00,33.24,33.25,33.22,33.22,42200.0,33.24,33.25,33.22,33.22,42200.0
2006-08-22 11:00:00,33.23,33.25,33.16,33.18,74200.0,33.23,33.25,33.16,33.18,74200.0
2006-08-22 11:10:00,33.2,33.21,33.15,33.17,105900.0,33.2,33.21,33.15,33.17,105900.0
2006-08-22 11:20:00,33.17,33.21,33.16,33.19,126800.0,33.17,33.21,33.16,33.19,126800.0
2006-08-22 11:30:00,33.19,33.24,33.18,33.21,64200.0,33.19,33.24,33.18,33.21,64200.0
2006-08-22 11:40:00,33.22,33.22,33.2,33.22,49500.0,33.22,33.22,33.2,33.22,49500.0
2006-08-22 11:50:00,33.21,33.23,33.19,33.2,95300.0,33.21,33.23,33.19,33.2,95300.0
2006-08-22 12:00:00,33.2,33.2,33.09,33.14,77900.0,33.2,33.2,33.09,33.14,77900.0
2006-08-22 12:10:00,33.14,33.2,33.14,33.19,69100.0,33.14,33.2,33.14,33.19,69100.0
2006-08-22 12:20:00,33.19,33.19,33.09,33.09,83400.0,33.19,33.19,33.09,33.09,83400.0
2006-08-22 12:30:00,33.11,33.11,33.0,33.02,49300.0,33.11,33.11,33.0,33.02,49300.0
2006-08-22 12:40:00,33.02,33.05,32.96,32.97,69300.0,33.02,33.05,32.96,32.97,69300.0
2006-08-22 12:50:00,32.96,33.0,32.95,33.0,34300.0,32.96,33.0,32.95,33.0,34300.0
2006-08-22 13:00:00,32.99,32.99,32.75,32.76,142800.0,32.99,32.99,32.75,32.76,142800.0
2006-08-22 13:10:00,32.77,32.87,32.76,32.84,103800.0,32.77,32.87,32.76,32.84,103800.0
2006-08-22 13:20:00,32.83,32.86,32.66,32.67,215100.0,32.83,32.86,32.66,32.67,215100.0
2006-08-22 13:30:00,32.67,32.68,32.6,32.61,115500.0,32.67,32.68,32.6,32.61,115500.0
2006-08-22 13:40:00,32.62,32.62,32.49,32.5,215700.0,32.62,32.62,32.49,32.5,215700.0
2006-08-22 13:50:00,32.5,32.51,32.41,32.45,216600.0,32.5,32.51,32.41,32.45,216600.0
2006-08-22 14:00:00,32.45,32.46,32.35,32.36,226500.0,32.45,32.46,32.35,32.36,226500.0
2006-08-22 14:10:00,32.36,32.43,32.31,32.35,276600.0,32.36,32.43,32.31,32.35,276600.0
2006-08-22 14:20:00,32.35,32.49,32.33,32.47,133300.0,32.35,32.49,32.33,32.47,133300.0
2006-08-22 14:30:00,32.47,32.66,32.44,32.65,174300.0,32.47,32.66,32.44,32.65,174300.0
2006-08-22 14:40:00,32.65,32.72,32.64,32.67,153300.0,32.65,32.72,32.64,32.67,153300.0
2006-08-22 14:50:00,32.67,32.81,32.66,32.77,121200.0,32.67,32.81,32.66,32.77,121200.0
2006-08-22 15:00:00,32.77,32.78,32.7,32.71,158800.0,32.77,32.78,32.7,32.71,158800.0
2006-08-22 15:10:00,32.72,32.8,32.69,32.8,89700.0,32.72,32.8,32.69,32.8,89700.0
2006-08-22 15:20:00,32.8,32.82,32.71,32.78,128800.0,32.8,32.82,32.71,32.78,128800.0
2006-08-22 15:30:00,32.78,32.84,32.69,32.82,97300.0,32.78,32.84,32.69,32.82,97300.0
2006-08-22 15:40:00,32.83,32.83,32.72,32.72,271800.0,32.83,32.83,32.72,32.72,271800.0
2006-08-22 15:50:00,32.72,32.78,32.69,32.75,396400.0,32.72,32.78,32.69,32.75,396400.0
2006-08-23 09:30:00,32.91,32.95,32.5,32.84,125200.0,32.91,32.95,32.5,32.84,125200.0
2006-08-23 09:40:00,32.85,32.94,32.81,32.88,54500.0,32.85,32.94,32.81,32.88,54500.0
2006-08-23 09:50:00,32.85,32.99,32.81,32.91,54500.0,32.85,32.99,32.81,32.91,54500.0
2006-08-23 10:00:00,32.91,32.94,32.71,32.73,73500.0,32.91,32.94,32.71,32.73,73500.0
2006-08-23 10:10:00,32.71,32.71,32.41,32.43,74200.0,32.71,32.71,32.41,32.43,74200.0
2006-08-23 10:20:00,32.43,32.64,32.42,32.55,65700.0,32.43,32.64,32.42,32.55,65700.0
2006-08-23 10:30:00,32.54,32.68,32.54,32.61,49700.0,32.54,32.68,32.54,32.61,49700.0
2006-08-23 10:40:00,32.61,32.61,32.33,32.52,94400.0,32.61,32.61,32.33,32.52,94400.0
2006-08-23 10:50:00,32.54,32.63,32.45,32.58,49500.0,32.54,32.63,32.45,32.58,49500.0
2006-08-23 11:00:00,32.57,32.57,32.35,32.42,54200.0,32.57,32.57,32.35,32.42,54200.0
2006-08-23 11:10:00,32.42,32.43,32.14,32.15,94500.0,32.42,32.43,32.14,32.15,94500.0
2006-08-23 11:20:00,32.15,32.38,32.15,32.38,54800.0,32.15,32.38,32.15,32.38,54800.0
2006-08-23 11:30:00,32.38,32.42,32.31,32.31,35400.0,32.38,32.42,32.31,32.31,35400.0
2006-08-23 11:40:00,32.32,32.45,32.31,32.39,36100.0,32.32,32.45,32.31,32.39,36100.0
2006-08-23 11:50:00,32.39,32.54,32.39,32.49,23800.0,32.39,32.54,32.39,32.49,23800.0
2006-08-23 12:00:00,32.49,32.6,32.48,32.56,15100.0,32.49,32.6,32.48,32.56,15100.0
2006-08-23 12:10:00,32.56,32.59,32.48,32.49,25900.0,32.56,32.59,32.48,32.49,25900.0
2006-08-23 12:20:00,32.48,32.53,32.46,32.52,18300.0,32.48,32.53,32.46,32.52,18300.0
2006-08-23 12:30:00,32.51,32.51,32.46,32.5,14000.0,32.51,32.51,32.46,32.5,14000.0
2006-08-23 12:40:00,32.51,32.64,32.5,32.59,26600.0,32.51,32.64,32.5,32.59,26600.0
2006-08-23 12:50:00,32.62,32.74,32.62,32.68,33800.0,32.62,32.74,32.62,32.68,33800.0
2006-08-23 13:00:00,32.67,32.67,32.55,32.56,31300.0,32.67,32.67,32.55,32.56,31300.0
2006-08-23 13:10:00,32.57,32.58,32.55,32.56,21700.0,32.57,32.58,32.55,32.56,21700.0
2006-08-23 13:20:00,32.56,32.56,32.5,32.56,36800.0,32.56,32.56,32.5,32.56,36800.0
2006-08-23 13:30:00,32.56,32.56,32.51,32.53,18100.0,32.56,32.56,32.51,32.53,18100.0
2006-08-23 13:40:00,32.52,32.52,32.33,32.33,50000.0,32.52,32.52,32.33,32.33,50000.0
2006-08-23 13:50:00,32.34,32.45,32.34,32.45,20600.0,32.34,32.45,32.34,32.45,20600.0
2006-08-23 14:00:00,32.46,32.49,32.42,32.48,26700.0,32.46,32.49,32.42,32.48,26700.0
2006-08-23 14:10:00,32.46,32.61,32.46,32.51,79200.0,32.46,32.61,32.46,32.51,79200.0
2006-08-23 14:20:00,32.52,32.6,32.41,32.47,68800.0,32.52,32.6,32.41,32.47,68800.0
2006-08-23 14:30:00,32.48,32.49,32.38,32.42,39800.0,32.48,32.49,32.38,32.42,39800.0
2006-08-23 14:40:00,32.42,32.43,32.25,32.41,109900.0,32.42,32.43,32.25,32.41,109900.0
2006-08-23 14:50:00,32.41,32.45,32.36,32.41,88100.0,32.41,32.45,32.36,32.41,88100.0
2006-08-23 15:00:00,32.4,32.47,32.4,32.42,85100.0,32.4,32.47,32.4,32.42,85100.0
2006-08-23 15:10:00,32.43,32.48,32.32,32.46,110700.0,32.43,32.48,32.32,32.46,110700.0
2006-08-23 15:20:00,32.46,32.46,32.39,32.44,63700.0,32.46,32.46,32.39,32.44,63700.0
2006-08-23 15:30:00,32.45,32.47,32.38,32.42,71900.0,32.45,32.47,32.38,32.42,71900.0
2006-08-23 15:40:00,32.45,32.45,32.32,32.4,112400.0,32.45,32.45,32.32,32.4,112400.0
2006-08-23 15:50:00,32.39,32.46,32.33,32.4,275600.0,32.39,32.46,32.33,32.4,275600.0
2006-08-24 09:30:00,32.73,32.73,32.41,32.42,137100.0,32.73,32.73,32.41,32.42,137100.0
2006-08-24 09:40:00,32.43,32.59,32.42,32.56,50100.0,32.43,32.59,32.42,32.56,50100.0
2006-08-24 09:50:00,32.54,32.66,32.47,32.52,55000.0,32.54,32.66,32.47,32.52,55000.0
2006-08-24 10:00:00,32.52,32.56,32.34,32.54,53400.0,32.52,32.56,32.34,32.54,53400.0
2006-08-24 10:10:00,32.53,32.57,32.47,32.56,55100.0,32.53,32.57,32.47,32.56,55100.0
2006-08-24 10:20:00,32.57,32.63,32.5,32.58,54300.0,32.57,32.63,32.5,32.58,54300.0
2006-08-24 10:30:00,32.58,32.58,32.39,32.39,39200.0,32.58,32.58,32.39,32.39,39200.0
2006-08-24 10:40:00,32.39,32.46,32.27,32.44,48300.0,32.39,32.46,32.27,32.44,48300.0
2006-08-24 10:50:00,32.44,32.57,32.44,32.52,53300.0,32.44,32.57,32.44,32.52,53300.0
2006-08-24 11:00:00,32.52,32.59,32.45,32.57,28100.0,32.52,32.59,32.45,32.57,28100.0
2006-08-24 11:10:00,32.57,32.58,32.49,32.54,25000.0,32.57,32.58,32.49,32.54,25000.0
2006-08-24 11:20:00,32.55,32.61,32.54,32.59,34800.0,32.55,32.61,32.54,32.59,34800.0
2006-08-24 11:30:00,32.58,32.59,32.46,32.5,30600.0,32.58,32.59,32.46,32.5,30600.0
2006-08-24 11:40:00,32.5,32.56,32.47,32.47,15400.0,32.5,32.56,32.47,32.47,15400.0
2006-08-24 11:50:00,32.47,32.55,32.46,32.52,21100.0,32.47,32.55,32.46,32.52,21100.0
2006-08-24 12:00:00,32.53,32.54,32.38,32.4,34500.0,32.53,32.54,32.38,32.4,34500.0
2006-08-24 12:10:00,32.38,32.43,32.34,32.41,32300.0,32.38,32.43,32.34,32.41,32300.0
2006-08-24 12:20:00,32.42,32.44,32.37,32.39,13600.0,32.42,32.44,32.37,32.39,13600.0
2006-08-24 12:30:00,32.38,32.44,32.38,32.43,16700.0,32.38,32.44,32.38,32.43,16700.0
2006-08-24 12:40:00,32.43,32.51,32.42,32.48,20800.0,32.43,32.51,32.42,32.48,20800.0
2006-08-24 12:50:00,32.47,32.5,32.45,32.5,10200.0,32.47,32.5,32.45,32.5,10200.0
2006-08-24 13:00:00,32.52,32.53,32.45,32.46,38500.0,32.52,32.53,32.45,32.46,38500.0
2006-08-24 13:10:00,32.47,32.56,32.46,32.56,24100.0,32.47,32.56,32.46,32.56,24100.0
2006-08-24 13:20:00,32.54,32.63,32.54,32.6,34600.0,32.54,32.63,32.54,32.6,34600.0
2006-08-24 13:30:00,32.6,32.65,32.53,32.58,48400.0,32.6,32.65,32.53,32.58,48400.0
2006-08-24 13:40:00,32.56,32.59,32.55,32.59,15000.0,32.56,32.59,32.55,32.59,15000.0
2006-08-24 13:50:00,32.6,32.63,32.56,32.61,20200.0,32.6,32.63,32.56,32.61,20200.0
2006-08-24 14:00:00,32.62,32.66,32.58,32.65,53500.0,32.62,32.66,32.58,32.65,53500.0
2006-08-24 14:10:00,32.65,32.77,32.65,32.7,81100.0,32.65,32.77,32.65,32.7,81100.0
2006-08-24 14:20:00,32.7,32.7,32.64,32.64,19100.0,32.7,32.7,32.64,32.64,19100.0
2006-08-24 14:30:00,32.64,32.64,32.6,32.6,16200.0,32.64,32.64,32.6,32.6,16200.0
2006-08-24 14:40:00,32.61,32.61,32.51,32.59,47600.0,32.61,32.61,32.51,32.59,47600.0
2006-08-24 14:50:00,32.59,32.67,32.58,32.67,35700.0,32.59,32.67,32.58,32.67,35700.0
2006-08-24 15:00:00,32.66,32.67,32.58,32.6,29000.0,32.66,32.67,32.58,32.6,29000.0
2006-08-24 15:10:00,32.61,32.61,32.47,32.5,53900.0,32.61,32.61,32.47,32.5,53900.0
2006-08-24 15:20:00,32.5,32.52,32.49,32.52,37300.0,32.5,32.52,32.49,32.52,37300.0
2006-08-24 15:30:00,32.51,32.61,32.51,32.59,49400.0,32.51,32.61,32.51,32.59,49400.0
2006-08-24 15:40:00,32.6,32.6,32.52,32.59,44200.0,32.6,32.6,32.52,32.59,44200.0
2006-08-24 15:50:00,32.58,32.66,32.55,32.64,108900.0,32.58,32.66,32.55,32.64,108900.0
2006-08-25 09:30:00,32.41,32.63,32.41,32.47,86500.0,32.41,32.63,32.41,32.47,86500.0
2006-08-25 09:40:00,32.46,32.54,32.41,32.49,37200.0,32.46,32.54,32.41,32.49,37200.0
2006-08-25 09:50:00,32.49,32.58,32.42,32.5,81500.0,32.49,32.58,32.42,32.5,81500.0
2006-08-25 10:00:00,32.48,32.96,32.47,32.69,228400.0,32.48,32.96,32.47,32.69,228400.0
2006-08-25 10:10:00,32.7,32.75,32.54,32.57,137800.0,32.7,32.75,32.54,32.57,137800.0
2006-08-25 10:20:00,32.58,32.76,32.56,32.71,81600.0,32.58,32.76,32.56,32.71,81600.0
2006-08-25 10:30:00,32.72,32.74,32.66,32.71,61600.0,32.72,32.74,32.66,32.71,61600.0
2006-08-25 10:40:00,32.71,32.73,32.53,32.54,70000.0,32.71,32.73,32.53,32.54,70000.0
2006-08-25 10:50:00,32.54,32.62,32.51,32.55,28700.0,32.54,32.62,32.51,32.55,28700.0
2006-08-25 11:00:00,32.54,32.72,32.47,32.71,47500.0,32.54,32.72,32.47,32.71,47500.0
2006-08-25 11:10:00,32.71,32.75,32.7,32.72,55900.0,32.71,32.75,32.7,32.72,55900.0
2006-08-25 11:20:00,32.72,32.72,32.7,32.72,14600.0,32.72,32.72,32.7,32.72,14600.0
2006-08-25 11:30:00,32.71,32.71,32.58,32.58,20200.0,32.71,32.71,32.58,32.58,20200.0
2006-08-25 11:40:00,32.58,32.67,32.56,32.65,18900.0,32.58,32.67,32.56,32.65,18900.0
2006-08-25 11:50:00,32.64,32.7,32.63,32.66,24600.0,32.64,32.7,32.63,32.66,24600.0
2006-08-25 12:00:00,32.67,32.69,32.6,32.68,30700.0,32.67,32.69,32.6,32.68,30700.0
2006-08-25 12:10:00,32.68,32.68,32.6,32.6,25500.0,32.68,32.68,32.6,32.6,25500.0
2006-08-25 12:20:00,32.6,32.62,32.6,32.6,9600.0,32.6,32.62,32.6,32.6,9600.0
2006-08-25 12:30:00,32.62,32.69,32.61,32.66,33900.0,32.62,32.69,32.61,32.66,33900.0
2006-08-25 12:40:00,32.66,32.73,32.64,32.65,42000.0,32.66,32.73,32.64,32.65,42000.0
2006-08-25 12:50:00,32.65,32.7,32.63,32.7,32900.0,32.65,32.7,32.63,32.7,32900.0
2006-08-25 13:00:00,32.69,32.7,32.67,32.7,19100.0,32.69,32.7,32.67,32.7,19100.0
2006-08-25 13:10:00,32.69,32.71,32.66,32.67,51000.0,32.69,32.71,32.66,32.67,51000.0
2006-08-25 13:20:00,32.67,32.7,32.66,32.69,15300.0,32.67,32.7,32.66,32.69,15300.0
2006-08-25 13:30:00,32.68,32.68,32.63,32.63,20700.0,32.68,32.68,32.63,32.63,20700.0
2006-08-25 13:40:00,32.63,32.64,32.56,32.62,44900.0,32.63,32.64,32.56,32.62,44900.0
2006-08-25 13:50:00,32.62,32.68,32.6,32.67,21000.0,32.62,32.68,32.6,32.67,21000.0
2006-08-25 14:00:00,32.66,32.68,32.63,32.63,43700.0,32.66,32.68,32.63,32.63,43700.0
2006-08-25 14:10:00,32.63,32.64,32.56,32.64,37800.0,32.63,32.64,32.56,32.64,37800.0
2006-08-25 14:20:00,32.65,32.72,32.62,32.69,49400.0,32.65,32.72,32.62,32.69,49400.0
2006-08-25 14:30:00,32.69,32.69,32.59,32.64,94900.0,32.69,32.69,32.59,32.64,94900.0
2006-08-25 14:40:00,32.64,32.67,32.5,32.61,76900.0,32.64,32.67,32.5,32.61,76900.0
2006-08-25 14:50:00,32.6,32.66,32.59,32.65,28400.0,32.6,32.66,32.59,32.65,28400.0
2006-08-25 15:00:00,32.64,32.68,32.64,32.67,27900.0,32.64,32.68,32.64,32.67,27900.0
2006-08-25 15:10:00,32.66,32.72,32.66,32.71,33100.0,32.66,32.72,32.66,32.71,33100.0
2006-08-25 15:20:00,32.7,32.72,32.66,32.67,38900.0,32.7,32.72,32.66,32.67,38900.0
2006-08-25 15:30:00,32.66,32.72,32.66,32.71,59000.0,32.66,32.72,32.66,32.71,59000.0
2006-08-25 15:40:00,32.7,32.71,32.62,32.65,57900.0,32.7,32.71,32.62,32.65,57900.0
2006-08-25 15:50:00,32.64,32.66,32.5,32.51,118900.0,32.64,32.66,32.5,32.51,118900.0
2006-08-28 09:30:00,32.43,32.51,32.26,32.33,75500.0,32.43,32.51,32.26,32.33,75500.0
2006-08-28 09:40:00,32.32,32.48,32.27,32.47,72400.0,32.32,32.48,32.27,32.47,72400.0
2006-08-28 09:50:00,32.43,32.49,32.36,32.37,43200.0,32.43,32.49,32.36,32.37,43200.0
2006-08-28 10:00:00,32.37,32.48,32.37,32.42,49100.0,32.37,32.48,32.37,32.42,49100.0
2006-08-28 10:10:00,32.43,32.49,32.41,32.48,33700.0,32.43,32.49,32.41,32.48,33700.0
2006-08-28 10:20:00,32.48,32.56,32.45,32.5,78800.0,32.48,32.56,32.45,32.5,78800.0
2006-08-28 10:30:00,32.49,32.6,32.49,32.57,145900.0,32.49,32.6,32.49,32.57,145900.0
2006-08-28 10:40:00,32.57,32.59,32.52,32.52,28600.0,32.57,32.59,32.52,32.52,28600.0
2006-08-28 10:50:00,32.53,32.53,32.49,32.52,22400.0,32.53,32.53,32.49,32.52,22400.0
2006-08-28 11:00:00,32.52,32.57,32.49,32.56,56200.0,32.52,32.57,32.49,32.56,56200.0
2006-08-28 11:10:00,32.57,32.58,32.5,32.51,12500.0,32.57,32.58,32.5,32.51,12500.0
2006-08-28 11:20:00,32.51,32.52,32.43,32.46,45900.0,32.51,32.52,32.43,32.46,45900.0
2006-08-28 11:30:00,32.48,32.55,32.44,32.53,20700.0,32.48,32.55,32.44,32.53,20700.0
2006-08-28 11:40:00,32.54,32.68,32.47,32.67,42900.0,32.54,32.68,32.47,32.67,42900.0
2006-08-28 11:50:00,32.67,32.82,32.66,32.8,74000.0,32.67,32.82,32.66,32.8,74000.0
2006-08-28 12:00:00,32.8,32.85,32.79,32.83,42900.0,32.8,32.85,32.79,32.83,42900.0
2006-08-28 12:10:00,32.83,32.85,32.82,32.84,42200.0,32.83,32.85,32.82,32.84,42200.0
2006-08-28 12:20:00,32.84,32.86,32.82,32.83,47700.0,32.84,32.86,32.82,32.83,47700.0
2006-08-28 12:30:00,32.82,32.84,32.81,32.82,10900.0,32.82,32.84,32.81,32.82,10900.0
2006-08-28 12:40:00,32.82,32.84,32.81,32.84,23300.0,32.82,32.84,32.81,32.84,23300.0
2006-08-28 12:50:00,32.83,32.85,32.82,32.82,15100.0,32.83,32.85,32.82,32.82,15100.0
2006-08-28 13:00:00,32.82,32.82,32.71,32.77,26100.0,32.82,32.82,32.71,32.77,26100.0
2006-08-28 13:10:00,32.77,32.83,32.77,32.81,24100.0,32.77,32.83,32.77,32.81,24100.0
2006-08-28 13:20:00,32.82,32.85,32.8,32.84,13300.0,32.82,32.85,32.8,32.84,13300.0
2006-08-28 13:30:00,32.83,32.85,32.83,32.84,38600.0,32.83,32.85,32.83,32.84,38600.0
2006-08-28 13:40:00,32.85,32.86,32.83,32.86,49300.0,32.85,32.86,32.83,32.86,49300.0
2006-08-28 13:50:00,32.86,33.0,32.85,32.98,83900.0,32.86,33.0,32.85,32.98,83900.0
2006-08-28 14:00:00,32.98,33.0,32.87,32.87,49100.0,32.98,33.0,32.87,32.87,49100.0
2006-08-28 14:10:00,32.87,32.99,32.84,32.84,36700.0,32.87,32.99,32.84,32.84,36700.0
2006-08-28 14:20:00,32.83,32.92,32.82,32.9,37800.0,32.83,32.92,32.82,32.9,37800.0
2006-08-28 14:30:00,32.91,32.91,32.79,32.84,34000.0,32.91,32.91,32.79,32.84,34000.0
2006-08-28 14:40:00,32.86,32.88,32.83,32.87,24800.0,32.86,32.88,32.83,32.87,24800.0
2006-08-28 14:50:00,32.87,32.98,32.87,32.98,33000.0,32.87,32.98,32.87,32.98,33000.0
2006-08-28 15:00:00,32.98,32.98,32.91,32.91,103800.0,32.98,32.98,32.91,32.91,103800.0
2006-08-28 15:10:00,32.92,32.98,32.92,32.97,32800.0,32.92,32.98,32.92,32.97,32800.0
2006-08-28 15:20:00,32.96,32.99,32.96,32.97,55900.0,32.96,32.99,32.96,32.97,55900.0
2006-08-28 15:30:00,32.96,32.98,32.87,32.88,138700.0,32.96,32.98,32.87,32.88,138700.0
2006-08-28 15:40:00,32.88,32.88,32.66,32.66,161800.0,32.88,32.88,32.66,32.66,161800.0
2006-08-28 15:50:00,32.66,32.88,32.65,32.86,333300.0,32.66,32.88,32.65,32.86,333300.0
2006-08-29 09:30:00,32.92,32.98,32.48,32.48,122000.0,32.92,32.98,32.48,32.48,122000.0
2006-08-29 09:40:00,32.5,32.57,32.45,32.5,106400.0,32.5,32.57,32.45,32.5,106400.0
2006-08-29 09:50:00,32.49,32.5,32.45,32.45,100700.0,32.49,32.5,32.45,32.45,100700.0
2006-08-29 10:00:00,32.44,32.45,32.31,32.38,57800.0,32.44,32.45,32.31,32.38,57800.0
2006-08-29 10:10:00,32.39,32.39,32.33,32.33,44000.0,32.39,32.39,32.33,32.33,44000.0
2006-08-29 10:20:00,32.33,32.38,32.25,32.25,80100.0,32.33,32.38,32.25,32.25,80100.0
2006-08-29 10:30:00,32.24,32.25,32.07,32.07,131700.0,32.24,32.25,32.07,32.07,131700.0
2006-08-29 10:40:00,32.07,32.17,32.04,32.09,82800.0,32.07,32.17,32.04,32.09,82800.0
2006-08-29 10:50:00,32.09,32.2,32.07,32.2,44200.0,32.09,32.2,32.07,32.2,44200.0
2006-08-29 11:00:00,32.2,32.21,32.0,32.06,181000.0,32.2,32.21,32.0,32.06,181000.0
2006-08-29 11:10:00,32.05,32.17,31.98,32.08,175700.0,32.05,32.17,31.98,32.08,175700.0
2006-08-29 11:20:00,32.09,32.14,31.98,31.99,46700.0,32.09,32.14,31.98,31.99,46700.0
2006-08-29 11:30:00,31.99,32.1,31.89,31.93,90800.0,31.99,32.1,31.89,31.93,90800.0
2006-08-29 11:40:00,31.95,31.96,31.81,31.81,80600.0,31.95,31.96,31.81,31.81,80600.0
2006-08-29 11:50:00,31.82,31.86,31.8,31.83,90400.0,31.82,31.86,31.8,31.83,90400.0
2006-08-29 12:00:00,31.84,31.85,31.8,31.82,70600.0,31.84,31.85,31.8,31.82,70600.0
2006-08-29 12:10:00,31.83,31.85,31.75,31.78,149100.0,31.83,31.85,31.75,31.78,149100.0
2006-08-29 12:20:00,31.79,31.8,31.7,31.74,107100.0,31.79,31.8,31.7,31.74,107100.0
2006-08-29 12:30:00,31.73,31.81,31.72,31.81,106800.0,31.73,31.81,31.72,31.81,106800.0
2006-08-29 12:40:00,31.8,31.85,31.78,31.8,80000.0,31.8,31.85,31.78,31.8,80000.0
2006-08-29 12:50:00,31.8,31.85,31.79,31.81,104900.0,31.8,31.85,31.79,31.81,104900.0
2006-08-29 13:00:00,31.81,31.81,31.78,31.8,77900.0,31.81,31.81,31.78,31.8,77900.0
2006-08-29 13:10:00,31.8,31.81,31.78,31.8,48500.0,31.8,31.81,31.78,31.8,48500.0
2006-08-29 13:20:00,31.8,31.81,31.69,31.75,107500.0,31.8,31.81,31.69,31.75,107500.0
2006-08-29 13:30:00,31.74,31.77,31.65,31.75,116900.0,31.74,31.77,31.65,31.75,116900.0
2006-08-29 13:40:00,31.75,31.76,31.65,31.72,78300.0,31.75,31.76,31.65,31.72,78300.0
2006-08-29 13:50:00,31.73,31.75,31.67,31.69,68800.0,31.73,31.75,31.67,31.69,68800.0
2006-08-29 14:00:00,31.69,31.75,31.51,31.7,275200.0,31.69,31.75,31.51,31.7,275200.0
2006-08-29 14:10:00,31.7,31.84,31.69,31.78,310200.0,31.7,31.84,31.69,31.78,310200.0
2006-08-29 14:20:00,31.78,31.78,31.64,31.68,159500.0,31.78,31.78,31.64,31.68,159500.0
2006-08-29 14:30:00,31.67,31.71,31.65,31.67,185700.0,31.67,31.71,31.65,31.67,185700.0
2006-08-29 14:40:00,31.67,31.75,31.67,31.74,163000.0,31.67,31.75,31.67,31.74,163000.0
2006-08-29 14:50:00,31.75,31.76,31.68,31.7,108400.0,31.75,31.76,31.68,31.7,108400.0
2006-08-29 15:00:00,31.7,31.72,31.64,31.65,185300.0,31.7,31.72,31.64,31.65,185300.0
2006-08-29 15:10:00,31.64,31.65,31.55,31.64,226700.0,31.64,31.65,31.55,31.64,226700.0
2006-08-29 15:20:00,31.64,31.71,31.62,31.65,308100.0,31.64,31.71,31.62,31.65,308100.0
2006-08-29 15:30:00,31.65,31.9,31.65,31.88,303800.0,31.65,31.9,31.65,31.88,303800.0
2006-08-29 15:40:00,31.87,31.88,31.73,31.78,464000.0,31.87,31.88,31.73,31.78,464000.0
2006-08-29 15:50:00,31.78,31.91,31.75,31.9,441900.0,31.78,31.91,31.75,31.9,441900.0
2006-08-30 09:30:00,32.0,32.0,31.76,31.98,147300.0,32.0,32.0,31.76,31.98,147300.0
2006-08-30 09:40:00,31.98,32.0,31.88,31.9,197900.0,31.98,32.0,31.88,31.9,197900.0
2006-08-30 09:50:00,31.91,31.94,31.77,31.85,81900.0,31.91,31.94,31.77,31.85,81900.0
2006-08-30 10:00:00,31.86,31.95,31.82,31.91,89500.0,31.86,31.95,31.82,31.91,89500.0
2006-08-30 10:10:00,31.91,31.96,31.84,31.88,78500.0,31.91,31.96,31.84,31.88,78500.0
2006-08-30 10:20:00,31.87,31.96,31.86,31.9,59900.0,31.87,31.96,31.86,31.9,59900.0
2006-08-30 10:30:00,31.9,31.91,31.75,31.9,102200.0,31.9,31.91,31.75,31.9,102200.0
2006-08-30 10:40:00,31.9,31.99,31.9,31.92,186200.0,31.9,31.99,31.9,31.92,186200.0
2006-08-30 10:50:00,31.93,31.98,31.9,31.94,160100.0,31.93,31.98,31.9,31.94,160100.0
2006-08-30 11:00:00,31.94,31.97,30.94,31.94,128600.0,31.94,31.97,30.94,31.94,128600.0
2006-08-30 11:10:00,31.93,31.94,31.88,31.88,57000.0,31.93,31.94,31.88,31.88,57000.0
2006-08-30 11:20:00,31.88,31.93,31.87,31.92,51800.0,31.88,31.93,31.87,31.92,51800.0
2006-08-30 11:30:00,31.92,31.92,31.86,31.87,129900.0,31.92,31.92,31.86,31.87,129900.0
2006-08-30 11:40:00,31.88,31.91,31.85,31.85,144300.0,31.88,31.91,31.85,31.85,144300.0
2006-08-30 11:50:00,31.85,31.9,31.8,31.85,113200.0,31.85,31.9,31.8,31.85,113200.0
2006-08-30 12:00:00,31.85,31.9,31.84,31.9,71100.0,31.85,31.9,31.84,31.9,71100.0
2006-08-30 12:10:00,31.9,32.0,31.9,32.0,111200.0,31.9,32.0,31.9,32.0,111200.0
2006-08-30 12:20:00,32.0,32.05,31.86,31.88,152800.0,32.0,32.05,31.86,31.88,152800.0
2006-08-30 12:30:00,31.89,32.04,31.87,32.0,121700.0,31.89,32.04,31.87,32.0,121700.0
2006-08-30 12:40:00,32.0,32.0,31.98,32.0,68100.0,32.0,32.0,31.98,32.0,68100.0
2006-08-30 12:50:00,32.0,32.0,31.99,32.0,137400.0,32.0,32.0,31.99,32.0,137400.0
2006-08-30 13:00:00,32.0,32.04,31.98,32.02,72600.0,32.0,32.04,31.98,32.02,72600.0
2006-08-30 13:10:00,32.01,32.03,31.99,31.99,47700.0,32.01,32.03,31.99,31.99,47700.0
2006-08-30 13:20:00,31.98,32.02,31.9,31.93,54000.0,31.98,32.02,31.9,31.93,54000.0
2006-08-30 13:30:00,31.93,32.05,31.93,32.0,122700.0,31.93,32.05,31.93,32.0,122700.0
2006-08-30 13:40:00,32.0,32.01,31.95,32.0,76700.0,32.0,32.01,31.95,32.0,76700.0
2006-08-30 13:50:00,32.0,32.05,31.99,31.99,65200.0,32.0,32.05,31.99,31.99,65200.0
2006-08-30 14:00:00,31.99,32.05,31.98,32.05,60700.0,31.99,32.05,31.98,32.05,60700.0
2006-08-30 14:10:00,32.05,32.05,32.03,32.05,73000.0,32.05,32.05,32.03,32.05,73000.0
2006-08-30 14:20:00,32.05,32.05,32.02,32.02,71100.0,32.05,32.05,32.02,32.02,71100.0
2006-08-30 14:30:00,32.02,32.03,31.98,31.99,139100.0,32.02,32.03,31.98,31.99,139100.0
2006-08-30 14:40:00,31.98,32.0,31.94,31.99,61700.0,31.98,32.0,31.94,31.99,61700.0
2006-08-30 14:50:00,31.99,32.0,31.98,31.99,45200.0,31.99,32.0,31.98,31.99,45200.0
2006-08-30 15:00:00,31.99,32.01,31.99,32.0,95300.0,31.99,32.01,31.99,32.0,95300.0
2006-08-30 15:10:00,32.0,32.09,31.99,32.06,131300.0,32.0,32.09,31.99,32.06,131300.0
2006-08-30 15:20:00,32.07,32.1,31.95,32.1,120300.0,32.07,32.1,31.95,32.1,120300.0
2006-08-30 15:30:00,32.1,32.13,32.08,32.12,122100.0,32.1,32.13,32.08,32.12,122100.0
2006-08-30 15:40:00,32.11,32.12,31.99,32.03,139300.0,32.11,32.12,31.99,32.03,139300.0
2006-08-30 15:50:00,32.04,32.07,31.96,32.05,262400.0,32.04,32.07,31.96,32.05,262400.0
2006-08-31 09:30:00,32.23,32.45,32.01,32.45,139000.0,32.23,32.45,32.01,32.45,139000.0
2006-08-31 09:40:00,32.48,32.51,32.26,32.31,87400.0,32.48,32.51,32.26,32.31,87400.0
2006-08-31 09:50:00,32.31,32.31,32.1,32.25,138600.0,32.31,32.31,32.1,32.25,138600.0
2006-08-31 10:00:00,32.25,32.41,32.21,32.29,200000.0,32.25,32.41,32.21,32.29,200000.0
2006-08-31 10:10:00,32.28,32.29,32.24,32.26,29400.0,32.28,32.29,32.24,32.26,29400.0
2006-08-31 10:20:00,32.27,32.35,32.26,32.32,34600.0,32.27,32.35,32.26,32.32,34600.0
2006-08-31 10:30:00,32.32,32.32,32.2,32.25,104500.0,32.32,32.32,32.2,32.25,104500.0
2006-08-31 10:40:00,32.25,32.39,32.25,32.37,148900.0,32.25,32.39,32.25,32.37,148900.0
2006-08-31 10:50:00,32.37,32.44,32.29,32.4,159200.0,32.37,32.44,32.29,32.4,159200.0
2006-08-31 11:00:00,32.41,32.49,32.39,32.42,127500.0,32.41,32.49,32.39,32.42,127500.0
2006-08-31 11:10:00,32.43,32.43,32.4,32.41,71600.0,32.43,32.43,32.4,32.41,71600.0
2006-08-31 11:20:00,32.42,32.46,32.38,32.43,65600.0,32.42,32.46,32.38,32.43,65600.0
2006-08-31 11:30:00,32.4,32.47,32.4,32.42,38800.0,32.4,32.47,32.4,32.42,38800.0
2006-08-31 11:40:00,32.42,32.48,32.4,32.46,52500.0,32.42,32.48,32.4,32.46,52500.0
2006-08-31 11:50:00,32.47,32.5,32.43,32.44,54300.0,32.47,32.5,32.43,32.44,54300.0
2006-08-31 12:00:00,32.43,32.5,32.42,32.47,46300.0,32.43,32.5,32.42,32.47,46300.0
2006-08-31 12:10:00,32.47,32.47,32.38,32.38,47100.0,32.47,32.47,32.38,32.38,47100.0
2006-08-31 12:20:00,32.39,32.45,32.36,32.39,51600.0,32.39,32.45,32.36,32.39,51600.0
2006-08-31 12:30:00,32.38,32.42,32.32,32.42,45300.0,32.38,32.42,32.32,32.42,45300.0
2006-08-31 12:40:00,32.42,32.45,32.4,32.45,44700.0,32.42,32.45,32.4,32.45,44700.0
2006-08-31 12:50:00,32.45,32.57,32.45,32.54,133300.0,32.45,32.57,32.45,32.54,133300.0
2006-08-31 13:00:00,32.54,32.66,32.52,32.66,118500.0,32.54,32.66,32.52,32.66,118500.0
2006-08-31 13:10:00,32.65,32.72,32.61,32.66,100400.0,32.65,32.72,32.61,32.66,100400.0
2006-08-31 13:20:00,32.65,32.68,32.6,32.61,50800.0,32.65,32.68,32.6,32.61,50800.0
2006-08-31 13:30:00,32.61,32.61,32.57,32.57,42600.0,32.61,32.61,32.57,32.57,42600.0
2006-08-31 13:40:00,32.57,32.61,32.5,32.51,75800.0,32.57,32.61,32.5,32.51,75800.0
2006-08-31 13:50:00,32.5,32.59,32.49,32.56,67300.0,32.5,32.59,32.49,32.56,67300.0
2006-08-31 14:00:00,32.57,32.62,32.56,32.62,36800.0,32.57,32.62,32.56,32.62,36800.0
2006-08-31 14:10:00,32.62,32.68,32.62,32.66,59700.0,32.62,32.68,32.62,32.66,59700.0
2006-08-31 14:20:00,32.67,32.7,32.66,32.7,61200.0,32.67,32.7,32.66,32.7,61200.0
2006-08-31 14:30:00,32.7,32.7,32.59,32.6,69600.0,32.7,32.7,32.59,32.6,69600.0
2006-08-31 14:40:00,32.6,32.75,32.59,32.73,103400.0,32.6,32.75,32.59,32.73,103400.0
2006-08-31 14:50:00,32.74,32.74,32.59,32.6,94100.0,32.74,32.74,32.59,32.6,94100.0
2006-08-31 15:00:00,32.6,32.6,32.51,32.51,86800.0,32.6,32.6,32.51,32.51,86800.0
2006-08-31 15:10:00,32.5,32.54,32.45,32.5,107200.0,32.5,32.54,32.45,32.5,107200.0
2006-08-31 15:20:00,32.49,32.5,32.47,32.48,49200.0,32.49,32.5,32.47,32.48,49200.0
2006-08-31 15:30:00,32.48,32.48,32.4,32.45,147800.0,32.48,32.48,32.4,32.45,147800.0
2006-08-31 15:40:00,32.45,32.5,32.38,32.39,167000.0,32.45,32.5,32.38,32.39,167000.0
2006-08-31 15:50:00,32.4,32.6,32.39,32.43,370300.0,32.4,32.6,32.39,32.43,370300.0
2006-09-01 09:30:00,32.55,32.95,32.42,32.95,235800.0,32.55,32.95,32.42,32.95,235800.0
2006-09-01 09:40:00,32.95,33.04,32.81,32.81,106100.0,32.95,33.04,32.81,32.81,106100.0
2006-09-01 09:50:00,32.81,32.82,32.66,32.69,97500.0,32.81,32.82,32.66,32.69,97500.0
2006-09-01 10:00:00,32.7,32.7,32.31,32.36,150200.0,32.7,32.7,32.31,32.36,150200.0
2006-09-01 10:10:00,32.35,32.35,32.03,32.08,79600.0,32.35,32.35,32.03,32.08,79600.0
2006-09-01 10:20:00,32.08,32.22,32.0,32.22,80300.0,32.08,32.22,32.0,32.22,80300.0
2006-09-01 10:30:00,32.22,32.35,32.0,32.32,24900.0,32.22,32.35,32.0,32.32,24900.0
2006-09-01 10:40:00,32.32,32.33,32.23,32.27,47300.0,32.32,32.33,32.23,32.27,47300.0
2006-09-01 10:50:00,32.3,32.55,32.29,32.46,60100.0,32.3,32.55,32.29,32.46,60100.0
2006-09-01 11:00:00,32.44,32.54,32.44,32.53,21900.0,32.44,32.54,32.44,32.53,21900.0
2006-09-01 11:10:00,32.52,32.54,32.45,32.45,25100.0,32.52,32.54,32.45,32.45,25100.0
2006-09-01 11:20:00,32.45,32.51,32.45,32.49,10500.0,32.45,32.51,32.45,32.49,10500.0
2006-09-01 11:30:00,32.48,32.51,32.43,32.45,15600.0,32.48,32.51,32.43,32.45,15600.0
2006-09-01 11:40:00,32.45,32.49,32.37,32.45,43000.0,32.45,32.49,32.37,32.45,43000.0
2006-09-01 11:50:00,32.45,32.5,32.38,32.47,45600.0,32.45,32.5,32.38,32.47,45600.0
2006-09-01 12:00:00,32.48,32.49,32.34,32.36,33400.0,32.48,32.49,32.34,32.36,33400.0
2006-09-01 12:10:00,32.36,32.36,32.19,32.25,49000.0,32.36,32.36,32.19,32.25,49000.0
2006-09-01 12:20:00,32.25,32.35,32.21,32.29,29800.0,32.25,32.35,32.21,32.29,29800.0
2006-09-01 12:30:00,32.29,32.45,32.26,32.44,49600.0,32.29,32.45,32.26,32.44,49600.0
2006-09-01 12:40:00,32.45,32.47,32.42,32.43,18600.0,32.45,32.47,32.42,32.43,18600.0
2006-09-01 12:50:00,32.43,32.5,32.41,32.49,22900.0,32.43,32.5,32.41,32.49,22900.0
2006-09-01 13:00:00,32.49,32.52,32.46,32.47,44300.0,32.49,32.52,32.46,32.47,44300.0
2006-09-01 13:10:00,32.49,32.5,32.38,32.41,24400.0,32.49,32.5,32.38,32.41,24400.0
2006-09-01 13:20:00,32.4,32.41,32.37,32.38,20200.0,32.4,32.41,32.37,32.38,20200.0
2006-09-01 13:30:00,32.38,32.4,32.37,32.4,8500.0,32.38,32.4,32.37,32.4,8500.0
2006-09-01 13:40:00,32.4,32.4,32.29,32.32,34900.0,32.4,32.4,32.29,32.32,34900.0
2006-09-01 13:50:00,32.32,32.45,32.31,32.41,23600.0,32.32,32.45,32.31,32.41,23600.0
2006-09-01 14:00:00,32.41,32.41,32.36,32.41,21100.0,32.41,32.41,32.36,32.41,21100.0
2006-09-01 14:10:00,32.4,32.46,32.38,32.4,45500.0,32.4,32.46,32.38,32.4,45500.0
2006-09-01 14:20:00,32.41,32.44,32.37,32.42,29100.0,32.41,32.44,32.37,32.42,29100.0
2006-09-01 14:30:00,32.42,32.43,32.25,32.29,199600.0,32.42,32.43,32.25,32.29,199600.0
2006-09-01 14:40:00,32.28,32.32,32.25,32.31,21200.0,32.28,32.32,32.25,32.31,21200.0
2006-09-01 14:50:00,32.3,32.39,32.29,32.37,23500.0,32.3,32.39,32.29,32.37,23500.0
2006-09-01 15:00:00,32.38,32.48,32.35,32.38,51800.0,32.38,32.48,32.35,32.38,51800.0
2006-09-01 15:10:00,32.38,32.47,32.33,32.35,80000.0,32.38,32.47,32.33,32.35,80000.0
2006-09-01 15:20:00,32.38,32.41,32.35,32.4,42400.0,32.38,32.41,32.35,32.4,42400.0
2006-09-01 15:30:00,32.4,32.41,32.34,32.39,46400.0,32.4,32.41,32.34,32.39,46400.0
2006-09-01 15:40:00,32.38,32.39,32.31,32.34,63500.0,32.38,32.39,32.31,32.34,63500.0
2006-09-01 15:50:00,32.35,32.41,32.25,32.33,150300.0,32.35,32.41,32.25,32.33,150300.0
2006-09-05 09:30:00,32.15,32.34,32.11,32.19,137000.0,32.15,32.34,32.11,32.19,137000.0
2006-09-05 09:40:00,32.2,32.21,32.01,32.11,65200.0,32.2,32.21,32.01,32.11,65200.0
2006-09-05 09:50:00,32.13,32.2,32.0,32.01,66700.0,32.13,32.2,32.0,32.01,66700.0
2006-09-05 10:00:00,32.01,32.13,32.0,32.07,78600.0,32.01,32.13,32.0,32.07,78600.0
2006-09-05 10:10:00,32.09,32.2,32.01,32.14,71700.0,32.09,32.2,32.01,32.14,71700.0
2006-09-05 10:20:00,32.15,32.23,32.12,32.16,42000.0,32.15,32.23,32.12,32.16,42000.0
2006-09-05 10:30:00,32.17,32.21,32.12,32.13,34700.0,32.17,32.21,32.12,32.13,34700.0
2006-09-05 10:40:00,32.13,32.22,32.09,32.12,53400.0,32.13,32.22,32.09,32.12,53400.0
2006-09-05 10:50:00,32.12,32.14,32.05,32.06,30800.0,32.12,32.14,32.05,32.06,30800.0
2006-09-05 11:00:00,32.07,32.25,32.06,32.21,45900.0,32.07,32.25,32.06,32.21,45900.0
2006-09-05 11:10:00,32.21,32.37,32.19,32.36,31800.0,32.21,32.37,32.19,32.36,31800.0
2006-09-05 11:20:00,32.35,32.52,32.35,32.46,43600.0,32.35,32.52,32.35,32.46,43600.0
2006-09-05 11:30:00,32.46,32.69,32.46,32.68,76100.0,32.46,32.69,32.46,32.68,76100.0
2006-09-05 11:40:00,32.68,32.93,32.67,32.89,126000.0,32.68,32.93,32.67,32.89,126000.0
2006-09-05 11:50:00,32.88,32.91,32.76,32.82,96400.0,32.88,32.91,32.76,32.82,96400.0
2006-09-05 12:00:00,32.83,32.91,32.81,32.9,71900.0,32.83,32.91,32.81,32.9,71900.0
2006-09-05 12:10:00,32.9,32.93,32.87,32.92,51300.0,32.9,32.93,32.87,32.92,51300.0
2006-09-05 12:20:00,32.92,32.95,32.86,32.92,58300.0,32.92,32.95,32.86,32.92,58300.0
2006-09-05 12:30:00,32.92,32.93,32.73,32.73,25400.0,32.92,32.93,32.73,32.73,25400.0
2006-09-05 12:40:00,32.73,32.81,32.68,32.78,61100.0,32.73,32.81,32.68,32.78,61100.0
2006-09-05 12:50:00,32.78,32.8,32.66,32.67,27700.0,32.78,32.8,32.66,32.67,27700.0
2006-09-05 13:00:00,32.68,32.74,32.65,32.68,36800.0,32.68,32.74,32.65,32.68,36800.0
2006-09-05 13:10:00,32.68,32.68,32.62,32.65,27400.0,32.68,32.68,32.62,32.65,27400.0
2006-09-05 13:20:00,32.67,32.7,32.65,32.67,22000.0,32.67,32.7,32.65,32.67,22000.0
2006-09-05 13:30:00,32.67,32.68,32.59,32.66,22000.0,32.67,32.68,32.59,32.66,22000.0
2006-09-05 13:40:00,32.64,32.65,32.58,32.59,10900.0,32.64,32.65,32.58,32.59,10900.0
2006-09-05 13:50:00,32.59,32.74,32.55,32.72,26600.0,32.59,32.74,32.55,32.72,26600.0
2006-09-05 14:00:00,32.73,32.8,32.63,32.75,34100.0,32.73,32.8,32.63,32.75,34100.0
2006-09-05 14:10:00,32.76,32.83,32.73,32.79,53000.0,32.76,32.83,32.73,32.79,53000.0
2006-09-05 14:20:00,32.79,32.79,32.76,32.77,19200.0,32.79,32.79,32.76,32.77,19200.0
2006-09-05 14:30:00,32.76,32.77,32.6,32.61,106200.0,32.76,32.77,32.6,32.61,106200.0
2006-09-05 14:40:00,32.61,32.82,32.61,32.77,92400.0,32.61,32.82,32.61,32.77,92400.0
2006-09-05 14:50:00,32.77,32.77,32.67,32.69,31800.0,32.77,32.77,32.67,32.69,31800.0
2006-09-05 15:00:00,32.69,32.69,32.58,32.59,75100.0,32.69,32.69,32.58,32.59,75100.0
2006-09-05 15:10:00,32.6,32.62,32.57,32.6,35200.0,32.6,32.62,32.57,32.6,35200.0
2006-09-05 15:20:00,32.59,32.61,32.55,32.56,62900.0,32.59,32.61,32.55,32.56,62900.0
2006-09-05 15:30:00,32.57,32.62,32.56,32.61,70000.0,32.57,32.62,32.56,32.61,70000.0
2006-09-05 15:40:00,32.6,32.69,32.56,32.63,81000.0,32.6,32.69,32.56,32.63,81000.0
2006-09-05 15:50:00,32.63,32.68,32.63,32.68,105600.0,32.63,32.68,32.63,32.68,105600.0
2006-09-06 09:30:00,32.4,32.62,32.4,32.45,102700.0,32.4,32.62,32.4,32.45,102700.0
2006-09-06 09:40:00,32.44,32.47,32.0,32.34,138500.0,32.44,32.47,32.0,32.34,138500.0
2006-09-06 09:50:00,32.33,32.62,32.33,32.57,74600.0,32.33,32.62,32.33,32.57,74600.0
2006-09-06 10:00:00,32.56,32.59,32.48,32.53,53900.0,32.56,32.59,32.48,32.53,53900.0
2006-09-06 10:10:00,32.53,32.58,32.42,32.56,66500.0,32.53,32.58,32.42,32.56,66500.0
2006-09-06 10:20:00,32.54,32.72,32.54,32.67,59400.0,32.54,32.72,32.54,32.67,59400.0
2006-09-06 10:30:00,32.67,32.68,32.5,32.55,59100.0,32.67,32.68,32.5,32.55,59100.0
2006-09-06 10:40:00,32.55,32.61,32.46,32.51,80400.0,32.55,32.61,32.46,32.51,80400.0
2006-09-06 10:50:00,32.51,32.59,32.46,32.46,56300.0,32.51,32.59,32.46,32.46,56300.0
2006-09-06 11:00:00,32.46,32.6,32.46,32.58,42900.0,32.46,32.6,32.46,32.58,42900.0
2006-09-06 11:10:00,32.58,32.58,32.47,32.48,23100.0,32.58,32.58,32.47,32.48,23100.0
2006-09-06 11:20:00,32.47,32.53,32.47,32.49,41100.0,32.47,32.53,32.47,32.49,41100.0
2006-09-06 11:30:00,32.48,32.54,32.46,32.46,49000.0,32.48,32.54,32.46,32.46,49000.0
2006-09-06 11:40:00,32.47,32.49,32.41,32.46,62100.0,32.47,32.49,32.41,32.46,62100.0
2006-09-06 11:50:00,32.46,32.54,32.45,32.5,63300.0,32.46,32.54,32.45,32.5,63300.0
2006-09-06 12:00:00,32.49,32.52,32.48,32.52,36400.0,32.49,32.52,32.48,32.52,36400.0
2006-09-06 12:10:00,32.51,32.53,32.5,32.5,31700.0,32.51,32.53,32.5,32.5,31700.0
2006-09-06 12:20:00,32.5,32.61,32.49,32.59,120000.0,32.5,32.61,32.49,32.59,120000.0
2006-09-06 12:30:00,32.58,32.59,32.47,32.51,64900.0,32.58,32.59,32.47,32.51,64900.0
2006-09-06 12:40:00,32.5,32.54,32.49,32.52,50100.0,32.5,32.54,32.49,32.52,50100.0
2006-09-06 12:50:00,32.52,32.63,32.52,32.61,54700.0,32.52,32.63,32.52,32.61,54700.0
2006-09-06 13:00:00,32.6,32.62,32.58,32.58,38000.0,32.6,32.62,32.58,32.58,38000.0
2006-09-06 13:10:00,32.57,32.59,32.57,32.59,19900.0,32.57,32.59,32.57,32.59,19900.0
2006-09-06 13:20:00,32.58,32.69,32.58,32.64,155500.0,32.58,32.69,32.58,32.64,155500.0
2006-09-06 13:30:00,32.63,32.68,32.62,32.65,51700.0,32.63,32.68,32.62,32.65,51700.0
2006-09-06 13:40:00,32.65,32.78,32.64,32.73,91600.0,32.65,32.78,32.64,32.73,91600.0
2006-09-06 13:50:00,32.73,32.76,32.67,32.7,69200.0,32.73,32.76,32.67,32.7,69200.0
2006-09-06 14:00:00,32.7,32.83,32.66,32.78,100500.0,32.7,32.83,32.66,32.78,100500.0
2006-09-06 14:10:00,32.77,32.79,32.67,32.69,80700.0,32.77,32.79,32.67,32.69,80700.0
2006-09-06 14:20:00,32.68,32.81,32.68,32.81,84800.0,32.68,32.81,32.68,32.81,84800.0
2006-09-06 14:30:00,32.81,32.87,32.65,32.83,164700.0,32.81,32.87,32.65,32.83,164700.0
2006-09-06 14:40:00,32.82,32.84,32.74,32.78,120500.0,32.82,32.84,32.74,32.78,120500.0
2006-09-06 14:50:00,32.78,32.83,32.59,32.69,170200.0,32.78,32.83,32.59,32.69,170200.0
2006-09-06 15:00:00,32.7,32.72,32.55,32.64,206800.0,32.7,32.72,32.55,32.64,206800.0
2006-09-06 15:10:00,32.65,32.78,32.64,32.72,133100.0,32.65,32.78,32.64,32.72,133100.0
2006-09-06 15:20:00,32.71,32.72,32.69,32.7,87500.0,32.71,32.72,32.69,32.7,87500.0
2006-09-06 15:30:00,32.7,32.71,32.67,32.67,94000.0,32.7,32.71,32.67,32.67,94000.0
2006-09-06 15:40:00,32.67,32.76,32.65,32.76,131900.0,32.67,32.76,32.65,32.76,131900.0
2006-09-06 15:50:00,32.75,32.77,32.66,32.72,373800.0,32.75,32.77,32.66,32.72,373800.0
2006-09-07 09:30:00,32.49,32.73,32.33,32.38,178300.0,32.49,32.73,32.33,32.38,178300.0
2006-09-07 09:40:00,32.38,32.5,32.17,32.24,79400.0,32.38,32.5,32.17,32.24,79400.0
2006-09-07 09:50:00,32.24,32.25,32.15,32.17,46700.0,32.24,32.25,32.15,32.17,46700.0
2006-09-07 10:00:00,32.17,32.21,32.01,32.02,95200.0,32.17,32.21,32.01,32.02,95200.0
2006-09-07 10:10:00,32.02,32.02,31.9,31.9,222300.0,32.02,32.02,31.9,31.9,222300.0
2006-09-07 10:20:00,31.9,32.12,31.89,32.09,69300.0,31.9,32.12,31.89,32.09,69300.0
2006-09-07 10:30:00,32.1,32.15,31.93,31.98,61200.0,32.1,32.15,31.93,31.98,61200.0
2006-09-07 10:40:00,31.96,31.96,31.78,31.89,98400.0,31.96,31.96,31.78,31.89,98400.0
2006-09-07 10:50:00,31.88,32.01,31.86,31.9,47800.0,31.88,32.01,31.86,31.9,47800.0
2006-09-07 11:00:00,31.9,32.14,31.88,32.12,72900.0,31.9,32.14,31.88,32.12,72900.0
2006-09-07 11:10:00,32.12,32.2,31.99,32.03,96900.0,32.12,32.2,31.99,32.03,96900.0
2006-09-07 11:20:00,32.04,32.04,31.87,31.87,66000.0,32.04,32.04,31.87,31.87,66000.0
2006-09-07 11:30:00,31.86,32.0,31.82,32.0,177700.0,31.86,32.0,31.82,32.0,177700.0
2006-09-07 11:40:00,32.0,32.0,31.94,31.94,84700.0,32.0,32.0,31.94,31.94,84700.0
2006-09-07 11:50:00,31.94,32.25,31.94,32.17,136900.0,31.94,32.25,31.94,32.17,136900.0
2006-09-07 12:00:00,32.18,32.27,32.12,32.21,149800.0,32.18,32.27,32.12,32.21,149800.0
2006-09-07 12:10:00,32.23,32.26,32.16,32.25,76600.0,32.23,32.26,32.16,32.25,76600.0
2006-09-07 12:20:00,32.25,32.26,32.1,32.1,54500.0,32.25,32.26,32.1,32.1,54500.0
2006-09-07 12:30:00,32.11,32.13,32.01,32.01,37300.0,32.11,32.13,32.01,32.01,37300.0
2006-09-07 12:40:00,32.01,32.01,31.88,31.88,76700.0,32.01,32.01,31.88,31.88,76700.0
2006-09-07 12:50:00,31.88,31.94,31.87,31.87,46400.0,31.88,31.94,31.87,31.87,46400.0
2006-09-07 13:00:00,31.88,31.88,31.84,31.84,35100.0,31.88,31.88,31.84,31.84,35100.0
2006-09-07 13:10:00,31.84,31.92,31.84,31.89,36300.0,31.84,31.92,31.84,31.89,36300.0
2006-09-07 13:20:00,31.89,31.9,31.78,31.8,94800.0,31.89,31.9,31.78,31.8,94800.0
2006-09-07 13:30:00,31.8,31.98,31.8,31.98,86400.0,31.8,31.98,31.8,31.98,86400.0
2006-09-07 13:40:00,31.96,32.15,31.9,32.12,116900.0,31.96,32.15,31.9,32.12,116900.0
2006-09-07 13:50:00,32.1,32.16,32.02,32.05,83600.0,32.1,32.16,32.02,32.05,83600.0
2006-09-07 14:00:00,32.04,32.11,31.97,32.11,66600.0,32.04,32.11,31.97,32.11,66600.0
2006-09-07 14:10:00,32.11,32.11,31.99,32.0,41600.0,32.11,32.11,31.99,32.0,41600.0
2006-09-07 14:20:00,31.99,31.99,31.96,31.96,51800.0,31.99,31.99,31.96,31.96,51800.0
2006-09-07 14:30:00,31.96,32.0,31.93,31.93,65600.0,31.96,32.0,31.93,31.93,65600.0
2006-09-07 14:40:00,31.93,32.01,31.89,31.99,121800.0,31.93,32.01,31.89,31.99,121800.0
2006-09-07 14:50:00,31.98,32.01,31.96,32.0,49400.0,31.98,32.01,31.96,32.0,49400.0
2006-09-07 15:00:00,32.0,32.0,31.84,31.85,151000.0,32.0,32.0,31.84,31.85,151000.0
2006-09-07 15:10:00,31.84,31.84,31.76,31.77,72600.0,31.84,31.84,31.76,31.77,72600.0
2006-09-07 15:20:00,31.77,31.99,31.65,31.7,143000.0,31.77,31.99,31.65,31.7,143000.0
2006-09-07 15:30:00,31.7,31.7,31.52,31.52,169100.0,31.7,31.7,31.52,31.52,169100.0
2006-09-07 15:40:00,31.52,31.65,31.52,31.56,175600.0,31.52,31.65,31.52,31.56,175600.0
2006-09-07 15:50:00,31.56,31.59,31.49,31.5,282700.0,31.56,31.59,31.49,31.5,282700.0
2006-09-08 09:30:00,31.53,31.6,31.19,31.22,170100.0,31.53,31.6,31.19,31.22,170100.0
2006-09-08 09:40:00,31.2,31.29,31.15,31.28,137700.0,31.2,31.29,31.15,31.28,137700.0
2006-09-08 09:50:00,31.28,31.41,31.22,31.35,146400.0,31.28,31.41,31.22,31.35,146400.0
2006-09-08 10:00:00,31.37,31.49,31.27,31.27,194000.0,31.37,31.49,31.27,31.27,194000.0
2006-09-08 10:10:00,31.26,31.32,31.18,31.18,96200.0,31.26,31.32,31.18,31.18,96200.0
2006-09-08 10:20:00,31.18,31.18,31.01,31.07,172300.0,31.18,31.18,31.01,31.07,172300.0
2006-09-08 10:30:00,31.07,31.13,31.03,31.12,123400.0,31.07,31.13,31.03,31.12,123400.0
2006-09-08 10:40:00,31.12,31.36,31.11,31.34,118300.0,31.12,31.36,31.11,31.34,118300.0
2006-09-08 10:50:00,31.31,31.4,31.31,31.34,76200.0,31.31,31.4,31.31,31.34,76200.0
2006-09-08 11:00:00,31.34,31.36,31.3,31.3,61300.0,31.34,31.36,31.3,31.3,61300.0
2006-09-08 11:10:00,31.3,31.46,31.29,31.43,72600.0,31.3,31.46,31.29,31.43,72600.0
2006-09-08 11:20:00,31.42,31.43,31.33,31.33,75500.0,31.42,31.43,31.33,31.33,75500.0
2006-09-08 11:30:00,31.33,31.54,31.32,31.54,56800.0,31.33,31.54,31.32,31.54,56800.0
2006-09-08 11:40:00,31.54,31.61,31.5,31.6,44900.0,31.54,31.61,31.5,31.6,44900.0
2006-09-08 11:50:00,31.6,31.72,31.58,31.62,102900.0,31.6,31.72,31.58,31.62,102900.0
2006-09-08 12:00:00,31.62,31.63,31.6,31.6,23000.0,31.62,31.63,31.6,31.6,23000.0
2006-09-08 12:10:00,31.6,31.6,31.56,31.57,19500.0,31.6,31.6,31.56,31.57,19500.0
2006-09-08 12:20:00,31.57,31.58,31.52,31.56,56700.0,31.57,31.58,31.52,31.56,56700.0
2006-09-08 12:30:00,31.54,31.56,31.51,31.56,27500.0,31.54,31.56,31.51,31.56,27500.0
2006-09-08 12:40:00,31.55,31.57,31.55,31.55,12200.0,31.55,31.57,31.55,31.55,12200.0
2006-09-08 12:50:00,31.55,31.57,31.55,31.57,12500.0,31.55,31.57,31.55,31.57,12500.0
2006-09-08 13:00:00,31.56,31.7,31.56,31.69,61500.0,31.56,31.7,31.56,31.69,61500.0
2006-09-08 13:10:00,31.69,31.75,31.67,31.75,30200.0,31.69,31.75,31.67,31.75,30200.0
2006-09-08 13:20:00,31.74,31.9,31.74,31.88,58800.0,31.74,31.9,31.74,31.88,58800.0
2006-09-08 13:30:00,31.87,31.89,31.78,31.88,49300.0,31.87,31.89,31.78,31.88,49300.0
2006-09-08 13:40:00,31.88,31.96,31.88,31.94,45600.0,31.88,31.96,31.88,31.94,45600.0
2006-09-08 13:50:00,31.93,32.07,31.93,32.07,66100.0,31.93,32.07,31.93,32.07,66100.0
2006-09-08 14:00:00,32.08,32.13,31.99,32.0,99000.0,32.08,32.13,31.99,32.0,99000.0
2006-09-08 14:10:00,31.99,32.14,31.99,32.05,98700.0,31.99,32.14,31.99,32.05,98700.0
2006-09-08 14:20:00,32.04,32.1,32.0,32.05,81400.0,32.04,32.1,32.0,32.05,81400.0
2006-09-08 14:30:00,32.05,32.05,31.95,31.97,32800.0,32.05,32.05,31.95,31.97,32800.0
2006-09-08 14:40:00,31.97,32.0,31.94,31.96,27800.0,31.97,32.0,31.94,31.96,27800.0
2006-09-08 14:50:00,31.97,32.05,31.93,32.0,84800.0,31.97,32.05,31.93,32.0,84800.0
2006-09-08 15:00:00,32.01,32.04,31.81,31.89,88700.0,32.01,32.04,31.81,31.89,88700.0
2006-09-08 15:10:00,31.89,32.04,31.86,32.02,98600.0,31.89,32.04,31.86,32.02,98600.0
2006-09-08 15:20:00,32.0,32.04,31.93,32.04,87300.0,32.0,32.04,31.93,32.04,87300.0
2006-09-08 15:30:00,32.03,32.03,31.92,31.94,71900.0,32.03,32.03,31.92,31.94,71900.0
2006-09-08 15:40:00,31.94,32.02,31.87,31.88,115300.0,31.94,32.02,31.87,31.88,115300.0
2006-09-08 15:50:00,31.87,31.89,31.72,31.81,282100.0,31.87,31.89,31.72,31.81,282100.0
2006-09-11 09:30:00,31.43,31.48,31.1,31.24,147800.0,31.43,31.48,31.1,31.24,147800.0
2006-09-11 09:40:00,31.27,31.33,31.06,31.12,95400.0,31.27,31.33,31.06,31.12,95400.0
2006-09-11 09:50:00,31.13,31.19,31.0,31.15,273000.0,31.13,31.19,31.0,31.15,273000.0
2006-09-11 10:00:00,31.15,31.34,31.1,31.28,99800.0,31.15,31.34,31.1,31.28,99800.0
2006-09-11 10:10:00,31.28,31.46,31.27,31.41,104700.0,31.28,31.46,31.27,31.41,104700.0
2006-09-11 10:20:00,31.4,31.5,31.39,31.42,93200.0,31.4,31.5,31.39,31.42,93200.0
2006-09-11 10:30:00,31.42,31.45,31.36,31.39,102700.0,31.42,31.45,31.36,31.39,102700.0
2006-09-11 10:40:00,31.37,31.41,31.23,31.23,64900.0,31.37,31.41,31.23,31.23,64900.0
2006-09-11 10:50:00,31.24,31.4,31.24,31.37,88400.0,31.24,31.4,31.24,31.37,88400.0
2006-09-11 11:00:00,31.37,31.39,31.27,31.35,39200.0,31.37,31.39,31.27,31.35,39200.0
2006-09-11 11:10:00,31.35,31.42,31.31,31.36,55800.0,31.35,31.42,31.31,31.36,55800.0
2006-09-11 11:20:00,31.37,31.42,31.36,31.39,38300.0,31.37,31.42,31.36,31.39,38300.0
2006-09-11 11:30:00,31.39,31.46,31.34,31.42,38900.0,31.39,31.46,31.34,31.42,38900.0
2006-09-11 11:40:00,31.42,31.44,31.38,31.39,28600.0,31.42,31.44,31.38,31.39,28600.0
2006-09-11 11:50:00,31.38,31.41,31.36,31.39,20200.0,31.38,31.41,31.36,31.39,20200.0
2006-09-11 12:00:00,31.38,31.56,31.37,31.48,56300.0,31.38,31.56,31.37,31.48,56300.0
2006-09-11 12:10:00,31.47,31.67,31.47,31.66,66300.0,31.47,31.67,31.47,31.66,66300.0
2006-09-11 12:20:00,31.67,31.87,31.66,31.85,51100.0,31.67,31.87,31.66,31.85,51100.0
2006-09-11 12:30:00,31.85,31.92,31.83,31.91,57800.0,31.85,31.92,31.83,31.91,57800.0
2006-09-11 12:40:00,31.9,31.93,31.84,31.89,70900.0,31.9,31.93,31.84,31.89,70900.0
2006-09-11 12:50:00,31.89,31.92,31.83,31.91,26200.0,31.89,31.92,31.83,31.91,26200.0
2006-09-11 13:00:00,31.94,32.01,31.93,32.0,57400.0,31.94,32.01,31.93,32.0,57400.0
2006-09-11 13:10:00,32.0,32.11,31.98,32.09,55200.0,32.0,32.11,31.98,32.09,55200.0
2006-09-11 13:20:00,32.09,32.25,32.09,32.23,77100.0,32.09,32.25,32.09,32.23,77100.0
2006-09-11 13:30:00,32.23,32.27,32.17,32.27,78800.0,32.23,32.27,32.17,32.27,78800.0
2006-09-11 13:40:00,32.28,32.37,32.27,32.34,116200.0,32.28,32.37,32.27,32.34,116200.0
2006-09-11 13:50:00,32.33,32.34,32.26,32.3,61000.0,32.33,32.34,32.26,32.3,61000.0
2006-09-11 14:00:00,32.3,32.31,32.26,32.31,61800.0,32.3,32.31,32.26,32.31,61800.0
2006-09-11 14:10:00,32.31,32.33,32.28,32.33,33100.0,32.31,32.33,32.28,32.33,33100.0
2006-09-11 14:20:00,32.32,32.33,32.21,32.23,82200.0,32.32,32.33,32.21,32.23,82200.0
2006-09-11 14:30:00,32.23,32.24,32.16,32.23,57000.0,32.23,32.24,32.16,32.23,57000.0
2006-09-11 14:40:00,32.23,32.32,32.22,32.31,99600.0,32.23,32.32,32.22,32.31,99600.0
2006-09-11 14:50:00,32.31,32.34,32.23,32.28,78800.0,32.31,32.34,32.23,32.28,78800.0
2006-09-11 15:00:00,32.28,32.29,32.15,32.16,54500.0,32.28,32.29,32.15,32.16,54500.0
2006-09-11 15:10:00,32.16,32.17,32.05,32.09,42800.0,32.16,32.17,32.05,32.09,42800.0
2006-09-11 15:20:00,32.09,32.19,32.0,32.14,58000.0,32.09,32.19,32.0,32.14,58000.0
2006-09-11 15:30:00,32.14,32.21,32.03,32.03,119900.0,32.14,32.21,32.03,32.03,119900.0
2006-09-11 15:40:00,32.03,32.03,31.86,31.87,151900.0,32.03,32.03,31.86,31.87,151900.0
2006-09-11 15:50:00,31.88,31.89,31.78,31.89,309700.0,31.88,31.89,31.78,31.89,309700.0
2006-09-12 09:30:00,31.79,31.85,31.41,31.53,163800.0,31.79,31.85,31.41,31.53,163800.0
2006-09-12 09:40:00,31.56,31.82,31.56,31.81,64000.0,31.56,31.82,31.56,31.81,64000.0
2006-09-12 09:50:00,31.8,31.81,31.48,31.61,73400.0,31.8,31.81,31.48,31.61,73400.0
2006-09-12 10:00:00,31.58,31.82,31.57,31.7,69900.0,31.58,31.82,31.57,31.7,69900.0
2006-09-12 10:10:00,31.68,31.82,31.64,31.82,68700.0,31.68,31.82,31.64,31.82,68700.0
2006-09-12 10:20:00,31.81,32.03,31.78,32.03,95600.0,31.81,32.03,31.78,32.03,95600.0
2006-09-12 10:30:00,32.01,32.29,32.0,32.24,148600.0,32.01,32.29,32.0,32.24,148600.0
2006-09-12 10:40:00,32.25,32.53,32.15,32.49,334600.0,32.25,32.53,32.15,32.49,334600.0
2006-09-12 10:50:00,32.49,32.52,32.44,32.47,106200.0,32.49,32.52,32.44,32.47,106200.0
2006-09-12 11:00:00,32.47,32.59,32.47,32.57,137500.0,32.47,32.59,32.47,32.57,137500.0
2006-09-12 11:10:00,32.58,32.64,32.53,32.53,136600.0,32.58,32.64,32.53,32.53,136600.0
2006-09-12 11:20:00,32.55,32.55,32.32,32.39,96400.0,32.55,32.55,32.32,32.39,96400.0
2006-09-12 11:30:00,32.4,32.48,32.35,32.47,53200.0,32.4,32.48,32.35,32.47,53200.0
2006-09-12 11:40:00,32.47,32.49,32.34,32.36,40800.0,32.47,32.49,32.34,32.36,40800.0
2006-09-12 11:50:00,32.35,32.41,32.31,32.33,31100.0,32.35,32.41,32.31,32.33,31100.0
2006-09-12 12:00:00,32.33,32.34,32.19,32.23,56700.0,32.33,32.34,32.19,32.23,56700.0
2006-09-12 12:10:00,32.24,32.25,32.21,32.25,36200.0,32.24,32.25,32.21,32.25,36200.0
2006-09-12 12:20:00,32.26,32.26,32.19,32.21,26000.0,32.26,32.26,32.19,32.21,26000.0
2006-09-12 12:30:00,32.21,32.23,32.16,32.18,26100.0,32.21,32.23,32.16,32.18,26100.0
2006-09-12 12:40:00,32.18,32.29,32.15,32.22,58700.0,32.18,32.29,32.15,32.22,58700.0
2006-09-12 12:50:00,32.21,32.3,32.18,32.26,86200.0,32.21,32.3,32.18,32.26,86200.0
2006-09-12 13:00:00,32.25,32.26,32.09,32.13,88300.0,32.25,32.26,32.09,32.13,88300.0
2006-09-12 13:10:00,32.11,32.22,32.1,32.12,67300.0,32.11,32.22,32.1,32.12,67300.0
2006-09-12 13:20:00,32.12,32.2,32.11,32.16,24400.0,32.12,32.2,32.11,32.16,24400.0
2006-09-12 13:30:00,32.15,32.25,32.15,32.25,18200.0,32.15,32.25,32.15,32.25,18200.0
2006-09-12 13:40:00,32.26,32.5,32.26,32.47,65300.0,32.26,32.5,32.26,32.47,65300.0
2006-09-12 13:50:00,32.45,32.46,32.39,32.41,36100.0,32.45,32.46,32.39,32.41,36100.0
2006-09-12 14:00:00,32.41,32.43,32.33,32.36,35100.0,32.41,32.43,32.33,32.36,35100.0
2006-09-12 14:10:00,32.37,32.41,32.35,32.4,32400.0,32.37,32.41,32.35,32.4,32400.0
2006-09-12 14:20:00,32.41,32.54,32.39,32.51,30000.0,32.41,32.54,32.39,32.51,30000.0
2006-09-12 14:30:00,32.52,32.81,32.52,32.76,133600.0,32.52,32.81,32.52,32.76,133600.0
2006-09-12 14:40:00,32.74,32.89,32.7,32.79,100600.0,32.74,32.89,32.7,32.79,100600.0
2006-09-12 14:50:00,32.78,32.99,32.77,32.91,150800.0,32.78,32.99,32.77,32.91,150800.0
2006-09-12 15:00:00,32.92,32.95,32.79,32.86,115000.0,32.92,32.95,32.79,32.86,115000.0
2006-09-12 15:10:00,32.85,32.91,32.81,32.86,105000.0,32.85,32.91,32.81,32.86,105000.0
2006-09-12 15:20:00,32.86,32.95,32.83,32.93,122800.0,32.86,32.95,32.83,32.93,122800.0
2006-09-12 15:30:00,32.94,32.98,32.71,32.71,112600.0,32.94,32.98,32.71,32.71,112600.0
2006-09-12 15:40:00,32.71,32.79,32.7,32.76,92400.0,32.71,32.79,32.7,32.76,92400.0
2006-09-12 15:50:00,32.76,32.98,32.76,32.89,344500.0,32.76,32.98,32.76,32.89,344500.0
2006-09-13 09:30:00,32.67,32.75,32.4,32.66,180100.0,32.67,32.75,32.4,32.66,180100.0
2006-09-13 09:40:00,32.65,32.87,32.63,32.79,97800.0,32.65,32.87,32.63,32.79,97800.0
2006-09-13 09:50:00,32.78,32.89,32.5,32.55,145800.0,32.78,32.89,32.5,32.55,145800.0
2006-09-13 10:00:00,32.54,32.55,32.26,32.31,139100.0,32.54,32.55,32.26,32.31,139100.0
2006-09-13 10:10:00,32.31,32.42,32.29,32.36,161200.0,32.31,32.42,32.29,32.36,161200.0
2006-09-13 10:20:00,32.36,32.42,32.28,32.3,252100.0,32.36,32.42,32.28,32.3,252100.0
2006-09-13 10:30:00,32.31,32.33,31.94,32.19,257500.0,32.31,32.33,31.94,32.19,257500.0
2006-09-13 10:40:00,32.17,32.19,32.06,32.14,169000.0,32.17,32.19,32.06,32.14,169000.0
2006-09-13 10:50:00,32.14,32.35,32.13,32.31,239400.0,32.14,32.35,32.13,32.31,239400.0
2006-09-13 11:00:00,32.32,32.48,32.29,32.38,174000.0,32.32,32.48,32.29,32.38,174000.0
2006-09-13 11:10:00,32.38,32.69,32.35,32.69,247000.0,32.38,32.69,32.35,32.69,247000.0
2006-09-13 11:20:00,32.7,32.75,32.55,32.75,163300.0,32.7,32.75,32.55,32.75,163300.0
2006-09-13 11:30:00,32.76,32.94,32.69,32.93,155700.0,32.76,32.94,32.69,32.93,155700.0
2006-09-13 11:40:00,32.93,32.96,32.79,32.82,129100.0,32.93,32.96,32.79,32.82,129100.0
2006-09-13 11:50:00,32.83,32.95,32.8,32.93,94600.0,32.83,32.95,32.8,32.93,94600.0
2006-09-13 12:00:00,32.92,32.99,32.86,32.99,64100.0,32.92,32.99,32.86,32.99,64100.0
2006-09-13 12:10:00,32.98,32.99,32.94,32.98,53300.0,32.98,32.99,32.94,32.98,53300.0
2006-09-13 12:20:00,32.98,32.99,32.91,32.96,45800.0,32.98,32.99,32.91,32.96,45800.0
2006-09-13 12:30:00,32.96,32.97,32.9,32.94,48400.0,32.96,32.97,32.9,32.94,48400.0
2006-09-13 12:40:00,32.94,32.94,32.84,32.88,54300.0,32.94,32.94,32.84,32.88,54300.0
2006-09-13 12:50:00,32.87,32.88,32.78,32.85,74400.0,32.87,32.88,32.78,32.85,74400.0
2006-09-13 13:00:00,32.85,32.86,32.75,32.8,41900.0,32.85,32.86,32.75,32.8,41900.0
2006-09-13 13:10:00,32.82,32.83,32.76,32.76,43200.0,32.82,32.83,32.76,32.76,43200.0
2006-09-13 13:20:00,32.76,32.79,32.66,32.76,47000.0,32.76,32.79,32.66,32.76,47000.0
2006-09-13 13:30:00,32.76,32.85,32.72,32.81,42500.0,32.76,32.85,32.72,32.81,42500.0
2006-09-13 13:40:00,32.81,32.83,32.75,32.76,34900.0,32.81,32.83,32.75,32.76,34900.0
2006-09-13 13:50:00,32.76,32.89,32.74,32.84,105100.0,32.76,32.89,32.74,32.84,105100.0
2006-09-13 14:00:00,32.84,32.92,32.79,32.83,94000.0,32.84,32.92,32.79,32.83,94000.0
2006-09-13 14:10:00,32.82,32.86,32.75,32.84,75100.0,32.82,32.86,32.75,32.84,75100.0
2006-09-13 14:20:00,32.83,32.92,32.78,32.91,39200.0,32.83,32.92,32.78,32.91,39200.0
2006-09-13 14:30:00,32.91,32.95,32.89,32.92,38600.0,32.91,32.95,32.89,32.92,38600.0
2006-09-13 14:40:00,32.92,33.11,32.9,33.09,152000.0,32.92,33.11,32.9,33.09,152000.0
2006-09-13 14:50:00,33.1,33.19,33.07,33.08,138000.0,33.1,33.19,33.07,33.08,138000.0
2006-09-13 15:00:00,33.07,33.13,33.05,33.1,168300.0,33.07,33.13,33.05,33.1,168300.0
2006-09-13 15:10:00,33.1,33.27,33.09,33.22,309600.0,33.1,33.27,33.09,33.22,309600.0
2006-09-13 15:20:00,33.22,33.23,33.15,33.15,208100.0,33.22,33.23,33.15,33.15,208100.0
2006-09-13 15:30:00,33.16,33.36,33.15,33.29,188000.0,33.16,33.36,33.15,33.29,188000.0
2006-09-13 15:40:00,33.29,33.31,33.19,33.28,195200.0,33.29,33.31,33.19,33.28,195200.0
2006-09-13 15:50:00,33.28,33.6,33.27,33.53,505700.0,33.28,33.6,33.27,33.53,505700.0
2006-09-14 09:30:00,33.6,33.77,33.43,33.48,384300.0,33.6,33.77,33.43,33.48,384300.0
2006-09-14 09:40:00,33.48,33.49,33.28,33.29,204800.0,33.48,33.49,33.28,33.29,204800.0
2006-09-14 09:50:00,33.3,33.34,33.09,33.17,201200.0,33.3,33.34,33.09,33.17,201200.0
2006-09-14 10:00:00,33.17,33.35,33.12,33.25,202600.0,33.17,33.35,33.12,33.25,202600.0
2006-09-14 10:10:00,33.25,33.49,33.23,33.31,482500.0,33.25,33.49,33.23,33.31,482500.0
2006-09-14 10:20:00,33.31,33.31,33.12,33.13,139800.0,33.31,33.31,33.12,33.13,139800.0
2006-09-14 10:30:00,33.12,33.23,32.95,33.02,170600.0,33.12,33.23,32.95,33.02,170600.0
2006-09-14 10:40:00,32.99,33.14,32.99,33.08,183600.0,32.99,33.14,32.99,33.08,183600.0
2006-09-14 10:50:00,33.07,33.36,33.06,33.27,145200.0,33.07,33.36,33.06,33.27,145200.0
2006-09-14 11:00:00,33.27,33.35,33.17,33.22,60700.0,33.27,33.35,33.17,33.22,60700.0
2006-09-14 11:10:00,33.22,33.36,33.21,33.33,35500.0,33.22,33.36,33.21,33.33,35500.0
2006-09-14 11:20:00,33.33,33.44,33.3,33.37,104100.0,33.33,33.44,33.3,33.37,104100.0
2006-09-14 11:30:00,33.37,33.41,33.28,33.39,84700.0,33.37,33.41,33.28,33.39,84700.0
2006-09-14 11:40:00,33.39,33.4,33.24,33.31,65700.0,33.39,33.4,33.24,33.31,65700.0
2006-09-14 11:50:00,33.3,33.34,33.27,33.29,82200.0,33.3,33.34,33.27,33.29,82200.0
2006-09-14 12:00:00,33.29,33.41,33.29,33.38,82500.0,33.29,33.41,33.29,33.38,82500.0
2006-09-14 12:10:00,33.39,33.41,33.38,33.39,71400.0,33.39,33.41,33.38,33.39,71400.0
2006-09-14 12:20:00,33.4,33.43,33.39,33.42,103600.0,33.4,33.43,33.39,33.42,103600.0
2006-09-14 12:30:00,33.42,33.5,33.4,33.45,78300.0,33.42,33.5,33.4,33.45,78300.0
2006-09-14 12:40:00,33.46,33.48,33.44,33.46,35400.0,33.46,33.48,33.44,33.46,35400.0
2006-09-14 12:50:00,33.47,33.51,33.45,33.47,65300.0,33.47,33.51,33.45,33.47,65300.0
2006-09-14 13:00:00,33.47,33.5,33.4,33.41,109700.0,33.47,33.5,33.4,33.41,109700.0
2006-09-14 13:10:00,33.4,33.41,33.3,33.32,66300.0,33.4,33.41,33.3,33.32,66300.0
2006-09-14 13:20:00,33.31,33.5,33.31,33.41,60200.0,33.31,33.5,33.31,33.41,60200.0
2006-09-14 13:30:00,33.41,33.47,33.34,33.39,53900.0,33.41,33.47,33.34,33.39,53900.0
2006-09-14 13:40:00,33.38,33.42,33.35,33.41,36700.0,33.38,33.42,33.35,33.41,36700.0
2006-09-14 13:50:00,33.4,33.54,33.4,33.4,105800.0,33.4,33.54,33.4,33.4,105800.0
2006-09-14 14:00:00,33.4,33.44,33.36,33.44,66900.0,33.4,33.44,33.36,33.44,66900.0
2006-09-14 14:10:00,33.45,33.5,33.4,33.42,53900.0,33.45,33.5,33.4,33.42,53900.0
2006-09-14 14:20:00,33.42,33.56,33.42,33.5,105300.0,33.42,33.56,33.42,33.5,105300.0
2006-09-14 14:30:00,33.49,33.63,33.49,33.6,123400.0,33.49,33.63,33.49,33.6,123400.0
2006-09-14 14:40:00,33.59,33.6,33.52,33.58,172600.0,33.59,33.6,33.52,33.58,172600.0
2006-09-14 14:50:00,33.55,33.61,33.4,33.48,95900.0,33.55,33.61,33.4,33.48,95900.0
2006-09-14 15:00:00,33.47,33.48,33.36,33.44,107900.0,33.47,33.48,33.36,33.44,107900.0
2006-09-14 15:10:00,33.44,33.44,33.35,33.35,149600.0,33.44,33.44,33.35,33.35,149600.0
2006-09-14 15:20:00,33.36,33.37,33.24,33.25,236900.0,33.36,33.37,33.24,33.25,236900.0
2006-09-14 15:30:00,33.25,33.4,33.2,33.36,322100.0,33.25,33.4,33.2,33.36,322100.0
2006-09-14 15:40:00,33.36,33.56,33.25,33.45,559000.0,33.36,33.56,33.25,33.45,559000.0
2006-09-14 15:50:00,33.46,33.81,33.43,33.59,708900.0,33.46,33.81,33.43,33.59,708900.0
2006-09-15 09:30:00,36.62,37.95,36.5,37.68,8201500.0,36.62,37.95,36.5,37.68,8201500.0
2006-09-15 09:40:00,37.66,38.19,37.64,38.18,2370800.0,37.66,38.19,37.64,38.18,2370800.0
2006-09-15 09:50:00,38.18,38.18,37.76,37.84,1868600.0,38.18,38.18,37.76,37.84,1868600.0
2006-09-15 10:00:00,37.84,37.9,37.69,37.85,1294600.0,37.84,37.9,37.69,37.85,1294600.0
2006-09-15 10:10:00,37.86,37.86,36.5,37.71,890300.0,37.86,37.86,36.5,37.71,890300.0
2006-09-15 10:20:00,37.71,37.73,37.25,37.33,1375800.0,37.71,37.73,37.25,37.33,1375800.0
2006-09-15 10:30:00,37.33,37.56,37.23,37.48,1125700.0,37.33,37.56,37.23,37.48,1125700.0
2006-09-15 10:40:00,37.48,37.59,37.43,37.54,459800.0,37.48,37.59,37.43,37.54,459800.0
2006-09-15 10:50:00,37.53,37.88,37.53,37.81,711800.0,37.53,37.88,37.53,37.81,711800.0
2006-09-15 11:00:00,37.81,37.87,37.41,37.48,413300.0,37.81,37.87,37.41,37.48,413300.0
2006-09-15 11:10:00,37.49,37.65,37.41,37.49,547800.0,37.49,37.65,37.41,37.49,547800.0
2006-09-15 11:20:00,37.49,37.79,37.49,37.62,361000.0,37.49,37.79,37.49,37.62,361000.0
2006-09-15 11:30:00,37.62,37.77,37.53,37.58,228000.0,37.62,37.77,37.53,37.58,228000.0
2006-09-15 11:40:00,37.57,37.58,37.44,37.47,225100.0,37.57,37.58,37.44,37.47,225100.0
2006-09-15 11:50:00,37.47,37.66,37.46,37.64,269400.0,37.47,37.66,37.46,37.64,269400.0
2006-09-15 12:00:00,37.64,37.65,37.43,37.45,261000.0,37.64,37.65,37.43,37.45,261000.0
2006-09-15 12:10:00,37.45,37.53,37.3,37.46,547300.0,37.45,37.53,37.3,37.46,547300.0
2006-09-15 12:20:00,37.46,37.57,37.37,37.5,337100.0,37.46,37.57,37.37,37.5,337100.0
2006-09-15 12:30:00,37.5,37.53,37.16,37.23,386600.0,37.5,37.53,37.16,37.23,386600.0
2006-09-15 12:40:00,37.24,37.32,37.15,37.23,292900.0,37.24,37.32,37.15,37.23,292900.0
2006-09-15 12:50:00,37.22,37.32,37.2,37.24,261100.0,37.22,37.32,37.2,37.24,261100.0
2006-09-15 13:00:00,37.24,37.49,37.22,37.42,314200.0,37.24,37.49,37.22,37.42,314200.0
2006-09-15 13:10:00,37.42,37.52,37.4,37.48,331900.0,37.42,37.52,37.4,37.48,331900.0
2006-09-15 13:20:00,37.48,37.5,37.35,37.38,283200.0,37.48,37.5,37.35,37.38,283200.0
2006-09-15 13:30:00,37.38,37.46,37.29,37.46,278900.0,37.38,37.46,37.29,37.46,278900.0
2006-09-15 13:40:00,37.46,37.5,37.38,37.49,278000.0,37.46,37.5,37.38,37.49,278000.0
2006-09-15 13:50:00,37.5,37.5,37.44,37.49,264400.0,37.5,37.5,37.44,37.49,264400.0
2006-09-15 14:00:00,37.49,37.49,37.39,37.43,339200.0,37.49,37.49,37.39,37.43,339200.0
2006-09-15 14:10:00,37.43,37.47,37.31,37.32,281100.0,37.43,37.47,37.31,37.32,281100.0
2006-09-15 14:20:00,37.32,37.33,37.08,37.18,434300.0,37.32,37.33,37.08,37.18,434300.0
2006-09-15 14:30:00,37.18,37.41,37.14,37.34,586200.0,37.18,37.41,37.14,37.34,586200.0
2006-09-15 14:40:00,37.35,37.35,37.25,37.29,307500.0,37.35,37.35,37.25,37.29,307500.0
2006-09-15 14:50:00,37.28,37.38,37.27,37.33,420000.0,37.28,37.38,37.27,37.33,420000.0
2006-09-15 15:00:00,37.32,37.34,37.26,37.32,355000.0,37.32,37.34,37.26,37.32,355000.0
2006-09-15 15:10:00,37.32,37.34,37.03,37.18,752700.0,37.32,37.34,37.03,37.18,752700.0
2006-09-15 15:20:00,37.17,37.26,37.01,37.08,551300.0,37.17,37.26,37.01,37.08,551300.0
2006-09-15 15:30:00,37.08,37.09,36.8,36.88,1029600.0,37.08,37.09,36.8,36.88,1029600.0
2006-09-15 15:40:00,36.88,37.05,36.83,36.91,767200.0,36.88,37.05,36.83,36.91,767200.0
2006-09-15 15:50:00,36.91,37.06,36.9,36.94,1058800.0,36.91,37.06,36.9,36.94,1058800.0
2006-09-18 09:30:00,36.24,37.0,36.23,36.95,736900.0,36.24,37.0,36.23,36.95,736900.0
2006-09-18 09:40:00,36.97,37.13,36.5,37.06,273200.0,36.97,37.13,36.5,37.06,273200.0
2006-09-18 09:50:00,37.07,37.2,37.05,37.1,301400.0,37.07,37.2,37.05,37.1,301400.0
2006-09-18 10:00:00,37.1,37.4,37.1,37.3,345600.0,37.1,37.4,37.1,37.3,345600.0
2006-09-18 10:10:00,37.3,37.37,37.13,37.25,261200.0,37.3,37.37,37.13,37.25,261200.0
2006-09-18 10:20:00,37.25,37.4,37.23,37.38,226900.0,37.25,37.4,37.23,37.38,226900.0
2006-09-18 10:30:00,37.38,37.5,37.38,37.47,248700.0,37.38,37.5,37.38,37.47,248700.0
2006-09-18 10:40:00,37.48,37.57,37.3,37.43,293400.0,37.48,37.57,37.3,37.43,293400.0
2006-09-18 10:50:00,37.42,37.42,37.21,37.22,202000.0,37.42,37.42,37.21,37.22,202000.0
2006-09-18 11:00:00,37.22,37.41,37.14,37.35,278400.0,37.22,37.41,37.14,37.35,278400.0
2006-09-18 11:10:00,37.36,37.38,37.3,37.35,159700.0,37.36,37.38,37.3,37.35,159700.0
2006-09-18 11:20:00,37.34,37.4,37.3,37.32,183500.0,37.34,37.4,37.3,37.32,183500.0
2006-09-18 11:30:00,37.32,37.38,37.26,37.36,186700.0,37.32,37.38,37.26,37.36,186700.0
2006-09-18 11:40:00,37.37,37.6,37.37,37.59,247500.0,37.37,37.6,37.37,37.59,247500.0
2006-09-18 11:50:00,37.59,37.7,37.49,37.52,130600.0,37.59,37.7,37.49,37.52,130600.0
2006-09-18 12:00:00,37.51,37.53,37.44,37.45,115200.0,37.51,37.53,37.44,37.45,115200.0
2006-09-18 12:10:00,37.46,37.49,37.4,37.41,88900.0,37.46,37.49,37.4,37.41,88900.0
2006-09-18 12:20:00,37.4,37.41,37.28,37.4,151100.0,37.4,37.41,37.28,37.4,151100.0
2006-09-18 12:30:00,37.41,37.42,37.34,37.38,110800.0,37.41,37.42,37.34,37.38,110800.0
2006-09-18 12:40:00,37.38,37.48,37.34,37.47,98400.0,37.38,37.48,37.34,37.47,98400.0
2006-09-18 12:50:00,37.48,37.61,37.46,37.59,126500.0,37.48,37.61,37.46,37.59,126500.0
2006-09-18 13:00:00,37.6,37.73,37.6,37.7,183900.0,37.6,37.73,37.6,37.7,183900.0
2006-09-18 13:10:00,37.7,37.75,37.66,37.7,168800.0,37.7,37.75,37.66,37.7,168800.0
2006-09-18 13:20:00,37.7,37.77,37.66,37.74,171700.0,37.7,37.77,37.66,37.74,171700.0
2006-09-18 13:30:00,37.75,37.76,37.65,37.75,203200.0,37.75,37.76,37.65,37.75,203200.0
2006-09-18 13:40:00,37.75,37.75,37.59,37.65,220700.0,37.75,37.75,37.59,37.65,220700.0
2006-09-18 13:50:00,37.63,37.64,37.48,37.54,174400.0,37.63,37.64,37.48,37.54,174400.0
2006-09-18 14:00:00,37.54,37.57,37.51,37.53,101000.0,37.54,37.57,37.51,37.53,101000.0
2006-09-18 14:10:00,37.52,37.59,37.46,37.47,171800.0,37.52,37.59,37.46,37.47,171800.0
2006-09-18 14:20:00,37.47,37.48,37.41,37.42,187600.0,37.47,37.48,37.41,37.42,187600.0
2006-09-18 14:30:00,37.42,37.49,37.35,37.38,249100.0,37.42,37.49,37.35,37.38,249100.0
2006-09-18 14:40:00,37.38,37.45,37.32,37.37,111100.0,37.38,37.45,37.32,37.37,111100.0
2006-09-18 14:50:00,37.37,37.45,37.34,37.36,96300.0,37.37,37.45,37.34,37.36,96300.0
2006-09-18 15:00:00,37.36,37.43,37.33,37.39,144200.0,37.36,37.43,37.33,37.39,144200.0
2006-09-18 15:10:00,37.39,37.4,37.35,37.36,119000.0,37.39,37.4,37.35,37.36,119000.0
2006-09-18 15:20:00,37.36,37.48,37.3,37.47,380100.0,37.36,37.48,37.3,37.47,380100.0
2006-09-18 15:30:00,37.48,37.49,37.45,37.49,200400.0,37.48,37.49,37.45,37.49,200400.0
2006-09-18 15:40:00,37.49,37.62,37.43,37.59,331400.0,37.49,37.62,37.43,37.59,331400.0
2006-09-18 15:50:00,37.6,37.6,37.4,37.52,448500.0,37.6,37.6,37.4,37.52,448500.0
2006-09-19 09:30:00,37.33,37.65,37.28,37.57,344400.0,37.33,37.65,37.28,37.57,344400.0
2006-09-19 09:40:00,37.56,37.7,37.45,37.56,129200.0,37.56,37.7,37.45,37.56,129200.0
2006-09-19 09:50:00,37.55,37.58,37.41,37.46,200100.0,37.55,37.58,37.41,37.46,200100.0
2006-09-19 10:00:00,37.46,37.54,37.34,37.45,139300.0,37.46,37.54,37.34,37.45,139300.0
2006-09-19 10:10:00,37.45,37.53,37.33,37.36,98400.0,37.45,37.53,37.33,37.36,98400.0
2006-09-19 10:20:00,37.35,37.44,37.21,37.41,138800.0,37.35,37.44,37.21,37.41,138800.0
2006-09-19 10:30:00,37.42,37.5,37.37,37.49,121000.0,37.42,37.5,37.37,37.49,121000.0
2006-09-19 10:40:00,37.5,37.54,37.45,37.5,87100.0,37.5,37.54,37.45,37.5,87100.0
2006-09-19 10:50:00,37.49,37.61,37.49,37.55,62800.0,37.49,37.61,37.49,37.55,62800.0
2006-09-19 11:00:00,37.54,37.67,37.48,37.64,105100.0,37.54,37.67,37.48,37.64,105100.0
2006-09-19 11:10:00,37.64,37.75,37.6,37.65,386300.0,37.64,37.75,37.6,37.65,386300.0
2006-09-19 11:20:00,37.65,37.68,37.52,37.52,57800.0,37.65,37.68,37.52,37.52,57800.0
2006-09-19 11:30:00,37.52,37.52,37.32,37.34,129000.0,37.52,37.52,37.32,37.34,129000.0
2006-09-19 11:40:00,37.34,37.42,37.27,37.41,115000.0,37.34,37.42,37.27,37.41,115000.0
2006-09-19 11:50:00,37.41,37.42,37.29,37.34,111400.0,37.41,37.42,37.29,37.34,111400.0
2006-09-19 12:00:00,37.34,37.38,37.06,37.09,197200.0,37.34,37.38,37.06,37.09,197200.0
2006-09-19 12:10:00,37.09,37.12,36.94,36.99,148300.0,37.09,37.12,36.94,36.99,148300.0
2006-09-19 12:20:00,36.99,37.1,36.9,37.0,225100.0,36.99,37.1,36.9,37.0,225100.0
2006-09-19 12:30:00,37.0,37.2,36.99,37.14,166300.0,37.0,37.2,36.99,37.14,166300.0
2006-09-19 12:40:00,37.15,37.31,37.11,37.26,93700.0,37.15,37.31,37.11,37.26,93700.0
2006-09-19 12:50:00,37.27,37.29,37.09,37.09,103100.0,37.27,37.29,37.09,37.09,103100.0
2006-09-19 13:00:00,37.09,37.15,37.01,37.01,72300.0,37.09,37.15,37.01,37.01,72300.0
2006-09-19 13:10:00,37.0,37.01,36.9,37.0,68400.0,37.0,37.01,36.9,37.0,68400.0
2006-09-19 13:20:00,36.99,37.19,36.99,37.05,121700.0,36.99,37.19,36.99,37.05,121700.0
2006-09-19 13:30:00,37.05,37.13,36.97,37.09,152900.0,37.05,37.13,36.97,37.09,152900.0
2006-09-19 13:40:00,37.1,37.13,36.97,37.09,62500.0,37.1,37.13,36.97,37.09,62500.0
2006-09-19 13:50:00,37.08,37.12,37.03,37.04,72500.0,37.08,37.12,37.03,37.04,72500.0
2006-09-19 14:00:00,37.04,37.05,36.94,36.97,100800.0,37.04,37.05,36.94,36.97,100800.0
2006-09-19 14:10:00,36.98,37.13,36.98,37.04,179500.0,36.98,37.13,36.98,37.04,179500.0
2006-09-19 14:20:00,37.03,37.1,37.02,37.07,76100.0,37.03,37.1,37.02,37.07,76100.0
2006-09-19 14:30:00,37.07,37.1,37.0,37.02,72500.0,37.07,37.1,37.0,37.02,72500.0
2006-09-19 14:40:00,37.02,37.04,36.91,36.92,128700.0,37.02,37.04,36.91,36.92,128700.0
2006-09-19 14:50:00,36.93,37.0,36.91,36.99,86100.0,36.93,37.0,36.91,36.99,86100.0
2006-09-19 15:00:00,36.99,37.08,36.98,37.07,53300.0,36.99,37.08,36.98,37.07,53300.0
2006-09-19 15:10:00,37.07,37.19,37.07,37.12,132500.0,37.07,37.19,37.07,37.12,132500.0
2006-09-19 15:20:00,37.12,37.24,37.11,37.17,221100.0,37.12,37.24,37.11,37.17,221100.0
2006-09-19 15:30:00,37.17,37.34,37.16,37.22,168000.0,37.17,37.34,37.16,37.22,168000.0
2006-09-19 15:40:00,37.22,37.34,37.18,37.33,148500.0,37.22,37.34,37.18,37.33,148500.0
2006-09-19 15:50:00,37.32,37.45,37.28,37.37,165500.0,37.32,37.45,37.28,37.37,165500.0
2006-09-20 09:30:00,37.33,37.72,37.33,37.64,565600.0,37.33,37.72,37.33,37.64,565600.0
2006-09-20 09:40:00,37.63,37.64,37.43,37.46,194400.0,37.63,37.64,37.43,37.46,194400.0
2006-09-20 09:50:00,37.46,37.52,37.39,37.45,123200.0,37.46,37.52,37.39,37.45,123200.0
2006-09-20 10:00:00,37.47,37.49,37.42,37.43,121100.0,37.47,37.49,37.42,37.43,121100.0
2006-09-20 10:10:00,37.42,37.47,37.29,37.47,154900.0,37.42,37.47,37.29,37.47,154900.0
2006-09-20 10:20:00,37.46,37.72,37.46,37.69,144700.0,37.46,37.72,37.46,37.69,144700.0
2006-09-20 10:30:00,37.7,37.74,37.58,37.62,103200.0,37.7,37.74,37.58,37.62,103200.0
2006-09-20 10:40:00,37.62,37.75,37.58,37.64,129100.0,37.62,37.75,37.58,37.64,129100.0
2006-09-20 10:50:00,37.65,37.68,37.49,37.53,144500.0,37.65,37.68,37.49,37.53,144500.0
2006-09-20 11:00:00,37.53,37.66,37.48,37.66,166500.0,37.53,37.66,37.48,37.66,166500.0
2006-09-20 11:10:00,37.66,37.68,37.53,37.58,149600.0,37.66,37.68,37.53,37.58,149600.0
2006-09-20 11:20:00,37.59,37.59,37.43,37.48,140200.0,37.59,37.59,37.43,37.48,140200.0
2006-09-20 11:30:00,37.46,37.49,37.39,37.45,130200.0,37.46,37.49,37.39,37.45,130200.0
2006-09-20 11:40:00,37.46,37.52,37.44,37.51,77100.0,37.46,37.52,37.44,37.51,77100.0
2006-09-20 11:50:00,37.51,37.55,37.42,37.43,130400.0,37.51,37.55,37.42,37.43,130400.0
2006-09-20 12:00:00,37.42,37.42,37.28,37.37,180900.0,37.42,37.42,37.28,37.37,180900.0
2006-09-20 12:10:00,37.37,37.4,37.37,37.39,49800.0,37.37,37.4,37.37,37.39,49800.0
2006-09-20 12:20:00,37.39,37.4,37.37,37.4,30500.0,37.39,37.4,37.37,37.4,30500.0
2006-09-20 12:30:00,37.39,37.4,37.35,37.39,81600.0,37.39,37.4,37.35,37.39,81600.0
2006-09-20 12:40:00,37.4,37.47,37.37,37.42,77000.0,37.4,37.47,37.37,37.42,77000.0
2006-09-20 12:50:00,37.43,37.47,37.43,37.46,70400.0,37.43,37.47,37.43,37.46,70400.0
2006-09-20 13:00:00,37.46,37.49,37.46,37.49,65000.0,37.46,37.49,37.46,37.49,65000.0
2006-09-20 13:10:00,37.5,37.52,37.48,37.52,41000.0,37.5,37.52,37.48,37.52,41000.0
2006-09-20 13:20:00,37.51,37.58,37.49,37.57,87600.0,37.51,37.58,37.49,37.57,87600.0
2006-09-20 13:30:00,37.57,37.65,37.56,37.63,81300.0,37.57,37.65,37.56,37.63,81300.0
2006-09-20 13:40:00,37.64,37.67,37.64,37.67,71800.0,37.64,37.67,37.64,37.67,71800.0
2006-09-20 13:50:00,37.67,37.7,37.66,37.69,52800.0,37.67,37.7,37.66,37.69,52800.0
2006-09-20 14:00:00,37.68,37.74,37.67,37.69,96700.0,37.68,37.74,37.67,37.69,96700.0
2006-09-20 14:10:00,37.68,37.73,37.59,37.63,217200.0,37.68,37.73,37.59,37.63,217200.0
2006-09-20 14:20:00,37.64,37.75,37.63,37.65,162700.0,37.64,37.75,37.63,37.65,162700.0
2006-09-20 14:30:00,37.65,37.76,37.63,37.69,113400.0,37.65,37.76,37.63,37.69,113400.0
2006-09-20 14:40:00,37.7,37.72,37.51,37.55,255500.0,37.7,37.72,37.51,37.55,255500.0
2006-09-20 14:50:00,37.56,37.69,37.54,37.63,153500.0,37.56,37.69,37.54,37.63,153500.0
2006-09-20 15:00:00,37.62,37.71,37.55,37.63,252200.0,37.62,37.71,37.55,37.63,252200.0
2006-09-20 15:10:00,37.63,37.63,37.56,37.6,320000.0,37.63,37.63,37.56,37.6,320000.0
2006-09-20 15:20:00,37.6,37.67,37.58,37.62,249100.0,37.6,37.67,37.58,37.62,249100.0
2006-09-20 15:30:00,37.62,37.72,37.62,37.67,132300.0,37.62,37.72,37.62,37.67,132300.0
2006-09-20 15:40:00,37.68,37.78,37.66,37.75,373900.0,37.68,37.78,37.66,37.75,373900.0
2006-09-20 15:50:00,37.75,37.81,37.68,37.69,356600.0,37.75,37.81,37.68,37.69,356600.0
2006-09-21 09:30:00,37.81,37.94,37.66,37.83,175900.0,37.81,37.94,37.66,37.83,175900.0
2006-09-21 09:40:00,37.83,38.0,37.83,37.9,147000.0,37.83,38.0,37.83,37.9,147000.0
2006-09-21 09:50:00,37.9,38.11,37.85,38.1,219100.0,37.9,38.11,37.85,38.1,219100.0
2006-09-21 10:00:00,38.1,38.12,37.79,37.85,206300.0,38.1,38.12,37.79,37.85,206300.0
2006-09-21 10:10:00,37.86,37.94,37.8,37.85,97600.0,37.86,37.94,37.8,37.85,97600.0
2006-09-21 10:20:00,37.85,38.0,37.8,37.88,129300.0,37.85,38.0,37.8,37.88,129300.0
2006-09-21 10:30:00,37.88,37.91,37.75,37.78,88600.0,37.88,37.91,37.75,37.78,88600.0
2006-09-21 10:40:00,37.78,37.99,37.72,37.96,113400.0,37.78,37.99,37.72,37.96,113400.0
2006-09-21 10:50:00,37.97,38.0,37.75,37.76,73800.0,37.97,38.0,37.75,37.76,73800.0
2006-09-21 11:00:00,37.76,37.85,37.75,37.8,152900.0,37.76,37.85,37.75,37.8,152900.0
2006-09-21 11:10:00,37.8,37.85,37.75,37.85,100000.0,37.8,37.85,37.75,37.85,100000.0
2006-09-21 11:20:00,37.83,37.83,37.77,37.79,96600.0,37.83,37.83,37.77,37.79,96600.0
2006-09-21 11:30:00,37.79,37.83,37.7,37.72,102800.0,37.79,37.83,37.7,37.72,102800.0
2006-09-21 11:40:00,37.72,37.72,37.55,37.7,101700.0,37.72,37.72,37.55,37.7,101700.0
2006-09-21 11:50:00,37.69,37.72,37.52,37.56,82000.0,37.69,37.72,37.52,37.56,82000.0
2006-09-21 12:00:00,37.56,37.58,37.26,37.42,173400.0,37.56,37.58,37.26,37.42,173400.0
2006-09-21 12:10:00,37.41,37.53,37.3,37.42,91900.0,37.41,37.53,37.3,37.42,91900.0
2006-09-21 12:20:00,37.42,37.5,37.36,37.44,87400.0,37.42,37.5,37.36,37.44,87400.0
2006-09-21 12:30:00,37.42,37.48,37.37,37.4,34500.0,37.42,37.48,37.37,37.4,34500.0
2006-09-21 12:40:00,37.4,37.5,37.35,37.4,79200.0,37.4,37.5,37.35,37.4,79200.0
2006-09-21 12:50:00,37.4,37.53,37.36,37.53,104300.0,37.4,37.53,37.36,37.53,104300.0
2006-09-21 13:00:00,37.53,37.55,37.38,37.52,103200.0,37.53,37.55,37.38,37.52,103200.0
2006-09-21 13:10:00,37.52,37.55,37.41,37.51,79100.0,37.52,37.55,37.41,37.51,79100.0
2006-09-21 13:20:00,37.5,37.6,37.42,37.42,55700.0,37.5,37.6,37.42,37.42,55700.0
2006-09-21 13:30:00,37.43,37.54,37.42,37.5,50100.0,37.43,37.54,37.42,37.5,50100.0
2006-09-21 13:40:00,37.5,37.66,37.42,37.59,58600.0,37.5,37.66,37.42,37.59,58600.0
2006-09-21 13:50:00,37.61,37.67,37.44,37.45,49000.0,37.61,37.67,37.44,37.45,49000.0
2006-09-21 14:00:00,37.45,37.55,37.45,37.5,92200.0,37.45,37.55,37.45,37.5,92200.0
2006-09-21 14:10:00,37.5,37.52,37.4,37.48,70000.0,37.5,37.52,37.4,37.48,70000.0
2006-09-21 14:20:00,37.48,37.51,37.35,37.36,89600.0,37.48,37.51,37.35,37.36,89600.0
2006-09-21 14:30:00,37.36,37.44,37.35,37.41,41500.0,37.36,37.44,37.35,37.41,41500.0
2006-09-21 14:40:00,37.4,37.52,37.34,37.34,128100.0,37.4,37.52,37.34,37.34,128100.0
2006-09-21 14:50:00,37.33,37.35,37.24,37.25,104300.0,37.33,37.35,37.24,37.25,104300.0
2006-09-21 15:00:00,37.25,37.35,37.22,37.24,86200.0,37.25,37.35,37.22,37.24,86200.0
2006-09-21 15:10:00,37.23,37.25,37.08,37.11,112400.0,37.23,37.25,37.08,37.11,112400.0
2006-09-21 15:20:00,37.11,37.15,37.06,37.07,68500.0,37.11,37.15,37.06,37.07,68500.0
2006-09-21 15:30:00,37.07,37.27,37.07,37.27,93300.0,37.07,37.27,37.07,37.27,93300.0
2006-09-21 15:40:00,37.26,37.41,37.26,37.28,202800.0,37.26,37.41,37.26,37.28,202800.0
2006-09-21 15:50:00,37.28,37.47,37.27,37.41,459000.0,37.28,37.47,37.27,37.41,459000.0
2006-09-22 09:30:00,37.4,37.73,37.34,37.64,184000.0,37.4,37.73,37.34,37.64,184000.0
2006-09-22 09:40:00,37.61,37.68,37.51,37.51,199900.0,37.61,37.68,37.51,37.51,199900.0
2006-09-22 09:50:00,37.51,37.53,37.35,37.39,241800.0,37.51,37.53,37.35,37.39,241800.0
2006-09-22 10:00:00,37.39,37.45,37.32,37.36,211900.0,37.39,37.45,37.32,37.36,211900.0
2006-09-22 10:10:00,37.35,37.44,37.35,37.41,82800.0,37.35,37.44,37.35,37.41,82800.0
2006-09-22 10:20:00,37.43,37.48,37.32,37.41,81100.0,37.43,37.48,37.32,37.41,81100.0
2006-09-22 10:30:00,37.41,37.45,37.33,37.41,69000.0,37.41,37.45,37.33,37.41,69000.0
2006-09-22 10:40:00,37.38,37.43,37.3,37.4,70400.0,37.38,37.43,37.3,37.4,70400.0
2006-09-22 10:50:00,37.41,37.44,37.29,37.33,54100.0,37.41,37.44,37.29,37.33,54100.0
2006-09-22 11:00:00,37.32,37.38,37.25,37.29,173500.0,37.32,37.38,37.25,37.29,173500.0
2006-09-22 11:10:00,37.28,37.39,37.28,37.37,68600.0,37.28,37.39,37.28,37.37,68600.0
2006-09-22 11:20:00,37.37,37.37,37.12,37.12,178900.0,37.37,37.37,37.12,37.12,178900.0
2006-09-22 11:30:00,37.12,37.22,37.0,37.0,71600.0,37.12,37.22,37.0,37.0,71600.0
2006-09-22 11:40:00,37.01,37.02,36.87,37.0,130500.0,37.01,37.02,36.87,37.0,130500.0
2006-09-22 11:50:00,37.0,37.03,36.89,36.91,79600.0,37.0,37.03,36.89,36.91,79600.0
2006-09-22 12:00:00,36.91,36.93,36.87,36.91,181600.0,36.91,36.93,36.87,36.91,181600.0
2006-09-22 12:10:00,36.89,37.05,36.77,36.88,110000.0,36.89,37.05,36.77,36.88,110000.0
2006-09-22 12:20:00,36.88,36.94,36.87,36.92,28000.0,36.88,36.94,36.87,36.92,28000.0
2006-09-22 12:30:00,36.9,36.93,36.85,36.92,29600.0,36.9,36.93,36.85,36.92,29600.0
2006-09-22 12:40:00,36.92,36.98,36.89,36.96,34500.0,36.92,36.98,36.89,36.96,34500.0
2006-09-22 12:50:00,36.96,37.0,36.85,36.86,49800.0,36.96,37.0,36.85,36.86,49800.0
2006-09-22 13:00:00,36.86,36.86,36.74,36.78,113400.0,36.86,36.86,36.74,36.78,113400.0
2006-09-22 13:10:00,36.78,36.78,36.63,36.73,123800.0,36.78,36.78,36.63,36.73,123800.0
2006-09-22 13:20:00,36.74,36.75,36.7,36.72,57000.0,36.74,36.75,36.7,36.72,57000.0
2006-09-22 13:30:00,36.71,36.76,36.68,36.69,44300.0,36.71,36.76,36.68,36.69,44300.0
2006-09-22 13:40:00,36.69,36.85,36.62,36.64,159200.0,36.69,36.85,36.62,36.64,159200.0
2006-09-22 13:50:00,36.62,36.67,36.56,36.65,83700.0,36.62,36.67,36.56,36.65,83700.0
2006-09-22 14:00:00,36.65,36.71,36.6,36.69,65700.0,36.65,36.71,36.6,36.69,65700.0
2006-09-22 14:10:00,36.69,36.7,36.64,36.7,51500.0,36.69,36.7,36.64,36.7,51500.0
2006-09-22 14:20:00,36.7,36.8,36.7,36.8,65600.0,36.7,36.8,36.7,36.8,65600.0
2006-09-22 14:30:00,36.8,36.88,36.78,36.8,78000.0,36.8,36.88,36.78,36.8,78000.0
2006-09-22 14:40:00,36.79,37.08,36.78,37.03,278500.0,36.79,37.08,36.78,37.03,278500.0
2006-09-22 14:50:00,37.03,37.07,36.88,36.89,126300.0,37.03,37.07,36.88,36.89,126300.0
2006-09-22 15:00:00,36.89,37.21,36.89,37.16,174500.0,36.89,37.21,36.89,37.16,174500.0
2006-09-22 15:10:00,37.16,37.34,37.13,37.31,307200.0,37.16,37.34,37.13,37.31,307200.0
2006-09-22 15:20:00,37.31,37.35,37.15,37.16,307300.0,37.31,37.35,37.15,37.16,307300.0
2006-09-22 15:30:00,37.16,37.26,37.01,37.05,119300.0,37.16,37.26,37.01,37.05,119300.0
2006-09-22 15:40:00,37.06,37.07,36.95,37.03,141700.0,37.06,37.07,36.95,37.03,141700.0
2006-09-22 15:50:00,37.03,37.17,36.96,37.05,264000.0,37.03,37.17,36.96,37.05,264000.0
2006-09-25 09:30:00,37.14,37.47,37.07,37.43,191700.0,37.14,37.47,37.07,37.43,191700.0
2006-09-25 09:40:00,37.44,37.6,37.41,37.49,170400.0,37.44,37.6,37.41,37.49,170400.0
2006-09-25 09:50:00,37.49,37.58,37.44,37.45,152700.0,37.49,37.58,37.44,37.45,152700.0
2006-09-25 10:00:00,37.47,37.7,37.43,37.54,237500.0,37.47,37.7,37.43,37.54,237500.0
2006-09-25 10:10:00,37.54,37.59,37.47,37.47,166800.0,37.54,37.59,37.47,37.47,166800.0
2006-09-25 10:20:00,37.48,37.72,37.47,37.55,199400.0,37.48,37.72,37.47,37.55,199400.0
2006-09-25 10:30:00,37.55,37.62,37.52,37.59,125100.0,37.55,37.62,37.52,37.59,125100.0
2006-09-25 10:40:00,37.56,37.65,37.52,37.52,171600.0,37.56,37.65,37.52,37.52,171600.0
2006-09-25 10:50:00,37.52,37.66,37.51,37.62,104300.0,37.52,37.66,37.51,37.62,104300.0
2006-09-25 11:00:00,37.63,37.76,37.54,37.73,133000.0,37.63,37.76,37.54,37.73,133000.0
2006-09-25 11:10:00,37.73,37.86,37.71,37.83,1123900.0,37.73,37.86,37.71,37.83,1123900.0
2006-09-25 11:20:00,37.84,38.02,37.83,37.97,169800.0,37.84,38.02,37.83,37.97,169800.0
2006-09-25 11:30:00,37.97,38.37,37.97,38.13,317600.0,37.97,38.37,37.97,38.13,317600.0
2006-09-25 11:40:00,38.1,38.22,37.98,38.06,256000.0,38.1,38.22,37.98,38.06,256000.0
2006-09-25 11:50:00,38.05,38.07,37.95,37.97,91500.0,38.05,38.07,37.95,37.97,91500.0
2006-09-25 12:00:00,37.96,38.02,37.9,37.97,92300.0,37.96,38.02,37.9,37.97,92300.0
2006-09-25 12:10:00,37.97,38.03,37.96,37.99,77700.0,37.97,38.03,37.96,37.99,77700.0
2006-09-25 12:20:00,37.99,38.09,37.99,38.05,183600.0,37.99,38.09,37.99,38.05,183600.0
2006-09-25 12:30:00,38.05,38.15,38.04,38.11,126900.0,38.05,38.15,38.04,38.11,126900.0
2006-09-25 12:40:00,38.11,38.17,38.1,38.11,113000.0,38.11,38.17,38.1,38.11,113000.0
2006-09-25 12:50:00,38.11,38.37,38.11,38.34,126900.0,38.11,38.37,38.11,38.34,126900.0
2006-09-25 13:00:00,38.36,38.48,38.11,38.32,251100.0,38.36,38.48,38.11,38.32,251100.0
2006-09-25 13:10:00,38.32,38.37,38.29,38.29,103200.0,38.32,38.37,38.29,38.29,103200.0
2006-09-25 13:20:00,38.3,38.38,38.26,38.38,139200.0,38.3,38.38,38.26,38.38,139200.0
2006-09-25 13:30:00,38.38,38.44,38.36,38.38,126900.0,38.38,38.44,38.36,38.38,126900.0
2006-09-25 13:40:00,38.38,38.48,38.37,38.41,201300.0,38.38,38.48,38.37,38.41,201300.0
2006-09-25 13:50:00,38.41,38.43,38.27,38.27,520300.0,38.41,38.43,38.27,38.27,520300.0
2006-09-25 14:00:00,38.28,38.42,38.24,38.36,184700.0,38.28,38.42,38.24,38.36,184700.0
2006-09-25 14:10:00,38.35,38.4,38.22,38.27,134100.0,38.35,38.4,38.22,38.27,134100.0
2006-09-25 14:20:00,38.27,38.46,38.22,38.44,164100.0,38.27,38.46,38.22,38.44,164100.0
2006-09-25 14:30:00,38.45,38.5,38.4,38.43,186800.0,38.45,38.5,38.4,38.43,186800.0
2006-09-25 14:40:00,38.43,38.43,38.24,38.32,422400.0,38.43,38.43,38.24,38.32,422400.0
2006-09-25 14:50:00,38.31,38.37,38.26,38.32,134500.0,38.31,38.37,38.26,38.32,134500.0
2006-09-25 15:00:00,38.32,38.34,38.31,38.33,83100.0,38.32,38.34,38.31,38.33,83100.0
2006-09-25 15:10:00,38.34,38.34,38.31,38.32,259600.0,38.34,38.34,38.31,38.32,259600.0
2006-09-25 15:20:00,38.32,38.35,38.22,38.3,411700.0,38.32,38.35,38.22,38.3,411700.0
2006-09-25 15:30:00,38.3,38.3,38.21,38.21,714800.0,38.3,38.3,38.21,38.21,714800.0
2006-09-25 15:40:00,38.21,38.23,38.09,38.17,322700.0,38.21,38.23,38.09,38.17,322700.0
2006-09-25 15:50:00,38.17,38.28,38.16,38.26,653000.0,38.17,38.28,38.16,38.26,653000.0
2006-09-26 09:30:00,38.18,38.5,38.1,38.19,460900.0,38.18,38.5,38.1,38.19,460900.0
2006-09-26 09:40:00,38.19,38.3,38.02,38.06,171600.0,38.19,38.3,38.02,38.06,171600.0
2006-09-26 09:50:00,38.05,38.08,37.75,37.86,141000.0,38.05,38.08,37.75,37.86,141000.0
2006-09-26 10:00:00,37.88,38.17,37.88,38.07,197700.0,37.88,38.17,37.88,38.07,197700.0
2006-09-26 10:10:00,38.08,38.13,38.03,38.06,69800.0,38.08,38.13,38.03,38.06,69800.0
2006-09-26 10:20:00,38.07,38.07,37.9,37.95,132000.0,38.07,38.07,37.9,37.95,132000.0
2006-09-26 10:30:00,37.96,38.09,37.84,37.87,192400.0,37.96,38.09,37.84,37.87,192400.0
2006-09-26 10:40:00,37.87,38.13,37.87,37.92,129300.0,37.87,38.13,37.87,37.92,129300.0
2006-09-26 10:50:00,37.92,38.11,37.92,38.09,74500.0,37.92,38.11,37.92,38.09,74500.0
2006-09-26 11:00:00,38.09,38.27,38.06,38.26,69800.0,38.09,38.27,38.06,38.26,69800.0
2006-09-26 11:10:00,38.25,38.29,38.09,38.14,66200.0,38.25,38.29,38.09,38.14,66200.0
2006-09-26 11:20:00,38.13,38.13,37.97,38.02,102700.0,38.13,38.13,37.97,38.02,102700.0
2006-09-26 11:30:00,38.03,38.03,37.92,37.92,82900.0,38.03,38.03,37.92,37.92,82900.0
2006-09-26 11:40:00,37.93,37.95,37.79,37.8,113000.0,37.93,37.95,37.79,37.8,113000.0
2006-09-26 11:50:00,37.8,37.9,37.79,37.85,71200.0,37.8,37.9,37.79,37.85,71200.0
2006-09-26 12:00:00,37.85,37.86,37.77,37.8,149700.0,37.85,37.86,37.77,37.8,149700.0
2006-09-26 12:10:00,37.8,37.87,37.77,37.81,78800.0,37.8,37.87,37.77,37.81,78800.0
2006-09-26 12:20:00,37.8,38.03,37.8,38.0,60900.0,37.8,38.03,37.8,38.0,60900.0
2006-09-26 12:30:00,37.97,37.98,37.82,37.88,46600.0,37.97,37.98,37.82,37.88,46600.0
2006-09-26 12:40:00,37.86,37.96,37.81,37.81,143600.0,37.86,37.96,37.81,37.81,143600.0
2006-09-26 12:50:00,37.81,37.91,37.81,37.89,43800.0,37.81,37.91,37.81,37.89,43800.0
2006-09-26 13:00:00,37.87,37.89,37.84,37.89,31800.0,37.87,37.89,37.84,37.89,31800.0
2006-09-26 13:10:00,37.89,37.89,37.84,37.85,58100.0,37.89,37.89,37.84,37.85,58100.0
2006-09-26 13:20:00,37.85,37.89,37.82,37.86,128400.0,37.85,37.89,37.82,37.86,128400.0
2006-09-26 13:30:00,37.86,37.87,37.81,37.82,90900.0,37.86,37.87,37.81,37.82,90900.0
2006-09-26 13:40:00,37.81,37.83,37.79,37.82,104700.0,37.81,37.83,37.79,37.82,104700.0
2006-09-26 13:50:00,37.82,37.84,37.8,37.81,155400.0,37.82,37.84,37.8,37.81,155400.0
2006-09-26 14:00:00,37.82,37.85,37.71,37.72,141600.0,37.82,37.85,37.71,37.72,141600.0
2006-09-26 14:10:00,37.73,37.87,37.73,37.79,127600.0,37.73,37.87,37.73,37.79,127600.0
2006-09-26 14:20:00,37.8,37.84,37.79,37.81,106700.0,37.8,37.84,37.79,37.81,106700.0
2006-09-26 14:30:00,37.8,37.85,37.8,37.82,233900.0,37.8,37.85,37.8,37.82,233900.0
2006-09-26 14:40:00,37.82,37.83,37.8,37.82,84300.0,37.82,37.83,37.8,37.82,84300.0
2006-09-26 14:50:00,37.81,37.84,37.81,37.83,95600.0,37.81,37.84,37.81,37.83,95600.0
2006-09-26 15:00:00,37.84,37.84,37.76,37.76,173500.0,37.84,37.84,37.76,37.76,173500.0
2006-09-26 15:10:00,37.76,37.81,37.75,37.8,85600.0,37.76,37.81,37.75,37.8,85600.0
2006-09-26 15:20:00,37.8,37.81,37.79,37.81,133800.0,37.8,37.81,37.79,37.81,133800.0
2006-09-26 15:30:00,37.81,37.82,37.74,37.8,248100.0,37.81,37.82,37.74,37.8,248100.0
2006-09-26 15:40:00,37.81,37.81,37.75,37.76,149100.0,37.81,37.81,37.75,37.76,149100.0
2006-09-26 15:50:00,37.76,37.8,37.63,37.63,429900.0,37.76,37.8,37.63,37.63,429900.0
2006-09-27 09:30:00,37.73,37.74,37.6,37.67,216300.0,37.73,37.74,37.6,37.67,216300.0
2006-09-27 09:40:00,37.67,38.14,37.65,38.09,172700.0,37.67,38.14,37.65,38.09,172700.0
2006-09-27 09:50:00,38.08,38.43,38.01,38.38,111400.0,38.08,38.43,38.01,38.38,111400.0
2006-09-27 10:00:00,38.39,38.61,38.28,38.3,254100.0,38.39,38.61,38.28,38.3,254100.0
2006-09-27 10:10:00,38.3,38.3,38.11,38.17,109200.0,38.3,38.3,38.11,38.17,109200.0
2006-09-27 10:20:00,38.18,38.36,38.13,38.17,86800.0,38.18,38.36,38.13,38.17,86800.0
2006-09-27 10:30:00,38.17,38.32,38.13,38.2,93700.0,38.17,38.32,38.13,38.2,93700.0
2006-09-27 10:40:00,38.21,38.33,38.12,38.24,71000.0,38.21,38.33,38.12,38.24,71000.0
2006-09-27 10:50:00,38.25,38.3,38.21,38.3,58600.0,38.25,38.3,38.21,38.3,58600.0
2006-09-27 11:00:00,38.3,38.33,38.15,38.31,60700.0,38.3,38.33,38.15,38.31,60700.0
2006-09-27 11:10:00,38.32,38.37,38.21,38.25,73000.0,38.32,38.37,38.21,38.25,73000.0
2006-09-27 11:20:00,38.25,38.28,38.12,38.15,100700.0,38.25,38.28,38.12,38.15,100700.0
2006-09-27 11:30:00,38.16,38.33,38.16,38.24,90500.0,38.16,38.33,38.16,38.24,90500.0
2006-09-27 11:40:00,38.22,38.4,38.16,38.37,90400.0,38.22,38.4,38.16,38.37,90400.0
2006-09-27 11:50:00,38.37,38.45,38.25,38.36,99200.0,38.37,38.45,38.25,38.36,99200.0
2006-09-27 12:00:00,38.34,38.35,38.27,38.31,58300.0,38.34,38.35,38.27,38.31,58300.0
2006-09-27 12:10:00,38.31,38.38,38.24,38.24,46400.0,38.31,38.38,38.24,38.24,46400.0
2006-09-27 12:20:00,38.24,38.35,38.16,38.18,80800.0,38.24,38.35,38.16,38.18,80800.0
2006-09-27 12:30:00,38.19,38.27,38.1,38.1,93000.0,38.19,38.27,38.1,38.1,93000.0
2006-09-27 12:40:00,38.19,38.19,38.1,38.11,126700.0,38.19,38.19,38.1,38.11,126700.0
2006-09-27 12:50:00,38.11,38.19,38.1,38.18,61300.0,38.11,38.19,38.1,38.18,61300.0
2006-09-27 13:00:00,38.18,38.26,38.11,38.13,46200.0,38.18,38.26,38.11,38.13,46200.0
2006-09-27 13:10:00,38.13,38.16,38.02,38.1,64500.0,38.13,38.16,38.02,38.1,64500.0
2006-09-27 13:20:00,38.1,38.14,38.09,38.1,25900.0,38.1,38.14,38.09,38.1,25900.0
2006-09-27 13:30:00,38.11,38.2,38.08,38.12,100400.0,38.11,38.2,38.08,38.12,100400.0
2006-09-27 13:40:00,38.13,38.2,38.1,38.17,92200.0,38.13,38.2,38.1,38.17,92200.0
2006-09-27 13:50:00,38.15,38.17,38.12,38.16,32200.0,38.15,38.17,38.12,38.16,32200.0
2006-09-27 14:00:00,38.15,38.21,38.11,38.18,54000.0,38.15,38.21,38.11,38.18,54000.0
2006-09-27 14:10:00,38.18,38.2,38.07,38.08,78600.0,38.18,38.2,38.07,38.08,78600.0
2006-09-27 14:20:00,38.07,38.14,38.06,38.1,48900.0,38.07,38.14,38.06,38.1,48900.0
2006-09-27 14:30:00,38.1,38.2,38.1,38.2,100900.0,38.1,38.2,38.1,38.2,100900.0
2006-09-27 14:40:00,38.14,38.14,38.04,38.08,173600.0,38.14,38.14,38.04,38.08,173600.0
2006-09-27 14:50:00,38.09,38.15,38.06,38.12,175400.0,38.09,38.15,38.06,38.12,175400.0
2006-09-27 15:00:00,38.12,38.14,38.05,38.06,141200.0,38.12,38.14,38.05,38.06,141200.0
2006-09-27 15:10:00,38.07,38.18,38.05,38.1,111000.0,38.07,38.18,38.05,38.1,111000.0
2006-09-27 15:20:00,38.1,38.15,38.09,38.12,141900.0,38.1,38.15,38.09,38.12,141900.0
2006-09-27 15:30:00,38.12,38.2,38.09,38.12,197900.0,38.12,38.2,38.09,38.12,197900.0
2006-09-27 15:40:00,38.11,38.11,38.01,38.02,416400.0,38.11,38.11,38.01,38.02,416400.0
2006-09-27 15:50:00,38.02,38.13,37.86,38.09,366800.0,38.02,38.13,37.86,38.09,366800.0
2006-09-28 09:30:00,38.22,38.51,38.15,38.46,176700.0,38.22,38.51,38.15,38.46,176700.0
2006-09-28 09:40:00,38.45,38.6,38.34,38.37,158500.0,38.45,38.6,38.34,38.37,158500.0
2006-09-28 09:50:00,38.36,38.49,38.31,38.37,112200.0,38.36,38.49,38.31,38.37,112200.0
2006-09-28 10:00:00,38.36,38.49,38.35,38.39,51400.0,38.36,38.49,38.35,38.39,51400.0
2006-09-28 10:10:00,38.36,38.42,38.25,38.3,78700.0,38.36,38.42,38.25,38.3,78700.0
2006-09-28 10:20:00,38.3,38.34,38.18,38.22,100100.0,38.3,38.34,38.18,38.22,100100.0
2006-09-28 10:30:00,38.25,38.34,38.18,38.27,83400.0,38.25,38.34,38.18,38.27,83400.0
2006-09-28 10:40:00,38.26,38.3,37.94,37.97,146000.0,38.26,38.3,37.94,37.97,146000.0
2006-09-28 10:50:00,37.96,38.07,37.95,37.96,70100.0,37.96,38.07,37.95,37.96,70100.0
2006-09-28 11:00:00,37.95,38.01,37.86,38.01,71600.0,37.95,38.01,37.86,38.01,71600.0
2006-09-28 11:10:00,38.01,38.09,37.95,38.05,37100.0,38.01,38.09,37.95,38.05,37100.0
2006-09-28 11:20:00,38.04,38.11,37.97,38.05,33400.0,38.04,38.11,37.97,38.05,33400.0
2006-09-28 11:30:00,38.04,38.08,37.97,37.98,40000.0,38.04,38.08,37.97,37.98,40000.0
2006-09-28 11:40:00,37.98,37.98,37.8,37.81,82500.0,37.98,37.98,37.8,37.81,82500.0
2006-09-28 11:50:00,37.8,37.84,37.71,37.84,79500.0,37.8,37.84,37.71,37.84,79500.0
2006-09-28 12:00:00,37.84,37.84,37.58,37.67,91300.0,37.84,37.84,37.58,37.67,91300.0
2006-09-28 12:10:00,37.65,37.95,37.62,37.92,67500.0,37.65,37.95,37.62,37.92,67500.0
2006-09-28 12:20:00,37.91,38.08,37.83,37.95,86900.0,37.91,38.08,37.83,37.95,86900.0
2006-09-28 12:30:00,37.95,38.01,37.89,37.91,19500.0,37.95,38.01,37.89,37.91,19500.0
2006-09-28 12:40:00,37.91,37.91,37.88,37.91,16600.0,37.91,37.91,37.88,37.91,16600.0
2006-09-28 12:50:00,37.91,37.99,37.91,37.94,33400.0,37.91,37.99,37.91,37.94,33400.0
2006-09-28 13:00:00,37.94,38.01,37.9,37.99,21400.0,37.94,38.01,37.9,37.99,21400.0
2006-09-28 13:10:00,38.0,38.03,37.95,38.01,31000.0,38.0,38.03,37.95,38.01,31000.0
2006-09-28 13:20:00,38.02,38.26,38.02,38.15,88600.0,38.02,38.26,38.02,38.15,88600.0
2006-09-28 13:30:00,38.16,38.19,38.09,38.11,45300.0,38.16,38.19,38.09,38.11,45300.0
2006-09-28 13:40:00,38.12,38.21,38.08,38.18,38300.0,38.12,38.21,38.08,38.18,38300.0
2006-09-28 13:50:00,38.18,38.22,38.08,38.15,24100.0,38.18,38.22,38.08,38.15,24100.0
2006-09-28 14:00:00,38.14,38.18,38.07,38.13,87900.0,38.14,38.18,38.07,38.13,87900.0
2006-09-28 14:10:00,38.14,38.21,38.06,38.11,47200.0,38.14,38.21,38.06,38.11,47200.0
2006-09-28 14:20:00,38.11,38.17,38.01,38.16,55200.0,38.11,38.17,38.01,38.16,55200.0
2006-09-28 14:30:00,38.17,38.17,38.08,38.1,51000.0,38.17,38.17,38.08,38.1,51000.0
2006-09-28 14:40:00,38.09,38.19,38.09,38.11,68500.0,38.09,38.19,38.09,38.11,68500.0
2006-09-28 14:50:00,38.11,38.11,38.02,38.02,53800.0,38.11,38.11,38.02,38.02,53800.0
2006-09-28 15:00:00,38.02,38.06,37.94,37.99,76600.0,38.02,38.06,37.94,37.99,76600.0
2006-09-28 15:10:00,37.99,38.06,37.98,38.02,55700.0,37.99,38.06,37.98,38.02,55700.0
2006-09-28 15:20:00,38.02,38.1,38.01,38.05,67200.0,38.02,38.1,38.01,38.05,67200.0
2006-09-28 15:30:00,38.06,38.14,38.05,38.1,65500.0,38.06,38.14,38.05,38.1,65500.0
2006-09-28 15:40:00,38.1,38.41,38.1,38.39,256500.0,38.1,38.41,38.1,38.39,256500.0
2006-09-28 15:50:00,38.38,38.38,38.18,38.38,285300.0,38.38,38.38,38.18,38.38,285300.0
2006-09-29 09:30:00,38.15,38.38,38.09,38.14,179400.0,38.15,38.38,38.09,38.14,179400.0
2006-09-29 09:40:00,38.14,38.15,37.83,37.85,332800.0,38.14,38.15,37.83,37.85,332800.0
2006-09-29 09:50:00,37.85,37.95,37.81,37.82,198400.0,37.85,37.95,37.81,37.82,198400.0
2006-09-29 10:00:00,37.82,38.03,37.82,37.83,145300.0,37.82,38.03,37.82,37.83,145300.0
2006-09-29 10:10:00,37.83,37.95,37.79,37.82,84800.0,37.83,37.95,37.79,37.82,84800.0
2006-09-29 10:20:00,37.83,37.9,37.71,37.83,158300.0,37.83,37.9,37.71,37.83,158300.0
2006-09-29 10:30:00,37.8,37.8,37.62,37.66,92800.0,37.8,37.8,37.62,37.66,92800.0
2006-09-29 10:40:00,37.66,37.7,37.58,37.59,84400.0,37.66,37.7,37.58,37.59,84400.0
2006-09-29 10:50:00,37.58,37.83,37.52,37.81,153100.0,37.58,37.83,37.52,37.81,153100.0
2006-09-29 11:00:00,37.81,37.86,37.66,37.85,59600.0,37.81,37.86,37.66,37.85,59600.0
2006-09-29 11:10:00,37.85,37.91,37.76,37.84,64900.0,37.85,37.91,37.76,37.84,64900.0
2006-09-29 11:20:00,37.84,37.84,37.62,37.65,84400.0,37.84,37.84,37.62,37.65,84400.0
2006-09-29 11:30:00,37.64,37.7,37.61,37.68,145400.0,37.64,37.7,37.61,37.68,145400.0
2006-09-29 11:40:00,37.68,37.69,37.62,37.69,79800.0,37.68,37.69,37.62,37.69,79800.0
2006-09-29 11:50:00,37.69,37.71,37.66,37.69,42100.0,37.69,37.71,37.66,37.69,42100.0
2006-09-29 12:00:00,37.68,37.69,37.6,37.6,47600.0,37.68,37.69,37.6,37.6,47600.0
2006-09-29 12:10:00,37.6,37.65,37.6,37.61,52700.0,37.6,37.65,37.6,37.61,52700.0
2006-09-29 12:20:00,37.61,37.7,37.58,37.7,67500.0,37.61,37.7,37.58,37.7,67500.0
2006-09-29 12:30:00,37.71,37.71,37.57,37.57,52900.0,37.71,37.71,37.57,37.57,52900.0
2006-09-29 12:40:00,37.55,37.61,37.53,37.6,45900.0,37.55,37.61,37.53,37.6,45900.0
2006-09-29 12:50:00,37.6,37.77,37.6,37.76,63100.0,37.6,37.77,37.6,37.76,63100.0
2006-09-29 13:00:00,37.75,37.78,37.66,37.67,62300.0,37.75,37.78,37.66,37.67,62300.0
2006-09-29 13:10:00,37.67,37.67,37.66,37.66,28900.0,37.67,37.67,37.66,37.66,28900.0
2006-09-29 13:20:00,37.67,37.7,37.53,37.54,76200.0,37.67,37.7,37.53,37.54,76200.0
2006-09-29 13:30:00,37.55,37.64,37.52,37.61,52400.0,37.55,37.64,37.52,37.61,52400.0
2006-09-29 13:40:00,37.62,37.7,37.6,37.69,73900.0,37.62,37.7,37.6,37.69,73900.0
2006-09-29 13:50:00,37.69,37.69,37.64,37.66,41400.0,37.69,37.69,37.64,37.66,41400.0
2006-09-29 14:00:00,37.64,37.66,37.54,37.57,102400.0,37.64,37.66,37.54,37.57,102400.0
2006-09-29 14:10:00,37.57,37.6,37.52,37.54,66600.0,37.57,37.6,37.52,37.54,66600.0
2006-09-29 14:20:00,37.55,37.57,37.43,37.51,122100.0,37.55,37.57,37.43,37.51,122100.0
2006-09-29 14:30:00,37.53,37.55,37.48,37.5,83500.0,37.53,37.55,37.48,37.5,83500.0
2006-09-29 14:40:00,37.51,37.69,37.5,37.68,93100.0,37.51,37.69,37.5,37.68,93100.0
2006-09-29 14:50:00,37.68,37.69,37.52,37.62,59800.0,37.68,37.69,37.52,37.62,59800.0
2006-09-29 15:00:00,37.63,37.65,37.57,37.58,65400.0,37.63,37.65,37.57,37.58,65400.0
2006-09-29 15:10:00,37.58,37.67,37.54,37.65,88800.0,37.58,37.67,37.54,37.65,88800.0
2006-09-29 15:20:00,37.66,37.77,37.65,37.67,124600.0,37.66,37.77,37.65,37.67,124600.0
2006-09-29 15:30:00,37.67,37.67,37.59,37.59,108900.0,37.67,37.67,37.59,37.59,108900.0
2006-09-29 15:40:00,37.59,37.64,37.44,37.47,144900.0,37.59,37.64,37.44,37.47,144900.0
2006-09-29 15:50:00,37.46,37.51,37.45,37.46,213200.0,37.46,37.51,37.45,37.46,213200.0
2006-10-02 09:30:00,37.54,37.82,37.51,37.61,199800.0,37.54,37.82,37.51,37.61,199800.0
2006-10-02 09:40:00,37.64,37.66,37.55,37.6,100300.0,37.64,37.66,37.55,37.6,100300.0
2006-10-02 09:50:00,37.59,37.61,37.42,37.48,74400.0,37.59,37.61,37.42,37.48,74400.0
2006-10-02 10:00:00,37.47,37.55,37.33,37.35,104000.0,37.47,37.55,37.33,37.35,104000.0
2006-10-02 10:10:00,37.34,37.34,37.14,37.15,136100.0,37.34,37.34,37.14,37.15,136100.0
2006-10-02 10:20:00,37.15,37.2,37.13,37.18,138700.0,37.15,37.2,37.13,37.18,138700.0
2006-10-02 10:30:00,37.19,37.23,37.15,37.16,107100.0,37.19,37.23,37.15,37.16,107100.0
2006-10-02 10:40:00,37.16,37.23,37.15,37.17,71100.0,37.16,37.23,37.15,37.17,71100.0
2006-10-02 10:50:00,37.18,37.25,37.14,37.24,187900.0,37.18,37.25,37.14,37.24,187900.0
2006-10-02 11:00:00,37.24,37.33,37.21,37.29,46200.0,37.24,37.33,37.21,37.29,46200.0
2006-10-02 11:10:00,37.29,37.36,37.28,37.33,49900.0,37.29,37.36,37.28,37.33,49900.0
2006-10-02 11:20:00,37.32,37.4,37.25,37.4,30600.0,37.32,37.4,37.25,37.4,30600.0
2006-10-02 11:30:00,37.4,37.6,37.4,37.58,81100.0,37.4,37.6,37.4,37.58,81100.0
2006-10-02 11:40:00,37.59,37.68,37.58,37.6,81100.0,37.59,37.68,37.58,37.6,81100.0
2006-10-02 11:50:00,37.6,37.72,37.57,37.59,57100.0,37.6,37.72,37.57,37.59,57100.0
2006-10-02 12:00:00,37.58,37.65,37.58,37.61,29100.0,37.58,37.65,37.58,37.61,29100.0
2006-10-02 12:10:00,37.61,37.65,37.58,37.65,64500.0,37.61,37.65,37.58,37.65,64500.0
2006-10-02 12:20:00,37.65,37.72,37.61,37.67,39400.0,37.65,37.72,37.61,37.67,39400.0
2006-10-02 12:30:00,37.67,37.68,37.61,37.61,15800.0,37.67,37.68,37.61,37.61,15800.0
2006-10-02 12:40:00,37.62,37.75,37.61,37.69,38000.0,37.62,37.75,37.61,37.69,38000.0
2006-10-02 12:50:00,37.68,37.68,37.5,37.5,22900.0,37.68,37.68,37.5,37.5,22900.0
2006-10-02 13:00:00,37.5,37.52,37.49,37.51,46300.0,37.5,37.52,37.49,37.51,46300.0
2006-10-02 13:10:00,37.51,37.52,37.49,37.49,18600.0,37.51,37.52,37.49,37.49,18600.0
2006-10-02 13:20:00,37.49,37.49,37.41,37.42,30100.0,37.49,37.49,37.41,37.42,30100.0
2006-10-02 13:30:00,37.42,37.42,37.32,37.32,29100.0,37.42,37.42,37.32,37.32,29100.0
2006-10-02 13:40:00,37.32,37.32,36.87,36.92,157900.0,37.32,37.32,36.87,36.92,157900.0
2006-10-02 13:50:00,36.92,37.04,36.83,36.91,124700.0,36.92,37.04,36.83,36.91,124700.0
2006-10-02 14:00:00,36.89,36.98,36.8,36.95,87800.0,36.89,36.98,36.8,36.95,87800.0
2006-10-02 14:10:00,36.94,36.96,36.9,36.91,84100.0,36.94,36.96,36.9,36.91,84100.0
2006-10-02 14:20:00,36.9,36.96,36.85,36.9,70300.0,36.9,36.96,36.85,36.9,70300.0
2006-10-02 14:30:00,36.9,36.95,36.86,36.91,50200.0,36.9,36.95,36.86,36.91,50200.0
2006-10-02 14:40:00,36.9,37.12,36.89,37.09,82000.0,36.9,37.12,36.89,37.09,82000.0
2006-10-02 14:50:00,37.1,37.12,37.02,37.06,134600.0,37.1,37.12,37.02,37.06,134600.0
2006-10-02 15:00:00,37.06,37.09,36.98,36.99,138900.0,37.06,37.09,36.98,36.99,138900.0
2006-10-02 15:10:00,36.99,37.0,36.92,36.94,74600.0,36.99,37.0,36.92,36.94,74600.0
2006-10-02 15:20:00,36.94,37.14,36.86,37.13,82600.0,36.94,37.14,36.86,37.13,82600.0
2006-10-02 15:30:00,37.12,37.12,36.99,37.02,71900.0,37.12,37.12,36.99,37.02,71900.0
2006-10-02 15:40:00,37.03,37.16,37.0,37.16,73100.0,37.03,37.16,37.0,37.16,73100.0
2006-10-02 15:50:00,37.16,37.16,36.85,36.85,381400.0,37.16,37.16,36.85,36.85,381400.0
2006-10-03 09:30:00,36.88,36.95,36.8,36.9,135500.0,36.88,36.95,36.8,36.9,135500.0
2006-10-03 09:40:00,36.89,37.06,36.89,37.01,76100.0,36.89,37.06,36.89,37.01,76100.0
2006-10-03 09:50:00,37.0,37.09,36.96,37.05,45800.0,37.0,37.09,36.96,37.05,45800.0
2006-10-03 10:00:00,37.05,37.12,36.93,37.04,65300.0,37.05,37.12,36.93,37.04,65300.0
2006-10-03 10:10:00,37.05,37.05,36.9,36.99,35000.0,37.05,37.05,36.9,36.99,35000.0
2006-10-03 10:20:00,36.99,37.05,36.89,36.95,64200.0,36.99,37.05,36.89,36.95,64200.0
2006-10-03 10:30:00,36.95,36.96,36.8,36.81,37400.0,36.95,36.96,36.8,36.81,37400.0
2006-10-03 10:40:00,36.8,36.84,36.75,36.78,49700.0,36.8,36.84,36.75,36.78,49700.0
2006-10-03 10:50:00,36.76,36.81,36.75,36.77,37100.0,36.76,36.81,36.75,36.77,37100.0
2006-10-03 11:00:00,36.77,36.79,36.74,36.76,29600.0,36.77,36.79,36.74,36.76,29600.0
2006-10-03 11:10:00,36.75,36.84,36.73,36.81,70600.0,36.75,36.84,36.73,36.81,70600.0
2006-10-03 11:20:00,36.83,37.0,36.82,36.96,54600.0,36.83,37.0,36.82,36.96,54600.0
2006-10-03 11:30:00,36.97,37.01,36.96,36.99,56800.0,36.97,37.01,36.96,36.99,56800.0
2006-10-03 11:40:00,36.98,37.0,36.96,36.96,33300.0,36.98,37.0,36.96,36.96,33300.0
2006-10-03 11:50:00,36.95,37.09,36.94,36.99,52800.0,36.95,37.09,36.94,36.99,52800.0
2006-10-03 12:00:00,37.0,37.42,37.0,37.31,193900.0,37.0,37.42,37.0,37.31,193900.0
2006-10-03 12:10:00,37.31,37.57,37.31,37.53,116600.0,37.31,37.57,37.31,37.53,116600.0
2006-10-03 12:20:00,37.52,37.53,37.43,37.44,77800.0,37.52,37.53,37.43,37.44,77800.0
2006-10-03 12:30:00,37.43,37.52,37.35,37.36,44800.0,37.43,37.52,37.35,37.36,44800.0
2006-10-03 12:40:00,37.36,37.46,37.35,37.38,36200.0,37.36,37.46,37.35,37.38,36200.0
2006-10-03 12:50:00,37.4,37.54,37.38,37.54,45700.0,37.4,37.54,37.38,37.54,45700.0
2006-10-03 13:00:00,37.56,37.64,37.48,37.49,76800.0,37.56,37.64,37.48,37.49,76800.0
2006-10-03 13:10:00,37.49,37.53,37.42,37.47,51100.0,37.49,37.53,37.42,37.47,51100.0
2006-10-03 13:20:00,37.5,37.51,37.42,37.45,54200.0,37.5,37.51,37.42,37.45,54200.0
2006-10-03 13:30:00,37.44,37.45,37.42,37.44,18900.0,37.44,37.45,37.42,37.44,18900.0
2006-10-03 13:40:00,37.43,37.43,37.26,37.34,82300.0,37.43,37.43,37.26,37.34,82300.0
2006-10-03 13:50:00,37.34,37.35,37.23,37.29,125600.0,37.34,37.35,37.23,37.29,125600.0
2006-10-03 14:00:00,37.3,37.32,37.22,37.28,243800.0,37.3,37.32,37.22,37.28,243800.0
2006-10-03 14:10:00,37.28,37.3,37.09,37.12,101700.0,37.28,37.3,37.09,37.12,101700.0
2006-10-03 14:20:00,37.12,37.15,37.02,37.06,154600.0,37.12,37.15,37.02,37.06,154600.0
2006-10-03 14:30:00,37.05,37.09,37.03,37.05,127900.0,37.05,37.09,37.03,37.05,127900.0
2006-10-03 14:40:00,37.04,37.08,37.01,37.06,86900.0,37.04,37.08,37.01,37.06,86900.0
2006-10-03 14:50:00,37.07,37.07,36.97,37.0,127500.0,37.07,37.07,36.97,37.0,127500.0
2006-10-03 15:00:00,37.0,37.01,36.88,37.0,327700.0,37.0,37.01,36.88,37.0,327700.0
2006-10-03 15:10:00,37.0,37.02,36.95,37.0,77900.0,37.0,37.02,36.95,37.0,77900.0
2006-10-03 15:20:00,37.0,37.02,36.88,36.89,97200.0,37.0,37.02,36.88,36.89,97200.0
2006-10-03 15:30:00,36.9,36.92,36.81,36.81,129300.0,36.9,36.92,36.81,36.81,129300.0
2006-10-03 15:40:00,36.82,36.86,36.75,36.76,168200.0,36.82,36.86,36.75,36.76,168200.0
2006-10-03 15:50:00,36.76,36.79,36.72,36.75,357600.0,36.76,36.79,36.72,36.75,357600.0
2006-10-04 09:30:00,36.75,37.01,36.75,36.92,181600.0,36.75,37.01,36.75,36.92,181600.0
2006-10-04 09:40:00,36.91,36.97,36.87,36.94,229400.0,36.91,36.97,36.87,36.94,229400.0
2006-10-04 09:50:00,36.95,36.95,36.7,36.75,166400.0,36.95,36.95,36.7,36.75,166400.0
2006-10-04 10:00:00,36.75,36.87,36.69,36.85,149300.0,36.75,36.87,36.69,36.85,149300.0
2006-10-04 10:10:00,36.84,37.01,36.82,36.99,165700.0,36.84,37.01,36.82,36.99,165700.0
2006-10-04 10:20:00,36.98,37.03,36.95,36.98,144400.0,36.98,37.03,36.95,36.98,144400.0
2006-10-04 10:30:00,36.97,37.0,36.95,36.98,114500.0,36.97,37.0,36.95,36.98,114500.0
2006-10-04 10:40:00,36.99,37.0,36.88,36.91,102100.0,36.99,37.0,36.88,36.91,102100.0
2006-10-04 10:50:00,36.91,36.98,36.9,36.93,235400.0,36.91,36.98,36.9,36.93,235400.0
2006-10-04 11:00:00,36.93,36.96,36.8,36.85,136800.0,36.93,36.96,36.8,36.85,136800.0
2006-10-04 11:10:00,36.85,36.91,36.82,36.9,79900.0,36.85,36.91,36.82,36.9,79900.0
2006-10-04 11:20:00,36.9,36.96,36.88,36.9,145700.0,36.9,36.96,36.88,36.9,145700.0
2006-10-04 11:30:00,36.9,37.08,36.86,36.93,162500.0,36.9,37.08,36.86,36.93,162500.0
2006-10-04 11:40:00,36.94,37.0,36.9,36.96,62200.0,36.94,37.0,36.9,36.96,62200.0
2006-10-04 11:50:00,36.96,37.0,36.94,36.97,72300.0,36.96,37.0,36.94,36.97,72300.0
2006-10-04 12:00:00,36.96,37.02,36.95,36.96,73700.0,36.96,37.02,36.95,36.96,73700.0
2006-10-04 12:10:00,36.96,36.99,36.95,36.98,111700.0,36.96,36.99,36.95,36.98,111700.0
2006-10-04 12:20:00,36.98,36.99,36.84,36.84,156700.0,36.98,36.99,36.84,36.84,156700.0
2006-10-04 12:30:00,36.85,36.87,36.84,36.87,47400.0,36.85,36.87,36.84,36.87,47400.0
2006-10-04 12:40:00,36.87,36.93,36.86,36.89,131100.0,36.87,36.93,36.86,36.89,131100.0
2006-10-04 12:50:00,36.89,36.94,36.87,36.9,107700.0,36.89,36.94,36.87,36.9,107700.0
2006-10-04 13:00:00,36.89,36.92,36.86,36.9,74300.0,36.89,36.92,36.86,36.9,74300.0
2006-10-04 13:10:00,36.9,36.95,36.88,36.89,72300.0,36.9,36.95,36.88,36.89,72300.0
2006-10-04 13:20:00,36.88,36.95,36.85,36.95,125300.0,36.88,36.95,36.85,36.95,125300.0
2006-10-04 13:30:00,36.95,36.98,36.89,36.95,208100.0,36.95,36.98,36.89,36.95,208100.0
2006-10-04 13:40:00,36.95,36.97,36.94,36.96,70800.0,36.95,36.97,36.94,36.96,70800.0
2006-10-04 13:50:00,36.96,37.13,36.96,37.04,118500.0,36.96,37.13,36.96,37.04,118500.0
2006-10-04 14:00:00,37.05,37.1,36.99,37.07,592700.0,37.05,37.1,36.99,37.07,592700.0
2006-10-04 14:10:00,37.07,37.3,37.07,37.28,137200.0,37.07,37.3,37.07,37.28,137200.0
2006-10-04 14:20:00,37.28,37.46,37.25,37.46,130600.0,37.28,37.46,37.25,37.46,130600.0
2006-10-04 14:30:00,37.47,37.59,37.44,37.46,274400.0,37.47,37.59,37.44,37.46,274400.0
2006-10-04 14:40:00,37.46,37.56,37.39,37.5,210200.0,37.46,37.56,37.39,37.5,210200.0
2006-10-04 14:50:00,37.49,37.72,37.47,37.69,156700.0,37.49,37.72,37.47,37.69,156700.0
2006-10-04 15:00:00,37.68,37.74,37.6,37.62,242400.0,37.68,37.74,37.6,37.62,242400.0
2006-10-04 15:10:00,37.62,37.76,37.6,37.76,191400.0,37.62,37.76,37.6,37.76,191400.0
2006-10-04 15:20:00,37.75,37.91,37.71,37.85,220100.0,37.75,37.91,37.71,37.85,220100.0
2006-10-04 15:30:00,37.87,37.87,37.75,37.75,170200.0,37.87,37.87,37.75,37.75,170200.0
2006-10-04 15:40:00,37.75,37.76,37.56,37.61,264100.0,37.75,37.76,37.56,37.61,264100.0
2006-10-04 15:50:00,37.6,37.82,37.6,37.82,334900.0,37.6,37.82,37.6,37.82,334900.0
2006-10-05 09:30:00,37.56,37.9,37.54,37.9,201800.0,37.56,37.9,37.54,37.9,201800.0
2006-10-05 09:40:00,37.9,38.14,37.88,38.11,118200.0,37.9,38.14,37.88,38.11,118200.0
2006-10-05 09:50:00,38.13,38.13,37.95,38.07,69400.0,38.13,38.13,37.95,38.07,69400.0
2006-10-05 10:00:00,38.05,38.2,38.05,38.1,146000.0,38.05,38.2,38.05,38.1,146000.0
2006-10-05 10:10:00,38.11,38.15,38.05,38.07,88200.0,38.11,38.15,38.05,38.07,88200.0
2006-10-05 10:20:00,38.06,38.12,38.03,38.09,102000.0,38.06,38.12,38.03,38.09,102000.0
2006-10-05 10:30:00,38.08,38.14,38.03,38.06,103300.0,38.08,38.14,38.03,38.06,103300.0
2006-10-05 10:40:00,38.07,38.19,38.06,38.09,65800.0,38.07,38.19,38.06,38.09,65800.0
2006-10-05 10:50:00,38.1,38.22,38.07,38.13,94600.0,38.1,38.22,38.07,38.13,94600.0
2006-10-05 11:00:00,38.12,38.17,38.1,38.11,41600.0,38.12,38.17,38.1,38.11,41600.0
2006-10-05 11:10:00,38.11,38.13,38.1,38.1,24100.0,38.11,38.13,38.1,38.1,24100.0
2006-10-05 11:20:00,38.1,38.16,38.07,38.11,54900.0,38.1,38.16,38.07,38.11,54900.0
2006-10-05 11:30:00,38.1,38.16,38.09,38.1,65500.0,38.1,38.16,38.09,38.1,65500.0
2006-10-05 11:40:00,38.1,38.15,37.98,38.04,104700.0,38.1,38.15,37.98,38.04,104700.0
2006-10-05 11:50:00,38.03,38.06,37.95,37.97,83600.0,38.03,38.06,37.95,37.97,83600.0
2006-10-05 12:00:00,37.97,38.0,37.97,37.98,60800.0,37.97,38.0,37.97,37.98,60800.0
2006-10-05 12:10:00,37.99,38.06,37.98,38.06,229400.0,37.99,38.06,37.98,38.06,229400.0
2006-10-05 12:20:00,38.06,38.08,38.0,38.04,222000.0,38.06,38.08,38.0,38.04,222000.0
2006-10-05 12:30:00,38.04,38.1,37.99,37.99,138200.0,38.04,38.1,37.99,37.99,138200.0
2006-10-05 12:40:00,38.0,38.05,38.0,38.04,110700.0,38.0,38.05,38.0,38.04,110700.0
2006-10-05 12:50:00,38.05,38.06,38.02,38.05,139700.0,38.05,38.06,38.02,38.05,139700.0
2006-10-05 13:00:00,38.05,38.2,38.05,38.13,385700.0,38.05,38.2,38.05,38.13,385700.0
2006-10-05 13:10:00,38.13,38.25,38.1,38.25,82000.0,38.13,38.25,38.1,38.25,82000.0
2006-10-05 13:20:00,38.25,38.33,38.22,38.29,78200.0,38.25,38.33,38.22,38.29,78200.0
2006-10-05 13:30:00,38.29,38.31,38.2,38.24,39400.0,38.29,38.31,38.2,38.24,39400.0
2006-10-05 13:40:00,38.25,38.26,38.2,38.21,42200.0,38.25,38.26,38.2,38.21,42200.0
2006-10-05 13:50:00,38.2,38.22,38.18,38.2,45400.0,38.2,38.22,38.18,38.2,45400.0
2006-10-05 14:00:00,38.2,38.22,38.19,38.21,56800.0,38.2,38.22,38.19,38.21,56800.0
2006-10-05 14:10:00,38.21,38.21,38.13,38.15,64600.0,38.21,38.21,38.13,38.15,64600.0
2006-10-05 14:20:00,38.13,38.16,38.1,38.14,33900.0,38.13,38.16,38.1,38.14,33900.0
2006-10-05 14:30:00,38.14,38.19,38.13,38.18,55200.0,38.14,38.19,38.13,38.18,55200.0
2006-10-05 14:40:00,38.18,38.26,38.14,38.19,75500.0,38.18,38.26,38.14,38.19,75500.0
2006-10-05 14:50:00,38.19,38.24,38.16,38.16,54200.0,38.19,38.24,38.16,38.16,54200.0
2006-10-05 15:00:00,38.17,38.33,38.15,38.27,105100.0,38.17,38.33,38.15,38.27,105100.0
2006-10-05 15:10:00,38.28,38.41,38.24,38.25,66100.0,38.28,38.41,38.24,38.25,66100.0
2006-10-05 15:20:00,38.25,38.34,38.25,38.27,113200.0,38.25,38.34,38.25,38.27,113200.0
2006-10-05 15:30:00,38.27,38.27,38.16,38.18,144400.0,38.27,38.27,38.16,38.18,144400.0
2006-10-05 15:40:00,38.19,38.22,38.11,38.12,138100.0,38.19,38.22,38.11,38.12,138100.0
2006-10-05 15:50:00,38.12,38.21,38.09,38.19,216300.0,38.12,38.21,38.09,38.19,216300.0
2006-10-06 09:30:00,38.34,38.34,37.94,37.99,125700.0,38.34,38.34,37.94,37.99,125700.0
2006-10-06 09:40:00,38.0,38.0,37.82,37.95,41900.0,38.0,38.0,37.82,37.95,41900.0
2006-10-06 09:50:00,37.97,38.03,37.85,37.97,39700.0,37.97,38.03,37.85,37.97,39700.0
2006-10-06 10:00:00,37.94,37.96,37.75,37.82,46800.0,37.94,37.96,37.75,37.82,46800.0
2006-10-06 10:10:00,37.82,37.87,37.66,37.69,49700.0,37.82,37.87,37.66,37.69,49700.0
2006-10-06 10:20:00,37.68,37.81,37.6,37.62,61300.0,37.68,37.81,37.6,37.62,61300.0
2006-10-06 10:30:00,37.65,37.72,37.57,37.65,65800.0,37.65,37.72,37.57,37.65,65800.0
2006-10-06 10:40:00,37.64,37.93,37.62,37.79,55400.0,37.64,37.93,37.62,37.79,55400.0
2006-10-06 10:50:00,37.79,37.93,37.77,37.85,35300.0,37.79,37.93,37.77,37.85,35300.0
2006-10-06 11:00:00,37.86,37.95,37.82,37.89,44800.0,37.86,37.95,37.82,37.89,44800.0
2006-10-06 11:10:00,37.88,38.01,37.88,37.97,34800.0,37.88,38.01,37.88,37.97,34800.0
2006-10-06 11:20:00,37.96,38.0,37.9,37.97,19300.0,37.96,38.0,37.9,37.97,19300.0
2006-10-06 11:30:00,37.98,38.09,37.97,38.08,43800.0,37.98,38.09,37.97,38.08,43800.0
2006-10-06 11:40:00,38.07,38.12,37.83,37.83,26000.0,38.07,38.12,37.83,37.83,26000.0
2006-10-06 11:50:00,37.82,37.88,37.8,37.86,55600.0,37.82,37.88,37.8,37.86,55600.0
2006-10-06 12:00:00,37.87,37.92,37.83,37.87,61400.0,37.87,37.92,37.83,37.87,61400.0
2006-10-06 12:10:00,37.88,37.94,37.84,37.89,42600.0,37.88,37.94,37.84,37.89,42600.0
2006-10-06 12:20:00,37.87,37.91,37.8,37.85,35900.0,37.87,37.91,37.8,37.85,35900.0
2006-10-06 12:30:00,37.83,37.87,37.68,37.69,42400.0,37.83,37.87,37.68,37.69,42400.0
2006-10-06 12:40:00,37.69,37.8,37.65,37.79,21700.0,37.69,37.8,37.65,37.79,21700.0
2006-10-06 12:50:00,37.8,37.89,37.79,37.87,34500.0,37.8,37.89,37.79,37.87,34500.0
2006-10-06 13:00:00,37.87,37.88,37.78,37.78,54900.0,37.87,37.88,37.78,37.78,54900.0
2006-10-06 13:10:00,37.78,37.83,37.74,37.8,72500.0,37.78,37.83,37.74,37.8,72500.0
2006-10-06 13:20:00,37.79,37.81,37.76,37.79,105600.0,37.79,37.81,37.76,37.79,105600.0
2006-10-06 13:30:00,37.79,37.96,37.77,37.93,204500.0,37.79,37.96,37.77,37.93,204500.0
2006-10-06 13:40:00,37.93,38.08,37.85,38.02,124000.0,37.93,38.08,37.85,38.02,124000.0
2006-10-06 13:50:00,38.02,38.14,37.9,38.06,109100.0,38.02,38.14,37.9,38.06,109100.0
2006-10-06 14:00:00,38.05,38.1,38.0,38.07,46300.0,38.05,38.1,38.0,38.07,46300.0
2006-10-06 14:10:00,38.08,38.12,38.04,38.07,41800.0,38.08,38.12,38.04,38.07,41800.0
2006-10-06 14:20:00,38.08,38.12,38.05,38.09,50000.0,38.08,38.12,38.05,38.09,50000.0
2006-10-06 14:30:00,38.09,38.24,38.09,38.22,83300.0,38.09,38.24,38.09,38.22,83300.0
2006-10-06 14:40:00,38.23,38.3,38.15,38.19,68200.0,38.23,38.3,38.15,38.19,68200.0
2006-10-06 14:50:00,38.2,38.3,38.15,38.24,114700.0,38.2,38.3,38.15,38.24,114700.0
2006-10-06 15:00:00,38.24,38.28,38.15,38.2,175800.0,38.24,38.28,38.15,38.2,175800.0
2006-10-06 15:10:00,38.21,38.26,38.17,38.18,92200.0,38.21,38.26,38.17,38.18,92200.0
2006-10-06 15:20:00,38.19,38.25,38.13,38.18,105100.0,38.19,38.25,38.13,38.18,105100.0
2006-10-06 15:30:00,38.17,38.21,38.13,38.15,81400.0,38.17,38.21,38.13,38.15,81400.0
2006-10-06 15:40:00,38.15,38.2,38.11,38.15,134000.0,38.15,38.2,38.11,38.15,134000.0
2006-10-06 15:50:00,38.15,38.3,38.13,38.2,138600.0,38.15,38.3,38.13,38.2,138600.0
2006-10-09 09:30:00,38.08,38.22,38.05,38.14,193800.0,38.08,38.22,38.05,38.14,193800.0
2006-10-09 09:40:00,38.12,38.12,37.79,37.87,71200.0,38.12,38.12,37.79,37.87,71200.0
2006-10-09 09:50:00,37.87,37.97,37.8,37.93,67700.0,37.87,37.97,37.8,37.93,67700.0
2006-10-09 10:00:00,37.92,37.92,37.7,37.73,81600.0,37.92,37.92,37.7,37.73,81600.0
2006-10-09 10:10:00,37.7,37.91,37.7,37.86,81700.0,37.7,37.91,37.7,37.86,81700.0
2006-10-09 10:20:00,37.88,37.88,37.85,37.85,33000.0,37.88,37.88,37.85,37.85,33000.0
2006-10-09 10:30:00,37.85,37.85,37.78,37.79,73500.0,37.85,37.85,37.78,37.79,73500.0
2006-10-09 10:40:00,37.78,37.79,37.69,37.77,47200.0,37.78,37.79,37.69,37.77,47200.0
2006-10-09 10:50:00,37.77,37.87,37.74,37.87,44200.0,37.77,37.87,37.74,37.87,44200.0
2006-10-09 11:00:00,37.86,37.86,37.73,37.78,51000.0,37.86,37.86,37.73,37.78,51000.0
2006-10-09 11:10:00,37.78,37.79,37.7,37.73,22600.0,37.78,37.79,37.7,37.73,22600.0
2006-10-09 11:20:00,37.72,37.83,37.72,37.76,34700.0,37.72,37.83,37.72,37.76,34700.0
2006-10-09 11:30:00,37.76,37.82,37.74,37.74,61100.0,37.76,37.82,37.74,37.74,61100.0
2006-10-09 11:40:00,37.75,37.83,37.72,37.77,122800.0,37.75,37.83,37.72,37.77,122800.0
2006-10-09 11:50:00,37.78,37.79,37.72,37.79,98000.0,37.78,37.79,37.72,37.79,98000.0
2006-10-09 12:00:00,37.79,37.84,37.76,37.76,62800.0,37.79,37.84,37.76,37.76,62800.0
2006-10-09 12:10:00,37.77,37.81,37.77,37.78,39700.0,37.77,37.81,37.77,37.78,39700.0
2006-10-09 12:20:00,37.77,37.81,37.76,37.76,45700.0,37.77,37.81,37.76,37.76,45700.0
2006-10-09 12:30:00,37.76,37.8,37.76,37.78,37600.0,37.76,37.8,37.76,37.78,37600.0
2006-10-09 12:40:00,37.79,37.81,37.76,37.77,54600.0,37.79,37.81,37.76,37.77,54600.0
2006-10-09 12:50:00,37.76,37.76,37.68,37.71,60700.0,37.76,37.76,37.68,37.71,60700.0
2006-10-09 13:00:00,37.72,37.72,37.61,37.61,314800.0,37.72,37.72,37.61,37.61,314800.0
2006-10-09 13:10:00,37.62,37.65,37.62,37.63,36500.0,37.62,37.65,37.62,37.63,36500.0
2006-10-09 13:20:00,37.63,37.76,37.55,37.76,105100.0,37.63,37.76,37.55,37.76,105100.0
2006-10-09 13:30:00,37.76,37.79,37.72,37.75,75300.0,37.76,37.79,37.72,37.75,75300.0
2006-10-09 13:40:00,37.74,37.75,37.72,37.73,42600.0,37.74,37.75,37.72,37.73,42600.0
2006-10-09 13:50:00,37.73,37.73,37.58,37.58,85900.0,37.73,37.73,37.58,37.58,85900.0
2006-10-09 14:00:00,37.59,37.62,37.53,37.6,74800.0,37.59,37.62,37.53,37.6,74800.0
2006-10-09 14:10:00,37.6,37.67,37.56,37.57,98000.0,37.6,37.67,37.56,37.57,98000.0
2006-10-09 14:20:00,37.57,37.57,37.45,37.53,122700.0,37.57,37.57,37.45,37.53,122700.0
2006-10-09 14:30:00,37.54,37.58,37.45,37.49,70700.0,37.54,37.58,37.45,37.49,70700.0
2006-10-09 14:40:00,37.48,37.53,37.46,37.48,60800.0,37.48,37.53,37.46,37.48,60800.0
2006-10-09 14:50:00,37.48,37.5,37.35,37.5,116700.0,37.48,37.5,37.35,37.5,116700.0
2006-10-09 15:00:00,37.49,37.56,37.44,37.45,89900.0,37.49,37.56,37.44,37.45,89900.0
2006-10-09 15:10:00,37.44,37.46,37.39,37.39,104000.0,37.44,37.46,37.39,37.39,104000.0
2006-10-09 15:20:00,37.39,37.46,37.38,37.41,89200.0,37.39,37.46,37.38,37.41,89200.0
2006-10-09 15:30:00,37.41,37.42,37.27,37.3,130200.0,37.41,37.42,37.27,37.3,130200.0
2006-10-09 15:40:00,37.31,37.41,37.3,37.4,140000.0,37.31,37.41,37.3,37.4,140000.0
2006-10-09 15:50:00,37.39,37.42,37.34,37.37,174300.0,37.39,37.42,37.34,37.37,174300.0
2006-10-10 09:30:00,37.43,37.93,37.23,37.9,189700.0,37.43,37.93,37.23,37.9,189700.0
2006-10-10 09:40:00,37.92,37.98,37.8,37.93,152700.0,37.92,37.98,37.8,37.93,152700.0
2006-10-10 09:50:00,37.94,37.97,37.8,37.86,147600.0,37.94,37.97,37.8,37.86,147600.0
2006-10-10 10:00:00,37.86,37.86,37.7,37.73,123000.0,37.86,37.86,37.7,37.73,123000.0
2006-10-10 10:10:00,37.72,37.75,37.64,37.67,118000.0,37.72,37.75,37.64,37.67,118000.0
2006-10-10 10:20:00,37.65,37.67,37.55,37.59,82300.0,37.65,37.67,37.55,37.59,82300.0
2006-10-10 10:30:00,37.59,37.73,37.59,37.65,76500.0,37.59,37.73,37.59,37.65,76500.0
2006-10-10 10:40:00,37.65,37.67,37.45,37.5,104300.0,37.65,37.67,37.45,37.5,104300.0
2006-10-10 10:50:00,37.5,37.6,37.45,37.45,80700.0,37.5,37.6,37.45,37.45,80700.0
2006-10-10 11:00:00,37.46,37.48,37.4,37.46,77000.0,37.46,37.48,37.4,37.46,77000.0
2006-10-10 11:10:00,37.45,37.52,37.42,37.47,67400.0,37.45,37.52,37.42,37.47,67400.0
2006-10-10 11:20:00,37.46,37.6,37.45,37.54,47400.0,37.46,37.6,37.45,37.54,47400.0
2006-10-10 11:30:00,37.54,37.56,37.48,37.54,35900.0,37.54,37.56,37.48,37.54,35900.0
2006-10-10 11:40:00,37.54,37.6,37.54,37.6,38600.0,37.54,37.6,37.54,37.6,38600.0
2006-10-10 11:50:00,37.59,37.63,37.56,37.56,60400.0,37.59,37.63,37.56,37.56,60400.0
2006-10-10 12:00:00,37.58,37.64,37.54,37.64,74300.0,37.58,37.64,37.54,37.64,74300.0
2006-10-10 12:10:00,37.64,37.65,37.52,37.55,43000.0,37.64,37.65,37.52,37.55,43000.0
2006-10-10 12:20:00,37.54,37.55,37.43,37.43,42300.0,37.54,37.55,37.43,37.43,42300.0
2006-10-10 12:30:00,37.44,37.49,37.39,37.45,40200.0,37.44,37.49,37.39,37.45,40200.0
2006-10-10 12:40:00,37.46,37.54,37.46,37.51,29500.0,37.46,37.54,37.46,37.51,29500.0
2006-10-10 12:50:00,37.5,37.56,37.46,37.53,27300.0,37.5,37.56,37.46,37.53,27300.0
2006-10-10 13:00:00,37.52,37.53,37.45,37.47,36900.0,37.52,37.53,37.45,37.47,36900.0
2006-10-10 13:10:00,37.48,37.5,37.41,37.43,32700.0,37.48,37.5,37.41,37.43,32700.0
2006-10-10 13:20:00,37.41,37.56,37.41,37.55,66900.0,37.41,37.56,37.41,37.55,66900.0
2006-10-10 13:30:00,37.56,37.57,37.43,37.47,55500.0,37.56,37.57,37.43,37.47,55500.0
2006-10-10 13:40:00,37.47,37.53,37.36,37.4,70700.0,37.47,37.53,37.36,37.4,70700.0
2006-10-10 13:50:00,37.39,37.51,37.38,37.51,44500.0,37.39,37.51,37.38,37.51,44500.0
2006-10-10 14:00:00,37.5,37.59,37.49,37.53,81900.0,37.5,37.59,37.49,37.53,81900.0
2006-10-10 14:10:00,37.53,37.6,37.51,37.58,54000.0,37.53,37.6,37.51,37.58,54000.0
2006-10-10 14:20:00,37.58,37.58,37.51,37.54,46600.0,37.58,37.58,37.51,37.54,46600.0
2006-10-10 14:30:00,37.54,37.62,37.53,37.57,60100.0,37.54,37.62,37.53,37.57,60100.0
2006-10-10 14:40:00,37.58,37.7,37.57,37.64,155600.0,37.58,37.7,37.57,37.64,155600.0
2006-10-10 14:50:00,37.64,37.73,37.63,37.68,84000.0,37.64,37.73,37.63,37.68,84000.0
2006-10-10 15:00:00,37.68,37.75,37.67,37.74,127100.0,37.68,37.75,37.67,37.74,127100.0
2006-10-10 15:10:00,37.74,37.74,37.61,37.68,77000.0,37.74,37.74,37.61,37.68,77000.0
2006-10-10 15:20:00,37.67,37.74,37.63,37.7,48000.0,37.67,37.74,37.63,37.7,48000.0
2006-10-10 15:30:00,37.71,37.75,37.71,37.74,102200.0,37.71,37.75,37.71,37.74,102200.0
2006-10-10 15:40:00,37.74,37.75,37.69,37.69,131200.0,37.74,37.75,37.69,37.69,131200.0
2006-10-10 15:50:00,37.75,37.78,37.65,37.75,235500.0,37.75,37.78,37.65,37.75,235500.0
2006-10-11 09:30:00,37.55,37.76,37.55,37.66,133900.0,37.55,37.76,37.55,37.66,133900.0
2006-10-11 09:40:00,37.62,37.75,37.57,37.72,52800.0,37.62,37.75,37.57,37.72,52800.0
2006-10-11 09:50:00,37.75,37.75,37.57,37.6,61800.0,37.75,37.75,37.57,37.6,61800.0
2006-10-11 10:00:00,37.63,37.71,37.59,37.66,111500.0,37.63,37.71,37.59,37.66,111500.0
2006-10-11 10:10:00,37.67,37.73,37.66,37.69,36500.0,37.67,37.73,37.66,37.69,36500.0
2006-10-11 10:20:00,37.7,37.75,37.58,37.61,62800.0,37.7,37.75,37.58,37.61,62800.0
2006-10-11 10:30:00,37.61,37.7,37.5,37.5,180200.0,37.61,37.7,37.5,37.5,180200.0
2006-10-11 10:40:00,37.51,37.61,37.35,37.36,177400.0,37.51,37.61,37.35,37.36,177400.0
2006-10-11 10:50:00,37.35,37.54,37.31,37.45,128200.0,37.35,37.54,37.31,37.45,128200.0
2006-10-11 11:00:00,37.45,37.45,37.34,37.37,110300.0,37.45,37.45,37.34,37.37,110300.0
2006-10-11 11:10:00,37.36,37.4,37.22,37.23,128800.0,37.36,37.4,37.22,37.23,128800.0
2006-10-11 11:20:00,37.23,37.34,37.19,37.25,301000.0,37.23,37.34,37.19,37.25,301000.0
2006-10-11 11:30:00,37.24,37.34,37.06,37.32,173300.0,37.24,37.34,37.06,37.32,173300.0
2006-10-11 11:40:00,37.33,37.46,37.25,37.26,109200.0,37.33,37.46,37.25,37.26,109200.0
2006-10-11 11:50:00,37.26,37.27,37.22,37.26,38800.0,37.26,37.27,37.22,37.26,38800.0
2006-10-11 12:00:00,37.26,37.27,37.21,37.21,44200.0,37.26,37.27,37.21,37.21,44200.0
2006-10-11 12:10:00,37.21,37.24,37.08,37.1,74800.0,37.21,37.24,37.08,37.1,74800.0
2006-10-11 12:20:00,37.11,37.13,37.07,37.11,44700.0,37.11,37.13,37.07,37.11,44700.0
2006-10-11 12:30:00,37.12,37.16,37.08,37.15,39100.0,37.12,37.16,37.08,37.15,39100.0
2006-10-11 12:40:00,37.15,37.25,37.15,37.2,58600.0,37.15,37.25,37.15,37.2,58600.0
2006-10-11 12:50:00,37.19,37.25,37.19,37.19,39700.0,37.19,37.25,37.19,37.19,39700.0
2006-10-11 13:00:00,37.19,37.27,37.18,37.25,37700.0,37.19,37.27,37.18,37.25,37700.0
2006-10-11 13:10:00,37.26,37.28,37.21,37.21,49800.0,37.26,37.28,37.21,37.21,49800.0
2006-10-11 13:20:00,37.2,37.21,37.12,37.12,57900.0,37.2,37.21,37.12,37.12,57900.0
2006-10-11 13:30:00,37.13,37.16,37.07,37.11,127400.0,37.13,37.16,37.07,37.11,127400.0
2006-10-11 13:40:00,37.11,37.11,37.05,37.05,109000.0,37.11,37.11,37.05,37.05,109000.0
2006-10-11 13:50:00,37.05,37.07,37.05,37.07,87900.0,37.05,37.07,37.05,37.07,87900.0
2006-10-11 14:00:00,37.07,37.07,36.79,36.9,292200.0,37.07,37.07,36.79,36.9,292200.0
2006-10-11 14:10:00,36.9,36.96,36.85,36.85,149000.0,36.9,36.96,36.85,36.85,149000.0
2006-10-11 14:20:00,36.85,36.99,36.84,36.93,57900.0,36.85,36.99,36.84,36.93,57900.0
2006-10-11 14:30:00,36.92,36.96,36.84,36.9,90100.0,36.92,36.96,36.84,36.9,90100.0
2006-10-11 14:40:00,36.89,36.98,36.85,36.95,156300.0,36.89,36.98,36.85,36.95,156300.0
2006-10-11 14:50:00,36.94,37.03,36.75,37.0,384300.0,36.94,37.03,36.75,37.0,384300.0
2006-10-11 15:00:00,37.01,37.01,36.88,36.96,254200.0,37.01,37.01,36.88,36.96,254200.0
2006-10-11 15:10:00,36.96,37.08,36.92,36.94,117600.0,36.96,37.08,36.92,36.94,117600.0
2006-10-11 15:20:00,36.94,37.0,36.91,36.95,86600.0,36.94,37.0,36.91,36.95,86600.0
2006-10-11 15:30:00,36.94,37.04,36.92,37.0,113300.0,36.94,37.04,36.92,37.0,113300.0
2006-10-11 15:40:00,37.01,37.11,37.0,37.11,114100.0,37.01,37.11,37.0,37.11,114100.0
2006-10-11 15:50:00,37.12,37.16,37.0,37.08,297000.0,37.12,37.16,37.0,37.08,297000.0
2006-10-12 09:30:00,37.25,37.44,37.14,37.17,236100.0,37.25,37.44,37.14,37.17,236100.0
2006-10-12 09:40:00,37.16,37.43,37.15,37.4,103300.0,37.16,37.43,37.15,37.4,103300.0
2006-10-12 09:50:00,37.4,37.41,37.28,37.34,82500.0,37.4,37.41,37.28,37.34,82500.0
2006-10-12 10:00:00,37.34,37.36,37.31,37.32,76200.0,37.34,37.36,37.31,37.32,76200.0
2006-10-12 10:10:00,37.32,37.42,37.31,37.42,83100.0,37.32,37.42,37.31,37.42,83100.0
2006-10-12 10:20:00,37.43,37.6,37.4,37.6,139600.0,37.43,37.6,37.4,37.6,139600.0
2006-10-12 10:30:00,37.59,37.6,37.51,37.53,49900.0,37.59,37.6,37.51,37.53,49900.0
2006-10-12 10:40:00,37.53,37.55,37.48,37.48,55000.0,37.53,37.55,37.48,37.48,55000.0
2006-10-12 10:50:00,37.48,37.48,37.39,37.43,182900.0,37.48,37.48,37.39,37.43,182900.0
2006-10-12 11:00:00,37.43,37.46,37.4,37.41,78500.0,37.43,37.46,37.4,37.41,78500.0
2006-10-12 11:10:00,37.41,37.46,37.39,37.42,68600.0,37.41,37.46,37.39,37.42,68600.0
2006-10-12 11:20:00,37.42,37.43,37.32,37.36,68900.0,37.42,37.43,37.32,37.36,68900.0
2006-10-12 11:30:00,37.36,37.41,37.3,37.37,121100.0,37.36,37.41,37.3,37.37,121100.0
2006-10-12 11:40:00,37.37,37.44,37.37,37.39,34500.0,37.37,37.44,37.37,37.39,34500.0
2006-10-12 11:50:00,37.39,37.4,37.33,37.38,60500.0,37.39,37.4,37.33,37.38,60500.0
2006-10-12 12:00:00,37.39,37.4,37.32,37.39,46100.0,37.39,37.4,37.32,37.39,46100.0
2006-10-12 12:10:00,37.39,37.4,37.38,37.4,49800.0,37.39,37.4,37.38,37.4,49800.0
2006-10-12 12:20:00,37.39,37.49,37.39,37.45,115300.0,37.39,37.49,37.39,37.45,115300.0
2006-10-12 12:30:00,37.45,37.47,37.43,37.46,307800.0,37.45,37.47,37.43,37.46,307800.0
2006-10-12 12:40:00,37.47,37.5,37.36,37.38,85900.0,37.47,37.5,37.36,37.38,85900.0
2006-10-12 12:50:00,37.38,37.46,37.38,37.45,66700.0,37.38,37.46,37.38,37.45,66700.0
2006-10-12 13:00:00,37.45,37.46,37.41,37.42,94500.0,37.45,37.46,37.41,37.42,94500.0
2006-10-12 13:10:00,37.44,37.46,37.37,37.45,66200.0,37.44,37.46,37.37,37.45,66200.0
2006-10-12 13:20:00,37.45,37.5,37.41,37.46,234400.0,37.45,37.5,37.41,37.46,234400.0
2006-10-12 13:30:00,37.46,37.47,37.42,37.43,67200.0,37.46,37.47,37.42,37.43,67200.0
2006-10-12 13:40:00,37.42,37.48,37.42,37.48,68000.0,37.42,37.48,37.42,37.48,68000.0
2006-10-12 13:50:00,37.46,37.58,37.46,37.52,82200.0,37.46,37.58,37.46,37.52,82200.0
2006-10-12 14:00:00,37.53,37.61,37.5,37.61,82200.0,37.53,37.61,37.5,37.61,82200.0
2006-10-12 14:10:00,37.6,37.66,37.52,37.52,109400.0,37.6,37.66,37.52,37.52,109400.0
2006-10-12 14:20:00,37.54,37.59,37.53,37.55,88600.0,37.54,37.59,37.53,37.55,88600.0
2006-10-12 14:30:00,37.55,37.68,37.55,37.67,56800.0,37.55,37.68,37.55,37.67,56800.0
2006-10-12 14:40:00,37.67,37.77,37.67,37.71,159700.0,37.67,37.77,37.67,37.71,159700.0
2006-10-12 14:50:00,37.71,37.72,37.68,37.71,45400.0,37.71,37.72,37.68,37.71,45400.0
2006-10-12 15:00:00,37.71,37.72,37.65,37.69,95800.0,37.71,37.72,37.65,37.69,95800.0
2006-10-12 15:10:00,37.69,37.9,37.67,37.83,236100.0,37.69,37.9,37.67,37.83,236100.0
2006-10-12 15:20:00,37.84,38.18,37.83,38.18,434200.0,37.84,38.18,37.83,38.18,434200.0
2006-10-12 15:30:00,38.18,38.25,37.95,38.22,348700.0,38.18,38.25,37.95,38.22,348700.0
2006-10-12 15:40:00,38.23,38.25,38.14,38.15,418700.0,38.23,38.25,38.14,38.15,418700.0
2006-10-12 15:50:00,38.15,38.26,38.14,38.21,716900.0,38.15,38.26,38.14,38.21,716900.0
2006-10-13 09:30:00,38.05,38.56,38.05,38.53,1147700.0,38.05,38.56,38.05,38.53,1147700.0
2006-10-13 09:40:00,38.51,39.0,38.5,38.9,1037700.0,38.51,39.0,38.5,38.9,1037700.0
2006-10-13 09:50:00,38.92,39.43,38.89,39.29,666700.0,38.92,39.43,38.89,39.29,666700.0
2006-10-13 10:00:00,39.3,39.36,38.95,39.13,638500.0,39.3,39.36,38.95,39.13,638500.0
2006-10-13 10:10:00,39.14,39.16,38.81,38.94,467000.0,39.14,39.16,38.81,38.94,467000.0
2006-10-13 10:20:00,38.94,39.0,38.62,38.68,333500.0,38.94,39.0,38.62,38.68,333500.0
2006-10-13 10:30:00,38.68,39.0,38.32,38.49,871500.0,38.68,39.0,38.32,38.49,871500.0
2006-10-13 10:40:00,38.49,38.6,38.21,38.3,553400.0,38.49,38.6,38.21,38.3,553400.0
2006-10-13 10:50:00,38.31,38.65,38.0,38.64,311400.0,38.31,38.65,38.0,38.64,311400.0
2006-10-13 11:00:00,38.64,38.75,38.62,38.66,252600.0,38.64,38.75,38.62,38.66,252600.0
2006-10-13 11:10:00,38.67,38.78,38.66,38.75,142300.0,38.67,38.78,38.66,38.75,142300.0
2006-10-13 11:20:00,38.75,38.85,38.65,38.82,165100.0,38.75,38.85,38.65,38.82,165100.0
2006-10-13 11:30:00,38.82,38.88,38.75,38.86,112600.0,38.82,38.88,38.75,38.86,112600.0
2006-10-13 11:40:00,38.88,38.94,38.88,38.91,83000.0,38.88,38.94,38.88,38.91,83000.0
2006-10-13 11:50:00,38.91,38.98,38.85,38.92,117300.0,38.91,38.98,38.85,38.92,117300.0
2006-10-13 12:00:00,38.92,38.99,38.84,38.85,208800.0,38.92,38.99,38.84,38.85,208800.0
2006-10-13 12:10:00,38.86,38.95,38.76,38.91,187400.0,38.86,38.95,38.76,38.91,187400.0
2006-10-13 12:20:00,38.91,38.93,38.83,38.9,81700.0,38.91,38.93,38.83,38.9,81700.0
2006-10-13 12:30:00,38.9,39.15,38.9,39.1,201700.0,38.9,39.15,38.9,39.1,201700.0
2006-10-13 12:40:00,39.1,39.2,39.07,39.15,143600.0,39.1,39.2,39.07,39.15,143600.0
2006-10-13 12:50:00,39.14,39.19,39.05,39.11,95500.0,39.14,39.19,39.05,39.11,95500.0
2006-10-13 13:00:00,39.12,39.12,38.95,38.98,76100.0,39.12,39.12,38.95,38.98,76100.0
2006-10-13 13:10:00,38.97,39.05,38.97,39.03,98100.0,38.97,39.05,38.97,39.03,98100.0
2006-10-13 13:20:00,39.04,39.21,39.01,39.17,624400.0,39.04,39.21,39.01,39.17,624400.0
2006-10-13 13:30:00,39.18,39.2,39.09,39.11,113600.0,39.18,39.2,39.09,39.11,113600.0
2006-10-13 13:40:00,39.1,39.15,38.92,38.95,142500.0,39.1,39.15,38.92,38.95,142500.0
2006-10-13 13:50:00,38.96,39.11,38.93,39.09,89700.0,38.96,39.11,38.93,39.09,89700.0
2006-10-13 14:00:00,39.09,39.11,38.99,39.06,90100.0,39.09,39.11,38.99,39.06,90100.0
2006-10-13 14:10:00,39.07,39.11,38.97,39.01,123800.0,39.07,39.11,38.97,39.01,123800.0
2006-10-13 14:20:00,39.01,39.06,38.97,38.97,115900.0,39.01,39.06,38.97,38.97,115900.0
2006-10-13 14:30:00,38.98,39.0,38.9,38.97,168300.0,38.98,39.0,38.9,38.97,168300.0
2006-10-13 14:40:00,38.96,39.0,38.91,38.95,206900.0,38.96,39.0,38.91,38.95,206900.0
2006-10-13 14:50:00,38.93,39.02,38.9,39.01,242500.0,38.93,39.02,38.9,39.01,242500.0
2006-10-13 15:00:00,39.01,39.14,39.0,39.13,148300.0,39.01,39.14,39.0,39.13,148300.0
2006-10-13 15:10:00,39.13,39.17,39.05,39.09,118800.0,39.13,39.17,39.05,39.09,118800.0
2006-10-13 15:20:00,39.09,39.13,39.04,39.11,186800.0,39.09,39.13,39.04,39.11,186800.0
2006-10-13 15:30:00,39.11,39.21,39.11,39.13,291300.0,39.11,39.21,39.11,39.13,291300.0
2006-10-13 15:40:00,39.13,39.25,39.12,39.22,403800.0,39.13,39.25,39.12,39.22,403800.0
2006-10-13 15:50:00,39.22,39.22,38.98,39.0,574600.0,39.22,39.22,38.98,39.0,574600.0
2006-10-16 09:30:00,38.75,38.8,38.69,38.73,423200.0,38.75,38.8,38.69,38.73,423200.0
2006-10-16 09:40:00,38.73,38.73,38.4,38.44,227000.0,38.73,38.73,38.4,38.44,227000.0
2006-10-16 09:50:00,38.44,38.57,38.43,38.57,121000.0,38.44,38.57,38.43,38.57,121000.0
2006-10-16 10:00:00,38.55,38.66,38.5,38.5,203000.0,38.55,38.66,38.5,38.5,203000.0
2006-10-16 10:10:00,38.5,38.67,38.45,38.62,136500.0,38.5,38.67,38.45,38.62,136500.0
2006-10-16 10:20:00,38.62,38.65,38.46,38.53,117700.0,38.62,38.65,38.46,38.53,117700.0
2006-10-16 10:30:00,38.54,38.55,38.36,38.41,183400.0,38.54,38.55,38.36,38.41,183400.0
2006-10-16 10:40:00,38.42,38.43,38.35,38.36,75300.0,38.42,38.43,38.35,38.36,75300.0
2006-10-16 10:50:00,38.37,38.4,38.32,38.34,69400.0,38.37,38.4,38.32,38.34,69400.0
2006-10-16 11:00:00,38.35,38.37,38.3,38.3,80400.0,38.35,38.37,38.3,38.3,80400.0
2006-10-16 11:10:00,38.31,38.33,38.14,38.16,157200.0,38.31,38.33,38.14,38.16,157200.0
2006-10-16 11:20:00,38.16,38.25,38.15,38.19,154800.0,38.16,38.25,38.15,38.19,154800.0
2006-10-16 11:30:00,38.2,38.23,38.18,38.22,75100.0,38.2,38.23,38.18,38.22,75100.0
2006-10-16 11:40:00,38.21,38.33,38.21,38.3,97000.0,38.21,38.33,38.21,38.3,97000.0
2006-10-16 11:50:00,38.3,38.31,38.22,38.29,88600.0,38.3,38.31,38.22,38.29,88600.0
2006-10-16 12:00:00,38.3,38.42,38.28,38.33,105100.0,38.3,38.42,38.28,38.33,105100.0
2006-10-16 12:10:00,38.34,38.34,38.25,38.27,73900.0,38.34,38.34,38.25,38.27,73900.0
2006-10-16 12:20:00,38.28,38.29,38.15,38.18,124300.0,38.28,38.29,38.15,38.18,124300.0
2006-10-16 12:30:00,38.18,38.19,38.15,38.18,59200.0,38.18,38.19,38.15,38.18,59200.0
2006-10-16 12:40:00,38.18,38.25,38.18,38.24,46100.0,38.18,38.25,38.18,38.24,46100.0
2006-10-16 12:50:00,38.24,38.26,38.17,38.2,62800.0,38.24,38.26,38.17,38.2,62800.0
2006-10-16 13:00:00,38.2,38.24,38.16,38.23,44800.0,38.2,38.24,38.16,38.23,44800.0
2006-10-16 13:10:00,38.23,38.36,38.19,38.32,80900.0,38.23,38.36,38.19,38.32,80900.0
2006-10-16 13:20:00,38.32,38.33,38.26,38.3,31500.0,38.32,38.33,38.26,38.3,31500.0
2006-10-16 13:30:00,38.3,38.49,38.29,38.47,108800.0,38.3,38.49,38.29,38.47,108800.0
2006-10-16 13:40:00,38.48,38.63,38.47,38.63,131200.0,38.48,38.63,38.47,38.63,131200.0
2006-10-16 13:50:00,38.63,38.67,38.59,38.66,121500.0,38.63,38.67,38.59,38.66,121500.0
2006-10-16 14:00:00,38.65,38.69,38.54,38.56,104500.0,38.65,38.69,38.54,38.56,104500.0
2006-10-16 14:10:00,38.55,38.65,38.54,38.59,56800.0,38.55,38.65,38.54,38.59,56800.0
2006-10-16 14:20:00,38.6,38.65,38.57,38.63,90500.0,38.6,38.65,38.57,38.63,90500.0
2006-10-16 14:30:00,38.63,38.65,38.54,38.54,46400.0,38.63,38.65,38.54,38.54,46400.0
2006-10-16 14:40:00,38.54,38.55,38.44,38.45,71000.0,38.54,38.55,38.44,38.45,71000.0
2006-10-16 14:50:00,38.45,38.45,38.31,38.36,78200.0,38.45,38.45,38.31,38.36,78200.0
2006-10-16 15:00:00,38.35,38.36,38.34,38.34,56800.0,38.35,38.36,38.34,38.34,56800.0
2006-10-16 15:10:00,38.35,38.36,38.3,38.34,92400.0,38.35,38.36,38.3,38.34,92400.0
2006-10-16 15:20:00,38.34,38.34,38.25,38.26,109900.0,38.34,38.34,38.25,38.26,109900.0
2006-10-16 15:30:00,38.26,38.3,38.25,38.29,135500.0,38.26,38.3,38.25,38.29,135500.0
2006-10-16 15:40:00,38.29,38.31,38.27,38.28,109600.0,38.29,38.31,38.27,38.28,109600.0
2006-10-16 15:50:00,38.28,38.28,38.2,38.21,219000.0,38.28,38.28,38.2,38.21,219000.0
2006-10-17 09:30:00,37.91,38.13,37.7,37.7,231900.0,37.91,38.13,37.7,37.7,231900.0
2006-10-17 09:40:00,37.75,37.84,37.54,37.78,152000.0,37.75,37.84,37.54,37.78,152000.0
2006-10-17 09:50:00,37.78,37.8,37.65,37.78,118100.0,37.78,37.8,37.65,37.78,118100.0
2006-10-17 10:00:00,37.79,37.84,37.69,37.69,61900.0,37.79,37.84,37.69,37.69,61900.0
2006-10-17 10:10:00,37.68,37.71,37.52,37.63,131200.0,37.68,37.71,37.52,37.63,131200.0
2006-10-17 10:20:00,37.63,37.8,37.63,37.73,102900.0,37.63,37.8,37.63,37.73,102900.0
2006-10-17 10:30:00,37.74,37.77,37.53,37.58,72200.0,37.74,37.77,37.53,37.58,72200.0
2006-10-17 10:40:00,37.58,37.59,37.53,37.54,74000.0,37.58,37.59,37.53,37.54,74000.0
2006-10-17 10:50:00,37.54,37.57,37.51,37.51,49500.0,37.54,37.57,37.51,37.51,49500.0
2006-10-17 11:00:00,37.53,37.57,37.5,37.56,71500.0,37.53,37.57,37.5,37.56,71500.0
2006-10-17 11:10:00,37.55,37.6,37.53,37.53,50700.0,37.55,37.6,37.53,37.53,50700.0
2006-10-17 11:20:00,37.53,37.58,37.5,37.53,75500.0,37.53,37.58,37.5,37.53,75500.0
2006-10-17 11:30:00,37.53,37.67,37.52,37.62,84900.0,37.53,37.67,37.52,37.62,84900.0
2006-10-17 11:40:00,37.63,37.75,37.63,37.72,42800.0,37.63,37.75,37.63,37.72,42800.0
2006-10-17 11:50:00,37.73,37.74,37.63,37.7,35100.0,37.73,37.74,37.63,37.7,35100.0
2006-10-17 12:00:00,37.71,37.71,37.66,37.69,33600.0,37.71,37.71,37.66,37.69,33600.0
2006-10-17 12:10:00,37.7,37.73,37.69,37.69,55700.0,37.7,37.73,37.69,37.69,55700.0
2006-10-17 12:20:00,37.7,37.78,37.69,37.74,62700.0,37.7,37.78,37.69,37.74,62700.0
2006-10-17 12:30:00,37.75,37.78,37.69,37.78,65300.0,37.75,37.78,37.69,37.78,65300.0
2006-10-17 12:40:00,37.78,37.82,37.77,37.82,17800.0,37.78,37.82,37.77,37.82,17800.0
2006-10-17 12:50:00,37.82,37.94,37.82,37.91,78600.0,37.82,37.94,37.82,37.91,78600.0
2006-10-17 13:00:00,37.91,38.03,37.9,37.97,94100.0,37.91,38.03,37.9,37.97,94100.0
2006-10-17 13:10:00,37.96,38.05,37.91,38.0,124600.0,37.96,38.05,37.91,38.0,124600.0
2006-10-17 13:20:00,38.01,38.02,37.88,37.97,68200.0,38.01,38.02,37.88,37.97,68200.0
2006-10-17 13:30:00,37.97,38.02,37.95,38.0,41000.0,37.97,38.02,37.95,38.0,41000.0
2006-10-17 13:40:00,37.98,38.07,37.98,38.07,24200.0,37.98,38.07,37.98,38.07,24200.0
2006-10-17 13:50:00,38.06,38.16,38.06,38.09,69200.0,38.06,38.16,38.06,38.09,69200.0
2006-10-17 14:00:00,38.1,38.15,37.97,37.98,108900.0,38.1,38.15,37.97,37.98,108900.0
2006-10-17 14:10:00,37.98,37.99,37.96,37.97,17400.0,37.98,37.99,37.96,37.97,17400.0
2006-10-17 14:20:00,37.97,37.98,37.87,37.87,33400.0,37.97,37.98,37.87,37.87,33400.0
2006-10-17 14:30:00,37.87,37.95,37.87,37.94,32000.0,37.87,37.95,37.87,37.94,32000.0
2006-10-17 14:40:00,37.93,38.0,37.91,37.96,46700.0,37.93,38.0,37.91,37.96,46700.0
2006-10-17 14:50:00,37.96,38.04,37.91,37.95,159900.0,37.96,38.04,37.91,37.95,159900.0
2006-10-17 15:00:00,37.96,38.22,37.94,38.2,192200.0,37.96,38.22,37.94,38.2,192200.0
2006-10-17 15:10:00,38.2,38.2,38.17,38.17,47900.0,38.2,38.2,38.17,38.17,47900.0
2006-10-17 15:20:00,38.18,38.19,38.1,38.18,104400.0,38.18,38.19,38.1,38.18,104400.0
2006-10-17 15:30:00,38.18,38.3,38.18,38.29,85900.0,38.18,38.3,38.18,38.29,85900.0
2006-10-17 15:40:00,38.29,38.3,38.08,38.1,136300.0,38.29,38.3,38.08,38.1,136300.0
2006-10-17 15:50:00,38.09,38.3,38.03,38.14,172100.0,38.09,38.3,38.03,38.14,172100.0
2006-10-18 09:30:00,38.47,38.8,38.38,38.76,240200.0,38.47,38.8,38.38,38.76,240200.0
2006-10-18 09:40:00,38.78,38.88,38.72,38.79,160100.0,38.78,38.88,38.72,38.79,160100.0
2006-10-18 09:50:00,38.82,38.84,38.55,38.67,204400.0,38.82,38.84,38.55,38.67,204400.0
2006-10-18 10:00:00,38.68,38.77,38.61,38.65,177200.0,38.68,38.77,38.61,38.65,177200.0
2006-10-18 10:10:00,38.64,38.79,38.63,38.76,196100.0,38.64,38.79,38.63,38.76,196100.0
2006-10-18 10:20:00,38.75,38.76,38.64,38.72,270700.0,38.75,38.76,38.64,38.72,270700.0
2006-10-18 10:30:00,38.74,38.77,38.62,38.66,176400.0,38.74,38.77,38.62,38.66,176400.0
2006-10-18 10:40:00,38.65,38.67,38.28,38.34,112600.0,38.65,38.67,38.28,38.34,112600.0
2006-10-18 10:50:00,38.34,38.37,38.2,38.28,63600.0,38.34,38.37,38.2,38.28,63600.0
2006-10-18 11:00:00,38.3,38.39,38.27,38.34,44800.0,38.3,38.39,38.27,38.34,44800.0
2006-10-18 11:10:00,38.34,38.44,38.27,38.34,39000.0,38.34,38.44,38.27,38.34,39000.0
2006-10-18 11:20:00,38.33,38.52,38.31,38.35,77900.0,38.33,38.52,38.31,38.35,77900.0
2006-10-18 11:30:00,38.36,38.45,38.25,38.26,41100.0,38.36,38.45,38.25,38.26,41100.0
2006-10-18 11:40:00,38.27,38.43,38.26,38.37,44700.0,38.27,38.43,38.26,38.37,44700.0
2006-10-18 11:50:00,38.38,38.39,38.32,38.32,18500.0,38.38,38.39,38.32,38.32,18500.0
2006-10-18 12:00:00,38.32,38.34,38.29,38.3,50500.0,38.32,38.34,38.29,38.3,50500.0
2006-10-18 12:10:00,38.3,38.33,38.28,38.33,34700.0,38.3,38.33,38.28,38.33,34700.0
2006-10-18 12:20:00,38.32,38.42,38.31,38.42,33700.0,38.32,38.42,38.31,38.42,33700.0
2006-10-18 12:30:00,38.43,38.46,38.39,38.44,17400.0,38.43,38.46,38.39,38.44,17400.0
2006-10-18 12:40:00,38.44,38.46,38.35,38.38,23100.0,38.44,38.46,38.35,38.38,23100.0
2006-10-18 12:50:00,38.38,38.38,38.33,38.33,27800.0,38.38,38.38,38.33,38.33,27800.0
2006-10-18 13:00:00,38.33,38.36,38.26,38.32,32800.0,38.33,38.36,38.26,38.32,32800.0
2006-10-18 13:10:00,38.31,38.38,38.25,38.27,36100.0,38.31,38.38,38.25,38.27,36100.0
2006-10-18 13:20:00,38.25,38.25,38.01,38.05,67900.0,38.25,38.25,38.01,38.05,67900.0
2006-10-18 13:30:00,38.05,38.2,37.98,38.17,72500.0,38.05,38.2,37.98,38.17,72500.0
2006-10-18 13:40:00,38.17,38.23,38.15,38.21,41900.0,38.17,38.23,38.15,38.21,41900.0
2006-10-18 13:50:00,38.23,38.25,38.14,38.25,30700.0,38.23,38.25,38.14,38.25,30700.0
2006-10-18 14:00:00,38.24,38.31,38.21,38.29,23300.0,38.24,38.31,38.21,38.29,23300.0
2006-10-18 14:10:00,38.28,38.38,38.2,38.37,108200.0,38.28,38.38,38.2,38.37,108200.0
2006-10-18 14:20:00,38.37,38.6,38.32,38.52,83800.0,38.37,38.6,38.32,38.52,83800.0
2006-10-18 14:30:00,38.52,38.53,38.44,38.51,37500.0,38.52,38.53,38.44,38.51,37500.0
2006-10-18 14:40:00,38.5,38.58,38.49,38.51,48900.0,38.5,38.58,38.49,38.51,48900.0
2006-10-18 14:50:00,38.5,38.54,38.44,38.5,49200.0,38.5,38.54,38.44,38.5,49200.0
2006-10-18 15:00:00,38.49,38.5,38.38,38.45,31800.0,38.49,38.5,38.38,38.45,31800.0
2006-10-18 15:10:00,38.46,38.56,38.46,38.5,39200.0,38.46,38.56,38.46,38.5,39200.0
2006-10-18 15:20:00,38.5,38.55,38.46,38.48,91800.0,38.5,38.55,38.46,38.48,91800.0
2006-10-18 15:30:00,38.5,38.54,38.44,38.44,50600.0,38.5,38.54,38.44,38.44,50600.0
2006-10-18 15:40:00,38.45,38.54,38.45,38.46,59100.0,38.45,38.54,38.45,38.46,59100.0
2006-10-18 15:50:00,38.45,38.55,38.45,38.54,153900.0,38.45,38.55,38.45,38.54,153900.0
2006-10-19 09:30:00,38.45,38.87,38.2,38.23,222500.0,38.45,38.87,38.2,38.23,222500.0
2006-10-19 09:40:00,38.23,38.51,38.22,38.49,103500.0,38.23,38.51,38.22,38.49,103500.0
2006-10-19 09:50:00,38.49,38.74,38.47,38.69,117800.0,38.49,38.74,38.47,38.69,117800.0
2006-10-19 10:00:00,38.69,38.89,38.58,38.84,168700.0,38.69,38.89,38.58,38.84,168700.0
2006-10-19 10:10:00,38.84,39.03,38.76,39.02,124800.0,38.84,39.03,38.76,39.02,124800.0
2006-10-19 10:20:00,39.0,39.03,38.77,38.84,123200.0,39.0,39.03,38.77,38.84,123200.0
2006-10-19 10:30:00,38.84,38.84,38.57,38.7,102600.0,38.84,38.84,38.57,38.7,102600.0
2006-10-19 10:40:00,38.71,38.75,38.53,38.56,87500.0,38.71,38.75,38.53,38.56,87500.0
2006-10-19 10:50:00,38.56,38.56,38.5,38.54,56500.0,38.56,38.56,38.5,38.54,56500.0
2006-10-19 11:00:00,38.54,38.55,38.47,38.5,80000.0,38.54,38.55,38.47,38.5,80000.0
2006-10-19 11:10:00,38.5,38.52,38.4,38.4,72000.0,38.5,38.52,38.4,38.4,72000.0
2006-10-19 11:20:00,38.4,38.44,38.4,38.41,39100.0,38.4,38.44,38.4,38.41,39100.0
2006-10-19 11:30:00,38.41,38.5,38.22,38.34,181700.0,38.41,38.5,38.22,38.34,181700.0
2006-10-19 11:40:00,38.34,38.36,38.24,38.31,76600.0,38.34,38.36,38.24,38.31,76600.0
2006-10-19 11:50:00,38.31,38.33,38.23,38.32,53500.0,38.31,38.33,38.23,38.32,53500.0
2006-10-19 12:00:00,38.32,38.39,38.2,38.39,118600.0,38.32,38.39,38.2,38.39,118600.0
2006-10-19 12:10:00,38.38,38.51,38.36,38.36,121100.0,38.38,38.51,38.36,38.36,121100.0
2006-10-19 12:20:00,38.36,38.39,38.28,38.3,54200.0,38.36,38.39,38.28,38.3,54200.0
2006-10-19 12:30:00,38.29,38.3,38.21,38.26,63500.0,38.29,38.3,38.21,38.26,63500.0
2006-10-19 12:40:00,38.25,38.25,38.0,38.01,116700.0,38.25,38.25,38.0,38.01,116700.0
2006-10-19 12:50:00,38.0,38.05,37.83,38.05,144900.0,38.0,38.05,37.83,38.05,144900.0
2006-10-19 13:00:00,38.04,38.07,37.95,38.01,66400.0,38.04,38.07,37.95,38.01,66400.0
2006-10-19 13:10:00,38.03,38.29,38.03,38.29,58100.0,38.03,38.29,38.03,38.29,58100.0
2006-10-19 13:20:00,38.29,38.35,38.27,38.33,32500.0,38.29,38.35,38.27,38.33,32500.0
2006-10-19 13:30:00,38.32,38.4,38.27,38.35,38500.0,38.32,38.4,38.27,38.35,38500.0
2006-10-19 13:40:00,38.36,38.41,38.33,38.38,44000.0,38.36,38.41,38.33,38.38,44000.0
2006-10-19 13:50:00,38.39,38.42,38.34,38.35,47300.0,38.39,38.42,38.34,38.35,47300.0
2006-10-19 14:00:00,38.35,38.38,38.25,38.28,86400.0,38.35,38.38,38.25,38.28,86400.0
2006-10-19 14:10:00,38.28,38.32,38.28,38.3,31300.0,38.28,38.32,38.28,38.3,31300.0
2006-10-19 14:20:00,38.3,38.5,38.27,38.5,100400.0,38.3,38.5,38.27,38.5,100400.0
2006-10-19 14:30:00,38.5,38.51,38.4,38.5,107300.0,38.5,38.51,38.4,38.5,107300.0
2006-10-19 14:40:00,38.49,38.5,38.39,38.4,59300.0,38.49,38.5,38.39,38.4,59300.0
2006-10-19 14:50:00,38.4,38.49,38.35,38.47,64900.0,38.4,38.49,38.35,38.47,64900.0
2006-10-19 15:00:00,38.47,38.47,38.3,38.32,55600.0,38.47,38.47,38.3,38.32,55600.0
2006-10-19 15:10:00,38.32,38.34,38.2,38.22,65000.0,38.32,38.34,38.2,38.22,65000.0
2006-10-19 15:20:00,38.22,38.34,38.22,38.33,84800.0,38.22,38.34,38.22,38.33,84800.0
2006-10-19 15:30:00,38.34,38.43,38.33,38.42,81400.0,38.34,38.43,38.33,38.42,81400.0
2006-10-19 15:40:00,38.43,38.49,38.4,38.44,108000.0,38.43,38.49,38.4,38.44,108000.0
2006-10-19 15:50:00,38.43,38.51,38.39,38.49,208000.0,38.43,38.51,38.39,38.49,208000.0
2006-10-20 09:30:00,38.52,38.78,38.26,38.31,1253700.0,38.52,38.78,38.26,38.31,1253700.0
2006-10-20 09:40:00,38.35,38.35,37.81,37.9,98800.0,38.35,38.35,37.81,37.9,98800.0
2006-10-20 09:50:00,37.9,38.09,37.75,38.09,97900.0,37.9,38.09,37.75,38.09,97900.0
2006-10-20 10:00:00,38.01,38.2,37.99,37.99,126800.0,38.01,38.2,37.99,37.99,126800.0
2006-10-20 10:10:00,37.99,38.02,37.9,38.02,73800.0,37.99,38.02,37.9,38.02,73800.0
2006-10-20 10:20:00,38.02,38.2,38.02,38.18,31800.0,38.02,38.2,38.02,38.18,31800.0
2006-10-20 10:30:00,38.18,38.28,38.1,38.27,45800.0,38.18,38.28,38.1,38.27,45800.0
2006-10-20 10:40:00,38.26,38.33,38.26,38.26,51400.0,38.26,38.33,38.26,38.26,51400.0
2006-10-20 10:50:00,38.27,38.29,38.15,38.18,40200.0,38.27,38.29,38.15,38.18,40200.0
2006-10-20 11:00:00,38.18,38.24,38.1,38.12,41600.0,38.18,38.24,38.1,38.12,41600.0
2006-10-20 11:10:00,38.12,38.14,38.04,38.04,47400.0,38.12,38.14,38.04,38.04,47400.0
2006-10-20 11:20:00,38.05,38.16,38.0,38.12,74600.0,38.05,38.16,38.0,38.12,74600.0
2006-10-20 11:30:00,38.12,38.13,38.01,38.03,28300.0,38.12,38.13,38.01,38.03,28300.0
2006-10-20 11:40:00,38.02,38.05,38.01,38.04,28200.0,38.02,38.05,38.01,38.04,28200.0
2006-10-20 11:50:00,38.04,38.13,38.03,38.09,35100.0,38.04,38.13,38.03,38.09,35100.0
2006-10-20 12:00:00,38.07,38.14,38.04,38.07,57500.0,38.07,38.14,38.04,38.07,57500.0
2006-10-20 12:10:00,38.08,38.15,38.05,38.13,48600.0,38.08,38.15,38.05,38.13,48600.0
2006-10-20 12:20:00,38.12,38.21,38.05,38.16,63100.0,38.12,38.21,38.05,38.16,63100.0
2006-10-20 12:30:00,38.16,38.25,38.16,38.21,35500.0,38.16,38.25,38.16,38.21,35500.0
2006-10-20 12:40:00,38.21,38.29,38.2,38.28,38900.0,38.21,38.29,38.2,38.28,38900.0
2006-10-20 12:50:00,38.26,38.26,38.2,38.2,18900.0,38.26,38.26,38.2,38.2,18900.0
2006-10-20 13:00:00,38.2,38.21,38.16,38.19,30200.0,38.2,38.21,38.16,38.19,30200.0
2006-10-20 13:10:00,38.2,38.2,38.11,38.15,19800.0,38.2,38.2,38.11,38.15,19800.0
2006-10-20 13:20:00,38.15,38.18,38.15,38.18,10000.0,38.15,38.18,38.15,38.18,10000.0
2006-10-20 13:30:00,38.19,38.22,38.16,38.17,46300.0,38.19,38.22,38.16,38.17,46300.0
2006-10-20 13:40:00,38.16,38.19,38.16,38.19,31000.0,38.16,38.19,38.16,38.19,31000.0
2006-10-20 13:50:00,38.19,38.19,38.1,38.14,45800.0,38.19,38.19,38.1,38.14,45800.0
2006-10-20 14:00:00,38.13,38.2,38.12,38.18,24400.0,38.13,38.2,38.12,38.18,24400.0
2006-10-20 14:10:00,38.18,38.2,38.14,38.19,26400.0,38.18,38.2,38.14,38.19,26400.0
2006-10-20 14:20:00,38.17,38.21,38.17,38.19,38900.0,38.17,38.21,38.17,38.19,38900.0
2006-10-20 14:30:00,38.18,38.2,38.16,38.16,45200.0,38.18,38.2,38.16,38.16,45200.0
2006-10-20 14:40:00,38.17,38.2,38.15,38.18,39700.0,38.17,38.2,38.15,38.18,39700.0
2006-10-20 14:50:00,38.17,38.2,38.15,38.18,45500.0,38.17,38.2,38.15,38.18,45500.0
2006-10-20 15:00:00,38.18,38.2,38.16,38.18,56900.0,38.18,38.2,38.16,38.18,56900.0
2006-10-20 15:10:00,38.18,38.19,38.17,38.19,35000.0,38.18,38.19,38.17,38.19,35000.0
2006-10-20 15:20:00,38.19,38.21,38.17,38.2,52300.0,38.19,38.21,38.17,38.2,52300.0
2006-10-20 15:30:00,38.2,38.21,38.18,38.19,48700.0,38.2,38.21,38.18,38.19,48700.0
2006-10-20 15:40:00,38.19,38.21,38.15,38.2,148500.0,38.19,38.21,38.15,38.2,148500.0
2006-10-20 15:50:00,38.19,38.26,38.18,38.26,214800.0,38.19,38.26,38.18,38.26,214800.0
2006-10-23 09:30:00,38.07,38.19,38.0,38.03,133700.0,38.07,38.19,38.0,38.03,133700.0
2006-10-23 09:40:00,38.03,38.1,38.0,38.09,39300.0,38.03,38.1,38.0,38.09,39300.0
2006-10-23 09:50:00,38.1,38.24,38.08,38.23,21100.0,38.1,38.24,38.08,38.23,21100.0
2006-10-23 10:00:00,38.21,38.48,38.21,38.42,139000.0,38.21,38.48,38.21,38.42,139000.0
2006-10-23 10:10:00,38.43,38.55,38.35,38.47,220800.0,38.43,38.55,38.35,38.47,220800.0
2006-10-23 10:20:00,38.47,38.59,38.45,38.53,109600.0,38.47,38.59,38.45,38.53,109600.0
2006-10-23 10:30:00,38.54,38.56,38.45,38.49,80900.0,38.54,38.56,38.45,38.49,80900.0
2006-10-23 10:40:00,38.5,38.51,38.42,38.47,71500.0,38.5,38.51,38.42,38.47,71500.0
2006-10-23 10:50:00,38.47,38.5,38.42,38.49,48400.0,38.47,38.5,38.42,38.49,48400.0
2006-10-23 11:00:00,38.5,38.51,38.4,38.5,94300.0,38.5,38.51,38.4,38.5,94300.0
2006-10-23 11:10:00,38.5,38.54,38.44,38.5,65600.0,38.5,38.54,38.44,38.5,65600.0
2006-10-23 11:20:00,38.5,38.51,38.4,38.43,46500.0,38.5,38.51,38.4,38.43,46500.0
2006-10-23 11:30:00,38.43,38.57,38.43,38.55,64600.0,38.43,38.57,38.43,38.55,64600.0
2006-10-23 11:40:00,38.55,38.65,38.54,38.6,43000.0,38.55,38.65,38.54,38.6,43000.0
2006-10-23 11:50:00,38.61,38.63,38.57,38.6,148600.0,38.61,38.63,38.57,38.6,148600.0
2006-10-23 12:00:00,38.6,38.61,38.55,38.59,80300.0,38.6,38.61,38.55,38.59,80300.0
2006-10-23 12:10:00,38.61,38.61,38.51,38.53,39200.0,38.61,38.61,38.51,38.53,39200.0
2006-10-23 12:20:00,38.53,38.6,38.52,38.55,53900.0,38.53,38.6,38.52,38.55,53900.0
2006-10-23 12:30:00,38.55,38.57,38.49,38.5,328800.0,38.55,38.57,38.49,38.5,328800.0
2006-10-23 12:40:00,38.51,38.54,38.45,38.45,56100.0,38.51,38.54,38.45,38.45,56100.0
2006-10-23 12:50:00,38.46,38.53,38.46,38.5,32800.0,38.46,38.53,38.46,38.5,32800.0
2006-10-23 13:00:00,38.5,38.52,38.49,38.49,45000.0,38.5,38.52,38.49,38.49,45000.0
2006-10-23 13:10:00,38.5,38.51,38.47,38.51,40000.0,38.5,38.51,38.47,38.51,40000.0
2006-10-23 13:20:00,38.51,38.52,38.47,38.51,46800.0,38.51,38.52,38.47,38.51,46800.0
2006-10-23 13:30:00,38.51,38.55,38.46,38.49,32800.0,38.51,38.55,38.46,38.49,32800.0
2006-10-23 13:40:00,38.49,38.52,38.45,38.46,30100.0,38.49,38.52,38.45,38.46,30100.0
2006-10-23 13:50:00,38.46,38.55,38.4,38.5,79000.0,38.46,38.55,38.4,38.5,79000.0
2006-10-23 14:00:00,38.51,38.54,38.49,38.51,53000.0,38.51,38.54,38.49,38.51,53000.0
2006-10-23 14:10:00,38.5,38.57,38.45,38.51,73000.0,38.5,38.57,38.45,38.51,73000.0
2006-10-23 14:20:00,38.5,38.51,38.45,38.5,61200.0,38.5,38.51,38.45,38.5,61200.0
2006-10-23 14:30:00,38.5,38.59,38.49,38.51,58500.0,38.5,38.59,38.49,38.51,58500.0
2006-10-23 14:40:00,38.51,38.55,38.47,38.5,125200.0,38.51,38.55,38.47,38.5,125200.0
2006-10-23 14:50:00,38.5,38.51,38.47,38.51,76600.0,38.5,38.51,38.47,38.51,76600.0
2006-10-23 15:00:00,38.51,38.6,38.5,38.51,70600.0,38.51,38.6,38.5,38.51,70600.0
2006-10-23 15:10:00,38.51,38.59,38.5,38.51,76000.0,38.51,38.59,38.5,38.51,76000.0
2006-10-23 15:20:00,38.51,38.59,38.5,38.55,85900.0,38.51,38.59,38.5,38.55,85900.0
2006-10-23 15:30:00,38.55,38.57,38.51,38.55,69300.0,38.55,38.57,38.51,38.55,69300.0
2006-10-23 15:40:00,38.56,38.57,38.51,38.56,59400.0,38.56,38.57,38.51,38.56,59400.0
2006-10-23 15:50:00,38.56,38.57,38.55,38.57,124400.0,38.56,38.57,38.55,38.57,124400.0
2006-10-24 09:30:00,38.5,38.57,38.27,38.4,107100.0,38.5,38.57,38.27,38.4,107100.0
2006-10-24 09:40:00,38.42,38.59,38.3,38.52,265100.0,38.42,38.59,38.3,38.52,265100.0
2006-10-24 09:50:00,38.51,38.57,38.27,38.34,126000.0,38.51,38.57,38.27,38.34,126000.0
2006-10-24 10:00:00,38.32,38.49,38.28,38.28,60600.0,38.32,38.49,38.28,38.28,60600.0
2006-10-24 10:10:00,38.28,38.4,38.27,38.31,140900.0,38.28,38.4,38.27,38.31,140900.0
2006-10-24 10:20:00,38.32,38.52,38.31,38.38,96100.0,38.32,38.52,38.31,38.38,96100.0
2006-10-24 10:30:00,38.39,38.4,38.24,38.29,82100.0,38.39,38.4,38.24,38.29,82100.0
2006-10-24 10:40:00,38.3,38.36,38.07,38.14,96900.0,38.3,38.36,38.07,38.14,96900.0
2006-10-24 10:50:00,38.15,38.19,38.09,38.19,85000.0,38.15,38.19,38.09,38.19,85000.0
2006-10-24 11:00:00,38.18,38.2,38.13,38.14,122800.0,38.18,38.2,38.13,38.14,122800.0
2006-10-24 11:10:00,38.14,38.2,38.13,38.14,85400.0,38.14,38.2,38.13,38.14,85400.0
2006-10-24 11:20:00,38.14,38.15,38.1,38.14,113400.0,38.14,38.15,38.1,38.14,113400.0
2006-10-24 11:30:00,38.15,38.16,38.12,38.14,77900.0,38.15,38.16,38.12,38.14,77900.0
2006-10-24 11:40:00,38.14,38.2,38.11,38.16,142100.0,38.14,38.2,38.11,38.16,142100.0
2006-10-24 11:50:00,38.16,38.26,38.15,38.19,137600.0,38.16,38.26,38.15,38.19,137600.0
2006-10-24 12:00:00,38.19,38.2,38.1,38.16,81400.0,38.19,38.2,38.1,38.16,81400.0
2006-10-24 12:10:00,38.16,38.22,38.13,38.17,111700.0,38.16,38.22,38.13,38.17,111700.0
2006-10-24 12:20:00,38.17,38.2,38.15,38.15,60100.0,38.17,38.2,38.15,38.15,60100.0
2006-10-24 12:30:00,38.15,38.16,38.0,38.02,106700.0,38.15,38.16,38.0,38.02,106700.0
2006-10-24 12:40:00,38.0,38.02,37.9,37.95,182500.0,38.0,38.02,37.9,37.95,182500.0
2006-10-24 12:50:00,37.95,37.95,37.7,37.77,170600.0,37.95,37.95,37.7,37.77,170600.0
2006-10-24 13:00:00,37.77,37.84,37.77,37.8,60200.0,37.77,37.84,37.77,37.8,60200.0
2006-10-24 13:10:00,37.8,37.87,37.79,37.81,56400.0,37.8,37.87,37.79,37.81,56400.0
2006-10-24 13:20:00,37.8,37.84,37.76,37.83,67000.0,37.8,37.84,37.76,37.83,67000.0
2006-10-24 13:30:00,37.83,37.95,37.83,37.92,97800.0,37.83,37.95,37.83,37.92,97800.0
2006-10-24 13:40:00,37.91,37.94,37.8,37.8,92900.0,37.91,37.94,37.8,37.8,92900.0
2006-10-24 13:50:00,37.8,37.84,37.8,37.83,59100.0,37.8,37.84,37.8,37.83,59100.0
2006-10-24 14:00:00,37.83,37.92,37.82,37.91,77300.0,37.83,37.92,37.82,37.91,77300.0
2006-10-24 14:10:00,37.91,37.91,37.77,37.78,53000.0,37.91,37.91,37.77,37.78,53000.0
2006-10-24 14:20:00,37.79,38.01,37.79,38.0,100800.0,37.79,38.01,37.79,38.0,100800.0
2006-10-24 14:30:00,38.0,38.06,37.92,38.03,123000.0,38.0,38.06,37.92,38.03,123000.0
2006-10-24 14:40:00,38.03,38.06,37.9,38.05,109500.0,38.03,38.06,37.9,38.05,109500.0
2006-10-24 14:50:00,38.06,38.1,38.04,38.1,121300.0,38.06,38.1,38.04,38.1,121300.0
2006-10-24 15:00:00,38.1,38.1,37.91,37.95,84800.0,38.1,38.1,37.91,37.95,84800.0
2006-10-24 15:10:00,37.95,38.01,37.85,37.85,100200.0,37.95,38.01,37.85,37.85,100200.0
2006-10-24 15:20:00,37.85,37.89,37.8,37.83,140500.0,37.85,37.89,37.8,37.83,140500.0
2006-10-24 15:30:00,37.82,38.07,37.82,38.06,124900.0,37.82,38.07,37.82,38.06,124900.0
2006-10-24 15:40:00,38.07,38.18,38.06,38.17,392500.0,38.07,38.18,38.06,38.17,392500.0
2006-10-24 15:50:00,38.17,38.24,37.99,38.1,494500.0,38.17,38.24,37.99,38.1,494500.0
2006-10-25 09:30:00,39.4,39.4,38.76,38.91,466700.0,39.4,39.4,38.76,38.91,466700.0
2006-10-25 09:40:00,38.88,38.91,38.73,38.79,149300.0,38.88,38.91,38.73,38.79,149300.0
2006-10-25 09:50:00,38.8,39.11,38.79,39.05,249300.0,38.8,39.11,38.79,39.05,249300.0
2006-10-25 10:00:00,39.04,39.23,39.01,39.1,264200.0,39.04,39.23,39.01,39.1,264200.0
2006-10-25 10:10:00,39.1,39.28,39.07,39.21,270400.0,39.1,39.28,39.07,39.21,270400.0
2006-10-25 10:20:00,39.21,39.44,39.18,39.39,352400.0,39.21,39.44,39.18,39.39,352400.0
2006-10-25 10:30:00,39.39,39.4,39.25,39.3,190000.0,39.39,39.4,39.25,39.3,190000.0
2006-10-25 10:40:00,39.29,39.4,39.23,39.39,233500.0,39.29,39.4,39.23,39.39,233500.0
2006-10-25 10:50:00,39.4,39.4,39.21,39.21,146200.0,39.4,39.4,39.21,39.21,146200.0
2006-10-25 11:00:00,39.21,39.28,39.13,39.28,166800.0,39.21,39.28,39.13,39.28,166800.0
2006-10-25 11:10:00,39.28,39.37,39.28,39.35,113000.0,39.28,39.37,39.28,39.35,113000.0
2006-10-25 11:20:00,39.36,39.4,39.27,39.33,118000.0,39.36,39.4,39.27,39.33,118000.0
2006-10-25 11:30:00,39.33,39.53,39.33,39.49,138100.0,39.33,39.53,39.33,39.49,138100.0
2006-10-25 11:40:00,39.49,39.54,39.46,39.49,120100.0,39.49,39.54,39.46,39.49,120100.0
2006-10-25 11:50:00,39.49,39.6,39.47,39.48,142200.0,39.49,39.6,39.47,39.48,142200.0
2006-10-25 12:00:00,39.47,39.54,39.47,39.47,93400.0,39.47,39.54,39.47,39.47,93400.0
2006-10-25 12:10:00,39.47,39.6,39.41,39.44,91000.0,39.47,39.6,39.41,39.44,91000.0
2006-10-25 12:20:00,39.45,39.45,39.21,39.25,95400.0,39.45,39.45,39.21,39.25,95400.0
2006-10-25 12:30:00,39.24,39.33,39.21,39.26,200300.0,39.24,39.33,39.21,39.26,200300.0
2006-10-25 12:40:00,39.26,39.32,39.26,39.28,59500.0,39.26,39.32,39.26,39.28,59500.0
2006-10-25 12:50:00,39.27,39.44,39.27,39.43,102600.0,39.27,39.44,39.27,39.43,102600.0
2006-10-25 13:00:00,39.44,39.49,39.35,39.46,51000.0,39.44,39.49,39.35,39.46,51000.0
2006-10-25 13:10:00,39.46,39.51,39.41,39.49,54800.0,39.46,39.51,39.41,39.49,54800.0
2006-10-25 13:20:00,39.49,39.52,39.48,39.5,63600.0,39.49,39.52,39.48,39.5,63600.0
2006-10-25 13:30:00,39.5,39.59,39.47,39.47,69600.0,39.5,39.59,39.47,39.47,69600.0
2006-10-25 13:40:00,39.48,39.52,39.38,39.41,78100.0,39.48,39.52,39.38,39.41,78100.0
2006-10-25 13:50:00,39.41,39.46,39.28,39.33,97500.0,39.41,39.46,39.28,39.33,97500.0
2006-10-25 14:00:00,39.34,39.38,39.1,39.21,121400.0,39.34,39.38,39.1,39.21,121400.0
2006-10-25 14:10:00,39.18,39.35,39.11,39.33,224300.0,39.18,39.35,39.11,39.33,224300.0
2006-10-25 14:20:00,39.33,39.33,39.08,39.1,190700.0,39.33,39.33,39.08,39.1,190700.0
2006-10-25 14:30:00,39.1,39.12,38.92,38.96,262800.0,39.1,39.12,38.92,38.96,262800.0
2006-10-25 14:40:00,38.96,39.04,38.88,38.97,164900.0,38.96,39.04,38.88,38.97,164900.0
2006-10-25 14:50:00,38.97,38.97,38.63,38.77,141300.0,38.97,38.97,38.63,38.77,141300.0
2006-10-25 15:00:00,38.77,38.91,38.75,38.89,95500.0,38.77,38.91,38.75,38.89,95500.0
2006-10-25 15:10:00,38.89,38.91,38.86,38.89,70700.0,38.89,38.91,38.86,38.89,70700.0
2006-10-25 15:20:00,38.89,38.91,38.87,38.9,75500.0,38.89,38.91,38.87,38.9,75500.0
2006-10-25 15:30:00,38.9,39.09,38.89,39.02,147800.0,38.9,39.09,38.89,39.02,147800.0
2006-10-25 15:40:00,39.02,39.06,38.95,39.02,96500.0,39.02,39.06,38.95,39.02,96500.0
2006-10-25 15:50:00,39.02,39.02,38.83,38.93,225900.0,39.02,39.02,38.83,38.93,225900.0
2006-10-26 09:30:00,39.2,39.49,39.15,39.2,283700.0,39.2,39.49,39.15,39.2,283700.0
2006-10-26 09:40:00,39.2,39.21,38.93,38.99,114400.0,39.2,39.21,38.93,38.99,114400.0
2006-10-26 09:50:00,38.99,39.01,38.77,38.91,123300.0,38.99,39.01,38.77,38.91,123300.0
2006-10-26 10:00:00,38.92,38.99,38.65,38.92,243900.0,38.92,38.99,38.65,38.92,243900.0
2006-10-26 10:10:00,38.92,39.05,38.91,39.0,240300.0,38.92,39.05,38.91,39.0,240300.0
2006-10-26 10:20:00,39.0,39.1,38.71,38.78,144800.0,39.0,39.1,38.71,38.78,144800.0
2006-10-26 10:30:00,38.79,38.95,38.7,38.91,95500.0,38.79,38.95,38.7,38.91,95500.0
2006-10-26 10:40:00,38.91,38.94,38.72,38.84,85200.0,38.91,38.94,38.72,38.84,85200.0
2006-10-26 10:50:00,38.87,39.1,38.87,39.06,168700.0,38.87,39.1,38.87,39.06,168700.0
2006-10-26 11:00:00,39.06,39.14,38.99,39.13,89900.0,39.06,39.14,38.99,39.13,89900.0
2006-10-26 11:10:00,39.13,39.23,39.11,39.12,75800.0,39.13,39.23,39.11,39.12,75800.0
2006-10-26 11:20:00,39.13,39.22,39.05,39.22,59800.0,39.13,39.22,39.05,39.22,59800.0
2006-10-26 11:30:00,39.23,39.31,39.22,39.26,170600.0,39.23,39.31,39.22,39.26,170600.0
2006-10-26 11:40:00,39.26,39.27,39.19,39.23,49900.0,39.26,39.27,39.19,39.23,49900.0
2006-10-26 11:50:00,39.22,39.23,39.15,39.22,62800.0,39.22,39.23,39.15,39.22,62800.0
2006-10-26 12:00:00,39.22,39.32,39.15,39.31,109100.0,39.22,39.32,39.15,39.31,109100.0
2006-10-26 12:10:00,39.31,39.49,39.3,39.38,162900.0,39.31,39.49,39.3,39.38,162900.0
2006-10-26 12:20:00,39.38,39.52,39.36,39.45,151300.0,39.38,39.52,39.36,39.45,151300.0
2006-10-26 12:30:00,39.45,39.46,39.2,39.27,168400.0,39.45,39.46,39.2,39.27,168400.0
2006-10-26 12:40:00,39.26,39.31,39.17,39.29,67600.0,39.26,39.31,39.17,39.29,67600.0
2006-10-26 12:50:00,39.29,39.31,39.27,39.27,23100.0,39.29,39.31,39.27,39.27,23100.0
2006-10-26 13:00:00,39.28,39.34,39.24,39.3,61300.0,39.28,39.34,39.24,39.3,61300.0
2006-10-26 13:10:00,39.31,39.34,39.28,39.3,62200.0,39.31,39.34,39.28,39.3,62200.0
2006-10-26 13:20:00,39.3,39.4,39.29,39.37,54500.0,39.3,39.4,39.29,39.37,54500.0
2006-10-26 13:30:00,39.37,39.42,39.34,39.4,127200.0,39.37,39.42,39.34,39.4,127200.0
2006-10-26 13:40:00,39.4,39.52,39.4,39.46,51000.0,39.4,39.52,39.4,39.46,51000.0
2006-10-26 13:50:00,39.45,39.47,39.42,39.45,29900.0,39.45,39.47,39.42,39.45,29900.0
2006-10-26 14:00:00,39.44,39.53,39.44,39.45,95200.0,39.44,39.53,39.44,39.45,95200.0
2006-10-26 14:10:00,39.45,39.49,39.34,39.4,95100.0,39.45,39.49,39.34,39.4,95100.0
2006-10-26 14:20:00,39.39,39.54,39.38,39.54,93200.0,39.39,39.54,39.38,39.54,93200.0
2006-10-26 14:30:00,39.53,39.59,39.48,39.53,122000.0,39.53,39.59,39.48,39.53,122000.0
2006-10-26 14:40:00,39.52,39.61,39.44,39.52,111400.0,39.52,39.61,39.44,39.52,111400.0
2006-10-26 14:50:00,39.52,39.52,39.37,39.41,122100.0,39.52,39.52,39.37,39.41,122100.0
2006-10-26 15:00:00,39.41,39.43,39.3,39.36,113200.0,39.41,39.43,39.3,39.36,113200.0
2006-10-26 15:10:00,39.36,39.5,39.33,39.5,169100.0,39.36,39.5,39.33,39.5,169100.0
2006-10-26 15:20:00,39.49,39.5,39.38,39.38,70800.0,39.49,39.5,39.38,39.38,70800.0
2006-10-26 15:30:00,39.38,39.5,39.36,39.46,85200.0,39.38,39.5,39.36,39.46,85200.0
2006-10-26 15:40:00,39.45,39.51,39.32,39.33,137300.0,39.45,39.51,39.32,39.33,137300.0
2006-10-26 15:50:00,39.34,39.48,39.3,39.44,176100.0,39.34,39.48,39.3,39.44,176100.0
2006-10-27 09:30:00,39.35,39.35,39.1,39.11,174500.0,39.35,39.35,39.1,39.11,174500.0
2006-10-27 09:40:00,39.12,39.15,39.06,39.13,103200.0,39.12,39.15,39.06,39.13,103200.0
2006-10-27 09:50:00,39.14,39.14,39.0,39.0,136600.0,39.14,39.14,39.0,39.0,136600.0
2006-10-27 10:00:00,39.01,39.14,38.96,39.01,135400.0,39.01,39.14,38.96,39.01,135400.0
2006-10-27 10:10:00,39.01,39.08,38.97,39.0,172300.0,39.01,39.08,38.97,39.0,172300.0
2006-10-27 10:20:00,39.0,39.01,38.85,38.85,75700.0,39.0,39.01,38.85,38.85,75700.0
2006-10-27 10:30:00,38.85,39.03,38.83,39.02,76700.0,38.85,39.03,38.83,39.02,76700.0
2006-10-27 10:40:00,39.01,39.03,38.93,38.93,47800.0,39.01,39.03,38.93,38.93,47800.0
2006-10-27 10:50:00,38.92,38.97,38.91,38.95,50500.0,38.92,38.97,38.91,38.95,50500.0
2006-10-27 11:00:00,38.94,38.95,38.77,38.89,85400.0,38.94,38.95,38.77,38.89,85400.0
2006-10-27 11:10:00,38.89,39.03,38.85,38.98,254000.0,38.89,39.03,38.85,38.98,254000.0
2006-10-27 11:20:00,38.98,39.03,38.92,38.99,76400.0,38.98,39.03,38.92,38.99,76400.0
2006-10-27 11:30:00,39.0,39.03,38.99,39.0,55100.0,39.0,39.03,38.99,39.0,55100.0
2006-10-27 11:40:00,39.0,39.03,38.98,38.99,27700.0,39.0,39.03,38.98,38.99,27700.0
2006-10-27 11:50:00,39.0,39.02,38.95,38.99,61200.0,39.0,39.02,38.95,38.99,61200.0
2006-10-27 12:00:00,38.98,39.0,38.95,38.98,96600.0,38.98,39.0,38.95,38.98,96600.0
2006-10-27 12:10:00,38.99,39.0,38.97,38.97,45500.0,38.99,39.0,38.97,38.97,45500.0
2006-10-27 12:20:00,38.98,39.0,38.94,38.94,31100.0,38.98,39.0,38.94,38.94,31100.0
2006-10-27 12:30:00,38.95,39.02,38.94,39.0,44500.0,38.95,39.02,38.94,39.0,44500.0
2006-10-27 12:40:00,38.99,39.01,38.88,38.88,44700.0,38.99,39.01,38.88,38.88,44700.0
2006-10-27 12:50:00,38.88,38.91,38.81,38.88,64800.0,38.88,38.91,38.81,38.88,64800.0
2006-10-27 13:00:00,38.87,38.9,38.78,38.89,41500.0,38.87,38.9,38.78,38.89,41500.0
2006-10-27 13:10:00,38.89,38.97,38.85,38.85,37800.0,38.89,38.97,38.85,38.85,37800.0
2006-10-27 13:20:00,38.86,38.86,38.79,38.84,201300.0,38.86,38.86,38.79,38.84,201300.0
2006-10-27 13:30:00,38.83,38.92,38.74,38.74,209000.0,38.83,38.92,38.74,38.74,209000.0
2006-10-27 13:40:00,38.75,38.77,38.45,38.51,208400.0,38.75,38.77,38.45,38.51,208400.0
2006-10-27 13:50:00,38.51,38.66,38.51,38.63,84500.0,38.51,38.66,38.51,38.63,84500.0
2006-10-27 14:00:00,38.63,38.67,38.56,38.6,58200.0,38.63,38.67,38.56,38.6,58200.0
2006-10-27 14:10:00,38.58,38.65,38.54,38.63,112400.0,38.58,38.65,38.54,38.63,112400.0
2006-10-27 14:20:00,38.63,38.66,38.33,38.41,193600.0,38.63,38.66,38.33,38.41,193600.0
2006-10-27 14:30:00,38.41,38.44,38.28,38.31,141400.0,38.41,38.44,38.28,38.31,141400.0
2006-10-27 14:40:00,38.31,38.43,38.23,38.42,129700.0,38.31,38.43,38.23,38.42,129700.0
2006-10-27 14:50:00,38.42,38.45,38.25,38.43,95300.0,38.42,38.45,38.25,38.43,95300.0
2006-10-27 15:00:00,38.45,38.59,38.44,38.55,94300.0,38.45,38.59,38.44,38.55,94300.0
2006-10-27 15:10:00,38.57,38.65,38.55,38.56,120600.0,38.57,38.65,38.55,38.56,120600.0
2006-10-27 15:20:00,38.57,38.58,38.49,38.54,92400.0,38.57,38.58,38.49,38.54,92400.0
2006-10-27 15:30:00,38.55,38.58,38.49,38.52,96400.0,38.55,38.58,38.49,38.52,96400.0
2006-10-27 15:40:00,38.51,38.51,38.38,38.46,154800.0,38.51,38.51,38.38,38.46,154800.0
2006-10-27 15:50:00,38.46,38.58,38.41,38.58,213500.0,38.46,38.58,38.41,38.58,213500.0
2006-10-30 09:30:00,38.54,38.74,38.31,38.46,189400.0,38.54,38.74,38.31,38.46,189400.0
2006-10-30 09:40:00,38.45,38.46,38.22,38.22,70200.0,38.45,38.46,38.22,38.22,70200.0
2006-10-30 09:50:00,38.21,38.22,38.0,38.0,113400.0,38.21,38.22,38.0,38.0,113400.0
2006-10-30 10:00:00,38.02,38.13,37.91,38.11,121500.0,38.02,38.13,37.91,38.11,121500.0
2006-10-30 10:10:00,38.11,38.16,38.05,38.14,53100.0,38.11,38.16,38.05,38.14,53100.0
2006-10-30 10:20:00,38.15,38.2,38.12,38.14,64100.0,38.15,38.2,38.12,38.14,64100.0
2006-10-30 10:30:00,38.14,38.36,38.14,38.26,51600.0,38.14,38.36,38.14,38.26,51600.0
2006-10-30 10:40:00,38.26,38.48,38.26,38.32,84900.0,38.26,38.48,38.26,38.32,84900.0
2006-10-30 10:50:00,38.32,38.42,38.3,38.36,45600.0,38.32,38.42,38.3,38.36,45600.0
2006-10-30 11:00:00,38.36,38.48,38.35,38.48,67000.0,38.36,38.48,38.35,38.48,67000.0
2006-10-30 11:10:00,38.48,38.51,38.31,38.31,65000.0,38.48,38.51,38.31,38.31,65000.0
2006-10-30 11:20:00,38.31,38.37,38.25,38.34,88400.0,38.31,38.37,38.25,38.34,88400.0
2006-10-30 11:30:00,38.35,38.39,38.28,38.36,52700.0,38.35,38.39,38.28,38.36,52700.0
2006-10-30 11:40:00,38.35,38.42,38.35,38.39,28600.0,38.35,38.42,38.35,38.39,28600.0
2006-10-30 11:50:00,38.38,38.39,38.36,38.37,19600.0,38.38,38.39,38.36,38.37,19600.0
2006-10-30 12:00:00,38.37,38.37,38.31,38.35,41600.0,38.37,38.37,38.31,38.35,41600.0
2006-10-30 12:10:00,38.36,38.39,38.11,38.12,233600.0,38.36,38.39,38.11,38.12,233600.0
2006-10-30 12:20:00,38.12,38.14,38.09,38.13,53200.0,38.12,38.14,38.09,38.13,53200.0
2006-10-30 12:30:00,38.14,38.14,38.03,38.06,37400.0,38.14,38.14,38.03,38.06,37400.0
2006-10-30 12:40:00,38.06,38.16,38.06,38.11,62000.0,38.06,38.16,38.06,38.11,62000.0
2006-10-30 12:50:00,38.12,38.17,38.09,38.15,27700.0,38.12,38.17,38.09,38.15,27700.0
2006-10-30 13:00:00,38.16,38.17,38.11,38.12,47600.0,38.16,38.17,38.11,38.12,47600.0
2006-10-30 13:10:00,38.14,38.16,38.12,38.13,60400.0,38.14,38.16,38.12,38.13,60400.0
2006-10-30 13:20:00,38.13,38.27,38.1,38.16,108800.0,38.13,38.27,38.1,38.16,108800.0
2006-10-30 13:30:00,38.16,38.21,38.07,38.1,148400.0,38.16,38.21,38.07,38.1,148400.0
2006-10-30 13:40:00,38.11,38.26,38.08,38.26,134200.0,38.11,38.26,38.08,38.26,134200.0
2006-10-30 13:50:00,38.25,38.35,38.21,38.33,35900.0,38.25,38.35,38.21,38.33,35900.0
2006-10-30 14:00:00,38.34,38.36,38.31,38.32,52400.0,38.34,38.36,38.31,38.32,52400.0
2006-10-30 14:10:00,38.33,38.34,38.18,38.2,97500.0,38.33,38.34,38.18,38.2,97500.0
2006-10-30 14:20:00,38.2,38.2,38.11,38.12,78300.0,38.2,38.2,38.11,38.12,78300.0
2006-10-30 14:30:00,38.13,38.15,37.97,37.98,100600.0,38.13,38.15,37.97,37.98,100600.0
2006-10-30 14:40:00,37.99,38.07,37.99,38.01,107700.0,37.99,38.07,37.99,38.01,107700.0
2006-10-30 14:50:00,38.01,38.06,37.98,38.05,86100.0,38.01,38.06,37.98,38.05,86100.0
2006-10-30 15:00:00,38.04,38.16,38.01,38.14,90400.0,38.04,38.16,38.01,38.14,90400.0
2006-10-30 15:10:00,38.15,38.19,37.98,38.01,192500.0,38.15,38.19,37.98,38.01,192500.0
2006-10-30 15:20:00,38.01,38.02,37.96,38.02,80100.0,38.01,38.02,37.96,38.02,80100.0
2006-10-30 15:30:00,38.01,38.01,37.96,37.97,99500.0,38.01,38.01,37.96,37.97,99500.0
2006-10-30 15:40:00,37.97,38.01,37.96,37.99,132900.0,37.97,38.01,37.96,37.99,132900.0
2006-10-30 15:50:00,38.0,38.09,37.98,38.05,221100.0,38.0,38.09,37.98,38.05,221100.0
2006-10-31 09:30:00,38.11,38.19,37.96,38.19,120800.0,38.11,38.19,37.96,38.19,120800.0
2006-10-31 09:40:00,38.2,38.47,38.17,38.17,123300.0,38.2,38.47,38.17,38.17,123300.0
2006-10-31 09:50:00,38.17,38.18,38.01,38.04,71100.0,38.17,38.18,38.01,38.04,71100.0
2006-10-31 10:00:00,38.04,38.24,37.92,37.95,128100.0,38.04,38.24,37.92,37.95,128100.0
2006-10-31 10:10:00,37.95,38.04,37.91,37.95,81100.0,37.95,38.04,37.91,37.95,81100.0
2006-10-31 10:20:00,37.94,37.97,37.88,37.96,144600.0,37.94,37.97,37.88,37.96,144600.0
2006-10-31 10:30:00,37.96,38.15,37.96,37.99,98300.0,37.96,38.15,37.96,37.99,98300.0
2006-10-31 10:40:00,38.0,38.01,37.9,38.01,92700.0,38.0,38.01,37.9,38.01,92700.0
2006-10-31 10:50:00,38.03,38.3,38.03,38.3,49100.0,38.03,38.3,38.03,38.3,49100.0
2006-10-31 11:00:00,38.3,38.35,38.25,38.28,101400.0,38.3,38.35,38.25,38.28,101400.0
2006-10-31 11:10:00,38.29,38.33,38.06,38.14,250800.0,38.29,38.33,38.06,38.14,250800.0
2006-10-31 11:20:00,38.14,38.21,38.09,38.2,154600.0,38.14,38.21,38.09,38.2,154600.0
2006-10-31 11:30:00,38.2,38.2,37.89,37.9,239900.0,38.2,38.2,37.89,37.9,239900.0
2006-10-31 11:40:00,37.9,37.93,37.85,37.89,75000.0,37.9,37.93,37.85,37.89,75000.0
2006-10-31 11:50:00,37.9,37.9,37.76,37.88,77900.0,37.9,37.9,37.76,37.88,77900.0
2006-10-31 12:00:00,37.87,37.9,37.82,37.82,35200.0,37.87,37.9,37.82,37.82,35200.0
2006-10-31 12:10:00,37.83,37.85,37.49,37.63,160800.0,37.83,37.85,37.49,37.63,160800.0
2006-10-31 12:20:00,37.63,37.78,37.63,37.76,57600.0,37.63,37.78,37.63,37.76,57600.0
2006-10-31 12:30:00,37.76,37.79,37.63,37.71,107900.0,37.76,37.79,37.63,37.71,107900.0
2006-10-31 12:40:00,37.71,37.71,37.69,37.71,43600.0,37.71,37.71,37.69,37.71,43600.0
2006-10-31 12:50:00,37.7,37.77,37.69,37.69,58600.0,37.7,37.77,37.69,37.69,58600.0
2006-10-31 13:00:00,37.69,37.78,37.64,37.74,43000.0,37.69,37.78,37.64,37.74,43000.0
2006-10-31 13:10:00,37.74,37.81,37.72,37.8,37200.0,37.74,37.81,37.72,37.8,37200.0
2006-10-31 13:20:00,37.8,37.8,37.64,37.65,23900.0,37.8,37.8,37.64,37.65,23900.0
2006-10-31 13:30:00,37.66,37.8,37.64,37.79,48400.0,37.66,37.8,37.64,37.79,48400.0
2006-10-31 13:40:00,37.8,37.91,37.78,37.88,46400.0,37.8,37.91,37.78,37.88,46400.0
2006-10-31 13:50:00,37.88,37.89,37.75,37.76,26900.0,37.88,37.89,37.75,37.76,26900.0
2006-10-31 14:00:00,37.76,37.89,37.69,37.88,82000.0,37.76,37.89,37.69,37.88,82000.0
2006-10-31 14:10:00,37.88,38.06,37.77,38.04,106800.0,37.88,38.06,37.77,38.04,106800.0
2006-10-31 14:20:00,38.05,38.06,37.95,37.95,95500.0,38.05,38.06,37.95,37.95,95500.0
2006-10-31 14:30:00,37.96,37.96,37.83,37.9,196300.0,37.96,37.96,37.83,37.9,196300.0
2006-10-31 14:40:00,37.91,37.91,37.53,37.9,160600.0,37.91,37.91,37.53,37.9,160600.0
2006-10-31 14:50:00,37.91,38.04,37.9,38.0,52700.0,37.91,38.04,37.9,38.0,52700.0
2006-10-31 15:00:00,38.0,38.04,37.98,38.0,39200.0,38.0,38.04,37.98,38.0,39200.0
2006-10-31 15:10:00,38.0,38.01,37.95,38.01,39300.0,38.0,38.01,37.95,38.01,39300.0
2006-10-31 15:20:00,38.0,38.27,38.0,38.27,94600.0,38.0,38.27,38.0,38.27,94600.0
2006-10-31 15:30:00,38.28,38.37,38.22,38.33,121900.0,38.28,38.37,38.22,38.33,121900.0
2006-10-31 15:40:00,38.33,38.39,38.27,38.27,96100.0,38.33,38.39,38.27,38.27,96100.0
2006-10-31 15:50:00,38.28,38.35,38.06,38.22,182000.0,38.28,38.35,38.06,38.22,182000.0
2006-11-01 09:30:00,38.26,38.59,38.26,38.45,116900.0,38.26,38.59,38.26,38.45,116900.0
2006-11-01 09:40:00,38.44,38.51,38.35,38.35,83000.0,38.44,38.51,38.35,38.35,83000.0
2006-11-01 09:50:00,38.36,38.42,38.28,38.42,51900.0,38.36,38.42,38.28,38.42,51900.0
2006-11-01 10:00:00,38.39,38.55,38.27,38.48,67500.0,38.39,38.55,38.27,38.48,67500.0
2006-11-01 10:10:00,38.48,38.54,38.15,38.2,84200.0,38.48,38.54,38.15,38.2,84200.0
2006-11-01 10:20:00,38.21,38.29,38.04,38.05,86600.0,38.21,38.29,38.04,38.05,86600.0
2006-11-01 10:30:00,38.05,38.34,38.02,38.31,86500.0,38.05,38.34,38.02,38.31,86500.0
2006-11-01 10:40:00,38.32,38.42,38.21,38.25,80100.0,38.32,38.42,38.21,38.25,80100.0
2006-11-01 10:50:00,38.25,38.37,38.25,38.29,30400.0,38.25,38.37,38.25,38.29,30400.0
2006-11-01 11:00:00,38.29,38.38,38.23,38.25,59100.0,38.29,38.38,38.23,38.25,59100.0
2006-11-01 11:10:00,38.25,38.26,38.22,38.26,65400.0,38.25,38.26,38.22,38.26,65400.0
2006-11-01 11:20:00,38.26,38.3,38.19,38.27,48400.0,38.26,38.3,38.19,38.27,48400.0
2006-11-01 11:30:00,38.27,38.27,38.2,38.22,24900.0,38.27,38.27,38.2,38.22,24900.0
2006-11-01 11:40:00,38.22,38.22,38.12,38.16,30900.0,38.22,38.22,38.12,38.16,30900.0
2006-11-01 11:50:00,38.16,38.17,38.07,38.1,53400.0,38.16,38.17,38.07,38.1,53400.0
2006-11-01 12:00:00,38.1,38.24,38.08,38.09,63100.0,38.1,38.24,38.08,38.09,63100.0
2006-11-01 12:10:00,38.09,38.12,38.02,38.04,34600.0,38.09,38.12,38.02,38.04,34600.0
2006-11-01 12:20:00,38.04,38.04,37.93,37.96,48500.0,38.04,38.04,37.93,37.96,48500.0
2006-11-01 12:30:00,37.97,38.0,37.88,37.94,57700.0,37.97,38.0,37.88,37.94,57700.0
2006-11-01 12:40:00,37.93,37.99,37.92,37.97,47800.0,37.93,37.99,37.92,37.97,47800.0
2006-11-01 12:50:00,37.97,38.12,37.94,38.04,81300.0,37.97,38.12,37.94,38.04,81300.0
2006-11-01 13:00:00,38.05,38.15,38.05,38.15,49300.0,38.05,38.15,38.05,38.15,49300.0
2006-11-01 13:10:00,38.15,38.16,38.1,38.1,34900.0,38.15,38.16,38.1,38.1,34900.0
2006-11-01 13:20:00,38.1,38.32,38.1,38.31,61300.0,38.1,38.32,38.1,38.31,61300.0
2006-11-01 13:30:00,38.31,38.32,38.23,38.23,44200.0,38.31,38.32,38.23,38.23,44200.0
2006-11-01 13:40:00,38.23,38.27,38.2,38.2,46000.0,38.23,38.27,38.2,38.2,46000.0
2006-11-01 13:50:00,38.21,38.29,38.21,38.25,31600.0,38.21,38.29,38.21,38.25,31600.0
2006-11-01 14:00:00,38.25,38.27,38.06,38.08,192400.0,38.25,38.27,38.06,38.08,192400.0
2006-11-01 14:10:00,38.08,38.13,37.88,37.88,73000.0,38.08,38.13,37.88,37.88,73000.0
2006-11-01 14:20:00,37.89,37.92,37.78,37.83,83500.0,37.89,37.92,37.78,37.83,83500.0
2006-11-01 14:30:00,37.83,37.85,37.72,37.76,99900.0,37.83,37.85,37.72,37.76,99900.0
2006-11-01 14:40:00,37.76,37.86,37.75,37.79,70400.0,37.76,37.86,37.75,37.79,70400.0
2006-11-01 14:50:00,37.78,37.78,37.69,37.7,79900.0,37.78,37.78,37.69,37.7,79900.0
2006-11-01 15:00:00,37.69,37.69,37.4,37.42,223900.0,37.69,37.69,37.4,37.42,223900.0
2006-11-01 15:10:00,37.42,37.47,37.28,37.31,265800.0,37.42,37.47,37.28,37.31,265800.0
2006-11-01 15:20:00,37.31,37.55,37.31,37.49,144500.0,37.31,37.55,37.31,37.49,144500.0
2006-11-01 15:30:00,37.51,37.68,37.48,37.56,164100.0,37.51,37.68,37.48,37.56,164100.0
2006-11-01 15:40:00,37.56,37.65,37.38,37.63,312500.0,37.56,37.65,37.38,37.63,312500.0
2006-11-01 15:50:00,37.63,37.79,37.61,37.71,303300.0,37.63,37.79,37.61,37.71,303300.0
2006-11-02 09:30:00,37.55,37.75,37.5,37.56,145700.0,37.55,37.75,37.5,37.56,145700.0
2006-11-02 09:40:00,37.55,37.56,37.3,37.51,89200.0,37.55,37.56,37.3,37.51,89200.0
2006-11-02 09:50:00,37.5,37.66,37.4,37.57,57000.0,37.5,37.66,37.4,37.57,57000.0
2006-11-02 10:00:00,37.57,37.71,37.4,37.45,93400.0,37.57,37.71,37.4,37.45,93400.0
2006-11-02 10:10:00,37.45,37.56,37.39,37.49,45400.0,37.45,37.56,37.39,37.49,45400.0
2006-11-02 10:20:00,37.48,37.49,37.25,37.29,146500.0,37.48,37.49,37.25,37.29,146500.0
2006-11-02 10:30:00,37.3,37.4,37.25,37.39,182000.0,37.3,37.4,37.25,37.39,182000.0
2006-11-02 10:40:00,37.38,37.45,37.33,37.42,68700.0,37.38,37.45,37.33,37.42,68700.0
2006-11-02 10:50:00,37.43,37.73,37.42,37.7,73400.0,37.43,37.73,37.42,37.7,73400.0
2006-11-02 11:00:00,37.69,37.78,37.59,37.76,190600.0,37.69,37.78,37.59,37.76,190600.0
2006-11-02 11:10:00,37.76,37.81,37.7,37.81,46800.0,37.76,37.81,37.7,37.81,46800.0
2006-11-02 11:20:00,37.82,37.98,37.82,37.84,99500.0,37.82,37.98,37.82,37.84,99500.0
2006-11-02 11:30:00,37.83,37.85,37.78,37.82,82500.0,37.83,37.85,37.78,37.82,82500.0
2006-11-02 11:40:00,37.82,37.85,37.81,37.82,41600.0,37.82,37.85,37.81,37.82,41600.0
2006-11-02 11:50:00,37.82,37.83,37.75,37.79,53200.0,37.82,37.83,37.75,37.79,53200.0
2006-11-02 12:00:00,37.79,37.8,37.76,37.79,47600.0,37.79,37.8,37.76,37.79,47600.0
2006-11-02 12:10:00,37.8,37.91,37.8,37.91,30500.0,37.8,37.91,37.8,37.91,30500.0
2006-11-02 12:20:00,37.91,37.91,37.82,37.82,28500.0,37.91,37.91,37.82,37.82,28500.0
2006-11-02 12:30:00,37.82,37.86,37.73,37.73,28000.0,37.82,37.86,37.73,37.73,28000.0
2006-11-02 12:40:00,37.73,37.73,37.5,37.53,115200.0,37.73,37.73,37.5,37.53,115200.0
2006-11-02 12:50:00,37.53,37.59,37.51,37.57,22800.0,37.53,37.59,37.51,37.57,22800.0
2006-11-02 13:00:00,37.57,37.59,37.5,37.52,36600.0,37.57,37.59,37.5,37.52,36600.0
2006-11-02 13:10:00,37.52,37.58,37.52,37.55,14200.0,37.52,37.58,37.52,37.55,14200.0
2006-11-02 13:20:00,37.56,37.7,37.53,37.66,55600.0,37.56,37.7,37.53,37.66,55600.0
2006-11-02 13:30:00,37.67,37.76,37.63,37.75,44000.0,37.67,37.76,37.63,37.75,44000.0
2006-11-02 13:40:00,37.75,37.79,37.74,37.77,38300.0,37.75,37.79,37.74,37.77,38300.0
2006-11-02 13:50:00,37.76,37.76,37.61,37.68,54300.0,37.76,37.76,37.61,37.68,54300.0
2006-11-02 14:00:00,37.68,37.8,37.65,37.71,83500.0,37.68,37.8,37.65,37.71,83500.0
2006-11-02 14:10:00,37.71,37.74,37.61,37.61,33900.0,37.71,37.74,37.61,37.61,33900.0
2006-11-02 14:20:00,37.6,37.64,37.56,37.58,38600.0,37.6,37.64,37.56,37.58,38600.0
2006-11-02 14:30:00,37.59,37.65,37.56,37.57,32700.0,37.59,37.65,37.56,37.57,32700.0
2006-11-02 14:40:00,37.58,37.69,37.58,37.65,40700.0,37.58,37.69,37.58,37.65,40700.0
2006-11-02 14:50:00,37.65,37.67,37.63,37.66,52100.0,37.65,37.67,37.63,37.66,52100.0
2006-11-02 15:00:00,37.66,37.75,37.63,37.72,50700.0,37.66,37.75,37.63,37.72,50700.0
2006-11-02 15:10:00,37.71,37.75,37.68,37.74,46400.0,37.71,37.75,37.68,37.74,46400.0
2006-11-02 15:20:00,37.74,37.75,37.61,37.62,39800.0,37.74,37.75,37.61,37.62,39800.0
2006-11-02 15:30:00,37.61,37.71,37.61,37.7,66300.0,37.61,37.71,37.61,37.7,66300.0
2006-11-02 15:40:00,37.7,37.78,37.7,37.77,58700.0,37.7,37.78,37.7,37.77,58700.0
2006-11-02 15:50:00,37.78,37.79,37.67,37.67,116800.0,37.78,37.79,37.67,37.67,116800.0
2006-11-03 09:30:00,37.64,37.85,37.54,37.67,116000.0,37.64,37.85,37.54,37.67,116000.0
2006-11-03 09:40:00,37.69,38.8,37.65,37.85,143400.0,37.69,38.8,37.65,37.85,143400.0
2006-11-03 09:50:00,37.85,37.85,37.64,37.65,70900.0,37.85,37.85,37.64,37.65,70900.0
2006-11-03 10:00:00,37.64,37.76,37.6,37.66,90700.0,37.64,37.76,37.6,37.66,90700.0
2006-11-03 10:10:00,37.65,37.74,37.62,37.65,40800.0,37.65,37.74,37.62,37.65,40800.0
2006-11-03 10:20:00,37.64,37.72,37.63,37.64,33700.0,37.64,37.72,37.63,37.64,33700.0
2006-11-03 10:30:00,37.63,37.68,37.36,37.5,92700.0,37.63,37.68,37.36,37.5,92700.0
2006-11-03 10:40:00,37.49,37.57,37.41,37.54,95200.0,37.49,37.57,37.41,37.54,95200.0
2006-11-03 10:50:00,37.53,37.75,37.53,37.64,53100.0,37.53,37.75,37.53,37.64,53100.0
2006-11-03 11:00:00,37.63,37.66,37.52,37.66,72400.0,37.63,37.66,37.52,37.66,72400.0
2006-11-03 11:10:00,37.64,37.66,37.52,37.55,24700.0,37.64,37.66,37.52,37.55,24700.0
2006-11-03 11:20:00,37.53,37.55,37.34,37.4,83100.0,37.53,37.55,37.34,37.4,83100.0
2006-11-03 11:30:00,37.39,37.55,37.38,37.46,42700.0,37.39,37.55,37.38,37.46,42700.0
2006-11-03 11:40:00,37.46,37.46,37.27,37.4,62700.0,37.46,37.46,37.27,37.4,62700.0
2006-11-03 11:50:00,37.4,37.42,37.38,37.41,18600.0,37.4,37.42,37.38,37.41,18600.0
2006-11-03 12:00:00,37.4,37.48,37.38,37.46,27100.0,37.4,37.48,37.38,37.46,27100.0
2006-11-03 12:10:00,37.46,37.51,37.44,37.51,41200.0,37.46,37.51,37.44,37.51,41200.0
2006-11-03 12:20:00,37.51,37.65,37.48,37.56,63200.0,37.51,37.65,37.48,37.56,63200.0
2006-11-03 12:30:00,37.55,37.64,37.51,37.61,50200.0,37.55,37.64,37.51,37.61,50200.0
2006-11-03 12:40:00,37.59,37.6,37.56,37.58,38900.0,37.59,37.6,37.56,37.58,38900.0
2006-11-03 12:50:00,37.57,37.61,37.56,37.6,37700.0,37.57,37.61,37.56,37.6,37700.0
2006-11-03 13:00:00,37.59,37.61,37.52,37.52,39000.0,37.59,37.61,37.52,37.52,39000.0
2006-11-03 13:10:00,37.52,37.62,37.49,37.6,37800.0,37.52,37.62,37.49,37.6,37800.0
2006-11-03 13:20:00,37.61,37.78,37.6,37.69,53500.0,37.61,37.78,37.6,37.69,53500.0
2006-11-03 13:30:00,37.69,37.82,37.69,37.79,39700.0,37.69,37.82,37.69,37.79,39700.0
2006-11-03 13:40:00,37.79,37.81,37.72,37.77,34200.0,37.79,37.81,37.72,37.77,34200.0
2006-11-03 13:50:00,37.77,37.83,37.75,37.81,55900.0,37.77,37.83,37.75,37.81,55900.0
2006-11-03 14:00:00,37.8,37.81,37.65,37.67,39600.0,37.8,37.81,37.65,37.67,39600.0
2006-11-03 14:10:00,37.67,37.79,37.65,37.74,49600.0,37.67,37.79,37.65,37.74,49600.0
2006-11-03 14:20:00,37.74,37.85,37.71,37.82,42800.0,37.74,37.85,37.71,37.82,42800.0
2006-11-03 14:30:00,37.82,37.85,37.8,37.82,76700.0,37.82,37.85,37.8,37.82,76700.0
2006-11-03 14:40:00,37.82,37.88,37.82,37.86,112000.0,37.82,37.88,37.82,37.86,112000.0
2006-11-03 14:50:00,37.87,37.9,37.85,37.85,61900.0,37.87,37.9,37.85,37.85,61900.0
2006-11-03 15:00:00,37.85,37.89,37.83,37.85,81200.0,37.85,37.89,37.83,37.85,81200.0
2006-11-03 15:10:00,37.85,37.88,37.83,37.87,53300.0,37.85,37.88,37.83,37.87,53300.0
2006-11-03 15:20:00,37.87,37.87,37.75,37.77,40600.0,37.87,37.87,37.75,37.77,40600.0
2006-11-03 15:30:00,37.77,37.93,37.75,37.87,64500.0,37.77,37.93,37.75,37.87,64500.0
2006-11-03 15:40:00,37.86,37.89,37.74,37.78,70600.0,37.86,37.89,37.74,37.78,70600.0
2006-11-03 15:50:00,37.77,37.87,37.74,37.77,202200.0,37.77,37.87,37.74,37.77,202200.0
2006-11-06 09:30:00,37.89,38.1,37.77,37.93,122400.0,37.89,38.1,37.77,37.93,122400.0
2006-11-06 09:40:00,37.93,37.95,37.78,37.86,104000.0,37.93,37.95,37.78,37.86,104000.0
2006-11-06 09:50:00,37.86,38.11,37.84,37.9,115800.0,37.86,38.11,37.84,37.9,115800.0
2006-11-06 10:00:00,37.9,38.5,37.9,38.4,155000.0,37.9,38.5,37.9,38.4,155000.0
2006-11-06 10:10:00,38.39,38.47,38.37,38.42,106800.0,38.39,38.47,38.37,38.42,106800.0
2006-11-06 10:20:00,38.41,38.46,38.28,38.29,94400.0,38.41,38.46,38.28,38.29,94400.0
2006-11-06 10:30:00,38.29,38.34,38.16,38.29,89900.0,38.29,38.34,38.16,38.29,89900.0
2006-11-06 10:40:00,38.29,38.42,38.28,38.39,70800.0,38.29,38.42,38.28,38.39,70800.0
2006-11-06 10:50:00,38.39,38.45,38.35,38.39,68700.0,38.39,38.45,38.35,38.39,68700.0
2006-11-06 11:00:00,38.39,38.45,38.37,38.41,45900.0,38.39,38.45,38.37,38.41,45900.0
2006-11-06 11:10:00,38.41,38.45,38.37,38.43,44000.0,38.41,38.45,38.37,38.43,44000.0
2006-11-06 11:20:00,38.41,38.42,38.26,38.33,37300.0,38.41,38.42,38.26,38.33,37300.0
2006-11-06 11:30:00,38.33,38.33,38.15,38.16,43600.0,38.33,38.33,38.15,38.16,43600.0
2006-11-06 11:40:00,38.16,38.37,38.16,38.35,36700.0,38.16,38.37,38.16,38.35,36700.0
2006-11-06 11:50:00,38.36,38.39,38.33,38.39,21300.0,38.36,38.39,38.33,38.39,21300.0
2006-11-06 12:00:00,38.39,38.44,38.39,38.41,21700.0,38.39,38.44,38.39,38.41,21700.0
2006-11-06 12:10:00,38.41,38.41,38.26,38.29,20500.0,38.41,38.41,38.26,38.29,20500.0
2006-11-06 12:20:00,38.3,38.31,38.25,38.25,12900.0,38.3,38.31,38.25,38.25,12900.0
2006-11-06 12:30:00,38.25,38.35,38.25,38.35,148900.0,38.25,38.35,38.25,38.35,148900.0
2006-11-06 12:40:00,38.35,38.4,38.35,38.4,40500.0,38.35,38.4,38.35,38.4,40500.0
2006-11-06 12:50:00,38.4,38.45,38.4,38.43,39100.0,38.4,38.45,38.4,38.43,39100.0
2006-11-06 13:00:00,38.43,38.45,38.4,38.44,39800.0,38.43,38.45,38.4,38.44,39800.0
2006-11-06 13:10:00,38.43,38.57,38.43,38.57,66600.0,38.43,38.57,38.43,38.57,66600.0
2006-11-06 13:20:00,38.57,38.63,38.5,38.5,122000.0,38.57,38.63,38.5,38.5,122000.0
2006-11-06 13:30:00,38.51,38.51,38.39,38.42,32900.0,38.51,38.51,38.39,38.42,32900.0
2006-11-06 13:40:00,38.42,38.46,38.37,38.44,37500.0,38.42,38.46,38.37,38.44,37500.0
2006-11-06 13:50:00,38.44,38.45,38.39,38.39,30600.0,38.44,38.45,38.39,38.39,30600.0
2006-11-06 14:00:00,38.39,38.48,38.39,38.43,29300.0,38.39,38.48,38.39,38.43,29300.0
2006-11-06 14:10:00,38.44,38.58,38.42,38.57,58700.0,38.44,38.58,38.42,38.57,58700.0
2006-11-06 14:20:00,38.56,38.65,38.53,38.64,80100.0,38.56,38.65,38.53,38.64,80100.0
2006-11-06 14:30:00,38.64,38.72,38.61,38.68,90100.0,38.64,38.72,38.61,38.68,90100.0
2006-11-06 14:40:00,38.67,38.73,38.65,38.73,73600.0,38.67,38.73,38.65,38.73,73600.0
2006-11-06 14:50:00,38.73,38.74,38.64,38.65,121100.0,38.73,38.74,38.64,38.65,121100.0
2006-11-06 15:00:00,38.64,38.67,38.58,38.64,72200.0,38.64,38.67,38.58,38.64,72200.0
2006-11-06 15:10:00,38.64,38.7,38.63,38.64,68700.0,38.64,38.7,38.63,38.64,68700.0
2006-11-06 15:20:00,38.63,38.66,38.54,38.54,62800.0,38.63,38.66,38.54,38.54,62800.0
2006-11-06 15:30:00,38.54,38.6,38.52,38.54,103600.0,38.54,38.6,38.52,38.54,103600.0
2006-11-06 15:40:00,38.54,38.64,38.44,38.44,473900.0,38.54,38.64,38.44,38.44,473900.0
2006-11-06 15:50:00,38.44,38.64,38.43,38.57,265000.0,38.44,38.64,38.43,38.57,265000.0
2006-11-07 09:30:00,38.96,39.04,38.69,38.72,386700.0,38.96,39.04,38.69,38.72,386700.0
2006-11-07 09:40:00,38.72,38.73,38.51,38.53,98100.0,38.72,38.73,38.51,38.53,98100.0
2006-11-07 09:50:00,38.54,38.69,38.45,38.63,68700.0,38.54,38.69,38.45,38.63,68700.0
2006-11-07 10:00:00,38.64,39.0,38.62,39.0,189200.0,38.64,39.0,38.62,39.0,189200.0
2006-11-07 10:10:00,38.99,39.51,38.92,39.5,312300.0,38.99,39.51,38.92,39.5,312300.0
2006-11-07 10:20:00,39.49,39.5,39.24,39.45,193700.0,39.49,39.5,39.24,39.45,193700.0
2006-11-07 10:30:00,39.45,39.73,39.45,39.53,327800.0,39.45,39.73,39.45,39.53,327800.0
2006-11-07 10:40:00,39.54,39.85,39.53,39.83,258400.0,39.54,39.85,39.53,39.83,258400.0
2006-11-07 10:50:00,39.84,39.84,39.58,39.71,128400.0,39.84,39.84,39.58,39.71,128400.0
2006-11-07 11:00:00,39.72,39.75,39.7,39.73,101300.0,39.72,39.75,39.7,39.73,101300.0
2006-11-07 11:10:00,39.74,39.75,39.65,39.67,55100.0,39.74,39.75,39.65,39.67,55100.0
2006-11-07 11:20:00,39.68,39.75,39.65,39.74,102000.0,39.68,39.75,39.65,39.74,102000.0
2006-11-07 11:30:00,39.73,39.76,39.71,39.73,95800.0,39.73,39.76,39.71,39.73,95800.0
2006-11-07 11:40:00,39.71,39.81,39.69,39.78,94500.0,39.71,39.81,39.69,39.78,94500.0
2006-11-07 11:50:00,39.78,39.97,39.77,39.89,241500.0,39.78,39.97,39.77,39.89,241500.0
2006-11-07 12:00:00,39.87,39.94,39.77,39.78,141900.0,39.87,39.94,39.77,39.78,141900.0
2006-11-07 12:10:00,39.77,39.82,39.67,39.68,118300.0,39.77,39.82,39.67,39.68,118300.0
2006-11-07 12:20:00,39.67,39.76,39.67,39.76,82300.0,39.67,39.76,39.67,39.76,82300.0
2006-11-07 12:30:00,39.76,39.85,39.76,39.82,104600.0,39.76,39.85,39.76,39.82,104600.0
2006-11-07 12:40:00,39.82,39.82,39.67,39.68,80800.0,39.82,39.82,39.67,39.68,80800.0
2006-11-07 12:50:00,39.69,39.75,39.65,39.74,100100.0,39.69,39.75,39.65,39.74,100100.0
2006-11-07 13:00:00,39.75,39.84,39.68,39.84,120300.0,39.75,39.84,39.68,39.84,120300.0
2006-11-07 13:10:00,39.83,39.89,39.83,39.84,114100.0,39.83,39.89,39.83,39.84,114100.0
2006-11-07 13:20:00,39.83,39.84,39.78,39.79,54500.0,39.83,39.84,39.78,39.79,54500.0
2006-11-07 13:30:00,39.79,39.86,39.78,39.85,111400.0,39.79,39.86,39.78,39.85,111400.0
2006-11-07 13:40:00,39.85,39.96,39.85,39.96,137000.0,39.85,39.96,39.85,39.96,137000.0
2006-11-07 13:50:00,39.96,39.96,39.91,39.92,65900.0,39.96,39.96,39.91,39.92,65900.0
2006-11-07 14:00:00,39.92,39.95,39.73,39.74,153900.0,39.92,39.95,39.73,39.74,153900.0
2006-11-07 14:10:00,39.75,39.82,39.71,39.73,86000.0,39.75,39.82,39.71,39.73,86000.0
2006-11-07 14:20:00,39.74,39.8,39.72,39.76,143300.0,39.74,39.8,39.72,39.76,143300.0
2006-11-07 14:30:00,39.76,39.87,39.76,39.82,139300.0,39.76,39.87,39.76,39.82,139300.0
2006-11-07 14:40:00,39.82,39.88,39.77,39.85,123200.0,39.82,39.88,39.77,39.85,123200.0
2006-11-07 14:50:00,39.86,39.91,39.84,39.9,86600.0,39.86,39.91,39.84,39.9,86600.0
2006-11-07 15:00:00,39.89,39.91,39.74,39.76,95500.0,39.89,39.91,39.74,39.76,95500.0
2006-11-07 15:10:00,39.75,39.76,39.48,39.57,189300.0,39.75,39.76,39.48,39.57,189300.0
2006-11-07 15:20:00,39.58,39.58,39.46,39.46,199300.0,39.58,39.58,39.46,39.46,199300.0
2006-11-07 15:30:00,39.48,39.56,39.44,39.54,117900.0,39.48,39.56,39.44,39.54,117900.0
2006-11-07 15:40:00,39.54,39.56,39.32,39.33,227700.0,39.54,39.56,39.32,39.33,227700.0
2006-11-07 15:50:00,39.33,39.61,39.33,39.61,384200.0,39.33,39.61,39.33,39.61,384200.0
2006-11-08 09:30:00,39.45,39.89,39.41,39.59,304100.0,39.45,39.89,39.41,39.59,304100.0
2006-11-08 09:40:00,39.59,39.77,39.48,39.56,291000.0,39.59,39.77,39.48,39.56,291000.0
2006-11-08 09:50:00,39.52,39.53,39.25,39.35,463900.0,39.52,39.53,39.25,39.35,463900.0
2006-11-08 10:00:00,39.36,39.8,39.3,39.74,199700.0,39.36,39.8,39.3,39.74,199700.0
2006-11-08 10:10:00,39.73,39.76,39.49,39.66,99400.0,39.73,39.76,39.49,39.66,99400.0
2006-11-08 10:20:00,39.65,39.73,39.58,39.59,57100.0,39.65,39.73,39.58,39.59,57100.0
2006-11-08 10:30:00,39.62,39.69,39.53,39.65,73600.0,39.62,39.69,39.53,39.65,73600.0
2006-11-08 10:40:00,39.64,39.75,39.64,39.75,44700.0,39.64,39.75,39.64,39.75,44700.0
2006-11-08 10:50:00,39.74,39.75,39.61,39.61,50300.0,39.74,39.75,39.61,39.61,50300.0
2006-11-08 11:00:00,39.61,39.7,39.58,39.61,85900.0,39.61,39.7,39.58,39.61,85900.0
2006-11-08 11:10:00,39.6,39.64,39.51,39.56,111000.0,39.6,39.64,39.51,39.56,111000.0
2006-11-08 11:20:00,39.56,39.64,39.54,39.61,84200.0,39.56,39.64,39.54,39.61,84200.0
2006-11-08 11:30:00,39.61,39.62,39.51,39.61,54400.0,39.61,39.62,39.51,39.61,54400.0
2006-11-08 11:40:00,39.6,39.63,39.54,39.61,31100.0,39.6,39.63,39.54,39.61,31100.0
2006-11-08 11:50:00,39.61,39.61,39.58,39.6,33100.0,39.61,39.61,39.58,39.6,33100.0
2006-11-08 12:00:00,39.59,39.75,39.59,39.71,53800.0,39.59,39.75,39.59,39.71,53800.0
2006-11-08 12:10:00,39.7,39.74,39.64,39.66,67600.0,39.7,39.74,39.64,39.66,67600.0
2006-11-08 12:20:00,39.67,39.71,39.63,39.65,41100.0,39.67,39.71,39.63,39.65,41100.0
2006-11-08 12:30:00,39.64,39.64,39.59,39.59,19800.0,39.64,39.64,39.59,39.59,19800.0
2006-11-08 12:40:00,39.59,39.64,39.5,39.64,52400.0,39.59,39.64,39.5,39.64,52400.0
2006-11-08 12:50:00,39.65,39.82,39.59,39.7,117600.0,39.65,39.82,39.59,39.7,117600.0
2006-11-08 13:00:00,39.71,39.77,39.65,39.68,52200.0,39.71,39.77,39.65,39.68,52200.0
2006-11-08 13:10:00,39.69,39.77,39.61,39.76,67800.0,39.69,39.77,39.61,39.76,67800.0
2006-11-08 13:20:00,39.75,39.75,39.64,39.73,76700.0,39.75,39.75,39.64,39.73,76700.0
2006-11-08 13:30:00,39.74,39.81,39.72,39.74,112500.0,39.74,39.81,39.72,39.74,112500.0
2006-11-08 13:40:00,39.73,39.85,39.72,39.83,55000.0,39.73,39.85,39.72,39.83,55000.0
2006-11-08 13:50:00,39.84,39.99,39.8,39.96,121400.0,39.84,39.99,39.8,39.96,121400.0
2006-11-08 14:00:00,39.95,39.99,39.9,39.97,78500.0,39.95,39.99,39.9,39.97,78500.0
2006-11-08 14:10:00,39.97,40.0,39.96,39.99,135600.0,39.97,40.0,39.96,39.99,135600.0
2006-11-08 14:20:00,39.99,40.0,39.88,39.96,94500.0,39.99,40.0,39.88,39.96,94500.0
2006-11-08 14:30:00,39.97,40.0,39.89,39.89,215700.0,39.97,40.0,39.89,39.89,215700.0
2006-11-08 14:40:00,39.89,40.0,39.88,39.92,84700.0,39.89,40.0,39.88,39.92,84700.0
2006-11-08 14:50:00,39.92,39.98,39.84,39.85,59000.0,39.92,39.98,39.84,39.85,59000.0
2006-11-08 15:00:00,39.85,39.94,39.83,39.9,73900.0,39.85,39.94,39.83,39.9,73900.0
2006-11-08 15:10:00,39.89,39.89,39.76,39.85,89500.0,39.89,39.89,39.76,39.85,89500.0
2006-11-08 15:20:00,39.84,39.94,39.83,39.86,61000.0,39.84,39.94,39.83,39.86,61000.0
2006-11-08 15:30:00,39.86,39.97,39.77,39.8,106200.0,39.86,39.97,39.77,39.8,106200.0
2006-11-08 15:40:00,39.79,39.86,39.76,39.83,89400.0,39.79,39.86,39.76,39.83,89400.0
2006-11-08 15:50:00,39.83,39.93,39.78,39.81,211000.0,39.83,39.93,39.78,39.81,211000.0
2006-11-09 09:30:00,39.77,39.88,39.65,39.81,176500.0,39.77,39.88,39.65,39.81,176500.0
2006-11-09 09:40:00,39.81,39.9,39.74,39.88,61300.0,39.81,39.9,39.74,39.88,61300.0
2006-11-09 09:50:00,39.89,39.98,39.82,39.92,73700.0,39.89,39.98,39.82,39.92,73700.0
2006-11-09 10:00:00,39.92,39.97,39.78,39.83,64900.0,39.92,39.97,39.78,39.83,64900.0
2006-11-09 10:10:00,39.83,39.86,39.71,39.78,64700.0,39.83,39.86,39.71,39.78,64700.0
2006-11-09 10:20:00,39.79,39.82,39.75,39.79,73900.0,39.79,39.82,39.75,39.79,73900.0
2006-11-09 10:30:00,39.8,39.84,39.78,39.78,39400.0,39.8,39.84,39.78,39.78,39400.0
2006-11-09 10:40:00,39.79,40.31,39.71,39.77,76800.0,39.79,40.31,39.71,39.77,76800.0
2006-11-09 10:50:00,39.77,39.89,39.76,39.87,41900.0,39.77,39.89,39.76,39.87,41900.0
2006-11-09 11:00:00,39.88,39.89,39.78,39.84,30600.0,39.88,39.89,39.78,39.84,30600.0
2006-11-09 11:10:00,39.86,39.88,39.75,39.75,42500.0,39.86,39.88,39.75,39.75,42500.0
2006-11-09 11:20:00,39.76,39.77,39.67,39.73,46500.0,39.76,39.77,39.67,39.73,46500.0
2006-11-09 11:30:00,39.73,39.77,39.69,39.75,33800.0,39.73,39.77,39.69,39.75,33800.0
2006-11-09 11:40:00,39.75,39.75,39.6,39.7,49700.0,39.75,39.75,39.6,39.7,49700.0
2006-11-09 11:50:00,39.69,39.71,39.63,39.67,22100.0,39.69,39.71,39.63,39.67,22100.0
2006-11-09 12:00:00,39.67,39.71,39.62,39.7,58300.0,39.67,39.71,39.62,39.7,58300.0
2006-11-09 12:10:00,39.69,39.71,39.66,39.7,32000.0,39.69,39.71,39.66,39.7,32000.0
2006-11-09 12:20:00,39.7,39.78,39.7,39.76,31900.0,39.7,39.78,39.7,39.76,31900.0
2006-11-09 12:30:00,39.76,39.82,39.73,39.76,39100.0,39.76,39.82,39.73,39.76,39100.0
2006-11-09 12:40:00,39.75,39.76,39.71,39.75,32200.0,39.75,39.76,39.71,39.75,32200.0
2006-11-09 12:50:00,39.76,39.76,39.73,39.75,19200.0,39.76,39.76,39.73,39.75,19200.0
2006-11-09 13:00:00,39.76,39.76,39.65,39.67,54700.0,39.76,39.76,39.65,39.67,54700.0
2006-11-09 13:10:00,39.66,39.8,39.65,39.79,78900.0,39.66,39.8,39.65,39.79,78900.0
2006-11-09 13:20:00,39.78,39.8,39.69,39.69,39900.0,39.78,39.8,39.69,39.69,39900.0
2006-11-09 13:30:00,39.69,39.78,39.65,39.75,46900.0,39.69,39.78,39.65,39.75,46900.0
2006-11-09 13:40:00,39.75,39.87,39.73,39.81,54700.0,39.75,39.87,39.73,39.81,54700.0
2006-11-09 13:50:00,39.82,39.84,39.76,39.81,40100.0,39.82,39.84,39.76,39.81,40100.0
2006-11-09 14:00:00,39.8,39.9,39.79,39.82,43400.0,39.8,39.9,39.79,39.82,43400.0
2006-11-09 14:10:00,39.82,39.85,39.77,39.78,37600.0,39.82,39.85,39.77,39.78,37600.0
2006-11-09 14:20:00,39.78,39.81,39.74,39.78,56500.0,39.78,39.81,39.74,39.78,56500.0
2006-11-09 14:30:00,39.78,39.8,39.72,39.73,64700.0,39.78,39.8,39.72,39.73,64700.0
2006-11-09 14:40:00,39.72,39.72,39.6,39.66,93200.0,39.72,39.72,39.6,39.66,93200.0
2006-11-09 14:50:00,39.66,39.81,39.66,39.75,70900.0,39.66,39.81,39.66,39.75,70900.0
2006-11-09 15:00:00,39.76,39.76,39.58,39.7,101400.0,39.76,39.76,39.58,39.7,101400.0
2006-11-09 15:10:00,39.7,39.72,39.51,39.7,118400.0,39.7,39.72,39.51,39.7,118400.0
2006-11-09 15:20:00,39.7,39.79,39.69,39.78,71300.0,39.7,39.79,39.69,39.78,71300.0
2006-11-09 15:30:00,39.77,39.82,39.6,39.6,97500.0,39.77,39.82,39.6,39.6,97500.0
2006-11-09 15:40:00,39.6,39.7,39.52,39.67,174600.0,39.6,39.7,39.52,39.67,174600.0
2006-11-09 15:50:00,39.65,39.77,39.63,39.68,224400.0,39.65,39.77,39.63,39.68,224400.0
2006-11-10 09:30:00,39.43,39.55,39.3,39.55,161400.0,39.43,39.55,39.3,39.55,161400.0
2006-11-10 09:40:00,39.55,39.57,39.35,39.37,95000.0,39.55,39.57,39.35,39.37,95000.0
2006-11-10 09:50:00,39.37,39.45,39.34,39.45,59700.0,39.37,39.45,39.34,39.45,59700.0
2006-11-10 10:00:00,39.44,39.7,39.43,39.62,106900.0,39.44,39.7,39.43,39.62,106900.0
2006-11-10 10:10:00,39.63,39.71,39.53,39.66,50900.0,39.63,39.71,39.53,39.66,50900.0
2006-11-10 10:20:00,39.65,39.67,39.48,39.5,44800.0,39.65,39.67,39.48,39.5,44800.0
2006-11-10 10:30:00,39.52,39.56,39.44,39.51,35400.0,39.52,39.56,39.44,39.51,35400.0
2006-11-10 10:40:00,39.51,39.65,39.51,39.61,27200.0,39.51,39.65,39.51,39.61,27200.0
2006-11-10 10:50:00,39.6,39.68,39.59,39.67,25800.0,39.6,39.68,39.59,39.67,25800.0
2006-11-10 11:00:00,39.66,39.66,39.45,39.45,26100.0,39.66,39.66,39.45,39.45,26100.0
2006-11-10 11:10:00,39.45,39.55,39.44,39.55,40500.0,39.45,39.55,39.44,39.55,40500.0
2006-11-10 11:20:00,39.53,39.53,39.45,39.49,33400.0,39.53,39.53,39.45,39.49,33400.0
2006-11-10 11:30:00,39.49,39.62,39.47,39.58,49100.0,39.49,39.62,39.47,39.58,49100.0
2006-11-10 11:40:00,39.58,39.6,39.38,39.43,50500.0,39.58,39.6,39.38,39.43,50500.0
2006-11-10 11:50:00,39.43,39.46,39.39,39.4,42500.0,39.43,39.46,39.39,39.4,42500.0
2006-11-10 12:00:00,39.41,39.49,39.39,39.47,29100.0,39.41,39.49,39.39,39.47,29100.0
2006-11-10 12:10:00,39.49,39.54,39.44,39.45,31500.0,39.49,39.54,39.44,39.45,31500.0
2006-11-10 12:20:00,39.44,39.44,39.33,39.37,36200.0,39.44,39.44,39.33,39.37,36200.0
2006-11-10 12:30:00,39.37,39.42,39.36,39.39,35400.0,39.37,39.42,39.36,39.39,35400.0
2006-11-10 12:40:00,39.39,39.39,39.29,39.29,26900.0,39.39,39.39,39.29,39.29,26900.0
2006-11-10 12:50:00,39.28,39.34,39.28,39.29,37200.0,39.28,39.34,39.28,39.29,37200.0
2006-11-10 13:00:00,39.29,39.34,39.27,39.28,27900.0,39.29,39.34,39.27,39.28,27900.0
2006-11-10 13:10:00,39.27,39.31,39.26,39.31,35200.0,39.27,39.31,39.26,39.31,35200.0
2006-11-10 13:20:00,39.31,39.33,39.26,39.3,68400.0,39.31,39.33,39.26,39.3,68400.0
2006-11-10 13:30:00,39.31,39.34,39.28,39.31,44900.0,39.31,39.34,39.28,39.31,44900.0
2006-11-10 13:40:00,39.31,39.37,39.31,39.34,53600.0,39.31,39.37,39.31,39.34,53600.0
2006-11-10 13:50:00,39.37,39.39,39.25,39.26,35300.0,39.37,39.39,39.25,39.26,35300.0
2006-11-10 14:00:00,39.25,39.28,39.15,39.22,64300.0,39.25,39.28,39.15,39.22,64300.0
2006-11-10 14:10:00,39.23,39.44,39.23,39.39,51500.0,39.23,39.44,39.23,39.39,51500.0
2006-11-10 14:20:00,39.4,39.51,39.4,39.5,64700.0,39.4,39.51,39.4,39.5,64700.0
2006-11-10 14:30:00,39.48,39.48,39.31,39.4,47800.0,39.48,39.48,39.31,39.4,47800.0
2006-11-10 14:40:00,39.38,39.49,39.35,39.46,54700.0,39.38,39.49,39.35,39.46,54700.0
2006-11-10 14:50:00,39.45,39.49,39.41,39.42,35200.0,39.45,39.49,39.41,39.42,35200.0
2006-11-10 15:00:00,39.43,39.48,39.38,39.48,49300.0,39.43,39.48,39.38,39.48,49300.0
2006-11-10 15:10:00,39.48,39.48,39.39,39.4,38800.0,39.48,39.48,39.39,39.4,38800.0
2006-11-10 15:20:00,39.4,39.43,39.31,39.35,63700.0,39.4,39.43,39.31,39.35,63700.0
2006-11-10 15:30:00,39.35,39.48,39.35,39.46,74200.0,39.35,39.48,39.35,39.46,74200.0
2006-11-10 15:40:00,39.45,39.49,39.39,39.39,74100.0,39.45,39.49,39.39,39.39,74100.0
2006-11-10 15:50:00,39.4,39.42,39.33,39.42,192600.0,39.4,39.42,39.33,39.42,192600.0
2006-11-13 09:30:00,39.08,39.28,39.05,39.19,220000.0,39.08,39.28,39.05,39.19,220000.0
2006-11-13 09:40:00,39.2,39.45,38.89,38.96,177100.0,39.2,39.45,38.89,38.96,177100.0
2006-11-13 09:50:00,38.96,39.35,38.89,39.29,141800.0,38.96,39.35,38.89,39.29,141800.0
2006-11-13 10:00:00,39.29,39.48,39.28,39.47,86500.0,39.29,39.48,39.28,39.47,86500.0
2006-11-13 10:10:00,39.48,39.85,39.45,39.8,195500.0,39.48,39.85,39.45,39.8,195500.0
2006-11-13 10:20:00,39.79,39.93,39.67,39.9,113200.0,39.79,39.93,39.67,39.9,113200.0
2006-11-13 10:30:00,39.91,39.95,39.79,39.87,120800.0,39.91,39.95,39.79,39.87,120800.0
2006-11-13 10:40:00,39.88,39.97,39.85,39.92,65000.0,39.88,39.97,39.85,39.92,65000.0
2006-11-13 10:50:00,39.93,39.99,39.92,39.96,59400.0,39.93,39.99,39.92,39.96,59400.0
2006-11-13 11:00:00,39.96,40.0,39.96,39.98,110600.0,39.96,40.0,39.96,39.98,110600.0
2006-11-13 11:10:00,39.99,40.0,39.85,39.95,150300.0,39.99,40.0,39.85,39.95,150300.0
2006-11-13 11:20:00,39.94,40.0,39.93,39.98,73100.0,39.94,40.0,39.93,39.98,73100.0
2006-11-13 11:30:00,39.96,40.0,39.94,39.97,91100.0,39.96,40.0,39.94,39.97,91100.0
2006-11-13 11:40:00,39.97,40.0,39.89,39.94,198600.0,39.97,40.0,39.89,39.94,198600.0
2006-11-13 11:50:00,39.93,39.98,39.92,39.97,43200.0,39.93,39.98,39.92,39.97,43200.0
2006-11-13 12:00:00,39.96,40.06,39.94,40.05,190100.0,39.96,40.06,39.94,40.05,190100.0
2006-11-13 12:10:00,40.05,40.23,40.04,40.22,145400.0,40.05,40.23,40.04,40.22,145400.0
2006-11-13 12:20:00,40.21,40.23,40.14,40.2,60900.0,40.21,40.23,40.14,40.2,60900.0
2006-11-13 12:30:00,40.21,40.21,40.07,40.08,48800.0,40.21,40.21,40.07,40.08,48800.0
2006-11-13 12:40:00,40.08,40.1,40.02,40.02,61800.0,40.08,40.1,40.02,40.02,61800.0
2006-11-13 12:50:00,40.01,40.07,39.97,40.0,52300.0,40.01,40.07,39.97,40.0,52300.0
2006-11-13 13:00:00,40.0,40.07,39.99,40.06,24500.0,40.0,40.07,39.99,40.06,24500.0
2006-11-13 13:10:00,40.07,40.14,40.04,40.05,38900.0,40.07,40.14,40.04,40.05,38900.0
2006-11-13 13:20:00,40.05,40.1,40.01,40.08,23400.0,40.05,40.1,40.01,40.08,23400.0
2006-11-13 13:30:00,40.08,40.08,40.01,40.02,27200.0,40.08,40.08,40.01,40.02,27200.0
2006-11-13 13:40:00,40.02,40.05,39.87,39.96,76500.0,40.02,40.05,39.87,39.96,76500.0
2006-11-13 13:50:00,39.96,40.12,39.95,40.06,34800.0,39.96,40.12,39.95,40.06,34800.0
2006-11-13 14:00:00,40.06,40.09,39.99,39.99,35300.0,40.06,40.09,39.99,39.99,35300.0
2006-11-13 14:10:00,39.99,40.03,39.97,39.99,29000.0,39.99,40.03,39.97,39.99,29000.0
2006-11-13 14:20:00,39.99,40.02,39.98,40.0,42700.0,39.99,40.02,39.98,40.0,42700.0
2006-11-13 14:30:00,39.99,40.06,39.99,40.0,206000.0,39.99,40.06,39.99,40.0,206000.0
2006-11-13 14:40:00,40.01,40.11,39.99,40.08,39900.0,40.01,40.11,39.99,40.08,39900.0
2006-11-13 14:50:00,40.07,40.19,40.07,40.12,66700.0,40.07,40.19,40.07,40.12,66700.0
2006-11-13 15:00:00,40.11,40.11,39.99,40.04,107500.0,40.11,40.11,39.99,40.04,107500.0
2006-11-13 15:10:00,40.03,40.1,40.03,40.08,70300.0,40.03,40.1,40.03,40.08,70300.0
2006-11-13 15:20:00,40.08,40.11,40.02,40.03,124000.0,40.08,40.11,40.02,40.03,124000.0
2006-11-13 15:30:00,40.03,40.11,40.01,40.1,59200.0,40.03,40.11,40.01,40.1,59200.0
2006-11-13 15:40:00,40.1,40.18,40.09,40.16,73800.0,40.1,40.18,40.09,40.16,73800.0
2006-11-13 15:50:00,40.16,40.17,39.93,40.1,361400.0,40.16,40.17,39.93,40.1,361400.0
2006-11-14 09:30:00,40.14,40.25,39.89,40.07,258800.0,40.14,40.25,39.89,40.07,258800.0
2006-11-14 09:40:00,40.07,40.25,40.07,40.2,100100.0,40.07,40.25,40.07,40.2,100100.0
2006-11-14 09:50:00,40.2,40.25,40.02,40.23,119700.0,40.2,40.25,40.02,40.23,119700.0
2006-11-14 10:00:00,40.23,40.26,40.19,40.2,84800.0,40.23,40.26,40.19,40.2,84800.0
2006-11-14 10:10:00,40.2,40.22,39.99,40.03,158500.0,40.2,40.22,39.99,40.03,158500.0
2006-11-14 10:20:00,40.02,40.09,39.87,39.88,96800.0,40.02,40.09,39.87,39.88,96800.0
2006-11-14 10:30:00,39.89,39.89,39.8,39.87,93200.0,39.89,39.89,39.8,39.87,93200.0
2006-11-14 10:40:00,39.87,39.87,39.71,39.73,101400.0,39.87,39.87,39.71,39.73,101400.0
2006-11-14 10:50:00,39.73,39.8,39.73,39.79,58000.0,39.73,39.8,39.73,39.79,58000.0
2006-11-14 11:00:00,39.79,39.83,39.77,39.8,66000.0,39.79,39.83,39.77,39.8,66000.0
2006-11-14 11:10:00,39.81,39.87,39.8,39.86,73800.0,39.81,39.87,39.8,39.86,73800.0
2006-11-14 11:20:00,39.86,39.94,39.86,39.89,47800.0,39.86,39.94,39.86,39.89,47800.0
2006-11-14 11:30:00,39.91,39.96,39.9,39.93,28900.0,39.91,39.96,39.9,39.93,28900.0
2006-11-14 11:40:00,39.93,39.94,39.91,39.91,20800.0,39.93,39.94,39.91,39.91,20800.0
2006-11-14 11:50:00,39.92,40.03,39.91,39.97,89200.0,39.92,40.03,39.91,39.97,89200.0
2006-11-14 12:00:00,39.98,40.02,39.94,39.96,30800.0,39.98,40.02,39.94,39.96,30800.0
2006-11-14 12:10:00,39.96,40.03,39.96,40.01,23400.0,39.96,40.03,39.96,40.01,23400.0
2006-11-14 12:20:00,40.01,40.01,40.0,40.01,11000.0,40.01,40.01,40.0,40.01,11000.0
2006-11-14 12:30:00,40.0,40.02,40.0,40.01,21500.0,40.0,40.02,40.0,40.01,21500.0
2006-11-14 12:40:00,40.01,40.15,40.01,40.13,35000.0,40.01,40.15,40.01,40.13,35000.0
2006-11-14 12:50:00,40.13,40.19,40.1,40.17,50500.0,40.13,40.19,40.1,40.17,50500.0
2006-11-14 13:00:00,40.16,40.23,40.15,40.22,62800.0,40.16,40.23,40.15,40.22,62800.0
2006-11-14 13:10:00,40.22,40.25,40.21,40.23,41200.0,40.22,40.25,40.21,40.23,41200.0
2006-11-14 13:20:00,40.22,40.25,40.22,40.24,40300.0,40.22,40.25,40.22,40.24,40300.0
2006-11-14 13:30:00,40.24,40.24,40.2,40.21,37600.0,40.24,40.24,40.2,40.21,37600.0
2006-11-14 13:40:00,40.19,40.25,40.19,40.24,43000.0,40.19,40.25,40.19,40.24,43000.0
2006-11-14 13:50:00,40.22,40.22,40.17,40.2,56800.0,40.22,40.22,40.17,40.2,56800.0
2006-11-14 14:00:00,40.21,40.24,40.17,40.22,67800.0,40.21,40.24,40.17,40.22,67800.0
2006-11-14 14:10:00,40.23,40.23,40.02,40.03,62300.0,40.23,40.23,40.02,40.03,62300.0
2006-11-14 14:20:00,40.04,40.12,40.01,40.09,99500.0,40.04,40.12,40.01,40.09,99500.0
2006-11-14 14:30:00,40.09,40.13,40.06,40.13,102100.0,40.09,40.13,40.06,40.13,102100.0
2006-11-14 14:40:00,40.13,40.25,40.11,40.23,206800.0,40.13,40.25,40.11,40.23,206800.0
2006-11-14 14:50:00,40.24,40.25,40.13,40.19,141500.0,40.24,40.25,40.13,40.19,141500.0
2006-11-14 15:00:00,40.19,40.36,40.15,40.28,211900.0,40.19,40.36,40.15,40.28,211900.0
2006-11-14 15:10:00,40.27,40.45,40.25,40.43,123400.0,40.27,40.45,40.25,40.43,123400.0
2006-11-14 15:20:00,40.44,40.48,40.35,40.43,137900.0,40.44,40.48,40.35,40.43,137900.0
2006-11-14 15:30:00,40.43,40.5,40.43,40.5,151700.0,40.43,40.5,40.43,40.5,151700.0
2006-11-14 15:40:00,40.5,40.51,40.41,40.42,140500.0,40.5,40.51,40.41,40.42,140500.0
2006-11-14 15:50:00,40.43,40.54,40.42,40.51,216000.0,40.43,40.54,40.42,40.51,216000.0
2006-11-15 09:30:00,40.67,40.75,40.67,40.75,128500.0,40.67,40.75,40.67,40.75,128500.0
2006-11-15 09:40:00,40.86,40.86,40.63,40.77,84100.0,40.86,40.86,40.63,40.77,84100.0
2006-11-15 09:50:00,40.76,40.8,40.61,40.61,124000.0,40.76,40.8,40.61,40.61,124000.0
2006-11-15 10:00:00,40.61,40.82,40.55,40.69,195800.0,40.61,40.82,40.55,40.69,195800.0
2006-11-15 10:10:00,40.69,40.85,40.69,40.82,85200.0,40.69,40.85,40.69,40.82,85200.0
2006-11-15 10:20:00,40.82,40.88,40.77,40.82,104300.0,40.82,40.88,40.77,40.82,104300.0
2006-11-15 10:30:00,40.81,40.9,40.75,40.81,84800.0,40.81,40.9,40.75,40.81,84800.0
2006-11-15 10:40:00,40.82,40.95,40.8,40.85,120400.0,40.82,40.95,40.8,40.85,120400.0
2006-11-15 10:50:00,40.84,40.94,40.79,40.89,129500.0,40.84,40.94,40.79,40.89,129500.0
2006-11-15 11:00:00,40.89,41.0,40.85,40.99,119700.0,40.89,41.0,40.85,40.99,119700.0
2006-11-15 11:10:00,41.0,41.2,40.99,41.18,298100.0,41.0,41.2,40.99,41.18,298100.0
2006-11-15 11:20:00,41.18,41.22,41.06,41.21,163600.0,41.18,41.22,41.06,41.21,163600.0
2006-11-15 11:30:00,41.22,41.24,41.11,41.17,153400.0,41.22,41.24,41.11,41.17,153400.0
2006-11-15 11:40:00,41.18,41.19,41.07,41.08,62200.0,41.18,41.19,41.07,41.08,62200.0
2006-11-15 11:50:00,41.08,41.09,41.0,41.0,123800.0,41.08,41.09,41.0,41.0,123800.0
2006-11-15 12:00:00,41.02,41.05,40.98,41.04,107200.0,41.02,41.05,40.98,41.04,107200.0
2006-11-15 12:10:00,41.05,41.05,40.99,41.0,186600.0,41.05,41.05,40.99,41.0,186600.0
2006-11-15 12:20:00,41.01,41.06,40.98,41.05,84300.0,41.01,41.06,40.98,41.05,84300.0
2006-11-15 12:30:00,41.05,41.05,40.95,40.97,81300.0,41.05,41.05,40.95,40.97,81300.0
2006-11-15 12:40:00,40.96,41.1,40.96,41.04,76800.0,40.96,41.1,40.96,41.04,76800.0
2006-11-15 12:50:00,41.05,41.25,41.04,41.24,117500.0,41.05,41.25,41.04,41.24,117500.0
2006-11-15 13:00:00,41.24,41.27,41.2,41.25,81500.0,41.24,41.27,41.2,41.25,81500.0
2006-11-15 13:10:00,41.25,41.25,41.24,41.24,65400.0,41.25,41.25,41.24,41.24,65400.0
2006-11-15 13:20:00,41.24,41.3,41.23,41.25,66000.0,41.24,41.3,41.23,41.25,66000.0
2006-11-15 13:30:00,41.25,41.26,41.23,41.24,43300.0,41.25,41.26,41.23,41.24,43300.0
2006-11-15 13:40:00,41.24,41.25,41.07,41.09,109100.0,41.24,41.25,41.07,41.09,109100.0
2006-11-15 13:50:00,41.1,41.37,41.1,41.32,132200.0,41.1,41.37,41.1,41.32,132200.0
2006-11-15 14:00:00,41.35,41.43,41.2,41.4,174200.0,41.35,41.43,41.2,41.4,174200.0
2006-11-15 14:10:00,41.41,41.52,41.4,41.44,166000.0,41.41,41.52,41.4,41.44,166000.0
2006-11-15 14:20:00,41.43,41.51,41.35,41.4,144600.0,41.43,41.51,41.35,41.4,144600.0
2006-11-15 14:30:00,41.4,41.48,41.35,41.38,113000.0,41.4,41.48,41.35,41.38,113000.0
2006-11-15 14:40:00,41.38,41.59,41.22,41.36,147100.0,41.38,41.59,41.22,41.36,147100.0
2006-11-15 14:50:00,41.36,41.41,41.28,41.37,108100.0,41.36,41.41,41.28,41.37,108100.0
2006-11-15 15:00:00,41.38,41.4,41.34,41.35,114600.0,41.38,41.4,41.34,41.35,114600.0
2006-11-15 15:10:00,41.36,41.53,41.35,41.46,217500.0,41.36,41.53,41.35,41.46,217500.0
2006-11-15 15:20:00,41.47,41.48,41.39,41.48,197100.0,41.47,41.48,41.39,41.48,197100.0
2006-11-15 15:30:00,41.46,41.51,41.42,41.48,127100.0,41.46,41.51,41.42,41.48,127100.0
2006-11-15 15:40:00,41.48,41.48,41.32,41.38,257600.0,41.48,41.48,41.32,41.38,257600.0
2006-11-15 15:50:00,41.38,41.5,41.35,41.4,402300.0,41.38,41.5,41.35,41.4,402300.0
2006-11-16 09:30:00,41.36,41.65,41.29,41.59,390100.0,41.36,41.65,41.29,41.59,390100.0
2006-11-16 09:40:00,41.58,41.61,41.47,41.56,241600.0,41.58,41.61,41.47,41.56,241600.0
2006-11-16 09:50:00,41.56,41.61,41.53,41.57,129800.0,41.56,41.61,41.53,41.57,129800.0
2006-11-16 10:00:00,41.57,41.65,41.47,41.48,217600.0,41.57,41.65,41.47,41.48,217600.0
2006-11-16 10:10:00,41.47,41.48,41.42,41.47,121500.0,41.47,41.48,41.42,41.47,121500.0
2006-11-16 10:20:00,41.46,41.53,41.46,41.52,65100.0,41.46,41.53,41.46,41.52,65100.0
2006-11-16 10:30:00,41.53,41.59,41.52,41.56,43500.0,41.53,41.59,41.52,41.56,43500.0
2006-11-16 10:40:00,41.56,41.59,41.53,41.53,67600.0,41.56,41.59,41.53,41.53,67600.0
2006-11-16 10:50:00,41.53,41.65,41.47,41.52,181600.0,41.53,41.65,41.47,41.52,181600.0
2006-11-16 11:00:00,41.51,41.6,41.48,41.6,137900.0,41.51,41.6,41.48,41.6,137900.0
2006-11-16 11:10:00,41.6,41.67,41.59,41.61,93600.0,41.6,41.67,41.59,41.61,93600.0
2006-11-16 11:20:00,41.61,41.65,41.56,41.63,93900.0,41.61,41.65,41.56,41.63,93900.0
2006-11-16 11:30:00,41.63,41.69,41.62,41.67,81400.0,41.63,41.69,41.62,41.67,81400.0
2006-11-16 11:40:00,41.68,41.68,41.59,41.62,162500.0,41.68,41.68,41.59,41.62,162500.0
2006-11-16 11:50:00,41.63,41.66,41.58,41.66,155300.0,41.63,41.66,41.58,41.66,155300.0
2006-11-16 12:00:00,41.64,41.79,41.62,41.75,61900.0,41.64,41.79,41.62,41.75,61900.0
2006-11-16 12:10:00,41.75,41.8,41.74,41.8,44900.0,41.75,41.8,41.74,41.8,44900.0
2006-11-16 12:20:00,41.79,41.8,41.73,41.75,49800.0,41.79,41.8,41.73,41.75,49800.0
2006-11-16 12:30:00,41.75,41.76,41.66,41.66,41600.0,41.75,41.76,41.66,41.66,41600.0
2006-11-16 12:40:00,41.66,41.71,41.64,41.65,46700.0,41.66,41.71,41.64,41.65,46700.0
2006-11-16 12:50:00,41.65,41.69,41.64,41.68,42400.0,41.65,41.69,41.64,41.68,42400.0
2006-11-16 13:00:00,41.67,41.68,41.65,41.67,96600.0,41.67,41.68,41.65,41.67,96600.0
2006-11-16 13:10:00,41.66,41.71,41.65,41.66,55400.0,41.66,41.71,41.65,41.66,55400.0
2006-11-16 13:20:00,41.67,41.73,41.66,41.72,60000.0,41.67,41.73,41.66,41.72,60000.0
2006-11-16 13:30:00,41.72,41.91,41.71,41.88,111800.0,41.72,41.91,41.71,41.88,111800.0
2006-11-16 13:40:00,41.87,41.97,41.86,41.96,116500.0,41.87,41.97,41.86,41.96,116500.0
2006-11-16 13:50:00,41.95,41.97,41.83,41.84,98300.0,41.95,41.97,41.83,41.84,98300.0
2006-11-16 14:00:00,41.84,41.88,41.64,41.71,126600.0,41.84,41.88,41.64,41.71,126600.0
2006-11-16 14:10:00,41.69,41.82,41.69,41.81,62400.0,41.69,41.82,41.69,41.81,62400.0
2006-11-16 14:20:00,41.81,41.89,41.78,41.83,63000.0,41.81,41.89,41.78,41.83,63000.0
2006-11-16 14:30:00,41.83,41.92,41.81,41.85,90900.0,41.83,41.92,41.81,41.85,90900.0
2006-11-16 14:40:00,41.85,41.91,41.79,41.79,121100.0,41.85,41.91,41.79,41.79,121100.0
2006-11-16 14:50:00,41.79,41.87,41.77,41.8,68800.0,41.79,41.87,41.77,41.8,68800.0
2006-11-16 15:00:00,41.8,41.89,41.78,41.82,85600.0,41.8,41.89,41.78,41.82,85600.0
2006-11-16 15:10:00,41.83,41.9,41.83,41.85,153300.0,41.83,41.9,41.83,41.85,153300.0
2006-11-16 15:20:00,41.85,41.94,41.79,41.91,224800.0,41.85,41.94,41.79,41.91,224800.0
2006-11-16 15:30:00,41.91,41.92,41.77,41.84,211800.0,41.91,41.92,41.77,41.84,211800.0
2006-11-16 15:40:00,41.84,41.86,41.79,41.82,229800.0,41.84,41.86,41.79,41.82,229800.0
2006-11-16 15:50:00,41.83,41.9,41.79,41.84,264300.0,41.83,41.9,41.79,41.84,264300.0
2006-11-17 09:30:00,41.5,41.5,40.95,41.25,1634900.0,41.5,41.5,40.95,41.25,1634900.0
2006-11-17 09:40:00,41.24,41.3,41.18,41.27,274700.0,41.24,41.3,41.18,41.27,274700.0
2006-11-17 09:50:00,41.28,41.38,41.15,41.3,212000.0,41.28,41.38,41.15,41.3,212000.0
2006-11-17 10:00:00,41.29,41.33,41.21,41.27,198000.0,41.29,41.33,41.21,41.27,198000.0
2006-11-17 10:10:00,41.27,41.34,41.21,41.25,189800.0,41.27,41.34,41.21,41.25,189800.0
2006-11-17 10:20:00,41.25,41.3,41.23,41.24,159500.0,41.25,41.3,41.23,41.24,159500.0
2006-11-17 10:30:00,41.24,41.26,41.21,41.24,181100.0,41.24,41.26,41.21,41.24,181100.0
2006-11-17 10:40:00,41.24,41.3,41.23,41.25,117600.0,41.24,41.3,41.23,41.25,117600.0
2006-11-17 10:50:00,41.26,41.26,41.03,41.05,94600.0,41.26,41.26,41.03,41.05,94600.0
2006-11-17 11:00:00,41.04,41.17,41.03,41.15,134700.0,41.04,41.17,41.03,41.15,134700.0
2006-11-17 11:10:00,41.16,41.27,41.11,41.26,76000.0,41.16,41.27,41.11,41.26,76000.0
2006-11-17 11:20:00,41.25,41.27,41.2,41.2,95000.0,41.25,41.27,41.2,41.2,95000.0
2006-11-17 11:30:00,41.2,41.27,41.16,41.25,69000.0,41.2,41.27,41.16,41.25,69000.0
2006-11-17 11:40:00,41.25,41.25,41.2,41.23,201800.0,41.25,41.25,41.2,41.23,201800.0
2006-11-17 11:50:00,41.23,41.24,41.2,41.21,97800.0,41.23,41.24,41.2,41.21,97800.0
2006-11-17 12:00:00,41.21,41.3,41.2,41.25,120700.0,41.21,41.3,41.2,41.25,120700.0
2006-11-17 12:10:00,41.25,41.29,41.23,41.26,49300.0,41.25,41.29,41.23,41.26,49300.0
2006-11-17 12:20:00,41.26,41.31,41.23,41.24,55700.0,41.26,41.31,41.23,41.24,55700.0
2006-11-17 12:30:00,41.25,41.35,41.23,41.26,137000.0,41.25,41.35,41.23,41.26,137000.0
2006-11-17 12:40:00,41.25,41.35,41.24,41.25,70700.0,41.25,41.35,41.24,41.25,70700.0
2006-11-17 12:50:00,41.26,41.27,41.22,41.26,68800.0,41.26,41.27,41.22,41.26,68800.0
2006-11-17 13:00:00,41.26,41.28,41.26,41.27,41100.0,41.26,41.28,41.26,41.27,41100.0
2006-11-17 13:10:00,41.26,41.27,41.23,41.26,35900.0,41.26,41.27,41.23,41.26,35900.0
2006-11-17 13:20:00,41.26,41.27,41.22,41.23,64900.0,41.26,41.27,41.22,41.23,64900.0
2006-11-17 13:30:00,41.22,41.26,41.19,41.23,73200.0,41.22,41.26,41.19,41.23,73200.0
2006-11-17 13:40:00,41.23,41.28,41.22,41.26,48700.0,41.23,41.28,41.22,41.26,48700.0
2006-11-17 13:50:00,41.26,41.29,41.26,41.27,40000.0,41.26,41.29,41.26,41.27,40000.0
2006-11-17 14:00:00,41.27,41.31,41.21,41.22,48400.0,41.27,41.31,41.21,41.22,48400.0
2006-11-17 14:10:00,41.23,41.34,41.22,41.27,44900.0,41.23,41.34,41.22,41.27,44900.0
2006-11-17 14:20:00,41.27,41.31,41.24,41.3,103000.0,41.27,41.31,41.24,41.3,103000.0
2006-11-17 14:30:00,41.29,41.32,41.24,41.25,57800.0,41.29,41.32,41.24,41.25,57800.0
2006-11-17 14:40:00,41.25,41.28,41.24,41.28,138300.0,41.25,41.28,41.24,41.28,138300.0
2006-11-17 14:50:00,41.28,41.29,41.21,41.27,95000.0,41.28,41.29,41.21,41.27,95000.0
2006-11-17 15:00:00,41.27,41.32,41.25,41.28,94500.0,41.27,41.32,41.25,41.28,94500.0
2006-11-17 15:10:00,41.28,41.3,41.22,41.23,90200.0,41.28,41.3,41.22,41.23,90200.0
2006-11-17 15:20:00,41.24,41.25,41.22,41.23,101700.0,41.24,41.25,41.22,41.23,101700.0
2006-11-17 15:30:00,41.23,41.28,41.23,41.27,107100.0,41.23,41.28,41.23,41.27,107100.0
2006-11-17 15:40:00,41.27,41.37,41.23,41.36,180100.0,41.27,41.37,41.23,41.36,180100.0
2006-11-17 15:50:00,41.37,41.54,41.35,41.45,447700.0,41.37,41.54,41.35,41.45,447700.0
2006-11-20 09:30:00,41.16,41.21,40.75,40.82,272400.0,41.16,41.21,40.75,40.82,272400.0
2006-11-20 09:40:00,40.83,40.88,40.52,40.7,600300.0,40.83,40.88,40.52,40.7,600300.0
2006-11-20 09:50:00,40.7,40.92,40.55,40.85,122400.0,40.7,40.92,40.55,40.85,122400.0
2006-11-20 10:00:00,40.86,41.17,40.83,41.0,99200.0,40.86,41.17,40.83,41.0,99200.0
2006-11-20 10:10:00,41.01,41.25,41.0,41.25,78100.0,41.01,41.25,41.0,41.25,78100.0
2006-11-20 10:20:00,41.25,41.36,41.06,41.08,118900.0,41.25,41.36,41.06,41.08,118900.0
2006-11-20 10:30:00,41.07,41.31,41.03,41.28,262200.0,41.07,41.31,41.03,41.28,262200.0
2006-11-20 10:40:00,41.29,41.29,41.07,41.22,97600.0,41.29,41.29,41.07,41.22,97600.0
2006-11-20 10:50:00,41.21,41.32,41.17,41.23,137000.0,41.21,41.32,41.17,41.23,137000.0
2006-11-20 11:00:00,41.23,41.24,40.94,41.04,228600.0,41.23,41.24,40.94,41.04,228600.0
2006-11-20 11:10:00,41.03,41.04,40.89,40.95,48200.0,41.03,41.04,40.89,40.95,48200.0
2006-11-20 11:20:00,40.94,41.08,40.93,41.02,34400.0,40.94,41.08,40.93,41.02,34400.0
2006-11-20 11:30:00,41.03,41.04,40.96,40.97,41600.0,41.03,41.04,40.96,40.97,41600.0
2006-11-20 11:40:00,40.96,40.98,40.93,40.94,80900.0,40.96,40.98,40.93,40.94,80900.0
2006-11-20 11:50:00,40.95,40.98,40.91,40.96,89800.0,40.95,40.98,40.91,40.96,89800.0
2006-11-20 12:00:00,40.97,40.98,40.92,40.96,137700.0,40.97,40.98,40.92,40.96,137700.0
2006-11-20 12:10:00,40.95,40.96,40.94,40.94,98800.0,40.95,40.96,40.94,40.94,98800.0
2006-11-20 12:20:00,40.94,40.95,40.76,40.81,153600.0,40.94,40.95,40.76,40.81,153600.0
2006-11-20 12:30:00,40.81,40.84,40.79,40.82,84600.0,40.81,40.84,40.79,40.82,84600.0
2006-11-20 12:40:00,40.82,40.84,40.79,40.84,64400.0,40.82,40.84,40.79,40.84,64400.0
2006-11-20 12:50:00,40.83,40.91,40.81,40.9,53700.0,40.83,40.91,40.81,40.9,53700.0
2006-11-20 13:00:00,40.91,40.95,40.91,40.94,33000.0,40.91,40.95,40.91,40.94,33000.0
2006-11-20 13:10:00,40.95,41.02,40.92,41.0,53200.0,40.95,41.02,40.92,41.0,53200.0
2006-11-20 13:20:00,41.0,41.09,40.96,41.08,48700.0,41.0,41.09,40.96,41.08,48700.0
2006-11-20 13:30:00,41.06,41.07,40.97,41.0,77800.0,41.06,41.07,40.97,41.0,77800.0
2006-11-20 13:40:00,41.0,41.01,40.97,40.99,55600.0,41.0,41.01,40.97,40.99,55600.0
2006-11-20 13:50:00,40.99,41.02,40.98,41.01,86000.0,40.99,41.02,40.98,41.01,86000.0
2006-11-20 14:00:00,41.01,41.21,41.0,41.13,89800.0,41.01,41.21,41.0,41.13,89800.0
2006-11-20 14:10:00,41.13,41.15,40.95,40.95,111100.0,41.13,41.15,40.95,40.95,111100.0
2006-11-20 14:20:00,40.97,40.99,40.86,40.98,131500.0,40.97,40.99,40.86,40.98,131500.0
2006-11-20 14:30:00,40.97,41.03,40.89,40.99,73500.0,40.97,41.03,40.89,40.99,73500.0
2006-11-20 14:40:00,41.0,41.0,40.91,40.94,58000.0,41.0,41.0,40.91,40.94,58000.0
2006-11-20 14:50:00,40.94,41.12,40.94,41.06,82500.0,40.94,41.12,40.94,41.06,82500.0
2006-11-20 15:00:00,41.08,41.1,41.0,41.02,54400.0,41.08,41.1,41.0,41.02,54400.0
2006-11-20 15:10:00,41.01,41.07,41.0,41.05,67300.0,41.01,41.07,41.0,41.05,67300.0
2006-11-20 15:20:00,41.05,41.05,40.95,40.95,382600.0,41.05,41.05,40.95,40.95,382600.0
2006-11-20 15:30:00,40.94,41.09,40.92,41.04,84800.0,40.94,41.09,40.92,41.04,84800.0
2006-11-20 15:40:00,41.04,41.2,41.02,41.19,156300.0,41.04,41.2,41.02,41.19,156300.0
2006-11-20 15:50:00,41.18,41.32,41.14,41.32,373100.0,41.18,41.32,41.14,41.32,373100.0
2006-11-21 09:30:00,41.99,42.39,41.92,42.26,555400.0,41.99,42.39,41.92,42.26,555400.0
2006-11-21 09:40:00,42.25,42.68,42.24,42.47,393200.0,42.25,42.68,42.24,42.47,393200.0
2006-11-21 09:50:00,42.48,42.75,42.48,42.56,220300.0,42.48,42.75,42.48,42.56,220300.0
2006-11-21 10:00:00,42.56,42.65,42.49,42.52,155400.0,42.56,42.65,42.49,42.52,155400.0
2006-11-21 10:10:00,42.53,42.57,42.25,42.39,273300.0,42.53,42.57,42.25,42.39,273300.0
2006-11-21 10:20:00,42.39,42.4,42.13,42.29,281400.0,42.39,42.4,42.13,42.29,281400.0
2006-11-21 10:30:00,42.29,42.42,42.23,42.23,244100.0,42.29,42.42,42.23,42.23,244100.0
2006-11-21 10:40:00,42.28,42.52,42.25,42.52,285700.0,42.28,42.52,42.25,42.52,285700.0
2006-11-21 10:50:00,42.52,42.57,42.38,42.43,199200.0,42.52,42.57,42.38,42.43,199200.0
2006-11-21 11:00:00,42.42,42.52,42.4,42.48,155200.0,42.42,42.52,42.4,42.48,155200.0
2006-11-21 11:10:00,42.48,42.5,42.29,42.41,98900.0,42.48,42.5,42.29,42.41,98900.0
2006-11-21 11:20:00,42.4,42.41,42.25,42.26,256100.0,42.4,42.41,42.25,42.26,256100.0
2006-11-21 11:30:00,42.27,42.42,42.25,42.39,81400.0,42.27,42.42,42.25,42.39,81400.0
2006-11-21 11:40:00,42.37,42.47,42.27,42.39,484600.0,42.37,42.47,42.27,42.39,484600.0
2006-11-21 11:50:00,42.39,42.51,42.39,42.45,141100.0,42.39,42.51,42.39,42.45,141100.0
2006-11-21 12:00:00,42.46,42.73,42.45,42.59,288000.0,42.46,42.73,42.45,42.59,288000.0
2006-11-21 12:10:00,42.57,42.59,42.39,42.46,103700.0,42.57,42.59,42.39,42.46,103700.0
2006-11-21 12:20:00,42.46,42.55,42.4,42.48,157700.0,42.46,42.55,42.4,42.48,157700.0
2006-11-21 12:30:00,42.48,42.6,42.45,42.54,228500.0,42.48,42.6,42.45,42.54,228500.0
2006-11-21 12:40:00,42.51,42.56,42.46,42.48,327700.0,42.51,42.56,42.46,42.48,327700.0
2006-11-21 12:50:00,42.48,42.53,42.39,42.52,171800.0,42.48,42.53,42.39,42.52,171800.0
2006-11-21 13:00:00,42.51,42.55,42.43,42.52,232800.0,42.51,42.55,42.43,42.52,232800.0
2006-11-21 13:10:00,42.51,42.55,42.45,42.49,188900.0,42.51,42.55,42.45,42.49,188900.0
2006-11-21 13:20:00,42.49,42.57,42.48,42.48,174100.0,42.49,42.57,42.48,42.48,174100.0
2006-11-21 13:30:00,42.48,42.54,42.45,42.46,204700.0,42.48,42.54,42.45,42.46,204700.0
2006-11-21 13:40:00,42.45,42.49,42.34,42.44,93800.0,42.45,42.49,42.34,42.44,93800.0
2006-11-21 13:50:00,42.43,42.49,42.32,42.36,98700.0,42.43,42.49,42.32,42.36,98700.0
2006-11-21 14:00:00,42.36,42.44,42.3,42.33,75600.0,42.36,42.44,42.3,42.33,75600.0
2006-11-21 14:10:00,42.34,42.45,42.3,42.31,181800.0,42.34,42.45,42.3,42.31,181800.0
2006-11-21 14:20:00,42.31,42.48,42.31,42.41,170000.0,42.31,42.48,42.31,42.41,170000.0
2006-11-21 14:30:00,42.41,42.42,42.38,42.39,63500.0,42.41,42.42,42.38,42.39,63500.0
2006-11-21 14:40:00,42.39,42.45,42.32,42.44,81600.0,42.39,42.45,42.32,42.44,81600.0
2006-11-21 14:50:00,42.43,42.53,42.41,42.48,123000.0,42.43,42.53,42.41,42.48,123000.0
2006-11-21 15:00:00,42.49,42.49,42.38,42.39,88000.0,42.49,42.49,42.38,42.39,88000.0
2006-11-21 15:10:00,42.39,42.52,42.36,42.5,161500.0,42.39,42.52,42.36,42.5,161500.0
2006-11-21 15:20:00,42.5,42.53,42.41,42.47,78600.0,42.5,42.53,42.41,42.47,78600.0
2006-11-21 15:30:00,42.47,42.55,42.47,42.53,146200.0,42.47,42.55,42.47,42.53,146200.0
2006-11-21 15:40:00,42.53,42.61,42.5,42.52,346400.0,42.53,42.61,42.5,42.52,346400.0
2006-11-21 15:50:00,42.52,42.65,42.5,42.57,287200.0,42.52,42.65,42.5,42.57,287200.0
2006-11-22 09:30:00,42.5,42.55,42.04,42.2,339800.0,42.5,42.55,42.04,42.2,339800.0
2006-11-22 09:40:00,42.2,42.2,42.03,42.1,246800.0,42.2,42.2,42.03,42.1,246800.0
2006-11-22 09:50:00,42.09,42.11,41.82,41.83,200500.0,42.09,42.11,41.82,41.83,200500.0
2006-11-22 10:00:00,41.83,41.85,41.66,41.69,179300.0,41.83,41.85,41.66,41.69,179300.0
2006-11-22 10:10:00,41.67,41.69,41.56,41.59,154000.0,41.67,41.69,41.56,41.59,154000.0
2006-11-22 10:20:00,41.58,41.62,41.49,41.51,232500.0,41.58,41.62,41.49,41.51,232500.0
2006-11-22 10:30:00,41.52,41.61,41.35,41.52,219800.0,41.52,41.61,41.35,41.52,219800.0
2006-11-22 10:40:00,41.51,41.52,41.39,41.4,85600.0,41.51,41.52,41.39,41.4,85600.0
2006-11-22 10:50:00,41.39,41.49,41.37,41.4,77000.0,41.39,41.49,41.37,41.4,77000.0
2006-11-22 11:00:00,41.41,41.5,41.4,41.44,228900.0,41.41,41.5,41.4,41.44,228900.0
2006-11-22 11:10:00,41.44,41.5,41.39,41.49,125800.0,41.44,41.5,41.39,41.49,125800.0
2006-11-22 11:20:00,41.48,41.58,41.48,41.53,97700.0,41.48,41.58,41.48,41.53,97700.0
2006-11-22 11:30:00,41.53,41.56,41.5,41.55,37200.0,41.53,41.56,41.5,41.55,37200.0
2006-11-22 11:40:00,41.55,41.58,41.54,41.57,37200.0,41.55,41.58,41.54,41.57,37200.0
2006-11-22 11:50:00,41.56,41.61,41.49,41.51,133800.0,41.56,41.61,41.49,41.51,133800.0
2006-11-22 12:00:00,41.52,41.52,41.47,41.49,98000.0,41.52,41.52,41.47,41.49,98000.0
2006-11-22 12:10:00,41.48,41.49,41.42,41.46,52200.0,41.48,41.49,41.42,41.46,52200.0
2006-11-22 12:20:00,41.46,41.46,41.41,41.43,29000.0,41.46,41.46,41.41,41.43,29000.0
2006-11-22 12:30:00,41.42,41.49,41.41,41.49,48000.0,41.42,41.49,41.41,41.49,48000.0
2006-11-22 12:40:00,41.48,41.49,41.44,41.49,32100.0,41.48,41.49,41.44,41.49,32100.0
2006-11-22 12:50:00,41.49,41.5,41.46,41.48,37500.0,41.49,41.5,41.46,41.48,37500.0
2006-11-22 13:00:00,41.48,41.54,41.47,41.52,113600.0,41.48,41.54,41.47,41.52,113600.0
2006-11-22 13:10:00,41.51,41.53,41.42,41.45,61900.0,41.51,41.53,41.42,41.45,61900.0
2006-11-22 13:20:00,41.45,41.7,41.45,41.65,124200.0,41.45,41.7,41.45,41.65,124200.0
2006-11-22 13:30:00,41.65,41.7,41.64,41.7,83100.0,41.65,41.7,41.64,41.7,83100.0
2006-11-22 13:40:00,41.7,41.78,41.69,41.77,53100.0,41.7,41.78,41.69,41.77,53100.0
2006-11-22 13:50:00,41.78,41.8,41.77,41.77,27400.0,41.78,41.8,41.77,41.77,27400.0
2006-11-22 14:00:00,41.78,41.78,41.72,41.72,47900.0,41.78,41.78,41.72,41.72,47900.0
2006-11-22 14:10:00,41.72,41.72,41.68,41.7,48800.0,41.72,41.72,41.68,41.7,48800.0
2006-11-22 14:20:00,41.7,41.71,41.69,41.71,50800.0,41.7,41.71,41.69,41.71,50800.0
2006-11-22 14:30:00,41.71,41.71,41.68,41.69,43800.0,41.71,41.71,41.68,41.69,43800.0
2006-11-22 14:40:00,41.69,41.82,41.64,41.74,106100.0,41.69,41.82,41.64,41.74,106100.0
2006-11-22 14:50:00,41.73,41.84,41.73,41.81,46900.0,41.73,41.84,41.73,41.81,46900.0
2006-11-22 15:00:00,41.81,41.87,41.79,41.87,45700.0,41.81,41.87,41.79,41.87,45700.0
2006-11-22 15:10:00,41.87,41.88,41.82,41.86,35500.0,41.87,41.88,41.82,41.86,35500.0
2006-11-22 15:20:00,41.85,41.86,41.78,41.84,65700.0,41.85,41.86,41.78,41.84,65700.0
2006-11-22 15:30:00,41.83,41.84,41.74,41.74,93400.0,41.83,41.84,41.74,41.74,93400.0
2006-11-22 15:40:00,41.74,41.78,41.67,41.7,125500.0,41.74,41.78,41.67,41.7,125500.0
2006-11-22 15:50:00,41.7,41.88,41.7,41.8,224900.0,41.7,41.88,41.7,41.8,224900.0
2006-11-24 09:30:00,41.47,41.69,41.33,41.53,96800.0,41.47,41.69,41.33,41.53,96800.0
2006-11-24 09:40:00,41.54,41.54,41.46,41.5,34500.0,41.54,41.54,41.46,41.5,34500.0
2006-11-24 09:50:00,41.49,41.52,41.46,41.52,34700.0,41.49,41.52,41.46,41.52,34700.0
2006-11-24 10:00:00,41.51,41.58,41.47,41.49,54400.0,41.51,41.58,41.47,41.49,54400.0
2006-11-24 10:10:00,41.49,41.58,41.49,41.57,38900.0,41.49,41.58,41.49,41.57,38900.0
2006-11-24 10:20:00,41.58,41.73,41.57,41.72,46300.0,41.58,41.73,41.57,41.72,46300.0
2006-11-24 10:30:00,41.72,41.78,41.68,41.69,23900.0,41.72,41.78,41.68,41.69,23900.0
2006-11-24 10:40:00,41.67,41.68,41.6,41.64,28500.0,41.67,41.68,41.6,41.64,28500.0
2006-11-24 10:50:00,41.65,41.78,41.65,41.75,39300.0,41.65,41.78,41.65,41.75,39300.0
2006-11-24 11:00:00,41.75,41.82,41.68,41.8,22800.0,41.75,41.82,41.68,41.8,22800.0
2006-11-24 11:10:00,41.8,41.85,41.71,41.71,52100.0,41.8,41.85,41.71,41.71,52100.0
2006-11-24 11:20:00,41.72,41.72,41.61,41.64,25600.0,41.72,41.72,41.61,41.64,25600.0
2006-11-24 11:30:00,41.65,41.65,41.48,41.55,43700.0,41.65,41.65,41.48,41.55,43700.0
2006-11-24 11:40:00,41.56,41.62,41.55,41.58,54300.0,41.56,41.62,41.55,41.58,54300.0
2006-11-24 11:50:00,41.57,41.58,41.48,41.51,45100.0,41.57,41.58,41.48,41.51,45100.0
2006-11-24 12:00:00,41.51,41.51,41.43,41.43,44300.0,41.51,41.51,41.43,41.43,44300.0
2006-11-24 12:10:00,41.43,41.48,41.42,41.43,32000.0,41.43,41.48,41.42,41.43,32000.0
2006-11-24 12:20:00,41.43,41.52,41.42,41.48,25800.0,41.43,41.52,41.42,41.48,25800.0
2006-11-24 12:30:00,41.48,41.54,41.4,41.4,46900.0,41.48,41.54,41.4,41.4,46900.0
2006-11-24 12:40:00,41.43,41.58,41.38,41.57,132700.0,41.43,41.58,41.38,41.57,132700.0
2006-11-24 12:50:00,41.58,41.6,41.5,41.5,110700.0,41.58,41.6,41.5,41.5,110700.0
2006-11-27 09:30:00,41.32,41.35,41.2,41.33,125000.0,41.32,41.35,41.2,41.33,125000.0
2006-11-27 09:40:00,41.33,41.34,41.19,41.2,104800.0,41.33,41.34,41.19,41.2,104800.0
2006-11-27 09:50:00,41.2,41.21,41.05,41.15,101000.0,41.2,41.21,41.05,41.15,101000.0
2006-11-27 10:00:00,41.17,41.37,41.16,41.29,98900.0,41.17,41.37,41.16,41.29,98900.0
2006-11-27 10:10:00,41.28,41.31,41.16,41.18,76800.0,41.28,41.31,41.16,41.18,76800.0
2006-11-27 10:20:00,41.18,41.21,40.95,40.97,85300.0,41.18,41.21,40.95,40.97,85300.0
2006-11-27 10:30:00,40.96,41.02,40.9,40.99,65600.0,40.96,41.02,40.9,40.99,65600.0
2006-11-27 10:40:00,40.98,40.99,40.78,40.8,73400.0,40.98,40.99,40.78,40.8,73400.0
2006-11-27 10:50:00,40.81,40.9,40.7,40.78,95700.0,40.81,40.9,40.7,40.78,95700.0
2006-11-27 11:00:00,40.78,40.85,40.76,40.81,55400.0,40.78,40.85,40.76,40.81,55400.0
2006-11-27 11:10:00,40.81,40.81,40.42,40.45,135100.0,40.81,40.81,40.42,40.45,135100.0
2006-11-27 11:20:00,40.46,40.59,40.42,40.47,92100.0,40.46,40.59,40.42,40.47,92100.0
2006-11-27 11:30:00,40.45,40.69,40.45,40.66,53600.0,40.45,40.69,40.45,40.66,53600.0
2006-11-27 11:40:00,40.66,40.7,40.56,40.56,56100.0,40.66,40.7,40.56,40.56,56100.0
2006-11-27 11:50:00,40.56,40.73,40.56,40.66,73100.0,40.56,40.73,40.56,40.66,73100.0
2006-11-27 12:00:00,40.66,40.67,40.5,40.64,41500.0,40.66,40.67,40.5,40.64,41500.0
2006-11-27 12:10:00,40.64,40.73,40.64,40.71,27100.0,40.64,40.73,40.64,40.71,27100.0
2006-11-27 12:20:00,40.71,40.78,40.68,40.75,49400.0,40.71,40.78,40.68,40.75,49400.0
2006-11-27 12:30:00,40.74,40.74,40.56,40.58,48200.0,40.74,40.74,40.56,40.58,48200.0
2006-11-27 12:40:00,40.58,40.62,40.52,40.59,36900.0,40.58,40.62,40.52,40.59,36900.0
2006-11-27 12:50:00,40.58,40.61,40.53,40.54,41400.0,40.58,40.61,40.53,40.54,41400.0
2006-11-27 13:00:00,40.52,40.58,40.39,40.56,62400.0,40.52,40.58,40.39,40.56,62400.0
2006-11-27 13:10:00,40.57,40.63,40.55,40.62,45900.0,40.57,40.63,40.55,40.62,45900.0
2006-11-27 13:20:00,40.61,40.66,40.49,40.65,75600.0,40.61,40.66,40.49,40.65,75600.0
2006-11-27 13:30:00,40.67,40.67,40.38,40.4,116400.0,40.67,40.67,40.38,40.4,116400.0
2006-11-27 13:40:00,40.39,40.56,40.39,40.49,63000.0,40.39,40.56,40.39,40.49,63000.0
2006-11-27 13:50:00,40.48,40.5,40.33,40.41,132700.0,40.48,40.5,40.33,40.41,132700.0
2006-11-27 14:00:00,40.4,40.41,40.18,40.18,151000.0,40.4,40.41,40.18,40.18,151000.0
2006-11-27 14:10:00,40.19,40.26,40.09,40.25,173500.0,40.19,40.26,40.09,40.25,173500.0
2006-11-27 14:20:00,40.25,40.25,40.13,40.17,96200.0,40.25,40.25,40.13,40.17,96200.0
2006-11-27 14:30:00,40.16,40.24,40.16,40.23,135100.0,40.16,40.24,40.16,40.23,135100.0
2006-11-27 14:40:00,40.23,40.23,40.06,40.09,131800.0,40.23,40.23,40.06,40.09,131800.0
2006-11-27 14:50:00,40.09,40.18,40.07,40.13,89500.0,40.09,40.18,40.07,40.13,89500.0
2006-11-27 15:00:00,40.13,40.23,40.13,40.22,102500.0,40.13,40.23,40.13,40.22,102500.0
2006-11-27 15:10:00,40.21,40.28,40.16,40.28,132500.0,40.21,40.28,40.16,40.28,132500.0
2006-11-27 15:20:00,40.28,40.29,40.2,40.26,96100.0,40.28,40.29,40.2,40.26,96100.0
2006-11-27 15:30:00,40.27,40.39,40.25,40.3,174100.0,40.27,40.39,40.25,40.3,174100.0
2006-11-27 15:40:00,40.29,40.3,40.25,40.27,100600.0,40.29,40.3,40.25,40.27,100600.0
2006-11-27 15:50:00,40.27,40.3,40.19,40.22,260500.0,40.27,40.3,40.19,40.22,260500.0
2006-11-28 09:30:00,39.93,40.09,39.62,40.0,245700.0,39.93,40.09,39.62,40.0,245700.0
2006-11-28 09:40:00,39.98,39.98,39.62,39.68,205600.0,39.98,39.98,39.62,39.68,205600.0
2006-11-28 09:50:00,39.69,39.8,39.65,39.8,160300.0,39.69,39.8,39.65,39.8,160300.0
2006-11-28 10:00:00,39.8,39.96,39.5,39.55,142700.0,39.8,39.96,39.5,39.55,142700.0
2006-11-28 10:10:00,39.56,39.65,39.47,39.6,151700.0,39.56,39.65,39.47,39.6,151700.0
2006-11-28 10:20:00,39.6,40.01,39.59,40.0,120400.0,39.6,40.01,39.59,40.0,120400.0
2006-11-28 10:30:00,40.0,40.09,39.91,40.0,132500.0,40.0,40.09,39.91,40.0,132500.0
2006-11-28 10:40:00,39.99,40.01,39.92,39.98,84000.0,39.99,40.01,39.92,39.98,84000.0
2006-11-28 10:50:00,39.97,40.08,39.96,40.05,72000.0,39.97,40.08,39.96,40.05,72000.0
2006-11-28 11:00:00,40.05,40.06,39.92,39.97,50300.0,40.05,40.06,39.92,39.97,50300.0
2006-11-28 11:10:00,39.98,39.99,39.91,39.98,25500.0,39.98,39.99,39.91,39.98,25500.0
2006-11-28 11:20:00,39.96,40.04,39.91,39.95,73600.0,39.96,40.04,39.91,39.95,73600.0
2006-11-28 11:30:00,39.94,39.98,39.91,39.97,76900.0,39.94,39.98,39.91,39.97,76900.0
2006-11-28 11:40:00,39.98,39.99,39.88,39.92,101800.0,39.98,39.99,39.88,39.92,101800.0
2006-11-28 11:50:00,39.92,39.95,39.88,39.91,69200.0,39.92,39.95,39.88,39.91,69200.0
2006-11-28 12:00:00,39.9,39.96,39.86,39.94,34100.0,39.9,39.96,39.86,39.94,34100.0
2006-11-28 12:10:00,39.94,39.96,39.91,39.96,32700.0,39.94,39.96,39.91,39.96,32700.0
2006-11-28 12:20:00,39.96,39.98,39.88,39.94,55100.0,39.96,39.98,39.88,39.94,55100.0
2006-11-28 12:30:00,39.94,39.94,39.85,39.91,57200.0,39.94,39.94,39.85,39.91,57200.0
2006-11-28 12:40:00,39.89,39.94,39.85,39.9,43300.0,39.89,39.94,39.85,39.9,43300.0
2006-11-28 12:50:00,39.89,39.95,39.86,39.93,43300.0,39.89,39.95,39.86,39.93,43300.0
2006-11-28 13:00:00,39.9,39.95,39.87,39.92,56200.0,39.9,39.95,39.87,39.92,56200.0
2006-11-28 13:10:00,39.92,39.93,39.85,39.85,29400.0,39.92,39.93,39.85,39.85,29400.0
2006-11-28 13:20:00,39.85,39.91,39.83,39.87,33200.0,39.85,39.91,39.83,39.87,33200.0
2006-11-28 13:30:00,39.88,39.9,39.81,39.85,37400.0,39.88,39.9,39.81,39.85,37400.0
2006-11-28 13:40:00,39.85,39.9,39.79,39.85,43400.0,39.85,39.9,39.79,39.85,43400.0
2006-11-28 13:50:00,39.84,39.85,39.81,39.85,31100.0,39.84,39.85,39.81,39.85,31100.0
2006-11-28 14:00:00,39.85,39.88,39.82,39.87,24700.0,39.85,39.88,39.82,39.87,24700.0
2006-11-28 14:10:00,39.87,39.91,39.83,39.84,53800.0,39.87,39.91,39.83,39.84,53800.0
2006-11-28 14:20:00,39.84,39.92,39.84,39.9,54300.0,39.84,39.92,39.84,39.9,54300.0
2006-11-28 14:30:00,39.9,39.92,39.87,39.89,39200.0,39.9,39.92,39.87,39.89,39200.0
2006-11-28 14:40:00,39.89,39.92,39.86,39.88,38700.0,39.89,39.92,39.86,39.88,38700.0
2006-11-28 14:50:00,39.9,39.95,39.88,39.94,38700.0,39.9,39.95,39.88,39.94,38700.0
2006-11-28 15:00:00,39.94,39.94,39.83,39.84,52500.0,39.94,39.94,39.83,39.84,52500.0
2006-11-28 15:10:00,39.84,39.99,39.84,39.99,118700.0,39.84,39.99,39.84,39.99,118700.0
2006-11-28 15:20:00,39.99,40.02,39.88,39.91,156200.0,39.99,40.02,39.88,39.91,156200.0
2006-11-28 15:30:00,39.9,39.93,39.87,39.92,133100.0,39.9,39.93,39.87,39.92,133100.0
2006-11-28 15:40:00,39.92,40.01,39.92,39.93,120600.0,39.92,40.01,39.92,39.93,120600.0
2006-11-28 15:50:00,39.93,39.97,39.87,39.94,320500.0,39.93,39.97,39.87,39.94,320500.0
2006-11-29 09:30:00,40.08,40.38,39.95,40.01,227400.0,40.08,40.38,39.95,40.01,227400.0
2006-11-29 09:40:00,40.03,40.05,39.74,39.99,151400.0,40.03,40.05,39.74,39.99,151400.0
2006-11-29 09:50:00,39.99,40.05,39.78,39.86,114500.0,39.99,40.05,39.78,39.86,114500.0
2006-11-29 10:00:00,39.86,40.01,39.76,39.99,119900.0,39.86,40.01,39.76,39.99,119900.0
2006-11-29 10:10:00,39.99,40.06,39.88,40.0,140300.0,39.99,40.06,39.88,40.0,140300.0
2006-11-29 10:20:00,40.0,40.05,39.98,40.0,129800.0,40.0,40.05,39.98,40.0,129800.0
2006-11-29 10:30:00,40.01,40.09,39.99,40.0,53100.0,40.01,40.09,39.99,40.0,53100.0
2006-11-29 10:40:00,39.99,40.14,39.99,40.04,49100.0,39.99,40.14,39.99,40.04,49100.0
2006-11-29 10:50:00,40.04,40.08,40.01,40.06,46900.0,40.04,40.08,40.01,40.06,46900.0
2006-11-29 11:00:00,40.08,40.19,40.06,40.12,127500.0,40.08,40.19,40.06,40.12,127500.0
2006-11-29 11:10:00,40.13,40.16,40.05,40.08,139900.0,40.13,40.16,40.05,40.08,139900.0
2006-11-29 11:20:00,40.09,40.13,40.08,40.09,97200.0,40.09,40.13,40.08,40.09,97200.0
2006-11-29 11:30:00,40.1,40.11,40.03,40.09,412400.0,40.1,40.11,40.03,40.09,412400.0
2006-11-29 11:40:00,40.1,40.1,40.05,40.05,59500.0,40.1,40.1,40.05,40.05,59500.0
2006-11-29 11:50:00,40.05,40.13,40.05,40.11,64800.0,40.05,40.13,40.05,40.11,64800.0
2006-11-29 12:00:00,40.11,40.15,40.07,40.08,46200.0,40.11,40.15,40.07,40.08,46200.0
2006-11-29 12:10:00,40.08,40.14,40.08,40.14,15800.0,40.08,40.14,40.08,40.14,15800.0
2006-11-29 12:20:00,40.14,40.14,40.03,40.05,30800.0,40.14,40.14,40.03,40.05,30800.0
2006-11-29 12:30:00,40.04,40.09,40.03,40.05,26400.0,40.04,40.09,40.03,40.05,26400.0
2006-11-29 12:40:00,40.04,40.07,40.03,40.03,20700.0,40.04,40.07,40.03,40.03,20700.0
2006-11-29 12:50:00,40.03,40.04,39.99,40.0,32200.0,40.03,40.04,39.99,40.0,32200.0
2006-11-29 13:00:00,40.0,40.0,39.9,39.92,95200.0,40.0,40.0,39.9,39.92,95200.0
2006-11-29 13:10:00,39.9,39.91,39.78,39.8,59300.0,39.9,39.91,39.78,39.8,59300.0
2006-11-29 13:20:00,39.81,39.81,39.72,39.72,82000.0,39.81,39.81,39.72,39.72,82000.0
2006-11-29 13:30:00,39.73,39.76,39.64,39.69,74800.0,39.73,39.76,39.64,39.69,74800.0
2006-11-29 13:40:00,39.69,39.92,39.68,39.88,89100.0,39.69,39.92,39.68,39.88,89100.0
2006-11-29 13:50:00,39.89,40.01,39.85,39.95,284000.0,39.89,40.01,39.85,39.95,284000.0
2006-11-29 14:00:00,39.95,40.05,39.92,39.95,68600.0,39.95,40.05,39.92,39.95,68600.0
2006-11-29 14:10:00,39.97,39.98,39.9,39.97,57100.0,39.97,39.98,39.9,39.97,57100.0
2006-11-29 14:20:00,39.97,40.01,39.89,39.9,47400.0,39.97,40.01,39.89,39.9,47400.0
2006-11-29 14:30:00,39.91,40.06,39.9,40.01,38400.0,39.91,40.06,39.9,40.01,38400.0
2006-11-29 14:40:00,40.01,40.01,39.93,39.95,20000.0,40.01,40.01,39.93,39.95,20000.0
2006-11-29 14:50:00,39.95,40.09,39.94,40.01,67800.0,39.95,40.09,39.94,40.01,67800.0
2006-11-29 15:00:00,40.0,40.09,39.99,40.04,61900.0,40.0,40.09,39.99,40.04,61900.0
2006-11-29 15:10:00,40.04,40.04,39.93,40.02,114700.0,40.04,40.04,39.93,40.02,114700.0
2006-11-29 15:20:00,40.01,40.02,39.95,39.98,70100.0,40.01,40.02,39.95,39.98,70100.0
2006-11-29 15:30:00,39.98,40.03,39.98,40.0,91800.0,39.98,40.03,39.98,40.0,91800.0
2006-11-29 15:40:00,40.0,40.0,39.98,40.0,80400.0,40.0,40.0,39.98,40.0,80400.0
2006-11-29 15:50:00,40.01,40.02,39.98,40.0,155900.0,40.01,40.02,39.98,40.0,155900.0
2006-11-30 09:30:00,39.35,39.89,39.35,39.73,269500.0,39.35,39.89,39.35,39.73,269500.0
2006-11-30 09:40:00,39.71,39.81,39.56,39.74,236000.0,39.71,39.81,39.56,39.74,236000.0
2006-11-30 09:50:00,39.74,39.98,39.73,39.95,210000.0,39.74,39.98,39.73,39.95,210000.0
2006-11-30 10:00:00,39.93,39.98,39.71,39.77,105400.0,39.93,39.98,39.71,39.77,105400.0
2006-11-30 10:10:00,39.75,40.08,39.75,40.02,214500.0,39.75,40.08,39.75,40.02,214500.0
2006-11-30 10:20:00,40.0,40.0,39.82,40.0,71500.0,40.0,40.0,39.82,40.0,71500.0
2006-11-30 10:30:00,40.0,40.05,39.85,39.94,42400.0,40.0,40.05,39.85,39.94,42400.0
2006-11-30 10:40:00,39.96,40.14,39.96,40.12,120700.0,39.96,40.14,39.96,40.12,120700.0
2006-11-30 10:50:00,40.13,40.4,40.12,40.25,144300.0,40.13,40.4,40.12,40.25,144300.0
2006-11-30 11:00:00,40.25,40.5,40.24,40.38,116700.0,40.25,40.5,40.24,40.38,116700.0
2006-11-30 11:10:00,40.39,40.46,40.15,40.16,64900.0,40.39,40.46,40.15,40.16,64900.0
2006-11-30 11:20:00,40.15,40.18,39.94,40.18,109800.0,40.15,40.18,39.94,40.18,109800.0
2006-11-30 11:30:00,40.17,40.21,40.05,40.07,172900.0,40.17,40.21,40.05,40.07,172900.0
2006-11-30 11:40:00,40.06,40.09,39.97,39.98,96600.0,40.06,40.09,39.97,39.98,96600.0
2006-11-30 11:50:00,39.98,40.06,39.96,40.02,57600.0,39.98,40.06,39.96,40.02,57600.0
2006-11-30 12:00:00,40.01,40.11,40.01,40.08,68600.0,40.01,40.11,40.01,40.08,68600.0
2006-11-30 12:10:00,40.09,40.14,40.03,40.08,57100.0,40.09,40.14,40.03,40.08,57100.0
2006-11-30 12:20:00,40.08,40.12,40.03,40.1,69900.0,40.08,40.12,40.03,40.1,69900.0
2006-11-30 12:30:00,40.09,40.11,39.96,39.98,111100.0,40.09,40.11,39.96,39.98,111100.0
2006-11-30 12:40:00,39.98,40.07,39.97,40.04,40500.0,39.98,40.07,39.97,40.04,40500.0
2006-11-30 12:50:00,40.04,40.11,40.01,40.07,52400.0,40.04,40.11,40.01,40.07,52400.0
2006-11-30 13:00:00,40.07,40.09,40.01,40.04,27000.0,40.07,40.09,40.01,40.04,27000.0
2006-11-30 13:10:00,40.05,40.18,40.01,40.15,58000.0,40.05,40.18,40.01,40.15,58000.0
2006-11-30 13:20:00,40.16,40.4,40.16,40.38,129200.0,40.16,40.4,40.16,40.38,129200.0
2006-11-30 13:30:00,40.4,40.42,40.34,40.35,76500.0,40.4,40.42,40.34,40.35,76500.0
2006-11-30 13:40:00,40.35,40.37,40.23,40.23,84700.0,40.35,40.37,40.23,40.23,84700.0
2006-11-30 13:50:00,40.24,40.29,40.15,40.15,61700.0,40.24,40.29,40.15,40.15,61700.0
2006-11-30 14:00:00,40.15,40.32,40.15,40.29,45700.0,40.15,40.32,40.15,40.29,45700.0
2006-11-30 14:10:00,40.29,40.35,40.24,40.35,35600.0,40.29,40.35,40.24,40.35,35600.0
2006-11-30 14:20:00,40.36,40.5,40.31,40.47,100000.0,40.36,40.5,40.31,40.47,100000.0
2006-11-30 14:30:00,40.47,40.69,40.44,40.64,140100.0,40.47,40.69,40.44,40.64,140100.0
2006-11-30 14:40:00,40.65,40.65,40.52,40.56,83100.0,40.65,40.65,40.52,40.56,83100.0
2006-11-30 14:50:00,40.56,40.67,40.54,40.6,88500.0,40.56,40.67,40.54,40.6,88500.0
2006-11-30 15:00:00,40.6,40.61,40.46,40.46,82700.0,40.6,40.61,40.46,40.46,82700.0
2006-11-30 15:10:00,40.46,40.48,40.34,40.39,95100.0,40.46,40.48,40.34,40.39,95100.0
2006-11-30 15:20:00,40.4,40.6,40.34,40.6,114300.0,40.4,40.6,40.34,40.6,114300.0
2006-11-30 15:30:00,40.57,40.6,40.35,40.39,184300.0,40.57,40.6,40.35,40.39,184300.0
2006-11-30 15:40:00,40.39,40.4,40.2,40.21,163900.0,40.39,40.4,40.2,40.21,163900.0
2006-11-30 15:50:00,40.2,40.22,40.1,40.14,428800.0,40.2,40.22,40.1,40.14,428800.0
2006-12-01 09:30:00,40.16,40.18,39.95,39.98,119000.0,40.16,40.18,39.95,39.98,119000.0
2006-12-01 09:40:00,39.99,40.11,39.9,39.96,93000.0,39.99,40.11,39.9,39.96,93000.0
2006-12-01 09:50:00,39.96,39.98,39.75,39.8,99000.0,39.96,39.98,39.75,39.8,99000.0
2006-12-01 10:00:00,39.82,39.82,39.18,39.3,242100.0,39.82,39.82,39.18,39.3,242100.0
2006-12-01 10:10:00,39.3,39.49,39.03,39.13,171500.0,39.3,39.49,39.03,39.13,171500.0
2006-12-01 10:20:00,39.16,39.21,39.08,39.1,344500.0,39.16,39.21,39.08,39.1,344500.0
2006-12-01 10:30:00,39.11,39.12,38.64,38.82,408900.0,39.11,39.12,38.64,38.82,408900.0
2006-12-01 10:40:00,38.81,39.03,38.75,39.0,208200.0,38.81,39.03,38.75,39.0,208200.0
2006-12-01 10:50:00,39.0,39.04,38.95,38.97,187800.0,39.0,39.04,38.95,38.97,187800.0
2006-12-01 11:00:00,38.97,39.1,38.97,39.05,256400.0,38.97,39.1,38.97,39.05,256400.0
2006-12-01 11:10:00,39.05,39.26,39.05,39.2,224800.0,39.05,39.26,39.05,39.2,224800.0
2006-12-01 11:20:00,39.21,39.22,39.15,39.19,131100.0,39.21,39.22,39.15,39.19,131100.0
2006-12-01 11:30:00,39.2,39.31,39.18,39.24,125000.0,39.2,39.31,39.18,39.24,125000.0
2006-12-01 11:40:00,39.23,39.28,39.2,39.21,108000.0,39.23,39.28,39.2,39.21,108000.0
2006-12-01 11:50:00,39.22,39.4,39.22,39.37,83400.0,39.22,39.4,39.22,39.37,83400.0
2006-12-01 12:00:00,39.37,39.5,39.28,39.31,125400.0,39.37,39.5,39.28,39.31,125400.0
2006-12-01 12:10:00,39.3,39.36,39.27,39.36,41300.0,39.3,39.36,39.27,39.36,41300.0
2006-12-01 12:20:00,39.36,39.37,39.23,39.3,32900.0,39.36,39.37,39.23,39.3,32900.0
2006-12-01 12:30:00,39.29,39.36,39.17,39.21,41300.0,39.29,39.36,39.17,39.21,41300.0
2006-12-01 12:40:00,39.19,39.25,39.18,39.2,33900.0,39.19,39.25,39.18,39.2,33900.0
2006-12-01 12:50:00,39.2,39.2,39.1,39.14,59400.0,39.2,39.2,39.1,39.14,59400.0
2006-12-01 13:00:00,39.14,39.15,38.96,38.98,168200.0,39.14,39.15,38.96,38.98,168200.0
2006-12-01 13:10:00,38.99,39.2,38.99,39.13,38800.0,38.99,39.2,38.99,39.13,38800.0
2006-12-01 13:20:00,39.13,39.25,39.02,39.02,39900.0,39.13,39.25,39.02,39.02,39900.0
2006-12-01 13:30:00,39.01,39.15,39.0,39.03,55100.0,39.01,39.15,39.0,39.03,55100.0
2006-12-01 13:40:00,39.04,39.14,39.01,39.11,52400.0,39.04,39.14,39.01,39.11,52400.0
2006-12-01 13:50:00,39.11,39.2,39.06,39.16,41600.0,39.11,39.2,39.06,39.16,41600.0
2006-12-01 14:00:00,39.16,39.2,39.03,39.15,70500.0,39.16,39.2,39.03,39.15,70500.0
2006-12-01 14:10:00,39.15,39.23,39.05,39.08,63400.0,39.15,39.23,39.05,39.08,63400.0
2006-12-01 14:20:00,39.08,39.22,39.07,39.17,47200.0,39.08,39.22,39.07,39.17,47200.0
2006-12-01 14:30:00,39.18,39.22,39.16,39.16,81400.0,39.18,39.22,39.16,39.16,81400.0
2006-12-01 14:40:00,39.17,39.19,39.0,39.16,64000.0,39.17,39.19,39.0,39.16,64000.0
2006-12-01 14:50:00,39.18,39.19,39.08,39.12,65300.0,39.18,39.19,39.08,39.12,65300.0
2006-12-01 15:00:00,39.12,39.2,39.06,39.14,100000.0,39.12,39.2,39.06,39.14,100000.0
2006-12-01 15:10:00,39.14,39.14,39.0,39.05,72900.0,39.14,39.14,39.0,39.05,72900.0
2006-12-01 15:20:00,39.05,39.14,39.02,39.13,85700.0,39.05,39.14,39.02,39.13,85700.0
2006-12-01 15:30:00,39.1,39.24,39.09,39.23,136800.0,39.1,39.24,39.09,39.23,136800.0
2006-12-01 15:40:00,39.24,39.34,39.23,39.27,145300.0,39.24,39.34,39.23,39.27,145300.0
2006-12-01 15:50:00,39.27,39.4,39.22,39.35,277700.0,39.27,39.4,39.22,39.35,277700.0
2006-12-04 09:30:00,39.54,39.6,39.32,39.39,249300.0,39.54,39.6,39.32,39.39,249300.0
2006-12-04 09:40:00,39.41,39.47,39.32,39.38,82500.0,39.41,39.47,39.32,39.38,82500.0
2006-12-04 09:50:00,39.39,39.43,39.07,39.21,133900.0,39.39,39.43,39.07,39.21,133900.0
2006-12-04 10:00:00,39.18,39.38,39.13,39.26,151400.0,39.18,39.38,39.13,39.26,151400.0
2006-12-04 10:10:00,39.25,39.29,39.18,39.22,73700.0,39.25,39.29,39.18,39.22,73700.0
2006-12-04 10:20:00,39.22,39.29,39.18,39.25,138800.0,39.22,39.29,39.18,39.25,138800.0
2006-12-04 10:30:00,39.24,39.26,39.17,39.22,84000.0,39.24,39.26,39.17,39.22,84000.0
2006-12-04 10:40:00,39.22,39.32,39.21,39.25,94800.0,39.22,39.32,39.21,39.25,94800.0
2006-12-04 10:50:00,39.26,39.52,39.24,39.47,121700.0,39.26,39.52,39.24,39.47,121700.0
2006-12-04 11:00:00,39.47,39.75,39.46,39.71,192200.0,39.47,39.75,39.46,39.71,192200.0
2006-12-04 11:10:00,39.71,40.0,39.7,39.75,160800.0,39.71,40.0,39.7,39.75,160800.0
2006-12-04 11:20:00,39.75,39.76,39.7,39.74,51400.0,39.75,39.76,39.7,39.74,51400.0
2006-12-04 11:30:00,39.74,39.74,39.63,39.72,73500.0,39.74,39.74,39.63,39.72,73500.0
2006-12-04 11:40:00,39.71,39.72,39.61,39.65,29400.0,39.71,39.72,39.61,39.65,29400.0
2006-12-04 11:50:00,39.64,39.66,39.57,39.57,30400.0,39.64,39.66,39.57,39.57,30400.0
2006-12-04 12:00:00,39.58,39.65,39.56,39.57,42800.0,39.58,39.65,39.56,39.57,42800.0
2006-12-04 12:10:00,39.57,39.7,39.57,39.67,32700.0,39.57,39.7,39.57,39.67,32700.0
2006-12-04 12:20:00,39.68,39.81,39.68,39.69,60900.0,39.68,39.81,39.68,39.69,60900.0
2006-12-04 12:30:00,39.69,39.76,39.68,39.74,31900.0,39.69,39.76,39.68,39.74,31900.0
2006-12-04 12:40:00,39.74,39.79,39.73,39.77,22600.0,39.74,39.79,39.73,39.77,22600.0
2006-12-04 12:50:00,39.76,39.82,39.73,39.82,18400.0,39.76,39.82,39.73,39.82,18400.0
2006-12-04 13:00:00,39.82,39.9,39.79,39.87,46700.0,39.82,39.9,39.79,39.87,46700.0
2006-12-04 13:10:00,39.87,39.88,39.83,39.83,25200.0,39.87,39.88,39.83,39.83,25200.0
2006-12-04 13:20:00,39.83,39.83,39.68,39.7,90500.0,39.83,39.83,39.68,39.7,90500.0
2006-12-04 13:30:00,39.7,39.89,39.7,39.83,56100.0,39.7,39.89,39.7,39.83,56100.0
2006-12-04 13:40:00,39.83,39.89,39.67,39.68,106000.0,39.83,39.89,39.67,39.68,106000.0
2006-12-04 13:50:00,39.68,39.75,39.61,39.72,94900.0,39.68,39.75,39.61,39.72,94900.0
2006-12-04 14:00:00,39.72,39.73,39.6,39.62,58900.0,39.72,39.73,39.6,39.62,58900.0
2006-12-04 14:10:00,39.62,39.7,39.59,39.6,57300.0,39.62,39.7,39.59,39.6,57300.0
2006-12-04 14:20:00,39.6,39.6,39.49,39.56,54500.0,39.6,39.6,39.49,39.56,54500.0
2006-12-04 14:30:00,39.57,39.61,39.56,39.59,43400.0,39.57,39.61,39.56,39.59,43400.0
2006-12-04 14:40:00,39.59,39.59,39.51,39.54,141000.0,39.59,39.59,39.51,39.54,141000.0
2006-12-04 14:50:00,39.53,39.55,39.38,39.41,179000.0,39.53,39.55,39.38,39.41,179000.0
2006-12-04 15:00:00,39.41,39.43,39.3,39.31,141700.0,39.41,39.43,39.3,39.31,141700.0
2006-12-04 15:10:00,39.31,39.36,39.31,39.36,102000.0,39.31,39.36,39.31,39.36,102000.0
2006-12-04 15:20:00,39.36,39.38,39.23,39.25,176600.0,39.36,39.38,39.23,39.25,176600.0
2006-12-04 15:30:00,39.26,39.38,39.22,39.35,142100.0,39.26,39.38,39.22,39.35,142100.0
2006-12-04 15:40:00,39.35,39.37,39.24,39.27,161500.0,39.35,39.37,39.24,39.27,161500.0
2006-12-04 15:50:00,39.27,39.31,39.23,39.29,188300.0,39.27,39.31,39.23,39.29,188300.0
2006-12-05 09:30:00,39.54,39.62,39.2,39.21,168800.0,39.54,39.62,39.2,39.21,168800.0
2006-12-05 09:40:00,39.21,39.24,38.87,38.87,120400.0,39.21,39.24,38.87,38.87,120400.0
2006-12-05 09:50:00,38.82,39.85,38.8,38.9,118100.0,38.82,39.85,38.8,38.9,118100.0
2006-12-05 10:00:00,38.91,39.14,38.8,38.97,152700.0,38.91,39.14,38.8,38.97,152700.0
2006-12-05 10:10:00,38.96,38.98,38.82,38.91,138800.0,38.96,38.98,38.82,38.91,138800.0
2006-12-05 10:20:00,38.92,38.93,38.84,38.86,94700.0,38.92,38.93,38.84,38.86,94700.0
2006-12-05 10:30:00,38.86,38.87,38.72,38.8,131200.0,38.86,38.87,38.72,38.8,131200.0
2006-12-05 10:40:00,38.8,38.87,38.74,38.86,106400.0,38.8,38.87,38.74,38.86,106400.0
2006-12-05 10:50:00,38.87,39.04,38.87,39.02,73500.0,38.87,39.04,38.87,39.02,73500.0
2006-12-05 11:00:00,39.0,39.06,38.9,38.95,46500.0,39.0,39.06,38.9,38.95,46500.0
2006-12-05 11:10:00,38.95,38.97,38.9,38.97,44400.0,38.95,38.97,38.9,38.97,44400.0
2006-12-05 11:20:00,38.97,38.99,38.94,38.97,34900.0,38.97,38.99,38.94,38.97,34900.0
2006-12-05 11:30:00,38.99,39.02,38.95,39.01,42500.0,38.99,39.02,38.95,39.01,42500.0
2006-12-05 11:40:00,39.01,39.06,39.0,39.06,56400.0,39.01,39.06,39.0,39.06,56400.0
2006-12-05 11:50:00,39.05,39.08,39.0,39.02,55000.0,39.05,39.08,39.0,39.02,55000.0
2006-12-05 12:00:00,39.01,39.03,38.94,38.96,90300.0,39.01,39.03,38.94,38.96,90300.0
2006-12-05 12:10:00,38.96,39.01,38.95,39.0,34600.0,38.96,39.01,38.95,39.0,34600.0
2006-12-05 12:20:00,39.0,39.01,38.95,38.99,30900.0,39.0,39.01,38.95,38.99,30900.0
2006-12-05 12:30:00,38.99,39.01,38.95,39.0,55200.0,38.99,39.01,38.95,39.0,55200.0
2006-12-05 12:40:00,39.0,39.02,38.98,39.02,53600.0,39.0,39.02,38.98,39.02,53600.0
2006-12-05 12:50:00,39.03,39.1,39.0,39.07,48800.0,39.03,39.1,39.0,39.07,48800.0
2006-12-05 13:00:00,39.07,39.17,39.07,39.13,47300.0,39.07,39.17,39.07,39.13,47300.0
2006-12-05 13:10:00,39.14,39.18,39.13,39.13,47000.0,39.14,39.18,39.13,39.13,47000.0
2006-12-05 13:20:00,39.12,39.13,39.04,39.05,61200.0,39.12,39.13,39.04,39.05,61200.0
2006-12-05 13:30:00,39.04,39.05,38.99,39.02,102500.0,39.04,39.05,38.99,39.02,102500.0
2006-12-05 13:40:00,39.01,39.1,39.01,39.07,169900.0,39.01,39.1,39.01,39.07,169900.0
2006-12-05 13:50:00,39.07,39.17,39.03,39.1,109200.0,39.07,39.17,39.03,39.1,109200.0
2006-12-05 14:00:00,39.13,39.18,39.04,39.12,111400.0,39.13,39.18,39.04,39.12,111400.0
2006-12-05 14:10:00,39.12,39.16,39.08,39.14,45500.0,39.12,39.16,39.08,39.14,45500.0
2006-12-05 14:20:00,39.15,39.26,39.02,39.21,146000.0,39.15,39.26,39.02,39.21,146000.0
2006-12-05 14:30:00,39.21,39.21,39.05,39.16,123200.0,39.21,39.21,39.05,39.16,123200.0
2006-12-05 14:40:00,39.15,39.2,39.1,39.12,62000.0,39.15,39.2,39.1,39.12,62000.0
2006-12-05 14:50:00,39.12,39.16,39.07,39.07,45900.0,39.12,39.16,39.07,39.07,45900.0
2006-12-05 15:00:00,39.08,39.14,39.04,39.08,48900.0,39.08,39.14,39.04,39.08,48900.0
2006-12-05 15:10:00,39.08,39.17,39.07,39.11,75200.0,39.08,39.17,39.07,39.11,75200.0
2006-12-05 15:20:00,39.12,39.16,39.06,39.16,60100.0,39.12,39.16,39.06,39.16,60100.0
2006-12-05 15:30:00,39.16,39.16,38.98,39.07,115900.0,39.16,39.16,38.98,39.07,115900.0
2006-12-05 15:40:00,39.07,39.07,38.95,39.03,157900.0,39.07,39.07,38.95,39.03,157900.0
2006-12-05 15:50:00,39.04,39.16,39.03,39.12,157100.0,39.04,39.16,39.03,39.12,157100.0
2006-12-06 09:30:00,39.15,39.37,39.05,39.23,162500.0,39.15,39.37,39.05,39.23,162500.0
2006-12-06 09:40:00,39.22,39.31,38.99,39.3,123800.0,39.22,39.31,38.99,39.3,123800.0
2006-12-06 09:50:00,39.3,39.43,39.18,39.2,115900.0,39.3,39.43,39.18,39.2,115900.0
2006-12-06 10:00:00,39.21,39.31,39.09,39.15,96400.0,39.21,39.31,39.09,39.15,96400.0
2006-12-06 10:10:00,39.15,39.29,39.12,39.16,41300.0,39.15,39.29,39.12,39.16,41300.0
2006-12-06 10:20:00,39.17,39.23,38.83,38.85,99000.0,39.17,39.23,38.83,38.85,99000.0
2006-12-06 10:30:00,38.84,38.98,38.82,38.85,106700.0,38.84,38.98,38.82,38.85,106700.0
2006-12-06 10:40:00,38.85,38.96,38.83,38.96,61300.0,38.85,38.96,38.83,38.96,61300.0
2006-12-06 10:50:00,38.95,39.01,38.88,38.89,64000.0,38.95,39.01,38.88,38.89,64000.0
2006-12-06 11:00:00,38.9,39.02,38.89,38.97,124300.0,38.9,39.02,38.89,38.97,124300.0
2006-12-06 11:10:00,38.95,39.02,38.88,38.93,59800.0,38.95,39.02,38.88,38.93,59800.0
2006-12-06 11:20:00,38.93,38.97,38.85,38.86,48600.0,38.93,38.97,38.85,38.86,48600.0
2006-12-06 11:30:00,38.84,38.85,38.77,38.8,48100.0,38.84,38.85,38.77,38.8,48100.0
2006-12-06 11:40:00,38.81,38.82,38.71,38.73,51000.0,38.81,38.82,38.71,38.73,51000.0
2006-12-06 11:50:00,38.74,38.81,38.65,38.66,70500.0,38.74,38.81,38.65,38.66,70500.0
2006-12-06 12:00:00,38.65,38.66,38.39,38.43,162900.0,38.65,38.66,38.39,38.43,162900.0
2006-12-06 12:10:00,38.43,38.47,38.33,38.44,207000.0,38.43,38.47,38.33,38.44,207000.0
2006-12-06 12:20:00,38.45,38.58,38.42,38.57,110300.0,38.45,38.58,38.42,38.57,110300.0
2006-12-06 12:30:00,38.58,38.61,38.54,38.58,56500.0,38.58,38.61,38.54,38.58,56500.0
2006-12-06 12:40:00,38.58,38.67,38.58,38.63,47000.0,38.58,38.67,38.58,38.63,47000.0
2006-12-06 12:50:00,38.63,38.73,38.63,38.7,87000.0,38.63,38.73,38.63,38.7,87000.0
2006-12-06 13:00:00,38.68,38.71,38.62,38.64,87600.0,38.68,38.71,38.62,38.64,87600.0
2006-12-06 13:10:00,38.64,38.7,38.62,38.68,51100.0,38.64,38.7,38.62,38.68,51100.0
2006-12-06 13:20:00,38.66,38.67,38.55,38.62,63000.0,38.66,38.67,38.55,38.62,63000.0
2006-12-06 13:30:00,38.62,38.69,38.59,38.65,53000.0,38.62,38.69,38.59,38.65,53000.0
2006-12-06 13:40:00,38.65,38.65,38.54,38.62,70600.0,38.65,38.65,38.54,38.62,70600.0
2006-12-06 13:50:00,38.62,38.64,38.55,38.59,102100.0,38.62,38.64,38.55,38.59,102100.0
2006-12-06 14:00:00,38.57,38.59,38.53,38.56,93100.0,38.57,38.59,38.53,38.56,93100.0
2006-12-06 14:10:00,38.57,38.57,38.51,38.51,106200.0,38.57,38.57,38.51,38.51,106200.0
2006-12-06 14:20:00,38.52,38.57,38.5,38.56,70600.0,38.52,38.57,38.5,38.56,70600.0
2006-12-06 14:30:00,38.56,38.59,38.51,38.52,64400.0,38.56,38.59,38.51,38.52,64400.0
2006-12-06 14:40:00,38.53,38.57,38.5,38.54,147200.0,38.53,38.57,38.5,38.54,147200.0
2006-12-06 14:50:00,38.54,38.56,38.5,38.5,114100.0,38.54,38.56,38.5,38.5,114100.0
2006-12-06 15:00:00,38.5,38.51,38.41,38.5,75800.0,38.5,38.51,38.41,38.5,75800.0
2006-12-06 15:10:00,38.5,38.5,38.48,38.48,109600.0,38.5,38.5,38.48,38.48,109600.0
2006-12-06 15:20:00,38.49,38.5,38.42,38.47,97600.0,38.49,38.5,38.42,38.47,97600.0
2006-12-06 15:30:00,38.47,38.5,38.47,38.5,126600.0,38.47,38.5,38.47,38.5,126600.0
2006-12-06 15:40:00,38.5,38.54,38.43,38.51,175200.0,38.5,38.54,38.43,38.51,175200.0
2006-12-06 15:50:00,38.51,38.58,38.46,38.55,426400.0,38.51,38.58,38.46,38.55,426400.0
2006-12-07 09:30:00,38.84,38.86,38.41,38.77,205500.0,38.84,38.86,38.41,38.77,205500.0
2006-12-07 09:40:00,38.77,38.77,38.6,38.65,82100.0,38.77,38.77,38.6,38.65,82100.0
2006-12-07 09:50:00,38.65,38.7,38.6,38.62,140800.0,38.65,38.7,38.6,38.62,140800.0
2006-12-07 10:00:00,38.62,38.62,38.4,38.59,96300.0,38.62,38.62,38.4,38.59,96300.0
2006-12-07 10:10:00,38.59,38.6,38.4,38.41,93300.0,38.59,38.6,38.4,38.41,93300.0
2006-12-07 10:20:00,38.4,38.4,38.24,38.29,95700.0,38.4,38.4,38.24,38.29,95700.0
2006-12-07 10:30:00,38.3,38.36,38.22,38.23,107300.0,38.3,38.36,38.22,38.23,107300.0
2006-12-07 10:40:00,38.23,38.26,38.05,38.09,98800.0,38.23,38.26,38.05,38.09,98800.0
2006-12-07 10:50:00,38.09,38.15,38.01,38.13,117800.0,38.09,38.15,38.01,38.13,117800.0
2006-12-07 11:00:00,38.12,38.26,38.08,38.25,75300.0,38.12,38.26,38.08,38.25,75300.0
2006-12-07 11:10:00,38.25,38.26,38.06,38.2,102500.0,38.25,38.26,38.06,38.2,102500.0
2006-12-07 11:20:00,38.19,38.2,38.1,38.16,46800.0,38.19,38.2,38.1,38.16,46800.0
2006-12-07 11:30:00,38.16,38.25,38.14,38.25,34600.0,38.16,38.25,38.14,38.25,34600.0
2006-12-07 11:40:00,38.25,38.27,38.16,38.18,53300.0,38.25,38.27,38.16,38.18,53300.0
2006-12-07 11:50:00,38.19,38.21,38.09,38.13,96800.0,38.19,38.21,38.09,38.13,96800.0
2006-12-07 12:00:00,38.14,38.16,38.12,38.14,72600.0,38.14,38.16,38.12,38.14,72600.0
2006-12-07 12:10:00,38.13,38.17,38.07,38.15,200500.0,38.13,38.17,38.07,38.15,200500.0
2006-12-07 12:20:00,38.16,38.21,38.14,38.18,79600.0,38.16,38.21,38.14,38.18,79600.0
2006-12-07 12:30:00,38.18,38.23,38.17,38.21,210100.0,38.18,38.23,38.17,38.21,210100.0
2006-12-07 12:40:00,38.21,38.27,38.15,38.15,288900.0,38.21,38.27,38.15,38.15,288900.0
2006-12-07 12:50:00,38.14,38.18,38.06,38.11,125800.0,38.14,38.18,38.06,38.11,125800.0
2006-12-07 13:00:00,38.11,38.23,38.1,38.21,214000.0,38.11,38.23,38.1,38.21,214000.0
2006-12-07 13:10:00,38.2,38.25,38.2,38.25,78000.0,38.2,38.25,38.2,38.25,78000.0
2006-12-07 13:20:00,38.24,38.25,38.19,38.2,130200.0,38.24,38.25,38.19,38.2,130200.0
2006-12-07 13:30:00,38.2,38.21,38.1,38.12,116800.0,38.2,38.21,38.1,38.12,116800.0
2006-12-07 13:40:00,38.12,38.19,38.12,38.18,132000.0,38.12,38.19,38.12,38.18,132000.0
2006-12-07 13:50:00,38.17,38.2,38.14,38.18,72800.0,38.17,38.2,38.14,38.18,72800.0
2006-12-07 14:00:00,38.19,38.24,38.12,38.18,150100.0,38.19,38.24,38.12,38.18,150100.0
2006-12-07 14:10:00,38.18,38.18,38.07,38.13,87400.0,38.18,38.18,38.07,38.13,87400.0
2006-12-07 14:20:00,38.13,38.16,37.92,37.95,140800.0,38.13,38.16,37.92,37.95,140800.0
2006-12-07 14:30:00,37.94,37.98,37.88,37.95,112900.0,37.94,37.98,37.88,37.95,112900.0
2006-12-07 14:40:00,37.94,38.0,37.91,38.0,94000.0,37.94,38.0,37.91,38.0,94000.0
2006-12-07 14:50:00,37.99,38.01,37.97,38.0,66300.0,37.99,38.01,37.97,38.0,66300.0
2006-12-07 15:00:00,38.0,38.0,37.75,37.78,223200.0,38.0,38.0,37.75,37.78,223200.0
2006-12-07 15:10:00,37.78,37.79,37.61,37.7,253700.0,37.78,37.79,37.61,37.7,253700.0
2006-12-07 15:20:00,37.7,37.88,37.63,37.85,242100.0,37.7,37.88,37.63,37.85,242100.0
2006-12-07 15:30:00,37.8,37.89,37.75,37.82,189600.0,37.8,37.89,37.75,37.82,189600.0
2006-12-07 15:40:00,37.83,37.86,37.77,37.84,171300.0,37.83,37.86,37.77,37.84,171300.0
2006-12-07 15:50:00,37.84,37.89,37.7,37.73,398400.0,37.84,37.89,37.7,37.73,398400.0
2006-12-08 09:30:00,38.14,38.23,37.99,38.08,207300.0,38.14,38.23,37.99,38.08,207300.0
2006-12-08 09:40:00,38.06,38.39,38.04,38.39,288200.0,38.06,38.39,38.04,38.39,288200.0
2006-12-08 09:50:00,38.38,38.91,38.35,38.63,251200.0,38.38,38.91,38.35,38.63,251200.0
2006-12-08 10:00:00,38.64,38.67,38.3,38.47,213300.0,38.64,38.67,38.3,38.47,213300.0
2006-12-08 10:10:00,38.47,38.64,38.39,38.39,165800.0,38.47,38.64,38.39,38.39,165800.0
2006-12-08 10:20:00,38.42,38.55,38.36,38.52,121200.0,38.42,38.55,38.36,38.52,121200.0
2006-12-08 10:30:00,38.5,38.53,38.32,38.5,85600.0,38.5,38.53,38.32,38.5,85600.0
2006-12-08 10:40:00,38.5,38.55,38.42,38.51,109600.0,38.5,38.55,38.42,38.51,109600.0
2006-12-08 10:50:00,38.51,38.62,38.49,38.6,252900.0,38.51,38.62,38.49,38.6,252900.0
2006-12-08 11:00:00,38.61,38.75,38.49,38.65,267600.0,38.61,38.75,38.49,38.65,267600.0
2006-12-08 11:10:00,38.66,39.07,38.6,39.0,266300.0,38.66,39.07,38.6,39.0,266300.0
2006-12-08 11:20:00,39.0,39.19,38.99,39.1,215500.0,39.0,39.19,38.99,39.1,215500.0
2006-12-08 11:30:00,39.1,39.28,39.08,39.1,227200.0,39.1,39.28,39.08,39.1,227200.0
2006-12-08 11:40:00,39.11,39.21,39.08,39.17,56600.0,39.11,39.21,39.08,39.17,56600.0
2006-12-08 11:50:00,39.17,39.25,39.15,39.24,141100.0,39.17,39.25,39.15,39.24,141100.0
2006-12-08 12:00:00,39.24,39.39,39.23,39.35,158600.0,39.24,39.39,39.23,39.35,158600.0
2006-12-08 12:10:00,39.35,39.38,39.34,39.35,88300.0,39.35,39.38,39.34,39.35,88300.0
2006-12-08 12:20:00,39.35,39.39,39.27,39.38,105200.0,39.35,39.39,39.27,39.38,105200.0
2006-12-08 12:30:00,39.37,39.38,39.32,39.35,89300.0,39.37,39.38,39.32,39.35,89300.0
2006-12-08 12:40:00,39.33,39.37,39.28,39.34,107000.0,39.33,39.37,39.28,39.34,107000.0
2006-12-08 12:50:00,39.34,39.39,39.31,39.37,87200.0,39.34,39.39,39.31,39.37,87200.0
2006-12-08 13:00:00,39.37,39.37,39.27,39.31,66000.0,39.37,39.37,39.27,39.31,66000.0
2006-12-08 13:10:00,39.31,39.33,39.27,39.31,36600.0,39.31,39.33,39.27,39.31,36600.0
2006-12-08 13:20:00,39.31,39.33,39.26,39.3,37900.0,39.31,39.33,39.26,39.3,37900.0
2006-12-08 13:30:00,39.3,39.32,39.23,39.24,56100.0,39.3,39.32,39.23,39.24,56100.0
2006-12-08 13:40:00,39.25,39.26,39.16,39.23,58900.0,39.25,39.26,39.16,39.23,58900.0
2006-12-08 13:50:00,39.22,39.22,39.08,39.12,101000.0,39.22,39.22,39.08,39.12,101000.0
2006-12-08 14:00:00,39.12,39.28,39.09,39.21,113900.0,39.12,39.28,39.09,39.21,113900.0
2006-12-08 14:10:00,39.21,39.25,39.14,39.21,108000.0,39.21,39.25,39.14,39.21,108000.0
2006-12-08 14:20:00,39.2,39.28,39.19,39.2,68200.0,39.2,39.28,39.19,39.2,68200.0
2006-12-08 14:30:00,39.2,39.24,39.16,39.2,59700.0,39.2,39.24,39.16,39.2,59700.0
2006-12-08 14:40:00,39.2,39.3,39.2,39.25,69800.0,39.2,39.3,39.2,39.25,69800.0
2006-12-08 14:50:00,39.25,39.38,39.2,39.33,131000.0,39.25,39.38,39.2,39.33,131000.0
2006-12-08 15:00:00,39.33,39.35,39.25,39.28,118400.0,39.33,39.35,39.25,39.28,118400.0
2006-12-08 15:10:00,39.28,39.28,39.25,39.25,44900.0,39.28,39.28,39.25,39.25,44900.0
2006-12-08 15:20:00,39.26,39.28,39.15,39.22,148100.0,39.26,39.28,39.15,39.22,148100.0
2006-12-08 15:30:00,39.22,39.23,39.0,39.01,134300.0,39.22,39.23,39.0,39.01,134300.0
2006-12-08 15:40:00,39.01,39.03,38.9,38.9,212300.0,39.01,39.03,38.9,38.9,212300.0
2006-12-08 15:50:00,38.9,39.02,38.84,38.9,288400.0,38.9,39.02,38.84,38.9,288400.0
2006-12-11 09:30:00,39.69,39.89,39.42,39.45,405200.0,39.69,39.89,39.42,39.45,405200.0
2006-12-11 09:40:00,39.45,39.48,39.18,39.34,233700.0,39.45,39.48,39.18,39.34,233700.0
2006-12-11 09:50:00,39.35,39.78,39.34,39.74,215800.0,39.35,39.78,39.34,39.74,215800.0
2006-12-11 10:00:00,39.73,39.97,39.57,39.9,191100.0,39.73,39.97,39.57,39.9,191100.0
2006-12-11 10:10:00,39.9,40.2,39.9,40.17,348100.0,39.9,40.2,39.9,40.17,348100.0
2006-12-11 10:20:00,40.16,40.23,40.12,40.19,189400.0,40.16,40.23,40.12,40.19,189400.0
2006-12-11 10:30:00,40.19,40.19,40.03,40.09,339400.0,40.19,40.19,40.03,40.09,339400.0
2006-12-11 10:40:00,40.1,40.15,39.86,39.97,292400.0,40.1,40.15,39.86,39.97,292400.0
2006-12-11 10:50:00,39.99,40.1,39.94,40.1,138700.0,39.99,40.1,39.94,40.1,138700.0
2006-12-11 11:00:00,40.11,40.2,40.1,40.2,165200.0,40.11,40.2,40.1,40.2,165200.0
2006-12-11 11:10:00,40.2,40.24,40.17,40.21,209400.0,40.2,40.24,40.17,40.21,209400.0
2006-12-11 11:20:00,40.2,40.34,40.15,40.21,167700.0,40.2,40.34,40.15,40.21,167700.0
2006-12-11 11:30:00,40.21,40.36,40.04,40.12,121500.0,40.21,40.36,40.04,40.12,121500.0
2006-12-11 11:40:00,40.13,40.14,40.01,40.07,66200.0,40.13,40.14,40.01,40.07,66200.0
2006-12-11 11:50:00,40.08,40.21,40.07,40.15,117400.0,40.08,40.21,40.07,40.15,117400.0
2006-12-11 12:00:00,40.15,40.2,40.06,40.09,60200.0,40.15,40.2,40.06,40.09,60200.0
2006-12-11 12:10:00,40.11,40.11,39.8,40.0,137600.0,40.11,40.11,39.8,40.0,137600.0
2006-12-11 12:20:00,40.0,40.15,40.0,40.15,95200.0,40.0,40.15,40.0,40.15,95200.0
2006-12-11 12:30:00,40.14,40.21,40.1,40.12,111200.0,40.14,40.21,40.1,40.12,111200.0
2006-12-11 12:40:00,40.11,40.15,40.05,40.09,96000.0,40.11,40.15,40.05,40.09,96000.0
2006-12-11 12:50:00,40.09,40.13,40.08,40.1,48600.0,40.09,40.13,40.08,40.1,48600.0
2006-12-11 13:00:00,40.1,40.13,40.07,40.12,40300.0,40.1,40.13,40.07,40.12,40300.0
2006-12-11 13:10:00,40.11,40.21,40.1,40.18,135700.0,40.11,40.21,40.1,40.18,135700.0
2006-12-11 13:20:00,40.18,40.29,40.15,40.2,96200.0,40.18,40.29,40.15,40.2,96200.0
2006-12-11 13:30:00,40.2,40.24,40.13,40.13,94800.0,40.2,40.24,40.13,40.13,94800.0
2006-12-11 13:40:00,40.13,40.19,40.12,40.17,37200.0,40.13,40.19,40.12,40.17,37200.0
2006-12-11 13:50:00,40.18,40.21,40.12,40.12,31600.0,40.18,40.21,40.12,40.12,31600.0
2006-12-11 14:00:00,40.12,40.14,40.01,40.06,80000.0,40.12,40.14,40.01,40.06,80000.0
2006-12-11 14:10:00,40.07,40.1,39.99,40.01,91900.0,40.07,40.1,39.99,40.01,91900.0
2006-12-11 14:20:00,40.01,40.06,39.99,40.04,71600.0,40.01,40.06,39.99,40.04,71600.0
2006-12-11 14:30:00,40.05,40.1,40.04,40.04,36800.0,40.05,40.1,40.04,40.04,36800.0
2006-12-11 14:40:00,40.06,40.06,39.94,39.94,65400.0,40.06,40.06,39.94,39.94,65400.0
2006-12-11 14:50:00,39.96,39.96,39.88,39.95,162700.0,39.96,39.96,39.88,39.95,162700.0
2006-12-11 15:00:00,39.95,39.96,39.89,39.91,109900.0,39.95,39.96,39.89,39.91,109900.0
2006-12-11 15:10:00,39.92,40.03,39.9,40.0,165600.0,39.92,40.03,39.9,40.0,165600.0
2006-12-11 15:20:00,39.98,40.01,39.9,39.92,158100.0,39.98,40.01,39.9,39.92,158100.0
2006-12-11 15:30:00,39.93,39.94,39.64,39.87,306000.0,39.93,39.94,39.64,39.87,306000.0
2006-12-11 15:40:00,39.86,39.98,39.83,39.97,287000.0,39.86,39.98,39.83,39.97,287000.0
2006-12-11 15:50:00,39.96,40.0,39.93,40.0,776900.0,39.96,40.0,39.93,40.0,776900.0
2006-12-12 09:30:00,39.95,40.09,39.8,40.0,475500.0,39.95,40.09,39.8,40.0,475500.0
2006-12-12 09:40:00,40.0,40.01,39.86,39.98,132500.0,40.0,40.01,39.86,39.98,132500.0
2006-12-12 09:50:00,39.98,39.99,39.71,39.76,138700.0,39.98,39.99,39.71,39.76,138700.0
2006-12-12 10:00:00,39.77,39.82,39.42,39.44,293000.0,39.77,39.82,39.42,39.44,293000.0
2006-12-12 10:10:00,39.44,39.64,39.34,39.63,222300.0,39.44,39.64,39.34,39.63,222300.0
2006-12-12 10:20:00,39.61,39.78,39.6,39.68,127900.0,39.61,39.78,39.6,39.68,127900.0
2006-12-12 10:30:00,39.69,39.92,39.65,39.89,154600.0,39.69,39.92,39.65,39.89,154600.0
2006-12-12 10:40:00,39.89,39.93,39.77,39.8,89300.0,39.89,39.93,39.77,39.8,89300.0
2006-12-12 10:50:00,39.8,39.9,39.79,39.87,136600.0,39.8,39.9,39.79,39.87,136600.0
2006-12-12 11:00:00,39.86,40.01,39.83,40.0,205900.0,39.86,40.01,39.83,40.0,205900.0
2006-12-12 11:10:00,40.0,40.05,39.96,40.01,109300.0,40.0,40.05,39.96,40.01,109300.0
2006-12-12 11:20:00,40.01,40.03,39.83,40.0,60000.0,40.01,40.03,39.83,40.0,60000.0
2006-12-12 11:30:00,40.0,40.01,39.89,39.89,68000.0,40.0,40.01,39.89,39.89,68000.0
2006-12-12 11:40:00,39.89,39.95,39.8,39.93,55300.0,39.89,39.95,39.8,39.93,55300.0
2006-12-12 11:50:00,39.93,39.98,39.88,39.91,34800.0,39.93,39.98,39.88,39.91,34800.0
2006-12-12 12:00:00,39.9,39.92,39.68,39.68,61800.0,39.9,39.92,39.68,39.68,61800.0
2006-12-12 12:10:00,39.68,39.69,39.59,39.59,109400.0,39.68,39.69,39.59,39.59,109400.0
2006-12-12 12:20:00,39.59,39.6,39.41,39.55,124200.0,39.59,39.6,39.41,39.55,124200.0
2006-12-12 12:30:00,39.54,39.68,39.52,39.68,46000.0,39.54,39.68,39.52,39.68,46000.0
2006-12-12 12:40:00,39.68,39.68,39.43,39.43,75700.0,39.68,39.68,39.43,39.43,75700.0
2006-12-12 12:50:00,39.43,39.45,39.4,39.43,40400.0,39.43,39.45,39.4,39.43,40400.0
2006-12-12 13:00:00,39.43,39.47,39.42,39.45,26300.0,39.43,39.47,39.42,39.45,26300.0
2006-12-12 13:10:00,39.45,39.53,39.38,39.53,46500.0,39.45,39.53,39.38,39.53,46500.0
2006-12-12 13:20:00,39.53,39.54,39.43,39.47,24000.0,39.53,39.54,39.43,39.47,24000.0
2006-12-12 13:30:00,39.47,39.64,39.47,39.54,68200.0,39.47,39.64,39.47,39.54,68200.0
2006-12-12 13:40:00,39.54,39.59,39.47,39.49,25100.0,39.54,39.59,39.47,39.49,25100.0
2006-12-12 13:50:00,39.49,39.52,39.48,39.49,14900.0,39.49,39.52,39.48,39.49,14900.0
2006-12-12 14:00:00,39.48,39.52,39.39,39.4,39100.0,39.48,39.52,39.39,39.4,39100.0
2006-12-12 14:10:00,39.4,39.7,39.37,39.67,130900.0,39.4,39.7,39.37,39.67,130900.0
2006-12-12 14:20:00,39.66,39.82,39.63,39.71,137500.0,39.66,39.82,39.63,39.71,137500.0
2006-12-12 14:30:00,39.72,39.88,39.71,39.79,182400.0,39.72,39.88,39.71,39.79,182400.0
2006-12-12 14:40:00,39.79,39.89,39.76,39.83,181600.0,39.79,39.89,39.76,39.83,181600.0
2006-12-12 14:50:00,39.83,39.96,39.82,39.87,97300.0,39.83,39.96,39.82,39.87,97300.0
2006-12-12 15:00:00,39.88,40.04,39.86,39.98,139500.0,39.88,40.04,39.86,39.98,139500.0
2006-12-12 15:10:00,39.97,40.06,39.96,40.0,112600.0,39.97,40.06,39.96,40.0,112600.0
2006-12-12 15:20:00,40.0,40.0,39.85,39.92,116500.0,40.0,40.0,39.85,39.92,116500.0
2006-12-12 15:30:00,39.92,40.01,39.86,39.98,137900.0,39.92,40.01,39.86,39.98,137900.0
2006-12-12 15:40:00,39.98,40.05,39.9,40.02,92100.0,39.98,40.05,39.9,40.02,92100.0
2006-12-12 15:50:00,40.01,40.01,39.9,39.99,182400.0,40.01,40.01,39.9,39.99,182400.0
2006-12-13 09:30:00,40.57,40.75,40.44,40.48,390300.0,40.57,40.75,40.44,40.48,390300.0
2006-12-13 09:40:00,40.47,40.5,40.18,40.18,147500.0,40.47,40.5,40.18,40.18,147500.0
2006-12-13 09:50:00,40.19,40.39,40.17,40.27,84800.0,40.19,40.39,40.17,40.27,84800.0
2006-12-13 10:00:00,40.26,40.27,40.13,40.14,86700.0,40.26,40.27,40.13,40.14,86700.0
2006-12-13 10:10:00,40.13,40.13,39.98,39.99,93700.0,40.13,40.13,39.98,39.99,93700.0
2006-12-13 10:20:00,39.98,40.09,39.98,40.06,115200.0,39.98,40.09,39.98,40.06,115200.0
2006-12-13 10:30:00,40.05,40.07,39.75,39.77,167500.0,40.05,40.07,39.75,39.77,167500.0
2006-12-13 10:40:00,39.76,39.87,39.7,39.81,74900.0,39.76,39.87,39.7,39.81,74900.0
2006-12-13 10:50:00,39.8,40.02,39.77,40.02,90600.0,39.8,40.02,39.77,40.02,90600.0
2006-12-13 11:00:00,40.02,40.05,39.95,39.95,91300.0,40.02,40.05,39.95,39.95,91300.0
2006-12-13 11:10:00,39.96,39.96,39.83,39.89,70900.0,39.96,39.96,39.83,39.89,70900.0
2006-12-13 11:20:00,39.9,39.93,39.81,39.85,102500.0,39.9,39.93,39.81,39.85,102500.0
2006-12-13 11:30:00,39.85,39.86,39.76,39.77,117900.0,39.85,39.86,39.76,39.77,117900.0
2006-12-13 11:40:00,39.76,39.85,39.75,39.85,113100.0,39.76,39.85,39.75,39.85,113100.0
2006-12-13 11:50:00,39.82,39.82,39.72,39.78,48800.0,39.82,39.82,39.72,39.78,48800.0
2006-12-13 12:00:00,39.77,39.81,39.67,39.71,71000.0,39.77,39.81,39.67,39.71,71000.0
2006-12-13 12:10:00,39.72,39.73,39.68,39.7,38600.0,39.72,39.73,39.68,39.7,38600.0
2006-12-13 12:20:00,39.7,39.76,39.65,39.67,61500.0,39.7,39.76,39.65,39.67,61500.0
2006-12-13 12:30:00,39.66,39.68,39.56,39.56,45300.0,39.66,39.68,39.56,39.56,45300.0
2006-12-13 12:40:00,39.58,39.59,39.53,39.59,35100.0,39.58,39.59,39.53,39.59,35100.0
2006-12-13 12:50:00,39.59,39.81,39.59,39.79,58400.0,39.59,39.81,39.59,39.79,58400.0
2006-12-13 13:00:00,39.79,40.03,39.77,40.01,89700.0,39.79,40.03,39.77,40.01,89700.0
2006-12-13 13:10:00,40.01,40.1,39.85,40.08,183100.0,40.01,40.1,39.85,40.08,183100.0
2006-12-13 13:20:00,40.08,40.1,40.0,40.01,37300.0,40.08,40.1,40.0,40.01,37300.0
2006-12-13 13:30:00,40.02,40.02,39.85,39.87,67400.0,40.02,40.02,39.85,39.87,67400.0
2006-12-13 13:40:00,39.87,39.94,39.86,39.92,52300.0,39.87,39.94,39.86,39.92,52300.0
2006-12-13 13:50:00,39.93,39.98,39.91,39.92,32400.0,39.93,39.98,39.91,39.92,32400.0
2006-12-13 14:00:00,39.92,40.09,39.92,40.07,131800.0,39.92,40.09,39.92,40.07,131800.0
2006-12-13 14:10:00,40.08,40.08,40.05,40.06,36200.0,40.08,40.08,40.05,40.06,36200.0
2006-12-13 14:20:00,40.05,40.09,39.96,39.98,73500.0,40.05,40.09,39.96,39.98,73500.0
2006-12-13 14:30:00,39.96,39.97,39.88,39.88,99400.0,39.96,39.97,39.88,39.88,99400.0
2006-12-13 14:40:00,39.87,39.93,39.85,39.92,68800.0,39.87,39.93,39.85,39.92,68800.0
2006-12-13 14:50:00,39.92,39.92,39.79,39.85,88700.0,39.92,39.92,39.79,39.85,88700.0
2006-12-13 15:00:00,39.86,39.92,39.8,39.88,101600.0,39.86,39.92,39.8,39.88,101600.0
2006-12-13 15:10:00,39.88,39.98,39.87,39.96,77100.0,39.88,39.98,39.87,39.96,77100.0
2006-12-13 15:20:00,39.96,39.96,39.9,39.92,54700.0,39.96,39.96,39.9,39.92,54700.0
2006-12-13 15:30:00,39.91,40.13,39.9,40.11,127600.0,39.91,40.13,39.9,40.11,127600.0
2006-12-13 15:40:00,40.12,40.12,39.97,40.04,175700.0,40.12,40.12,39.97,40.04,175700.0
2006-12-13 15:50:00,40.04,40.3,40.0,40.29,401000.0,40.04,40.3,40.0,40.29,401000.0
2006-12-14 09:30:00,40.54,40.63,40.34,40.61,480700.0,40.54,40.63,40.34,40.61,480700.0
2006-12-14 09:40:00,40.58,41.16,40.55,41.07,438800.0,40.58,41.16,40.55,41.07,438800.0
2006-12-14 09:50:00,41.07,41.59,40.85,41.27,501800.0,41.07,41.59,40.85,41.27,501800.0
2006-12-14 10:00:00,41.27,41.4,41.11,41.15,307600.0,41.27,41.4,41.11,41.15,307600.0
2006-12-14 10:10:00,41.15,41.15,40.98,40.99,220700.0,41.15,41.15,40.98,40.99,220700.0
2006-12-14 10:20:00,41.0,41.18,40.87,41.03,233900.0,41.0,41.18,40.87,41.03,233900.0
2006-12-14 10:30:00,41.02,41.03,40.82,40.9,230000.0,41.02,41.03,40.82,40.9,230000.0
2006-12-14 10:40:00,40.9,40.9,40.58,40.63,314300.0,40.9,40.9,40.58,40.63,314300.0
2006-12-14 10:50:00,40.63,40.67,40.52,40.67,237800.0,40.63,40.67,40.52,40.67,237800.0
2006-12-14 11:00:00,40.66,40.67,40.47,40.49,189200.0,40.66,40.67,40.47,40.49,189200.0
2006-12-14 11:10:00,40.49,40.5,40.28,40.28,947500.0,40.49,40.5,40.28,40.28,947500.0
2006-12-14 11:20:00,40.28,40.49,40.05,40.3,314700.0,40.28,40.49,40.05,40.3,314700.0
2006-12-14 11:30:00,40.31,40.62,40.28,40.57,118000.0,40.31,40.62,40.28,40.57,118000.0
2006-12-14 11:40:00,40.57,40.62,40.46,40.57,185600.0,40.57,40.62,40.46,40.57,185600.0
2006-12-14 11:50:00,40.57,40.58,40.5,40.52,76400.0,40.57,40.58,40.5,40.52,76400.0
2006-12-14 12:00:00,40.52,40.59,40.5,40.53,138100.0,40.52,40.59,40.5,40.53,138100.0
2006-12-14 12:10:00,40.52,40.58,40.52,40.57,112500.0,40.52,40.58,40.52,40.57,112500.0
2006-12-14 12:20:00,40.56,40.57,40.5,40.56,99100.0,40.56,40.57,40.5,40.56,99100.0
2006-12-14 12:30:00,40.56,40.63,40.55,40.56,140300.0,40.56,40.63,40.55,40.56,140300.0
2006-12-14 12:40:00,40.56,40.57,40.5,40.52,94300.0,40.56,40.57,40.5,40.52,94300.0
2006-12-14 12:50:00,40.52,40.6,40.5,40.58,121900.0,40.52,40.6,40.5,40.58,121900.0
2006-12-14 13:00:00,40.58,40.63,40.55,40.56,445300.0,40.58,40.63,40.55,40.56,445300.0
2006-12-14 13:10:00,40.55,40.58,40.51,40.58,168000.0,40.55,40.58,40.51,40.58,168000.0
2006-12-14 13:20:00,40.57,40.58,40.52,40.55,152400.0,40.57,40.58,40.52,40.55,152400.0
2006-12-14 13:30:00,40.55,40.59,40.53,40.58,244600.0,40.55,40.59,40.53,40.58,244600.0
2006-12-14 13:40:00,40.58,40.79,40.55,40.74,347700.0,40.58,40.79,40.55,40.74,347700.0
2006-12-14 13:50:00,40.76,40.81,40.69,40.7,240900.0,40.76,40.81,40.69,40.7,240900.0
2006-12-14 14:00:00,40.7,40.79,40.64,40.78,196500.0,40.7,40.79,40.64,40.78,196500.0
2006-12-14 14:10:00,40.77,40.92,40.77,40.81,98600.0,40.77,40.92,40.77,40.81,98600.0
2006-12-14 14:20:00,40.8,40.88,40.77,40.88,89100.0,40.8,40.88,40.77,40.88,89100.0
2006-12-14 14:30:00,40.88,40.98,40.87,40.96,159000.0,40.88,40.98,40.87,40.96,159000.0
2006-12-14 14:40:00,40.96,41.14,40.96,41.13,198500.0,40.96,41.14,40.96,41.13,198500.0
2006-12-14 14:50:00,41.12,41.18,41.07,41.11,206500.0,41.12,41.18,41.07,41.11,206500.0
2006-12-14 15:00:00,41.1,41.12,41.04,41.08,242600.0,41.1,41.12,41.04,41.08,242600.0
2006-12-14 15:10:00,41.08,41.08,40.73,40.81,412800.0,41.08,41.08,40.73,40.81,412800.0
2006-12-14 15:20:00,40.82,40.92,40.77,40.85,324000.0,40.82,40.92,40.77,40.85,324000.0
2006-12-14 15:30:00,40.85,40.88,40.71,40.75,239600.0,40.85,40.88,40.71,40.75,239600.0
2006-12-14 15:40:00,40.75,40.81,40.74,40.76,224300.0,40.75,40.81,40.74,40.76,224300.0
2006-12-14 15:50:00,40.76,40.95,40.75,40.76,600300.0,40.76,40.95,40.75,40.76,600300.0
2006-12-15 09:30:00,43.17,43.27,42.62,42.7,5633400.0,43.17,43.27,42.62,42.7,5633400.0
2006-12-15 09:40:00,42.7,42.92,42.63,42.83,897100.0,42.7,42.92,42.63,42.83,897100.0
2006-12-15 09:50:00,42.83,43.0,42.78,42.89,676300.0,42.83,43.0,42.78,42.89,676300.0
2006-12-15 10:00:00,42.89,43.0,42.79,42.84,483200.0,42.89,43.0,42.79,42.84,483200.0
2006-12-15 10:10:00,42.85,42.85,42.41,42.42,714800.0,42.85,42.85,42.41,42.42,714800.0
2006-12-15 10:20:00,42.43,42.56,42.22,42.43,740000.0,42.43,42.56,42.22,42.43,740000.0
2006-12-15 10:30:00,42.44,42.78,42.43,42.69,647100.0,42.44,42.78,42.43,42.69,647100.0
2006-12-15 10:40:00,42.7,42.84,42.64,42.8,250700.0,42.7,42.84,42.64,42.8,250700.0
2006-12-15 10:50:00,42.8,42.84,42.66,42.75,588400.0,42.8,42.84,42.66,42.75,588400.0
2006-12-15 11:00:00,42.75,42.81,42.71,42.79,437500.0,42.75,42.81,42.71,42.79,437500.0
2006-12-15 11:10:00,42.79,42.84,42.75,42.82,320700.0,42.79,42.84,42.75,42.82,320700.0
2006-12-15 11:20:00,42.83,42.86,42.67,42.72,306000.0,42.83,42.86,42.67,42.72,306000.0
2006-12-15 11:30:00,42.73,42.92,42.72,42.89,535200.0,42.73,42.92,42.72,42.89,535200.0
2006-12-15 11:40:00,42.89,42.92,42.81,42.92,400300.0,42.89,42.92,42.81,42.92,400300.0
2006-12-15 11:50:00,42.92,42.99,42.91,42.99,416000.0,42.92,42.99,42.91,42.99,416000.0
2006-12-15 12:00:00,42.99,43.05,42.98,43.03,491800.0,42.99,43.05,42.98,43.03,491800.0
2006-12-15 12:10:00,43.03,43.13,42.98,43.04,374600.0,43.03,43.13,42.98,43.04,374600.0
2006-12-15 12:20:00,43.04,43.06,42.9,42.92,476900.0,43.04,43.06,42.9,42.92,476900.0
2006-12-15 12:30:00,42.91,43.08,42.86,43.05,347900.0,42.91,43.08,42.86,43.05,347900.0
2006-12-15 12:40:00,43.05,43.07,42.98,42.98,244700.0,43.05,43.07,42.98,42.98,244700.0
2006-12-15 12:50:00,42.98,43.07,42.98,42.99,359200.0,42.98,43.07,42.98,42.99,359200.0
2006-12-15 13:00:00,42.98,43.02,42.95,42.98,178900.0,42.98,43.02,42.95,42.98,178900.0
2006-12-15 13:10:00,42.97,43.05,42.88,43.0,221300.0,42.97,43.05,42.88,43.0,221300.0
2006-12-15 13:20:00,43.0,43.01,42.91,42.93,100400.0,43.0,43.01,42.91,42.93,100400.0
2006-12-15 13:30:00,42.91,42.94,42.8,42.84,234600.0,42.91,42.94,42.8,42.84,234600.0
2006-12-15 13:40:00,42.83,42.91,42.82,42.91,102800.0,42.83,42.91,42.82,42.91,102800.0
2006-12-15 13:50:00,42.91,42.93,42.82,42.92,163300.0,42.91,42.93,42.82,42.92,163300.0
2006-12-15 14:00:00,42.92,42.96,42.9,42.91,115900.0,42.92,42.96,42.9,42.91,115900.0
2006-12-15 14:10:00,42.91,42.96,42.89,42.95,101000.0,42.91,42.96,42.89,42.95,101000.0
2006-12-15 14:20:00,42.95,42.95,42.91,42.92,79400.0,42.95,42.95,42.91,42.92,79400.0
2006-12-15 14:30:00,42.92,42.96,42.92,42.94,109100.0,42.92,42.96,42.92,42.94,109100.0
2006-12-15 14:40:00,42.94,42.95,42.86,42.89,85700.0,42.94,42.95,42.86,42.89,85700.0
2006-12-15 14:50:00,42.88,42.96,42.88,42.95,125800.0,42.88,42.96,42.88,42.95,125800.0
2006-12-15 15:00:00,42.94,42.99,42.91,42.99,164500.0,42.94,42.99,42.91,42.99,164500.0
2006-12-15 15:10:00,42.99,43.01,42.92,42.92,281500.0,42.99,43.01,42.92,42.92,281500.0
2006-12-15 15:20:00,42.93,42.98,42.91,42.92,162800.0,42.93,42.98,42.91,42.92,162800.0
2006-12-15 15:30:00,42.93,42.97,42.8,42.8,220600.0,42.93,42.97,42.8,42.8,220600.0
2006-12-15 15:40:00,42.81,42.84,42.72,42.72,349000.0,42.81,42.84,42.72,42.72,349000.0
2006-12-15 15:50:00,42.72,43.0,42.7,42.78,573400.0,42.72,43.0,42.7,42.78,573400.0
2006-12-18 09:30:00,42.44,42.55,42.11,42.39,630700.0,42.44,42.55,42.11,42.39,630700.0
2006-12-18 09:40:00,42.38,42.45,42.25,42.27,301800.0,42.38,42.45,42.25,42.27,301800.0
2006-12-18 09:50:00,42.29,42.3,42.13,42.15,271900.0,42.29,42.3,42.13,42.15,271900.0
2006-12-18 10:00:00,42.14,42.21,41.92,41.93,371000.0,42.14,42.21,41.92,41.93,371000.0
2006-12-18 10:10:00,41.93,42.03,41.86,41.98,206600.0,41.93,42.03,41.86,41.98,206600.0
2006-12-18 10:20:00,41.99,41.99,41.8,41.94,176800.0,41.99,41.99,41.8,41.94,176800.0
2006-12-18 10:30:00,41.94,41.95,41.89,41.9,91300.0,41.94,41.95,41.89,41.9,91300.0
2006-12-18 10:40:00,41.9,41.9,41.77,41.83,195100.0,41.9,41.9,41.77,41.83,195100.0
2006-12-18 10:50:00,41.84,41.84,41.76,41.77,102300.0,41.84,41.84,41.76,41.77,102300.0
2006-12-18 11:00:00,41.78,41.94,41.77,41.92,268200.0,41.78,41.94,41.77,41.92,268200.0
2006-12-18 11:10:00,41.91,42.0,41.91,41.92,170600.0,41.91,42.0,41.91,41.92,170600.0
2006-12-18 11:20:00,41.92,42.11,41.92,42.06,205700.0,41.92,42.11,41.92,42.06,205700.0
2006-12-18 11:30:00,42.03,42.05,41.99,42.01,158800.0,42.03,42.05,41.99,42.01,158800.0
2006-12-18 11:40:00,42.01,42.04,41.89,41.91,361200.0,42.01,42.04,41.89,41.91,361200.0
2006-12-18 11:50:00,41.91,42.05,41.9,42.01,165800.0,41.91,42.05,41.9,42.01,165800.0
2006-12-18 12:00:00,42.02,42.02,41.94,41.96,111800.0,42.02,42.02,41.94,41.96,111800.0
2006-12-18 12:10:00,41.96,42.0,41.95,41.96,104500.0,41.96,42.0,41.95,41.96,104500.0
2006-12-18 12:20:00,41.95,41.99,41.88,41.95,117500.0,41.95,41.99,41.88,41.95,117500.0
2006-12-18 12:30:00,41.95,42.05,41.94,41.98,132800.0,41.95,42.05,41.94,41.98,132800.0
2006-12-18 12:40:00,42.0,42.0,41.95,41.96,29100.0,42.0,42.0,41.95,41.96,29100.0
2006-12-18 12:50:00,41.95,41.95,41.8,41.88,192100.0,41.95,41.95,41.8,41.88,192100.0
2006-12-18 13:00:00,41.87,41.87,41.73,41.77,107300.0,41.87,41.87,41.73,41.77,107300.0
2006-12-18 13:10:00,41.78,41.91,41.76,41.9,71200.0,41.78,41.91,41.76,41.9,71200.0
2006-12-18 13:20:00,41.91,41.99,41.75,41.76,100000.0,41.91,41.99,41.75,41.76,100000.0
2006-12-18 13:30:00,41.77,41.87,41.77,41.81,91800.0,41.77,41.87,41.77,41.81,91800.0
2006-12-18 13:40:00,41.8,41.98,41.8,41.93,94100.0,41.8,41.98,41.8,41.93,94100.0
2006-12-18 13:50:00,41.94,41.96,41.91,41.95,70200.0,41.94,41.96,41.91,41.95,70200.0
2006-12-18 14:00:00,41.96,41.99,41.91,41.95,63700.0,41.96,41.99,41.91,41.95,63700.0
2006-12-18 14:10:00,41.94,41.96,41.85,41.88,130500.0,41.94,41.96,41.85,41.88,130500.0
2006-12-18 14:20:00,41.88,41.9,41.83,41.87,105300.0,41.88,41.9,41.83,41.87,105300.0
2006-12-18 14:30:00,41.86,41.9,41.84,41.89,66800.0,41.86,41.9,41.84,41.89,66800.0
2006-12-18 14:40:00,41.88,41.88,41.53,41.54,185800.0,41.88,41.88,41.53,41.54,185800.0
2006-12-18 14:50:00,41.54,41.61,41.41,41.6,293600.0,41.54,41.61,41.41,41.6,293600.0
2006-12-18 15:00:00,41.59,41.59,41.05,41.28,415000.0,41.59,41.59,41.05,41.28,415000.0
2006-12-18 15:10:00,41.28,41.3,41.12,41.19,177400.0,41.28,41.3,41.12,41.19,177400.0
2006-12-18 15:20:00,41.2,41.2,41.05,41.2,235400.0,41.2,41.2,41.05,41.2,235400.0
2006-12-18 15:30:00,41.2,41.33,41.16,41.19,210900.0,41.2,41.33,41.16,41.19,210900.0
2006-12-18 15:40:00,41.18,41.4,41.17,41.4,203400.0,41.18,41.4,41.17,41.4,203400.0
2006-12-18 15:50:00,41.39,41.43,41.28,41.3,340800.0,41.39,41.43,41.28,41.3,340800.0
2006-12-19 09:30:00,40.8,40.96,40.61,40.64,372000.0,40.8,40.96,40.61,40.64,372000.0
2006-12-19 09:40:00,40.6,40.91,40.53,40.81,225500.0,40.6,40.91,40.53,40.81,225500.0
2006-12-19 09:50:00,40.8,41.0,40.8,40.96,156900.0,40.8,41.0,40.8,40.96,156900.0
2006-12-19 10:00:00,40.96,41.16,40.92,40.97,148400.0,40.96,41.16,40.92,40.97,148400.0
2006-12-19 10:10:00,40.97,41.18,40.94,41.13,67300.0,40.97,41.18,40.94,41.13,67300.0
2006-12-19 10:20:00,41.13,41.28,41.08,41.14,102700.0,41.13,41.28,41.08,41.14,102700.0
2006-12-19 10:30:00,41.15,41.23,41.11,41.18,78400.0,41.15,41.23,41.11,41.18,78400.0
2006-12-19 10:40:00,41.18,41.18,41.01,41.01,65700.0,41.18,41.18,41.01,41.01,65700.0
2006-12-19 10:50:00,41.01,41.06,40.94,41.01,163600.0,41.01,41.06,40.94,41.01,163600.0
2006-12-19 11:00:00,41.01,41.1,40.99,41.06,82100.0,41.01,41.1,40.99,41.06,82100.0
2006-12-19 11:10:00,41.06,41.09,40.85,40.89,85400.0,41.06,41.09,40.85,40.89,85400.0
2006-12-19 11:20:00,40.9,40.93,40.76,40.86,48100.0,40.9,40.93,40.76,40.86,48100.0
2006-12-19 11:30:00,40.86,40.92,40.77,40.79,52800.0,40.86,40.92,40.77,40.79,52800.0
2006-12-19 11:40:00,40.79,40.86,40.76,40.83,55700.0,40.79,40.86,40.76,40.83,55700.0
2006-12-19 11:50:00,40.83,40.83,40.7,40.72,49300.0,40.83,40.83,40.7,40.72,49300.0
2006-12-19 12:00:00,40.74,40.85,40.67,40.69,146700.0,40.74,40.85,40.67,40.69,146700.0
2006-12-19 12:10:00,40.69,40.73,40.45,40.5,337300.0,40.69,40.73,40.45,40.5,337300.0
2006-12-19 12:20:00,40.51,40.71,40.5,40.65,81700.0,40.51,40.71,40.5,40.65,81700.0
2006-12-19 12:30:00,40.64,40.83,40.64,40.75,61900.0,40.64,40.83,40.64,40.75,61900.0
2006-12-19 12:40:00,40.75,40.82,40.75,40.82,27400.0,40.75,40.82,40.75,40.82,27400.0
2006-12-19 12:50:00,40.81,40.85,40.78,40.84,36400.0,40.81,40.85,40.78,40.84,36400.0
2006-12-19 13:00:00,40.84,40.85,40.81,40.81,136200.0,40.84,40.85,40.81,40.81,136200.0
2006-12-19 13:10:00,40.8,40.85,40.78,40.81,33400.0,40.8,40.85,40.78,40.81,33400.0
2006-12-19 13:20:00,40.81,40.85,40.75,40.77,55800.0,40.81,40.85,40.75,40.77,55800.0
2006-12-19 13:30:00,40.77,40.79,40.7,40.74,88800.0,40.77,40.79,40.7,40.74,88800.0
2006-12-19 13:40:00,40.74,40.84,40.73,40.8,64900.0,40.74,40.84,40.73,40.8,64900.0
2006-12-19 13:50:00,40.79,40.82,40.7,40.81,65200.0,40.79,40.82,40.7,40.81,65200.0
2006-12-19 14:00:00,40.82,40.96,40.81,40.92,222200.0,40.82,40.96,40.81,40.92,222200.0
2006-12-19 14:10:00,40.91,40.99,40.86,40.92,92200.0,40.91,40.99,40.86,40.92,92200.0
2006-12-19 14:20:00,40.96,41.04,40.91,40.99,96800.0,40.96,41.04,40.91,40.99,96800.0
2006-12-19 14:30:00,40.99,41.1,40.98,41.1,108400.0,40.99,41.1,40.98,41.1,108400.0
2006-12-19 14:40:00,41.11,41.11,41.04,41.09,63100.0,41.11,41.11,41.04,41.09,63100.0
2006-12-19 14:50:00,41.09,41.39,41.09,41.29,170100.0,41.09,41.39,41.09,41.29,170100.0
2006-12-19 15:00:00,41.29,41.39,41.29,41.38,275400.0,41.29,41.39,41.29,41.38,275400.0
2006-12-19 15:10:00,41.38,41.55,41.36,41.41,346600.0,41.38,41.55,41.36,41.41,346600.0
2006-12-19 15:20:00,41.42,41.45,41.36,41.41,87000.0,41.42,41.45,41.36,41.41,87000.0
2006-12-19 15:30:00,41.41,41.52,41.36,41.39,214900.0,41.41,41.52,41.36,41.39,214900.0
2006-12-19 15:40:00,41.37,41.5,41.35,41.49,169500.0,41.37,41.5,41.35,41.49,169500.0
2006-12-19 15:50:00,41.49,41.51,41.38,41.44,341100.0,41.49,41.51,41.38,41.44,341100.0
2006-12-20 09:30:00,42.29,42.3,41.92,42.01,620000.0,42.29,42.3,41.92,42.01,620000.0
2006-12-20 09:40:00,42.01,42.15,42.0,42.13,168900.0,42.01,42.15,42.0,42.13,168900.0
2006-12-20 09:50:00,42.13,42.3,42.08,42.3,205900.0,42.13,42.3,42.08,42.3,205900.0
2006-12-20 10:00:00,42.29,42.44,42.29,42.32,176300.0,42.29,42.44,42.29,42.32,176300.0
2006-12-20 10:10:00,42.32,42.36,42.17,42.17,144700.0,42.32,42.36,42.17,42.17,144700.0
2006-12-20 10:20:00,42.19,42.21,42.1,42.12,145600.0,42.19,42.21,42.1,42.12,145600.0
2006-12-20 10:30:00,42.12,42.27,42.12,42.27,135600.0,42.12,42.27,42.12,42.27,135600.0
2006-12-20 10:40:00,42.27,42.28,42.13,42.18,208800.0,42.27,42.28,42.13,42.18,208800.0
2006-12-20 10:50:00,42.17,42.19,42.15,42.19,88900.0,42.17,42.19,42.15,42.19,88900.0
2006-12-20 11:00:00,42.19,42.23,42.13,42.15,85900.0,42.19,42.23,42.13,42.15,85900.0
2006-12-20 11:10:00,42.16,42.19,42.11,42.17,124300.0,42.16,42.19,42.11,42.17,124300.0
2006-12-20 11:20:00,42.18,42.2,42.14,42.14,101700.0,42.18,42.2,42.14,42.14,101700.0
2006-12-20 11:30:00,42.14,42.19,42.14,42.15,98700.0,42.14,42.19,42.14,42.15,98700.0
2006-12-20 11:40:00,42.16,42.17,42.02,42.02,161100.0,42.16,42.17,42.02,42.02,161100.0
2006-12-20 11:50:00,42.02,42.05,41.94,42.03,214700.0,42.02,42.05,41.94,42.03,214700.0
2006-12-20 12:00:00,42.03,42.07,41.94,41.94,69400.0,42.03,42.07,41.94,41.94,69400.0
2006-12-20 12:10:00,41.94,41.98,41.92,41.95,47100.0,41.94,41.98,41.92,41.95,47100.0
2006-12-20 12:20:00,41.96,41.97,41.92,41.95,63900.0,41.96,41.97,41.92,41.95,63900.0
2006-12-20 12:30:00,41.95,41.95,41.8,41.82,90600.0,41.95,41.95,41.8,41.82,90600.0
2006-12-20 12:40:00,41.83,41.94,41.83,41.93,61800.0,41.83,41.94,41.83,41.93,61800.0
2006-12-20 12:50:00,41.94,42.0,41.94,41.99,44600.0,41.94,42.0,41.94,41.99,44600.0
2006-12-20 13:00:00,41.99,41.99,41.93,41.94,30400.0,41.99,41.99,41.93,41.94,30400.0
2006-12-20 13:10:00,41.93,41.94,41.76,41.82,85400.0,41.93,41.94,41.76,41.82,85400.0
2006-12-20 13:20:00,41.83,41.83,41.64,41.71,108900.0,41.83,41.83,41.64,41.71,108900.0
2006-12-20 13:30:00,41.71,41.71,41.6,41.62,75900.0,41.71,41.71,41.6,41.62,75900.0
2006-12-20 13:40:00,41.63,41.69,41.62,41.68,57600.0,41.63,41.69,41.62,41.68,57600.0
2006-12-20 13:50:00,41.69,42.27,41.68,41.74,57200.0,41.69,42.27,41.68,41.74,57200.0
2006-12-20 14:00:00,41.75,41.91,41.75,41.87,168500.0,41.75,41.91,41.75,41.87,168500.0
2006-12-20 14:10:00,41.87,41.93,41.81,41.91,95000.0,41.87,41.93,41.81,41.91,95000.0
2006-12-20 14:20:00,41.91,42.0,41.9,41.98,136800.0,41.91,42.0,41.9,41.98,136800.0
2006-12-20 14:30:00,41.99,41.99,41.83,41.85,85300.0,41.99,41.99,41.83,41.85,85300.0
2006-12-20 14:40:00,41.85,41.87,41.7,41.71,95700.0,41.85,41.87,41.7,41.71,95700.0
2006-12-20 14:50:00,41.7,41.82,41.68,41.78,104200.0,41.7,41.82,41.68,41.78,104200.0
2006-12-20 15:00:00,41.78,41.81,41.69,41.79,96300.0,41.78,41.81,41.69,41.79,96300.0
2006-12-20 15:10:00,41.79,41.92,41.77,41.92,120500.0,41.79,41.92,41.77,41.92,120500.0
2006-12-20 15:20:00,41.91,41.96,41.88,41.95,86000.0,41.91,41.96,41.88,41.95,86000.0
2006-12-20 15:30:00,41.96,41.97,41.93,41.97,70900.0,41.96,41.97,41.93,41.97,70900.0
2006-12-20 15:40:00,41.98,41.98,41.91,41.92,87900.0,41.98,41.98,41.91,41.92,87900.0
2006-12-20 15:50:00,41.93,41.98,41.83,41.85,236700.0,41.93,41.98,41.83,41.85,236700.0
2006-12-21 09:30:00,42.01,42.04,41.6,41.62,147200.0,42.01,42.04,41.6,41.62,147200.0
2006-12-21 09:40:00,41.62,41.73,41.52,41.55,92700.0,41.62,41.73,41.52,41.55,92700.0
2006-12-21 09:50:00,41.54,41.73,41.5,41.52,68800.0,41.54,41.73,41.5,41.52,68800.0
2006-12-21 10:00:00,41.54,41.64,41.51,41.6,57800.0,41.54,41.64,41.51,41.6,57800.0
2006-12-21 10:10:00,41.62,41.62,41.46,41.46,47800.0,41.62,41.62,41.46,41.46,47800.0
2006-12-21 10:20:00,41.47,41.6,41.45,41.55,69800.0,41.47,41.6,41.45,41.55,69800.0
2006-12-21 10:30:00,41.55,41.6,41.51,41.55,77400.0,41.55,41.6,41.51,41.55,77400.0
2006-12-21 10:40:00,41.56,41.68,41.5,41.57,104000.0,41.56,41.68,41.5,41.57,104000.0
2006-12-21 10:50:00,41.57,41.57,41.5,41.52,54100.0,41.57,41.57,41.5,41.52,54100.0
2006-12-21 11:00:00,41.52,41.61,41.51,41.58,69400.0,41.52,41.61,41.51,41.58,69400.0
2006-12-21 11:10:00,41.59,41.64,41.55,41.64,56700.0,41.59,41.64,41.55,41.64,56700.0
2006-12-21 11:20:00,41.64,41.75,41.63,41.71,62500.0,41.64,41.75,41.63,41.71,62500.0
2006-12-21 11:30:00,41.71,41.71,41.65,41.67,44500.0,41.71,41.71,41.65,41.67,44500.0
2006-12-21 11:40:00,41.68,41.74,41.67,41.74,51400.0,41.68,41.74,41.67,41.74,51400.0
2006-12-21 11:50:00,41.75,41.75,41.65,41.66,41900.0,41.75,41.75,41.65,41.66,41900.0
2006-12-21 12:00:00,41.65,41.67,41.54,41.65,68600.0,41.65,41.67,41.54,41.65,68600.0
2006-12-21 12:10:00,41.64,41.71,41.53,41.54,62100.0,41.64,41.71,41.53,41.54,62100.0
2006-12-21 12:20:00,41.54,41.61,41.53,41.61,57300.0,41.54,41.61,41.53,41.61,57300.0
2006-12-21 12:30:00,41.61,41.63,41.26,41.29,103000.0,41.61,41.63,41.26,41.29,103000.0
2006-12-21 12:40:00,41.29,41.42,41.29,41.42,47300.0,41.29,41.42,41.29,41.42,47300.0
2006-12-21 12:50:00,41.42,41.5,41.33,41.33,54300.0,41.42,41.5,41.33,41.33,54300.0
2006-12-21 13:00:00,41.33,41.35,41.19,41.32,82300.0,41.33,41.35,41.19,41.32,82300.0
2006-12-21 13:10:00,41.32,41.32,41.19,41.19,54000.0,41.32,41.32,41.19,41.19,54000.0
2006-12-21 13:20:00,41.21,41.22,41.19,41.19,80200.0,41.21,41.22,41.19,41.19,80200.0
2006-12-21 13:30:00,41.21,41.25,41.15,41.21,87300.0,41.21,41.25,41.15,41.21,87300.0
2006-12-21 13:40:00,41.19,41.21,41.14,41.2,40100.0,41.19,41.21,41.14,41.2,40100.0
2006-12-21 13:50:00,41.2,41.21,41.12,41.12,55100.0,41.2,41.21,41.12,41.12,55100.0
2006-12-21 14:00:00,41.12,41.13,40.99,41.09,107400.0,41.12,41.13,40.99,41.09,107400.0
2006-12-21 14:10:00,41.1,41.2,41.07,41.12,53900.0,41.1,41.2,41.07,41.12,53900.0
2006-12-21 14:20:00,41.13,41.32,41.07,41.32,108400.0,41.13,41.32,41.07,41.32,108400.0
2006-12-21 14:30:00,41.32,41.4,41.31,41.37,111900.0,41.32,41.4,41.31,41.37,111900.0
2006-12-21 14:40:00,41.38,41.47,41.37,41.41,59300.0,41.38,41.47,41.37,41.41,59300.0
2006-12-21 14:50:00,41.41,41.44,41.32,41.43,74400.0,41.41,41.44,41.32,41.43,74400.0
2006-12-21 15:00:00,41.44,41.49,41.4,41.45,67300.0,41.44,41.49,41.4,41.45,67300.0
2006-12-21 15:10:00,41.44,41.5,41.43,41.44,72700.0,41.44,41.5,41.43,41.44,72700.0
2006-12-21 15:20:00,41.44,41.46,41.4,41.45,71100.0,41.44,41.46,41.4,41.45,71100.0
2006-12-21 15:30:00,41.45,41.46,41.36,41.39,61800.0,41.45,41.46,41.36,41.39,61800.0
2006-12-21 15:40:00,41.38,41.41,41.32,41.41,87900.0,41.38,41.41,41.32,41.41,87900.0
2006-12-21 15:50:00,41.41,41.46,41.3,41.36,193000.0,41.41,41.46,41.3,41.36,193000.0
2006-12-22 09:30:00,41.32,41.62,41.07,41.07,132100.0,41.32,41.62,41.07,41.07,132100.0
2006-12-22 09:40:00,41.08,41.09,40.77,41.0,140700.0,41.08,41.09,40.77,41.0,140700.0
2006-12-22 09:50:00,41.01,41.05,40.85,40.93,45700.0,41.01,41.05,40.85,40.93,45700.0
2006-12-22 10:00:00,40.96,41.08,40.88,41.02,57200.0,40.96,41.08,40.88,41.02,57200.0
2006-12-22 10:10:00,41.03,41.19,41.03,41.09,48200.0,41.03,41.19,41.03,41.09,48200.0
2006-12-22 10:20:00,41.09,41.23,41.05,41.2,45000.0,41.09,41.23,41.05,41.2,45000.0
2006-12-22 10:30:00,41.2,41.22,40.95,41.01,63600.0,41.2,41.22,40.95,41.01,63600.0
2006-12-22 10:40:00,41.01,41.03,40.86,40.95,64700.0,41.01,41.03,40.86,40.95,64700.0
2006-12-22 10:50:00,40.95,40.98,40.9,40.98,59000.0,40.95,40.98,40.9,40.98,59000.0
2006-12-22 11:00:00,40.98,41.13,40.98,41.08,70300.0,40.98,41.13,40.98,41.08,70300.0
2006-12-22 11:10:00,41.08,41.09,40.87,40.88,58200.0,41.08,41.09,40.87,40.88,58200.0
2006-12-22 11:20:00,40.88,40.89,40.75,40.76,58400.0,40.88,40.89,40.75,40.76,58400.0
2006-12-22 11:30:00,40.78,40.86,40.75,40.84,94000.0,40.78,40.86,40.75,40.84,94000.0
2006-12-22 11:40:00,40.85,40.88,40.75,40.76,46400.0,40.85,40.88,40.75,40.76,46400.0
2006-12-22 11:50:00,40.77,40.81,40.73,40.73,43100.0,40.77,40.81,40.73,40.73,43100.0
2006-12-22 12:00:00,40.72,40.75,40.67,40.73,69000.0,40.72,40.75,40.67,40.73,69000.0
2006-12-22 12:10:00,40.74,40.74,40.58,40.62,69900.0,40.74,40.74,40.58,40.62,69900.0
2006-12-22 12:20:00,40.63,40.71,40.62,40.64,53600.0,40.63,40.71,40.62,40.64,53600.0
2006-12-22 12:30:00,40.63,40.77,40.61,40.76,43400.0,40.63,40.77,40.61,40.76,43400.0
2006-12-22 12:40:00,40.76,40.84,40.74,40.84,27300.0,40.76,40.84,40.74,40.84,27300.0
2006-12-22 12:50:00,40.84,40.94,40.82,40.92,85600.0,40.84,40.94,40.82,40.92,85600.0
2006-12-22 13:00:00,40.92,40.92,40.86,40.89,62300.0,40.92,40.92,40.86,40.89,62300.0
2006-12-22 13:10:00,40.89,40.93,40.86,40.89,38700.0,40.89,40.93,40.86,40.89,38700.0
2006-12-22 13:20:00,40.89,40.92,40.87,40.89,33800.0,40.89,40.92,40.87,40.89,33800.0
2006-12-22 13:30:00,40.9,40.92,40.86,40.91,26000.0,40.9,40.92,40.86,40.91,26000.0
2006-12-22 13:40:00,40.91,40.91,40.84,40.91,35400.0,40.91,40.91,40.84,40.91,35400.0
2006-12-22 13:50:00,40.9,40.93,40.89,40.9,24500.0,40.9,40.93,40.89,40.9,24500.0
2006-12-22 14:00:00,40.9,40.92,40.85,40.89,34600.0,40.9,40.92,40.85,40.89,34600.0
2006-12-22 14:10:00,40.89,40.9,40.88,40.88,12700.0,40.89,40.9,40.88,40.88,12700.0
2006-12-22 14:20:00,40.89,40.94,40.89,40.91,29100.0,40.89,40.94,40.89,40.91,29100.0
2006-12-22 14:30:00,40.91,40.95,40.88,40.93,38900.0,40.91,40.95,40.88,40.93,38900.0
2006-12-22 14:40:00,40.93,40.94,40.87,40.93,50100.0,40.93,40.94,40.87,40.93,50100.0
2006-12-22 14:50:00,40.93,41.01,40.93,40.98,44300.0,40.93,41.01,40.93,40.98,44300.0
2006-12-22 15:00:00,40.97,41.02,40.97,41.0,28100.0,40.97,41.02,40.97,41.0,28100.0
2006-12-22 15:10:00,41.0,41.05,40.99,41.05,43600.0,41.0,41.05,40.99,41.05,43600.0
2006-12-22 15:20:00,41.04,41.04,40.89,40.9,62400.0,41.04,41.04,40.89,40.9,62400.0
2006-12-22 15:30:00,40.91,40.94,40.88,40.92,30800.0,40.91,40.94,40.88,40.92,30800.0
2006-12-22 15:40:00,40.92,40.96,40.86,40.86,61500.0,40.92,40.96,40.86,40.86,61500.0
2006-12-22 15:50:00,40.86,40.86,40.76,40.76,169000.0,40.86,40.86,40.76,40.76,169000.0
2006-12-26 09:30:00,40.75,41.07,40.75,41.01,89300.0,40.75,41.07,40.75,41.01,89300.0
2006-12-26 09:40:00,41.02,41.17,40.98,41.14,47100.0,41.02,41.17,40.98,41.14,47100.0
2006-12-26 09:50:00,41.12,41.24,41.0,41.04,57500.0,41.12,41.24,41.0,41.04,57500.0
2006-12-26 10:00:00,41.03,41.12,40.91,40.95,24600.0,41.03,41.12,40.91,40.95,24600.0
2006-12-26 10:10:00,40.95,40.97,40.85,40.89,33600.0,40.95,40.97,40.85,40.89,33600.0
2006-12-26 10:20:00,40.9,40.9,40.82,40.86,27400.0,40.9,40.9,40.82,40.86,27400.0
2006-12-26 10:30:00,40.86,40.92,40.83,40.84,17500.0,40.86,40.92,40.83,40.84,17500.0
2006-12-26 10:40:00,40.84,40.89,40.77,40.83,36100.0,40.84,40.89,40.77,40.83,36100.0
2006-12-26 10:50:00,40.82,40.86,40.8,40.8,33500.0,40.82,40.86,40.8,40.8,33500.0
2006-12-26 11:00:00,40.8,40.95,40.79,40.95,39300.0,40.8,40.95,40.79,40.95,39300.0
2006-12-26 11:10:00,40.95,41.01,40.95,40.99,19200.0,40.95,41.01,40.95,40.99,19200.0
2006-12-26 11:20:00,40.99,41.1,40.99,41.07,31500.0,40.99,41.1,40.99,41.07,31500.0
2006-12-26 11:30:00,41.08,41.1,41.07,41.08,86500.0,41.08,41.1,41.07,41.08,86500.0
2006-12-26 11:40:00,41.07,41.09,41.03,41.03,65300.0,41.07,41.09,41.03,41.03,65300.0
2006-12-26 11:50:00,41.04,41.09,40.99,41.09,105200.0,41.04,41.09,40.99,41.09,105200.0
2006-12-26 12:00:00,41.08,41.13,41.07,41.09,64800.0,41.08,41.13,41.07,41.09,64800.0
2006-12-26 12:10:00,41.1,41.1,40.98,40.99,97600.0,41.1,41.1,40.98,40.99,97600.0
2006-12-26 12:20:00,40.98,41.03,40.98,41.02,26300.0,40.98,41.03,40.98,41.02,26300.0
2006-12-26 12:30:00,41.02,41.09,41.02,41.09,33400.0,41.02,41.09,41.02,41.09,33400.0
2006-12-26 12:40:00,41.08,41.1,41.08,41.09,10900.0,41.08,41.1,41.08,41.09,10900.0
2006-12-26 12:50:00,41.1,41.17,41.1,41.16,26000.0,41.1,41.17,41.1,41.16,26000.0
2006-12-26 13:00:00,41.16,41.17,41.15,41.16,23000.0,41.16,41.17,41.15,41.16,23000.0
2006-12-26 13:10:00,41.16,41.18,41.15,41.18,35000.0,41.16,41.18,41.15,41.18,35000.0
2006-12-26 13:20:00,41.17,41.24,41.17,41.23,42700.0,41.17,41.24,41.17,41.23,42700.0
2006-12-26 13:30:00,41.23,41.24,41.23,41.23,27000.0,41.23,41.24,41.23,41.23,27000.0
2006-12-26 13:40:00,41.24,41.33,41.23,41.32,68300.0,41.24,41.33,41.23,41.32,68300.0
2006-12-26 13:50:00,41.32,41.34,41.32,41.33,20000.0,41.32,41.34,41.32,41.33,20000.0
2006-12-26 14:00:00,41.33,41.36,41.33,41.35,41100.0,41.33,41.36,41.33,41.35,41100.0
2006-12-26 14:10:00,41.36,41.4,41.35,41.39,37000.0,41.36,41.4,41.35,41.39,37000.0
2006-12-26 14:20:00,41.39,41.46,41.37,41.4,78000.0,41.39,41.46,41.37,41.4,78000.0
2006-12-26 14:30:00,41.4,41.45,41.39,41.44,56800.0,41.4,41.45,41.39,41.44,56800.0
2006-12-26 14:40:00,41.44,41.47,41.43,41.45,106900.0,41.44,41.47,41.43,41.45,106900.0
2006-12-26 14:50:00,41.46,41.47,41.43,41.45,107100.0,41.46,41.47,41.43,41.45,107100.0
2006-12-26 15:00:00,41.43,41.52,41.42,41.48,92600.0,41.43,41.52,41.42,41.48,92600.0
2006-12-26 15:10:00,41.48,41.53,41.46,41.52,79100.0,41.48,41.53,41.46,41.52,79100.0
2006-12-26 15:20:00,41.52,41.53,41.49,41.53,55700.0,41.52,41.53,41.49,41.53,55700.0
2006-12-26 15:30:00,41.52,41.55,41.49,41.51,90800.0,41.52,41.55,41.49,41.51,90800.0
2006-12-26 15:40:00,41.5,41.51,41.41,41.44,84200.0,41.5,41.51,41.41,41.44,84200.0
2006-12-26 15:50:00,41.44,41.47,41.4,41.44,135100.0,41.44,41.47,41.4,41.44,135100.0
2006-12-27 09:30:00,41.76,41.89,41.5,41.87,187800.0,41.76,41.89,41.5,41.87,187800.0
2006-12-27 09:40:00,41.87,41.89,41.74,41.75,37000.0,41.87,41.89,41.74,41.75,37000.0
2006-12-27 09:50:00,41.76,41.88,41.76,41.8,64200.0,41.76,41.88,41.76,41.8,64200.0
2006-12-27 10:00:00,41.8,41.84,41.73,41.73,74700.0,41.8,41.84,41.73,41.73,74700.0
2006-12-27 10:10:00,41.73,41.73,41.52,41.52,44500.0,41.73,41.73,41.52,41.52,44500.0
2006-12-27 10:20:00,41.52,41.58,41.45,41.53,65000.0,41.52,41.58,41.45,41.53,65000.0
2006-12-27 10:30:00,41.52,41.52,41.35,41.4,61600.0,41.52,41.52,41.35,41.4,61600.0
2006-12-27 10:40:00,41.4,41.61,41.38,41.6,72300.0,41.4,41.61,41.38,41.6,72300.0
2006-12-27 10:50:00,41.6,41.64,41.58,41.62,30100.0,41.6,41.64,41.58,41.62,30100.0
2006-12-27 11:00:00,41.63,41.75,41.62,41.73,53600.0,41.63,41.75,41.62,41.73,53600.0
2006-12-27 11:10:00,41.71,41.78,41.69,41.77,35200.0,41.71,41.78,41.69,41.77,35200.0
2006-12-27 11:20:00,41.78,41.83,41.78,41.82,32300.0,41.78,41.83,41.78,41.82,32300.0
2006-12-27 11:30:00,41.81,41.85,41.77,41.79,61300.0,41.81,41.85,41.77,41.79,61300.0
2006-12-27 11:40:00,41.78,41.82,41.78,41.78,36600.0,41.78,41.82,41.78,41.78,36600.0
2006-12-27 11:50:00,41.78,41.78,41.68,41.75,42700.0,41.78,41.78,41.68,41.75,42700.0
2006-12-27 12:00:00,41.76,41.8,41.75,41.75,26100.0,41.76,41.8,41.75,41.75,26100.0
2006-12-27 12:10:00,41.75,41.78,41.73,41.75,41400.0,41.75,41.78,41.73,41.75,41400.0
2006-12-27 12:20:00,41.76,41.8,41.75,41.79,57800.0,41.76,41.8,41.75,41.79,57800.0
2006-12-27 12:30:00,41.79,41.8,41.78,41.78,85900.0,41.79,41.8,41.78,41.78,85900.0
2006-12-27 12:40:00,41.78,41.84,41.78,41.79,31900.0,41.78,41.84,41.78,41.79,31900.0
2006-12-27 12:50:00,41.8,41.8,41.73,41.74,39500.0,41.8,41.8,41.73,41.74,39500.0
2006-12-27 13:00:00,41.73,41.74,41.65,41.65,33600.0,41.73,41.74,41.65,41.65,33600.0
2006-12-27 13:10:00,41.63,41.71,41.61,41.7,36000.0,41.63,41.71,41.61,41.7,36000.0
2006-12-27 13:20:00,41.7,41.71,41.67,41.7,31700.0,41.7,41.71,41.67,41.7,31700.0
2006-12-27 13:30:00,41.7,41.73,41.7,41.7,20300.0,41.7,41.73,41.7,41.7,20300.0
2006-12-27 13:40:00,41.71,41.73,41.66,41.66,29100.0,41.71,41.73,41.66,41.66,29100.0
2006-12-27 13:50:00,41.65,41.75,41.63,41.75,48600.0,41.65,41.75,41.63,41.75,48600.0
2006-12-27 14:00:00,41.74,41.8,41.71,41.76,66900.0,41.74,41.8,41.71,41.76,66900.0
2006-12-27 14:10:00,41.76,41.8,41.73,41.73,59300.0,41.76,41.8,41.73,41.73,59300.0
2006-12-27 14:20:00,41.73,41.73,41.66,41.66,19800.0,41.73,41.73,41.66,41.66,19800.0
2006-12-27 14:30:00,41.67,41.71,41.56,41.59,177400.0,41.67,41.71,41.56,41.59,177400.0
2006-12-27 14:40:00,41.58,41.66,41.58,41.61,93600.0,41.58,41.66,41.58,41.61,93600.0
2006-12-27 14:50:00,41.61,41.66,41.58,41.65,72700.0,41.61,41.66,41.58,41.65,72700.0
2006-12-27 15:00:00,41.64,41.71,41.64,41.69,91000.0,41.64,41.71,41.64,41.69,91000.0
2006-12-27 15:10:00,41.7,41.75,41.68,41.69,72900.0,41.7,41.75,41.68,41.69,72900.0
2006-12-27 15:20:00,41.69,41.75,41.68,41.69,71900.0,41.69,41.75,41.68,41.69,71900.0
2006-12-27 15:30:00,41.7,41.78,41.65,41.77,123900.0,41.7,41.78,41.65,41.77,123900.0
2006-12-27 15:40:00,41.77,41.82,41.73,41.8,175200.0,41.77,41.82,41.73,41.8,175200.0
2006-12-27 15:50:00,41.8,41.82,41.73,41.8,229300.0,41.8,41.82,41.73,41.8,229300.0
2006-12-28 09:30:00,41.78,41.78,41.53,41.53,170700.0,41.78,41.78,41.53,41.53,170700.0
2006-12-28 09:40:00,41.54,41.54,41.32,41.35,100600.0,41.54,41.54,41.32,41.35,100600.0
2006-12-28 09:50:00,41.35,41.56,41.25,41.48,146200.0,41.35,41.56,41.25,41.48,146200.0
2006-12-28 10:00:00,41.46,41.68,41.44,41.51,84200.0,41.46,41.68,41.44,41.51,84200.0
2006-12-28 10:10:00,41.51,41.55,41.27,41.3,139500.0,41.51,41.55,41.27,41.3,139500.0
2006-12-28 10:20:00,41.32,41.44,41.32,41.37,78900.0,41.32,41.44,41.32,41.37,78900.0
2006-12-28 10:30:00,41.42,41.53,41.4,41.51,59200.0,41.42,41.53,41.4,41.51,59200.0
2006-12-28 10:40:00,41.51,41.52,41.39,41.43,56400.0,41.51,41.52,41.39,41.43,56400.0
2006-12-28 10:50:00,41.44,41.46,41.36,41.42,58800.0,41.44,41.46,41.36,41.42,58800.0
2006-12-28 11:00:00,41.42,41.42,41.29,41.29,65700.0,41.42,41.42,41.29,41.29,65700.0
2006-12-28 11:10:00,41.31,41.39,41.27,41.34,109100.0,41.31,41.39,41.27,41.34,109100.0
2006-12-28 11:20:00,41.34,41.39,41.3,41.36,81400.0,41.34,41.39,41.3,41.36,81400.0
2006-12-28 11:30:00,41.36,41.45,41.35,41.42,60400.0,41.36,41.45,41.35,41.42,60400.0
2006-12-28 11:40:00,41.43,41.43,41.35,41.38,33400.0,41.43,41.43,41.35,41.38,33400.0
2006-12-28 11:50:00,41.38,41.4,41.36,41.4,33600.0,41.38,41.4,41.36,41.4,33600.0
2006-12-28 12:00:00,41.39,41.4,41.36,41.38,43100.0,41.39,41.4,41.36,41.38,43100.0
2006-12-28 12:10:00,41.37,41.4,41.34,41.39,43800.0,41.37,41.4,41.34,41.39,43800.0
2006-12-28 12:20:00,41.38,41.43,41.35,41.42,57800.0,41.38,41.43,41.35,41.42,57800.0
2006-12-28 12:30:00,41.43,41.49,41.41,41.47,50400.0,41.43,41.49,41.41,41.47,50400.0
2006-12-28 12:40:00,41.47,41.48,41.45,41.47,27400.0,41.47,41.48,41.45,41.47,27400.0
2006-12-28 12:50:00,41.47,41.53,41.45,41.48,32000.0,41.47,41.53,41.45,41.48,32000.0
2006-12-28 13:00:00,41.48,41.51,41.46,41.51,27100.0,41.48,41.51,41.46,41.51,27100.0
2006-12-28 13:10:00,41.51,41.59,41.51,41.58,65500.0,41.51,41.59,41.51,41.58,65500.0
2006-12-28 13:20:00,41.58,41.61,41.57,41.6,37100.0,41.58,41.61,41.57,41.6,37100.0
2006-12-28 13:30:00,41.59,41.74,41.58,41.68,71600.0,41.59,41.74,41.58,41.68,71600.0
2006-12-28 13:40:00,41.68,41.69,41.63,41.66,71400.0,41.68,41.69,41.63,41.66,71400.0
2006-12-28 13:50:00,41.64,41.72,41.64,41.7,30500.0,41.64,41.72,41.64,41.7,30500.0
2006-12-28 14:00:00,41.69,41.73,41.69,41.7,44500.0,41.69,41.73,41.69,41.7,44500.0
2006-12-28 14:10:00,41.7,41.84,41.7,41.79,74600.0,41.7,41.84,41.7,41.79,74600.0
2006-12-28 14:20:00,41.8,41.8,41.7,41.71,49500.0,41.8,41.8,41.7,41.71,49500.0
2006-12-28 14:30:00,41.72,41.72,41.62,41.64,58300.0,41.72,41.72,41.62,41.64,58300.0
2006-12-28 14:40:00,41.65,41.67,41.61,41.66,50800.0,41.65,41.67,41.61,41.66,50800.0
2006-12-28 14:50:00,41.67,41.67,41.51,41.57,207300.0,41.67,41.67,41.51,41.57,207300.0
2006-12-28 15:00:00,41.58,41.62,41.55,41.62,59700.0,41.58,41.62,41.55,41.62,59700.0
2006-12-28 15:10:00,41.62,41.64,41.49,41.49,49200.0,41.62,41.64,41.49,41.49,49200.0
2006-12-28 15:20:00,41.49,41.5,41.46,41.5,59700.0,41.49,41.5,41.46,41.5,59700.0
2006-12-28 15:30:00,41.5,41.57,41.44,41.57,81200.0,41.5,41.57,41.44,41.57,81200.0
2006-12-28 15:40:00,41.57,41.61,41.55,41.57,93800.0,41.57,41.61,41.55,41.57,93800.0
2006-12-28 15:50:00,41.56,41.6,41.52,41.53,128800.0,41.56,41.6,41.52,41.53,128800.0
2006-12-29 09:30:00,41.36,41.8,41.11,41.13,222700.0,41.36,41.8,41.11,41.13,222700.0
2006-12-29 09:40:00,41.13,41.36,41.1,41.34,78800.0,41.13,41.36,41.1,41.34,78800.0
2006-12-29 09:50:00,41.34,41.5,41.29,41.42,76400.0,41.34,41.5,41.29,41.42,76400.0
2006-12-29 10:00:00,41.42,41.44,41.01,41.42,215100.0,41.42,41.44,41.01,41.42,215100.0
2006-12-29 10:10:00,41.4,41.5,41.35,41.44,51400.0,41.4,41.5,41.35,41.44,51400.0
2006-12-29 10:20:00,41.44,41.46,41.35,41.39,30300.0,41.44,41.46,41.35,41.39,30300.0
2006-12-29 10:30:00,41.37,41.38,41.31,41.31,38200.0,41.37,41.38,41.31,41.31,38200.0
2006-12-29 10:40:00,41.32,41.32,41.15,41.23,43300.0,41.32,41.32,41.15,41.23,43300.0
2006-12-29 10:50:00,41.23,41.32,41.23,41.29,20500.0,41.23,41.32,41.23,41.29,20500.0
2006-12-29 11:00:00,41.28,41.28,41.18,41.2,45200.0,41.28,41.28,41.18,41.2,45200.0
2006-12-29 11:10:00,41.2,41.23,41.1,41.23,46200.0,41.2,41.23,41.1,41.23,46200.0
2006-12-29 11:20:00,41.24,41.25,41.18,41.25,20500.0,41.24,41.25,41.18,41.25,20500.0
2006-12-29 11:30:00,41.25,41.27,41.24,41.26,13200.0,41.25,41.27,41.24,41.26,13200.0
2006-12-29 11:40:00,41.27,41.3,41.26,41.3,27300.0,41.27,41.3,41.26,41.3,27300.0
2006-12-29 11:50:00,41.3,41.31,41.27,41.29,15400.0,41.3,41.31,41.27,41.29,15400.0
2006-12-29 12:00:00,41.29,41.31,41.25,41.25,18400.0,41.29,41.31,41.25,41.25,18400.0
2006-12-29 12:10:00,41.27,41.28,41.24,41.24,25100.0,41.27,41.28,41.24,41.24,25100.0
2006-12-29 12:20:00,41.25,41.25,41.23,41.23,8400.0,41.25,41.25,41.23,41.23,8400.0
2006-12-29 12:30:00,41.23,41.25,41.16,41.17,30200.0,41.23,41.25,41.16,41.17,30200.0
2006-12-29 12:40:00,41.17,41.18,41.13,41.17,31100.0,41.17,41.18,41.13,41.17,31100.0
2006-12-29 12:50:00,41.15,41.21,41.15,41.21,15600.0,41.15,41.21,41.15,41.21,15600.0
2006-12-29 13:00:00,41.22,41.23,41.21,41.22,23400.0,41.22,41.23,41.21,41.22,23400.0
2006-12-29 13:10:00,41.23,41.24,41.22,41.24,12500.0,41.23,41.24,41.22,41.24,12500.0
2006-12-29 13:20:00,41.24,41.25,41.21,41.23,14900.0,41.24,41.25,41.21,41.23,14900.0
2006-12-29 13:30:00,41.23,41.23,41.17,41.18,148600.0,41.23,41.23,41.17,41.18,148600.0
2006-12-29 13:40:00,41.17,41.26,41.16,41.26,30400.0,41.17,41.26,41.16,41.26,30400.0
2006-12-29 13:50:00,41.27,41.32,41.27,41.3,14000.0,41.27,41.32,41.27,41.3,14000.0
2006-12-29 14:00:00,41.3,41.33,41.23,41.31,25800.0,41.3,41.33,41.23,41.31,25800.0
2006-12-29 14:10:00,41.31,41.34,41.3,41.33,19600.0,41.31,41.34,41.3,41.33,19600.0
2006-12-29 14:20:00,41.33,41.34,41.21,41.25,66200.0,41.33,41.34,41.21,41.25,66200.0
2006-12-29 14:30:00,41.23,41.35,41.15,41.33,124400.0,41.23,41.35,41.15,41.33,124400.0
2006-12-29 14:40:00,41.33,41.38,41.26,41.27,69700.0,41.33,41.38,41.26,41.27,69700.0
2006-12-29 14:50:00,41.26,41.34,41.26,41.29,52500.0,41.26,41.34,41.26,41.29,52500.0
2006-12-29 15:00:00,41.28,41.29,41.26,41.29,24100.0,41.28,41.29,41.26,41.29,24100.0
2006-12-29 15:10:00,41.3,41.31,41.23,41.25,20700.0,41.3,41.31,41.23,41.25,20700.0
2006-12-29 15:20:00,41.26,41.26,41.0,41.07,76100.0,41.26,41.26,41.0,41.07,76100.0
2006-12-29 15:30:00,41.07,41.16,41.03,41.09,65000.0,41.07,41.16,41.03,41.09,65000.0
2006-12-29 15:40:00,41.09,41.11,41.05,41.07,95100.0,41.09,41.11,41.05,41.07,95100.0
2006-12-29 15:50:00,41.08,41.17,41.06,41.08,188600.0,41.08,41.17,41.06,41.08,188600.0
2007-01-03 09:30:00,40.72,40.96,40.66,40.95,469600.0,40.72,40.96,40.66,40.95,469600.0
2007-01-03 09:40:00,40.89,41.04,40.77,40.77,159200.0,40.89,41.04,40.77,40.77,159200.0
2007-01-03 09:50:00,40.77,40.83,40.71,40.79,164000.0,40.77,40.83,40.71,40.79,164000.0
2007-01-03 10:00:00,40.76,40.97,40.71,40.79,139900.0,40.76,40.97,40.71,40.79,139900.0
2007-01-03 10:10:00,40.79,41.14,40.76,41.07,169200.0,40.79,41.14,40.76,41.07,169200.0
2007-01-03 10:20:00,41.07,41.08,40.95,41.06,194700.0,41.07,41.08,40.95,41.06,194700.0
2007-01-03 10:30:00,41.06,41.13,40.96,41.12,203700.0,41.06,41.13,40.96,41.12,203700.0
2007-01-03 10:40:00,41.13,41.32,41.12,41.17,244000.0,41.13,41.32,41.12,41.17,244000.0
2007-01-03 10:50:00,41.16,41.16,41.05,41.16,72300.0,41.16,41.16,41.05,41.16,72300.0
2007-01-03 11:00:00,41.14,41.2,41.07,41.11,57800.0,41.14,41.2,41.07,41.11,57800.0
2007-01-03 11:10:00,41.11,41.12,40.99,40.99,147400.0,41.11,41.12,40.99,40.99,147400.0
2007-01-03 11:20:00,40.99,41.05,40.81,40.84,168900.0,40.99,41.05,40.81,40.84,168900.0
2007-01-03 11:30:00,40.83,40.89,40.83,40.85,72900.0,40.83,40.89,40.83,40.85,72900.0
2007-01-03 11:40:00,40.85,40.85,40.71,40.72,86400.0,40.85,40.85,40.71,40.72,86400.0
2007-01-03 11:50:00,40.72,40.73,40.67,40.68,116300.0,40.72,40.73,40.67,40.68,116300.0
2007-01-03 12:00:00,40.68,40.69,40.57,40.59,77200.0,40.68,40.69,40.57,40.59,77200.0
2007-01-03 12:10:00,40.59,40.59,40.53,40.57,78000.0,40.59,40.59,40.53,40.57,78000.0
2007-01-03 12:20:00,40.57,40.58,40.51,40.53,70400.0,40.57,40.58,40.51,40.53,70400.0
2007-01-03 12:30:00,40.53,40.53,40.51,40.53,56800.0,40.53,40.53,40.51,40.53,56800.0
2007-01-03 12:40:00,40.52,40.63,40.52,40.57,82400.0,40.52,40.63,40.52,40.57,82400.0
2007-01-03 12:50:00,40.57,40.64,40.53,40.57,106700.0,40.57,40.64,40.53,40.57,106700.0
2007-01-03 13:00:00,40.57,40.66,40.57,40.65,72400.0,40.57,40.66,40.57,40.65,72400.0
2007-01-03 13:10:00,40.65,40.65,40.55,40.56,67000.0,40.65,40.65,40.55,40.56,67000.0
2007-01-03 13:20:00,40.56,40.57,40.4,40.45,103000.0,40.56,40.57,40.4,40.45,103000.0
2007-01-03 13:30:00,40.45,40.51,40.31,40.37,121200.0,40.45,40.51,40.31,40.37,121200.0
2007-01-03 13:40:00,40.37,40.39,40.25,40.27,77100.0,40.37,40.39,40.25,40.27,77100.0
2007-01-03 13:50:00,40.27,40.31,40.25,40.28,76600.0,40.27,40.31,40.25,40.28,76600.0
2007-01-03 14:00:00,40.28,40.4,40.04,40.08,196600.0,40.28,40.4,40.04,40.08,196600.0
2007-01-03 14:10:00,40.05,40.08,38.9,38.94,570100.0,40.05,40.08,38.9,38.94,570100.0
2007-01-03 14:20:00,38.93,39.65,38.91,39.65,426900.0,38.93,39.65,38.91,39.65,426900.0
2007-01-03 14:30:00,39.66,39.66,39.24,39.34,253200.0,39.66,39.66,39.24,39.34,253200.0
2007-01-03 14:40:00,39.34,39.42,38.89,39.04,214100.0,39.34,39.42,38.89,39.04,214100.0
2007-01-03 14:50:00,39.03,39.19,38.98,39.15,188000.0,39.03,39.19,38.98,39.15,188000.0
2007-01-03 15:00:00,39.16,39.41,39.08,39.39,169300.0,39.16,39.41,39.08,39.39,169300.0
2007-01-03 15:10:00,39.38,39.44,39.27,39.28,217600.0,39.38,39.44,39.27,39.28,217600.0
2007-01-03 15:20:00,39.27,39.53,39.27,39.53,135500.0,39.27,39.53,39.27,39.53,135500.0
2007-01-03 15:30:00,39.53,39.75,39.5,39.71,197600.0,39.53,39.75,39.5,39.71,197600.0
2007-01-03 15:40:00,39.72,39.85,39.68,39.85,180100.0,39.72,39.85,39.68,39.85,180100.0
2007-01-03 15:50:00,39.84,39.95,39.82,39.93,270600.0,39.84,39.95,39.82,39.93,270600.0
2007-01-04 09:30:00,39.81,39.94,39.43,39.65,214500.0,39.81,39.94,39.43,39.65,214500.0
2007-01-04 09:40:00,39.63,40.19,39.6,40.15,154600.0,39.63,40.19,39.6,40.15,154600.0
2007-01-04 09:50:00,40.15,40.18,39.91,40.0,88100.0,40.15,40.18,39.91,40.0,88100.0
2007-01-04 10:00:00,39.99,40.09,39.75,39.76,163600.0,39.99,40.09,39.75,39.76,163600.0
2007-01-04 10:10:00,39.76,39.97,39.71,39.92,65400.0,39.76,39.97,39.71,39.92,65400.0
2007-01-04 10:20:00,39.91,40.02,39.82,39.97,68000.0,39.91,40.02,39.82,39.97,68000.0
2007-01-04 10:30:00,39.98,40.2,39.97,40.01,124100.0,39.98,40.2,39.97,40.01,124100.0
2007-01-04 10:40:00,40.01,40.46,40.01,40.43,155200.0,40.01,40.46,40.01,40.43,155200.0
2007-01-04 10:50:00,40.42,40.52,40.41,40.46,167000.0,40.42,40.52,40.41,40.46,167000.0
2007-01-04 11:00:00,40.44,40.58,40.42,40.46,169600.0,40.44,40.58,40.42,40.46,169600.0
2007-01-04 11:10:00,40.45,40.45,40.26,40.31,97900.0,40.45,40.45,40.26,40.31,97900.0
2007-01-04 11:20:00,40.3,40.44,40.3,40.44,74500.0,40.3,40.44,40.3,40.44,74500.0
2007-01-04 11:30:00,40.43,40.55,40.41,40.53,63600.0,40.43,40.55,40.41,40.53,63600.0
2007-01-04 11:40:00,40.54,40.65,40.53,40.6,128200.0,40.54,40.65,40.53,40.6,128200.0
2007-01-04 11:50:00,40.6,40.68,40.54,40.57,209900.0,40.6,40.68,40.54,40.57,209900.0
2007-01-04 12:00:00,40.57,40.58,40.46,40.46,77800.0,40.57,40.58,40.46,40.46,77800.0
2007-01-04 12:10:00,40.46,40.51,40.46,40.51,62500.0,40.46,40.51,40.46,40.51,62500.0
2007-01-04 12:20:00,40.51,40.53,40.49,40.5,55900.0,40.51,40.53,40.49,40.5,55900.0
2007-01-04 12:30:00,40.5,40.62,40.49,40.58,56500.0,40.5,40.62,40.49,40.58,56500.0
2007-01-04 12:40:00,40.6,40.6,40.49,40.5,64500.0,40.6,40.6,40.49,40.5,64500.0
2007-01-04 12:50:00,40.5,40.51,40.45,40.48,22800.0,40.5,40.51,40.45,40.48,22800.0
2007-01-04 13:00:00,40.49,40.55,40.48,40.48,35800.0,40.49,40.55,40.48,40.48,35800.0
2007-01-04 13:10:00,40.48,40.48,40.44,40.46,40800.0,40.48,40.48,40.44,40.46,40800.0
2007-01-04 13:20:00,40.47,40.49,40.38,40.42,157400.0,40.47,40.49,40.38,40.42,157400.0
2007-01-04 13:30:00,40.44,40.54,40.41,40.48,50300.0,40.44,40.54,40.41,40.48,50300.0
2007-01-04 13:40:00,40.47,40.48,40.39,40.39,70600.0,40.47,40.48,40.39,40.39,70600.0
2007-01-04 13:50:00,40.4,40.5,40.4,40.5,36200.0,40.4,40.5,40.4,40.5,36200.0
2007-01-04 14:00:00,40.49,40.54,40.39,40.42,68500.0,40.49,40.54,40.39,40.42,68500.0
2007-01-04 14:10:00,40.42,40.56,40.41,40.5,45000.0,40.42,40.56,40.41,40.5,45000.0
2007-01-04 14:20:00,40.5,40.5,40.4,40.46,36900.0,40.5,40.5,40.4,40.46,36900.0
2007-01-04 14:30:00,40.45,40.63,40.44,40.44,114600.0,40.45,40.63,40.44,40.44,114600.0
2007-01-04 14:40:00,40.44,40.63,40.44,40.61,56300.0,40.44,40.63,40.44,40.61,56300.0
2007-01-04 14:50:00,40.62,40.77,40.61,40.75,126300.0,40.62,40.77,40.61,40.75,126300.0
2007-01-04 15:00:00,40.76,40.84,40.7,40.76,108700.0,40.76,40.84,40.7,40.76,108700.0
2007-01-04 15:10:00,40.76,40.83,40.75,40.8,67500.0,40.76,40.83,40.75,40.8,67500.0
2007-01-04 15:20:00,40.78,40.91,40.77,40.88,76900.0,40.78,40.91,40.77,40.88,76900.0
2007-01-04 15:30:00,40.88,40.99,40.86,40.99,150700.0,40.88,40.99,40.86,40.99,150700.0
2007-01-04 15:40:00,40.99,41.0,40.83,40.83,130200.0,40.99,41.0,40.83,40.83,130200.0
2007-01-04 15:50:00,40.83,40.91,40.8,40.81,260200.0,40.83,40.91,40.8,40.81,260200.0
2007-01-05 09:30:00,40.89,40.89,40.44,40.55,187400.0,40.89,40.89,40.44,40.55,187400.0
2007-01-05 09:40:00,40.56,40.61,40.36,40.53,79300.0,40.56,40.61,40.36,40.53,79300.0
2007-01-05 09:50:00,40.53,40.72,40.41,40.57,89000.0,40.53,40.72,40.41,40.57,89000.0
2007-01-05 10:00:00,40.55,40.74,40.53,40.65,66500.0,40.55,40.74,40.53,40.65,66500.0
2007-01-05 10:10:00,40.63,40.69,40.46,40.6,94300.0,40.63,40.69,40.46,40.6,94300.0
2007-01-05 10:20:00,40.6,40.67,40.53,40.63,45700.0,40.6,40.67,40.53,40.63,45700.0
2007-01-05 10:30:00,40.62,40.73,40.61,40.73,51100.0,40.62,40.73,40.61,40.73,51100.0
2007-01-05 10:40:00,40.74,40.77,40.59,40.75,58500.0,40.74,40.77,40.59,40.75,58500.0
2007-01-05 10:50:00,40.74,40.9,40.68,40.68,95000.0,40.74,40.9,40.68,40.68,95000.0
2007-01-05 11:00:00,40.68,40.72,40.49,40.56,67600.0,40.68,40.72,40.49,40.56,67600.0
2007-01-05 11:10:00,40.55,40.63,40.26,40.56,66800.0,40.55,40.63,40.26,40.56,66800.0
2007-01-05 11:20:00,40.55,40.58,40.3,40.31,75200.0,40.55,40.58,40.3,40.31,75200.0
2007-01-05 11:30:00,40.32,40.37,40.15,40.15,121600.0,40.32,40.37,40.15,40.15,121600.0
2007-01-05 11:40:00,40.17,40.29,40.12,40.29,58600.0,40.17,40.29,40.12,40.29,58600.0
2007-01-05 11:50:00,40.28,40.32,40.2,40.24,37400.0,40.28,40.32,40.2,40.24,37400.0
2007-01-05 12:00:00,40.24,40.32,40.21,40.28,26600.0,40.24,40.32,40.21,40.28,26600.0
2007-01-05 12:10:00,40.3,40.34,40.29,40.31,18800.0,40.3,40.34,40.29,40.31,18800.0
2007-01-05 12:20:00,40.32,40.32,40.22,40.28,33800.0,40.32,40.32,40.22,40.28,33800.0
2007-01-05 12:30:00,40.29,40.49,40.27,40.48,70300.0,40.29,40.49,40.27,40.48,70300.0
2007-01-05 12:40:00,40.48,40.49,40.42,40.42,33400.0,40.48,40.49,40.42,40.42,33400.0
2007-01-05 12:50:00,40.42,40.43,40.38,40.4,22600.0,40.42,40.43,40.38,40.4,22600.0
2007-01-05 13:00:00,40.41,40.41,40.33,40.38,40800.0,40.41,40.41,40.33,40.38,40800.0
2007-01-05 13:10:00,40.38,40.48,40.34,40.47,29800.0,40.38,40.48,40.34,40.47,29800.0
2007-01-05 13:20:00,40.47,40.74,40.47,40.68,87500.0,40.47,40.74,40.47,40.68,87500.0
2007-01-05 13:30:00,40.68,40.7,40.5,40.58,52500.0,40.68,40.7,40.5,40.58,52500.0
2007-01-05 13:40:00,40.58,40.62,40.54,40.6,26900.0,40.58,40.62,40.54,40.6,26900.0
2007-01-05 13:50:00,40.6,40.71,40.54,40.63,51000.0,40.6,40.71,40.54,40.63,51000.0
2007-01-05 14:00:00,40.63,40.67,40.45,40.48,55900.0,40.63,40.67,40.45,40.48,55900.0
2007-01-05 14:10:00,40.48,40.61,40.46,40.58,68100.0,40.48,40.61,40.46,40.58,68100.0
2007-01-05 14:20:00,40.59,40.63,40.55,40.61,53900.0,40.59,40.63,40.55,40.61,53900.0
2007-01-05 14:30:00,40.61,40.67,40.58,40.64,34600.0,40.61,40.67,40.58,40.64,34600.0
2007-01-05 14:40:00,40.63,40.64,40.56,40.59,23200.0,40.63,40.64,40.56,40.59,23200.0
2007-01-05 14:50:00,40.6,40.65,40.53,40.54,28600.0,40.6,40.65,40.53,40.54,28600.0
2007-01-05 15:00:00,40.54,40.6,40.42,40.57,54600.0,40.54,40.6,40.42,40.57,54600.0
2007-01-05 15:10:00,40.57,40.6,40.46,40.59,40200.0,40.57,40.6,40.46,40.59,40200.0
2007-01-05 15:20:00,40.61,40.71,40.6,40.66,60800.0,40.61,40.71,40.6,40.66,60800.0
2007-01-05 15:30:00,40.67,40.68,40.54,40.59,43700.0,40.67,40.68,40.54,40.59,43700.0
2007-01-05 15:40:00,40.59,40.78,40.59,40.72,85100.0,40.59,40.78,40.59,40.72,85100.0
2007-01-05 15:50:00,40.72,40.78,40.6,40.67,189900.0,40.72,40.78,40.6,40.67,189900.0
2007-01-08 09:30:00,40.47,40.59,40.41,40.52,202400.0,40.47,40.59,40.41,40.52,202400.0
2007-01-08 09:40:00,40.52,40.79,40.46,40.77,66900.0,40.52,40.79,40.46,40.77,66900.0
2007-01-08 09:50:00,40.79,40.85,40.65,40.84,147500.0,40.79,40.85,40.65,40.84,147500.0
2007-01-08 10:00:00,40.84,40.96,40.75,40.96,187200.0,40.84,40.96,40.75,40.96,187200.0
2007-01-08 10:10:00,40.97,40.97,40.68,40.7,168100.0,40.97,40.97,40.68,40.7,168100.0
2007-01-08 10:20:00,40.7,40.77,40.64,40.65,118200.0,40.7,40.77,40.64,40.65,118200.0
2007-01-08 10:30:00,40.63,40.78,40.62,40.73,102600.0,40.63,40.78,40.62,40.73,102600.0
2007-01-08 10:40:00,40.72,40.9,40.7,40.77,101600.0,40.72,40.9,40.7,40.77,101600.0
2007-01-08 10:50:00,40.76,40.83,40.73,40.76,105300.0,40.76,40.83,40.73,40.76,105300.0
2007-01-08 11:00:00,40.75,40.85,40.71,40.79,58600.0,40.75,40.85,40.71,40.79,58600.0
2007-01-08 11:10:00,40.79,40.84,40.75,40.81,66000.0,40.79,40.84,40.75,40.81,66000.0
2007-01-08 11:20:00,40.82,40.9,40.71,40.77,122900.0,40.82,40.9,40.71,40.77,122900.0
2007-01-08 11:30:00,40.76,40.79,40.67,40.7,55100.0,40.76,40.79,40.67,40.7,55100.0
2007-01-08 11:40:00,40.7,40.74,40.65,40.71,79700.0,40.7,40.74,40.65,40.71,79700.0
2007-01-08 11:50:00,40.7,40.7,40.65,40.68,50800.0,40.7,40.7,40.65,40.68,50800.0
2007-01-08 12:00:00,40.67,40.68,40.6,40.6,41400.0,40.67,40.68,40.6,40.6,41400.0
2007-01-08 12:10:00,40.61,40.61,40.51,40.54,112000.0,40.61,40.61,40.51,40.54,112000.0
2007-01-08 12:20:00,40.54,40.54,40.27,40.28,176000.0,40.54,40.54,40.27,40.28,176000.0
2007-01-08 12:30:00,40.29,40.55,40.2,40.24,211600.0,40.29,40.55,40.2,40.24,211600.0
2007-01-08 12:40:00,40.21,40.26,40.13,40.24,138500.0,40.21,40.26,40.13,40.24,138500.0
2007-01-08 12:50:00,40.24,40.33,40.24,40.3,66500.0,40.24,40.33,40.24,40.3,66500.0
2007-01-08 13:00:00,40.32,40.32,40.2,40.24,71800.0,40.32,40.32,40.2,40.24,71800.0
2007-01-08 13:10:00,40.23,40.31,40.22,40.3,69600.0,40.23,40.31,40.22,40.3,69600.0
2007-01-08 13:20:00,40.3,40.39,40.28,40.34,52900.0,40.3,40.39,40.28,40.34,52900.0
2007-01-08 13:30:00,40.34,40.48,40.32,40.39,96400.0,40.34,40.48,40.32,40.39,96400.0
2007-01-08 13:40:00,40.39,40.52,40.39,40.45,154900.0,40.39,40.52,40.39,40.45,154900.0
2007-01-08 13:50:00,40.47,40.56,40.45,40.54,108100.0,40.47,40.56,40.45,40.54,108100.0
2007-01-08 14:00:00,40.54,40.55,40.42,40.49,59300.0,40.54,40.55,40.42,40.49,59300.0
2007-01-08 14:10:00,40.48,40.52,40.46,40.49,146600.0,40.48,40.52,40.46,40.49,146600.0
2007-01-08 14:20:00,40.5,40.5,40.33,40.36,107500.0,40.5,40.5,40.33,40.36,107500.0
2007-01-08 14:30:00,40.36,40.49,40.33,40.45,71100.0,40.36,40.49,40.33,40.45,71100.0
2007-01-08 14:40:00,40.45,40.46,40.3,40.38,79400.0,40.45,40.46,40.3,40.38,79400.0
2007-01-08 14:50:00,40.37,40.4,40.26,40.26,86300.0,40.37,40.4,40.26,40.26,86300.0
2007-01-08 15:00:00,40.26,40.35,40.26,40.34,95100.0,40.26,40.35,40.26,40.34,95100.0
2007-01-08 15:10:00,40.34,40.46,40.33,40.35,140000.0,40.34,40.46,40.33,40.35,140000.0
2007-01-08 15:20:00,40.35,40.43,40.32,40.35,98800.0,40.35,40.43,40.32,40.35,98800.0
2007-01-08 15:30:00,40.35,40.45,40.34,40.41,96000.0,40.35,40.45,40.34,40.41,96000.0
2007-01-08 15:40:00,40.42,40.5,40.4,40.49,101900.0,40.42,40.5,40.4,40.49,101900.0
2007-01-08 15:50:00,40.49,40.52,40.43,40.43,139300.0,40.49,40.52,40.43,40.43,139300.0
2007-01-09 09:30:00,40.55,40.55,40.1,40.39,300800.0,40.55,40.55,40.1,40.39,300800.0
2007-01-09 09:40:00,40.39,40.44,40.0,40.2,129400.0,40.39,40.44,40.0,40.2,129400.0
2007-01-09 09:50:00,40.2,40.4,40.1,40.27,133100.0,40.2,40.4,40.1,40.27,133100.0
2007-01-09 10:00:00,40.28,40.37,40.01,40.12,104400.0,40.28,40.37,40.01,40.12,104400.0
2007-01-09 10:10:00,40.14,40.22,40.09,40.13,103300.0,40.14,40.22,40.09,40.13,103300.0
2007-01-09 10:20:00,40.14,40.37,40.11,40.26,117500.0,40.14,40.37,40.11,40.26,117500.0
2007-01-09 10:30:00,40.28,40.5,40.24,40.47,133100.0,40.28,40.5,40.24,40.47,133100.0
2007-01-09 10:40:00,40.48,40.48,40.29,40.32,94800.0,40.48,40.48,40.29,40.32,94800.0
2007-01-09 10:50:00,40.32,40.32,40.1,40.15,91600.0,40.32,40.32,40.1,40.15,91600.0
2007-01-09 11:00:00,40.15,40.21,40.05,40.07,57000.0,40.15,40.21,40.05,40.07,57000.0
2007-01-09 11:10:00,40.08,40.08,39.76,39.77,153800.0,40.08,40.08,39.76,39.77,153800.0
2007-01-09 11:20:00,39.77,39.8,39.5,39.53,275100.0,39.77,39.8,39.5,39.53,275100.0
2007-01-09 11:30:00,39.53,39.64,39.48,39.52,228600.0,39.53,39.64,39.48,39.52,228600.0
2007-01-09 11:40:00,39.52,39.52,39.38,39.5,200500.0,39.52,39.52,39.38,39.5,200500.0
2007-01-09 11:50:00,39.51,39.58,39.47,39.58,163200.0,39.51,39.58,39.47,39.58,163200.0
2007-01-09 12:00:00,39.59,39.64,39.56,39.64,78500.0,39.59,39.64,39.56,39.64,78500.0
2007-01-09 12:10:00,39.64,39.66,39.54,39.59,101800.0,39.64,39.66,39.54,39.59,101800.0
2007-01-09 12:20:00,39.57,39.64,39.4,39.49,210900.0,39.57,39.64,39.4,39.49,210900.0
2007-01-09 12:30:00,39.5,39.5,39.4,39.43,72900.0,39.5,39.5,39.4,39.43,72900.0
2007-01-09 12:40:00,39.44,39.61,39.44,39.49,137300.0,39.44,39.61,39.44,39.49,137300.0
2007-01-09 12:50:00,39.5,39.53,39.43,39.48,40600.0,39.5,39.53,39.43,39.48,40600.0
2007-01-09 13:00:00,39.49,39.49,39.4,39.44,130400.0,39.49,39.49,39.4,39.44,130400.0
2007-01-09 13:10:00,39.45,39.55,39.4,39.51,115100.0,39.45,39.55,39.4,39.51,115100.0
2007-01-09 13:20:00,39.5,39.51,39.41,39.44,75000.0,39.5,39.51,39.41,39.44,75000.0
2007-01-09 13:30:00,39.45,39.59,39.42,39.53,87800.0,39.45,39.59,39.42,39.53,87800.0
2007-01-09 13:40:00,39.53,39.76,39.48,39.65,126700.0,39.53,39.76,39.48,39.65,126700.0
2007-01-09 13:50:00,39.65,39.72,39.57,39.69,113200.0,39.65,39.72,39.57,39.69,113200.0
2007-01-09 14:00:00,39.69,39.79,39.65,39.77,106500.0,39.69,39.79,39.65,39.77,106500.0
2007-01-09 14:10:00,39.77,39.77,39.6,39.69,138900.0,39.77,39.77,39.6,39.69,138900.0
2007-01-09 14:20:00,39.68,39.7,39.64,39.66,81000.0,39.68,39.7,39.64,39.66,81000.0
2007-01-09 14:30:00,39.66,39.66,39.57,39.64,89900.0,39.66,39.66,39.57,39.64,89900.0
2007-01-09 14:40:00,39.63,39.64,39.53,39.63,74300.0,39.63,39.64,39.53,39.63,74300.0
2007-01-09 14:50:00,39.64,39.7,39.6,39.67,90300.0,39.64,39.7,39.6,39.67,90300.0
2007-01-09 15:00:00,39.67,39.67,39.49,39.53,122900.0,39.67,39.67,39.49,39.53,122900.0
2007-01-09 15:10:00,39.53,39.65,39.53,39.59,192800.0,39.53,39.65,39.53,39.59,192800.0
2007-01-09 15:20:00,39.59,39.74,39.57,39.66,194400.0,39.59,39.74,39.57,39.66,194400.0
2007-01-09 15:30:00,39.67,39.71,39.63,39.69,137500.0,39.67,39.71,39.63,39.69,137500.0
2007-01-09 15:40:00,39.7,39.81,39.64,39.69,171900.0,39.7,39.81,39.64,39.69,171900.0
2007-01-09 15:50:00,39.68,39.71,39.54,39.6,360300.0,39.68,39.71,39.54,39.6,360300.0
2007-01-10 09:30:00,39.15,39.29,38.73,38.96,299700.0,39.15,39.29,38.73,38.96,299700.0
2007-01-10 09:40:00,38.97,39.08,38.82,39.01,188500.0,38.97,39.08,38.82,39.01,188500.0
2007-01-10 09:50:00,39.02,39.31,39.0,39.31,212600.0,39.02,39.31,39.0,39.31,212600.0
2007-01-10 10:00:00,39.31,39.53,39.21,39.37,266900.0,39.31,39.53,39.21,39.37,266900.0
2007-01-10 10:10:00,39.38,39.56,39.3,39.5,97200.0,39.38,39.56,39.3,39.5,97200.0
2007-01-10 10:20:00,39.48,39.59,39.44,39.45,103200.0,39.48,39.59,39.44,39.45,103200.0
2007-01-10 10:30:00,39.45,39.45,39.33,39.35,106200.0,39.45,39.45,39.33,39.35,106200.0
2007-01-10 10:40:00,39.35,39.47,39.33,39.37,104300.0,39.35,39.47,39.33,39.37,104300.0
2007-01-10 10:50:00,39.38,39.44,39.35,39.4,192000.0,39.38,39.44,39.35,39.4,192000.0
2007-01-10 11:00:00,39.4,39.42,39.25,39.29,252000.0,39.4,39.42,39.25,39.29,252000.0
2007-01-10 11:10:00,39.3,39.34,39.26,39.29,65200.0,39.3,39.34,39.26,39.29,65200.0
2007-01-10 11:20:00,39.3,39.3,39.11,39.15,109700.0,39.3,39.3,39.11,39.15,109700.0
2007-01-10 11:30:00,39.15,39.2,39.08,39.2,88700.0,39.15,39.2,39.08,39.2,88700.0
2007-01-10 11:40:00,39.2,39.2,39.13,39.16,68400.0,39.2,39.2,39.13,39.16,68400.0
2007-01-10 11:50:00,39.17,39.2,39.16,39.19,47100.0,39.17,39.2,39.16,39.19,47100.0
2007-01-10 12:00:00,39.2,39.2,39.02,39.04,109800.0,39.2,39.2,39.02,39.04,109800.0
2007-01-10 12:10:00,39.05,39.12,39.02,39.12,65800.0,39.05,39.12,39.02,39.12,65800.0
2007-01-10 12:20:00,39.12,39.12,39.0,39.0,127500.0,39.12,39.12,39.0,39.0,127500.0
2007-01-10 12:30:00,39.0,39.13,38.94,39.11,122300.0,39.0,39.13,38.94,39.11,122300.0
2007-01-10 12:40:00,39.11,39.15,39.08,39.13,53000.0,39.11,39.15,39.08,39.13,53000.0
2007-01-10 12:50:00,39.13,39.19,39.12,39.16,55400.0,39.13,39.19,39.12,39.16,55400.0
2007-01-10 13:00:00,39.16,39.25,39.15,39.21,83000.0,39.16,39.25,39.15,39.21,83000.0
2007-01-10 13:10:00,39.22,39.24,39.19,39.19,65000.0,39.22,39.24,39.19,39.19,65000.0
2007-01-10 13:20:00,39.19,39.3,39.19,39.28,84900.0,39.19,39.3,39.19,39.28,84900.0
2007-01-10 13:30:00,39.28,39.28,39.24,39.27,73000.0,39.28,39.28,39.24,39.27,73000.0
2007-01-10 13:40:00,39.27,39.46,39.27,39.46,118900.0,39.27,39.46,39.27,39.46,118900.0
2007-01-10 13:50:00,39.46,39.49,39.42,39.44,111600.0,39.46,39.49,39.42,39.44,111600.0
2007-01-10 14:00:00,39.44,39.46,39.43,39.45,88600.0,39.44,39.46,39.43,39.45,88600.0
2007-01-10 14:10:00,39.45,39.46,39.39,39.42,85900.0,39.45,39.46,39.39,39.42,85900.0
2007-01-10 14:20:00,39.42,39.42,39.36,39.38,74700.0,39.42,39.42,39.36,39.38,74700.0
2007-01-10 14:30:00,39.38,39.38,39.27,39.28,95800.0,39.38,39.38,39.27,39.28,95800.0
2007-01-10 14:40:00,39.28,39.41,39.27,39.4,223400.0,39.28,39.41,39.27,39.4,223400.0
2007-01-10 14:50:00,39.4,39.4,39.33,39.35,85100.0,39.4,39.4,39.33,39.35,85100.0
2007-01-10 15:00:00,39.35,39.42,39.35,39.39,57200.0,39.35,39.42,39.35,39.39,57200.0
2007-01-10 15:10:00,39.39,39.4,39.29,39.3,230400.0,39.39,39.4,39.29,39.3,230400.0
2007-01-10 15:20:00,39.29,39.32,39.27,39.3,181300.0,39.29,39.32,39.27,39.3,181300.0
2007-01-10 15:30:00,39.29,39.32,39.26,39.28,139700.0,39.29,39.32,39.26,39.28,139700.0
2007-01-10 15:40:00,39.28,39.3,39.22,39.22,188900.0,39.28,39.3,39.22,39.22,188900.0
2007-01-10 15:50:00,39.23,39.26,39.17,39.21,582000.0,39.23,39.26,39.17,39.21,582000.0
2007-01-11 09:30:00,39.38,39.46,39.24,39.42,166600.0,39.38,39.46,39.24,39.42,166600.0
2007-01-11 09:40:00,39.42,39.62,39.34,39.61,181500.0,39.42,39.62,39.34,39.61,181500.0
2007-01-11 09:50:00,39.62,39.8,39.6,39.63,158600.0,39.62,39.8,39.6,39.63,158600.0
2007-01-11 10:00:00,39.64,39.8,39.57,39.79,103900.0,39.64,39.8,39.57,39.79,103900.0
2007-01-11 10:10:00,39.79,39.85,39.72,39.76,83600.0,39.79,39.85,39.72,39.76,83600.0
2007-01-11 10:20:00,39.74,39.77,39.65,39.71,102000.0,39.74,39.77,39.65,39.71,102000.0
2007-01-11 10:30:00,39.7,39.7,39.58,39.65,63300.0,39.7,39.7,39.58,39.65,63300.0
2007-01-11 10:40:00,39.64,39.72,39.59,39.71,67300.0,39.64,39.72,39.59,39.71,67300.0
2007-01-11 10:50:00,39.7,39.91,39.7,39.85,86400.0,39.7,39.91,39.7,39.85,86400.0
2007-01-11 11:00:00,39.86,40.01,39.85,39.99,108500.0,39.86,40.01,39.85,39.99,108500.0
2007-01-11 11:10:00,39.98,40.25,39.94,40.22,152000.0,39.98,40.25,39.94,40.22,152000.0
2007-01-11 11:20:00,40.23,40.24,40.15,40.17,90400.0,40.23,40.24,40.15,40.17,90400.0
2007-01-11 11:30:00,40.16,40.19,40.12,40.19,77000.0,40.16,40.19,40.12,40.19,77000.0
2007-01-11 11:40:00,40.18,40.34,40.16,40.31,338000.0,40.18,40.34,40.16,40.31,338000.0
2007-01-11 11:50:00,40.31,40.38,40.28,40.28,232500.0,40.31,40.38,40.28,40.28,232500.0
2007-01-11 12:00:00,40.28,40.28,40.06,40.07,91000.0,40.28,40.28,40.06,40.07,91000.0
2007-01-11 12:10:00,40.08,40.16,40.06,40.13,92600.0,40.08,40.16,40.06,40.13,92600.0
2007-01-11 12:20:00,40.12,40.14,40.07,40.08,52700.0,40.12,40.14,40.07,40.08,52700.0
2007-01-11 12:30:00,40.07,40.14,40.07,40.14,57700.0,40.07,40.14,40.07,40.14,57700.0
2007-01-11 12:40:00,40.14,40.27,40.13,40.24,66400.0,40.14,40.27,40.13,40.24,66400.0
2007-01-11 12:50:00,40.23,40.28,40.22,40.26,43600.0,40.23,40.28,40.22,40.26,43600.0
2007-01-11 13:00:00,40.27,40.28,40.2,40.2,47200.0,40.27,40.28,40.2,40.2,47200.0
2007-01-11 13:10:00,40.21,40.22,40.13,40.17,77400.0,40.21,40.22,40.13,40.17,77400.0
2007-01-11 13:20:00,40.18,40.18,40.04,40.08,65600.0,40.18,40.18,40.04,40.08,65600.0
2007-01-11 13:30:00,40.08,40.15,40.02,40.02,36300.0,40.08,40.15,40.02,40.02,36300.0
2007-01-11 13:40:00,40.03,40.14,40.01,40.08,67700.0,40.03,40.14,40.01,40.08,67700.0
2007-01-11 13:50:00,40.08,40.1,39.94,39.94,48300.0,40.08,40.1,39.94,39.94,48300.0
2007-01-11 14:00:00,39.95,39.96,39.82,39.84,92700.0,39.95,39.96,39.82,39.84,92700.0
2007-01-11 14:10:00,39.84,39.92,39.8,39.92,82500.0,39.84,39.92,39.8,39.92,82500.0
2007-01-11 14:20:00,39.93,40.06,39.91,40.0,140600.0,39.93,40.06,39.91,40.0,140600.0
2007-01-11 14:30:00,40.0,40.11,39.99,40.0,51700.0,40.0,40.11,39.99,40.0,51700.0
2007-01-11 14:40:00,40.0,40.02,39.98,40.01,56200.0,40.0,40.02,39.98,40.01,56200.0
2007-01-11 14:50:00,40.02,40.05,39.98,40.04,56700.0,40.02,40.05,39.98,40.04,56700.0
2007-01-11 15:00:00,40.04,40.12,40.02,40.04,65400.0,40.04,40.12,40.02,40.04,65400.0
2007-01-11 15:10:00,40.04,40.1,40.01,40.02,82100.0,40.04,40.1,40.01,40.02,82100.0
2007-01-11 15:20:00,40.02,40.02,39.82,39.89,256200.0,40.02,40.02,39.82,39.89,256200.0
2007-01-11 15:30:00,39.89,39.94,39.85,39.9,89100.0,39.89,39.94,39.85,39.9,89100.0
2007-01-11 15:40:00,39.91,40.01,39.87,39.89,117500.0,39.91,40.01,39.87,39.89,117500.0
2007-01-11 15:50:00,39.9,39.93,39.81,39.89,213800.0,39.9,39.93,39.81,39.89,213800.0
2007-01-12 09:30:00,39.65,39.83,39.5,39.65,339800.0,39.65,39.83,39.5,39.65,339800.0
2007-01-12 09:40:00,39.63,39.71,39.55,39.63,162300.0,39.63,39.71,39.55,39.63,162300.0
2007-01-12 09:50:00,39.65,40.0,39.6,39.9,165900.0,39.65,40.0,39.6,39.9,165900.0
2007-01-12 10:00:00,39.94,39.94,39.81,39.81,85100.0,39.94,39.94,39.81,39.81,85100.0
2007-01-12 10:10:00,39.81,39.95,39.78,39.93,74000.0,39.81,39.95,39.78,39.93,74000.0
2007-01-12 10:20:00,39.92,40.0,39.89,39.92,59700.0,39.92,40.0,39.89,39.92,59700.0
2007-01-12 10:30:00,39.9,39.91,39.79,39.8,70100.0,39.9,39.91,39.79,39.8,70100.0
2007-01-12 10:40:00,39.78,39.89,39.68,39.89,63300.0,39.78,39.89,39.68,39.89,63300.0
2007-01-12 10:50:00,39.89,39.92,39.8,39.92,111100.0,39.89,39.92,39.8,39.92,111100.0
2007-01-12 11:00:00,39.92,39.95,39.84,39.92,81100.0,39.92,39.95,39.84,39.92,81100.0
2007-01-12 11:10:00,39.9,40.03,39.84,40.01,58600.0,39.9,40.03,39.84,40.01,58600.0
2007-01-12 11:20:00,40.02,40.03,39.92,39.93,59000.0,40.02,40.03,39.92,39.93,59000.0
2007-01-12 11:30:00,39.93,40.03,39.89,40.03,53500.0,39.93,40.03,39.89,40.03,53500.0
2007-01-12 11:40:00,40.03,40.13,39.99,40.13,69400.0,40.03,40.13,39.99,40.13,69400.0
2007-01-12 11:50:00,40.13,40.2,40.04,40.05,100500.0,40.13,40.2,40.04,40.05,100500.0
2007-01-12 12:00:00,40.06,40.13,39.97,39.98,34800.0,40.06,40.13,39.97,39.98,34800.0
2007-01-12 12:10:00,39.98,39.99,39.95,39.99,29700.0,39.98,39.99,39.95,39.99,29700.0
2007-01-12 12:20:00,40.0,40.07,40.0,40.01,41200.0,40.0,40.07,40.0,40.01,41200.0
2007-01-12 12:30:00,40.02,40.05,40.0,40.05,34200.0,40.02,40.05,40.0,40.05,34200.0
2007-01-12 12:40:00,40.05,40.13,40.01,40.13,53100.0,40.05,40.13,40.01,40.13,53100.0
2007-01-12 12:50:00,40.12,40.14,40.05,40.05,42100.0,40.12,40.14,40.05,40.05,42100.0
2007-01-12 13:00:00,40.04,40.04,39.92,39.98,65000.0,40.04,40.04,39.92,39.98,65000.0
2007-01-12 13:10:00,39.97,40.03,39.92,40.02,47800.0,39.97,40.03,39.92,40.02,47800.0
2007-01-12 13:20:00,40.03,40.05,39.97,39.98,64300.0,40.03,40.05,39.97,39.98,64300.0
2007-01-12 13:30:00,39.98,40.0,39.94,39.95,45300.0,39.98,40.0,39.94,39.95,45300.0
2007-01-12 13:40:00,39.96,39.97,39.93,39.97,30200.0,39.96,39.97,39.93,39.97,30200.0
2007-01-12 13:50:00,39.96,39.98,39.9,39.97,70700.0,39.96,39.98,39.9,39.97,70700.0
2007-01-12 14:00:00,39.95,39.98,39.94,39.96,48900.0,39.95,39.98,39.94,39.96,48900.0
2007-01-12 14:10:00,39.97,39.97,39.9,39.91,45900.0,39.97,39.97,39.9,39.91,45900.0
2007-01-12 14:20:00,39.92,39.93,39.82,39.92,56600.0,39.92,39.93,39.82,39.92,56600.0
2007-01-12 14:30:00,39.93,39.99,39.9,39.9,41600.0,39.93,39.99,39.9,39.9,41600.0
2007-01-12 14:40:00,39.9,39.92,39.85,39.87,36700.0,39.9,39.92,39.85,39.87,36700.0
2007-01-12 14:50:00,39.87,39.87,39.8,39.85,43400.0,39.87,39.87,39.8,39.85,43400.0
2007-01-12 15:00:00,39.85,39.97,39.85,39.97,45600.0,39.85,39.97,39.85,39.97,45600.0
2007-01-12 15:10:00,39.96,39.97,39.89,39.9,136200.0,39.96,39.97,39.89,39.9,136200.0
2007-01-12 15:20:00,39.9,39.95,39.85,39.95,107000.0,39.9,39.95,39.85,39.95,107000.0
2007-01-12 15:30:00,39.94,40.03,39.92,39.95,100200.0,39.94,40.03,39.92,39.95,100200.0
2007-01-12 15:40:00,39.95,40.02,39.95,40.01,81400.0,39.95,40.02,39.95,40.01,81400.0
2007-01-12 15:50:00,39.99,40.07,39.9,39.95,496400.0,39.99,40.07,39.9,39.95,496400.0
2007-01-16 09:30:00,40.25,40.52,40.05,40.41,392300.0,40.25,40.52,40.05,40.41,392300.0
2007-01-16 09:40:00,40.41,40.75,40.4,40.63,245300.0,40.41,40.75,40.4,40.63,245300.0
2007-01-16 09:50:00,40.61,40.75,40.54,40.63,157000.0,40.61,40.75,40.54,40.63,157000.0
2007-01-16 10:00:00,40.63,40.63,40.41,40.42,128400.0,40.63,40.63,40.41,40.42,128400.0
2007-01-16 10:10:00,40.43,40.53,40.41,40.44,64700.0,40.43,40.53,40.41,40.44,64700.0
2007-01-16 10:20:00,40.44,40.52,40.34,40.47,92900.0,40.44,40.52,40.34,40.47,92900.0
2007-01-16 10:30:00,40.47,40.58,40.45,40.53,114400.0,40.47,40.58,40.45,40.53,114400.0
2007-01-16 10:40:00,40.53,40.55,40.41,40.42,83000.0,40.53,40.55,40.41,40.42,83000.0
2007-01-16 10:50:00,40.41,40.44,40.22,40.25,204000.0,40.41,40.44,40.22,40.25,204000.0
2007-01-16 11:00:00,40.25,40.35,40.2,40.22,179900.0,40.25,40.35,40.2,40.22,179900.0
2007-01-16 11:10:00,40.22,40.31,40.22,40.28,98300.0,40.22,40.31,40.22,40.28,98300.0
2007-01-16 11:20:00,40.28,40.29,40.2,40.22,146600.0,40.28,40.29,40.2,40.22,146600.0
2007-01-16 11:30:00,40.23,40.29,40.2,40.22,226200.0,40.23,40.29,40.2,40.22,226200.0
2007-01-16 11:40:00,40.24,40.32,40.24,40.25,59400.0,40.24,40.32,40.24,40.25,59400.0
2007-01-16 11:50:00,40.25,40.33,40.22,40.26,105700.0,40.25,40.33,40.22,40.26,105700.0
2007-01-16 12:00:00,40.25,40.32,40.24,40.25,71400.0,40.25,40.32,40.24,40.25,71400.0
2007-01-16 12:10:00,40.25,40.25,40.17,40.18,71000.0,40.25,40.25,40.17,40.18,71000.0
2007-01-16 12:20:00,40.18,40.22,40.17,40.22,62900.0,40.18,40.22,40.17,40.22,62900.0
2007-01-16 12:30:00,40.23,40.33,40.18,40.22,96200.0,40.23,40.33,40.18,40.22,96200.0
2007-01-16 12:40:00,40.22,40.26,40.19,40.2,102300.0,40.22,40.26,40.19,40.2,102300.0
2007-01-16 12:50:00,40.19,40.19,40.1,40.12,112600.0,40.19,40.19,40.1,40.12,112600.0
2007-01-16 13:00:00,40.11,40.15,40.1,40.11,76000.0,40.11,40.15,40.1,40.11,76000.0
2007-01-16 13:10:00,40.1,40.12,40.0,40.01,97500.0,40.1,40.12,40.0,40.01,97500.0
2007-01-16 13:20:00,40.01,40.05,40.0,40.05,70300.0,40.01,40.05,40.0,40.05,70300.0
2007-01-16 13:30:00,40.04,40.05,40.0,40.0,46500.0,40.04,40.05,40.0,40.0,46500.0
2007-01-16 13:40:00,40.0,40.04,40.0,40.01,77600.0,40.0,40.04,40.0,40.01,77600.0
2007-01-16 13:50:00,40.0,40.07,40.0,40.07,84000.0,40.0,40.07,40.0,40.07,84000.0
2007-01-16 14:00:00,40.07,40.07,40.0,40.02,57100.0,40.07,40.07,40.0,40.02,57100.0
2007-01-16 14:10:00,40.03,40.07,40.02,40.04,37300.0,40.03,40.07,40.02,40.04,37300.0
2007-01-16 14:20:00,40.03,40.04,39.92,39.98,181200.0,40.03,40.04,39.92,39.98,181200.0
2007-01-16 14:30:00,39.94,40.0,39.9,39.9,284100.0,39.94,40.0,39.9,39.9,284100.0
2007-01-16 14:40:00,39.9,39.91,39.85,39.85,154200.0,39.9,39.91,39.85,39.85,154200.0
2007-01-16 14:50:00,39.85,39.9,39.82,39.88,164900.0,39.85,39.9,39.82,39.88,164900.0
2007-01-16 15:00:00,39.88,39.96,39.86,39.91,82700.0,39.88,39.96,39.86,39.91,82700.0
2007-01-16 15:10:00,39.91,39.95,39.81,39.84,98700.0,39.91,39.95,39.81,39.84,98700.0
2007-01-16 15:20:00,39.84,39.91,39.81,39.91,83400.0,39.84,39.91,39.81,39.91,83400.0
2007-01-16 15:30:00,39.91,40.03,39.84,40.01,157600.0,39.91,40.03,39.84,40.01,157600.0
2007-01-16 15:40:00,40.0,40.05,40.0,40.0,70700.0,40.0,40.05,40.0,40.0,70700.0
2007-01-16 15:50:00,40.01,40.06,40.0,40.04,139700.0,40.01,40.06,40.0,40.04,139700.0
2007-01-17 09:30:00,40.17,40.23,39.8,40.02,280700.0,40.17,40.23,39.8,40.02,280700.0
2007-01-17 09:40:00,40.05,40.21,40.02,40.17,68700.0,40.05,40.21,40.02,40.17,68700.0
2007-01-17 09:50:00,40.17,40.4,40.14,40.33,144400.0,40.17,40.4,40.14,40.33,144400.0
2007-01-17 10:00:00,40.32,40.42,40.22,40.38,127300.0,40.32,40.42,40.22,40.38,127300.0
2007-01-17 10:10:00,40.37,40.4,40.29,40.31,78400.0,40.37,40.4,40.29,40.31,78400.0
2007-01-17 10:20:00,40.31,40.31,40.16,40.19,88300.0,40.31,40.31,40.16,40.19,88300.0
2007-01-17 10:30:00,40.18,40.31,40.1,40.28,80500.0,40.18,40.31,40.1,40.28,80500.0
2007-01-17 10:40:00,40.28,40.43,40.26,40.27,100200.0,40.28,40.43,40.26,40.27,100200.0
2007-01-17 10:50:00,40.25,40.31,40.17,40.28,54100.0,40.25,40.31,40.17,40.28,54100.0
2007-01-17 11:00:00,40.29,40.4,40.26,40.34,60700.0,40.29,40.4,40.26,40.34,60700.0
2007-01-17 11:10:00,40.33,40.37,40.29,40.31,71100.0,40.33,40.37,40.29,40.31,71100.0
2007-01-17 11:20:00,40.3,40.38,40.3,40.31,43100.0,40.3,40.38,40.3,40.31,43100.0
2007-01-17 11:30:00,40.31,40.35,40.3,40.33,57800.0,40.31,40.35,40.3,40.33,57800.0
2007-01-17 11:40:00,40.34,40.37,40.3,40.33,42900.0,40.34,40.37,40.3,40.33,42900.0
2007-01-17 11:50:00,40.33,40.42,40.33,40.41,39700.0,40.33,40.42,40.33,40.41,39700.0
2007-01-17 12:00:00,40.4,40.52,40.39,40.52,110000.0,40.4,40.52,40.39,40.52,110000.0
2007-01-17 12:10:00,40.51,40.55,40.44,40.44,48000.0,40.51,40.55,40.44,40.44,48000.0
2007-01-17 12:20:00,40.44,40.52,40.42,40.5,43300.0,40.44,40.52,40.42,40.5,43300.0
2007-01-17 12:30:00,40.5,40.51,40.41,40.42,26900.0,40.5,40.51,40.41,40.42,26900.0
2007-01-17 12:40:00,40.43,40.43,40.37,40.4,115100.0,40.43,40.43,40.37,40.4,115100.0
2007-01-17 12:50:00,40.4,40.46,40.4,40.43,28700.0,40.4,40.46,40.4,40.43,28700.0
2007-01-17 13:00:00,40.43,40.51,40.42,40.44,56800.0,40.43,40.51,40.42,40.44,56800.0
2007-01-17 13:10:00,40.44,40.53,40.4,40.5,46100.0,40.44,40.53,40.4,40.5,46100.0
2007-01-17 13:20:00,40.51,40.53,40.43,40.43,28800.0,40.51,40.53,40.43,40.43,28800.0
2007-01-17 13:30:00,40.44,40.5,40.44,40.49,44300.0,40.44,40.5,40.44,40.49,44300.0
2007-01-17 13:40:00,40.49,40.5,40.4,40.4,44000.0,40.49,40.5,40.4,40.4,44000.0
2007-01-17 13:50:00,40.4,40.49,40.4,40.44,53100.0,40.4,40.49,40.4,40.44,53100.0
2007-01-17 14:00:00,40.42,40.5,40.39,40.43,82300.0,40.42,40.5,40.39,40.43,82300.0
2007-01-17 14:10:00,40.43,40.45,40.39,40.4,77800.0,40.43,40.45,40.39,40.4,77800.0
2007-01-17 14:20:00,40.4,40.45,40.38,40.44,89900.0,40.4,40.45,40.38,40.44,89900.0
2007-01-17 14:30:00,40.44,40.46,40.35,40.39,97500.0,40.44,40.46,40.35,40.39,97500.0
2007-01-17 14:40:00,40.38,40.4,40.33,40.33,90900.0,40.38,40.4,40.33,40.33,90900.0
2007-01-17 14:50:00,40.33,40.37,40.29,40.37,111200.0,40.33,40.37,40.29,40.37,111200.0
2007-01-17 15:00:00,40.38,40.39,40.19,40.23,89500.0,40.38,40.39,40.19,40.23,89500.0
2007-01-17 15:10:00,40.23,40.25,40.13,40.25,64300.0,40.23,40.25,40.13,40.25,64300.0
2007-01-17 15:20:00,40.25,40.29,40.19,40.26,62800.0,40.25,40.29,40.19,40.26,62800.0
2007-01-17 15:30:00,40.26,40.29,40.23,40.24,61500.0,40.26,40.29,40.23,40.24,61500.0
2007-01-17 15:40:00,40.25,40.25,40.17,40.18,60200.0,40.25,40.25,40.17,40.18,60200.0
2007-01-17 15:50:00,40.18,40.25,40.15,40.21,158200.0,40.18,40.25,40.15,40.21,158200.0
2007-01-18 09:30:00,39.98,40.4,39.85,40.4,305500.0,39.98,40.4,39.85,40.4,305500.0
2007-01-18 09:40:00,40.37,40.37,40.03,40.06,114500.0,40.37,40.37,40.03,40.06,114500.0
2007-01-18 09:50:00,40.03,40.11,39.91,39.96,217300.0,40.03,40.11,39.91,39.96,217300.0
2007-01-18 10:00:00,39.96,40.0,39.51,39.55,251800.0,39.96,40.0,39.51,39.55,251800.0
2007-01-18 10:10:00,39.57,39.62,39.44,39.59,120700.0,39.57,39.62,39.44,39.59,120700.0
2007-01-18 10:20:00,39.59,39.79,39.59,39.68,112500.0,39.59,39.79,39.59,39.68,112500.0
2007-01-18 10:30:00,39.71,39.78,39.51,39.68,103400.0,39.71,39.78,39.51,39.68,103400.0
2007-01-18 10:40:00,39.62,39.68,39.52,39.66,47700.0,39.62,39.68,39.52,39.66,47700.0
2007-01-18 10:50:00,39.66,39.68,39.42,39.52,92200.0,39.66,39.68,39.42,39.52,92200.0
2007-01-18 11:00:00,39.53,39.62,39.46,39.5,57000.0,39.53,39.62,39.46,39.5,57000.0
2007-01-18 11:10:00,39.52,39.62,39.44,39.58,115200.0,39.52,39.62,39.44,39.58,115200.0
2007-01-18 11:20:00,39.58,39.58,39.31,39.35,86300.0,39.58,39.58,39.31,39.35,86300.0
2007-01-18 11:30:00,39.35,39.41,39.28,39.34,52800.0,39.35,39.41,39.28,39.34,52800.0
2007-01-18 11:40:00,39.33,39.38,39.29,39.35,54500.0,39.33,39.38,39.29,39.35,54500.0
2007-01-18 11:50:00,39.35,39.35,39.3,39.35,55300.0,39.35,39.35,39.3,39.35,55300.0
2007-01-18 12:00:00,39.36,39.49,39.34,39.4,60100.0,39.36,39.49,39.34,39.4,60100.0
2007-01-18 12:10:00,39.39,39.41,39.29,39.29,56000.0,39.39,39.41,39.29,39.29,56000.0
2007-01-18 12:20:00,39.29,39.3,39.17,39.19,103600.0,39.29,39.3,39.17,39.19,103600.0
2007-01-18 12:30:00,39.18,39.18,39.07,39.1,83900.0,39.18,39.18,39.07,39.1,83900.0
2007-01-18 12:40:00,39.1,39.15,39.08,39.13,66200.0,39.1,39.15,39.08,39.13,66200.0
2007-01-18 12:50:00,39.12,39.12,39.04,39.09,55000.0,39.12,39.12,39.04,39.09,55000.0
2007-01-18 13:00:00,39.1,39.12,39.06,39.07,30800.0,39.1,39.12,39.06,39.07,30800.0
2007-01-18 13:10:00,39.07,39.14,39.06,39.09,54000.0,39.07,39.14,39.06,39.09,54000.0
2007-01-18 13:20:00,39.09,39.09,39.03,39.06,57200.0,39.09,39.09,39.03,39.06,57200.0
2007-01-18 13:30:00,39.04,39.09,39.02,39.08,80700.0,39.04,39.09,39.02,39.08,80700.0
2007-01-18 13:40:00,39.08,39.08,39.01,39.03,86700.0,39.08,39.08,39.01,39.03,86700.0
2007-01-18 13:50:00,39.03,39.03,38.82,38.85,168200.0,39.03,39.03,38.82,38.85,168200.0
2007-01-18 14:00:00,38.85,38.85,38.61,38.75,189100.0,38.85,38.85,38.61,38.75,189100.0
2007-01-18 14:10:00,38.74,38.85,38.74,38.81,154700.0,38.74,38.85,38.74,38.81,154700.0
2007-01-18 14:20:00,38.8,38.81,38.72,38.75,100200.0,38.8,38.81,38.72,38.75,100200.0
2007-01-18 14:30:00,38.75,38.75,38.52,38.53,143900.0,38.75,38.75,38.52,38.53,143900.0
2007-01-18 14:40:00,38.53,38.74,38.52,38.61,118800.0,38.53,38.74,38.52,38.61,118800.0
2007-01-18 14:50:00,38.6,38.64,38.42,38.54,248200.0,38.6,38.64,38.42,38.54,248200.0
2007-01-18 15:00:00,38.54,38.61,38.48,38.56,161600.0,38.54,38.61,38.48,38.56,161600.0
2007-01-18 15:10:00,38.57,38.62,38.5,38.55,103900.0,38.57,38.62,38.5,38.55,103900.0
2007-01-18 15:20:00,38.55,38.66,38.53,38.63,217200.0,38.55,38.66,38.53,38.63,217200.0
2007-01-18 15:30:00,38.63,38.66,38.55,38.6,185800.0,38.63,38.66,38.55,38.6,185800.0
2007-01-18 15:40:00,38.6,38.62,38.49,38.6,220100.0,38.6,38.62,38.49,38.6,220100.0
2007-01-18 15:50:00,38.6,38.65,38.52,38.58,450300.0,38.6,38.65,38.52,38.58,450300.0
2007-01-19 09:30:00,38.31,38.57,38.12,38.2,1367600.0,38.31,38.57,38.12,38.2,1367600.0
2007-01-19 09:40:00,38.21,38.21,37.7,37.83,448900.0,38.21,38.21,37.7,37.83,448900.0
2007-01-19 09:50:00,37.84,38.05,37.81,37.99,314900.0,37.84,38.05,37.81,37.99,314900.0
2007-01-19 10:00:00,37.99,38.13,37.93,37.98,299100.0,37.99,38.13,37.93,37.98,299100.0
2007-01-19 10:10:00,37.95,37.99,37.7,37.7,161600.0,37.95,37.99,37.7,37.7,161600.0
2007-01-19 10:20:00,37.7,37.87,37.5,37.85,323900.0,37.7,37.87,37.5,37.85,323900.0
2007-01-19 10:30:00,37.84,37.88,37.8,37.85,198300.0,37.84,37.88,37.8,37.85,198300.0
2007-01-19 10:40:00,37.84,38.08,37.83,37.97,501400.0,37.84,38.08,37.83,37.97,501400.0
2007-01-19 10:50:00,37.95,38.24,37.9,38.18,187600.0,37.95,38.24,37.9,38.18,187600.0
2007-01-19 11:00:00,38.18,38.25,38.15,38.2,342600.0,38.18,38.25,38.15,38.2,342600.0
2007-01-19 11:10:00,38.2,38.35,38.2,38.24,125300.0,38.2,38.35,38.2,38.24,125300.0
2007-01-19 11:20:00,38.24,38.31,38.23,38.29,81200.0,38.24,38.31,38.23,38.29,81200.0
2007-01-19 11:30:00,38.29,38.3,38.24,38.27,123100.0,38.29,38.3,38.24,38.27,123100.0
2007-01-19 11:40:00,38.28,38.3,38.05,38.18,112400.0,38.28,38.3,38.05,38.18,112400.0
2007-01-19 11:50:00,38.18,38.3,38.17,38.3,178600.0,38.18,38.3,38.17,38.3,178600.0
2007-01-19 12:00:00,38.3,38.41,38.25,38.31,167500.0,38.3,38.41,38.25,38.31,167500.0
2007-01-19 12:10:00,38.31,38.34,38.16,38.28,141200.0,38.31,38.34,38.16,38.28,141200.0
2007-01-19 12:20:00,38.28,38.35,38.25,38.31,54400.0,38.28,38.35,38.25,38.31,54400.0
2007-01-19 12:30:00,38.31,38.31,38.18,38.22,69300.0,38.31,38.31,38.18,38.22,69300.0
2007-01-19 12:40:00,38.23,38.34,38.2,38.23,95000.0,38.23,38.34,38.2,38.23,95000.0
2007-01-19 12:50:00,38.24,38.3,38.23,38.29,72300.0,38.24,38.3,38.23,38.29,72300.0
2007-01-19 13:00:00,38.29,38.35,38.28,38.29,74700.0,38.29,38.35,38.28,38.29,74700.0
2007-01-19 13:10:00,38.29,38.3,38.25,38.25,40300.0,38.29,38.3,38.25,38.25,40300.0
2007-01-19 13:20:00,38.25,38.27,38.18,38.2,66300.0,38.25,38.27,38.18,38.2,66300.0
2007-01-19 13:30:00,38.2,38.21,38.0,38.08,94800.0,38.2,38.21,38.0,38.08,94800.0
2007-01-19 13:40:00,38.07,38.15,38.07,38.15,45600.0,38.07,38.15,38.07,38.15,45600.0
2007-01-19 13:50:00,38.14,38.17,38.11,38.14,52900.0,38.14,38.17,38.11,38.14,52900.0
2007-01-19 14:00:00,38.13,38.22,38.1,38.22,145800.0,38.13,38.22,38.1,38.22,145800.0
2007-01-19 14:10:00,38.21,38.29,38.19,38.27,55600.0,38.21,38.29,38.19,38.27,55600.0
2007-01-19 14:20:00,38.27,38.31,38.25,38.25,63300.0,38.27,38.31,38.25,38.25,63300.0
2007-01-19 14:30:00,38.26,38.36,38.23,38.35,170200.0,38.26,38.36,38.23,38.35,170200.0
2007-01-19 14:40:00,38.35,38.38,38.27,38.31,163600.0,38.35,38.38,38.27,38.31,163600.0
2007-01-19 14:50:00,38.31,38.46,38.3,38.46,180000.0,38.31,38.46,38.3,38.46,180000.0
2007-01-19 15:00:00,38.45,38.46,38.35,38.41,86100.0,38.45,38.46,38.35,38.41,86100.0
2007-01-19 15:10:00,38.4,38.41,38.34,38.36,339300.0,38.4,38.41,38.34,38.36,339300.0
2007-01-19 15:20:00,38.36,38.46,38.35,38.4,110000.0,38.36,38.46,38.35,38.4,110000.0
2007-01-19 15:30:00,38.41,38.42,38.34,38.36,186600.0,38.41,38.42,38.34,38.36,186600.0
2007-01-19 15:40:00,38.36,38.37,38.29,38.31,272300.0,38.36,38.37,38.29,38.31,272300.0
2007-01-19 15:50:00,38.31,38.41,38.29,38.41,320600.0,38.31,38.41,38.29,38.41,320600.0
2007-01-22 09:30:00,38.45,38.63,38.3,38.4,277300.0,38.45,38.63,38.3,38.4,277300.0
2007-01-22 09:40:00,38.42,38.45,38.27,38.32,112800.0,38.42,38.45,38.27,38.32,112800.0
2007-01-22 09:50:00,38.37,38.37,38.25,38.25,81400.0,38.37,38.37,38.25,38.25,81400.0
2007-01-22 10:00:00,38.25,38.27,37.93,37.94,184300.0,38.25,38.27,37.93,37.94,184300.0
2007-01-22 10:10:00,37.95,38.11,37.93,38.06,152300.0,37.95,38.11,37.93,38.06,152300.0
2007-01-22 10:20:00,38.06,38.12,37.93,37.98,172500.0,38.06,38.12,37.93,37.98,172500.0
2007-01-22 10:30:00,37.96,37.97,37.72,37.86,202700.0,37.96,37.97,37.72,37.86,202700.0
2007-01-22 10:40:00,37.85,37.9,37.69,37.77,275500.0,37.85,37.9,37.69,37.77,275500.0
2007-01-22 10:50:00,37.76,37.78,37.7,37.7,77600.0,37.76,37.78,37.7,37.7,77600.0
2007-01-22 11:00:00,37.7,37.76,37.35,37.49,420800.0,37.7,37.76,37.35,37.49,420800.0
2007-01-22 11:10:00,37.49,37.62,37.2,37.62,272000.0,37.49,37.62,37.2,37.62,272000.0
2007-01-22 11:20:00,37.62,37.64,37.46,37.47,197900.0,37.62,37.64,37.46,37.47,197900.0
2007-01-22 11:30:00,37.47,37.49,37.25,37.33,366800.0,37.47,37.49,37.25,37.33,366800.0
2007-01-22 11:40:00,37.33,37.48,37.3,37.46,225900.0,37.33,37.48,37.3,37.46,225900.0
2007-01-22 11:50:00,37.45,37.51,37.38,37.4,165500.0,37.45,37.51,37.38,37.4,165500.0
2007-01-22 12:00:00,37.39,37.42,37.35,37.41,95300.0,37.39,37.42,37.35,37.41,95300.0
2007-01-22 12:10:00,37.4,37.41,37.25,37.3,116400.0,37.4,37.41,37.25,37.3,116400.0
2007-01-22 12:20:00,37.32,37.44,37.27,37.44,177200.0,37.32,37.44,37.27,37.44,177200.0
2007-01-22 12:30:00,37.44,37.55,37.4,37.55,124600.0,37.44,37.55,37.4,37.55,124600.0
2007-01-22 12:40:00,37.54,37.59,37.43,37.45,113100.0,37.54,37.59,37.43,37.45,113100.0
2007-01-22 12:50:00,37.44,37.47,37.35,37.44,48200.0,37.44,37.47,37.35,37.44,48200.0
2007-01-22 13:00:00,37.45,37.57,37.41,37.46,99700.0,37.45,37.57,37.41,37.46,99700.0
2007-01-22 13:10:00,37.48,37.59,37.46,37.59,95700.0,37.48,37.59,37.46,37.59,95700.0
2007-01-22 13:20:00,37.58,37.65,37.58,37.64,132000.0,37.58,37.65,37.58,37.64,132000.0
2007-01-22 13:30:00,37.65,37.66,37.56,37.56,84200.0,37.65,37.66,37.56,37.56,84200.0
2007-01-22 13:40:00,37.57,37.63,37.57,37.6,46500.0,37.57,37.63,37.57,37.6,46500.0
2007-01-22 13:50:00,37.61,37.8,37.6,37.78,100600.0,37.61,37.8,37.6,37.78,100600.0
2007-01-22 14:00:00,37.76,37.85,37.69,37.8,147900.0,37.76,37.85,37.69,37.8,147900.0
2007-01-22 14:10:00,37.81,37.81,37.6,37.62,91900.0,37.81,37.81,37.6,37.62,91900.0
2007-01-22 14:20:00,37.62,37.65,37.58,37.6,73500.0,37.62,37.65,37.58,37.6,73500.0
2007-01-22 14:30:00,37.59,37.6,37.48,37.52,146300.0,37.59,37.6,37.48,37.52,146300.0
2007-01-22 14:40:00,37.53,37.68,37.52,37.62,214300.0,37.53,37.68,37.52,37.62,214300.0
2007-01-22 14:50:00,37.62,37.79,37.62,37.77,144900.0,37.62,37.79,37.62,37.77,144900.0
2007-01-22 15:00:00,37.77,37.84,37.76,37.82,97200.0,37.77,37.84,37.76,37.82,97200.0
2007-01-22 15:10:00,37.81,37.88,37.79,37.79,123000.0,37.81,37.88,37.79,37.79,123000.0
2007-01-22 15:20:00,37.78,37.82,37.75,37.79,104500.0,37.78,37.82,37.75,37.79,104500.0
2007-01-22 15:30:00,37.79,37.92,37.76,37.9,160900.0,37.79,37.92,37.76,37.9,160900.0
2007-01-22 15:40:00,37.9,37.93,37.76,37.77,143600.0,37.9,37.93,37.76,37.77,143600.0
2007-01-22 15:50:00,37.77,37.9,37.77,37.81,317600.0,37.77,37.9,37.77,37.81,317600.0
2007-01-23 09:30:00,37.65,37.96,37.55,37.6,493900.0,37.65,37.96,37.55,37.6,493900.0
2007-01-23 09:40:00,37.61,37.74,37.6,37.6,395100.0,37.61,37.74,37.6,37.6,395100.0
2007-01-23 09:50:00,37.6,37.72,37.6,37.7,171000.0,37.6,37.72,37.6,37.7,171000.0
2007-01-23 10:00:00,37.69,37.75,37.63,37.74,72400.0,37.69,37.75,37.63,37.74,72400.0
2007-01-23 10:10:00,37.74,37.75,37.64,37.68,122000.0,37.74,37.75,37.64,37.68,122000.0
2007-01-23 10:20:00,37.69,37.7,37.6,37.69,57900.0,37.69,37.7,37.6,37.69,57900.0
2007-01-23 10:30:00,37.69,37.71,37.65,37.68,52300.0,37.69,37.71,37.65,37.68,52300.0
2007-01-23 10:40:00,37.68,37.68,37.51,37.62,88600.0,37.68,37.68,37.51,37.62,88600.0
2007-01-23 10:50:00,37.62,37.66,37.57,37.58,118000.0,37.62,37.66,37.57,37.58,118000.0
2007-01-23 11:00:00,37.57,37.65,37.56,37.62,65500.0,37.57,37.65,37.56,37.62,65500.0
2007-01-23 11:10:00,37.65,37.7,37.61,37.7,182800.0,37.65,37.7,37.61,37.7,182800.0
2007-01-23 11:20:00,37.7,37.78,37.69,37.74,224700.0,37.7,37.78,37.69,37.74,224700.0
2007-01-23 11:30:00,37.74,37.76,37.69,37.69,108800.0,37.74,37.76,37.69,37.69,108800.0
2007-01-23 11:40:00,37.73,37.73,37.65,37.67,78000.0,37.73,37.73,37.65,37.67,78000.0
2007-01-23 11:50:00,37.65,37.7,37.65,37.69,53000.0,37.65,37.7,37.65,37.69,53000.0
2007-01-23 12:00:00,37.7,37.7,37.57,37.59,54500.0,37.7,37.7,37.57,37.59,54500.0
2007-01-23 12:10:00,37.6,37.69,37.59,37.64,53500.0,37.6,37.69,37.59,37.64,53500.0
2007-01-23 12:20:00,37.64,37.71,37.61,37.71,34200.0,37.64,37.71,37.61,37.71,34200.0
2007-01-23 12:30:00,37.71,37.73,37.65,37.72,45400.0,37.71,37.73,37.65,37.72,45400.0
2007-01-23 12:40:00,37.72,37.79,37.7,37.76,110400.0,37.72,37.79,37.7,37.76,110400.0
2007-01-23 12:50:00,37.76,37.79,37.73,37.77,82700.0,37.76,37.79,37.73,37.77,82700.0
2007-01-23 13:00:00,37.78,37.9,37.76,37.88,159300.0,37.78,37.9,37.76,37.88,159300.0
2007-01-23 13:10:00,37.89,37.9,37.82,37.83,128600.0,37.89,37.9,37.82,37.83,128600.0
2007-01-23 13:20:00,37.83,37.88,37.79,37.88,92500.0,37.83,37.88,37.79,37.88,92500.0
2007-01-23 13:30:00,37.87,37.89,37.8,37.8,27100.0,37.87,37.89,37.8,37.8,27100.0
2007-01-23 13:40:00,37.81,37.81,37.74,37.78,48600.0,37.81,37.81,37.74,37.78,48600.0
2007-01-23 13:50:00,37.77,37.77,37.7,37.71,38000.0,37.77,37.77,37.7,37.71,38000.0
2007-01-23 14:00:00,37.72,37.73,37.64,37.72,62000.0,37.72,37.73,37.64,37.72,62000.0
2007-01-23 14:10:00,37.71,37.74,37.65,37.65,61900.0,37.71,37.74,37.65,37.65,61900.0
2007-01-23 14:20:00,37.67,37.72,37.6,37.71,65600.0,37.67,37.72,37.6,37.71,65600.0
2007-01-23 14:30:00,37.72,37.72,37.59,37.65,129300.0,37.72,37.72,37.59,37.65,129300.0
2007-01-23 14:40:00,37.66,37.69,37.51,37.53,105800.0,37.66,37.69,37.51,37.53,105800.0
2007-01-23 14:50:00,37.53,37.54,37.5,37.51,94700.0,37.53,37.54,37.5,37.51,94700.0
2007-01-23 15:00:00,37.51,37.54,37.37,37.4,184500.0,37.51,37.54,37.37,37.4,184500.0
2007-01-23 15:10:00,37.4,37.57,37.39,37.55,153300.0,37.4,37.57,37.39,37.55,153300.0
2007-01-23 15:20:00,37.54,37.6,37.48,37.48,82700.0,37.54,37.6,37.48,37.48,82700.0
2007-01-23 15:30:00,37.48,37.59,37.45,37.59,59200.0,37.48,37.59,37.45,37.59,59200.0
2007-01-23 15:40:00,37.59,37.6,37.52,37.56,105000.0,37.59,37.6,37.52,37.56,105000.0
2007-01-23 15:50:00,37.56,37.71,37.49,37.49,203000.0,37.56,37.71,37.49,37.49,203000.0
2007-01-24 09:30:00,37.96,38.4,37.93,38.35,417500.0,37.96,38.4,37.93,38.35,417500.0
2007-01-24 09:40:00,38.37,38.52,38.35,38.46,229000.0,38.37,38.52,38.35,38.46,229000.0
2007-01-24 09:50:00,38.46,38.65,38.46,38.63,337600.0,38.46,38.65,38.46,38.63,337600.0
2007-01-24 10:00:00,38.63,38.76,38.58,38.73,265400.0,38.63,38.76,38.58,38.73,265400.0
2007-01-24 10:10:00,38.74,39.0,38.73,38.98,284700.0,38.74,39.0,38.73,38.98,284700.0
2007-01-24 10:20:00,38.98,39.09,37.87,38.86,294000.0,38.98,39.09,37.87,38.86,294000.0
2007-01-24 10:30:00,38.85,39.17,38.85,39.08,284100.0,38.85,39.17,38.85,39.08,284100.0
2007-01-24 10:40:00,39.09,39.12,38.96,38.96,129800.0,39.09,39.12,38.96,38.96,129800.0
2007-01-24 10:50:00,38.97,39.22,38.97,39.17,192600.0,38.97,39.22,38.97,39.17,192600.0
2007-01-24 11:00:00,39.17,39.45,39.13,39.44,242900.0,39.17,39.45,39.13,39.44,242900.0
2007-01-24 11:10:00,39.44,39.5,39.4,39.46,255600.0,39.44,39.5,39.4,39.46,255600.0
2007-01-24 11:20:00,39.44,39.45,39.22,39.25,193700.0,39.44,39.45,39.22,39.25,193700.0
2007-01-24 11:30:00,39.24,39.44,39.24,39.35,179700.0,39.24,39.44,39.24,39.35,179700.0
2007-01-24 11:40:00,39.35,39.43,39.32,39.36,67700.0,39.35,39.43,39.32,39.36,67700.0
2007-01-24 11:50:00,39.36,39.4,39.34,39.37,47100.0,39.36,39.4,39.34,39.37,47100.0
2007-01-24 12:00:00,39.37,39.45,39.36,39.43,107800.0,39.37,39.45,39.36,39.43,107800.0
2007-01-24 12:10:00,39.41,39.5,39.4,39.48,102800.0,39.41,39.5,39.4,39.48,102800.0
2007-01-24 12:20:00,39.46,39.5,39.41,39.47,73800.0,39.46,39.5,39.41,39.47,73800.0
2007-01-24 12:30:00,39.47,39.56,39.46,39.52,116900.0,39.47,39.56,39.46,39.52,116900.0
2007-01-24 12:40:00,39.51,39.52,39.42,39.45,66900.0,39.51,39.52,39.42,39.45,66900.0
2007-01-24 12:50:00,39.45,39.5,39.4,39.48,67300.0,39.45,39.5,39.4,39.48,67300.0
2007-01-24 13:00:00,39.47,39.52,39.41,39.42,134200.0,39.47,39.52,39.41,39.42,134200.0
2007-01-24 13:10:00,39.41,39.48,39.41,39.47,48500.0,39.41,39.48,39.41,39.47,48500.0
2007-01-24 13:20:00,39.47,39.49,39.36,39.37,83900.0,39.47,39.49,39.36,39.37,83900.0
2007-01-24 13:30:00,39.37,39.46,39.33,39.42,87400.0,39.37,39.46,39.33,39.42,87400.0
2007-01-24 13:40:00,39.42,39.47,39.37,39.42,63400.0,39.42,39.47,39.37,39.42,63400.0
2007-01-24 13:50:00,39.42,39.56,39.4,39.49,96800.0,39.42,39.56,39.4,39.49,96800.0
2007-01-24 14:00:00,39.51,39.59,39.44,39.46,118200.0,39.51,39.59,39.44,39.46,118200.0
2007-01-24 14:10:00,39.47,39.48,39.37,39.39,58700.0,39.47,39.48,39.37,39.39,58700.0
2007-01-24 14:20:00,39.39,39.41,39.29,39.38,164400.0,39.39,39.41,39.29,39.38,164400.0
2007-01-24 14:30:00,39.39,39.64,39.34,39.64,183100.0,39.39,39.64,39.34,39.64,183100.0
2007-01-24 14:40:00,39.64,39.73,39.58,39.6,255400.0,39.64,39.73,39.58,39.6,255400.0
2007-01-24 14:50:00,39.59,39.69,39.51,39.53,180500.0,39.59,39.69,39.51,39.53,180500.0
2007-01-24 15:00:00,39.53,39.74,39.53,39.69,124900.0,39.53,39.74,39.53,39.69,124900.0
2007-01-24 15:10:00,39.69,39.7,39.58,39.66,125400.0,39.69,39.7,39.58,39.66,125400.0
2007-01-24 15:20:00,39.65,39.7,39.61,39.65,114000.0,39.65,39.7,39.61,39.65,114000.0
2007-01-24 15:30:00,39.65,39.67,39.59,39.6,155300.0,39.65,39.67,39.59,39.6,155300.0
2007-01-24 15:40:00,39.6,39.65,39.54,39.62,212700.0,39.6,39.65,39.54,39.62,212700.0
2007-01-24 15:50:00,39.62,39.72,39.53,39.7,407800.0,39.62,39.72,39.53,39.7,407800.0
2007-01-25 09:30:00,39.7,39.72,39.32,39.39,327600.0,39.7,39.72,39.32,39.39,327600.0
2007-01-25 09:40:00,39.37,39.45,39.17,39.35,207400.0,39.37,39.45,39.17,39.35,207400.0
2007-01-25 09:50:00,39.35,39.56,39.33,39.5,234400.0,39.35,39.56,39.33,39.5,234400.0
2007-01-25 10:00:00,39.49,39.51,39.44,39.45,127400.0,39.49,39.51,39.44,39.45,127400.0
2007-01-25 10:10:00,39.46,39.53,39.39,39.42,191900.0,39.46,39.53,39.39,39.42,191900.0
2007-01-25 10:20:00,39.42,39.45,39.32,39.37,217200.0,39.42,39.45,39.32,39.37,217200.0
2007-01-25 10:30:00,39.36,39.53,39.35,39.51,143800.0,39.36,39.53,39.35,39.51,143800.0
2007-01-25 10:40:00,39.51,39.67,39.44,39.54,245800.0,39.51,39.67,39.44,39.54,245800.0
2007-01-25 10:50:00,39.54,39.63,39.48,39.62,192200.0,39.54,39.63,39.48,39.62,192200.0
2007-01-25 11:00:00,39.61,39.81,39.58,39.68,205300.0,39.61,39.81,39.58,39.68,205300.0
2007-01-25 11:10:00,39.7,39.79,39.65,39.67,186100.0,39.7,39.79,39.65,39.67,186100.0
2007-01-25 11:20:00,39.67,39.86,39.6,39.77,172500.0,39.67,39.86,39.6,39.77,172500.0
2007-01-25 11:30:00,39.79,39.97,39.67,39.75,227000.0,39.79,39.97,39.67,39.75,227000.0
2007-01-25 11:40:00,39.75,39.79,39.7,39.7,98600.0,39.75,39.79,39.7,39.7,98600.0
2007-01-25 11:50:00,39.7,39.76,39.69,39.71,177100.0,39.7,39.76,39.69,39.71,177100.0
2007-01-25 12:00:00,39.72,39.73,39.47,39.52,109600.0,39.72,39.73,39.47,39.52,109600.0
2007-01-25 12:10:00,39.5,39.57,39.37,39.42,110300.0,39.5,39.57,39.37,39.42,110300.0
2007-01-25 12:20:00,39.42,39.49,39.36,39.44,84700.0,39.42,39.49,39.36,39.44,84700.0
2007-01-25 12:30:00,39.44,39.52,39.43,39.46,74000.0,39.44,39.52,39.43,39.46,74000.0
2007-01-25 12:40:00,39.46,39.49,39.43,39.47,33600.0,39.46,39.49,39.43,39.47,33600.0
2007-01-25 12:50:00,39.47,39.53,39.41,39.47,67500.0,39.47,39.53,39.41,39.47,67500.0
2007-01-25 13:00:00,39.48,39.5,39.42,39.49,38500.0,39.48,39.5,39.42,39.49,38500.0
2007-01-25 13:10:00,39.48,39.5,39.44,39.47,31400.0,39.48,39.5,39.44,39.47,31400.0
2007-01-25 13:20:00,39.47,39.47,39.39,39.41,37700.0,39.47,39.47,39.39,39.41,37700.0
2007-01-25 13:30:00,39.41,39.41,39.16,39.17,93800.0,39.41,39.41,39.16,39.17,93800.0
2007-01-25 13:40:00,39.17,39.24,39.09,39.12,53400.0,39.17,39.24,39.09,39.12,53400.0
2007-01-25 13:50:00,39.11,39.29,39.1,39.12,172700.0,39.11,39.29,39.1,39.12,172700.0
2007-01-25 14:00:00,39.11,39.14,39.0,39.04,68800.0,39.11,39.14,39.0,39.04,68800.0
2007-01-25 14:10:00,39.05,39.07,38.99,39.0,118600.0,39.05,39.07,38.99,39.0,118600.0
2007-01-25 14:20:00,39.0,39.0,38.85,38.89,165900.0,39.0,39.0,38.85,38.89,165900.0
2007-01-25 14:30:00,38.89,38.94,38.88,38.92,95500.0,38.89,38.94,38.88,38.92,95500.0
2007-01-25 14:40:00,38.91,38.96,38.89,38.91,81900.0,38.91,38.96,38.89,38.91,81900.0
2007-01-25 14:50:00,38.93,39.03,38.9,38.97,60500.0,38.93,39.03,38.9,38.97,60500.0
2007-01-25 15:00:00,38.97,39.05,38.84,38.86,144900.0,38.97,39.05,38.84,38.86,144900.0
2007-01-25 15:10:00,38.85,39.0,38.85,38.96,89300.0,38.85,39.0,38.85,38.96,89300.0
2007-01-25 15:20:00,38.96,39.08,38.95,39.02,114300.0,38.96,39.08,38.95,39.02,114300.0
2007-01-25 15:30:00,39.02,39.06,38.98,39.05,121200.0,39.02,39.06,38.98,39.05,121200.0
2007-01-25 15:40:00,39.05,39.15,39.01,39.07,253300.0,39.05,39.15,39.01,39.07,253300.0
2007-01-25 15:50:00,39.08,39.18,39.08,39.11,331800.0,39.08,39.18,39.08,39.11,331800.0
2007-01-26 09:30:00,39.17,39.66,39.17,39.39,171800.0,39.17,39.66,39.17,39.39,171800.0
2007-01-26 09:40:00,39.4,39.4,39.0,39.08,116500.0,39.4,39.4,39.0,39.08,116500.0
2007-01-26 09:50:00,39.08,39.15,39.04,39.09,158200.0,39.08,39.15,39.04,39.09,158200.0
2007-01-26 10:00:00,39.09,39.2,38.66,38.81,261200.0,39.09,39.2,38.66,38.81,261200.0
2007-01-26 10:10:00,38.82,38.95,38.8,38.91,138300.0,38.82,38.95,38.8,38.91,138300.0
2007-01-26 10:20:00,38.91,39.09,38.9,39.01,85000.0,38.91,39.09,38.9,39.01,85000.0
2007-01-26 10:30:00,39.02,39.41,39.02,39.38,180000.0,39.02,39.41,39.02,39.38,180000.0
2007-01-26 10:40:00,39.38,39.42,39.21,39.21,68200.0,39.38,39.42,39.21,39.21,68200.0
2007-01-26 10:50:00,39.22,39.22,39.08,39.18,50600.0,39.22,39.22,39.08,39.18,50600.0
2007-01-26 11:00:00,39.18,39.19,39.04,39.1,76200.0,39.18,39.19,39.04,39.1,76200.0
2007-01-26 11:10:00,39.1,39.22,39.05,39.22,106400.0,39.1,39.22,39.05,39.22,106400.0
2007-01-26 11:20:00,39.22,39.22,39.03,39.04,83800.0,39.22,39.22,39.03,39.04,83800.0
2007-01-26 11:30:00,39.04,39.06,38.95,39.0,98000.0,39.04,39.06,38.95,39.0,98000.0
2007-01-26 11:40:00,39.0,39.04,38.9,38.99,135400.0,39.0,39.04,38.9,38.99,135400.0
2007-01-26 11:50:00,38.99,39.12,38.99,39.11,51800.0,38.99,39.12,38.99,39.11,51800.0
2007-01-26 12:00:00,39.12,39.23,39.07,39.2,69800.0,39.12,39.23,39.07,39.2,69800.0
2007-01-26 12:10:00,39.22,39.3,39.2,39.26,79000.0,39.22,39.3,39.2,39.26,79000.0
2007-01-26 12:20:00,39.27,39.27,39.19,39.2,21400.0,39.27,39.27,39.19,39.2,21400.0
2007-01-26 12:30:00,39.2,39.26,39.14,39.16,34800.0,39.2,39.26,39.14,39.16,34800.0
2007-01-26 12:40:00,39.14,39.17,39.09,39.15,33200.0,39.14,39.17,39.09,39.15,33200.0
2007-01-26 12:50:00,39.16,39.21,39.07,39.12,37900.0,39.16,39.21,39.07,39.12,37900.0
2007-01-26 13:00:00,39.12,39.18,39.0,39.05,38100.0,39.12,39.18,39.0,39.05,38100.0
2007-01-26 13:10:00,39.06,39.12,39.0,39.12,64600.0,39.06,39.12,39.0,39.12,64600.0
2007-01-26 13:20:00,39.12,39.19,39.07,39.17,106200.0,39.12,39.19,39.07,39.17,106200.0
2007-01-26 13:30:00,39.16,39.29,39.16,39.26,122000.0,39.16,39.29,39.16,39.26,122000.0
2007-01-26 13:40:00,39.25,39.28,39.24,39.26,67100.0,39.25,39.28,39.24,39.26,67100.0
2007-01-26 13:50:00,39.25,39.3,39.22,39.27,78700.0,39.25,39.3,39.22,39.27,78700.0
2007-01-26 14:00:00,39.27,39.28,39.22,39.24,137300.0,39.27,39.28,39.22,39.24,137300.0
2007-01-26 14:10:00,39.25,39.4,39.25,39.36,136500.0,39.25,39.4,39.25,39.36,136500.0
2007-01-26 14:20:00,39.35,39.36,39.19,39.2,86600.0,39.35,39.36,39.19,39.2,86600.0
2007-01-26 14:30:00,39.21,39.21,39.12,39.13,77500.0,39.21,39.21,39.12,39.13,77500.0
2007-01-26 14:40:00,39.14,39.21,39.13,39.21,38600.0,39.14,39.21,39.13,39.21,38600.0
2007-01-26 14:50:00,39.2,39.25,39.15,39.25,66000.0,39.2,39.25,39.15,39.25,66000.0
2007-01-26 15:00:00,39.24,39.3,39.23,39.29,84100.0,39.24,39.3,39.23,39.29,84100.0
2007-01-26 15:10:00,39.29,39.39,39.25,39.26,162300.0,39.29,39.39,39.25,39.26,162300.0
2007-01-26 15:20:00,39.26,39.27,39.16,39.19,58400.0,39.26,39.27,39.16,39.19,58400.0
2007-01-26 15:30:00,39.19,39.24,39.12,39.2,103300.0,39.19,39.24,39.12,39.2,103300.0
2007-01-26 15:40:00,39.19,39.33,39.14,39.32,106500.0,39.19,39.33,39.14,39.32,106500.0
2007-01-26 15:50:00,39.31,39.34,39.24,39.29,386600.0,39.31,39.34,39.24,39.29,386600.0
2007-01-29 09:30:00,39.39,39.4,38.91,38.96,157900.0,39.39,39.4,38.91,38.96,157900.0
2007-01-29 09:40:00,38.97,39.36,38.96,39.26,124900.0,38.97,39.36,38.96,39.26,124900.0
2007-01-29 09:50:00,39.27,39.3,39.05,39.11,67500.0,39.27,39.3,39.05,39.11,67500.0
2007-01-29 10:00:00,39.13,39.25,39.11,39.19,53200.0,39.13,39.25,39.11,39.19,53200.0
2007-01-29 10:10:00,39.19,39.24,39.11,39.15,71000.0,39.19,39.24,39.11,39.15,71000.0
2007-01-29 10:20:00,39.14,39.19,39.05,39.05,78900.0,39.14,39.19,39.05,39.05,78900.0
2007-01-29 10:30:00,39.05,39.1,39.0,39.05,102400.0,39.05,39.1,39.0,39.05,102400.0
2007-01-29 10:40:00,39.05,39.17,39.05,39.1,44500.0,39.05,39.17,39.05,39.1,44500.0
2007-01-29 10:50:00,39.1,39.14,39.05,39.07,74000.0,39.1,39.14,39.05,39.07,74000.0
2007-01-29 11:00:00,39.08,39.18,39.04,39.13,73200.0,39.08,39.18,39.04,39.13,73200.0
2007-01-29 11:10:00,39.13,39.24,39.13,39.16,83800.0,39.13,39.24,39.13,39.16,83800.0
2007-01-29 11:20:00,39.17,39.22,39.15,39.19,44000.0,39.17,39.22,39.15,39.19,44000.0
2007-01-29 11:30:00,39.19,39.27,39.17,39.23,83700.0,39.19,39.27,39.17,39.23,83700.0
2007-01-29 11:40:00,39.25,39.34,39.23,39.23,63100.0,39.25,39.34,39.23,39.23,63100.0
2007-01-29 11:50:00,39.23,39.23,39.14,39.18,55300.0,39.23,39.23,39.14,39.18,55300.0
2007-01-29 12:00:00,39.17,39.33,39.16,39.32,75600.0,39.17,39.33,39.16,39.32,75600.0
2007-01-29 12:10:00,39.32,39.4,39.31,39.32,51200.0,39.32,39.4,39.31,39.32,51200.0
2007-01-29 12:20:00,39.32,39.37,39.31,39.31,45200.0,39.32,39.37,39.31,39.31,45200.0
2007-01-29 12:30:00,39.31,39.36,39.28,39.35,32200.0,39.31,39.36,39.28,39.35,32200.0
2007-01-29 12:40:00,39.36,39.48,39.26,39.47,66100.0,39.36,39.48,39.26,39.47,66100.0
2007-01-29 12:50:00,39.47,39.7,39.44,39.64,130700.0,39.47,39.7,39.44,39.64,130700.0
2007-01-29 13:00:00,39.65,39.75,39.64,39.68,111700.0,39.65,39.75,39.64,39.68,111700.0
2007-01-29 13:10:00,39.67,39.68,39.55,39.55,75000.0,39.67,39.68,39.55,39.55,75000.0
2007-01-29 13:20:00,39.55,39.56,39.46,39.51,80400.0,39.55,39.56,39.46,39.51,80400.0
2007-01-29 13:30:00,39.51,39.6,39.51,39.54,59100.0,39.51,39.6,39.51,39.54,59100.0
2007-01-29 13:40:00,39.55,39.56,39.37,39.42,130700.0,39.55,39.56,39.37,39.42,130700.0
2007-01-29 13:50:00,39.41,39.5,39.27,39.28,139100.0,39.41,39.5,39.27,39.28,139100.0
2007-01-29 14:00:00,39.28,39.34,39.2,39.24,205800.0,39.28,39.34,39.2,39.24,205800.0
2007-01-29 14:10:00,39.24,39.27,39.13,39.26,117000.0,39.24,39.27,39.13,39.26,117000.0
2007-01-29 14:20:00,39.27,39.34,39.25,39.31,115900.0,39.27,39.34,39.25,39.31,115900.0
2007-01-29 14:30:00,39.34,39.34,39.2,39.2,70000.0,39.34,39.34,39.2,39.2,70000.0
2007-01-29 14:40:00,39.21,39.3,39.21,39.25,47500.0,39.21,39.3,39.21,39.25,47500.0
2007-01-29 14:50:00,39.24,39.32,39.2,39.3,61900.0,39.24,39.32,39.2,39.3,61900.0
2007-01-29 15:00:00,39.31,39.4,39.29,39.35,80300.0,39.31,39.4,39.29,39.35,80300.0
2007-01-29 15:10:00,39.35,39.46,39.35,39.4,57900.0,39.35,39.46,39.35,39.4,57900.0
2007-01-29 15:20:00,39.4,39.46,39.33,39.44,140600.0,39.4,39.46,39.33,39.44,140600.0
2007-01-29 15:30:00,39.45,39.46,39.29,39.3,92900.0,39.45,39.46,39.29,39.3,92900.0
2007-01-29 15:40:00,39.3,39.4,39.27,39.38,150000.0,39.3,39.4,39.27,39.38,150000.0
2007-01-29 15:50:00,39.39,39.45,39.31,39.39,159900.0,39.39,39.45,39.31,39.39,159900.0
2007-01-30 09:30:00,39.55,39.55,39.21,39.41,121700.0,39.55,39.55,39.21,39.41,121700.0
2007-01-30 09:40:00,39.41,39.42,39.31,39.32,43900.0,39.41,39.42,39.31,39.32,43900.0
2007-01-30 09:50:00,39.32,39.36,39.21,39.34,154800.0,39.32,39.36,39.21,39.34,154800.0
2007-01-30 10:00:00,39.34,39.54,39.33,39.38,119100.0,39.34,39.54,39.33,39.38,119100.0
2007-01-30 10:10:00,39.38,39.5,39.37,39.47,57300.0,39.38,39.5,39.37,39.47,57300.0
2007-01-30 10:20:00,39.45,39.47,39.35,39.35,64400.0,39.45,39.47,39.35,39.35,64400.0
2007-01-30 10:30:00,39.35,39.41,39.3,39.31,196100.0,39.35,39.41,39.3,39.31,196100.0
2007-01-30 10:40:00,39.31,39.36,39.28,39.3,118700.0,39.31,39.36,39.28,39.3,118700.0
2007-01-30 10:50:00,39.3,39.32,39.23,39.29,154500.0,39.3,39.32,39.23,39.29,154500.0
2007-01-30 11:00:00,39.3,39.3,39.2,39.21,83100.0,39.3,39.3,39.2,39.21,83100.0
2007-01-30 11:10:00,39.22,39.32,39.2,39.3,112100.0,39.22,39.32,39.2,39.3,112100.0
2007-01-30 11:20:00,39.28,39.35,39.24,39.25,163400.0,39.28,39.35,39.24,39.25,163400.0
2007-01-30 11:30:00,39.25,39.29,39.23,39.24,96000.0,39.25,39.29,39.23,39.24,96000.0
2007-01-30 11:40:00,39.24,39.24,39.1,39.1,91300.0,39.24,39.24,39.1,39.1,91300.0
2007-01-30 11:50:00,39.1,39.19,39.06,39.16,150200.0,39.1,39.19,39.06,39.16,150200.0
2007-01-30 12:00:00,39.15,39.15,39.09,39.09,97900.0,39.15,39.15,39.09,39.09,97900.0
2007-01-30 12:10:00,39.1,39.13,38.97,39.0,88700.0,39.1,39.13,38.97,39.0,88700.0
2007-01-30 12:20:00,39.01,39.05,38.96,39.04,157100.0,39.01,39.05,38.96,39.04,157100.0
2007-01-30 12:30:00,39.04,39.11,39.0,39.1,113400.0,39.04,39.11,39.0,39.1,113400.0
2007-01-30 12:40:00,39.09,39.09,39.0,39.02,68100.0,39.09,39.09,39.0,39.02,68100.0
2007-01-30 12:50:00,39.02,39.03,38.95,38.98,61800.0,39.02,39.03,38.95,38.98,61800.0
2007-01-30 13:00:00,38.99,38.99,38.92,38.92,161600.0,38.99,38.99,38.92,38.92,161600.0
2007-01-30 13:10:00,38.91,38.91,38.85,38.85,134400.0,38.91,38.91,38.85,38.85,134400.0
2007-01-30 13:20:00,38.85,38.97,38.83,38.94,197900.0,38.85,38.97,38.83,38.94,197900.0
2007-01-30 13:30:00,38.95,39.04,38.9,38.93,193300.0,38.95,39.04,38.9,38.93,193300.0
2007-01-30 13:40:00,38.92,38.97,38.91,38.95,98600.0,38.92,38.97,38.91,38.95,98600.0
2007-01-30 13:50:00,38.95,38.96,38.9,38.95,88400.0,38.95,38.96,38.9,38.95,88400.0
2007-01-30 14:00:00,38.95,38.96,38.85,38.86,108200.0,38.95,38.96,38.85,38.86,108200.0
2007-01-30 14:10:00,38.86,38.9,38.83,38.89,202700.0,38.86,38.9,38.83,38.89,202700.0
2007-01-30 14:20:00,38.89,39.07,38.89,39.05,154100.0,38.89,39.07,38.89,39.05,154100.0
2007-01-30 14:30:00,39.04,39.04,39.0,39.04,69200.0,39.04,39.04,39.0,39.04,69200.0
2007-01-30 14:40:00,39.04,39.04,38.95,38.95,100800.0,39.04,39.04,38.95,38.95,100800.0
2007-01-30 14:50:00,38.94,39.01,38.94,38.97,103600.0,38.94,39.01,38.94,38.97,103600.0
2007-01-30 15:00:00,38.97,39.0,38.95,38.98,50400.0,38.97,39.0,38.95,38.98,50400.0
2007-01-30 15:10:00,38.98,39.06,38.98,39.02,65100.0,38.98,39.06,38.98,39.02,65100.0
2007-01-30 15:20:00,39.02,39.03,38.95,38.96,68200.0,39.02,39.03,38.95,38.96,68200.0
2007-01-30 15:30:00,38.96,39.0,38.92,39.0,68300.0,38.96,39.0,38.92,39.0,68300.0
2007-01-30 15:40:00,39.0,39.0,38.93,38.96,124000.0,39.0,39.0,38.93,38.96,124000.0
2007-01-30 15:50:00,38.96,39.05,38.94,39.03,191300.0,38.96,39.05,38.94,39.03,191300.0
2007-01-31 09:30:00,38.88,39.1,38.52,38.56,214000.0,38.88,39.1,38.52,38.56,214000.0
2007-01-31 09:40:00,38.56,38.62,38.28,38.45,176300.0,38.56,38.62,38.28,38.45,176300.0
2007-01-31 09:50:00,38.46,38.64,38.4,38.62,134900.0,38.46,38.64,38.4,38.62,134900.0
2007-01-31 10:00:00,38.63,38.72,38.51,38.68,98100.0,38.63,38.72,38.51,38.68,98100.0
2007-01-31 10:10:00,38.69,38.75,38.5,38.57,136900.0,38.69,38.75,38.5,38.57,136900.0
2007-01-31 10:20:00,38.56,38.86,38.53,38.77,91400.0,38.56,38.86,38.53,38.77,91400.0
2007-01-31 10:30:00,38.77,38.99,38.75,38.97,257200.0,38.77,38.99,38.75,38.97,257200.0
2007-01-31 10:40:00,38.95,38.98,38.93,38.97,94900.0,38.95,38.98,38.93,38.97,94900.0
2007-01-31 10:50:00,38.98,38.99,38.93,38.93,84000.0,38.98,38.99,38.93,38.93,84000.0
2007-01-31 11:00:00,38.93,38.94,38.82,38.91,108200.0,38.93,38.94,38.82,38.91,108200.0
2007-01-31 11:10:00,38.91,38.96,38.89,38.9,50000.0,38.91,38.96,38.89,38.9,50000.0
2007-01-31 11:20:00,38.91,38.91,38.8,38.81,52800.0,38.91,38.91,38.8,38.81,52800.0
2007-01-31 11:30:00,38.8,38.84,38.73,38.8,63300.0,38.8,38.84,38.73,38.8,63300.0
2007-01-31 11:40:00,38.81,38.9,38.78,38.9,94300.0,38.81,38.9,38.78,38.9,94300.0
2007-01-31 11:50:00,38.89,38.9,38.82,38.83,85500.0,38.89,38.9,38.82,38.83,85500.0
2007-01-31 12:00:00,38.81,38.83,38.74,38.75,58500.0,38.81,38.83,38.74,38.75,58500.0
2007-01-31 12:10:00,38.74,38.76,38.69,38.73,66400.0,38.74,38.76,38.69,38.73,66400.0
2007-01-31 12:20:00,38.73,38.75,38.69,38.7,30800.0,38.73,38.75,38.69,38.7,30800.0
2007-01-31 12:30:00,38.7,38.75,38.64,38.71,68700.0,38.7,38.75,38.64,38.71,68700.0
2007-01-31 12:40:00,38.71,38.74,38.69,38.7,44400.0,38.71,38.74,38.69,38.7,44400.0
2007-01-31 12:50:00,38.69,38.74,38.68,38.72,57200.0,38.69,38.74,38.68,38.72,57200.0
2007-01-31 13:00:00,38.72,38.74,38.66,38.66,45700.0,38.72,38.74,38.66,38.66,45700.0
2007-01-31 13:10:00,38.65,38.71,38.63,38.66,41100.0,38.65,38.71,38.63,38.66,41100.0
2007-01-31 13:20:00,38.65,38.7,38.62,38.69,57000.0,38.65,38.7,38.62,38.69,57000.0
2007-01-31 13:30:00,38.69,38.7,38.58,38.62,56400.0,38.69,38.7,38.58,38.62,56400.0
2007-01-31 13:40:00,38.62,38.63,38.53,38.61,128000.0,38.62,38.63,38.53,38.61,128000.0
2007-01-31 13:50:00,38.61,38.69,38.57,38.63,62300.0,38.61,38.69,38.57,38.63,62300.0
2007-01-31 14:00:00,38.63,38.7,38.59,38.59,62400.0,38.63,38.7,38.59,38.59,62400.0
2007-01-31 14:10:00,38.6,38.87,38.5,38.87,159100.0,38.6,38.87,38.5,38.87,159100.0
2007-01-31 14:20:00,38.88,38.9,38.72,38.8,155200.0,38.88,38.9,38.72,38.8,155200.0
2007-01-31 14:30:00,38.8,39.02,38.72,38.97,203000.0,38.8,39.02,38.72,38.97,203000.0
2007-01-31 14:40:00,38.96,39.06,38.88,39.04,178000.0,38.96,39.06,38.88,39.04,178000.0
2007-01-31 14:50:00,39.05,39.07,38.95,38.98,111400.0,39.05,39.07,38.95,38.98,111400.0
2007-01-31 15:00:00,38.98,39.13,38.98,39.09,201100.0,38.98,39.13,38.98,39.09,201100.0
2007-01-31 15:10:00,39.1,39.11,38.93,38.94,105000.0,39.1,39.11,38.93,38.94,105000.0
2007-01-31 15:20:00,38.94,38.98,38.89,38.98,127600.0,38.94,38.98,38.89,38.98,127600.0
2007-01-31 15:30:00,38.98,39.11,38.96,38.96,110100.0,38.98,39.11,38.96,38.96,110100.0
2007-01-31 15:40:00,38.96,39.02,38.91,38.99,94400.0,38.96,39.02,38.91,38.99,94400.0
2007-01-31 15:50:00,38.98,38.98,38.82,38.87,199600.0,38.98,38.98,38.82,38.87,199600.0
2007-02-01 09:30:00,38.91,38.96,38.78,38.85,241400.0,38.91,38.96,38.78,38.85,241400.0
2007-02-01 09:40:00,38.86,38.99,38.85,38.89,156100.0,38.86,38.99,38.85,38.89,156100.0
2007-02-01 09:50:00,38.9,38.95,38.85,38.87,120400.0,38.9,38.95,38.85,38.87,120400.0
2007-02-01 10:00:00,38.89,38.91,38.71,38.82,142600.0,38.89,38.91,38.71,38.82,142600.0
2007-02-01 10:10:00,38.82,38.82,38.62,38.68,86700.0,38.82,38.82,38.62,38.68,86700.0
2007-02-01 10:20:00,38.68,38.7,38.52,38.58,60300.0,38.68,38.7,38.52,38.58,60300.0
2007-02-01 10:30:00,38.59,38.63,38.57,38.61,74700.0,38.59,38.63,38.57,38.61,74700.0
2007-02-01 10:40:00,38.61,38.72,38.59,38.61,86000.0,38.61,38.72,38.59,38.61,86000.0
2007-02-01 10:50:00,38.6,38.63,38.59,38.59,63200.0,38.6,38.63,38.59,38.59,63200.0
2007-02-01 11:00:00,38.59,38.6,38.32,38.46,132800.0,38.59,38.6,38.32,38.46,132800.0
2007-02-01 11:10:00,38.46,38.51,38.34,38.36,138700.0,38.46,38.51,38.34,38.36,138700.0
2007-02-01 11:20:00,38.37,38.45,38.33,38.43,85800.0,38.37,38.45,38.33,38.43,85800.0
2007-02-01 11:30:00,38.43,38.45,38.36,38.38,96700.0,38.43,38.45,38.36,38.38,96700.0
2007-02-01 11:40:00,38.38,38.49,38.37,38.47,177500.0,38.38,38.49,38.37,38.47,177500.0
2007-02-01 11:50:00,38.47,38.65,38.35,38.58,58300.0,38.47,38.65,38.35,38.58,58300.0
2007-02-01 12:00:00,38.57,38.66,38.56,38.6,67200.0,38.57,38.66,38.56,38.6,67200.0
2007-02-01 12:10:00,38.61,38.65,38.54,38.6,74000.0,38.61,38.65,38.54,38.6,74000.0
2007-02-01 12:20:00,38.59,38.61,38.49,38.49,45500.0,38.59,38.61,38.49,38.49,45500.0
2007-02-01 12:30:00,38.49,38.51,38.45,38.51,37300.0,38.49,38.51,38.45,38.51,37300.0
2007-02-01 12:40:00,38.5,38.61,38.41,38.59,167500.0,38.5,38.61,38.41,38.59,167500.0
2007-02-01 12:50:00,38.59,38.61,38.55,38.61,40300.0,38.59,38.61,38.55,38.61,40300.0
2007-02-01 13:00:00,38.6,38.61,38.59,38.6,74800.0,38.6,38.61,38.59,38.6,74800.0
2007-02-01 13:10:00,38.6,38.61,38.55,38.55,73500.0,38.6,38.61,38.55,38.55,73500.0
2007-02-01 13:20:00,38.56,38.6,38.55,38.6,52100.0,38.56,38.6,38.55,38.6,52100.0
2007-02-01 13:30:00,38.6,38.61,38.53,38.6,49500.0,38.6,38.61,38.53,38.6,49500.0
2007-02-01 13:40:00,38.61,38.72,38.6,38.72,103400.0,38.61,38.72,38.6,38.72,103400.0
2007-02-01 13:50:00,38.7,38.71,38.66,38.7,149900.0,38.7,38.71,38.66,38.7,149900.0
2007-02-01 14:00:00,38.71,38.74,38.63,38.63,66800.0,38.71,38.74,38.63,38.63,66800.0
2007-02-01 14:10:00,38.62,38.68,38.51,38.53,122600.0,38.62,38.68,38.51,38.53,122600.0
2007-02-01 14:20:00,38.53,38.62,38.53,38.59,103400.0,38.53,38.62,38.53,38.59,103400.0
2007-02-01 14:30:00,38.59,38.6,38.48,38.53,105800.0,38.59,38.6,38.48,38.53,105800.0
2007-02-01 14:40:00,38.52,38.56,38.52,38.55,136400.0,38.52,38.56,38.52,38.55,136400.0
2007-02-01 14:50:00,38.56,38.62,38.56,38.61,152600.0,38.56,38.62,38.56,38.61,152600.0
2007-02-01 15:00:00,38.61,38.75,38.6,38.71,112700.0,38.61,38.75,38.6,38.71,112700.0
2007-02-01 15:10:00,38.71,38.85,38.71,38.82,134100.0,38.71,38.85,38.71,38.82,134100.0
2007-02-01 15:20:00,38.81,38.82,38.76,38.82,77200.0,38.81,38.82,38.76,38.82,77200.0
2007-02-01 15:30:00,38.83,38.92,38.81,38.92,175200.0,38.83,38.92,38.81,38.92,175200.0
2007-02-01 15:40:00,38.92,38.92,38.84,38.84,124100.0,38.92,38.92,38.84,38.84,124100.0
2007-02-01 15:50:00,38.85,38.9,38.75,38.75,220900.0,38.85,38.9,38.75,38.75,220900.0
2007-02-02 09:30:00,38.99,39.06,38.42,38.58,359100.0,38.99,39.06,38.42,38.58,359100.0
2007-02-02 09:40:00,38.57,38.98,38.55,38.91,150000.0,38.57,38.98,38.55,38.91,150000.0
2007-02-02 09:50:00,38.91,38.92,38.6,38.62,149300.0,38.91,38.92,38.6,38.62,149300.0
2007-02-02 10:00:00,38.63,38.91,38.6,38.86,98600.0,38.63,38.91,38.6,38.86,98600.0
2007-02-02 10:10:00,38.85,39.17,38.84,39.04,85700.0,38.85,39.17,38.84,39.04,85700.0
2007-02-02 10:20:00,39.04,39.17,38.98,39.11,71400.0,39.04,39.17,38.98,39.11,71400.0
2007-02-02 10:30:00,39.11,39.13,39.03,39.04,53100.0,39.11,39.13,39.03,39.04,53100.0
2007-02-02 10:40:00,39.04,39.05,38.81,38.92,54900.0,39.04,39.05,38.81,38.92,54900.0
2007-02-02 10:50:00,38.93,38.97,38.88,38.9,36600.0,38.93,38.97,38.88,38.9,36600.0
2007-02-02 11:00:00,38.89,38.89,38.8,38.82,45400.0,38.89,38.89,38.8,38.82,45400.0
2007-02-02 11:10:00,38.82,38.86,38.78,38.8,37400.0,38.82,38.86,38.78,38.8,37400.0
2007-02-02 11:20:00,38.81,38.84,38.79,38.84,117600.0,38.81,38.84,38.79,38.84,117600.0
2007-02-02 11:30:00,38.84,38.84,38.73,38.78,81100.0,38.84,38.84,38.73,38.78,81100.0
2007-02-02 11:40:00,38.77,38.91,38.75,38.83,65400.0,38.77,38.91,38.75,38.83,65400.0
2007-02-02 11:50:00,38.84,39.0,38.84,38.95,53500.0,38.84,39.0,38.84,38.95,53500.0
2007-02-02 12:00:00,38.96,38.96,38.9,38.91,21600.0,38.96,38.96,38.9,38.91,21600.0
2007-02-02 12:10:00,38.92,39.09,38.91,39.09,60200.0,38.92,39.09,38.91,39.09,60200.0
2007-02-02 12:20:00,39.11,39.2,39.09,39.1,113400.0,39.11,39.2,39.09,39.1,113400.0
2007-02-02 12:30:00,39.11,39.21,39.1,39.17,48800.0,39.11,39.21,39.1,39.17,48800.0
2007-02-02 12:40:00,39.17,39.17,39.11,39.12,23500.0,39.17,39.17,39.11,39.12,23500.0
2007-02-02 12:50:00,39.13,39.16,39.12,39.16,19300.0,39.13,39.16,39.12,39.16,19300.0
2007-02-02 13:00:00,39.16,39.21,39.14,39.18,42000.0,39.16,39.21,39.14,39.18,42000.0
2007-02-02 13:10:00,39.18,39.2,39.13,39.16,28600.0,39.18,39.2,39.13,39.16,28600.0
2007-02-02 13:20:00,39.15,39.18,39.07,39.17,43600.0,39.15,39.18,39.07,39.17,43600.0
2007-02-02 13:30:00,39.18,39.21,39.14,39.16,40400.0,39.18,39.21,39.14,39.16,40400.0
2007-02-02 13:40:00,39.16,39.2,39.15,39.17,39600.0,39.16,39.2,39.15,39.17,39600.0
2007-02-02 13:50:00,39.16,39.19,39.11,39.11,37800.0,39.16,39.19,39.11,39.11,37800.0
2007-02-02 14:00:00,39.11,39.16,39.07,39.15,33400.0,39.11,39.16,39.07,39.15,33400.0
2007-02-02 14:10:00,39.16,39.16,38.96,38.98,68200.0,39.16,39.16,38.96,38.98,68200.0
2007-02-02 14:20:00,38.98,39.01,38.84,38.93,95300.0,38.98,39.01,38.84,38.93,95300.0
2007-02-02 14:30:00,38.93,39.0,38.92,38.98,29900.0,38.93,39.0,38.92,38.98,29900.0
2007-02-02 14:40:00,38.98,39.04,38.81,38.89,101700.0,38.98,39.04,38.81,38.89,101700.0
2007-02-02 14:50:00,38.89,38.94,38.86,38.9,37700.0,38.89,38.94,38.86,38.9,37700.0
2007-02-02 15:00:00,38.9,38.94,38.86,38.92,73300.0,38.9,38.94,38.86,38.92,73300.0
2007-02-02 15:10:00,38.91,39.08,38.9,39.04,58700.0,38.91,39.08,38.9,39.04,58700.0
2007-02-02 15:20:00,39.03,39.03,38.94,39.01,54200.0,39.03,39.03,38.94,39.01,54200.0
2007-02-02 15:30:00,39.02,39.03,38.96,39.0,59700.0,39.02,39.03,38.96,39.0,59700.0
2007-02-02 15:40:00,39.01,39.01,38.92,38.95,71000.0,39.01,39.01,38.92,38.95,71000.0
2007-02-02 15:50:00,38.95,39.02,38.94,38.98,114000.0,38.95,39.02,38.94,38.98,114000.0
2007-02-05 09:30:00,38.89,39.06,38.62,38.74,175400.0,38.89,39.06,38.62,38.74,175400.0
2007-02-05 09:40:00,38.75,38.95,38.69,38.81,94800.0,38.75,38.95,38.69,38.81,94800.0
2007-02-05 09:50:00,38.81,38.91,38.66,38.74,83500.0,38.81,38.91,38.66,38.74,83500.0
2007-02-05 10:00:00,38.7,38.78,38.62,38.68,76200.0,38.7,38.78,38.62,38.68,76200.0
2007-02-05 10:10:00,38.66,38.72,38.58,38.61,68200.0,38.66,38.72,38.58,38.61,68200.0
2007-02-05 10:20:00,38.61,38.67,38.58,38.65,65500.0,38.61,38.67,38.58,38.65,65500.0
2007-02-05 10:30:00,38.64,38.76,38.6,38.64,113700.0,38.64,38.76,38.6,38.64,113700.0
2007-02-05 10:40:00,38.64,38.64,38.54,38.55,107800.0,38.64,38.64,38.54,38.55,107800.0
2007-02-05 10:50:00,38.54,38.55,38.5,38.55,73100.0,38.54,38.55,38.5,38.55,73100.0
2007-02-05 11:00:00,38.55,38.56,38.48,38.52,58600.0,38.55,38.56,38.48,38.52,58600.0
2007-02-05 11:10:00,38.53,38.54,38.46,38.48,66600.0,38.53,38.54,38.46,38.48,66600.0
2007-02-05 11:20:00,38.49,38.57,38.48,38.54,54600.0,38.49,38.57,38.48,38.54,54600.0
2007-02-05 11:30:00,38.55,38.59,38.5,38.57,61200.0,38.55,38.59,38.5,38.57,61200.0
2007-02-05 11:40:00,38.57,38.58,38.5,38.51,51700.0,38.57,38.58,38.5,38.51,51700.0
2007-02-05 11:50:00,38.51,38.56,38.49,38.52,57700.0,38.51,38.56,38.49,38.52,57700.0
2007-02-05 12:00:00,38.52,38.55,38.46,38.49,51300.0,38.52,38.55,38.46,38.49,51300.0
2007-02-05 12:10:00,38.49,38.5,38.45,38.45,42600.0,38.49,38.5,38.45,38.45,42600.0
2007-02-05 12:20:00,38.44,38.51,38.43,38.48,66200.0,38.44,38.51,38.43,38.48,66200.0
2007-02-05 12:30:00,38.49,38.51,38.48,38.5,134700.0,38.49,38.51,38.48,38.5,134700.0
2007-02-05 12:40:00,38.5,38.5,38.44,38.48,56000.0,38.5,38.5,38.44,38.48,56000.0
2007-02-05 12:50:00,38.48,38.5,38.48,38.5,49000.0,38.48,38.5,38.48,38.5,49000.0
2007-02-05 13:00:00,38.5,38.51,38.47,38.47,44200.0,38.5,38.51,38.47,38.47,44200.0
2007-02-05 13:10:00,38.47,38.5,38.46,38.47,72200.0,38.47,38.5,38.46,38.47,72200.0
2007-02-05 13:20:00,38.46,38.46,38.38,38.4,46900.0,38.46,38.46,38.38,38.4,46900.0
2007-02-05 13:30:00,38.4,38.49,38.38,38.48,44700.0,38.4,38.49,38.38,38.48,44700.0
2007-02-05 13:40:00,38.48,38.5,38.42,38.45,71700.0,38.48,38.5,38.42,38.45,71700.0
2007-02-05 13:50:00,38.46,38.5,38.46,38.49,30000.0,38.46,38.5,38.46,38.49,30000.0
2007-02-05 14:00:00,38.5,38.6,38.48,38.49,78000.0,38.5,38.6,38.48,38.49,78000.0
2007-02-05 14:10:00,38.5,38.6,38.5,38.56,44000.0,38.5,38.6,38.5,38.56,44000.0
2007-02-05 14:20:00,38.56,38.6,38.54,38.58,43900.0,38.56,38.6,38.54,38.58,43900.0
2007-02-05 14:30:00,38.58,38.59,38.52,38.57,76500.0,38.58,38.59,38.52,38.57,76500.0
2007-02-05 14:40:00,38.58,38.63,38.56,38.6,66900.0,38.58,38.63,38.56,38.6,66900.0
2007-02-05 14:50:00,38.6,38.61,38.5,38.57,72400.0,38.6,38.61,38.5,38.57,72400.0
2007-02-05 15:00:00,38.57,38.59,38.5,38.52,128100.0,38.57,38.59,38.5,38.52,128100.0
2007-02-05 15:10:00,38.52,38.58,38.5,38.53,68400.0,38.52,38.58,38.5,38.53,68400.0
2007-02-05 15:20:00,38.53,38.6,38.43,38.52,67100.0,38.53,38.6,38.43,38.52,67100.0
2007-02-05 15:30:00,38.53,38.56,38.47,38.54,67000.0,38.53,38.56,38.47,38.54,67000.0
2007-02-05 15:40:00,38.55,38.55,38.45,38.55,110900.0,38.55,38.55,38.45,38.55,110900.0
2007-02-05 15:50:00,38.55,38.55,38.42,38.44,173900.0,38.55,38.55,38.42,38.44,173900.0
2007-02-06 09:30:00,39.08,39.2,38.87,39.0,575200.0,39.08,39.2,38.87,39.0,575200.0
2007-02-06 09:40:00,38.98,39.06,38.79,38.94,360400.0,38.98,39.06,38.79,38.94,360400.0
2007-02-06 09:50:00,38.94,39.02,38.87,38.87,108300.0,38.94,39.02,38.87,38.87,108300.0
2007-02-06 10:00:00,38.86,38.87,38.69,38.7,176600.0,38.86,38.87,38.69,38.7,176600.0
2007-02-06 10:10:00,38.7,38.72,38.61,38.64,168900.0,38.7,38.72,38.61,38.64,168900.0
2007-02-06 10:20:00,38.64,38.77,38.64,38.67,140100.0,38.64,38.77,38.64,38.67,140100.0
2007-02-06 10:30:00,38.67,38.7,38.65,38.65,91200.0,38.67,38.7,38.65,38.65,91200.0
2007-02-06 10:40:00,38.65,38.72,38.47,38.5,227900.0,38.65,38.72,38.47,38.5,227900.0
2007-02-06 10:50:00,38.51,38.53,38.18,38.2,318000.0,38.51,38.53,38.18,38.2,318000.0
2007-02-06 11:00:00,38.2,38.36,38.11,38.3,180600.0,38.2,38.36,38.11,38.3,180600.0
2007-02-06 11:10:00,38.3,38.34,38.2,38.2,85200.0,38.3,38.34,38.2,38.2,85200.0
2007-02-06 11:20:00,38.2,38.3,38.12,38.15,110700.0,38.2,38.3,38.12,38.15,110700.0
2007-02-06 11:30:00,38.16,38.26,38.14,38.22,144200.0,38.16,38.26,38.14,38.22,144200.0
2007-02-06 11:40:00,38.22,38.24,38.0,38.07,217900.0,38.22,38.24,38.0,38.07,217900.0
2007-02-06 11:50:00,38.07,38.21,38.05,38.05,109900.0,38.07,38.21,38.05,38.05,109900.0
2007-02-06 12:00:00,38.05,38.22,38.05,38.21,84300.0,38.05,38.22,38.05,38.21,84300.0
2007-02-06 12:10:00,38.21,38.22,38.06,38.07,124000.0,38.21,38.22,38.06,38.07,124000.0
2007-02-06 12:20:00,38.06,38.2,38.03,38.2,91500.0,38.06,38.2,38.03,38.2,91500.0
2007-02-06 12:30:00,38.19,38.2,38.14,38.19,61300.0,38.19,38.2,38.14,38.19,61300.0
2007-02-06 12:40:00,38.19,38.2,38.13,38.17,57500.0,38.19,38.2,38.13,38.17,57500.0
2007-02-06 12:50:00,38.17,38.24,38.15,38.2,79600.0,38.17,38.24,38.15,38.2,79600.0
2007-02-06 13:00:00,38.2,38.39,38.14,38.3,256300.0,38.2,38.39,38.14,38.3,256300.0
2007-02-06 13:10:00,38.32,38.38,38.29,38.29,78900.0,38.32,38.38,38.29,38.29,78900.0
2007-02-06 13:20:00,38.29,38.3,38.23,38.23,54000.0,38.29,38.3,38.23,38.23,54000.0
2007-02-06 13:30:00,38.24,38.47,38.24,38.44,95700.0,38.24,38.47,38.24,38.44,95700.0
2007-02-06 13:40:00,38.44,38.47,38.33,38.35,76600.0,38.44,38.47,38.33,38.35,76600.0
2007-02-06 13:50:00,38.34,38.34,38.31,38.32,27700.0,38.34,38.34,38.31,38.32,27700.0
2007-02-06 14:00:00,38.32,38.35,38.17,38.18,92600.0,38.32,38.35,38.17,38.18,92600.0
2007-02-06 14:10:00,38.18,38.29,38.18,38.24,81600.0,38.18,38.29,38.18,38.24,81600.0
2007-02-06 14:20:00,38.23,38.3,38.2,38.3,37000.0,38.23,38.3,38.2,38.3,37000.0
2007-02-06 14:30:00,38.3,38.35,38.28,38.28,56100.0,38.3,38.35,38.28,38.28,56100.0
2007-02-06 14:40:00,38.29,38.32,38.28,38.31,51000.0,38.29,38.32,38.28,38.31,51000.0
2007-02-06 14:50:00,38.31,38.4,38.28,38.39,101900.0,38.31,38.4,38.28,38.39,101900.0
2007-02-06 15:00:00,38.4,38.45,38.37,38.38,103000.0,38.4,38.45,38.37,38.38,103000.0
2007-02-06 15:10:00,38.38,38.42,38.36,38.39,95200.0,38.38,38.42,38.36,38.39,95200.0
2007-02-06 15:20:00,38.38,38.4,38.35,38.36,70900.0,38.38,38.4,38.35,38.36,70900.0
2007-02-06 15:30:00,38.37,38.41,38.36,38.38,96700.0,38.37,38.41,38.36,38.38,96700.0
2007-02-06 15:40:00,38.38,38.47,38.38,38.44,112700.0,38.38,38.47,38.38,38.44,112700.0
2007-02-06 15:50:00,38.44,38.48,38.39,38.44,279600.0,38.44,38.48,38.39,38.44,279600.0
2007-02-07 09:30:00,38.6,38.85,38.4,38.46,234000.0,38.6,38.85,38.4,38.46,234000.0
2007-02-07 09:40:00,38.47,38.58,38.43,38.52,75500.0,38.47,38.58,38.43,38.52,75500.0
2007-02-07 09:50:00,38.53,38.55,38.4,38.44,126800.0,38.53,38.55,38.4,38.44,126800.0
2007-02-07 10:00:00,38.44,38.48,38.29,38.34,75400.0,38.44,38.48,38.29,38.34,75400.0
2007-02-07 10:10:00,38.34,38.5,38.29,38.47,62000.0,38.34,38.5,38.29,38.47,62000.0
2007-02-07 10:20:00,38.47,38.56,38.42,38.5,78100.0,38.47,38.56,38.42,38.5,78100.0
2007-02-07 10:30:00,38.5,38.66,38.42,38.64,114800.0,38.5,38.66,38.42,38.64,114800.0
2007-02-07 10:40:00,38.65,38.76,38.62,38.75,181600.0,38.65,38.76,38.62,38.75,181600.0
2007-02-07 10:50:00,38.75,38.76,38.63,38.65,100600.0,38.75,38.76,38.63,38.65,100600.0
2007-02-07 11:00:00,38.66,38.78,38.62,38.71,93200.0,38.66,38.78,38.62,38.71,93200.0
2007-02-07 11:10:00,38.72,38.72,38.64,38.66,76600.0,38.72,38.72,38.64,38.66,76600.0
2007-02-07 11:20:00,38.67,38.7,38.56,38.56,107600.0,38.67,38.7,38.56,38.56,107600.0
2007-02-07 11:30:00,38.58,38.6,38.51,38.52,72300.0,38.58,38.6,38.51,38.52,72300.0
2007-02-07 11:40:00,38.52,38.57,38.51,38.52,61900.0,38.52,38.57,38.51,38.52,61900.0
2007-02-07 11:50:00,38.52,38.53,38.45,38.5,52100.0,38.52,38.53,38.45,38.5,52100.0
2007-02-07 12:00:00,38.51,38.57,38.49,38.56,43600.0,38.51,38.57,38.49,38.56,43600.0
2007-02-07 12:10:00,38.56,38.57,38.49,38.52,79900.0,38.56,38.57,38.49,38.52,79900.0
2007-02-07 12:20:00,38.53,38.55,38.48,38.52,38900.0,38.53,38.55,38.48,38.52,38900.0
2007-02-07 12:30:00,38.53,38.57,38.51,38.51,62500.0,38.53,38.57,38.51,38.51,62500.0
2007-02-07 12:40:00,38.51,38.54,38.5,38.54,24400.0,38.51,38.54,38.5,38.54,24400.0
2007-02-07 12:50:00,38.54,38.59,38.51,38.57,88500.0,38.54,38.59,38.51,38.57,88500.0
2007-02-07 13:00:00,38.57,38.65,38.56,38.59,101100.0,38.57,38.65,38.56,38.59,101100.0
2007-02-07 13:10:00,38.58,38.6,38.52,38.53,26000.0,38.58,38.6,38.52,38.53,26000.0
2007-02-07 13:20:00,38.53,38.55,38.48,38.5,63100.0,38.53,38.55,38.48,38.5,63100.0
2007-02-07 13:30:00,38.49,38.51,38.4,38.45,65100.0,38.49,38.51,38.4,38.45,65100.0
2007-02-07 13:40:00,38.45,38.46,38.36,38.41,69800.0,38.45,38.46,38.36,38.41,69800.0
2007-02-07 13:50:00,38.41,38.43,38.36,38.38,43400.0,38.41,38.43,38.36,38.38,43400.0
2007-02-07 14:00:00,38.38,38.42,38.3,38.3,88200.0,38.38,38.42,38.3,38.3,88200.0
2007-02-07 14:10:00,38.3,38.36,38.29,38.34,58300.0,38.3,38.36,38.29,38.34,58300.0
2007-02-07 14:20:00,38.34,38.4,38.32,38.36,62000.0,38.34,38.4,38.32,38.36,62000.0
2007-02-07 14:30:00,38.37,38.37,38.2,38.34,153600.0,38.37,38.37,38.2,38.34,153600.0
2007-02-07 14:40:00,38.34,38.35,38.16,38.19,133700.0,38.34,38.35,38.16,38.19,133700.0
2007-02-07 14:50:00,38.2,38.27,38.17,38.18,69100.0,38.2,38.27,38.17,38.18,69100.0
2007-02-07 15:00:00,38.17,38.25,38.16,38.19,115300.0,38.17,38.25,38.16,38.19,115300.0
2007-02-07 15:10:00,38.19,38.25,38.16,38.16,68700.0,38.19,38.25,38.16,38.16,68700.0
2007-02-07 15:20:00,38.17,38.21,38.09,38.1,131500.0,38.17,38.21,38.09,38.1,131500.0
2007-02-07 15:30:00,38.1,38.15,38.05,38.14,247200.0,38.1,38.15,38.05,38.14,247200.0
2007-02-07 15:40:00,38.14,38.19,38.03,38.04,255400.0,38.14,38.19,38.03,38.04,255400.0
2007-02-07 15:50:00,38.05,38.15,38.03,38.15,433000.0,38.05,38.15,38.03,38.15,433000.0
2007-02-08 09:30:00,38.18,38.34,38.16,38.25,280300.0,38.18,38.34,38.16,38.25,280300.0
2007-02-08 09:40:00,38.25,38.3,37.97,38.19,150000.0,38.25,38.3,37.97,38.19,150000.0
2007-02-08 09:50:00,38.2,38.21,38.15,38.15,90800.0,38.2,38.21,38.15,38.15,90800.0
2007-02-08 10:00:00,38.15,38.4,38.15,38.32,131100.0,38.15,38.4,38.15,38.32,131100.0
2007-02-08 10:10:00,38.3,38.34,38.2,38.24,51700.0,38.3,38.34,38.2,38.24,51700.0
2007-02-08 10:20:00,38.25,38.29,38.23,38.25,71800.0,38.25,38.29,38.23,38.25,71800.0
2007-02-08 10:30:00,38.25,38.31,38.24,38.31,81400.0,38.25,38.31,38.24,38.31,81400.0
2007-02-08 10:40:00,38.31,38.34,38.16,38.16,90200.0,38.31,38.34,38.16,38.16,90200.0
2007-02-08 10:50:00,38.16,38.3,38.11,38.29,63000.0,38.16,38.3,38.11,38.29,63000.0
2007-02-08 11:00:00,38.29,38.29,38.16,38.21,58100.0,38.29,38.29,38.16,38.21,58100.0
2007-02-08 11:10:00,38.22,38.25,38.11,38.11,108100.0,38.22,38.25,38.11,38.11,108100.0
2007-02-08 11:20:00,38.14,38.19,38.1,38.15,88500.0,38.14,38.19,38.1,38.15,88500.0
2007-02-08 11:30:00,38.15,38.19,38.11,38.16,28100.0,38.15,38.19,38.11,38.16,28100.0
2007-02-08 11:40:00,38.16,38.2,38.12,38.14,31800.0,38.16,38.2,38.12,38.14,31800.0
2007-02-08 11:50:00,38.14,38.14,37.99,38.06,176400.0,38.14,38.14,37.99,38.06,176400.0
2007-02-08 12:00:00,38.07,38.14,38.05,38.14,50400.0,38.07,38.14,38.05,38.14,50400.0
2007-02-08 12:10:00,38.13,38.15,38.11,38.14,22300.0,38.13,38.15,38.11,38.14,22300.0
2007-02-08 12:20:00,38.14,38.16,38.1,38.16,200000.0,38.14,38.16,38.1,38.16,200000.0
2007-02-08 12:30:00,38.15,38.19,38.13,38.19,255700.0,38.15,38.19,38.13,38.19,255700.0
2007-02-08 12:40:00,38.19,38.21,38.07,38.11,133800.0,38.19,38.21,38.07,38.11,133800.0
2007-02-08 12:50:00,38.1,38.14,38.09,38.13,29800.0,38.1,38.14,38.09,38.13,29800.0
2007-02-08 13:00:00,38.13,38.19,38.1,38.1,66400.0,38.13,38.19,38.1,38.1,66400.0
2007-02-08 13:10:00,38.09,38.11,38.02,38.04,63700.0,38.09,38.11,38.02,38.04,63700.0
2007-02-08 13:20:00,38.04,38.1,38.02,38.09,31000.0,38.04,38.1,38.02,38.09,31000.0
2007-02-08 13:30:00,38.1,38.12,38.09,38.12,19500.0,38.1,38.12,38.09,38.12,19500.0
2007-02-08 13:40:00,38.11,38.2,38.11,38.18,60900.0,38.11,38.2,38.11,38.18,60900.0
2007-02-08 13:50:00,38.18,38.22,38.15,38.2,44200.0,38.18,38.22,38.15,38.2,44200.0
2007-02-08 14:00:00,38.2,38.22,38.07,38.12,60300.0,38.2,38.22,38.07,38.12,60300.0
2007-02-08 14:10:00,38.11,38.16,37.98,37.99,92100.0,38.11,38.16,37.98,37.99,92100.0
2007-02-08 14:20:00,38.0,38.05,37.99,38.02,54700.0,38.0,38.05,37.99,38.02,54700.0
2007-02-08 14:30:00,38.02,38.12,37.97,38.11,114500.0,38.02,38.12,37.97,38.11,114500.0
2007-02-08 14:40:00,38.11,38.13,38.08,38.1,74700.0,38.11,38.13,38.08,38.1,74700.0
2007-02-08 14:50:00,38.1,38.27,38.09,38.19,159800.0,38.1,38.27,38.09,38.19,159800.0
2007-02-08 15:00:00,38.18,38.19,38.1,38.17,53000.0,38.18,38.19,38.1,38.17,53000.0
2007-02-08 15:10:00,38.18,38.19,38.1,38.12,65300.0,38.18,38.19,38.1,38.12,65300.0
2007-02-08 15:20:00,38.12,38.15,38.06,38.1,54100.0,38.12,38.15,38.06,38.1,54100.0
2007-02-08 15:30:00,38.09,38.11,38.06,38.06,62400.0,38.09,38.11,38.06,38.06,62400.0
2007-02-08 15:40:00,38.06,38.1,37.94,38.06,155700.0,38.06,38.1,37.94,38.06,155700.0
2007-02-08 15:50:00,38.05,38.07,37.93,38.06,259600.0,38.05,38.07,37.93,38.06,259600.0
2007-02-09 09:30:00,38.2,38.34,38.19,38.31,296000.0,38.2,38.34,38.19,38.31,296000.0
2007-02-09 09:40:00,38.3,38.33,38.16,38.23,153100.0,38.3,38.33,38.16,38.23,153100.0
2007-02-09 09:50:00,38.2,38.22,38.02,38.12,242400.0,38.2,38.22,38.02,38.12,242400.0
2007-02-09 10:00:00,38.12,38.21,38.03,38.17,139100.0,38.12,38.21,38.03,38.17,139100.0
2007-02-09 10:10:00,38.17,38.18,38.07,38.12,71200.0,38.17,38.18,38.07,38.12,71200.0
2007-02-09 10:20:00,38.12,38.15,38.01,38.03,61400.0,38.12,38.15,38.01,38.03,61400.0
2007-02-09 10:30:00,38.03,38.16,38.03,38.11,121400.0,38.03,38.16,38.03,38.11,121400.0
2007-02-09 10:40:00,38.11,38.21,38.11,38.19,85200.0,38.11,38.21,38.11,38.19,85200.0
2007-02-09 10:50:00,38.19,38.2,38.02,38.05,89400.0,38.19,38.2,38.02,38.05,89400.0
2007-02-09 11:00:00,38.05,38.1,37.96,38.09,160400.0,38.05,38.1,37.96,38.09,160400.0
2007-02-09 11:10:00,38.1,38.16,38.09,38.09,63900.0,38.1,38.16,38.09,38.09,63900.0
2007-02-09 11:20:00,38.1,38.14,38.06,38.12,56300.0,38.1,38.14,38.06,38.12,56300.0
2007-02-09 11:30:00,38.13,38.14,38.08,38.12,62400.0,38.13,38.14,38.08,38.12,62400.0
2007-02-09 11:40:00,38.11,38.21,38.11,38.2,103700.0,38.11,38.21,38.11,38.2,103700.0
2007-02-09 11:50:00,38.2,38.25,38.17,38.18,126700.0,38.2,38.25,38.17,38.18,126700.0
2007-02-09 12:00:00,38.19,38.21,38.16,38.19,72600.0,38.19,38.21,38.16,38.19,72600.0
2007-02-09 12:10:00,38.19,38.19,38.07,38.09,94500.0,38.19,38.19,38.07,38.09,94500.0
2007-02-09 12:20:00,38.09,38.12,38.0,38.01,74100.0,38.09,38.12,38.0,38.01,74100.0
2007-02-09 12:30:00,38.01,38.02,37.88,37.9,114600.0,38.01,38.02,37.88,37.9,114600.0
2007-02-09 12:40:00,37.9,37.91,37.83,37.9,48500.0,37.9,37.91,37.83,37.9,48500.0
2007-02-09 12:50:00,37.9,37.9,37.5,37.53,261900.0,37.9,37.9,37.5,37.53,261900.0
2007-02-09 13:00:00,37.52,37.68,37.47,37.63,127900.0,37.52,37.68,37.47,37.63,127900.0
2007-02-09 13:10:00,37.63,37.64,37.5,37.58,85400.0,37.63,37.64,37.5,37.58,85400.0
2007-02-09 13:20:00,37.57,37.62,37.56,37.61,51000.0,37.57,37.62,37.56,37.61,51000.0
2007-02-09 13:30:00,37.62,37.62,37.45,37.51,109100.0,37.62,37.62,37.45,37.51,109100.0
2007-02-09 13:40:00,37.51,37.67,37.51,37.64,89600.0,37.51,37.67,37.51,37.64,89600.0
2007-02-09 13:50:00,37.65,37.76,37.61,37.7,72900.0,37.65,37.76,37.61,37.7,72900.0
2007-02-09 14:00:00,37.71,37.73,37.64,37.66,36000.0,37.71,37.73,37.64,37.66,36000.0
2007-02-09 14:10:00,37.66,37.7,37.56,37.7,64200.0,37.66,37.7,37.56,37.7,64200.0
2007-02-09 14:20:00,37.7,37.75,37.68,37.74,42300.0,37.7,37.75,37.68,37.74,42300.0
2007-02-09 14:30:00,37.74,37.74,37.6,37.71,86400.0,37.74,37.74,37.6,37.71,86400.0
2007-02-09 14:40:00,37.71,37.71,37.54,37.61,80600.0,37.71,37.71,37.54,37.61,80600.0
2007-02-09 14:50:00,37.6,37.66,37.5,37.6,97200.0,37.6,37.66,37.5,37.6,97200.0
2007-02-09 15:00:00,37.61,37.67,37.54,37.62,70800.0,37.61,37.67,37.54,37.62,70800.0
2007-02-09 15:10:00,37.63,37.73,37.61,37.67,79600.0,37.63,37.73,37.61,37.67,79600.0
2007-02-09 15:20:00,37.67,37.81,37.64,37.79,97700.0,37.67,37.81,37.64,37.79,97700.0
2007-02-09 15:30:00,37.79,37.8,37.71,37.76,60400.0,37.79,37.8,37.71,37.76,60400.0
2007-02-09 15:40:00,37.75,37.77,37.66,37.76,108700.0,37.75,37.77,37.66,37.76,108700.0
2007-02-09 15:50:00,37.76,37.8,37.63,37.65,235700.0,37.76,37.8,37.63,37.65,235700.0
2007-02-12 09:30:00,37.99,38.01,37.47,37.96,359500.0,37.99,38.01,37.47,37.96,359500.0
2007-02-12 09:40:00,37.96,38.09,37.92,37.97,247600.0,37.96,38.09,37.92,37.97,247600.0
2007-02-12 09:50:00,37.95,38.09,37.92,38.0,200600.0,37.95,38.09,37.92,38.0,200600.0
2007-02-12 10:00:00,37.99,38.05,37.81,37.87,203200.0,37.99,38.05,37.81,37.87,203200.0
2007-02-12 10:10:00,37.87,38.04,37.85,38.04,136900.0,37.87,38.04,37.85,38.04,136900.0
2007-02-12 10:20:00,38.05,38.08,37.93,38.03,241200.0,38.05,38.08,37.93,38.03,241200.0
2007-02-12 10:30:00,38.03,38.05,37.99,38.01,57900.0,38.03,38.05,37.99,38.01,57900.0
2007-02-12 10:40:00,38.02,38.11,38.01,38.07,122000.0,38.02,38.11,38.01,38.07,122000.0
2007-02-12 10:50:00,38.07,38.11,38.0,38.03,91800.0,38.07,38.11,38.0,38.03,91800.0
2007-02-12 11:00:00,38.03,38.1,38.02,38.1,104300.0,38.03,38.1,38.02,38.1,104300.0
2007-02-12 11:10:00,38.1,38.13,38.08,38.11,96900.0,38.1,38.13,38.08,38.11,96900.0
2007-02-12 11:20:00,38.11,38.12,37.99,38.06,376900.0,38.11,38.12,37.99,38.06,376900.0
2007-02-12 11:30:00,38.07,38.15,38.06,38.13,150200.0,38.07,38.15,38.06,38.13,150200.0
2007-02-12 11:40:00,38.14,38.16,38.12,38.14,82500.0,38.14,38.16,38.12,38.14,82500.0
2007-02-12 11:50:00,38.14,38.16,38.11,38.12,68900.0,38.14,38.16,38.11,38.12,68900.0
2007-02-12 12:00:00,38.11,38.16,38.09,38.09,67400.0,38.11,38.16,38.09,38.09,67400.0
2007-02-12 12:10:00,38.09,38.13,38.05,38.13,77100.0,38.09,38.13,38.05,38.13,77100.0
2007-02-12 12:20:00,38.13,38.14,38.09,38.1,107600.0,38.13,38.14,38.09,38.1,107600.0
2007-02-12 12:30:00,38.1,38.11,37.99,38.08,118100.0,38.1,38.11,37.99,38.08,118100.0
2007-02-12 12:40:00,38.09,38.11,38.01,38.02,78700.0,38.09,38.11,38.01,38.02,78700.0
2007-02-12 12:50:00,38.03,38.08,37.96,37.99,118100.0,38.03,38.08,37.96,37.99,118100.0
2007-02-12 13:00:00,37.99,38.03,37.93,38.0,64800.0,37.99,38.03,37.93,38.0,64800.0
2007-02-12 13:10:00,38.01,38.08,38.0,38.04,30000.0,38.01,38.08,38.0,38.04,30000.0
2007-02-12 13:20:00,38.03,38.09,38.02,38.07,27900.0,38.03,38.09,38.02,38.07,27900.0
2007-02-12 13:30:00,38.08,38.11,38.07,38.09,87200.0,38.08,38.11,38.07,38.09,87200.0
2007-02-12 13:40:00,38.09,38.09,37.96,38.0,126800.0,38.09,38.09,37.96,38.0,126800.0
2007-02-12 13:50:00,38.0,38.1,37.98,38.06,144800.0,38.0,38.1,37.98,38.06,144800.0
2007-02-12 14:00:00,38.06,38.11,38.01,38.06,215700.0,38.06,38.11,38.01,38.06,215700.0
2007-02-12 14:10:00,38.05,38.1,37.96,38.06,191400.0,38.05,38.1,37.96,38.06,191400.0
2007-02-12 14:20:00,38.07,38.1,38.03,38.03,97200.0,38.07,38.1,38.03,38.03,97200.0
2007-02-12 14:30:00,38.03,38.08,38.02,38.07,75900.0,38.03,38.08,38.02,38.07,75900.0
2007-02-12 14:40:00,38.06,38.13,38.06,38.1,177900.0,38.06,38.13,38.06,38.1,177900.0
2007-02-12 14:50:00,38.11,38.14,38.08,38.12,269200.0,38.11,38.14,38.08,38.12,269200.0
2007-02-12 15:00:00,38.12,38.14,38.1,38.1,86400.0,38.12,38.14,38.1,38.1,86400.0
2007-02-12 15:10:00,38.1,38.19,38.1,38.18,128900.0,38.1,38.19,38.1,38.18,128900.0
2007-02-12 15:20:00,38.19,38.19,38.1,38.11,119800.0,38.19,38.19,38.1,38.11,119800.0
2007-02-12 15:30:00,38.1,38.15,38.1,38.13,69900.0,38.1,38.15,38.1,38.13,69900.0
2007-02-12 15:40:00,38.12,38.14,38.1,38.12,78500.0,38.12,38.14,38.1,38.12,78500.0
2007-02-12 15:50:00,38.12,38.12,38.05,38.08,303600.0,38.12,38.12,38.05,38.08,303600.0
2007-02-13 09:30:00,38.59,39.07,38.55,38.84,588600.0,38.59,39.07,38.55,38.84,588600.0
2007-02-13 09:40:00,38.83,38.9,38.66,38.75,155500.0,38.83,38.9,38.66,38.75,155500.0
2007-02-13 09:50:00,38.75,38.81,38.7,38.79,239200.0,38.75,38.81,38.7,38.79,239200.0
2007-02-13 10:00:00,38.79,38.88,38.78,38.8,280300.0,38.79,38.88,38.78,38.8,280300.0
2007-02-13 10:10:00,38.8,38.82,38.61,38.7,260600.0,38.8,38.82,38.61,38.7,260600.0
2007-02-13 10:20:00,38.7,38.75,38.67,38.73,174500.0,38.7,38.75,38.67,38.73,174500.0
2007-02-13 10:30:00,38.74,38.75,38.67,38.69,219300.0,38.74,38.75,38.67,38.69,219300.0
2007-02-13 10:40:00,38.7,38.73,38.62,38.71,168900.0,38.7,38.73,38.62,38.71,168900.0
2007-02-13 10:50:00,38.72,38.73,38.58,38.6,192400.0,38.72,38.73,38.58,38.6,192400.0
2007-02-13 11:00:00,38.6,38.6,38.53,38.54,80200.0,38.6,38.6,38.53,38.54,80200.0
2007-02-13 11:10:00,38.54,38.61,38.49,38.6,141800.0,38.54,38.61,38.49,38.6,141800.0
2007-02-13 11:20:00,38.59,38.61,38.57,38.6,90400.0,38.59,38.61,38.57,38.6,90400.0
2007-02-13 11:30:00,38.6,38.72,38.55,38.7,240300.0,38.6,38.72,38.55,38.7,240300.0
2007-02-13 11:40:00,38.7,38.71,38.68,38.71,267000.0,38.7,38.71,38.68,38.71,267000.0
2007-02-13 11:50:00,38.7,38.71,38.66,38.7,151300.0,38.7,38.71,38.66,38.7,151300.0
2007-02-13 12:00:00,38.7,38.73,38.65,38.69,162500.0,38.7,38.73,38.65,38.69,162500.0
2007-02-13 12:10:00,38.68,38.71,38.66,38.7,85700.0,38.68,38.71,38.66,38.7,85700.0
2007-02-13 12:20:00,38.7,38.75,38.67,38.75,246700.0,38.7,38.75,38.67,38.75,246700.0
2007-02-13 12:30:00,38.74,38.76,38.67,38.69,816400.0,38.74,38.76,38.67,38.69,816400.0
2007-02-13 12:40:00,38.69,38.74,38.69,38.73,178600.0,38.69,38.74,38.69,38.73,178600.0
2007-02-13 12:50:00,38.72,38.72,38.67,38.69,110000.0,38.72,38.72,38.67,38.69,110000.0
2007-02-13 13:00:00,38.7,38.7,38.67,38.69,235200.0,38.7,38.7,38.67,38.69,235200.0
2007-02-13 13:10:00,38.69,38.71,38.66,38.68,357400.0,38.69,38.71,38.66,38.68,357400.0
2007-02-13 13:20:00,38.67,38.69,38.61,38.61,47200.0,38.67,38.69,38.61,38.61,47200.0
2007-02-13 13:30:00,38.62,38.64,38.56,38.57,75200.0,38.62,38.64,38.56,38.57,75200.0
2007-02-13 13:40:00,38.57,38.61,38.57,38.58,70700.0,38.57,38.61,38.57,38.58,70700.0
2007-02-13 13:50:00,38.57,38.63,38.56,38.61,136800.0,38.57,38.63,38.56,38.61,136800.0
2007-02-13 14:00:00,38.62,38.64,38.58,38.6,71700.0,38.62,38.64,38.58,38.6,71700.0
2007-02-13 14:10:00,38.59,38.6,38.55,38.56,87100.0,38.59,38.6,38.55,38.56,87100.0
2007-02-13 14:20:00,38.56,38.59,38.51,38.52,86400.0,38.56,38.59,38.51,38.52,86400.0
2007-02-13 14:30:00,38.52,38.52,38.37,38.38,91900.0,38.52,38.52,38.37,38.38,91900.0
2007-02-13 14:40:00,38.39,38.41,38.35,38.41,57000.0,38.39,38.41,38.35,38.41,57000.0
2007-02-13 14:50:00,38.41,38.44,38.39,38.42,112900.0,38.41,38.44,38.39,38.42,112900.0
2007-02-13 15:00:00,38.42,38.44,38.4,38.42,133500.0,38.42,38.44,38.4,38.42,133500.0
2007-02-13 15:10:00,38.43,38.43,38.3,38.38,108300.0,38.43,38.43,38.3,38.38,108300.0
2007-02-13 15:20:00,38.38,38.41,38.34,38.37,93800.0,38.38,38.41,38.34,38.37,93800.0
2007-02-13 15:30:00,38.37,38.43,38.37,38.43,144100.0,38.37,38.43,38.37,38.43,144100.0
2007-02-13 15:40:00,38.44,38.46,38.42,38.42,134000.0,38.44,38.46,38.42,38.42,134000.0
2007-02-13 15:50:00,38.43,38.48,38.42,38.44,229200.0,38.43,38.48,38.42,38.44,229200.0
2007-02-14 09:30:00,38.44,38.6,38.43,38.6,189200.0,38.44,38.6,38.43,38.6,189200.0
2007-02-14 09:40:00,38.6,38.63,38.5,38.57,90600.0,38.6,38.63,38.5,38.57,90600.0
2007-02-14 09:50:00,38.55,38.65,38.5,38.55,73300.0,38.55,38.65,38.5,38.55,73300.0
2007-02-14 10:00:00,38.55,38.7,38.52,38.65,281100.0,38.55,38.7,38.52,38.65,281100.0
2007-02-14 10:10:00,38.66,38.69,38.64,38.67,180600.0,38.66,38.69,38.64,38.67,180600.0
2007-02-14 10:20:00,38.67,38.7,38.66,38.7,155100.0,38.67,38.7,38.66,38.7,155100.0
2007-02-14 10:30:00,38.7,38.7,38.59,38.6,168900.0,38.7,38.7,38.59,38.6,168900.0
2007-02-14 10:40:00,38.6,38.61,38.48,38.48,242600.0,38.6,38.61,38.48,38.48,242600.0
2007-02-14 10:50:00,38.49,38.49,38.42,38.45,97400.0,38.49,38.49,38.42,38.45,97400.0
2007-02-14 11:00:00,38.45,38.51,38.43,38.45,871300.0,38.45,38.51,38.43,38.45,871300.0
2007-02-14 11:10:00,38.45,38.62,38.45,38.53,592500.0,38.45,38.62,38.45,38.53,592500.0
2007-02-14 11:20:00,38.53,38.54,38.49,38.49,322000.0,38.53,38.54,38.49,38.49,322000.0
2007-02-14 11:30:00,38.49,38.5,38.45,38.48,288900.0,38.49,38.5,38.45,38.48,288900.0
2007-02-14 11:40:00,38.48,38.48,38.45,38.47,121400.0,38.48,38.48,38.45,38.47,121400.0
2007-02-14 11:50:00,38.47,38.51,38.46,38.49,84900.0,38.47,38.51,38.46,38.49,84900.0
2007-02-14 12:00:00,38.5,38.61,38.5,38.61,91800.0,38.5,38.61,38.5,38.61,91800.0
2007-02-14 12:10:00,38.61,38.64,38.6,38.64,56100.0,38.61,38.64,38.6,38.64,56100.0
2007-02-14 12:20:00,38.64,38.7,38.64,38.68,314600.0,38.64,38.7,38.64,38.68,314600.0
2007-02-14 12:30:00,38.68,38.69,38.58,38.58,164500.0,38.68,38.69,38.58,38.58,164500.0
2007-02-14 12:40:00,38.58,38.61,38.58,38.6,37100.0,38.58,38.61,38.58,38.6,37100.0
2007-02-14 12:50:00,38.6,38.6,38.58,38.6,167300.0,38.6,38.6,38.58,38.6,167300.0
2007-02-14 13:00:00,38.6,38.62,38.57,38.57,306600.0,38.6,38.62,38.57,38.57,306600.0
2007-02-14 13:10:00,38.58,38.58,38.53,38.54,79900.0,38.58,38.58,38.53,38.54,79900.0
2007-02-14 13:20:00,38.54,38.55,38.49,38.55,171400.0,38.54,38.55,38.49,38.55,171400.0
2007-02-14 13:30:00,38.54,38.57,38.46,38.55,138300.0,38.54,38.57,38.46,38.55,138300.0
2007-02-14 13:40:00,38.55,38.6,38.52,38.6,164000.0,38.55,38.6,38.52,38.6,164000.0
2007-02-14 13:50:00,38.6,38.67,38.57,38.59,511400.0,38.6,38.67,38.57,38.59,511400.0
2007-02-14 14:00:00,38.59,38.61,38.55,38.61,180600.0,38.59,38.61,38.55,38.61,180600.0
2007-02-14 14:10:00,38.62,38.69,38.61,38.68,411900.0,38.62,38.69,38.61,38.68,411900.0
2007-02-14 14:20:00,38.68,38.69,38.61,38.66,262400.0,38.68,38.69,38.61,38.66,262400.0
2007-02-14 14:30:00,38.66,38.69,38.6,38.63,138800.0,38.66,38.69,38.6,38.63,138800.0
2007-02-14 14:40:00,38.64,38.66,38.54,38.58,183300.0,38.64,38.66,38.54,38.58,183300.0
2007-02-14 14:50:00,38.57,38.63,38.55,38.6,292400.0,38.57,38.63,38.55,38.6,292400.0
2007-02-14 15:00:00,38.6,38.62,38.59,38.61,86300.0,38.6,38.62,38.59,38.61,86300.0
2007-02-14 15:10:00,38.6,38.61,38.56,38.6,239200.0,38.6,38.61,38.56,38.6,239200.0
2007-02-14 15:20:00,38.6,38.61,38.6,38.6,94200.0,38.6,38.61,38.6,38.6,94200.0
2007-02-14 15:30:00,38.61,38.62,38.58,38.61,299400.0,38.61,38.62,38.58,38.61,299400.0
2007-02-14 15:40:00,38.61,38.62,38.58,38.6,299600.0,38.61,38.62,38.58,38.6,299600.0
2007-02-14 15:50:00,38.6,38.67,38.57,38.6,584900.0,38.6,38.67,38.57,38.6,584900.0
2007-02-15 09:30:00,38.72,38.8,38.63,38.67,393300.0,38.72,38.8,38.63,38.67,393300.0
2007-02-15 09:40:00,38.67,38.68,38.64,38.66,135700.0,38.67,38.68,38.64,38.66,135700.0
2007-02-15 09:50:00,38.66,38.72,38.65,38.7,284400.0,38.66,38.72,38.65,38.7,284400.0
2007-02-15 10:00:00,38.7,38.76,38.66,38.74,311200.0,38.7,38.76,38.66,38.74,311200.0
2007-02-15 10:10:00,38.74,38.74,38.69,38.7,130500.0,38.74,38.74,38.69,38.7,130500.0
2007-02-15 10:20:00,38.7,38.72,38.58,38.61,192100.0,38.7,38.72,38.58,38.61,192100.0
2007-02-15 10:30:00,38.62,38.7,38.58,38.62,116700.0,38.62,38.7,38.58,38.62,116700.0
2007-02-15 10:40:00,38.62,38.66,38.49,38.51,141800.0,38.62,38.66,38.49,38.51,141800.0
2007-02-15 10:50:00,38.51,38.6,38.34,38.4,103100.0,38.51,38.6,38.34,38.4,103100.0
2007-02-15 11:00:00,38.4,38.52,38.35,38.46,80800.0,38.4,38.52,38.35,38.46,80800.0
2007-02-15 11:10:00,38.45,38.61,38.42,38.59,73700.0,38.45,38.61,38.42,38.59,73700.0
2007-02-15 11:20:00,38.6,38.68,38.51,38.65,87800.0,38.6,38.68,38.51,38.65,87800.0
2007-02-15 11:30:00,38.64,38.64,38.52,38.55,58200.0,38.64,38.64,38.52,38.55,58200.0
2007-02-15 11:40:00,38.55,38.55,38.38,38.4,75500.0,38.55,38.55,38.38,38.4,75500.0
2007-02-15 11:50:00,38.4,38.58,38.4,38.56,79300.0,38.4,38.58,38.4,38.56,79300.0
2007-02-15 12:00:00,38.56,38.68,38.54,38.59,108100.0,38.56,38.68,38.54,38.59,108100.0
2007-02-15 12:10:00,38.59,38.68,38.52,38.68,53400.0,38.59,38.68,38.52,38.68,53400.0
2007-02-15 12:20:00,38.68,38.77,38.5,38.74,345900.0,38.68,38.77,38.5,38.74,345900.0
2007-02-15 12:30:00,38.74,38.82,38.71,38.81,116500.0,38.74,38.82,38.71,38.81,116500.0
2007-02-15 12:40:00,38.82,38.96,38.79,38.95,185700.0,38.82,38.96,38.79,38.95,185700.0
2007-02-15 12:50:00,38.95,39.01,38.89,38.92,132700.0,38.95,39.01,38.89,38.92,132700.0
2007-02-15 13:00:00,38.92,38.96,38.89,38.91,44400.0,38.92,38.96,38.89,38.91,44400.0
2007-02-15 13:10:00,38.91,39.0,38.86,38.99,93900.0,38.91,39.0,38.86,38.99,93900.0
2007-02-15 13:20:00,39.0,39.01,38.93,38.99,98300.0,39.0,39.01,38.93,38.99,98300.0
2007-02-15 13:30:00,38.98,39.0,38.9,38.9,44500.0,38.98,39.0,38.9,38.9,44500.0
2007-02-15 13:40:00,38.9,38.9,38.8,38.8,52400.0,38.9,38.9,38.8,38.8,52400.0
2007-02-15 13:50:00,38.81,38.84,38.78,38.81,67900.0,38.81,38.84,38.78,38.81,67900.0
2007-02-15 14:00:00,38.81,38.86,38.8,38.84,41200.0,38.81,38.86,38.8,38.84,41200.0
2007-02-15 14:10:00,38.84,39.02,38.82,38.99,84900.0,38.84,39.02,38.82,38.99,84900.0
2007-02-15 14:20:00,38.99,39.06,38.98,39.03,148800.0,38.99,39.06,38.98,39.03,148800.0
2007-02-15 14:30:00,39.03,39.03,38.95,38.97,141200.0,39.03,39.03,38.95,38.97,141200.0
2007-02-15 14:40:00,38.98,39.02,38.96,39.02,78600.0,38.98,39.02,38.96,39.02,78600.0
2007-02-15 14:50:00,39.01,39.11,39.01,39.1,220100.0,39.01,39.11,39.01,39.1,220100.0
2007-02-15 15:00:00,39.1,39.11,39.06,39.08,121200.0,39.1,39.11,39.06,39.08,121200.0
2007-02-15 15:10:00,39.09,39.15,39.08,39.14,196000.0,39.09,39.15,39.08,39.14,196000.0
2007-02-15 15:20:00,39.14,39.2,39.11,39.18,165500.0,39.14,39.2,39.11,39.18,165500.0
2007-02-15 15:30:00,39.18,39.19,39.09,39.19,195600.0,39.18,39.19,39.09,39.19,195600.0
2007-02-15 15:40:00,39.19,39.25,39.18,39.21,146700.0,39.19,39.25,39.18,39.21,146700.0
2007-02-15 15:50:00,39.21,39.29,39.18,39.29,418200.0,39.21,39.29,39.18,39.29,418200.0
2007-02-16 09:30:00,39.48,39.52,39.22,39.52,1531300.0,39.48,39.52,39.22,39.52,1531300.0
2007-02-16 09:40:00,39.52,39.83,39.51,39.79,430300.0,39.52,39.83,39.51,39.79,430300.0
2007-02-16 09:50:00,39.79,40.0,39.75,39.97,382000.0,39.79,40.0,39.75,39.97,382000.0
2007-02-16 10:00:00,39.97,40.0,39.84,39.99,258900.0,39.97,40.0,39.84,39.99,258900.0
2007-02-16 10:10:00,39.99,40.25,39.99,40.12,540500.0,39.99,40.25,39.99,40.12,540500.0
2007-02-16 10:20:00,40.12,40.17,40.02,40.14,182900.0,40.12,40.17,40.02,40.14,182900.0
2007-02-16 10:30:00,40.14,40.16,40.04,40.06,271000.0,40.14,40.16,40.04,40.06,271000.0
2007-02-16 10:40:00,40.06,40.06,40.0,40.01,198400.0,40.06,40.06,40.0,40.01,198400.0
2007-02-16 10:50:00,40.01,40.04,40.0,40.01,113600.0,40.01,40.04,40.0,40.01,113600.0
2007-02-16 11:00:00,40.01,40.07,39.95,40.01,210900.0,40.01,40.07,39.95,40.01,210900.0
2007-02-16 11:10:00,40.02,40.14,40.02,40.13,158400.0,40.02,40.14,40.02,40.13,158400.0
2007-02-16 11:20:00,40.13,40.24,40.1,40.21,154300.0,40.13,40.24,40.1,40.21,154300.0
2007-02-16 11:30:00,40.22,40.24,40.2,40.24,167700.0,40.22,40.24,40.2,40.24,167700.0
2007-02-16 11:40:00,40.23,40.26,40.21,40.23,167400.0,40.23,40.26,40.21,40.23,167400.0
2007-02-16 11:50:00,40.22,40.22,40.13,40.16,116400.0,40.22,40.22,40.13,40.16,116400.0
2007-02-16 12:00:00,40.16,40.17,40.13,40.14,195400.0,40.16,40.17,40.13,40.14,195400.0
2007-02-16 12:10:00,40.14,40.16,40.06,40.1,186900.0,40.14,40.16,40.06,40.1,186900.0
2007-02-16 12:20:00,40.11,40.11,40.07,40.08,125600.0,40.11,40.11,40.07,40.08,125600.0
2007-02-16 12:30:00,40.09,40.12,40.02,40.08,142700.0,40.09,40.12,40.02,40.08,142700.0
2007-02-16 12:40:00,40.07,40.11,40.06,40.08,121200.0,40.07,40.11,40.06,40.08,121200.0
2007-02-16 12:50:00,40.07,40.12,40.05,40.07,136200.0,40.07,40.12,40.05,40.07,136200.0
2007-02-16 13:00:00,40.08,40.12,40.05,40.05,219800.0,40.08,40.12,40.05,40.05,219800.0
2007-02-16 13:10:00,40.05,40.13,40.05,40.07,220500.0,40.05,40.13,40.05,40.07,220500.0
2007-02-16 13:20:00,40.08,40.1,40.04,40.09,123400.0,40.08,40.1,40.04,40.09,123400.0
2007-02-16 13:30:00,40.09,40.14,40.08,40.1,79600.0,40.09,40.14,40.08,40.1,79600.0
2007-02-16 13:40:00,40.1,40.18,40.1,40.15,145000.0,40.1,40.18,40.1,40.15,145000.0
2007-02-16 13:50:00,40.15,40.2,40.09,40.09,138300.0,40.15,40.2,40.09,40.09,138300.0
2007-02-16 14:00:00,40.09,40.15,40.08,40.14,209600.0,40.09,40.15,40.08,40.14,209600.0
2007-02-16 14:10:00,40.14,40.2,40.06,40.18,118500.0,40.14,40.2,40.06,40.18,118500.0
2007-02-16 14:20:00,40.18,40.25,40.14,40.2,118100.0,40.18,40.25,40.14,40.2,118100.0
2007-02-16 14:30:00,40.19,40.22,40.14,40.17,99700.0,40.19,40.22,40.14,40.17,99700.0
2007-02-16 14:40:00,40.18,40.27,40.17,40.24,150800.0,40.18,40.27,40.17,40.24,150800.0
2007-02-16 14:50:00,40.25,40.31,40.24,40.24,218500.0,40.25,40.31,40.24,40.24,218500.0
2007-02-16 15:00:00,40.25,40.41,40.24,40.36,350400.0,40.25,40.41,40.24,40.36,350400.0
2007-02-16 15:10:00,40.37,40.43,40.31,40.31,329100.0,40.37,40.43,40.31,40.31,329100.0
2007-02-16 15:20:00,40.31,40.36,40.27,40.29,207000.0,40.31,40.36,40.27,40.29,207000.0
2007-02-16 15:30:00,40.29,40.32,40.22,40.31,247300.0,40.29,40.32,40.22,40.31,247300.0
2007-02-16 15:40:00,40.31,40.35,40.23,40.34,213100.0,40.31,40.35,40.23,40.34,213100.0
2007-02-16 15:50:00,40.33,40.36,40.28,40.28,396200.0,40.33,40.36,40.28,40.28,396200.0
2007-02-20 09:30:00,40.09,40.2,39.76,39.8,268000.0,40.09,40.2,39.76,39.8,268000.0
2007-02-20 09:40:00,39.77,39.9,39.75,39.84,102100.0,39.77,39.9,39.75,39.84,102100.0
2007-02-20 09:50:00,39.83,40.07,39.67,40.01,188900.0,39.83,40.07,39.67,40.01,188900.0
2007-02-20 10:00:00,40.0,40.01,39.5,39.57,173300.0,40.0,40.01,39.5,39.57,173300.0
2007-02-20 10:10:00,39.57,39.76,39.55,39.75,122800.0,39.57,39.76,39.55,39.75,122800.0
2007-02-20 10:20:00,39.75,39.89,39.72,39.88,113500.0,39.75,39.89,39.72,39.88,113500.0
2007-02-20 10:30:00,39.9,39.9,39.77,39.78,56700.0,39.9,39.9,39.77,39.78,56700.0
2007-02-20 10:40:00,39.79,40.05,39.78,40.0,127800.0,39.79,40.05,39.78,40.0,127800.0
2007-02-20 10:50:00,40.01,40.03,39.97,40.0,76900.0,40.01,40.03,39.97,40.0,76900.0
2007-02-20 11:00:00,39.98,40.04,39.96,40.02,61100.0,39.98,40.04,39.96,40.02,61100.0
2007-02-20 11:10:00,40.02,40.2,39.92,40.16,95600.0,40.02,40.2,39.92,40.16,95600.0
2007-02-20 11:20:00,40.16,40.32,40.09,40.31,109600.0,40.16,40.32,40.09,40.31,109600.0
2007-02-20 11:30:00,40.33,40.39,40.26,40.31,96900.0,40.33,40.39,40.26,40.31,96900.0
2007-02-20 11:40:00,40.29,40.41,40.27,40.39,90000.0,40.29,40.41,40.27,40.39,90000.0
2007-02-20 11:50:00,40.38,40.47,40.38,40.47,85500.0,40.38,40.47,40.38,40.47,85500.0
2007-02-20 12:00:00,40.46,40.49,40.46,40.47,101100.0,40.46,40.49,40.46,40.47,101100.0
2007-02-20 12:10:00,40.47,40.5,40.46,40.46,105200.0,40.47,40.5,40.46,40.46,105200.0
2007-02-20 12:20:00,40.46,40.49,40.38,40.44,107300.0,40.46,40.49,40.38,40.44,107300.0
2007-02-20 12:30:00,40.44,40.46,40.22,40.23,108700.0,40.44,40.46,40.22,40.23,108700.0
2007-02-20 12:40:00,40.24,40.24,40.18,40.2,59100.0,40.24,40.24,40.18,40.2,59100.0
2007-02-20 12:50:00,40.2,40.22,40.18,40.2,42500.0,40.2,40.22,40.18,40.2,42500.0
2007-02-20 13:00:00,40.2,40.41,40.19,40.37,98900.0,40.2,40.41,40.19,40.37,98900.0
2007-02-20 13:10:00,40.37,40.41,40.32,40.34,135800.0,40.37,40.41,40.32,40.34,135800.0
2007-02-20 13:20:00,40.34,40.4,40.34,40.38,88200.0,40.34,40.4,40.34,40.38,88200.0
2007-02-20 13:30:00,40.38,40.46,40.38,40.45,125700.0,40.38,40.46,40.38,40.45,125700.0
2007-02-20 13:40:00,40.45,40.5,40.45,40.47,102900.0,40.45,40.5,40.45,40.47,102900.0
2007-02-20 13:50:00,40.47,40.58,40.47,40.54,124100.0,40.47,40.58,40.47,40.54,124100.0
2007-02-20 14:00:00,40.54,40.56,40.5,40.51,73100.0,40.54,40.56,40.5,40.51,73100.0
2007-02-20 14:10:00,40.5,40.67,40.5,40.65,133500.0,40.5,40.67,40.5,40.65,133500.0
2007-02-20 14:20:00,40.66,40.68,40.64,40.65,133800.0,40.66,40.68,40.64,40.65,133800.0
2007-02-20 14:30:00,40.64,40.69,40.64,40.65,115100.0,40.64,40.69,40.64,40.65,115100.0
2007-02-20 14:40:00,40.65,40.69,40.63,40.65,100500.0,40.65,40.69,40.63,40.65,100500.0
2007-02-20 14:50:00,40.65,40.66,40.6,40.66,133200.0,40.65,40.66,40.6,40.66,133200.0
2007-02-20 15:00:00,40.66,40.7,40.65,40.68,90700.0,40.66,40.7,40.65,40.68,90700.0
2007-02-20 15:10:00,40.68,40.69,40.62,40.65,92600.0,40.68,40.69,40.62,40.65,92600.0
2007-02-20 15:20:00,40.65,40.71,40.65,40.69,150700.0,40.65,40.71,40.65,40.69,150700.0
2007-02-20 15:30:00,40.69,40.69,40.66,40.67,148400.0,40.69,40.69,40.66,40.67,148400.0
2007-02-20 15:40:00,40.66,40.71,40.65,40.7,251400.0,40.66,40.71,40.65,40.7,251400.0
2007-02-20 15:50:00,40.7,40.76,40.69,40.74,419800.0,40.7,40.76,40.69,40.74,419800.0
2007-02-21 09:30:00,40.52,40.98,40.51,40.92,302200.0,40.52,40.98,40.51,40.92,302200.0
2007-02-21 09:40:00,40.92,40.92,40.77,40.88,175700.0,40.92,40.92,40.77,40.88,175700.0
2007-02-21 09:50:00,40.88,40.94,40.73,40.89,155400.0,40.88,40.94,40.73,40.89,155400.0
2007-02-21 10:00:00,40.89,40.97,40.86,40.89,160500.0,40.89,40.97,40.86,40.89,160500.0
2007-02-21 10:10:00,40.89,40.97,40.87,40.9,122600.0,40.89,40.97,40.87,40.9,122600.0
2007-02-21 10:20:00,40.9,40.99,40.86,40.97,131400.0,40.9,40.99,40.86,40.97,131400.0
2007-02-21 10:30:00,40.97,40.97,40.78,40.78,94200.0,40.97,40.97,40.78,40.78,94200.0
2007-02-21 10:40:00,40.78,40.88,40.73,40.86,195300.0,40.78,40.88,40.73,40.86,195300.0
2007-02-21 10:50:00,40.86,40.99,40.85,40.96,162200.0,40.86,40.99,40.85,40.96,162200.0
2007-02-21 11:00:00,40.97,40.97,40.9,40.9,140400.0,40.97,40.97,40.9,40.9,140400.0
2007-02-21 11:10:00,40.89,40.98,40.89,40.98,113500.0,40.89,40.98,40.89,40.98,113500.0
2007-02-21 11:20:00,40.98,40.99,40.89,40.9,164400.0,40.98,40.99,40.89,40.9,164400.0
2007-02-21 11:30:00,40.9,40.98,40.89,40.97,118300.0,40.9,40.98,40.89,40.97,118300.0
2007-02-21 11:40:00,40.97,40.98,40.78,40.8,94500.0,40.97,40.98,40.78,40.8,94500.0
2007-02-21 11:50:00,40.8,40.92,40.79,40.86,66300.0,40.8,40.92,40.79,40.86,66300.0
2007-02-21 12:00:00,40.86,40.91,40.81,40.86,79900.0,40.86,40.91,40.81,40.86,79900.0
2007-02-21 12:10:00,40.87,40.94,40.84,40.92,142900.0,40.87,40.94,40.84,40.92,142900.0
2007-02-21 12:20:00,40.91,40.98,40.9,40.95,138400.0,40.91,40.98,40.9,40.95,138400.0
2007-02-21 12:30:00,40.96,40.99,40.95,40.98,115000.0,40.96,40.99,40.95,40.98,115000.0
2007-02-21 12:40:00,40.98,40.98,40.89,40.92,73400.0,40.98,40.98,40.89,40.92,73400.0
2007-02-21 12:50:00,40.92,40.98,40.88,40.95,104000.0,40.92,40.98,40.88,40.95,104000.0
2007-02-21 13:00:00,40.95,41.0,40.94,40.99,70000.0,40.95,41.0,40.94,40.99,70000.0
2007-02-21 13:10:00,40.99,41.02,40.93,40.93,223200.0,40.99,41.02,40.93,40.93,223200.0
2007-02-21 13:20:00,40.93,40.98,40.93,40.94,45200.0,40.93,40.98,40.93,40.94,45200.0
2007-02-21 13:30:00,40.95,40.98,40.94,40.95,85600.0,40.95,40.98,40.94,40.95,85600.0
2007-02-21 13:40:00,40.95,40.96,40.78,40.88,162100.0,40.95,40.96,40.78,40.88,162100.0
2007-02-21 13:50:00,40.89,40.91,40.83,40.86,125200.0,40.89,40.91,40.83,40.86,125200.0
2007-02-21 14:00:00,40.86,40.98,40.75,40.93,123200.0,40.86,40.98,40.75,40.93,123200.0
2007-02-21 14:10:00,40.93,41.0,40.9,40.97,132900.0,40.93,41.0,40.9,40.97,132900.0
2007-02-21 14:20:00,40.97,41.02,40.93,41.0,111700.0,40.97,41.02,40.93,41.0,111700.0
2007-02-21 14:30:00,41.0,41.04,40.95,40.98,146900.0,41.0,41.04,40.95,40.98,146900.0
2007-02-21 14:40:00,40.98,41.03,40.95,41.0,132200.0,40.98,41.03,40.95,41.0,132200.0
2007-02-21 14:50:00,41.0,41.02,40.99,41.0,71100.0,41.0,41.02,40.99,41.0,71100.0
2007-02-21 15:00:00,41.0,41.0,40.92,40.96,82200.0,41.0,41.0,40.92,40.96,82200.0
2007-02-21 15:10:00,40.96,40.98,40.91,40.93,134600.0,40.96,40.98,40.91,40.93,134600.0
2007-02-21 15:20:00,40.93,40.94,40.9,40.92,73000.0,40.93,40.94,40.9,40.92,73000.0
2007-02-21 15:30:00,40.92,40.98,40.9,40.93,109200.0,40.92,40.98,40.9,40.93,109200.0
2007-02-21 15:40:00,40.93,40.96,40.88,40.89,102600.0,40.93,40.96,40.88,40.89,102600.0
2007-02-21 15:50:00,40.9,41.0,40.89,40.94,160600.0,40.9,41.0,40.89,40.94,160600.0
2007-02-22 09:30:00,40.97,41.1,40.79,40.8,234600.0,40.97,41.1,40.79,40.8,234600.0
2007-02-22 09:40:00,40.81,40.98,40.73,40.84,75600.0,40.81,40.98,40.73,40.84,75600.0
2007-02-22 09:50:00,40.85,41.06,40.77,40.87,133700.0,40.85,41.06,40.77,40.87,133700.0
2007-02-22 10:00:00,40.88,40.88,40.55,40.66,129100.0,40.88,40.88,40.55,40.66,129100.0
2007-02-22 10:10:00,40.64,40.66,40.43,40.44,100700.0,40.64,40.66,40.43,40.44,100700.0
2007-02-22 10:20:00,40.45,40.5,40.4,40.46,141900.0,40.45,40.5,40.4,40.46,141900.0
2007-02-22 10:30:00,40.45,40.49,40.33,40.36,120200.0,40.45,40.49,40.33,40.36,120200.0
2007-02-22 10:40:00,40.37,40.51,40.37,40.48,109900.0,40.37,40.51,40.37,40.48,109900.0
2007-02-22 10:50:00,40.49,40.59,40.48,40.59,60200.0,40.49,40.59,40.48,40.59,60200.0
2007-02-22 11:00:00,40.58,40.63,40.57,40.61,96000.0,40.58,40.63,40.57,40.61,96000.0
2007-02-22 11:10:00,40.61,40.65,40.48,40.55,134000.0,40.61,40.65,40.48,40.55,134000.0
2007-02-22 11:20:00,40.54,40.54,40.36,40.48,152700.0,40.54,40.54,40.36,40.48,152700.0
2007-02-22 11:30:00,40.47,40.5,40.24,40.36,201500.0,40.47,40.5,40.24,40.36,201500.0
2007-02-22 11:40:00,40.37,40.41,40.23,40.24,95500.0,40.37,40.41,40.23,40.24,95500.0
2007-02-22 11:50:00,40.24,40.41,40.24,40.4,96100.0,40.24,40.41,40.24,40.4,96100.0
2007-02-22 12:00:00,40.4,40.46,40.37,40.44,47800.0,40.4,40.46,40.37,40.44,47800.0
2007-02-22 12:10:00,40.44,40.44,40.39,40.42,38900.0,40.44,40.44,40.39,40.42,38900.0
2007-02-22 12:20:00,40.41,40.45,40.39,40.42,64500.0,40.41,40.45,40.39,40.42,64500.0
2007-02-22 12:30:00,40.43,40.5,40.43,40.5,61600.0,40.43,40.5,40.43,40.5,61600.0
2007-02-22 12:40:00,40.5,40.55,40.49,40.55,91800.0,40.5,40.55,40.49,40.55,91800.0
2007-02-22 12:50:00,40.55,40.58,40.51,40.54,36100.0,40.55,40.58,40.51,40.54,36100.0
2007-02-22 13:00:00,40.54,40.57,40.5,40.56,46400.0,40.54,40.57,40.5,40.56,46400.0
2007-02-22 13:10:00,40.57,40.6,40.55,40.59,58600.0,40.57,40.6,40.55,40.59,58600.0
2007-02-22 13:20:00,40.59,40.62,40.56,40.56,68900.0,40.59,40.62,40.56,40.56,68900.0
2007-02-22 13:30:00,40.57,40.58,40.52,40.53,42800.0,40.57,40.58,40.52,40.53,42800.0
2007-02-22 13:40:00,40.54,40.54,40.46,40.48,55600.0,40.54,40.54,40.46,40.48,55600.0
2007-02-22 13:50:00,40.49,40.51,40.42,40.45,73800.0,40.49,40.51,40.42,40.45,73800.0
2007-02-22 14:00:00,40.46,40.49,40.42,40.48,55200.0,40.46,40.49,40.42,40.48,55200.0
2007-02-22 14:10:00,40.48,40.5,40.46,40.49,82500.0,40.48,40.5,40.46,40.49,82500.0
2007-02-22 14:20:00,40.49,40.5,40.47,40.49,44000.0,40.49,40.5,40.47,40.49,44000.0
2007-02-22 14:30:00,40.5,40.5,40.35,40.41,70100.0,40.5,40.5,40.35,40.41,70100.0
2007-02-22 14:40:00,40.42,40.44,40.33,40.41,58800.0,40.42,40.44,40.33,40.41,58800.0
2007-02-22 14:50:00,40.42,40.47,40.4,40.45,56800.0,40.42,40.47,40.4,40.45,56800.0
2007-02-22 15:00:00,40.46,40.58,40.45,40.56,248700.0,40.46,40.58,40.45,40.56,248700.0
2007-02-22 15:10:00,40.57,40.65,40.55,40.64,90800.0,40.57,40.65,40.55,40.64,90800.0
2007-02-22 15:20:00,40.64,40.72,40.63,40.69,117400.0,40.64,40.72,40.63,40.69,117400.0
2007-02-22 15:30:00,40.69,40.79,40.69,40.7,210000.0,40.69,40.79,40.69,40.7,210000.0
2007-02-22 15:40:00,40.71,40.8,40.69,40.76,95300.0,40.71,40.8,40.69,40.76,95300.0
2007-02-22 15:50:00,40.77,40.87,40.75,40.8,308100.0,40.77,40.87,40.75,40.8,308100.0
2007-02-23 09:30:00,40.79,40.96,40.54,40.58,169100.0,40.79,40.96,40.54,40.58,169100.0
2007-02-23 09:40:00,40.59,40.61,40.31,40.31,85300.0,40.59,40.61,40.31,40.31,85300.0
2007-02-23 09:50:00,40.31,40.51,40.28,40.4,139300.0,40.31,40.51,40.28,40.4,139300.0
2007-02-23 10:00:00,40.4,40.66,40.39,40.65,131100.0,40.4,40.66,40.39,40.65,131100.0
2007-02-23 10:10:00,40.65,40.7,40.5,40.51,92500.0,40.65,40.7,40.5,40.51,92500.0
2007-02-23 10:20:00,40.51,40.51,40.4,40.41,106700.0,40.51,40.51,40.4,40.41,106700.0
2007-02-23 10:30:00,40.4,40.41,40.38,40.4,120400.0,40.4,40.41,40.38,40.4,120400.0
2007-02-23 10:40:00,40.4,40.4,40.31,40.34,116900.0,40.4,40.4,40.31,40.34,116900.0
2007-02-23 10:50:00,40.34,40.4,40.33,40.33,107600.0,40.34,40.4,40.33,40.33,107600.0
2007-02-23 11:00:00,40.33,40.35,40.3,40.31,69600.0,40.33,40.35,40.3,40.31,69600.0
2007-02-23 11:10:00,40.32,40.5,40.28,40.49,135700.0,40.32,40.5,40.28,40.49,135700.0
2007-02-23 11:20:00,40.5,40.56,40.46,40.49,90700.0,40.5,40.56,40.46,40.49,90700.0
2007-02-23 11:30:00,40.5,40.62,40.45,40.55,78500.0,40.5,40.62,40.45,40.55,78500.0
2007-02-23 11:40:00,40.55,40.67,40.52,40.67,80300.0,40.55,40.67,40.52,40.67,80300.0
2007-02-23 11:50:00,40.67,40.76,40.67,40.68,85900.0,40.67,40.76,40.67,40.68,85900.0
2007-02-23 12:00:00,40.68,40.68,40.45,40.49,45400.0,40.68,40.68,40.45,40.49,45400.0
2007-02-23 12:10:00,40.49,40.57,40.46,40.49,30600.0,40.49,40.57,40.46,40.49,30600.0
2007-02-23 12:20:00,40.49,40.54,40.38,40.4,54000.0,40.49,40.54,40.38,40.4,54000.0
2007-02-23 12:30:00,40.4,40.4,40.32,40.35,54500.0,40.4,40.4,40.32,40.35,54500.0
2007-02-23 12:40:00,40.35,40.37,40.24,40.29,46200.0,40.35,40.37,40.24,40.29,46200.0
2007-02-23 12:50:00,40.29,40.43,40.26,40.43,36800.0,40.29,40.43,40.26,40.43,36800.0
2007-02-23 13:00:00,40.42,40.43,40.28,40.31,45200.0,40.42,40.43,40.28,40.31,45200.0
2007-02-23 13:10:00,40.31,40.35,40.29,40.32,59600.0,40.31,40.35,40.29,40.32,59600.0
2007-02-23 13:20:00,40.33,40.36,40.32,40.35,68600.0,40.33,40.36,40.32,40.35,68600.0
2007-02-23 13:30:00,40.36,40.44,40.35,40.43,106700.0,40.36,40.44,40.35,40.43,106700.0
2007-02-23 13:40:00,40.44,40.59,40.44,40.59,73200.0,40.44,40.59,40.44,40.59,73200.0
2007-02-23 13:50:00,40.59,40.6,40.48,40.53,71800.0,40.59,40.6,40.48,40.53,71800.0
2007-02-23 14:00:00,40.53,40.64,40.52,40.64,69100.0,40.53,40.64,40.52,40.64,69100.0
2007-02-23 14:10:00,40.65,40.67,40.58,40.66,57600.0,40.65,40.67,40.58,40.66,57600.0
2007-02-23 14:20:00,40.66,40.67,40.63,40.63,40800.0,40.66,40.67,40.63,40.63,40800.0
2007-02-23 14:30:00,40.64,40.68,40.61,40.64,70000.0,40.64,40.68,40.61,40.64,70000.0
2007-02-23 14:40:00,40.64,40.65,40.57,40.59,52500.0,40.64,40.65,40.57,40.59,52500.0
2007-02-23 14:50:00,40.59,40.69,40.59,40.65,39700.0,40.59,40.69,40.59,40.65,39700.0
2007-02-23 15:00:00,40.63,40.7,40.61,40.69,64800.0,40.63,40.7,40.61,40.69,64800.0
2007-02-23 15:10:00,40.7,40.75,40.69,40.75,50300.0,40.7,40.75,40.69,40.75,50300.0
2007-02-23 15:20:00,40.75,40.75,40.7,40.7,44300.0,40.75,40.75,40.7,40.7,44300.0
2007-02-23 15:30:00,40.7,40.75,40.63,40.69,79600.0,40.7,40.75,40.63,40.69,79600.0
2007-02-23 15:40:00,40.68,40.74,40.67,40.7,75500.0,40.68,40.74,40.67,40.7,75500.0
2007-02-23 15:50:00,40.7,40.71,40.6,40.6,174700.0,40.7,40.71,40.6,40.6,174700.0
2007-02-26 09:30:00,40.65,40.99,40.61,40.93,194600.0,40.65,40.99,40.61,40.93,194600.0
2007-02-26 09:40:00,40.93,40.94,40.73,40.74,131900.0,40.93,40.94,40.73,40.74,131900.0
2007-02-26 09:50:00,40.74,40.74,40.39,40.44,143200.0,40.74,40.74,40.39,40.44,143200.0
2007-02-26 10:00:00,40.43,40.53,40.4,40.4,66600.0,40.43,40.53,40.4,40.4,66600.0
2007-02-26 10:10:00,40.4,40.54,40.39,40.45,65400.0,40.4,40.54,40.39,40.45,65400.0
2007-02-26 10:20:00,40.44,40.45,40.26,40.28,89400.0,40.44,40.45,40.26,40.28,89400.0
2007-02-26 10:30:00,40.28,40.28,40.16,40.24,122700.0,40.28,40.28,40.16,40.24,122700.0
2007-02-26 10:40:00,40.27,40.3,40.16,40.29,54400.0,40.27,40.3,40.16,40.29,54400.0
2007-02-26 10:50:00,40.3,40.45,40.3,40.38,71000.0,40.3,40.45,40.3,40.38,71000.0
2007-02-26 11:00:00,40.38,40.48,40.34,40.46,61600.0,40.38,40.48,40.34,40.46,61600.0
2007-02-26 11:10:00,40.45,40.51,40.4,40.46,55300.0,40.45,40.51,40.4,40.46,55300.0
2007-02-26 11:20:00,40.46,40.59,40.46,40.56,32100.0,40.46,40.59,40.46,40.56,32100.0
2007-02-26 11:30:00,40.55,40.56,40.42,40.54,45200.0,40.55,40.56,40.42,40.54,45200.0
2007-02-26 11:40:00,40.55,40.59,40.42,40.54,43300.0,40.55,40.59,40.42,40.54,43300.0
2007-02-26 11:50:00,40.54,40.7,40.54,40.68,59600.0,40.54,40.7,40.54,40.68,59600.0
2007-02-26 12:00:00,40.67,40.69,40.6,40.63,65600.0,40.67,40.69,40.6,40.63,65600.0
2007-02-26 12:10:00,40.63,40.63,40.44,40.45,75200.0,40.63,40.63,40.44,40.45,75200.0
2007-02-26 12:20:00,40.45,40.51,40.45,40.46,50800.0,40.45,40.51,40.45,40.46,50800.0
2007-02-26 12:30:00,40.47,40.47,40.32,40.34,113500.0,40.47,40.47,40.32,40.34,113500.0
2007-02-26 12:40:00,40.34,40.41,40.2,40.28,112300.0,40.34,40.41,40.2,40.28,112300.0
2007-02-26 12:50:00,40.28,40.28,40.13,40.16,74600.0,40.28,40.28,40.13,40.16,74600.0
2007-02-26 13:00:00,40.15,40.28,40.14,40.25,56500.0,40.15,40.28,40.14,40.25,56500.0
2007-02-26 13:10:00,40.25,40.32,40.25,40.32,22800.0,40.25,40.32,40.25,40.32,22800.0
2007-02-26 13:20:00,40.31,40.35,40.31,40.35,31800.0,40.31,40.35,40.31,40.35,31800.0
2007-02-26 13:30:00,40.34,40.45,40.34,40.45,58800.0,40.34,40.45,40.34,40.45,58800.0
2007-02-26 13:40:00,40.45,40.49,40.42,40.46,106400.0,40.45,40.49,40.42,40.46,106400.0
2007-02-26 13:50:00,40.46,40.6,40.46,40.55,103500.0,40.46,40.6,40.46,40.55,103500.0
2007-02-26 14:00:00,40.55,40.59,40.53,40.56,61300.0,40.55,40.59,40.53,40.56,61300.0
2007-02-26 14:10:00,40.56,40.57,40.47,40.55,91500.0,40.56,40.57,40.47,40.55,91500.0
2007-02-26 14:20:00,40.55,40.62,40.54,40.58,84400.0,40.55,40.62,40.54,40.58,84400.0
2007-02-26 14:30:00,40.58,40.61,40.57,40.59,78000.0,40.58,40.61,40.57,40.59,78000.0
2007-02-26 14:40:00,40.59,40.65,40.58,40.63,53900.0,40.59,40.65,40.58,40.63,53900.0
2007-02-26 14:50:00,40.62,40.64,40.62,40.63,49800.0,40.62,40.64,40.62,40.63,49800.0
2007-02-26 15:00:00,40.62,40.66,40.59,40.6,109500.0,40.62,40.66,40.59,40.6,109500.0
2007-02-26 15:10:00,40.6,40.66,40.59,40.66,116900.0,40.6,40.66,40.59,40.66,116900.0
2007-02-26 15:20:00,40.66,40.68,40.65,40.66,113500.0,40.66,40.68,40.65,40.66,113500.0
2007-02-26 15:30:00,40.65,40.71,40.64,40.68,97500.0,40.65,40.71,40.64,40.68,97500.0
2007-02-26 15:40:00,40.68,40.78,40.66,40.74,133100.0,40.68,40.78,40.66,40.74,133100.0
2007-02-26 15:50:00,40.74,40.77,40.69,40.75,304700.0,40.74,40.77,40.69,40.75,304700.0
2007-02-27 09:30:00,40.29,40.29,39.91,40.03,530400.0,40.29,40.29,39.91,40.03,530400.0
2007-02-27 09:40:00,40.04,40.44,40.0,40.4,356500.0,40.04,40.44,40.0,40.4,356500.0
2007-02-27 09:50:00,40.39,40.44,40.19,40.23,204300.0,40.39,40.44,40.19,40.23,204300.0
2007-02-27 10:00:00,40.24,40.35,40.17,40.26,178200.0,40.24,40.35,40.17,40.26,178200.0
2007-02-27 10:10:00,40.26,40.3,40.16,40.18,196200.0,40.26,40.3,40.16,40.18,196200.0
2007-02-27 10:20:00,40.17,40.31,40.17,40.24,100200.0,40.17,40.31,40.17,40.24,100200.0
2007-02-27 10:30:00,40.24,40.31,40.21,40.23,90000.0,40.24,40.31,40.21,40.23,90000.0
2007-02-27 10:40:00,40.23,40.29,40.21,40.27,119600.0,40.23,40.29,40.21,40.27,119600.0
2007-02-27 10:50:00,40.28,40.29,40.16,40.18,115700.0,40.28,40.29,40.16,40.18,115700.0
2007-02-27 11:00:00,40.18,40.25,40.13,40.13,91500.0,40.18,40.25,40.13,40.13,91500.0
2007-02-27 11:10:00,40.13,40.16,40.07,40.08,158500.0,40.13,40.16,40.07,40.08,158500.0
2007-02-27 11:20:00,40.08,40.09,39.89,40.0,274400.0,40.08,40.09,39.89,40.0,274400.0
2007-02-27 11:30:00,40.0,40.08,39.99,40.05,110800.0,40.0,40.08,39.99,40.05,110800.0
2007-02-27 11:40:00,40.05,40.17,39.96,39.98,113800.0,40.05,40.17,39.96,39.98,113800.0
2007-02-27 11:50:00,39.98,39.98,39.87,39.87,159000.0,39.98,39.98,39.87,39.87,159000.0
2007-02-27 12:00:00,39.88,39.88,39.72,39.75,151900.0,39.88,39.88,39.72,39.75,151900.0
2007-02-27 12:10:00,39.75,39.75,39.56,39.6,146200.0,39.75,39.75,39.56,39.6,146200.0
2007-02-27 12:20:00,39.61,39.69,39.47,39.54,156300.0,39.61,39.69,39.47,39.54,156300.0
2007-02-27 12:30:00,39.53,39.54,39.43,39.45,188900.0,39.53,39.54,39.43,39.45,188900.0
2007-02-27 12:40:00,39.47,39.5,39.31,39.36,308000.0,39.47,39.5,39.31,39.36,308000.0
2007-02-27 12:50:00,39.37,39.46,39.27,39.33,233300.0,39.37,39.46,39.27,39.33,233300.0
2007-02-27 13:00:00,39.32,39.45,39.3,39.41,122400.0,39.32,39.45,39.3,39.41,122400.0
2007-02-27 13:10:00,39.41,39.42,39.28,39.4,170800.0,39.41,39.42,39.28,39.4,170800.0
2007-02-27 13:20:00,39.4,39.49,39.37,39.45,81700.0,39.4,39.49,39.37,39.45,81700.0
2007-02-27 13:30:00,39.45,39.55,39.41,39.52,95900.0,39.45,39.55,39.41,39.52,95900.0
2007-02-27 13:40:00,39.52,39.61,39.43,39.53,110100.0,39.52,39.61,39.43,39.53,110100.0
2007-02-27 13:50:00,39.53,39.54,39.47,39.49,85000.0,39.53,39.54,39.47,39.49,85000.0
2007-02-27 14:00:00,39.49,39.53,39.37,39.37,152800.0,39.49,39.53,39.37,39.37,152800.0
2007-02-27 14:10:00,39.36,39.45,39.33,39.4,205900.0,39.36,39.45,39.33,39.4,205900.0
2007-02-27 14:20:00,39.39,39.45,39.18,39.2,199500.0,39.39,39.45,39.18,39.2,199500.0
2007-02-27 14:30:00,39.2,39.41,39.17,39.35,130900.0,39.2,39.41,39.17,39.35,130900.0
2007-02-27 14:40:00,39.34,39.41,39.23,39.27,158700.0,39.34,39.41,39.23,39.27,158700.0
2007-02-27 14:50:00,39.26,39.32,38.81,38.99,241300.0,39.26,39.32,38.81,38.99,241300.0
2007-02-27 15:00:00,38.96,39.05,38.64,39.05,339100.0,38.96,39.05,38.64,39.05,339100.0
2007-02-27 15:10:00,39.06,39.4,39.0,39.25,235100.0,39.06,39.4,39.0,39.25,235100.0
2007-02-27 15:20:00,39.26,39.39,39.0,39.15,237000.0,39.26,39.39,39.0,39.15,237000.0
2007-02-27 15:30:00,39.11,39.33,39.0,39.17,230600.0,39.11,39.33,39.0,39.17,230600.0
2007-02-27 15:40:00,39.17,39.2,39.01,39.14,148800.0,39.17,39.2,39.01,39.14,148800.0
2007-02-27 15:50:00,39.14,39.22,38.92,38.93,360300.0,39.14,39.22,38.92,38.93,360300.0
2007-02-28 09:30:00,38.91,38.95,38.21,38.85,462500.0,38.91,38.95,38.21,38.85,462500.0
2007-02-28 09:40:00,38.86,38.9,38.51,38.7,194300.0,38.86,38.9,38.51,38.7,194300.0
2007-02-28 09:50:00,38.66,39.12,38.58,39.12,196900.0,38.66,39.12,38.58,39.12,196900.0
2007-02-28 10:00:00,39.1,39.2,38.72,39.1,241800.0,39.1,39.2,38.72,39.1,241800.0
2007-02-28 10:10:00,39.12,39.4,38.72,39.34,249200.0,39.12,39.4,38.72,39.34,249200.0
2007-02-28 10:20:00,39.36,39.44,39.12,39.27,172400.0,39.36,39.44,39.12,39.27,172400.0
2007-02-28 10:30:00,39.25,39.3,38.72,39.1,126500.0,39.25,39.3,38.72,39.1,126500.0
2007-02-28 10:40:00,39.11,39.56,38.72,39.39,158800.0,39.11,39.56,38.72,39.39,158800.0
2007-02-28 10:50:00,39.38,39.38,38.72,39.13,106900.0,39.38,39.38,38.72,39.13,106900.0
2007-02-28 11:00:00,39.13,39.3,39.1,39.29,103400.0,39.13,39.3,39.1,39.29,103400.0
2007-02-28 11:10:00,39.32,39.45,39.3,39.39,95600.0,39.32,39.45,39.3,39.39,95600.0
2007-02-28 11:20:00,39.4,39.4,39.22,39.22,101200.0,39.4,39.4,39.22,39.22,101200.0
2007-02-28 11:30:00,39.21,39.27,39.11,39.22,136800.0,39.21,39.27,39.11,39.22,136800.0
2007-02-28 11:40:00,39.24,39.24,39.01,39.06,141700.0,39.24,39.24,39.01,39.06,141700.0
2007-02-28 11:50:00,39.06,39.28,38.72,39.28,107000.0,39.06,39.28,38.72,39.28,107000.0
2007-02-28 12:00:00,39.28,39.39,39.16,39.38,138300.0,39.28,39.39,39.16,39.38,138300.0
2007-02-28 12:10:00,39.38,39.48,39.32,39.35,87200.0,39.38,39.48,39.32,39.35,87200.0
2007-02-28 12:20:00,39.35,39.49,38.72,39.24,69700.0,39.35,39.49,38.72,39.24,69700.0
2007-02-28 12:30:00,39.24,39.32,38.72,39.31,49800.0,39.24,39.32,38.72,39.31,49800.0
2007-02-28 12:40:00,39.34,39.52,38.72,39.52,90000.0,39.34,39.52,38.72,39.52,90000.0
2007-02-28 12:50:00,39.52,39.56,38.72,39.44,127100.0,39.52,39.56,38.72,39.44,127100.0
2007-02-28 13:00:00,39.44,39.45,39.33,39.34,76200.0,39.44,39.45,39.33,39.34,76200.0
2007-02-28 13:10:00,39.34,39.34,39.18,39.29,69200.0,39.34,39.34,39.18,39.29,69200.0
2007-02-28 13:20:00,39.29,39.41,39.26,39.4,48100.0,39.29,39.41,39.26,39.4,48100.0
2007-02-28 13:30:00,39.4,39.4,39.34,39.35,82600.0,39.4,39.4,39.34,39.35,82600.0
2007-02-28 13:40:00,39.37,39.44,39.34,39.38,111300.0,39.37,39.44,39.34,39.38,111300.0
2007-02-28 13:50:00,39.38,39.57,39.38,39.44,114100.0,39.38,39.57,39.38,39.44,114100.0
2007-02-28 14:00:00,39.45,39.51,38.72,39.4,125900.0,39.45,39.51,38.72,39.4,125900.0
2007-02-28 14:10:00,39.4,39.41,39.22,39.26,94600.0,39.4,39.41,39.22,39.26,94600.0
2007-02-28 14:20:00,39.26,39.33,39.16,39.26,76900.0,39.26,39.33,39.16,39.26,76900.0
2007-02-28 14:30:00,39.26,39.36,39.21,39.26,72300.0,39.26,39.36,39.21,39.26,72300.0
2007-02-28 14:40:00,39.28,39.54,39.28,39.5,141400.0,39.28,39.54,39.28,39.5,141400.0
2007-02-28 14:50:00,39.5,39.5,39.38,39.4,107100.0,39.5,39.5,39.38,39.4,107100.0
2007-02-28 15:00:00,39.41,39.48,39.37,39.39,231800.0,39.41,39.48,39.37,39.39,231800.0
2007-02-28 15:10:00,39.4,39.62,39.39,39.6,324700.0,39.4,39.62,39.39,39.6,324700.0
2007-02-28 15:20:00,39.6,39.61,39.5,39.56,189100.0,39.6,39.61,39.5,39.56,189100.0
2007-02-28 15:30:00,39.56,39.56,39.42,39.48,162800.0,39.56,39.56,39.42,39.48,162800.0
2007-02-28 15:40:00,39.49,39.52,39.25,39.26,188800.0,39.49,39.52,39.25,39.26,188800.0
2007-02-28 15:50:00,39.27,39.38,39.23,39.23,359600.0,39.27,39.38,39.23,39.23,359600.0
2007-03-01 09:30:00,38.5,38.8,38.3,38.7,363400.0,38.5,38.8,38.3,38.7,363400.0
2007-03-01 09:40:00,38.7,38.85,38.5,38.53,225300.0,38.7,38.85,38.5,38.53,225300.0
2007-03-01 09:50:00,38.79,38.96,38.66,38.9,159600.0,38.79,38.96,38.66,38.9,159600.0
2007-03-01 10:00:00,38.9,39.29,38.89,39.07,311500.0,38.9,39.29,38.89,39.07,311500.0
2007-03-01 10:10:00,39.06,39.42,38.8,39.42,136600.0,39.06,39.42,38.8,39.42,136600.0
2007-03-01 10:20:00,39.43,39.48,39.14,39.23,152000.0,39.43,39.48,39.14,39.23,152000.0
2007-03-01 10:30:00,39.26,39.29,39.0,39.06,163100.0,39.26,39.29,39.0,39.06,163100.0
2007-03-01 10:40:00,39.07,39.22,39.01,39.06,92700.0,39.07,39.22,39.01,39.06,92700.0
2007-03-01 10:50:00,39.06,39.37,39.02,39.15,110400.0,39.06,39.37,39.02,39.15,110400.0
2007-03-01 11:00:00,39.15,39.24,39.01,39.01,139500.0,39.15,39.24,39.01,39.01,139500.0
2007-03-01 11:10:00,39.01,39.39,39.01,39.32,137500.0,39.01,39.39,39.01,39.32,137500.0
2007-03-01 11:20:00,39.32,39.46,39.19,39.46,119100.0,39.32,39.46,39.19,39.46,119100.0
2007-03-01 11:30:00,39.43,39.6,39.41,39.44,126900.0,39.43,39.6,39.41,39.44,126900.0
2007-03-01 11:40:00,39.45,39.49,39.28,39.39,127300.0,39.45,39.49,39.28,39.39,127300.0
2007-03-01 11:50:00,39.38,39.48,39.2,39.25,79600.0,39.38,39.48,39.2,39.25,79600.0
2007-03-01 12:00:00,39.25,39.37,39.2,39.26,106800.0,39.25,39.37,39.2,39.26,106800.0
2007-03-01 12:10:00,39.26,39.34,39.11,39.12,81200.0,39.26,39.34,39.11,39.12,81200.0
2007-03-01 12:20:00,39.11,39.23,39.08,39.17,82600.0,39.11,39.23,39.08,39.17,82600.0
2007-03-01 12:30:00,39.17,39.28,39.13,39.18,65300.0,39.17,39.28,39.13,39.18,65300.0
2007-03-01 12:40:00,39.19,39.31,39.19,39.27,54200.0,39.19,39.31,39.19,39.27,54200.0
2007-03-01 12:50:00,39.28,39.34,39.24,39.33,45100.0,39.28,39.34,39.24,39.33,45100.0
2007-03-01 13:00:00,39.32,39.37,39.25,39.25,41100.0,39.32,39.37,39.25,39.25,41100.0
2007-03-01 13:10:00,39.24,39.27,39.18,39.18,37300.0,39.24,39.27,39.18,39.18,37300.0
2007-03-01 13:20:00,39.19,39.22,39.13,39.2,40900.0,39.19,39.22,39.13,39.2,40900.0
2007-03-01 13:30:00,39.2,39.26,39.09,39.11,74900.0,39.2,39.26,39.09,39.11,74900.0
2007-03-01 13:40:00,39.1,39.29,39.08,39.29,76000.0,39.1,39.29,39.08,39.29,76000.0
2007-03-01 13:50:00,39.29,39.4,39.27,39.36,77000.0,39.29,39.4,39.27,39.36,77000.0
2007-03-01 14:00:00,39.4,39.64,39.39,39.58,137100.0,39.4,39.64,39.39,39.58,137100.0
2007-03-01 14:10:00,39.57,39.58,39.5,39.53,97900.0,39.57,39.58,39.5,39.53,97900.0
2007-03-01 14:20:00,39.52,39.52,39.37,39.37,96400.0,39.52,39.52,39.37,39.37,96400.0
2007-03-01 14:30:00,39.37,39.58,39.34,39.55,86800.0,39.37,39.58,39.34,39.55,86800.0
2007-03-01 14:40:00,39.55,39.55,39.33,39.45,105700.0,39.55,39.55,39.33,39.45,105700.0
2007-03-01 14:50:00,39.44,39.45,39.33,39.36,123600.0,39.44,39.45,39.33,39.36,123600.0
2007-03-01 15:00:00,39.36,39.38,39.25,39.32,115900.0,39.36,39.38,39.25,39.32,115900.0
2007-03-01 15:10:00,39.33,39.4,39.29,39.3,94200.0,39.33,39.4,39.29,39.3,94200.0
2007-03-01 15:20:00,39.3,39.3,39.08,39.15,289200.0,39.3,39.3,39.08,39.15,289200.0
2007-03-01 15:30:00,39.15,39.25,39.04,39.25,228700.0,39.15,39.25,39.04,39.25,228700.0
2007-03-01 15:40:00,39.24,39.35,39.17,39.32,226000.0,39.24,39.35,39.17,39.32,226000.0
2007-03-01 15:50:00,39.3,39.32,39.2,39.24,308600.0,39.3,39.32,39.2,39.24,308600.0
2007-03-02 09:30:00,38.82,39.25,38.68,38.8,184600.0,38.82,39.25,38.68,38.8,184600.0
2007-03-02 09:40:00,38.85,38.98,38.65,38.73,167300.0,38.85,38.98,38.65,38.73,167300.0
2007-03-02 09:50:00,38.73,39.0,38.67,38.95,236000.0,38.73,39.0,38.67,38.95,236000.0
2007-03-02 10:00:00,38.94,39.12,38.85,39.08,144700.0,38.94,39.12,38.85,39.08,144700.0
2007-03-02 10:10:00,39.07,39.2,39.03,39.05,104400.0,39.07,39.2,39.03,39.05,104400.0
2007-03-02 10:20:00,39.05,39.05,38.95,38.99,257200.0,39.05,39.05,38.95,38.99,257200.0
2007-03-02 10:30:00,39.01,39.12,38.98,39.01,133300.0,39.01,39.12,38.98,39.01,133300.0
2007-03-02 10:40:00,39.0,39.6,38.99,39.54,239800.0,39.0,39.6,38.99,39.54,239800.0
2007-03-02 10:50:00,39.54,39.83,39.49,39.57,281900.0,39.54,39.83,39.49,39.57,281900.0
2007-03-02 11:00:00,39.58,39.61,39.29,39.48,200300.0,39.58,39.61,39.29,39.48,200300.0
2007-03-02 11:10:00,39.48,39.53,39.4,39.53,74900.0,39.48,39.53,39.4,39.53,74900.0
2007-03-02 11:20:00,39.51,39.55,39.44,39.48,90600.0,39.51,39.55,39.44,39.48,90600.0
2007-03-02 11:30:00,39.46,39.48,39.4,39.41,54400.0,39.46,39.48,39.4,39.41,54400.0
2007-03-02 11:40:00,39.43,39.46,39.33,39.42,70000.0,39.43,39.46,39.33,39.42,70000.0
2007-03-02 11:50:00,39.41,39.45,39.35,39.45,82600.0,39.41,39.45,39.35,39.45,82600.0
2007-03-02 12:00:00,39.45,39.57,39.4,39.52,99800.0,39.45,39.57,39.4,39.52,99800.0
2007-03-02 12:10:00,39.53,39.53,39.12,39.13,81500.0,39.53,39.53,39.12,39.13,81500.0
2007-03-02 12:20:00,39.12,39.17,39.05,39.06,208700.0,39.12,39.17,39.05,39.06,208700.0
2007-03-02 12:30:00,39.05,39.11,38.89,39.05,318700.0,39.05,39.11,38.89,39.05,318700.0
2007-03-02 12:40:00,39.05,39.2,38.98,39.18,110000.0,39.05,39.2,38.98,39.18,110000.0
2007-03-02 12:50:00,39.19,39.26,39.11,39.21,94100.0,39.19,39.26,39.11,39.21,94100.0
2007-03-02 13:00:00,39.21,39.25,39.14,39.19,59600.0,39.21,39.25,39.14,39.19,59600.0
2007-03-02 13:10:00,39.2,39.25,39.11,39.14,83400.0,39.2,39.25,39.11,39.14,83400.0
2007-03-02 13:20:00,39.15,39.15,38.9,38.99,161400.0,39.15,39.15,38.9,38.99,161400.0
2007-03-02 13:30:00,38.99,39.03,38.88,38.88,318700.0,38.99,39.03,38.88,38.88,318700.0
2007-03-02 13:40:00,38.88,38.88,38.76,38.83,378600.0,38.88,38.88,38.76,38.83,378600.0
2007-03-02 13:50:00,38.83,38.87,38.75,38.82,151500.0,38.83,38.87,38.75,38.82,151500.0
2007-03-02 14:00:00,38.82,38.9,38.77,38.87,104000.0,38.82,38.9,38.77,38.87,104000.0
2007-03-02 14:10:00,38.87,38.94,38.8,38.92,120400.0,38.87,38.94,38.8,38.92,120400.0
2007-03-02 14:20:00,38.89,38.97,38.82,38.95,91700.0,38.89,38.97,38.82,38.95,91700.0
2007-03-02 14:30:00,38.95,39.15,38.9,39.14,103900.0,38.95,39.15,38.9,39.14,103900.0
2007-03-02 14:40:00,39.14,39.23,39.07,39.16,165300.0,39.14,39.23,39.07,39.16,165300.0
2007-03-02 14:50:00,39.15,39.21,39.01,39.03,69200.0,39.15,39.21,39.01,39.03,69200.0
2007-03-02 15:00:00,39.04,39.15,38.92,39.0,114500.0,39.04,39.15,38.92,39.0,114500.0
2007-03-02 15:10:00,39.0,39.09,38.95,39.0,115400.0,39.0,39.09,38.95,39.0,115400.0
2007-03-02 15:20:00,39.0,39.06,38.95,38.98,96600.0,39.0,39.06,38.95,38.98,96600.0
2007-03-02 15:30:00,38.98,39.0,38.9,38.95,160400.0,38.98,39.0,38.9,38.95,160400.0
2007-03-02 15:40:00,38.95,38.97,38.83,38.88,149300.0,38.95,38.97,38.83,38.88,149300.0
2007-03-02 15:50:00,38.88,38.88,38.67,38.67,313500.0,38.88,38.88,38.67,38.67,313500.0
2007-03-05 09:30:00,38.4,38.68,38.3,38.51,207200.0,38.4,38.68,38.3,38.51,207200.0
2007-03-05 09:40:00,38.5,38.6,38.42,38.48,148800.0,38.5,38.6,38.42,38.48,148800.0
2007-03-05 09:50:00,38.48,38.88,38.42,38.88,204300.0,38.48,38.88,38.42,38.88,204300.0
2007-03-05 10:00:00,38.88,39.11,38.8,39.05,238400.0,38.88,39.11,38.8,39.05,238400.0
2007-03-05 10:10:00,39.04,39.4,39.04,39.26,187100.0,39.04,39.4,39.04,39.26,187100.0
2007-03-05 10:20:00,39.27,39.4,39.05,39.1,158500.0,39.27,39.4,39.05,39.1,158500.0
2007-03-05 10:30:00,39.11,39.11,38.85,38.93,101800.0,39.11,39.11,38.85,38.93,101800.0
2007-03-05 10:40:00,38.92,39.19,38.89,39.09,85000.0,38.92,39.19,38.89,39.09,85000.0
2007-03-05 10:50:00,39.09,39.16,39.05,39.15,69900.0,39.09,39.16,39.05,39.15,69900.0
2007-03-05 11:00:00,39.15,39.3,39.06,39.29,87500.0,39.15,39.3,39.06,39.29,87500.0
2007-03-05 11:10:00,39.29,39.38,39.15,39.36,92600.0,39.29,39.38,39.15,39.36,92600.0
2007-03-05 11:20:00,39.35,39.39,39.1,39.16,81800.0,39.35,39.39,39.1,39.16,81800.0
2007-03-05 11:30:00,39.16,39.16,39.03,39.04,82800.0,39.16,39.16,39.03,39.04,82800.0
2007-03-05 11:40:00,39.05,39.07,38.9,39.06,78100.0,39.05,39.07,38.9,39.06,78100.0
2007-03-05 11:50:00,39.07,39.08,38.75,38.75,138600.0,39.07,39.08,38.75,38.75,138600.0
2007-03-05 12:00:00,38.76,38.84,38.63,38.84,104100.0,38.76,38.84,38.63,38.84,104100.0
2007-03-05 12:10:00,38.85,38.99,38.81,38.85,73900.0,38.85,38.99,38.81,38.85,73900.0
2007-03-05 12:20:00,38.86,39.0,38.86,38.89,36700.0,38.86,39.0,38.86,38.89,36700.0
2007-03-05 12:30:00,38.89,38.9,38.71,38.74,79900.0,38.89,38.9,38.71,38.74,79900.0
2007-03-05 12:40:00,38.74,38.9,38.72,38.9,116100.0,38.74,38.9,38.72,38.9,116100.0
2007-03-05 12:50:00,38.9,39.02,38.89,38.89,212300.0,38.9,39.02,38.89,38.89,212300.0
2007-03-05 13:00:00,38.89,38.93,38.87,38.9,70700.0,38.89,38.93,38.87,38.9,70700.0
2007-03-05 13:10:00,38.91,38.95,38.9,38.91,80900.0,38.91,38.95,38.9,38.91,80900.0
2007-03-05 13:20:00,38.9,38.96,38.9,38.95,94500.0,38.9,38.96,38.9,38.95,94500.0
2007-03-05 13:30:00,38.94,38.95,38.8,38.86,126900.0,38.94,38.95,38.8,38.86,126900.0
2007-03-05 13:40:00,38.87,39.0,38.87,38.99,142400.0,38.87,39.0,38.87,38.99,142400.0
2007-03-05 13:50:00,38.99,39.01,38.9,39.01,70100.0,38.99,39.01,38.9,39.01,70100.0
2007-03-05 14:00:00,39.01,39.04,38.91,39.0,128100.0,39.01,39.04,38.91,39.0,128100.0
2007-03-05 14:10:00,39.01,39.02,38.74,38.8,102700.0,39.01,39.02,38.74,38.8,102700.0
2007-03-05 14:20:00,38.79,38.87,38.75,38.77,83600.0,38.79,38.87,38.75,38.77,83600.0
2007-03-05 14:30:00,38.77,38.85,38.73,38.76,75900.0,38.77,38.85,38.73,38.76,75900.0
2007-03-05 14:40:00,38.76,38.85,38.71,38.85,58700.0,38.76,38.85,38.71,38.85,58700.0
2007-03-05 14:50:00,38.85,38.85,38.71,38.79,59000.0,38.85,38.85,38.71,38.79,59000.0
2007-03-05 15:00:00,38.8,38.82,38.59,38.59,136800.0,38.8,38.82,38.59,38.59,136800.0
2007-03-05 15:10:00,38.59,38.68,38.5,38.67,88600.0,38.59,38.68,38.5,38.67,88600.0
2007-03-05 15:20:00,38.67,38.82,38.64,38.75,141800.0,38.67,38.82,38.64,38.75,141800.0
2007-03-05 15:30:00,38.76,38.78,38.6,38.61,99000.0,38.76,38.78,38.6,38.61,99000.0
2007-03-05 15:40:00,38.62,38.62,38.53,38.54,147000.0,38.62,38.62,38.53,38.54,147000.0
2007-03-05 15:50:00,38.54,38.56,38.5,38.51,307100.0,38.54,38.56,38.5,38.51,307100.0
2007-03-06 09:30:00,39.05,39.4,38.98,39.21,547200.0,39.05,39.4,38.98,39.21,547200.0
2007-03-06 09:40:00,39.21,39.3,39.0,39.01,267000.0,39.21,39.3,39.0,39.01,267000.0
2007-03-06 09:50:00,39.02,39.08,38.9,39.0,243300.0,39.02,39.08,38.9,39.0,243300.0
2007-03-06 10:00:00,38.98,38.98,38.85,38.87,198700.0,38.98,38.98,38.85,38.87,198700.0
2007-03-06 10:10:00,38.87,38.96,38.83,38.85,182400.0,38.87,38.96,38.83,38.85,182400.0
2007-03-06 10:20:00,38.86,38.87,38.77,38.86,127600.0,38.86,38.87,38.77,38.86,127600.0
2007-03-06 10:30:00,38.86,38.99,38.83,38.83,261400.0,38.86,38.99,38.83,38.83,261400.0
2007-03-06 10:40:00,38.84,38.84,38.58,38.64,124900.0,38.84,38.84,38.58,38.64,124900.0
2007-03-06 10:50:00,38.65,38.71,38.61,38.69,113900.0,38.65,38.71,38.61,38.69,113900.0
2007-03-06 11:00:00,38.68,38.75,38.6,38.67,128000.0,38.68,38.75,38.6,38.67,128000.0
2007-03-06 11:10:00,38.66,38.75,38.66,38.71,99400.0,38.66,38.75,38.66,38.71,99400.0
2007-03-06 11:20:00,38.7,38.73,38.67,38.72,136800.0,38.7,38.73,38.67,38.72,136800.0
2007-03-06 11:30:00,38.72,38.73,38.67,38.71,131300.0,38.72,38.73,38.67,38.71,131300.0
2007-03-06 11:40:00,38.71,38.9,38.7,38.9,239600.0,38.71,38.9,38.7,38.9,239600.0
2007-03-06 11:50:00,38.9,39.07,38.89,39.04,317300.0,38.9,39.07,38.89,39.04,317300.0
2007-03-06 12:00:00,39.05,39.2,38.73,39.2,211500.0,39.05,39.2,38.73,39.2,211500.0
2007-03-06 12:10:00,39.2,39.2,39.05,39.06,109600.0,39.2,39.2,39.05,39.06,109600.0
2007-03-06 12:20:00,39.05,39.05,38.89,38.9,78800.0,39.05,39.05,38.89,38.9,78800.0
2007-03-06 12:30:00,38.91,39.0,38.88,38.88,112600.0,38.91,39.0,38.88,38.88,112600.0
2007-03-06 12:40:00,38.89,38.93,38.88,38.9,49700.0,38.89,38.93,38.88,38.9,49700.0
2007-03-06 12:50:00,38.91,38.91,38.83,38.84,49100.0,38.91,38.91,38.83,38.84,49100.0
2007-03-06 13:00:00,38.85,38.88,38.83,38.84,94400.0,38.85,38.88,38.83,38.84,94400.0
2007-03-06 13:10:00,38.84,38.85,38.77,38.79,63800.0,38.84,38.85,38.77,38.79,63800.0
2007-03-06 13:20:00,38.79,38.84,38.77,38.84,44200.0,38.79,38.84,38.77,38.84,44200.0
2007-03-06 13:30:00,38.83,38.85,38.79,38.85,115800.0,38.83,38.85,38.79,38.85,115800.0
2007-03-06 13:40:00,38.85,38.93,38.84,38.89,129400.0,38.85,38.93,38.84,38.89,129400.0
2007-03-06 13:50:00,38.89,38.98,38.84,38.96,69900.0,38.89,38.98,38.84,38.96,69900.0
2007-03-06 14:00:00,38.96,39.03,38.9,38.9,90600.0,38.96,39.03,38.9,38.9,90600.0
2007-03-06 14:10:00,38.9,38.99,38.89,38.98,80700.0,38.9,38.99,38.89,38.98,80700.0
2007-03-06 14:20:00,38.98,39.03,38.98,39.02,81200.0,38.98,39.03,38.98,39.02,81200.0
2007-03-06 14:30:00,39.02,39.03,38.98,38.99,76000.0,39.02,39.03,38.98,38.99,76000.0
2007-03-06 14:40:00,38.98,39.09,38.98,39.05,86700.0,38.98,39.09,38.98,39.05,86700.0
2007-03-06 14:50:00,39.05,39.06,38.99,39.05,81100.0,39.05,39.06,38.99,39.05,81100.0
2007-03-06 15:00:00,39.04,39.2,39.03,39.2,104700.0,39.04,39.2,39.03,39.2,104700.0
2007-03-06 15:10:00,39.2,39.25,39.17,39.2,88100.0,39.2,39.25,39.17,39.2,88100.0
2007-03-06 15:20:00,39.2,39.2,39.04,39.06,126400.0,39.2,39.2,39.04,39.06,126400.0
2007-03-06 15:30:00,39.06,39.06,38.92,38.94,193300.0,39.06,39.06,38.92,38.94,193300.0
2007-03-06 15:40:00,38.94,39.06,38.93,39.0,149500.0,38.94,39.06,38.93,39.0,149500.0
2007-03-06 15:50:00,39.0,39.1,39.0,39.01,355800.0,39.0,39.1,39.0,39.01,355800.0
2007-03-07 09:30:00,38.74,38.88,38.6,38.74,271600.0,38.74,38.88,38.6,38.74,271600.0
2007-03-07 09:40:00,38.74,39.17,38.73,39.03,181000.0,38.74,39.17,38.73,39.03,181000.0
2007-03-07 09:50:00,39.05,39.17,38.81,38.92,217400.0,39.05,39.17,38.81,38.92,217400.0
2007-03-07 10:00:00,38.92,39.1,38.85,39.09,237300.0,38.92,39.1,38.85,39.09,237300.0
2007-03-07 10:10:00,39.1,39.13,39.04,39.13,96200.0,39.1,39.13,39.04,39.13,96200.0
2007-03-07 10:20:00,39.13,39.27,39.13,39.21,157300.0,39.13,39.27,39.13,39.21,157300.0
2007-03-07 10:30:00,39.21,39.26,39.12,39.23,76800.0,39.21,39.26,39.12,39.23,76800.0
2007-03-07 10:40:00,39.22,39.25,39.04,39.05,112400.0,39.22,39.25,39.04,39.05,112400.0
2007-03-07 10:50:00,39.05,39.1,39.0,39.01,83000.0,39.05,39.1,39.0,39.01,83000.0
2007-03-07 11:00:00,39.01,39.08,38.95,39.06,91600.0,39.01,39.08,38.95,39.06,91600.0
2007-03-07 11:10:00,39.07,39.16,38.97,39.08,118400.0,39.07,39.16,38.97,39.08,118400.0
2007-03-07 11:20:00,39.09,39.16,39.07,39.1,55600.0,39.09,39.16,39.07,39.1,55600.0
2007-03-07 11:30:00,39.11,39.11,39.0,39.03,57600.0,39.11,39.11,39.0,39.03,57600.0
2007-03-07 11:40:00,39.04,39.1,39.01,39.05,61300.0,39.04,39.1,39.01,39.05,61300.0
2007-03-07 11:50:00,39.06,39.14,39.06,39.12,70200.0,39.06,39.14,39.06,39.12,70200.0
2007-03-07 12:00:00,39.11,39.12,39.08,39.12,46600.0,39.11,39.12,39.08,39.12,46600.0
2007-03-07 12:10:00,39.12,39.15,39.06,39.11,27700.0,39.12,39.15,39.06,39.11,27700.0
2007-03-07 12:20:00,39.08,39.11,39.01,39.08,27100.0,39.08,39.11,39.01,39.08,27100.0
2007-03-07 12:30:00,39.08,39.16,38.95,39.1,118900.0,39.08,39.16,38.95,39.1,118900.0
2007-03-07 12:40:00,39.1,39.23,39.04,39.18,92100.0,39.1,39.23,39.04,39.18,92100.0
2007-03-07 12:50:00,39.18,39.21,39.14,39.15,51100.0,39.18,39.21,39.14,39.15,51100.0
2007-03-07 13:00:00,39.15,39.2,39.1,39.2,36100.0,39.15,39.2,39.1,39.2,36100.0
2007-03-07 13:10:00,39.19,39.2,39.11,39.13,55900.0,39.19,39.2,39.11,39.13,55900.0
2007-03-07 13:20:00,39.14,39.18,39.12,39.14,55100.0,39.14,39.18,39.12,39.14,55100.0
2007-03-07 13:30:00,39.16,39.2,39.14,39.14,122100.0,39.16,39.2,39.14,39.14,122100.0
2007-03-07 13:40:00,39.15,39.15,39.02,39.02,117600.0,39.15,39.15,39.02,39.02,117600.0
2007-03-07 13:50:00,39.02,39.03,38.97,38.99,105100.0,39.02,39.03,38.97,38.99,105100.0
2007-03-07 14:00:00,38.98,39.0,38.95,38.97,75800.0,38.98,39.0,38.95,38.97,75800.0
2007-03-07 14:10:00,38.97,38.99,38.87,38.97,65100.0,38.97,38.99,38.87,38.97,65100.0
2007-03-07 14:20:00,38.98,38.98,38.88,38.89,32400.0,38.98,38.98,38.88,38.89,32400.0
2007-03-07 14:30:00,38.89,38.92,38.82,38.83,49600.0,38.89,38.92,38.82,38.83,49600.0
2007-03-07 14:40:00,38.83,38.88,38.82,38.85,41800.0,38.83,38.88,38.82,38.85,41800.0
2007-03-07 14:50:00,38.85,38.87,38.76,38.79,85600.0,38.85,38.87,38.76,38.79,85600.0
2007-03-07 15:00:00,38.79,38.82,38.78,38.8,71300.0,38.79,38.82,38.78,38.8,71300.0
2007-03-07 15:10:00,38.81,38.81,38.76,38.77,54600.0,38.81,38.81,38.76,38.77,54600.0
2007-03-07 15:20:00,38.78,38.78,38.67,38.67,124000.0,38.78,38.78,38.67,38.67,124000.0
2007-03-07 15:30:00,38.67,38.73,38.62,38.7,125400.0,38.67,38.73,38.62,38.7,125400.0
2007-03-07 15:40:00,38.69,38.71,38.58,38.68,173100.0,38.69,38.71,38.58,38.68,173100.0
2007-03-07 15:50:00,38.68,38.79,38.68,38.74,332500.0,38.68,38.79,38.68,38.74,332500.0
2007-03-08 09:30:00,39.2,39.24,39.0,39.22,396200.0,39.2,39.24,39.0,39.22,396200.0
2007-03-08 09:40:00,39.21,39.21,38.96,39.0,254200.0,39.21,39.21,38.96,39.0,254200.0
2007-03-08 09:50:00,39.0,39.06,38.97,39.04,169200.0,39.0,39.06,38.97,39.04,169200.0
2007-03-08 10:00:00,39.03,39.19,39.02,39.18,384200.0,39.03,39.19,39.02,39.18,384200.0
2007-03-08 10:10:00,39.18,39.24,39.09,39.21,95500.0,39.18,39.24,39.09,39.21,95500.0
2007-03-08 10:20:00,39.21,39.21,39.09,39.11,94300.0,39.21,39.21,39.09,39.11,94300.0
2007-03-08 10:30:00,39.11,39.23,39.08,39.2,137000.0,39.11,39.23,39.08,39.2,137000.0
2007-03-08 10:40:00,39.2,39.22,39.1,39.12,104700.0,39.2,39.22,39.1,39.12,104700.0
2007-03-08 10:50:00,39.11,39.15,39.09,39.12,131900.0,39.11,39.15,39.09,39.12,131900.0
2007-03-08 11:00:00,39.12,39.19,39.1,39.15,124300.0,39.12,39.19,39.1,39.15,124300.0
2007-03-08 11:10:00,39.14,39.19,39.14,39.19,96100.0,39.14,39.19,39.14,39.19,96100.0
2007-03-08 11:20:00,39.18,39.2,39.18,39.18,95400.0,39.18,39.2,39.18,39.18,95400.0
2007-03-08 11:30:00,39.19,39.19,39.07,39.15,170800.0,39.19,39.19,39.07,39.15,170800.0
2007-03-08 11:40:00,39.15,39.17,39.1,39.14,89000.0,39.15,39.17,39.1,39.14,89000.0
2007-03-08 11:50:00,39.15,39.16,39.11,39.14,34100.0,39.15,39.16,39.11,39.14,34100.0
2007-03-08 12:00:00,39.14,39.15,39.11,39.13,63000.0,39.14,39.15,39.11,39.13,63000.0
2007-03-08 12:10:00,39.13,39.15,39.12,39.15,44700.0,39.13,39.15,39.12,39.15,44700.0
2007-03-08 12:20:00,39.15,39.18,39.15,39.18,45400.0,39.15,39.18,39.15,39.18,45400.0
2007-03-08 12:30:00,39.18,39.22,39.14,39.15,90900.0,39.18,39.22,39.14,39.15,90900.0
2007-03-08 12:40:00,39.15,39.15,39.09,39.13,63200.0,39.15,39.15,39.09,39.13,63200.0
2007-03-08 12:50:00,39.13,39.19,39.13,39.18,38200.0,39.13,39.19,39.13,39.18,38200.0
2007-03-08 13:00:00,39.18,39.2,39.18,39.2,47300.0,39.18,39.2,39.18,39.2,47300.0
2007-03-08 13:10:00,39.19,39.28,39.19,39.26,76900.0,39.19,39.28,39.19,39.26,76900.0
2007-03-08 13:20:00,39.26,39.3,39.25,39.28,54800.0,39.26,39.3,39.25,39.28,54800.0
2007-03-08 13:30:00,39.28,39.32,39.27,39.32,36000.0,39.28,39.32,39.27,39.32,36000.0
2007-03-08 13:40:00,39.31,39.35,39.29,39.34,66700.0,39.31,39.35,39.29,39.34,66700.0
2007-03-08 13:50:00,39.35,39.35,39.28,39.28,79800.0,39.35,39.35,39.28,39.28,79800.0
2007-03-08 14:00:00,39.26,39.27,39.19,39.2,63600.0,39.26,39.27,39.19,39.2,63600.0
2007-03-08 14:10:00,39.2,39.22,39.08,39.14,71300.0,39.2,39.22,39.08,39.14,71300.0
2007-03-08 14:20:00,39.14,39.27,39.12,39.21,66200.0,39.14,39.27,39.12,39.21,66200.0
2007-03-08 14:30:00,39.21,39.23,39.01,39.11,130300.0,39.21,39.23,39.01,39.11,130300.0
2007-03-08 14:40:00,39.11,39.16,39.04,39.06,123200.0,39.11,39.16,39.04,39.06,123200.0
2007-03-08 14:50:00,39.05,39.12,39.03,39.11,99400.0,39.05,39.12,39.03,39.11,99400.0
2007-03-08 15:00:00,39.11,39.22,39.11,39.17,142900.0,39.11,39.22,39.11,39.17,142900.0
2007-03-08 15:10:00,39.17,39.21,39.15,39.15,85000.0,39.17,39.21,39.15,39.15,85000.0
2007-03-08 15:20:00,39.15,39.21,39.14,39.2,55700.0,39.15,39.21,39.14,39.2,55700.0
2007-03-08 15:30:00,39.19,39.2,39.13,39.14,93000.0,39.19,39.2,39.13,39.14,93000.0
2007-03-08 15:40:00,39.13,39.15,39.05,39.06,111600.0,39.13,39.15,39.05,39.06,111600.0
2007-03-08 15:50:00,39.06,39.11,38.99,39.07,184400.0,39.06,39.11,38.99,39.07,184400.0
2007-03-09 09:30:00,39.47,39.48,39.32,39.43,190100.0,39.47,39.48,39.32,39.43,190100.0
2007-03-09 09:40:00,39.4,39.48,39.36,39.47,65700.0,39.4,39.48,39.36,39.47,65700.0
2007-03-09 09:50:00,39.46,39.47,39.2,39.21,285000.0,39.46,39.47,39.2,39.21,285000.0
2007-03-09 10:00:00,39.22,39.28,39.11,39.19,86400.0,39.22,39.28,39.11,39.19,86400.0
2007-03-09 10:10:00,39.2,39.24,39.03,39.04,87300.0,39.2,39.24,39.03,39.04,87300.0
2007-03-09 10:20:00,39.03,39.18,39.0,39.18,203500.0,39.03,39.18,39.0,39.18,203500.0
2007-03-09 10:30:00,39.18,39.18,39.14,39.18,64800.0,39.18,39.18,39.14,39.18,64800.0
2007-03-09 10:40:00,39.17,39.26,39.16,39.2,54200.0,39.17,39.26,39.16,39.2,54200.0
2007-03-09 10:50:00,39.21,39.3,39.2,39.23,111500.0,39.21,39.3,39.2,39.23,111500.0
2007-03-09 11:00:00,39.23,39.3,39.13,39.21,48500.0,39.23,39.3,39.13,39.21,48500.0
2007-03-09 11:10:00,39.19,39.25,39.16,39.18,21800.0,39.19,39.25,39.16,39.18,21800.0
2007-03-09 11:20:00,39.19,39.2,39.11,39.17,35000.0,39.19,39.2,39.11,39.17,35000.0
2007-03-09 11:30:00,39.16,39.26,39.14,39.25,41800.0,39.16,39.26,39.14,39.25,41800.0
2007-03-09 11:40:00,39.24,39.24,39.16,39.18,26900.0,39.24,39.24,39.16,39.18,26900.0
2007-03-09 11:50:00,39.17,39.19,39.07,39.12,82500.0,39.17,39.19,39.07,39.12,82500.0
2007-03-09 12:00:00,39.13,39.19,39.12,39.15,36900.0,39.13,39.19,39.12,39.15,36900.0
2007-03-09 12:10:00,39.15,39.25,39.14,39.24,33000.0,39.15,39.25,39.14,39.24,33000.0
2007-03-09 12:20:00,39.24,39.28,39.24,39.27,43500.0,39.24,39.28,39.24,39.27,43500.0
2007-03-09 12:30:00,39.27,39.29,39.19,39.19,50800.0,39.27,39.29,39.19,39.19,50800.0
2007-03-09 12:40:00,39.2,39.21,39.1,39.15,52500.0,39.2,39.21,39.1,39.15,52500.0
2007-03-09 12:50:00,39.15,39.16,39.1,39.15,26500.0,39.15,39.16,39.1,39.15,26500.0
2007-03-09 13:00:00,39.15,39.21,39.14,39.17,27700.0,39.15,39.21,39.14,39.17,27700.0
2007-03-09 13:10:00,39.17,39.21,39.11,39.13,41200.0,39.17,39.21,39.11,39.13,41200.0
2007-03-09 13:20:00,39.13,39.21,39.12,39.21,34900.0,39.13,39.21,39.12,39.21,34900.0
2007-03-09 13:30:00,39.21,39.24,39.08,39.09,52400.0,39.21,39.24,39.08,39.09,52400.0
2007-03-09 13:40:00,39.1,39.16,39.1,39.13,31800.0,39.1,39.16,39.1,39.13,31800.0
2007-03-09 13:50:00,39.13,39.13,39.0,39.0,73500.0,39.13,39.13,39.0,39.0,73500.0
2007-03-09 14:00:00,39.01,39.03,38.92,38.99,284800.0,39.01,39.03,38.92,38.99,284800.0
2007-03-09 14:10:00,38.99,39.01,38.9,38.93,49500.0,38.99,39.01,38.9,38.93,49500.0
2007-03-09 14:20:00,38.94,39.0,38.92,38.99,81300.0,38.94,39.0,38.92,38.99,81300.0
2007-03-09 14:30:00,38.99,39.09,38.97,39.09,67900.0,38.99,39.09,38.97,39.09,67900.0
2007-03-09 14:40:00,39.08,39.11,39.07,39.08,52200.0,39.08,39.11,39.07,39.08,52200.0
2007-03-09 14:50:00,39.09,39.16,39.06,39.16,47500.0,39.09,39.16,39.06,39.16,47500.0
2007-03-09 15:00:00,39.16,39.19,39.11,39.16,65800.0,39.16,39.19,39.11,39.16,65800.0
2007-03-09 15:10:00,39.16,39.21,39.11,39.17,72800.0,39.16,39.21,39.11,39.17,72800.0
2007-03-09 15:20:00,39.18,39.22,39.15,39.2,72800.0,39.18,39.22,39.15,39.2,72800.0
2007-03-09 15:30:00,39.21,39.25,39.16,39.24,86200.0,39.21,39.25,39.16,39.24,86200.0
2007-03-09 15:40:00,39.24,39.29,39.23,39.27,62800.0,39.24,39.29,39.23,39.27,62800.0
2007-03-09 15:50:00,39.27,39.28,39.13,39.17,176200.0,39.27,39.28,39.13,39.17,176200.0
2007-03-12 09:30:00,39.01,39.49,39.0,39.38,161000.0,39.01,39.49,39.0,39.38,161000.0
2007-03-12 09:40:00,39.39,39.45,39.0,39.39,141500.0,39.39,39.45,39.0,39.39,141500.0
2007-03-12 09:50:00,39.39,39.46,39.24,39.29,145400.0,39.39,39.46,39.24,39.29,145400.0
2007-03-12 10:00:00,39.27,39.45,39.24,39.39,103400.0,39.27,39.45,39.24,39.39,103400.0
2007-03-12 10:10:00,39.39,39.6,39.38,39.55,123200.0,39.39,39.6,39.38,39.55,123200.0
2007-03-12 10:20:00,39.56,39.6,39.51,39.52,88000.0,39.56,39.6,39.51,39.52,88000.0
2007-03-12 10:30:00,39.52,39.53,39.44,39.45,69200.0,39.52,39.53,39.44,39.45,69200.0
2007-03-12 10:40:00,39.45,39.48,39.35,39.48,155900.0,39.45,39.48,39.35,39.48,155900.0
2007-03-12 10:50:00,39.48,39.48,39.41,39.44,40300.0,39.48,39.48,39.41,39.44,40300.0
2007-03-12 11:00:00,39.44,39.48,39.41,39.43,44500.0,39.44,39.48,39.41,39.43,44500.0
2007-03-12 11:10:00,39.43,39.45,39.38,39.42,97500.0,39.43,39.45,39.38,39.42,97500.0
2007-03-12 11:20:00,39.43,39.44,39.36,39.39,58500.0,39.43,39.44,39.36,39.39,58500.0
2007-03-12 11:30:00,39.39,39.43,39.35,39.42,25000.0,39.39,39.43,39.35,39.42,25000.0
2007-03-12 11:40:00,39.43,39.48,39.39,39.44,71000.0,39.43,39.48,39.39,39.44,71000.0
2007-03-12 11:50:00,39.43,39.5,39.43,39.49,42000.0,39.43,39.5,39.43,39.49,42000.0
2007-03-12 12:00:00,39.49,39.51,39.47,39.51,62900.0,39.49,39.51,39.47,39.51,62900.0
2007-03-12 12:10:00,39.51,39.59,39.51,39.57,53100.0,39.51,39.59,39.51,39.57,53100.0
2007-03-12 12:20:00,39.58,39.58,39.48,39.48,53000.0,39.58,39.58,39.48,39.48,53000.0
2007-03-12 12:30:00,39.48,39.53,39.44,39.44,27800.0,39.48,39.53,39.44,39.44,27800.0
2007-03-12 12:40:00,39.44,39.46,39.4,39.46,64800.0,39.44,39.46,39.4,39.46,64800.0
2007-03-12 12:50:00,39.46,39.5,39.45,39.49,23200.0,39.46,39.5,39.45,39.49,23200.0
2007-03-12 13:00:00,39.5,39.52,39.41,39.44,34500.0,39.5,39.52,39.41,39.44,34500.0
2007-03-12 13:10:00,39.43,39.44,39.41,39.42,37900.0,39.43,39.44,39.41,39.42,37900.0
2007-03-12 13:20:00,39.42,39.46,39.4,39.44,51000.0,39.42,39.46,39.4,39.44,51000.0
2007-03-12 13:30:00,39.46,39.5,39.43,39.49,33500.0,39.46,39.5,39.43,39.49,33500.0
2007-03-12 13:40:00,39.48,39.52,39.45,39.51,44500.0,39.48,39.52,39.45,39.51,44500.0
2007-03-12 13:50:00,39.51,39.57,39.49,39.49,67900.0,39.51,39.57,39.49,39.49,67900.0
2007-03-12 14:00:00,39.49,39.5,39.41,39.42,53800.0,39.49,39.5,39.41,39.42,53800.0
2007-03-12 14:10:00,39.41,39.5,39.41,39.5,37000.0,39.41,39.5,39.41,39.5,37000.0
2007-03-12 14:20:00,39.49,39.58,39.49,39.58,95800.0,39.49,39.58,39.49,39.58,95800.0
2007-03-12 14:30:00,39.58,39.59,39.54,39.58,78800.0,39.58,39.59,39.54,39.58,78800.0
2007-03-12 14:40:00,39.57,39.7,39.57,39.63,118500.0,39.57,39.7,39.57,39.63,118500.0
2007-03-12 14:50:00,39.63,39.63,39.53,39.56,72600.0,39.63,39.63,39.53,39.56,72600.0
2007-03-12 15:00:00,39.56,39.64,39.54,39.64,95200.0,39.56,39.64,39.54,39.64,95200.0
2007-03-12 15:10:00,39.64,39.7,39.63,39.69,78500.0,39.64,39.7,39.63,39.69,78500.0
2007-03-12 15:20:00,39.68,39.69,39.61,39.61,54000.0,39.68,39.69,39.61,39.61,54000.0
2007-03-12 15:30:00,39.61,39.64,39.57,39.6,212200.0,39.61,39.64,39.57,39.6,212200.0
2007-03-12 15:40:00,39.6,39.62,39.49,39.54,119200.0,39.6,39.62,39.49,39.54,119200.0
2007-03-12 15:50:00,39.54,39.63,39.52,39.63,130000.0,39.54,39.63,39.52,39.63,130000.0
2007-03-13 09:30:00,39.33,39.47,39.1,39.3,159600.0,39.33,39.47,39.1,39.3,159600.0
2007-03-13 09:40:00,39.33,39.58,39.28,39.37,93000.0,39.33,39.58,39.28,39.37,93000.0
2007-03-13 09:50:00,39.37,39.6,39.32,39.51,84700.0,39.37,39.6,39.32,39.51,84700.0
2007-03-13 10:00:00,39.53,39.58,39.34,39.39,69900.0,39.53,39.58,39.34,39.39,69900.0
2007-03-13 10:10:00,39.38,39.48,39.36,39.41,25500.0,39.38,39.48,39.36,39.41,25500.0
2007-03-13 10:20:00,39.42,39.48,39.29,39.35,43300.0,39.42,39.48,39.29,39.35,43300.0
2007-03-13 10:30:00,39.35,39.37,39.22,39.25,67800.0,39.35,39.37,39.22,39.25,67800.0
2007-03-13 10:40:00,39.24,39.46,39.24,39.43,49400.0,39.24,39.46,39.24,39.43,49400.0
2007-03-13 10:50:00,39.44,39.5,39.41,39.42,69100.0,39.44,39.5,39.41,39.42,69100.0
2007-03-13 11:00:00,39.42,39.49,39.38,39.45,50900.0,39.42,39.49,39.38,39.45,50900.0
2007-03-13 11:10:00,39.45,39.49,39.35,39.35,77300.0,39.45,39.49,39.35,39.35,77300.0
2007-03-13 11:20:00,39.37,39.37,39.28,39.29,66600.0,39.37,39.37,39.28,39.29,66600.0
2007-03-13 11:30:00,39.3,39.36,39.27,39.32,72800.0,39.3,39.36,39.27,39.32,72800.0
2007-03-13 11:40:00,39.32,39.32,39.16,39.16,126300.0,39.32,39.32,39.16,39.16,126300.0
2007-03-13 11:50:00,39.17,39.19,39.13,39.17,54000.0,39.17,39.19,39.13,39.17,54000.0
2007-03-13 12:00:00,39.16,39.17,39.02,39.07,226900.0,39.16,39.17,39.02,39.07,226900.0
2007-03-13 12:10:00,39.06,39.15,39.0,39.02,252500.0,39.06,39.15,39.0,39.02,252500.0
2007-03-13 12:20:00,39.03,39.03,38.86,38.86,334100.0,39.03,39.03,38.86,38.86,334100.0
2007-03-13 12:30:00,38.85,39.08,38.68,39.06,199200.0,38.85,39.08,38.68,39.06,199200.0
2007-03-13 12:40:00,39.06,39.12,38.97,39.06,120000.0,39.06,39.12,38.97,39.06,120000.0
2007-03-13 12:50:00,39.07,39.13,38.99,39.02,125500.0,39.07,39.13,38.99,39.02,125500.0
2007-03-13 13:00:00,39.02,39.13,39.0,39.13,79500.0,39.02,39.13,39.0,39.13,79500.0
2007-03-13 13:10:00,39.13,39.16,39.07,39.09,166300.0,39.13,39.16,39.07,39.09,166300.0
2007-03-13 13:20:00,39.1,39.14,39.0,39.01,53600.0,39.1,39.14,39.0,39.01,53600.0
2007-03-13 13:30:00,39.02,39.03,38.9,38.98,210500.0,39.02,39.03,38.9,38.98,210500.0
2007-03-13 13:40:00,38.98,39.12,38.88,38.88,182600.0,38.98,39.12,38.88,38.88,182600.0
2007-03-13 13:50:00,38.88,39.11,38.88,39.05,89300.0,38.88,39.11,38.88,39.05,89300.0
2007-03-13 14:00:00,39.06,39.09,38.94,38.95,165200.0,39.06,39.09,38.94,38.95,165200.0
2007-03-13 14:10:00,38.94,38.95,38.78,38.88,181800.0,38.94,38.95,38.78,38.88,181800.0
2007-03-13 14:20:00,38.88,38.88,38.76,38.85,132100.0,38.88,38.88,38.76,38.85,132100.0
2007-03-13 14:30:00,38.85,39.0,38.85,38.93,155800.0,38.85,39.0,38.85,38.93,155800.0
2007-03-13 14:40:00,38.94,39.12,38.94,39.01,179200.0,38.94,39.12,38.94,39.01,179200.0
2007-03-13 14:50:00,39.02,39.04,38.93,38.96,100000.0,39.02,39.04,38.93,38.96,100000.0
2007-03-13 15:00:00,38.95,38.97,38.85,38.89,187600.0,38.95,38.97,38.85,38.89,187600.0
2007-03-13 15:10:00,38.89,39.0,38.85,39.0,111700.0,38.89,39.0,38.85,39.0,111700.0
2007-03-13 15:20:00,39.0,39.09,38.95,39.03,196900.0,39.0,39.09,38.95,39.03,196900.0
2007-03-13 15:30:00,39.04,39.05,38.94,38.96,170300.0,39.04,39.05,38.94,38.96,170300.0
2007-03-13 15:40:00,38.96,38.97,38.81,38.83,123700.0,38.96,38.97,38.81,38.83,123700.0
2007-03-13 15:50:00,38.83,38.84,38.65,38.65,404200.0,38.83,38.84,38.65,38.65,404200.0
2007-03-14 09:30:00,38.57,38.73,38.4,38.71,266800.0,38.57,38.73,38.4,38.71,266800.0
2007-03-14 09:40:00,38.72,38.9,38.53,38.53,138400.0,38.72,38.9,38.53,38.53,138400.0
2007-03-14 09:50:00,38.52,38.86,38.42,38.76,109000.0,38.52,38.86,38.42,38.76,109000.0
2007-03-14 10:00:00,38.74,38.75,38.46,38.55,83200.0,38.74,38.75,38.46,38.55,83200.0
2007-03-14 10:10:00,38.52,38.87,38.52,38.66,153600.0,38.52,38.87,38.52,38.66,153600.0
2007-03-14 10:20:00,38.65,38.73,38.51,38.52,65200.0,38.65,38.73,38.51,38.52,65200.0
2007-03-14 10:30:00,38.53,38.9,38.51,38.89,147600.0,38.53,38.9,38.51,38.89,147600.0
2007-03-14 10:40:00,38.9,38.95,38.83,38.9,216400.0,38.9,38.95,38.83,38.9,216400.0
2007-03-14 10:50:00,38.9,38.91,38.81,38.81,101700.0,38.9,38.91,38.81,38.81,101700.0
2007-03-14 11:00:00,38.81,38.81,38.66,38.72,75000.0,38.81,38.81,38.66,38.72,75000.0
2007-03-14 11:10:00,38.72,38.85,38.72,38.83,55800.0,38.72,38.85,38.72,38.83,55800.0
2007-03-14 11:20:00,38.84,38.84,38.75,38.81,45500.0,38.84,38.84,38.75,38.81,45500.0
2007-03-14 11:30:00,38.81,38.81,38.66,38.73,74900.0,38.81,38.81,38.66,38.73,74900.0
2007-03-14 11:40:00,38.76,38.88,38.75,38.81,74600.0,38.76,38.88,38.75,38.81,74600.0
2007-03-14 11:50:00,38.81,38.86,38.71,38.81,71800.0,38.81,38.86,38.71,38.81,71800.0
2007-03-14 12:00:00,38.79,38.82,38.65,38.65,79400.0,38.79,38.82,38.65,38.65,79400.0
2007-03-14 12:10:00,38.66,38.68,38.5,38.55,73600.0,38.66,38.68,38.5,38.55,73600.0
2007-03-14 12:20:00,38.55,38.57,38.4,38.53,192700.0,38.55,38.57,38.4,38.53,192700.0
2007-03-14 12:30:00,38.55,38.74,38.48,38.73,81100.0,38.55,38.74,38.48,38.73,81100.0
2007-03-14 12:40:00,38.73,38.75,38.51,38.53,62900.0,38.73,38.75,38.51,38.53,62900.0
2007-03-14 12:50:00,38.52,38.61,38.42,38.52,106800.0,38.52,38.61,38.42,38.52,106800.0
2007-03-14 13:00:00,38.52,38.87,38.5,38.82,96500.0,38.52,38.87,38.5,38.82,96500.0
2007-03-14 13:10:00,38.81,38.95,38.54,38.95,86900.0,38.81,38.95,38.54,38.95,86900.0
2007-03-14 13:20:00,38.95,39.06,38.83,38.87,61600.0,38.95,39.06,38.83,38.87,61600.0
2007-03-14 13:30:00,38.89,38.97,38.71,38.85,44300.0,38.89,38.97,38.71,38.85,44300.0
2007-03-14 13:40:00,38.87,38.99,38.76,38.78,66900.0,38.87,38.99,38.76,38.78,66900.0
2007-03-14 13:50:00,38.78,38.94,38.67,38.74,53600.0,38.78,38.94,38.67,38.74,53600.0
2007-03-14 14:00:00,38.76,38.8,38.67,38.79,67100.0,38.76,38.8,38.67,38.79,67100.0
2007-03-14 14:10:00,38.78,38.92,38.76,38.92,60000.0,38.78,38.92,38.76,38.92,60000.0
2007-03-14 14:20:00,38.92,38.99,38.87,38.99,62000.0,38.92,38.99,38.87,38.99,62000.0
2007-03-14 14:30:00,39.0,39.3,38.88,39.3,163300.0,39.0,39.3,38.88,39.3,163300.0
2007-03-14 14:40:00,39.3,39.31,38.72,39.04,126200.0,39.3,39.31,38.72,39.04,126200.0
2007-03-14 14:50:00,39.05,39.05,38.75,39.0,60200.0,39.05,39.05,38.75,39.0,60200.0
2007-03-14 15:00:00,39.01,39.05,38.76,39.04,65600.0,39.01,39.05,38.76,39.04,65600.0
2007-03-14 15:10:00,39.05,39.22,38.86,39.18,85700.0,39.05,39.22,38.86,39.18,85700.0
2007-03-14 15:20:00,39.18,39.25,39.13,39.17,67600.0,39.18,39.25,39.13,39.17,67600.0
2007-03-14 15:30:00,39.16,39.3,38.97,39.07,126400.0,39.16,39.3,38.97,39.07,126400.0
2007-03-14 15:40:00,39.06,39.29,39.05,39.16,149500.0,39.06,39.29,39.05,39.16,149500.0
2007-03-14 15:50:00,39.16,39.3,39.01,39.3,315900.0,39.16,39.3,39.01,39.3,315900.0
2007-03-15 09:30:00,39.3,39.51,39.17,39.31,157500.0,39.3,39.51,39.17,39.31,157500.0
2007-03-15 09:40:00,39.31,39.4,39.16,39.33,66800.0,39.31,39.4,39.16,39.33,66800.0
2007-03-15 09:50:00,39.3,39.5,39.3,39.47,55000.0,39.3,39.5,39.3,39.47,55000.0
2007-03-15 10:00:00,39.47,39.47,39.22,39.23,62000.0,39.47,39.47,39.22,39.23,62000.0
2007-03-15 10:10:00,39.25,39.34,39.16,39.33,98600.0,39.25,39.34,39.16,39.33,98600.0
2007-03-15 10:20:00,39.34,39.52,39.28,39.52,88000.0,39.34,39.52,39.28,39.52,88000.0
2007-03-15 10:30:00,39.52,39.52,39.4,39.42,42200.0,39.52,39.52,39.4,39.42,42200.0
2007-03-15 10:40:00,39.42,39.43,39.26,39.3,70600.0,39.42,39.43,39.26,39.3,70600.0
2007-03-15 10:50:00,39.3,39.34,39.22,39.3,110000.0,39.3,39.34,39.22,39.3,110000.0
2007-03-15 11:00:00,39.3,39.35,39.22,39.24,54200.0,39.3,39.35,39.22,39.24,54200.0
2007-03-15 11:10:00,39.23,39.5,39.11,39.28,86700.0,39.23,39.5,39.11,39.28,86700.0
2007-03-15 11:20:00,39.15,39.51,39.11,39.15,123300.0,39.15,39.51,39.11,39.15,123300.0
2007-03-15 11:30:00,39.14,39.15,39.04,39.04,51900.0,39.14,39.15,39.04,39.04,51900.0
2007-03-15 11:40:00,39.04,39.06,38.88,38.93,98600.0,39.04,39.06,38.88,38.93,98600.0
2007-03-15 11:50:00,38.93,38.96,38.85,38.87,103700.0,38.93,38.96,38.85,38.87,103700.0
2007-03-15 12:00:00,38.88,38.97,38.83,38.91,196000.0,38.88,38.97,38.83,38.91,196000.0
2007-03-15 12:10:00,38.91,39.07,38.9,38.99,65900.0,38.91,39.07,38.9,38.99,65900.0
2007-03-15 12:20:00,39.0,39.02,38.91,38.91,42900.0,39.0,39.02,38.91,38.91,42900.0
2007-03-15 12:30:00,38.92,38.98,38.91,38.96,57000.0,38.92,38.98,38.91,38.96,57000.0
2007-03-15 12:40:00,38.97,38.99,38.93,38.95,39300.0,38.97,38.99,38.93,38.95,39300.0
2007-03-15 12:50:00,38.94,38.94,38.89,38.9,60800.0,38.94,38.94,38.89,38.9,60800.0
2007-03-15 13:00:00,38.9,38.94,38.83,38.91,74800.0,38.9,38.94,38.83,38.91,74800.0
2007-03-15 13:10:00,38.91,39.0,38.86,38.88,43300.0,38.91,39.0,38.86,38.88,43300.0
2007-03-15 13:20:00,38.87,38.9,38.84,38.85,138600.0,38.87,38.9,38.84,38.85,138600.0
2007-03-15 13:30:00,38.85,38.85,38.6,38.6,283900.0,38.85,38.85,38.6,38.6,283900.0
2007-03-15 13:40:00,38.6,38.78,38.59,38.75,145300.0,38.6,38.78,38.59,38.75,145300.0
2007-03-15 13:50:00,38.75,38.78,38.71,38.72,122500.0,38.75,38.78,38.71,38.72,122500.0
2007-03-15 14:00:00,38.71,38.78,38.68,38.73,121300.0,38.71,38.78,38.68,38.73,121300.0
2007-03-15 14:10:00,38.73,38.73,38.58,38.59,146200.0,38.73,38.73,38.58,38.59,146200.0
2007-03-15 14:20:00,38.58,38.7,38.57,38.67,94300.0,38.58,38.7,38.57,38.67,94300.0
2007-03-15 14:30:00,38.68,38.76,38.68,38.73,81700.0,38.68,38.76,38.68,38.73,81700.0
2007-03-15 14:40:00,38.73,38.83,38.73,38.73,81000.0,38.73,38.83,38.73,38.73,81000.0
2007-03-15 14:50:00,38.73,38.82,38.7,38.72,96600.0,38.73,38.82,38.7,38.72,96600.0
2007-03-15 15:00:00,38.72,38.77,38.7,38.76,112400.0,38.72,38.77,38.7,38.76,112400.0
2007-03-15 15:10:00,38.76,38.76,38.58,38.66,217000.0,38.76,38.76,38.58,38.66,217000.0
2007-03-15 15:20:00,38.66,38.76,38.65,38.68,138100.0,38.66,38.76,38.65,38.68,138100.0
2007-03-15 15:30:00,38.68,38.77,38.68,38.77,191500.0,38.68,38.77,38.68,38.77,191500.0
2007-03-15 15:40:00,38.77,38.78,38.69,38.7,258700.0,38.77,38.78,38.69,38.7,258700.0
2007-03-15 15:50:00,38.7,38.71,38.62,38.62,399500.0,38.7,38.71,38.62,38.62,399500.0
2007-03-16 09:30:00,38.28,38.77,38.2,38.63,3168100.0,38.28,38.77,38.2,38.63,3168100.0
2007-03-16 09:40:00,38.66,38.87,38.64,38.87,76800.0,38.66,38.87,38.64,38.87,76800.0
2007-03-16 09:50:00,38.85,39.0,38.84,38.94,123200.0,38.85,39.0,38.84,38.94,123200.0
2007-03-16 10:00:00,38.94,39.07,38.91,39.05,147200.0,38.94,39.07,38.91,39.05,147200.0
2007-03-16 10:10:00,39.04,39.08,38.96,39.05,107100.0,39.04,39.08,38.96,39.05,107100.0
2007-03-16 10:20:00,39.04,39.1,39.03,39.09,59600.0,39.04,39.1,39.03,39.09,59600.0
2007-03-16 10:30:00,39.08,39.13,38.2,39.04,79400.0,39.08,39.13,38.2,39.04,79400.0
2007-03-16 10:40:00,39.05,39.06,38.99,39.01,52700.0,39.05,39.06,38.99,39.01,52700.0
2007-03-16 10:50:00,39.01,39.01,38.89,38.91,63100.0,39.01,39.01,38.89,38.91,63100.0
2007-03-16 11:00:00,38.91,38.97,38.81,38.9,59400.0,38.91,38.97,38.81,38.9,59400.0
2007-03-16 11:10:00,38.9,38.91,38.74,38.83,109800.0,38.9,38.91,38.74,38.83,109800.0
2007-03-16 11:20:00,38.83,38.95,38.82,38.85,102300.0,38.83,38.95,38.82,38.85,102300.0
2007-03-16 11:30:00,38.86,38.89,38.76,38.84,110400.0,38.86,38.89,38.76,38.84,110400.0
2007-03-16 11:40:00,38.84,39.0,38.79,38.98,57100.0,38.84,39.0,38.79,38.98,57100.0
2007-03-16 11:50:00,38.98,38.99,38.88,38.97,48500.0,38.98,38.99,38.88,38.97,48500.0
2007-03-16 12:00:00,38.97,39.13,38.9,39.11,170500.0,38.97,39.13,38.9,39.11,170500.0
2007-03-16 12:10:00,39.11,39.15,39.1,39.13,86600.0,39.11,39.15,39.1,39.13,86600.0
2007-03-16 12:20:00,39.13,39.15,39.05,39.11,68600.0,39.13,39.15,39.05,39.11,68600.0
2007-03-16 12:30:00,39.11,39.2,39.03,39.17,90500.0,39.11,39.2,39.03,39.17,90500.0
2007-03-16 12:40:00,39.16,39.26,39.16,39.26,55000.0,39.16,39.26,39.16,39.26,55000.0
2007-03-16 12:50:00,39.27,39.29,39.23,39.25,58600.0,39.27,39.29,39.23,39.25,58600.0
2007-03-16 13:00:00,39.24,39.27,39.16,39.22,41000.0,39.24,39.27,39.16,39.22,41000.0
2007-03-16 13:10:00,39.21,39.35,39.21,39.34,100200.0,39.21,39.35,39.21,39.34,100200.0
2007-03-16 13:20:00,39.34,39.46,39.33,39.42,95700.0,39.34,39.46,39.33,39.42,95700.0
2007-03-16 13:30:00,39.42,39.47,39.37,39.43,139400.0,39.42,39.47,39.37,39.43,139400.0
2007-03-16 13:40:00,39.43,39.53,39.41,39.41,120000.0,39.43,39.53,39.41,39.41,120000.0
2007-03-16 13:50:00,39.42,39.53,38.62,39.5,113600.0,39.42,39.53,38.62,39.5,113600.0
2007-03-16 14:00:00,39.49,39.56,39.42,39.42,145600.0,39.49,39.56,39.42,39.42,145600.0
2007-03-16 14:10:00,39.42,39.48,39.39,39.39,160500.0,39.42,39.48,39.39,39.39,160500.0
2007-03-16 14:20:00,39.38,39.47,39.29,39.42,134400.0,39.38,39.47,39.29,39.42,134400.0
2007-03-16 14:30:00,39.42,39.43,38.62,39.39,65200.0,39.42,39.43,38.62,39.39,65200.0
2007-03-16 14:40:00,39.38,39.39,39.3,39.36,90100.0,39.38,39.39,39.3,39.36,90100.0
2007-03-16 14:50:00,39.35,39.37,39.32,39.37,47000.0,39.35,39.37,39.32,39.37,47000.0
2007-03-16 15:00:00,39.36,39.43,39.32,39.39,89500.0,39.36,39.43,39.32,39.39,89500.0
2007-03-16 15:10:00,39.39,39.48,38.62,39.42,96900.0,39.39,39.48,38.62,39.42,96900.0
2007-03-16 15:20:00,39.42,39.47,39.4,39.45,73600.0,39.42,39.47,39.4,39.45,73600.0
2007-03-16 15:30:00,39.45,39.45,39.24,39.26,162500.0,39.45,39.45,39.24,39.26,162500.0
2007-03-16 15:40:00,39.26,39.28,39.15,39.16,195200.0,39.26,39.28,39.15,39.16,195200.0
2007-03-16 15:50:00,39.15,39.26,39.08,39.15,498500.0,39.15,39.26,39.08,39.15,498500.0
2007-03-19 09:30:00,39.8,39.95,39.78,39.91,338100.0,39.8,39.95,39.78,39.91,338100.0
2007-03-19 09:40:00,39.91,39.94,39.83,39.88,132300.0,39.91,39.94,39.83,39.88,132300.0
2007-03-19 09:50:00,39.88,39.98,39.6,39.74,200600.0,39.88,39.98,39.6,39.74,200600.0
2007-03-19 10:00:00,39.74,39.81,39.63,39.71,113800.0,39.74,39.81,39.63,39.71,113800.0
2007-03-19 10:10:00,39.7,39.88,39.69,39.88,161800.0,39.7,39.88,39.69,39.88,161800.0
2007-03-19 10:20:00,39.86,39.9,39.76,39.84,97400.0,39.86,39.9,39.76,39.84,97400.0
2007-03-19 10:30:00,39.83,39.89,39.78,39.89,70400.0,39.83,39.89,39.78,39.89,70400.0
2007-03-19 10:40:00,39.88,40.0,39.85,39.99,205400.0,39.88,40.0,39.85,39.99,205400.0
2007-03-19 10:50:00,40.0,40.24,39.99,40.22,250100.0,40.0,40.24,39.99,40.22,250100.0
2007-03-19 11:00:00,40.21,40.34,40.21,40.31,169400.0,40.21,40.34,40.21,40.31,169400.0
2007-03-19 11:10:00,40.31,40.31,40.21,40.23,77400.0,40.31,40.31,40.21,40.23,77400.0
2007-03-19 11:20:00,40.23,40.43,40.22,40.32,128900.0,40.23,40.43,40.22,40.32,128900.0
2007-03-19 11:30:00,40.32,40.39,40.21,40.39,121500.0,40.32,40.39,40.21,40.39,121500.0
2007-03-19 11:40:00,40.4,40.5,40.37,40.5,148500.0,40.4,40.5,40.37,40.5,148500.0
2007-03-19 11:50:00,40.48,40.57,40.45,40.48,183100.0,40.48,40.57,40.45,40.48,183100.0
2007-03-19 12:00:00,40.47,40.47,40.27,40.27,93800.0,40.47,40.47,40.27,40.27,93800.0
2007-03-19 12:10:00,40.26,40.29,40.2,40.23,81600.0,40.26,40.29,40.2,40.23,81600.0
2007-03-19 12:20:00,40.23,40.25,40.19,40.19,44500.0,40.23,40.25,40.19,40.19,44500.0
2007-03-19 12:30:00,40.18,40.23,40.17,40.23,39900.0,40.18,40.23,40.17,40.23,39900.0
2007-03-19 12:40:00,40.23,40.23,40.19,40.22,37200.0,40.23,40.23,40.19,40.22,37200.0
2007-03-19 12:50:00,40.22,40.22,40.03,40.05,87400.0,40.22,40.22,40.03,40.05,87400.0
2007-03-19 13:00:00,40.05,40.15,40.0,40.14,113500.0,40.05,40.15,40.0,40.14,113500.0
2007-03-19 13:10:00,40.14,40.2,40.1,40.2,34600.0,40.14,40.2,40.1,40.2,34600.0
2007-03-19 13:20:00,40.2,40.23,40.12,40.16,46800.0,40.2,40.23,40.12,40.16,46800.0
2007-03-19 13:30:00,40.16,40.19,40.04,40.09,97800.0,40.16,40.19,40.04,40.09,97800.0
2007-03-19 13:40:00,40.09,40.27,40.09,40.24,78600.0,40.09,40.27,40.09,40.24,78600.0
2007-03-19 13:50:00,40.23,40.3,40.22,40.24,68100.0,40.23,40.3,40.22,40.24,68100.0
2007-03-19 14:00:00,40.23,40.25,40.19,40.23,46400.0,40.23,40.25,40.19,40.23,46400.0
2007-03-19 14:10:00,40.25,40.25,40.13,40.2,75400.0,40.25,40.25,40.13,40.2,75400.0
2007-03-19 14:20:00,40.21,40.22,40.08,40.09,46800.0,40.21,40.22,40.08,40.09,46800.0
2007-03-19 14:30:00,40.09,40.2,40.08,40.2,46000.0,40.09,40.2,40.08,40.2,46000.0
2007-03-19 14:40:00,40.19,40.22,40.15,40.16,53300.0,40.19,40.22,40.15,40.16,53300.0
2007-03-19 14:50:00,40.16,40.22,40.1,40.13,72700.0,40.16,40.22,40.1,40.13,72700.0
2007-03-19 15:00:00,40.14,40.17,40.07,40.07,80800.0,40.14,40.17,40.07,40.07,80800.0
2007-03-19 15:10:00,40.07,40.15,40.04,40.15,106900.0,40.07,40.15,40.04,40.15,106900.0
2007-03-19 15:20:00,40.15,40.19,40.06,40.1,148000.0,40.15,40.19,40.06,40.1,148000.0
2007-03-19 15:30:00,40.11,40.11,40.0,40.06,125800.0,40.11,40.11,40.0,40.06,125800.0
2007-03-19 15:40:00,40.06,40.17,40.06,40.14,174300.0,40.06,40.17,40.06,40.14,174300.0
2007-03-19 15:50:00,40.13,40.25,40.11,40.25,307900.0,40.13,40.25,40.11,40.25,307900.0
2007-03-20 09:30:00,40.4,40.4,40.02,40.07,182400.0,40.4,40.4,40.02,40.07,182400.0
2007-03-20 09:40:00,40.07,40.4,40.07,40.27,227300.0,40.07,40.4,40.07,40.27,227300.0
2007-03-20 09:50:00,40.27,40.4,40.2,40.2,194400.0,40.27,40.4,40.2,40.2,194400.0
2007-03-20 10:00:00,40.2,40.32,40.16,40.27,100500.0,40.2,40.32,40.16,40.27,100500.0
2007-03-20 10:10:00,40.27,40.4,40.24,40.28,143500.0,40.27,40.4,40.24,40.28,143500.0
2007-03-20 10:20:00,40.27,40.4,40.24,40.36,134300.0,40.27,40.4,40.24,40.36,134300.0
2007-03-20 10:30:00,40.36,40.39,40.25,40.38,165300.0,40.36,40.39,40.25,40.38,165300.0
2007-03-20 10:40:00,40.38,40.38,40.21,40.27,120700.0,40.38,40.38,40.21,40.27,120700.0
2007-03-20 10:50:00,40.27,40.4,40.19,40.23,107500.0,40.27,40.4,40.19,40.23,107500.0
2007-03-20 11:00:00,40.22,40.34,40.22,40.3,68200.0,40.22,40.34,40.22,40.3,68200.0
2007-03-20 11:10:00,40.31,40.33,40.26,40.27,62100.0,40.31,40.33,40.26,40.27,62100.0
2007-03-20 11:20:00,40.32,40.37,40.21,40.33,81900.0,40.32,40.37,40.21,40.33,81900.0
2007-03-20 11:30:00,40.33,40.34,40.2,40.21,93100.0,40.33,40.34,40.2,40.21,93100.0
2007-03-20 11:40:00,40.2,40.26,40.16,40.19,89900.0,40.2,40.26,40.16,40.19,89900.0
2007-03-20 11:50:00,40.19,40.21,40.17,40.18,69400.0,40.19,40.21,40.17,40.18,69400.0
2007-03-20 12:00:00,40.19,40.21,40.17,40.19,66900.0,40.19,40.21,40.17,40.19,66900.0
2007-03-20 12:10:00,40.18,40.18,40.12,40.13,53900.0,40.18,40.18,40.12,40.13,53900.0
2007-03-20 12:20:00,40.13,40.39,40.09,40.36,235500.0,40.13,40.39,40.09,40.36,235500.0
2007-03-20 12:30:00,40.36,40.4,40.18,40.35,227300.0,40.36,40.4,40.18,40.35,227300.0
2007-03-20 12:40:00,40.35,40.37,40.26,40.26,58500.0,40.35,40.37,40.26,40.26,58500.0
2007-03-20 12:50:00,40.26,40.29,40.24,40.28,51800.0,40.26,40.29,40.24,40.28,51800.0
2007-03-20 13:00:00,40.27,40.4,40.26,40.31,118700.0,40.27,40.4,40.26,40.31,118700.0
2007-03-20 13:10:00,40.3,40.34,40.16,40.16,59000.0,40.3,40.34,40.16,40.16,59000.0
2007-03-20 13:20:00,40.16,40.35,40.13,40.35,81500.0,40.16,40.35,40.13,40.35,81500.0
2007-03-20 13:30:00,40.31,40.34,40.2,40.22,75900.0,40.31,40.34,40.2,40.22,75900.0
2007-03-20 13:40:00,40.22,40.31,40.22,40.27,40400.0,40.22,40.31,40.22,40.27,40400.0
2007-03-20 13:50:00,40.27,40.28,40.19,40.28,157300.0,40.27,40.28,40.19,40.28,157300.0
2007-03-20 14:00:00,40.27,40.32,40.25,40.27,194300.0,40.27,40.32,40.25,40.27,194300.0
2007-03-20 14:10:00,40.31,40.37,40.27,40.31,105600.0,40.31,40.37,40.27,40.31,105600.0
2007-03-20 14:20:00,40.31,40.33,40.26,40.3,381300.0,40.31,40.33,40.26,40.3,381300.0
2007-03-20 14:30:00,40.31,40.4,40.3,40.4,261700.0,40.31,40.4,40.3,40.4,261700.0
2007-03-20 14:40:00,40.39,40.58,40.37,40.48,284900.0,40.39,40.58,40.37,40.48,284900.0
2007-03-20 14:50:00,40.49,40.65,40.48,40.65,181600.0,40.49,40.65,40.48,40.65,181600.0
2007-03-20 15:00:00,40.65,40.96,40.62,40.92,432100.0,40.65,40.96,40.62,40.92,432100.0
2007-03-20 15:10:00,40.92,40.96,40.35,40.91,370900.0,40.92,40.96,40.35,40.91,370900.0
2007-03-20 15:20:00,40.9,40.92,40.81,40.82,239200.0,40.9,40.92,40.81,40.82,239200.0
2007-03-20 15:30:00,40.83,40.93,40.75,40.9,279800.0,40.83,40.93,40.75,40.9,279800.0
2007-03-20 15:40:00,40.91,41.12,40.86,41.07,546100.0,40.91,41.12,40.86,41.07,546100.0
2007-03-20 15:50:00,41.07,41.11,40.72,40.78,520800.0,41.07,41.11,40.72,40.78,520800.0
2007-03-21 09:30:00,42.6,42.88,42.55,42.65,2099300.0,42.6,42.88,42.55,42.65,2099300.0
2007-03-21 09:40:00,42.63,42.67,42.1,42.35,1128500.0,42.63,42.67,42.1,42.35,1128500.0
2007-03-21 09:50:00,42.36,42.59,42.17,42.43,457400.0,42.36,42.59,42.17,42.43,457400.0
2007-03-21 10:00:00,42.42,42.51,42.03,42.33,544000.0,42.42,42.51,42.03,42.33,544000.0
2007-03-21 10:10:00,42.32,42.65,42.04,42.4,435600.0,42.32,42.65,42.04,42.4,435600.0
2007-03-21 10:20:00,42.4,42.63,42.27,42.3,218900.0,42.4,42.63,42.27,42.3,218900.0
2007-03-21 10:30:00,42.3,42.45,42.06,42.12,469100.0,42.3,42.45,42.06,42.12,469100.0
2007-03-21 10:40:00,42.13,42.41,42.09,42.18,171000.0,42.13,42.41,42.09,42.18,171000.0
2007-03-21 10:50:00,42.19,42.39,42.11,42.35,255100.0,42.19,42.39,42.11,42.35,255100.0
2007-03-21 11:00:00,42.35,42.5,42.2,42.33,365100.0,42.35,42.5,42.2,42.33,365100.0
2007-03-21 11:10:00,42.35,42.46,42.35,42.41,191500.0,42.35,42.46,42.35,42.41,191500.0
2007-03-21 11:20:00,42.42,42.59,42.42,42.51,263400.0,42.42,42.59,42.42,42.51,263400.0
2007-03-21 11:30:00,42.5,42.61,42.48,42.57,253800.0,42.5,42.61,42.48,42.57,253800.0
2007-03-21 11:40:00,42.57,42.73,42.56,42.71,328300.0,42.57,42.73,42.56,42.71,328300.0
2007-03-21 11:50:00,42.7,42.8,42.62,42.64,347200.0,42.7,42.8,42.62,42.64,347200.0
2007-03-21 12:00:00,42.64,42.7,42.62,42.62,162900.0,42.64,42.7,42.62,42.62,162900.0
2007-03-21 12:10:00,42.62,42.62,42.49,42.58,247400.0,42.62,42.62,42.49,42.58,247400.0
2007-03-21 12:20:00,42.58,42.61,42.58,42.6,98500.0,42.58,42.61,42.58,42.6,98500.0
2007-03-21 12:30:00,42.6,42.65,42.56,42.62,104900.0,42.6,42.65,42.56,42.62,104900.0
2007-03-21 12:40:00,42.62,42.71,42.55,42.69,258900.0,42.62,42.71,42.55,42.69,258900.0
2007-03-21 12:50:00,42.68,42.71,42.63,42.7,91200.0,42.68,42.71,42.63,42.7,91200.0
2007-03-21 13:00:00,42.7,42.78,42.45,42.78,284900.0,42.7,42.78,42.45,42.78,284900.0
2007-03-21 13:10:00,42.78,42.84,42.75,42.82,191600.0,42.78,42.84,42.75,42.82,191600.0
2007-03-21 13:20:00,42.83,43.0,42.65,42.99,414900.0,42.83,43.0,42.65,42.99,414900.0
2007-03-21 13:30:00,42.98,43.14,42.96,42.98,491600.0,42.98,43.14,42.96,42.98,491600.0
2007-03-21 13:40:00,42.97,43.0,42.85,42.88,227900.0,42.97,43.0,42.85,42.88,227900.0
2007-03-21 13:50:00,42.88,42.89,42.79,42.8,296100.0,42.88,42.89,42.79,42.8,296100.0
2007-03-21 14:00:00,42.8,42.86,42.76,42.84,572700.0,42.8,42.86,42.76,42.84,572700.0
2007-03-21 14:10:00,42.84,43.13,42.81,43.05,534200.0,42.84,43.13,42.81,43.05,534200.0
2007-03-21 14:20:00,43.05,43.26,42.99,43.05,938600.0,43.05,43.26,42.99,43.05,938600.0
2007-03-21 14:30:00,43.05,43.09,42.88,42.95,435500.0,43.05,43.09,42.88,42.95,435500.0
2007-03-21 14:40:00,42.97,43.06,42.76,42.94,518400.0,42.97,43.06,42.76,42.94,518400.0
2007-03-21 14:50:00,42.94,43.0,42.86,43.0,372200.0,42.94,43.0,42.86,43.0,372200.0
2007-03-21 15:00:00,42.99,43.05,42.92,43.0,498100.0,42.99,43.05,42.92,43.0,498100.0
2007-03-21 15:10:00,42.99,43.06,42.85,42.93,360100.0,42.99,43.06,42.85,42.93,360100.0
2007-03-21 15:20:00,42.93,43.03,42.86,42.95,300800.0,42.93,43.03,42.86,42.95,300800.0
2007-03-21 15:30:00,42.96,43.05,42.86,42.86,443300.0,42.96,43.05,42.86,42.86,443300.0
2007-03-21 15:40:00,42.85,43.18,42.85,43.11,614600.0,42.85,43.18,42.85,43.11,614600.0
2007-03-21 15:50:00,43.11,43.29,42.98,43.29,851800.0,43.11,43.29,42.98,43.29,851800.0
2007-03-22 09:30:00,42.88,43.0,42.8,42.93,981100.0,42.88,43.0,42.8,42.93,981100.0
2007-03-22 09:40:00,42.93,42.93,42.72,42.75,358300.0,42.93,42.93,42.72,42.75,358300.0
2007-03-22 09:50:00,42.75,42.83,42.62,42.69,376100.0,42.75,42.83,42.62,42.69,376100.0
2007-03-22 10:00:00,42.69,42.89,42.67,42.87,427200.0,42.69,42.89,42.67,42.87,427200.0
2007-03-22 10:10:00,42.86,42.97,42.65,42.91,199300.0,42.86,42.97,42.65,42.91,199300.0
2007-03-22 10:20:00,42.9,42.99,42.72,42.95,347100.0,42.9,42.99,42.72,42.95,347100.0
2007-03-22 10:30:00,42.95,43.0,42.76,42.96,254300.0,42.95,43.0,42.76,42.96,254300.0
2007-03-22 10:40:00,42.97,43.1,42.84,43.04,509600.0,42.97,43.1,42.84,43.04,509600.0
2007-03-22 10:50:00,43.04,43.1,42.89,42.97,438400.0,43.04,43.1,42.89,42.97,438400.0
2007-03-22 11:00:00,42.97,43.07,42.86,42.99,371200.0,42.97,43.07,42.86,42.99,371200.0
2007-03-22 11:10:00,42.98,43.0,42.9,42.91,184400.0,42.98,43.0,42.9,42.91,184400.0
2007-03-22 11:20:00,42.9,43.07,42.9,43.0,162400.0,42.9,43.07,42.9,43.0,162400.0
2007-03-22 11:30:00,43.0,43.03,42.95,42.99,179600.0,43.0,43.03,42.95,42.99,179600.0
2007-03-22 11:40:00,43.0,43.02,42.95,42.97,129300.0,43.0,43.02,42.95,42.97,129300.0
2007-03-22 11:50:00,42.98,43.03,42.87,43.02,201500.0,42.98,43.03,42.87,43.02,201500.0
2007-03-22 12:00:00,43.02,43.04,42.91,43.0,126400.0,43.02,43.04,42.91,43.0,126400.0
2007-03-22 12:10:00,43.0,43.01,42.89,42.94,143500.0,43.0,43.01,42.89,42.94,143500.0
2007-03-22 12:20:00,42.94,43.03,42.91,42.95,106500.0,42.94,43.03,42.91,42.95,106500.0
2007-03-22 12:30:00,42.95,43.03,42.95,42.99,206400.0,42.95,43.03,42.95,42.99,206400.0
2007-03-22 12:40:00,42.99,43.02,42.94,42.94,155800.0,42.99,43.02,42.94,42.94,155800.0
2007-03-22 12:50:00,42.95,42.98,42.86,42.86,213500.0,42.95,42.98,42.86,42.86,213500.0
2007-03-22 13:00:00,42.87,42.9,42.75,42.86,171600.0,42.87,42.9,42.75,42.86,171600.0
2007-03-22 13:10:00,42.86,42.93,42.82,42.82,137900.0,42.86,42.93,42.82,42.82,137900.0
2007-03-22 13:20:00,42.82,42.9,42.81,42.9,149900.0,42.82,42.9,42.81,42.9,149900.0
2007-03-22 13:30:00,42.9,42.93,42.87,42.9,224000.0,42.9,42.93,42.87,42.9,224000.0
2007-03-22 13:40:00,42.91,42.95,42.9,42.92,91500.0,42.91,42.95,42.9,42.92,91500.0
2007-03-22 13:50:00,42.92,42.96,42.92,42.94,169500.0,42.92,42.96,42.92,42.94,169500.0
2007-03-22 14:00:00,42.95,43.0,42.95,42.99,218500.0,42.95,43.0,42.95,42.99,218500.0
2007-03-22 14:10:00,42.99,43.02,42.95,42.96,141800.0,42.99,43.02,42.95,42.96,141800.0
2007-03-22 14:20:00,42.96,42.98,42.92,42.95,117300.0,42.96,42.98,42.92,42.95,117300.0
2007-03-22 14:30:00,42.96,43.01,42.93,42.96,181100.0,42.96,43.01,42.93,42.96,181100.0
2007-03-22 14:40:00,42.96,43.03,42.95,43.0,204700.0,42.96,43.03,42.95,43.0,204700.0
2007-03-22 14:50:00,42.99,43.02,42.95,42.98,171600.0,42.99,43.02,42.95,42.98,171600.0
2007-03-22 15:00:00,42.98,42.99,42.9,42.9,120400.0,42.98,42.99,42.9,42.9,120400.0
2007-03-22 15:10:00,42.91,42.92,42.84,42.9,136900.0,42.91,42.92,42.84,42.9,136900.0
2007-03-22 15:20:00,42.89,42.9,42.78,42.8,239200.0,42.89,42.9,42.78,42.8,239200.0
2007-03-22 15:30:00,42.8,42.84,42.76,42.8,170400.0,42.8,42.84,42.76,42.8,170400.0
2007-03-22 15:40:00,42.8,42.95,42.8,42.92,239400.0,42.8,42.95,42.8,42.92,239400.0
2007-03-22 15:50:00,42.93,42.95,42.84,42.86,393400.0,42.93,42.95,42.84,42.86,393400.0
2007-03-23 09:30:00,42.98,43.0,42.77,42.87,179300.0,42.98,43.0,42.77,42.87,179300.0
2007-03-23 09:40:00,42.87,42.95,42.85,42.87,148300.0,42.87,42.95,42.85,42.87,148300.0
2007-03-23 09:50:00,42.88,43.0,42.87,42.98,61200.0,42.88,43.0,42.87,42.98,61200.0
2007-03-23 10:00:00,42.98,43.06,42.84,42.86,379200.0,42.98,43.06,42.84,42.86,379200.0
2007-03-23 10:10:00,42.86,42.97,42.71,42.73,153900.0,42.86,42.97,42.71,42.73,153900.0
2007-03-23 10:20:00,42.72,42.93,42.65,42.71,119200.0,42.72,42.93,42.65,42.71,119200.0
2007-03-23 10:30:00,42.69,42.82,42.62,42.65,123800.0,42.69,42.82,42.62,42.65,123800.0
2007-03-23 10:40:00,42.68,42.76,42.56,42.76,183800.0,42.68,42.76,42.56,42.76,183800.0
2007-03-23 10:50:00,42.76,42.8,42.57,42.73,73600.0,42.76,42.8,42.57,42.73,73600.0
2007-03-23 11:00:00,42.73,42.81,42.73,42.77,95800.0,42.73,42.81,42.73,42.77,95800.0
2007-03-23 11:10:00,42.77,42.88,42.71,42.86,130500.0,42.77,42.88,42.71,42.86,130500.0
2007-03-23 11:20:00,42.86,42.94,42.86,42.91,169200.0,42.86,42.94,42.86,42.91,169200.0
2007-03-23 11:30:00,42.91,42.96,42.89,42.91,155500.0,42.91,42.96,42.89,42.91,155500.0
2007-03-23 11:40:00,42.92,42.95,42.85,42.9,112000.0,42.92,42.95,42.85,42.9,112000.0
2007-03-23 11:50:00,42.91,42.94,42.9,42.92,98300.0,42.91,42.94,42.9,42.92,98300.0
2007-03-23 12:00:00,42.92,43.08,42.91,43.06,325800.0,42.92,43.08,42.91,43.06,325800.0
2007-03-23 12:10:00,43.07,43.09,42.99,43.0,120400.0,43.07,43.09,42.99,43.0,120400.0
2007-03-23 12:20:00,43.0,43.03,42.99,43.01,94900.0,43.0,43.03,42.99,43.01,94900.0
2007-03-23 12:30:00,43.0,43.01,42.95,42.96,114600.0,43.0,43.01,42.95,42.96,114600.0
2007-03-23 12:40:00,42.96,43.0,42.96,42.96,53000.0,42.96,43.0,42.96,42.96,53000.0
2007-03-23 12:50:00,42.96,42.98,42.89,42.89,164300.0,42.96,42.98,42.89,42.89,164300.0
2007-03-23 13:00:00,42.89,42.95,42.88,42.94,143100.0,42.89,42.95,42.88,42.94,143100.0
2007-03-23 13:10:00,42.94,42.94,42.86,42.89,173900.0,42.94,42.94,42.86,42.89,173900.0
2007-03-23 13:20:00,42.88,42.94,42.88,42.89,70800.0,42.88,42.94,42.88,42.89,70800.0
2007-03-23 13:30:00,42.89,42.93,42.88,42.92,119900.0,42.89,42.93,42.88,42.92,119900.0
2007-03-23 13:40:00,42.93,42.97,42.89,42.95,83800.0,42.93,42.97,42.89,42.95,83800.0
2007-03-23 13:50:00,42.95,42.98,42.95,42.97,55100.0,42.95,42.98,42.95,42.97,55100.0
2007-03-23 14:00:00,42.97,43.0,42.97,42.97,99300.0,42.97,43.0,42.97,42.97,99300.0
2007-03-23 14:10:00,42.97,43.0,42.97,42.98,133400.0,42.97,43.0,42.97,42.98,133400.0
2007-03-23 14:20:00,42.98,42.98,42.87,42.91,141800.0,42.98,42.98,42.87,42.91,141800.0
2007-03-23 14:30:00,42.91,42.93,42.83,42.85,302100.0,42.91,42.93,42.83,42.85,302100.0
2007-03-23 14:40:00,42.85,42.86,42.72,42.74,216000.0,42.85,42.86,42.72,42.74,216000.0
2007-03-23 14:50:00,42.74,42.82,42.73,42.82,84500.0,42.74,42.82,42.73,42.82,84500.0
2007-03-23 15:00:00,42.81,42.82,42.72,42.76,144300.0,42.81,42.82,42.72,42.76,144300.0
2007-03-23 15:10:00,42.77,42.88,42.76,42.82,169800.0,42.77,42.88,42.76,42.82,169800.0
2007-03-23 15:20:00,42.82,42.91,42.81,42.91,99600.0,42.82,42.91,42.81,42.91,99600.0
2007-03-23 15:30:00,42.9,42.91,42.83,42.89,160400.0,42.9,42.91,42.83,42.89,160400.0
2007-03-23 15:40:00,42.89,42.91,42.85,42.91,103900.0,42.89,42.91,42.85,42.91,103900.0
2007-03-23 15:50:00,42.9,42.92,42.79,42.86,246600.0,42.9,42.92,42.79,42.86,246600.0
2007-03-26 09:30:00,42.77,43.0,42.66,42.81,357000.0,42.77,43.0,42.66,42.81,357000.0
2007-03-26 09:40:00,42.81,42.84,42.67,42.76,282700.0,42.81,42.84,42.67,42.76,282700.0
2007-03-26 09:50:00,42.77,42.88,42.71,42.82,118800.0,42.77,42.88,42.71,42.82,118800.0
2007-03-26 10:00:00,42.82,42.82,42.34,42.42,362900.0,42.82,42.82,42.34,42.42,362900.0
2007-03-26 10:10:00,42.42,42.63,42.41,42.48,182600.0,42.42,42.63,42.41,42.48,182600.0
2007-03-26 10:20:00,42.47,42.49,42.14,42.21,209500.0,42.47,42.49,42.14,42.21,209500.0
2007-03-26 10:30:00,42.21,42.53,42.17,42.33,108500.0,42.21,42.53,42.17,42.33,108500.0
2007-03-26 10:40:00,42.34,42.42,42.16,42.41,126900.0,42.34,42.42,42.16,42.41,126900.0
2007-03-26 10:50:00,42.41,42.48,42.25,42.47,90700.0,42.41,42.48,42.25,42.47,90700.0
2007-03-26 11:00:00,42.48,42.49,42.39,42.47,143100.0,42.48,42.49,42.39,42.47,143100.0
2007-03-26 11:10:00,42.47,42.49,42.4,42.46,64000.0,42.47,42.49,42.4,42.46,64000.0
2007-03-26 11:20:00,42.45,42.5,42.43,42.48,78000.0,42.45,42.5,42.43,42.48,78000.0
2007-03-26 11:30:00,42.49,42.54,42.45,42.53,151100.0,42.49,42.54,42.45,42.53,151100.0
2007-03-26 11:40:00,42.54,42.56,42.48,42.5,101800.0,42.54,42.56,42.48,42.5,101800.0
2007-03-26 11:50:00,42.51,42.66,42.48,42.61,141300.0,42.51,42.66,42.48,42.61,141300.0
2007-03-26 12:00:00,42.62,42.65,42.59,42.61,149500.0,42.62,42.65,42.59,42.61,149500.0
2007-03-26 12:10:00,42.62,42.67,42.6,42.64,164500.0,42.62,42.67,42.6,42.64,164500.0
2007-03-26 12:20:00,42.64,42.75,42.62,42.69,171300.0,42.64,42.75,42.62,42.69,171300.0
2007-03-26 12:30:00,42.7,42.84,42.7,42.81,149600.0,42.7,42.84,42.7,42.81,149600.0
2007-03-26 12:40:00,42.82,42.85,42.77,42.77,88500.0,42.82,42.85,42.77,42.77,88500.0
2007-03-26 12:50:00,42.77,42.77,42.71,42.74,81200.0,42.77,42.77,42.71,42.74,81200.0
2007-03-26 13:00:00,42.74,42.76,42.72,42.76,54900.0,42.74,42.76,42.72,42.76,54900.0
2007-03-26 13:10:00,42.75,42.79,42.72,42.73,77500.0,42.75,42.79,42.72,42.73,77500.0
2007-03-26 13:20:00,42.73,42.77,42.72,42.73,47400.0,42.73,42.77,42.72,42.73,47400.0
2007-03-26 13:30:00,42.73,42.79,42.73,42.76,95100.0,42.73,42.79,42.73,42.76,95100.0
2007-03-26 13:40:00,42.77,42.77,42.71,42.74,81200.0,42.77,42.77,42.71,42.74,81200.0
2007-03-26 13:50:00,42.75,42.77,42.62,42.62,74500.0,42.75,42.77,42.62,42.62,74500.0
2007-03-26 14:00:00,42.63,42.72,42.63,42.65,148700.0,42.63,42.72,42.63,42.65,148700.0
2007-03-26 14:10:00,42.65,42.8,42.65,42.79,72400.0,42.65,42.8,42.65,42.79,72400.0
2007-03-26 14:20:00,42.79,42.8,42.67,42.69,55000.0,42.79,42.8,42.67,42.69,55000.0
2007-03-26 14:30:00,42.69,42.71,42.65,42.65,70100.0,42.69,42.71,42.65,42.65,70100.0
2007-03-26 14:40:00,42.66,42.67,42.62,42.64,58800.0,42.66,42.67,42.62,42.64,58800.0
2007-03-26 14:50:00,42.64,42.79,42.64,42.79,96900.0,42.64,42.79,42.64,42.79,96900.0
2007-03-26 15:00:00,42.79,42.84,42.74,42.81,148900.0,42.79,42.84,42.74,42.81,148900.0
2007-03-26 15:10:00,42.81,42.88,42.79,42.84,113200.0,42.81,42.88,42.79,42.84,113200.0
2007-03-26 15:20:00,42.84,43.04,42.81,43.0,256700.0,42.84,43.04,42.81,43.0,256700.0
2007-03-26 15:30:00,42.99,43.12,42.97,43.0,370400.0,42.99,43.12,42.97,43.0,370400.0
2007-03-26 15:40:00,43.0,43.23,43.0,43.17,521900.0,43.0,43.23,43.0,43.17,521900.0
2007-03-26 15:50:00,43.18,43.31,43.15,43.18,571500.0,43.18,43.31,43.15,43.18,571500.0
2007-03-27 09:30:00,43.54,43.95,43.54,43.65,1018000.0,43.54,43.95,43.54,43.65,1018000.0
2007-03-27 09:40:00,43.65,43.8,43.2,43.49,536300.0,43.65,43.8,43.2,43.49,536300.0
2007-03-27 09:50:00,43.48,43.92,42.89,42.97,524900.0,43.48,43.92,42.89,42.97,524900.0
2007-03-27 10:00:00,42.97,43.61,42.82,42.87,386000.0,42.97,43.61,42.82,42.87,386000.0
2007-03-27 10:10:00,42.86,43.56,42.69,43.1,359700.0,42.86,43.56,42.69,43.1,359700.0
2007-03-27 10:20:00,43.1,43.44,43.0,43.07,170600.0,43.1,43.44,43.0,43.07,170600.0
2007-03-27 10:30:00,43.06,43.27,42.85,43.15,169400.0,43.06,43.27,42.85,43.15,169400.0
2007-03-27 10:40:00,42.94,43.15,42.74,43.0,150700.0,42.94,43.15,42.74,43.0,150700.0
2007-03-27 10:50:00,42.99,43.16,42.87,42.93,146100.0,42.99,43.16,42.87,42.93,146100.0
2007-03-27 11:00:00,42.93,43.01,42.9,42.93,131700.0,42.93,43.01,42.9,42.93,131700.0
2007-03-27 11:10:00,42.92,42.96,42.83,42.86,217800.0,42.92,42.96,42.83,42.86,217800.0
2007-03-27 11:20:00,42.87,42.9,42.82,42.85,116600.0,42.87,42.9,42.82,42.85,116600.0
2007-03-27 11:30:00,42.84,42.84,42.76,42.79,235100.0,42.84,42.84,42.76,42.79,235100.0
2007-03-27 11:40:00,42.79,42.88,42.78,42.88,160100.0,42.79,42.88,42.78,42.88,160100.0
2007-03-27 11:50:00,42.89,42.91,42.8,42.86,97100.0,42.89,42.91,42.8,42.86,97100.0
2007-03-27 12:00:00,42.86,42.97,42.86,42.96,125800.0,42.86,42.97,42.86,42.96,125800.0
2007-03-27 12:10:00,42.97,43.01,42.92,42.93,114400.0,42.97,43.01,42.92,42.93,114400.0
2007-03-27 12:20:00,42.93,42.98,42.9,42.95,78600.0,42.93,42.98,42.9,42.95,78600.0
2007-03-27 12:30:00,42.95,43.07,42.95,43.06,107300.0,42.95,43.07,42.95,43.06,107300.0
2007-03-27 12:40:00,43.07,43.08,42.95,42.95,110700.0,43.07,43.08,42.95,42.95,110700.0
2007-03-27 12:50:00,42.94,43.04,42.94,42.98,89700.0,42.94,43.04,42.94,42.98,89700.0
2007-03-27 13:00:00,42.97,43.08,42.93,43.07,67900.0,42.97,43.08,42.93,43.07,67900.0
2007-03-27 13:10:00,43.08,43.08,42.95,42.97,50400.0,43.08,43.08,42.95,42.97,50400.0
2007-03-27 13:20:00,42.97,42.98,42.95,42.96,45100.0,42.97,42.98,42.95,42.96,45100.0
2007-03-27 13:30:00,42.96,42.96,42.85,42.9,95100.0,42.96,42.96,42.85,42.9,95100.0
2007-03-27 13:40:00,42.91,42.91,42.84,42.88,66500.0,42.91,42.91,42.84,42.88,66500.0
2007-03-27 13:50:00,42.88,42.92,42.87,42.92,93300.0,42.88,42.92,42.87,42.92,93300.0
2007-03-27 14:00:00,42.91,42.93,42.83,42.84,234300.0,42.91,42.93,42.83,42.84,234300.0
2007-03-27 14:10:00,42.84,42.86,42.82,42.86,76700.0,42.84,42.86,42.82,42.86,76700.0
2007-03-27 14:20:00,42.86,42.86,42.8,42.82,125200.0,42.86,42.86,42.8,42.82,125200.0
2007-03-27 14:30:00,42.82,42.85,42.76,42.8,171000.0,42.82,42.85,42.76,42.8,171000.0
2007-03-27 14:40:00,42.79,42.8,42.78,42.78,108700.0,42.79,42.8,42.78,42.78,108700.0
2007-03-27 14:50:00,42.79,42.9,42.79,42.88,182700.0,42.79,42.9,42.79,42.88,182700.0
2007-03-27 15:00:00,42.9,42.94,42.8,42.94,124600.0,42.9,42.94,42.8,42.94,124600.0
2007-03-27 15:10:00,42.93,42.95,42.89,42.92,105800.0,42.93,42.95,42.89,42.92,105800.0
2007-03-27 15:20:00,42.92,42.94,42.91,42.93,67800.0,42.92,42.94,42.91,42.93,67800.0
2007-03-27 15:30:00,42.94,43.01,42.94,42.99,120400.0,42.94,43.01,42.94,42.99,120400.0
2007-03-27 15:40:00,43.0,43.0,42.94,42.94,212800.0,43.0,43.0,42.94,42.94,212800.0
2007-03-27 15:50:00,42.94,42.99,42.89,42.9,412800.0,42.94,42.99,42.89,42.9,412800.0
2007-03-28 09:30:00,42.6,42.69,42.43,42.55,445500.0,42.6,42.69,42.43,42.55,445500.0
2007-03-28 09:40:00,42.55,42.65,42.53,42.6,343600.0,42.55,42.65,42.53,42.6,343600.0
2007-03-28 09:50:00,42.6,42.79,42.46,42.46,442700.0,42.6,42.79,42.46,42.46,442700.0
2007-03-28 10:00:00,42.46,42.5,42.15,42.21,762600.0,42.46,42.5,42.15,42.21,762600.0
2007-03-28 10:10:00,42.22,42.49,42.2,42.45,352600.0,42.22,42.49,42.2,42.45,352600.0
2007-03-28 10:20:00,42.45,42.6,42.38,42.48,237200.0,42.45,42.6,42.38,42.48,237200.0
2007-03-28 10:30:00,42.49,42.49,42.19,42.3,276500.0,42.49,42.49,42.19,42.3,276500.0
2007-03-28 10:40:00,42.3,42.31,41.83,42.04,453000.0,42.3,42.31,41.83,42.04,453000.0
2007-03-28 10:50:00,42.04,42.05,41.83,41.96,395900.0,42.04,42.05,41.83,41.96,395900.0
2007-03-28 11:00:00,41.96,42.05,41.77,42.0,362700.0,41.96,42.05,41.77,42.0,362700.0
2007-03-28 11:10:00,42.0,42.01,41.84,41.94,267600.0,42.0,42.01,41.84,41.94,267600.0
2007-03-28 11:20:00,41.94,41.96,41.86,41.95,163500.0,41.94,41.96,41.86,41.95,163500.0
2007-03-28 11:30:00,41.95,42.08,41.95,42.07,147400.0,41.95,42.08,41.95,42.07,147400.0
2007-03-28 11:40:00,42.08,42.09,42.0,42.02,96300.0,42.08,42.09,42.0,42.02,96300.0
2007-03-28 11:50:00,42.03,42.19,42.02,42.16,160000.0,42.03,42.19,42.02,42.16,160000.0
2007-03-28 12:00:00,42.17,42.37,42.16,42.31,162700.0,42.17,42.37,42.16,42.31,162700.0
2007-03-28 12:10:00,42.31,42.51,42.29,42.5,194200.0,42.31,42.51,42.29,42.5,194200.0
2007-03-28 12:20:00,42.5,42.55,42.35,42.36,222200.0,42.5,42.55,42.35,42.36,222200.0
2007-03-28 12:30:00,42.36,42.42,42.2,42.3,183700.0,42.36,42.42,42.2,42.3,183700.0
2007-03-28 12:40:00,42.3,42.38,42.2,42.21,179500.0,42.3,42.38,42.2,42.21,179500.0
2007-03-28 12:50:00,42.21,42.23,42.1,42.2,117700.0,42.21,42.23,42.1,42.2,117700.0
2007-03-28 13:00:00,42.19,42.19,41.98,42.03,149000.0,42.19,42.19,41.98,42.03,149000.0
2007-03-28 13:10:00,42.03,42.09,41.95,42.08,137100.0,42.03,42.09,41.95,42.08,137100.0
2007-03-28 13:20:00,42.07,42.2,42.06,42.09,78100.0,42.07,42.2,42.06,42.09,78100.0
2007-03-28 13:30:00,42.09,42.2,42.08,42.18,133500.0,42.09,42.2,42.08,42.18,133500.0
2007-03-28 13:40:00,42.17,42.19,42.08,42.1,151200.0,42.17,42.19,42.08,42.1,151200.0
2007-03-28 13:50:00,42.1,42.11,41.95,41.96,131200.0,42.1,42.11,41.95,41.96,131200.0
2007-03-28 14:00:00,41.97,42.08,41.95,41.97,163500.0,41.97,42.08,41.95,41.97,163500.0
2007-03-28 14:10:00,41.96,42.0,41.82,41.88,210700.0,41.96,42.0,41.82,41.88,210700.0
2007-03-28 14:20:00,41.88,42.0,41.81,41.95,129900.0,41.88,42.0,41.81,41.95,129900.0
2007-03-28 14:30:00,41.95,42.0,41.89,41.91,141500.0,41.95,42.0,41.89,41.91,141500.0
2007-03-28 14:40:00,41.91,41.93,41.82,41.83,258600.0,41.91,41.93,41.82,41.83,258600.0
2007-03-28 14:50:00,41.84,41.84,41.72,41.83,364300.0,41.84,41.84,41.72,41.83,364300.0
2007-03-28 15:00:00,41.82,41.93,41.82,41.88,250500.0,41.82,41.93,41.82,41.88,250500.0
2007-03-28 15:10:00,41.89,41.97,41.87,41.87,207200.0,41.89,41.97,41.87,41.87,207200.0
2007-03-28 15:20:00,41.88,42.03,41.87,41.94,330000.0,41.88,42.03,41.87,41.94,330000.0
2007-03-28 15:30:00,41.94,41.95,41.76,41.81,292100.0,41.94,41.95,41.76,41.81,292100.0
2007-03-28 15:40:00,41.8,41.84,41.66,41.74,476100.0,41.8,41.84,41.66,41.74,476100.0
2007-03-28 15:50:00,41.74,41.8,41.55,41.58,770500.0,41.74,41.8,41.55,41.58,770500.0
2007-03-29 09:30:00,42.21,42.23,41.92,41.95,649300.0,42.21,42.23,41.92,41.95,649300.0
2007-03-29 09:40:00,41.98,42.0,41.85,41.87,225900.0,41.98,42.0,41.85,41.87,225900.0
2007-03-29 09:50:00,41.88,41.98,41.76,41.82,158200.0,41.88,41.98,41.76,41.82,158200.0
2007-03-29 10:00:00,41.83,41.83,41.65,41.7,260100.0,41.83,41.83,41.65,41.7,260100.0
2007-03-29 10:10:00,41.7,41.82,41.68,41.8,169200.0,41.7,41.82,41.68,41.8,169200.0
2007-03-29 10:20:00,41.81,41.89,41.72,41.75,248900.0,41.81,41.89,41.72,41.75,248900.0
2007-03-29 10:30:00,41.75,41.78,41.66,41.7,158000.0,41.75,41.78,41.66,41.7,158000.0
2007-03-29 10:40:00,41.7,41.71,41.52,41.52,134300.0,41.7,41.71,41.52,41.52,134300.0
2007-03-29 10:50:00,41.53,41.6,41.44,41.52,157900.0,41.53,41.6,41.44,41.52,157900.0
2007-03-29 11:00:00,41.53,41.62,41.51,41.54,135000.0,41.53,41.62,41.51,41.54,135000.0
2007-03-29 11:10:00,41.54,41.55,41.34,41.4,182800.0,41.54,41.55,41.34,41.4,182800.0
2007-03-29 11:20:00,41.4,41.47,41.4,41.45,113200.0,41.4,41.47,41.4,41.45,113200.0
2007-03-29 11:30:00,41.46,41.5,41.44,41.45,105300.0,41.46,41.5,41.44,41.45,105300.0
2007-03-29 11:40:00,41.45,41.5,41.39,41.43,75400.0,41.45,41.5,41.39,41.43,75400.0
2007-03-29 11:50:00,41.43,41.43,41.17,41.17,189600.0,41.43,41.43,41.17,41.17,189600.0
2007-03-29 12:00:00,41.17,41.37,41.16,41.33,169500.0,41.17,41.37,41.16,41.33,169500.0
2007-03-29 12:10:00,41.32,41.39,41.26,41.39,52600.0,41.32,41.39,41.26,41.39,52600.0
2007-03-29 12:20:00,41.39,41.44,41.26,41.26,80200.0,41.39,41.44,41.26,41.26,80200.0
2007-03-29 12:30:00,41.27,41.3,41.17,41.2,143700.0,41.27,41.3,41.17,41.2,143700.0
2007-03-29 12:40:00,41.2,41.24,41.11,41.22,354100.0,41.2,41.24,41.11,41.22,354100.0
2007-03-29 12:50:00,41.23,41.27,41.19,41.22,142900.0,41.23,41.27,41.19,41.22,142900.0
2007-03-29 13:00:00,41.21,41.28,41.16,41.25,187400.0,41.21,41.28,41.16,41.25,187400.0
2007-03-29 13:10:00,41.25,41.26,41.09,41.13,100600.0,41.25,41.26,41.09,41.13,100600.0
2007-03-29 13:20:00,41.14,41.18,40.9,41.1,211900.0,41.14,41.18,40.9,41.1,211900.0
2007-03-29 13:30:00,41.1,41.24,41.07,41.21,101500.0,41.1,41.24,41.07,41.21,101500.0
2007-03-29 13:40:00,41.21,41.25,41.05,41.09,108400.0,41.21,41.25,41.05,41.09,108400.0
2007-03-29 13:50:00,41.08,41.1,40.96,40.99,128600.0,41.08,41.1,40.96,40.99,128600.0
2007-03-29 14:00:00,41.0,41.0,40.83,40.98,241600.0,41.0,41.0,40.83,40.98,241600.0
2007-03-29 14:10:00,40.99,41.58,40.9,40.99,260000.0,40.99,41.58,40.9,40.99,260000.0
2007-03-29 14:20:00,41.0,41.0,40.85,40.91,196900.0,41.0,41.0,40.85,40.91,196900.0
2007-03-29 14:30:00,40.9,40.93,40.78,40.9,266500.0,40.9,40.93,40.78,40.9,266500.0
2007-03-29 14:40:00,40.9,41.03,40.88,41.0,215100.0,40.9,41.03,40.88,41.0,215100.0
2007-03-29 14:50:00,41.0,41.03,40.95,41.01,172100.0,41.0,41.03,40.95,41.01,172100.0
2007-03-29 15:00:00,41.02,41.04,40.84,40.95,224400.0,41.02,41.04,40.84,40.95,224400.0
2007-03-29 15:10:00,40.94,41.17,40.93,41.07,289500.0,40.94,41.17,40.93,41.07,289500.0
2007-03-29 15:20:00,41.08,41.31,40.9,41.2,365300.0,41.08,41.31,40.9,41.2,365300.0
2007-03-29 15:30:00,41.2,41.34,41.17,41.34,364100.0,41.2,41.34,41.17,41.34,364100.0
2007-03-29 15:40:00,41.34,41.51,41.33,41.5,431300.0,41.34,41.51,41.33,41.5,431300.0
2007-03-29 15:50:00,41.5,41.58,41.45,41.55,434800.0,41.5,41.58,41.45,41.55,434800.0
2007-03-30 09:30:00,41.37,41.77,41.37,41.46,235800.0,41.37,41.77,41.37,41.46,235800.0
2007-03-30 09:40:00,41.46,41.68,41.42,41.49,290600.0,41.46,41.68,41.42,41.49,290600.0
2007-03-30 09:50:00,41.5,41.69,41.37,41.69,128400.0,41.5,41.69,41.37,41.69,128400.0
2007-03-30 10:00:00,41.68,41.72,41.52,41.58,187300.0,41.68,41.72,41.52,41.58,187300.0
2007-03-30 10:10:00,41.57,41.59,41.45,41.47,115800.0,41.57,41.59,41.45,41.47,115800.0
2007-03-30 10:20:00,41.47,41.48,41.2,41.25,212700.0,41.47,41.48,41.2,41.25,212700.0
2007-03-30 10:30:00,41.24,41.38,41.2,41.36,131700.0,41.24,41.38,41.2,41.36,131700.0
2007-03-30 10:40:00,41.35,41.39,41.3,41.38,106100.0,41.35,41.39,41.3,41.38,106100.0
2007-03-30 10:50:00,41.38,41.49,41.36,41.48,72700.0,41.38,41.49,41.36,41.48,72700.0
2007-03-30 11:00:00,41.47,41.5,41.45,41.48,48700.0,41.47,41.5,41.45,41.48,48700.0
2007-03-30 11:10:00,41.48,41.5,41.35,41.37,99500.0,41.48,41.5,41.35,41.37,99500.0
2007-03-30 11:20:00,41.38,41.5,41.21,41.25,161300.0,41.38,41.5,41.21,41.25,161300.0
2007-03-30 11:30:00,41.25,41.28,41.17,41.26,135200.0,41.25,41.28,41.17,41.26,135200.0
2007-03-30 11:40:00,41.26,41.27,40.89,41.08,226700.0,41.26,41.27,40.89,41.08,226700.0
2007-03-30 11:50:00,41.09,41.25,41.02,41.23,227400.0,41.09,41.25,41.02,41.23,227400.0
2007-03-30 12:00:00,41.23,41.23,41.1,41.19,72200.0,41.23,41.23,41.1,41.19,72200.0
2007-03-30 12:10:00,41.2,41.22,41.12,41.19,91900.0,41.2,41.22,41.12,41.19,91900.0
2007-03-30 12:20:00,41.18,41.23,41.16,41.18,61700.0,41.18,41.23,41.16,41.18,61700.0
2007-03-30 12:30:00,41.17,41.36,41.16,41.35,50600.0,41.17,41.36,41.16,41.35,50600.0
2007-03-30 12:40:00,41.34,41.34,41.2,41.22,38400.0,41.34,41.34,41.2,41.22,38400.0
2007-03-30 12:50:00,41.21,41.24,41.12,41.16,67300.0,41.21,41.24,41.12,41.16,67300.0
2007-03-30 13:00:00,41.17,41.32,41.17,41.27,51600.0,41.17,41.32,41.17,41.27,51600.0
2007-03-30 13:10:00,41.28,41.3,41.26,41.28,31700.0,41.28,41.3,41.26,41.28,31700.0
2007-03-30 13:20:00,41.27,41.3,41.24,41.26,62300.0,41.27,41.3,41.24,41.26,62300.0
2007-03-30 13:30:00,41.26,41.36,41.22,41.34,106100.0,41.26,41.36,41.22,41.34,106100.0
2007-03-30 13:40:00,41.35,41.48,41.3,41.33,131000.0,41.35,41.48,41.3,41.33,131000.0
2007-03-30 13:50:00,41.32,41.35,41.24,41.26,62400.0,41.32,41.35,41.24,41.26,62400.0
2007-03-30 14:00:00,41.26,41.53,41.24,41.29,67500.0,41.26,41.53,41.24,41.29,67500.0
2007-03-30 14:10:00,41.29,41.39,41.29,41.39,62700.0,41.29,41.39,41.29,41.39,62700.0
2007-03-30 14:20:00,41.39,41.5,41.37,41.5,58200.0,41.39,41.5,41.37,41.5,58200.0
2007-03-30 14:30:00,41.48,41.6,41.45,41.56,99800.0,41.48,41.6,41.45,41.56,99800.0
2007-03-30 14:40:00,41.54,41.64,41.52,41.62,105500.0,41.54,41.64,41.52,41.62,105500.0
2007-03-30 14:50:00,41.63,41.63,41.3,41.57,123500.0,41.63,41.63,41.3,41.57,123500.0
2007-03-30 15:00:00,41.58,41.61,41.58,41.6,77800.0,41.58,41.61,41.58,41.6,77800.0
2007-03-30 15:10:00,41.61,41.64,41.57,41.63,134600.0,41.61,41.64,41.57,41.63,134600.0
2007-03-30 15:20:00,41.63,41.69,41.63,41.68,175100.0,41.63,41.69,41.63,41.68,175100.0
2007-03-30 15:30:00,41.67,41.69,41.55,41.59,185900.0,41.67,41.69,41.55,41.59,185900.0
2007-03-30 15:40:00,41.59,41.66,41.59,41.64,174300.0,41.59,41.66,41.59,41.64,174300.0
2007-03-30 15:50:00,41.64,41.73,41.64,41.7,481100.0,41.64,41.73,41.64,41.7,481100.0
2007-04-02 09:30:00,41.54,41.92,41.52,41.7,247200.0,41.54,41.92,41.52,41.7,247200.0
2007-04-02 09:40:00,41.69,41.69,41.6,41.6,174200.0,41.69,41.69,41.6,41.6,174200.0
2007-04-02 09:50:00,41.6,41.66,41.5,41.64,159700.0,41.6,41.66,41.5,41.64,159700.0
2007-04-02 10:00:00,41.62,41.65,41.27,41.39,242100.0,41.62,41.65,41.27,41.39,242100.0
2007-04-02 10:10:00,41.39,41.39,41.06,41.1,208400.0,41.39,41.39,41.06,41.1,208400.0
2007-04-02 10:20:00,41.1,41.57,41.03,41.19,122100.0,41.1,41.57,41.03,41.19,122100.0
2007-04-02 10:30:00,41.2,41.23,41.04,41.07,160300.0,41.2,41.23,41.04,41.07,160300.0
2007-04-02 10:40:00,41.08,41.18,41.07,41.09,121400.0,41.08,41.18,41.07,41.09,121400.0
2007-04-02 10:50:00,41.1,41.26,41.07,41.22,129700.0,41.1,41.26,41.07,41.22,129700.0
2007-04-02 11:00:00,41.21,41.29,41.15,41.2,97200.0,41.21,41.29,41.15,41.2,97200.0
2007-04-02 11:10:00,41.21,41.29,41.19,41.28,80700.0,41.21,41.29,41.19,41.28,80700.0
2007-04-02 11:20:00,41.28,41.3,41.26,41.26,91500.0,41.28,41.3,41.26,41.26,91500.0
2007-04-02 11:30:00,41.26,41.37,41.25,41.36,130500.0,41.26,41.37,41.25,41.36,130500.0
2007-04-02 11:40:00,41.36,41.38,41.27,41.29,51700.0,41.36,41.38,41.27,41.29,51700.0
2007-04-02 11:50:00,41.29,41.29,41.21,41.26,53600.0,41.29,41.29,41.21,41.26,53600.0
2007-04-02 12:00:00,41.25,41.3,41.23,41.23,54000.0,41.25,41.3,41.23,41.23,54000.0
2007-04-02 12:10:00,41.23,41.32,41.21,41.31,64700.0,41.23,41.32,41.21,41.31,64700.0
2007-04-02 12:20:00,41.31,41.32,41.28,41.29,56400.0,41.31,41.32,41.28,41.29,56400.0
2007-04-02 12:30:00,41.29,41.32,41.29,41.31,42800.0,41.29,41.32,41.29,41.31,42800.0
2007-04-02 12:40:00,41.31,41.37,41.3,41.37,45100.0,41.31,41.37,41.3,41.37,45100.0
2007-04-02 12:50:00,41.36,41.37,41.26,41.28,120900.0,41.36,41.37,41.26,41.28,120900.0
2007-04-02 13:00:00,41.29,41.37,41.25,41.25,84100.0,41.29,41.37,41.25,41.25,84100.0
2007-04-02 13:10:00,41.25,41.31,41.21,41.31,95400.0,41.25,41.31,41.21,41.31,95400.0
2007-04-02 13:20:00,41.31,41.33,41.3,41.3,71400.0,41.31,41.33,41.3,41.3,71400.0
2007-04-02 13:30:00,41.3,41.35,41.26,41.34,80700.0,41.3,41.35,41.26,41.34,80700.0
2007-04-02 13:40:00,41.34,41.35,41.29,41.33,69900.0,41.34,41.35,41.29,41.33,69900.0
2007-04-02 13:50:00,41.33,41.4,41.31,41.39,57500.0,41.33,41.4,41.31,41.39,57500.0
2007-04-02 14:00:00,41.39,41.39,41.25,41.29,92500.0,41.39,41.39,41.25,41.29,92500.0
2007-04-02 14:10:00,41.29,41.39,41.29,41.39,91200.0,41.29,41.39,41.29,41.39,91200.0
2007-04-02 14:20:00,41.39,41.5,41.39,41.44,141200.0,41.39,41.5,41.39,41.44,141200.0
2007-04-02 14:30:00,41.44,41.5,41.43,41.48,114400.0,41.44,41.5,41.43,41.48,114400.0
2007-04-02 14:40:00,41.48,41.52,41.45,41.5,272400.0,41.48,41.52,41.45,41.5,272400.0
2007-04-02 14:50:00,41.5,41.58,41.5,41.58,168500.0,41.5,41.58,41.5,41.58,168500.0
2007-04-02 15:00:00,41.58,41.77,41.57,41.65,243500.0,41.58,41.77,41.57,41.65,243500.0
2007-04-02 15:10:00,41.64,41.76,41.64,41.68,158700.0,41.64,41.76,41.64,41.68,158700.0
2007-04-02 15:20:00,41.67,41.7,41.63,41.65,183000.0,41.67,41.7,41.63,41.65,183000.0
2007-04-02 15:30:00,41.64,41.68,41.6,41.68,102000.0,41.64,41.68,41.6,41.68,102000.0
2007-04-02 15:40:00,41.68,41.71,41.64,41.66,190500.0,41.68,41.71,41.64,41.66,190500.0
2007-04-02 15:50:00,41.66,41.69,41.6,41.62,290200.0,41.66,41.69,41.6,41.62,290200.0
2007-04-03 09:30:00,42.06,42.2,41.9,42.16,268600.0,42.06,42.2,41.9,42.16,268600.0
2007-04-03 09:40:00,42.16,42.2,42.03,42.17,208000.0,42.16,42.2,42.03,42.17,208000.0
2007-04-03 09:50:00,42.17,42.18,42.1,42.15,162100.0,42.17,42.18,42.1,42.15,162100.0
2007-04-03 10:00:00,42.16,42.29,42.14,42.26,426100.0,42.16,42.29,42.14,42.26,426100.0
2007-04-03 10:10:00,42.26,42.34,42.17,42.18,352200.0,42.26,42.34,42.17,42.18,352200.0
2007-04-03 10:20:00,42.18,42.33,42.15,42.3,205800.0,42.18,42.33,42.15,42.3,205800.0
2007-04-03 10:30:00,42.29,42.33,42.18,42.31,139700.0,42.29,42.33,42.18,42.31,139700.0
2007-04-03 10:40:00,42.31,42.61,42.31,42.61,313500.0,42.31,42.61,42.31,42.61,313500.0
2007-04-03 10:50:00,42.61,42.63,42.36,42.5,264700.0,42.61,42.63,42.36,42.5,264700.0
2007-04-03 11:00:00,42.5,42.59,42.43,42.58,123700.0,42.5,42.59,42.43,42.58,123700.0
2007-04-03 11:10:00,42.59,42.62,42.43,42.44,120600.0,42.59,42.62,42.43,42.44,120600.0
2007-04-03 11:20:00,42.44,42.53,42.37,42.5,103200.0,42.44,42.53,42.37,42.5,103200.0
2007-04-03 11:30:00,42.5,42.59,42.5,42.55,110200.0,42.5,42.59,42.5,42.55,110200.0
2007-04-03 11:40:00,42.55,42.6,42.54,42.59,170800.0,42.55,42.6,42.54,42.59,170800.0
2007-04-03 11:50:00,42.59,42.62,42.5,42.57,116200.0,42.59,42.62,42.5,42.57,116200.0
2007-04-03 12:00:00,42.57,42.57,42.49,42.56,66100.0,42.57,42.57,42.49,42.56,66100.0
2007-04-03 12:10:00,42.56,42.57,42.38,42.4,102100.0,42.56,42.57,42.38,42.4,102100.0
2007-04-03 12:20:00,42.39,42.43,42.34,42.36,135200.0,42.39,42.43,42.34,42.36,135200.0
2007-04-03 12:30:00,42.37,42.4,42.3,42.39,64400.0,42.37,42.4,42.3,42.39,64400.0
2007-04-03 12:40:00,42.4,42.45,42.38,42.43,145500.0,42.4,42.45,42.38,42.43,145500.0
2007-04-03 12:50:00,42.43,42.49,42.39,42.4,87900.0,42.43,42.49,42.39,42.4,87900.0
2007-04-03 13:00:00,42.39,42.43,42.35,42.38,109000.0,42.39,42.43,42.35,42.38,109000.0
2007-04-03 13:10:00,42.38,42.49,42.38,42.49,228100.0,42.38,42.49,42.38,42.49,228100.0
2007-04-03 13:20:00,42.49,42.55,42.44,42.53,106300.0,42.49,42.55,42.44,42.53,106300.0
2007-04-03 13:30:00,42.54,42.59,42.42,42.45,96000.0,42.54,42.59,42.42,42.45,96000.0
2007-04-03 13:40:00,42.46,42.66,42.46,42.6,173000.0,42.46,42.66,42.46,42.6,173000.0
2007-04-03 13:50:00,42.6,42.61,42.5,42.5,109600.0,42.6,42.61,42.5,42.5,109600.0
2007-04-03 14:00:00,42.51,42.54,42.4,42.42,117100.0,42.51,42.54,42.4,42.42,117100.0
2007-04-03 14:10:00,42.43,42.49,42.39,42.44,166200.0,42.43,42.49,42.39,42.44,166200.0
2007-04-03 14:20:00,42.44,42.52,42.38,42.44,208600.0,42.44,42.52,42.38,42.44,208600.0
2007-04-03 14:30:00,42.45,42.48,42.44,42.46,92400.0,42.45,42.48,42.44,42.46,92400.0
2007-04-03 14:40:00,42.46,42.46,42.35,42.36,85300.0,42.46,42.46,42.35,42.36,85300.0
2007-04-03 14:50:00,42.37,42.45,42.37,42.4,94000.0,42.37,42.45,42.37,42.4,94000.0
2007-04-03 15:00:00,42.4,42.5,42.39,42.49,143900.0,42.4,42.5,42.39,42.49,143900.0
2007-04-03 15:10:00,42.49,42.5,42.44,42.44,135100.0,42.49,42.5,42.44,42.44,135100.0
2007-04-03 15:20:00,42.44,42.56,42.44,42.52,174400.0,42.44,42.56,42.44,42.52,174400.0
2007-04-03 15:30:00,42.51,42.57,42.49,42.53,162800.0,42.51,42.57,42.49,42.53,162800.0
2007-04-03 15:40:00,42.53,42.53,42.41,42.43,259800.0,42.53,42.53,42.41,42.43,259800.0
2007-04-03 15:50:00,42.42,42.45,42.32,42.35,411100.0,42.42,42.45,42.32,42.35,411100.0
2007-04-04 09:30:00,42.1,42.29,42.1,42.2,394800.0,42.1,42.29,42.1,42.2,394800.0
2007-04-04 09:40:00,42.2,42.38,42.19,42.35,111200.0,42.2,42.38,42.19,42.35,111200.0
2007-04-04 09:50:00,42.36,42.46,42.35,42.4,104700.0,42.36,42.46,42.35,42.4,104700.0
2007-04-04 10:00:00,42.39,42.4,42.2,42.22,214700.0,42.39,42.4,42.2,42.22,214700.0
2007-04-04 10:10:00,42.23,42.35,42.2,42.26,77000.0,42.23,42.35,42.2,42.26,77000.0
2007-04-04 10:20:00,42.26,42.49,42.23,42.47,137600.0,42.26,42.49,42.23,42.47,137600.0
2007-04-04 10:30:00,42.46,42.48,42.23,42.42,186000.0,42.46,42.48,42.23,42.42,186000.0
2007-04-04 10:40:00,42.41,42.46,42.24,42.3,118200.0,42.41,42.46,42.24,42.3,118200.0
2007-04-04 10:50:00,42.29,42.32,42.25,42.29,94800.0,42.29,42.32,42.25,42.29,94800.0
2007-04-04 11:00:00,42.29,42.44,42.26,42.4,170400.0,42.29,42.44,42.26,42.4,170400.0
2007-04-04 11:10:00,42.4,42.45,42.26,42.39,207900.0,42.4,42.45,42.26,42.39,207900.0
2007-04-04 11:20:00,42.4,42.52,42.4,42.48,136400.0,42.4,42.52,42.4,42.48,136400.0
2007-04-04 11:30:00,42.49,42.49,42.36,42.37,49800.0,42.49,42.49,42.36,42.37,49800.0
2007-04-04 11:40:00,42.37,42.44,42.34,42.39,52200.0,42.37,42.44,42.34,42.39,52200.0
2007-04-04 11:50:00,42.39,42.45,42.39,42.43,32300.0,42.39,42.45,42.39,42.43,32300.0
2007-04-04 12:00:00,42.43,42.46,42.39,42.45,73800.0,42.43,42.46,42.39,42.45,73800.0
2007-04-04 12:10:00,42.45,42.49,42.44,42.49,132500.0,42.45,42.49,42.44,42.49,132500.0
2007-04-04 12:20:00,42.48,42.61,42.48,42.59,121100.0,42.48,42.61,42.48,42.59,121100.0
2007-04-04 12:30:00,42.59,42.67,42.58,42.67,130500.0,42.59,42.67,42.58,42.67,130500.0
2007-04-04 12:40:00,42.68,42.68,42.59,42.59,101900.0,42.68,42.68,42.59,42.59,101900.0
2007-04-04 12:50:00,42.59,42.67,42.56,42.63,79200.0,42.59,42.67,42.56,42.63,79200.0
2007-04-04 13:00:00,42.63,42.63,42.49,42.58,90100.0,42.63,42.63,42.49,42.58,90100.0
2007-04-04 13:10:00,42.58,42.67,42.55,42.57,78500.0,42.58,42.67,42.55,42.57,78500.0
2007-04-04 13:20:00,42.58,42.58,42.5,42.5,32900.0,42.58,42.58,42.5,42.5,32900.0
2007-04-04 13:30:00,42.5,42.53,42.45,42.45,55300.0,42.5,42.53,42.45,42.45,55300.0
2007-04-04 13:40:00,42.45,42.45,42.38,42.41,54500.0,42.45,42.45,42.38,42.41,54500.0
2007-04-04 13:50:00,42.42,42.47,42.41,42.46,26400.0,42.42,42.47,42.41,42.46,26400.0
2007-04-04 14:00:00,42.47,42.47,42.4,42.42,56100.0,42.47,42.47,42.4,42.42,56100.0
2007-04-04 14:10:00,42.42,42.43,42.38,42.39,61900.0,42.42,42.43,42.38,42.39,61900.0
2007-04-04 14:20:00,42.39,42.46,42.36,42.41,64400.0,42.39,42.46,42.36,42.41,64400.0
2007-04-04 14:30:00,42.41,42.48,42.38,42.41,28700.0,42.41,42.48,42.38,42.41,28700.0
2007-04-04 14:40:00,42.41,42.42,42.37,42.39,53000.0,42.41,42.42,42.37,42.39,53000.0
2007-04-04 14:50:00,42.4,42.43,42.38,42.41,62500.0,42.4,42.43,42.38,42.41,62500.0
2007-04-04 15:00:00,42.42,42.44,42.39,42.41,45100.0,42.42,42.44,42.39,42.41,45100.0
2007-04-04 15:10:00,42.4,42.62,42.4,42.62,115800.0,42.4,42.62,42.4,42.62,115800.0
2007-04-04 15:20:00,42.61,42.63,42.54,42.54,117000.0,42.61,42.63,42.54,42.54,117000.0
2007-04-04 15:30:00,42.54,42.62,42.54,42.61,82800.0,42.54,42.62,42.54,42.61,82800.0
2007-04-04 15:40:00,42.61,42.63,42.59,42.6,135400.0,42.61,42.63,42.59,42.6,135400.0
2007-04-04 15:50:00,42.6,42.7,42.57,42.7,263200.0,42.6,42.7,42.57,42.7,263200.0
2007-04-05 09:30:00,42.68,42.75,42.56,42.65,408700.0,42.68,42.75,42.56,42.65,408700.0
2007-04-05 09:40:00,42.64,42.81,42.64,42.81,183300.0,42.64,42.81,42.64,42.81,183300.0
2007-04-05 09:50:00,42.81,42.88,42.81,42.84,184100.0,42.81,42.88,42.81,42.84,184100.0
2007-04-05 10:00:00,42.84,42.84,42.67,42.69,226000.0,42.84,42.84,42.67,42.69,226000.0
2007-04-05 10:10:00,42.69,42.7,42.41,42.43,522300.0,42.69,42.7,42.41,42.43,522300.0
2007-04-05 10:20:00,42.43,42.5,42.11,42.12,284300.0,42.43,42.5,42.11,42.12,284300.0
2007-04-05 10:30:00,42.13,42.23,42.08,42.2,175300.0,42.13,42.23,42.08,42.2,175300.0
2007-04-05 10:40:00,42.2,42.3,42.2,42.28,59600.0,42.2,42.3,42.2,42.28,59600.0
2007-04-05 10:50:00,42.29,42.42,42.28,42.35,115400.0,42.29,42.42,42.28,42.35,115400.0
2007-04-05 11:00:00,42.35,42.35,42.27,42.32,59200.0,42.35,42.35,42.27,42.32,59200.0
2007-04-05 11:10:00,42.32,42.43,42.32,42.43,63500.0,42.32,42.43,42.32,42.43,63500.0
2007-04-05 11:20:00,42.42,42.42,42.27,42.27,83800.0,42.42,42.42,42.27,42.27,83800.0
2007-04-05 11:30:00,42.27,42.28,42.2,42.26,96400.0,42.27,42.28,42.2,42.26,96400.0
2007-04-05 11:40:00,42.26,42.31,42.22,42.3,33800.0,42.26,42.31,42.22,42.3,33800.0
2007-04-05 11:50:00,42.3,42.3,42.27,42.28,64300.0,42.3,42.3,42.27,42.28,64300.0
2007-04-05 12:00:00,42.28,42.45,42.27,42.43,154500.0,42.28,42.45,42.27,42.43,154500.0
2007-04-05 12:10:00,42.43,42.46,42.38,42.44,47400.0,42.43,42.46,42.38,42.44,47400.0
2007-04-05 12:20:00,42.44,42.5,42.43,42.49,150800.0,42.44,42.5,42.43,42.49,150800.0
2007-04-05 12:30:00,42.5,42.55,42.47,42.52,128800.0,42.5,42.55,42.47,42.52,128800.0
2007-04-05 12:40:00,42.53,42.55,42.48,42.49,27400.0,42.53,42.55,42.48,42.49,27400.0
2007-04-05 12:50:00,42.48,42.54,42.45,42.54,51800.0,42.48,42.54,42.45,42.54,51800.0
2007-04-05 13:00:00,42.53,42.6,42.53,42.55,38800.0,42.53,42.6,42.53,42.55,38800.0
2007-04-05 13:10:00,42.54,42.59,42.54,42.58,37200.0,42.54,42.59,42.54,42.58,37200.0
2007-04-05 13:20:00,42.59,42.62,42.53,42.54,87600.0,42.59,42.62,42.53,42.54,87600.0
2007-04-05 13:30:00,42.54,42.57,42.52,42.52,47800.0,42.54,42.57,42.52,42.52,47800.0
2007-04-05 13:40:00,42.52,42.62,42.5,42.61,37500.0,42.52,42.62,42.5,42.61,37500.0
2007-04-05 13:50:00,42.61,42.61,42.5,42.51,37400.0,42.61,42.61,42.5,42.51,37400.0
2007-04-05 14:00:00,42.5,42.52,42.49,42.51,39200.0,42.5,42.52,42.49,42.51,39200.0
2007-04-05 14:10:00,42.5,42.51,42.49,42.51,23500.0,42.5,42.51,42.49,42.51,23500.0
2007-04-05 14:20:00,42.5,42.56,42.5,42.53,28500.0,42.5,42.56,42.5,42.53,28500.0
2007-04-05 14:30:00,42.56,42.6,42.54,42.57,81900.0,42.56,42.6,42.54,42.57,81900.0
2007-04-05 14:40:00,42.57,42.59,42.54,42.58,39200.0,42.57,42.59,42.54,42.58,39200.0
2007-04-05 14:50:00,42.58,42.6,42.55,42.56,31000.0,42.58,42.6,42.55,42.56,31000.0
2007-04-05 15:00:00,42.56,42.65,42.56,42.62,91400.0,42.56,42.65,42.56,42.62,91400.0
2007-04-05 15:10:00,42.62,42.66,42.6,42.65,77300.0,42.62,42.66,42.6,42.65,77300.0
2007-04-05 15:20:00,42.65,42.67,42.52,42.56,88700.0,42.65,42.67,42.52,42.56,88700.0
2007-04-05 15:30:00,42.56,42.57,42.5,42.54,48100.0,42.56,42.57,42.5,42.54,48100.0
2007-04-05 15:40:00,42.53,42.59,42.52,42.55,91700.0,42.53,42.59,42.52,42.55,91700.0
2007-04-05 15:50:00,42.54,42.6,42.51,42.6,248700.0,42.54,42.6,42.51,42.6,248700.0
2007-04-09 09:30:00,42.75,42.81,42.34,42.47,320500.0,42.75,42.81,42.34,42.47,320500.0
2007-04-09 09:40:00,42.48,42.61,42.42,42.59,166300.0,42.48,42.61,42.42,42.59,166300.0
2007-04-09 09:50:00,42.6,42.63,42.54,42.59,83700.0,42.6,42.63,42.54,42.59,83700.0
2007-04-09 10:00:00,42.59,42.62,42.4,42.43,211600.0,42.59,42.62,42.4,42.43,211600.0
2007-04-09 10:10:00,42.42,42.57,42.4,42.57,116300.0,42.42,42.57,42.4,42.57,116300.0
2007-04-09 10:20:00,42.57,42.61,42.54,42.59,91100.0,42.57,42.61,42.54,42.59,91100.0
2007-04-09 10:30:00,42.6,42.68,42.57,42.68,150100.0,42.6,42.68,42.57,42.68,150100.0
2007-04-09 10:40:00,42.67,42.71,42.56,42.67,67600.0,42.67,42.71,42.56,42.67,67600.0
2007-04-09 10:50:00,42.66,42.7,42.63,42.64,39800.0,42.66,42.7,42.63,42.64,39800.0
2007-04-09 11:00:00,42.64,42.77,42.64,42.71,92100.0,42.64,42.77,42.64,42.71,92100.0
2007-04-09 11:10:00,42.7,42.74,42.7,42.72,41700.0,42.7,42.74,42.7,42.72,41700.0
2007-04-09 11:20:00,42.71,42.74,42.67,42.71,43100.0,42.71,42.74,42.67,42.71,43100.0
2007-04-09 11:30:00,42.72,42.82,42.71,42.74,54900.0,42.72,42.82,42.71,42.74,54900.0
2007-04-09 11:40:00,42.74,42.74,42.68,42.68,32200.0,42.74,42.74,42.68,42.68,32200.0
2007-04-09 11:50:00,42.68,42.71,42.63,42.7,40700.0,42.68,42.71,42.63,42.7,40700.0
2007-04-09 12:00:00,42.7,42.74,42.69,42.73,31800.0,42.7,42.74,42.69,42.73,31800.0
2007-04-09 12:10:00,42.74,42.82,42.74,42.81,62500.0,42.74,42.82,42.74,42.81,62500.0
2007-04-09 12:20:00,42.81,42.84,42.81,42.83,24800.0,42.81,42.84,42.81,42.83,24800.0
2007-04-09 12:30:00,42.83,42.88,42.82,42.88,64400.0,42.83,42.88,42.82,42.88,64400.0
2007-04-09 12:40:00,42.88,42.95,42.86,42.94,99200.0,42.88,42.95,42.86,42.94,99200.0
2007-04-09 12:50:00,42.93,42.96,42.92,42.94,32600.0,42.93,42.96,42.92,42.94,32600.0
2007-04-09 13:00:00,42.93,42.93,42.82,42.82,54200.0,42.93,42.93,42.82,42.82,54200.0
2007-04-09 13:10:00,42.82,42.82,42.76,42.82,55600.0,42.82,42.82,42.76,42.82,55600.0
2007-04-09 13:20:00,42.82,42.88,42.82,42.88,43000.0,42.82,42.88,42.82,42.88,43000.0
2007-04-09 13:30:00,42.88,42.9,42.8,42.85,58900.0,42.88,42.9,42.8,42.85,58900.0
2007-04-09 13:40:00,42.86,42.88,42.82,42.87,25400.0,42.86,42.88,42.82,42.87,25400.0
2007-04-09 13:50:00,42.88,42.88,42.81,42.83,94000.0,42.88,42.88,42.81,42.83,94000.0
2007-04-09 14:00:00,42.83,42.84,42.76,42.79,56400.0,42.83,42.84,42.76,42.79,56400.0
2007-04-09 14:10:00,42.79,42.84,42.76,42.82,65000.0,42.79,42.84,42.76,42.82,65000.0
2007-04-09 14:20:00,42.81,42.84,42.75,42.77,52100.0,42.81,42.84,42.75,42.77,52100.0
2007-04-09 14:30:00,42.77,42.8,42.76,42.8,21800.0,42.77,42.8,42.76,42.8,21800.0
2007-04-09 14:40:00,42.8,42.82,42.8,42.81,70000.0,42.8,42.82,42.8,42.81,70000.0
2007-04-09 14:50:00,42.81,42.89,42.81,42.89,51200.0,42.81,42.89,42.81,42.89,51200.0
2007-04-09 15:00:00,42.89,42.93,42.87,42.93,77200.0,42.89,42.93,42.87,42.93,77200.0
2007-04-09 15:10:00,42.93,42.94,42.91,42.92,50800.0,42.93,42.94,42.91,42.92,50800.0
2007-04-09 15:20:00,42.92,42.95,42.88,42.95,64000.0,42.92,42.95,42.88,42.95,64000.0
2007-04-09 15:30:00,42.94,42.96,42.88,42.89,53500.0,42.94,42.96,42.88,42.89,53500.0
2007-04-09 15:40:00,42.89,42.9,42.84,42.85,94400.0,42.89,42.9,42.84,42.85,94400.0
2007-04-09 15:50:00,42.85,42.86,42.7,42.7,272100.0,42.85,42.86,42.7,42.7,272100.0
2007-04-10 09:30:00,42.64,42.98,42.64,42.95,259700.0,42.64,42.98,42.64,42.95,259700.0
2007-04-10 09:40:00,42.96,43.06,42.93,42.94,261200.0,42.96,43.06,42.93,42.94,261200.0
2007-04-10 09:50:00,42.93,43.0,42.81,42.92,203200.0,42.93,43.0,42.81,42.92,203200.0
2007-04-10 10:00:00,42.91,42.93,42.8,42.83,87300.0,42.91,42.93,42.8,42.83,87300.0
2007-04-10 10:10:00,42.83,42.97,42.81,42.92,114600.0,42.83,42.97,42.81,42.92,114600.0
2007-04-10 10:20:00,42.92,42.99,42.92,42.98,47100.0,42.92,42.99,42.92,42.98,47100.0
2007-04-10 10:30:00,42.99,43.01,42.91,42.93,164900.0,42.99,43.01,42.91,42.93,164900.0
2007-04-10 10:40:00,42.93,42.94,42.89,42.9,66300.0,42.93,42.94,42.89,42.9,66300.0
2007-04-10 10:50:00,42.9,42.91,42.81,42.81,92300.0,42.9,42.91,42.81,42.81,92300.0
2007-04-10 11:00:00,42.81,42.85,42.7,42.76,98200.0,42.81,42.85,42.7,42.76,98200.0
2007-04-10 11:10:00,42.76,42.81,42.71,42.81,49300.0,42.76,42.81,42.71,42.81,49300.0
2007-04-10 11:20:00,42.83,42.85,42.77,42.78,47500.0,42.83,42.85,42.77,42.78,47500.0
2007-04-10 11:30:00,42.77,42.85,42.76,42.76,71400.0,42.77,42.85,42.76,42.76,71400.0
2007-04-10 11:40:00,42.75,42.82,42.72,42.8,51000.0,42.75,42.82,42.72,42.8,51000.0
2007-04-10 11:50:00,42.79,42.82,42.78,42.79,77200.0,42.79,42.82,42.78,42.79,77200.0
2007-04-10 12:00:00,42.78,42.81,42.75,42.79,41100.0,42.78,42.81,42.75,42.79,41100.0
2007-04-10 12:10:00,42.8,42.84,42.77,42.84,54300.0,42.8,42.84,42.77,42.84,54300.0
2007-04-10 12:20:00,42.84,42.84,42.71,42.71,130000.0,42.84,42.84,42.71,42.71,130000.0
2007-04-10 12:30:00,42.71,42.72,42.68,42.72,72800.0,42.71,42.72,42.68,42.72,72800.0
2007-04-10 12:40:00,42.72,42.72,42.68,42.69,43900.0,42.72,42.72,42.68,42.69,43900.0
2007-04-10 12:50:00,42.69,42.72,42.61,42.62,152700.0,42.69,42.72,42.61,42.62,152700.0
2007-04-10 13:00:00,42.62,42.64,42.6,42.63,31200.0,42.62,42.64,42.6,42.63,31200.0
2007-04-10 13:10:00,42.64,42.66,42.62,42.65,100900.0,42.64,42.66,42.62,42.65,100900.0
2007-04-10 13:20:00,42.65,42.77,42.65,42.77,66500.0,42.65,42.77,42.65,42.77,66500.0
2007-04-10 13:30:00,42.76,42.77,42.67,42.68,83600.0,42.76,42.77,42.67,42.68,83600.0
2007-04-10 13:40:00,42.68,42.72,42.68,42.71,55200.0,42.68,42.72,42.68,42.71,55200.0
2007-04-10 13:50:00,42.71,42.71,42.66,42.68,50700.0,42.71,42.71,42.66,42.68,50700.0
2007-04-10 14:00:00,42.68,42.77,42.68,42.77,63700.0,42.68,42.77,42.68,42.77,63700.0
2007-04-10 14:10:00,42.77,42.84,42.75,42.83,166900.0,42.77,42.84,42.75,42.83,166900.0
2007-04-10 14:20:00,42.83,42.85,42.81,42.81,81800.0,42.83,42.85,42.81,42.81,81800.0
2007-04-10 14:30:00,42.82,42.83,42.77,42.82,60800.0,42.82,42.83,42.77,42.82,60800.0
2007-04-10 14:40:00,42.82,42.91,42.82,42.89,68600.0,42.82,42.91,42.82,42.89,68600.0
2007-04-10 14:50:00,42.9,42.91,42.88,42.9,62400.0,42.9,42.91,42.88,42.9,62400.0
2007-04-10 15:00:00,42.91,42.94,42.9,42.91,81500.0,42.91,42.94,42.9,42.91,81500.0
2007-04-10 15:10:00,42.92,42.93,42.84,42.89,84900.0,42.92,42.93,42.84,42.89,84900.0
2007-04-10 15:20:00,42.89,42.96,42.89,42.96,103900.0,42.89,42.96,42.89,42.96,103900.0
2007-04-10 15:30:00,42.96,43.01,42.95,43.01,148800.0,42.96,43.01,42.95,43.01,148800.0
2007-04-10 15:40:00,43.0,43.01,42.98,42.98,124300.0,43.0,43.01,42.98,42.98,124300.0
2007-04-10 15:50:00,42.99,43.0,42.97,43.0,237800.0,42.99,43.0,42.97,43.0,237800.0
2007-04-11 09:30:00,42.85,43.0,42.63,42.68,165600.0,42.85,43.0,42.63,42.68,165600.0
2007-04-11 09:40:00,42.68,42.69,42.44,42.53,136100.0,42.68,42.69,42.44,42.53,136100.0
2007-04-11 09:50:00,42.52,42.52,42.43,42.47,96700.0,42.52,42.52,42.43,42.47,96700.0
2007-04-11 10:00:00,42.47,42.65,42.43,42.61,157900.0,42.47,42.65,42.43,42.61,157900.0
2007-04-11 10:10:00,42.61,42.68,42.53,42.55,99600.0,42.61,42.68,42.53,42.55,99600.0
2007-04-11 10:20:00,42.54,42.6,42.33,42.38,112600.0,42.54,42.6,42.33,42.38,112600.0
2007-04-11 10:30:00,42.38,42.39,42.33,42.34,81500.0,42.38,42.39,42.33,42.34,81500.0
2007-04-11 10:40:00,42.35,42.35,42.15,42.23,155300.0,42.35,42.35,42.15,42.23,155300.0
2007-04-11 10:50:00,42.22,42.27,42.12,42.26,151000.0,42.22,42.27,42.12,42.26,151000.0
2007-04-11 11:00:00,42.26,42.32,42.19,42.26,121300.0,42.26,42.32,42.19,42.26,121300.0
2007-04-11 11:10:00,42.25,42.34,42.25,42.28,82800.0,42.25,42.34,42.25,42.28,82800.0
2007-04-11 11:20:00,42.29,42.32,42.27,42.3,76200.0,42.29,42.32,42.27,42.3,76200.0
2007-04-11 11:30:00,42.3,42.34,42.27,42.34,77700.0,42.3,42.34,42.27,42.34,77700.0
2007-04-11 11:40:00,42.34,42.38,42.3,42.31,78200.0,42.34,42.38,42.3,42.31,78200.0
2007-04-11 11:50:00,42.31,42.32,42.27,42.27,38700.0,42.31,42.32,42.27,42.27,38700.0
2007-04-11 12:00:00,42.27,42.41,42.27,42.4,56700.0,42.27,42.41,42.27,42.4,56700.0
2007-04-11 12:10:00,42.41,42.43,42.33,42.35,63600.0,42.41,42.43,42.33,42.35,63600.0
2007-04-11 12:20:00,42.34,42.35,42.31,42.34,22900.0,42.34,42.35,42.31,42.34,22900.0
2007-04-11 12:30:00,42.34,42.35,42.25,42.28,50700.0,42.34,42.35,42.25,42.28,50700.0
2007-04-11 12:40:00,42.27,42.31,42.26,42.3,118100.0,42.27,42.31,42.26,42.3,118100.0
2007-04-11 12:50:00,42.29,42.32,42.28,42.3,23900.0,42.29,42.32,42.28,42.3,23900.0
2007-04-11 13:00:00,42.3,42.35,42.26,42.35,76300.0,42.3,42.35,42.26,42.35,76300.0
2007-04-11 13:10:00,42.34,42.39,42.34,42.38,69900.0,42.34,42.39,42.34,42.38,69900.0
2007-04-11 13:20:00,42.39,42.39,42.31,42.33,49500.0,42.39,42.39,42.31,42.33,49500.0
2007-04-11 13:30:00,42.32,42.44,42.32,42.39,92800.0,42.32,42.44,42.32,42.39,92800.0
2007-04-11 13:40:00,42.39,42.44,42.38,42.41,45500.0,42.39,42.44,42.38,42.41,45500.0
2007-04-11 13:50:00,42.4,42.42,42.38,42.42,36500.0,42.4,42.42,42.38,42.42,36500.0
2007-04-11 14:00:00,42.42,42.42,42.12,42.15,217200.0,42.42,42.42,42.12,42.15,217200.0
2007-04-11 14:10:00,42.15,42.16,42.02,42.11,211800.0,42.15,42.16,42.02,42.11,211800.0
2007-04-11 14:20:00,42.12,42.17,42.1,42.14,158600.0,42.12,42.17,42.1,42.14,158600.0
2007-04-11 14:30:00,42.14,42.14,41.95,42.07,191900.0,42.14,42.14,41.95,42.07,191900.0
2007-04-11 14:40:00,42.07,42.09,41.92,42.0,174900.0,42.07,42.09,41.92,42.0,174900.0
2007-04-11 14:50:00,42.0,42.0,41.92,41.95,131300.0,42.0,42.0,41.92,41.95,131300.0
2007-04-11 15:00:00,41.97,42.01,41.88,41.9,195200.0,41.97,42.01,41.88,41.9,195200.0
2007-04-11 15:10:00,41.91,42.03,41.91,41.99,156800.0,41.91,42.03,41.91,41.99,156800.0
2007-04-11 15:20:00,41.99,42.07,41.94,41.98,141600.0,41.99,42.07,41.94,41.98,141600.0
2007-04-11 15:30:00,41.97,42.04,41.92,42.01,123700.0,41.97,42.04,41.92,42.01,123700.0
2007-04-11 15:40:00,42.02,42.12,42.0,42.1,158400.0,42.02,42.12,42.0,42.1,158400.0
2007-04-11 15:50:00,42.1,42.13,42.08,42.11,238700.0,42.1,42.13,42.08,42.11,238700.0
2007-04-12 09:30:00,42.11,42.25,42.0,42.11,136000.0,42.11,42.25,42.0,42.11,136000.0
2007-04-12 09:40:00,42.11,42.11,41.86,42.06,100600.0,42.11,42.11,41.86,42.06,100600.0
2007-04-12 09:50:00,42.06,42.12,41.94,42.01,118100.0,42.06,42.12,41.94,42.01,118100.0
2007-04-12 10:00:00,42.01,42.03,41.88,41.96,168600.0,42.01,42.03,41.88,41.96,168600.0
2007-04-12 10:10:00,41.96,41.99,41.86,41.99,90900.0,41.96,41.99,41.86,41.99,90900.0
2007-04-12 10:20:00,41.99,42.23,41.96,42.19,174500.0,41.99,42.23,41.96,42.19,174500.0
2007-04-12 10:30:00,42.19,42.2,42.13,42.16,65800.0,42.19,42.2,42.13,42.16,65800.0
2007-04-12 10:40:00,42.16,42.26,42.14,42.23,115000.0,42.16,42.26,42.14,42.23,115000.0
2007-04-12 10:50:00,42.23,42.35,42.2,42.33,89300.0,42.23,42.35,42.2,42.33,89300.0
2007-04-12 11:00:00,42.33,42.35,42.31,42.35,52000.0,42.33,42.35,42.31,42.35,52000.0
2007-04-12 11:10:00,42.34,42.38,42.3,42.3,56100.0,42.34,42.38,42.3,42.3,56100.0
2007-04-12 11:20:00,42.31,42.34,42.24,42.29,43400.0,42.31,42.34,42.24,42.29,43400.0
2007-04-12 11:30:00,42.29,42.31,42.18,42.23,44400.0,42.29,42.31,42.18,42.23,44400.0
2007-04-12 11:40:00,42.23,42.24,42.12,42.2,61300.0,42.23,42.24,42.12,42.2,61300.0
2007-04-12 11:50:00,42.19,42.24,42.18,42.23,47200.0,42.19,42.24,42.18,42.23,47200.0
2007-04-12 12:00:00,42.23,42.47,42.23,42.46,92600.0,42.23,42.47,42.23,42.46,92600.0
2007-04-12 12:10:00,42.45,42.49,42.38,42.4,57100.0,42.45,42.49,42.38,42.4,57100.0
2007-04-12 12:20:00,42.39,42.43,42.34,42.34,39900.0,42.39,42.43,42.34,42.34,39900.0
2007-04-12 12:30:00,42.34,42.34,42.27,42.3,55900.0,42.34,42.34,42.27,42.3,55900.0
2007-04-12 12:40:00,42.3,42.34,42.3,42.31,25500.0,42.3,42.34,42.3,42.31,25500.0
2007-04-12 12:50:00,42.3,42.34,42.28,42.33,20100.0,42.3,42.34,42.28,42.33,20100.0
2007-04-12 13:00:00,42.34,42.42,42.34,42.35,55700.0,42.34,42.42,42.34,42.35,55700.0
2007-04-12 13:10:00,42.36,42.36,42.28,42.32,42800.0,42.36,42.36,42.28,42.32,42800.0
2007-04-12 13:20:00,42.32,42.35,42.3,42.34,33300.0,42.32,42.35,42.3,42.34,33300.0
2007-04-12 13:30:00,42.35,42.4,42.35,42.35,47500.0,42.35,42.4,42.35,42.35,47500.0
2007-04-12 13:40:00,42.35,42.36,42.32,42.33,26300.0,42.35,42.36,42.32,42.33,26300.0
2007-04-12 13:50:00,42.33,42.35,42.27,42.27,32800.0,42.33,42.35,42.27,42.27,32800.0
2007-04-12 14:00:00,42.27,42.3,42.2,42.23,67000.0,42.27,42.3,42.2,42.23,67000.0
2007-04-12 14:10:00,42.24,42.29,42.22,42.27,54600.0,42.24,42.29,42.22,42.27,54600.0
2007-04-12 14:20:00,42.27,42.28,42.22,42.23,73200.0,42.27,42.28,42.22,42.23,73200.0
2007-04-12 14:30:00,42.23,42.26,42.22,42.25,55600.0,42.23,42.26,42.22,42.25,55600.0
2007-04-12 14:40:00,42.25,42.27,42.23,42.25,45200.0,42.25,42.27,42.23,42.25,45200.0
2007-04-12 14:50:00,42.25,42.33,42.22,42.24,71800.0,42.25,42.33,42.22,42.24,71800.0
2007-04-12 15:00:00,42.24,42.28,42.24,42.27,65100.0,42.24,42.28,42.24,42.27,65100.0
2007-04-12 15:10:00,42.26,42.29,42.24,42.27,58200.0,42.26,42.29,42.24,42.27,58200.0
2007-04-12 15:20:00,42.26,42.34,42.25,42.31,135900.0,42.26,42.34,42.25,42.31,135900.0
2007-04-12 15:30:00,42.32,42.37,42.31,42.36,143700.0,42.32,42.37,42.31,42.36,143700.0
2007-04-12 15:40:00,42.37,42.39,42.36,42.38,95100.0,42.37,42.39,42.36,42.38,95100.0
2007-04-12 15:50:00,42.37,42.48,42.37,42.4,407100.0,42.37,42.48,42.37,42.4,407100.0
2007-04-13 09:30:00,42.2,42.2,41.67,41.73,631200.0,42.2,42.2,41.67,41.73,631200.0
2007-04-13 09:40:00,41.74,41.77,41.52,41.52,352900.0,41.74,41.77,41.52,41.52,352900.0
2007-04-13 09:50:00,41.53,41.55,41.33,41.42,427800.0,41.53,41.55,41.33,41.42,427800.0
2007-04-13 10:00:00,41.42,41.42,41.27,41.3,338100.0,41.42,41.42,41.27,41.3,338100.0
2007-04-13 10:10:00,41.29,41.9,41.17,41.4,202600.0,41.29,41.9,41.17,41.4,202600.0
2007-04-13 10:20:00,41.4,41.55,41.38,41.49,212000.0,41.4,41.55,41.38,41.49,212000.0
2007-04-13 10:30:00,41.5,41.62,41.48,41.56,251100.0,41.5,41.62,41.48,41.56,251100.0
2007-04-13 10:40:00,41.57,42.1,41.49,41.49,147200.0,41.57,42.1,41.49,41.49,147200.0
2007-04-13 10:50:00,41.5,41.53,41.39,41.4,135200.0,41.5,41.53,41.39,41.4,135200.0
2007-04-13 11:00:00,41.4,41.47,41.32,41.33,268300.0,41.4,41.47,41.32,41.33,268300.0
2007-04-13 11:10:00,41.33,41.4,41.29,41.33,218300.0,41.33,41.4,41.29,41.33,218300.0
2007-04-13 11:20:00,41.34,41.42,41.28,41.38,181200.0,41.34,41.42,41.28,41.38,181200.0
2007-04-13 11:30:00,41.39,41.45,41.35,41.4,92200.0,41.39,41.45,41.35,41.4,92200.0
2007-04-13 11:40:00,41.4,41.43,41.35,41.37,97500.0,41.4,41.43,41.35,41.37,97500.0
2007-04-13 11:50:00,41.38,41.4,41.29,41.38,192300.0,41.38,41.4,41.29,41.38,192300.0
2007-04-13 12:00:00,41.38,41.42,41.35,41.38,217100.0,41.38,41.42,41.35,41.38,217100.0
2007-04-13 12:10:00,41.37,41.47,41.25,41.39,245800.0,41.37,41.47,41.25,41.39,245800.0
2007-04-13 12:20:00,41.38,41.43,41.37,41.39,141800.0,41.38,41.43,41.37,41.39,141800.0
2007-04-13 12:30:00,41.38,41.4,41.36,41.39,151800.0,41.38,41.4,41.36,41.39,151800.0
2007-04-13 12:40:00,41.38,41.4,41.36,41.38,67500.0,41.38,41.4,41.36,41.38,67500.0
2007-04-13 12:50:00,41.38,41.43,41.38,41.39,96700.0,41.38,41.43,41.38,41.39,96700.0
2007-04-13 13:00:00,41.38,41.44,41.36,41.4,99600.0,41.38,41.44,41.36,41.4,99600.0
2007-04-13 13:10:00,41.4,41.41,41.3,41.4,111900.0,41.4,41.41,41.3,41.4,111900.0
2007-04-13 13:20:00,41.4,41.41,41.37,41.4,51600.0,41.4,41.41,41.37,41.4,51600.0
2007-04-13 13:30:00,41.4,41.49,41.4,41.48,131300.0,41.4,41.49,41.4,41.48,131300.0
2007-04-13 13:40:00,41.48,41.53,41.47,41.52,54800.0,41.48,41.53,41.47,41.52,54800.0
2007-04-13 13:50:00,41.52,41.6,41.51,41.59,91000.0,41.52,41.6,41.51,41.59,91000.0
2007-04-13 14:00:00,41.58,41.59,41.43,41.43,90000.0,41.58,41.59,41.43,41.43,90000.0
2007-04-13 14:10:00,41.43,41.49,41.39,41.48,115800.0,41.43,41.49,41.39,41.48,115800.0
2007-04-13 14:20:00,41.48,41.5,41.43,41.49,174000.0,41.48,41.5,41.43,41.49,174000.0
2007-04-13 14:30:00,41.48,41.53,41.46,41.53,33700.0,41.48,41.53,41.46,41.53,33700.0
2007-04-13 14:40:00,41.53,41.68,41.52,41.65,228500.0,41.53,41.68,41.52,41.65,228500.0
2007-04-13 14:50:00,41.65,41.75,41.64,41.68,171900.0,41.65,41.75,41.64,41.68,171900.0
2007-04-13 15:00:00,41.69,41.69,41.61,41.67,82500.0,41.69,41.69,41.61,41.67,82500.0
2007-04-13 15:10:00,41.65,41.74,41.61,41.64,164300.0,41.65,41.74,41.61,41.64,164300.0
2007-04-13 15:20:00,41.64,41.66,41.59,41.6,170800.0,41.64,41.66,41.59,41.6,170800.0
2007-04-13 15:30:00,41.61,41.63,41.56,41.59,272600.0,41.61,41.63,41.56,41.59,272600.0
2007-04-13 15:40:00,41.58,41.85,41.55,41.58,222400.0,41.58,41.85,41.55,41.58,222400.0
2007-04-13 15:50:00,41.58,41.7,41.57,41.64,281100.0,41.58,41.7,41.57,41.64,281100.0
2007-04-16 09:30:00,42.78,42.9,42.4,42.4,1001900.0,42.78,42.9,42.4,42.4,1001900.0
2007-04-16 09:40:00,42.41,42.52,42.3,42.5,389400.0,42.41,42.52,42.3,42.5,389400.0
2007-04-16 09:50:00,42.49,42.6,42.45,42.54,284100.0,42.49,42.6,42.45,42.54,284100.0
2007-04-16 10:00:00,42.54,42.6,42.47,42.5,290300.0,42.54,42.6,42.47,42.5,290300.0
2007-04-16 10:10:00,42.5,42.6,42.48,42.55,232300.0,42.5,42.6,42.48,42.55,232300.0
2007-04-16 10:20:00,42.55,42.62,42.51,42.59,285300.0,42.55,42.62,42.51,42.59,285300.0
2007-04-16 10:30:00,42.6,42.68,42.57,42.66,203500.0,42.6,42.68,42.57,42.66,203500.0
2007-04-16 10:40:00,42.66,42.68,42.53,42.56,127500.0,42.66,42.68,42.53,42.56,127500.0
2007-04-16 10:50:00,42.55,42.61,42.48,42.49,230300.0,42.55,42.61,42.48,42.49,230300.0
2007-04-16 11:00:00,42.5,42.53,42.45,42.51,102000.0,42.5,42.53,42.45,42.51,102000.0
2007-04-16 11:10:00,42.51,42.52,42.45,42.5,120000.0,42.51,42.52,42.45,42.5,120000.0
2007-04-16 11:20:00,42.51,42.55,42.48,42.49,116300.0,42.51,42.55,42.48,42.49,116300.0
2007-04-16 11:30:00,42.49,42.62,42.47,42.59,156200.0,42.49,42.62,42.47,42.59,156200.0
2007-04-16 11:40:00,42.6,42.61,42.48,42.58,266500.0,42.6,42.61,42.48,42.58,266500.0
2007-04-16 11:50:00,42.58,42.61,42.51,42.53,151900.0,42.58,42.61,42.51,42.53,151900.0
2007-04-16 12:00:00,42.53,42.54,42.5,42.53,69500.0,42.53,42.54,42.5,42.53,69500.0
2007-04-16 12:10:00,42.53,42.59,42.52,42.56,136300.0,42.53,42.59,42.52,42.56,136300.0
2007-04-16 12:20:00,42.55,42.58,42.46,42.51,82600.0,42.55,42.58,42.46,42.51,82600.0
2007-04-16 12:30:00,42.51,42.55,42.43,42.48,167200.0,42.51,42.55,42.43,42.48,167200.0
2007-04-16 12:40:00,42.48,42.55,42.48,42.52,84800.0,42.48,42.55,42.48,42.52,84800.0
2007-04-16 12:50:00,42.53,42.55,42.5,42.52,64300.0,42.53,42.55,42.5,42.52,64300.0
2007-04-16 13:00:00,42.51,42.56,42.49,42.52,141800.0,42.51,42.56,42.49,42.52,141800.0
2007-04-16 13:10:00,42.51,42.57,42.5,42.53,59400.0,42.51,42.57,42.5,42.53,59400.0
2007-04-16 13:20:00,42.53,42.55,42.51,42.54,37300.0,42.53,42.55,42.51,42.54,37300.0
2007-04-16 13:30:00,42.54,42.6,42.54,42.59,43000.0,42.54,42.6,42.54,42.59,43000.0
2007-04-16 13:40:00,42.58,42.59,42.55,42.55,58300.0,42.58,42.59,42.55,42.55,58300.0
2007-04-16 13:50:00,42.54,42.55,42.5,42.5,101400.0,42.54,42.55,42.5,42.5,101400.0
2007-04-16 14:00:00,42.5,42.54,42.5,42.51,116800.0,42.5,42.54,42.5,42.51,116800.0
2007-04-16 14:10:00,42.51,42.54,42.5,42.53,57200.0,42.51,42.54,42.5,42.53,57200.0
2007-04-16 14:20:00,42.53,42.54,42.51,42.52,45400.0,42.53,42.54,42.51,42.52,45400.0
2007-04-16 14:30:00,42.51,42.52,42.5,42.5,112500.0,42.51,42.52,42.5,42.5,112500.0
2007-04-16 14:40:00,42.5,42.52,42.49,42.5,73300.0,42.5,42.52,42.49,42.5,73300.0
2007-04-16 14:50:00,42.51,42.52,42.41,42.42,127500.0,42.51,42.52,42.41,42.42,127500.0
2007-04-16 15:00:00,42.43,42.44,42.37,42.42,251300.0,42.43,42.44,42.37,42.42,251300.0
2007-04-16 15:10:00,42.42,42.43,42.41,42.43,77000.0,42.42,42.43,42.41,42.43,77000.0
2007-04-16 15:20:00,42.43,42.44,42.39,42.39,118900.0,42.43,42.44,42.39,42.39,118900.0
2007-04-16 15:30:00,42.39,42.4,42.33,42.34,157000.0,42.39,42.4,42.33,42.34,157000.0
2007-04-16 15:40:00,42.34,42.34,42.23,42.29,293100.0,42.34,42.34,42.23,42.29,293100.0
2007-04-16 15:50:00,42.29,42.4,42.28,42.38,393500.0,42.29,42.4,42.28,42.38,393500.0
2007-04-17 09:30:00,42.57,42.59,42.25,42.4,226200.0,42.57,42.59,42.25,42.4,226200.0
2007-04-17 09:40:00,42.4,42.43,42.04,42.05,208700.0,42.4,42.43,42.04,42.05,208700.0
2007-04-17 09:50:00,42.04,42.17,41.88,42.13,387000.0,42.04,42.17,41.88,42.13,387000.0
2007-04-17 10:00:00,42.13,42.36,42.13,42.3,169800.0,42.13,42.36,42.13,42.3,169800.0
2007-04-17 10:10:00,42.3,42.36,42.26,42.28,187500.0,42.3,42.36,42.26,42.28,187500.0
2007-04-17 10:20:00,42.27,42.41,42.27,42.31,126800.0,42.27,42.41,42.27,42.31,126800.0
2007-04-17 10:30:00,42.31,42.32,42.22,42.24,73200.0,42.31,42.32,42.22,42.24,73200.0
2007-04-17 10:40:00,42.24,42.48,42.22,42.47,114000.0,42.24,42.48,42.22,42.47,114000.0
2007-04-17 10:50:00,42.47,42.64,42.4,42.6,353200.0,42.47,42.64,42.4,42.6,353200.0
2007-04-17 11:00:00,42.6,42.6,42.52,42.54,75700.0,42.6,42.6,42.52,42.54,75700.0
2007-04-17 11:10:00,42.54,42.61,42.52,42.61,113800.0,42.54,42.61,42.52,42.61,113800.0
2007-04-17 11:20:00,42.6,42.69,42.6,42.68,119300.0,42.6,42.69,42.6,42.68,119300.0
2007-04-17 11:30:00,42.68,42.73,42.67,42.68,148800.0,42.68,42.73,42.67,42.68,148800.0
2007-04-17 11:40:00,42.68,42.74,42.67,42.73,147300.0,42.68,42.74,42.67,42.73,147300.0
2007-04-17 11:50:00,42.74,42.87,42.7,42.86,250400.0,42.74,42.87,42.7,42.86,250400.0
2007-04-17 12:00:00,42.86,42.98,42.84,42.88,225300.0,42.86,42.98,42.84,42.88,225300.0
2007-04-17 12:10:00,42.89,42.89,42.8,42.83,119400.0,42.89,42.89,42.8,42.83,119400.0
2007-04-17 12:20:00,42.83,42.83,42.75,42.78,64900.0,42.83,42.83,42.75,42.78,64900.0
2007-04-17 12:30:00,42.77,42.82,42.76,42.78,86200.0,42.77,42.82,42.76,42.78,86200.0
2007-04-17 12:40:00,42.77,42.8,42.63,42.64,114100.0,42.77,42.8,42.63,42.64,114100.0
2007-04-17 12:50:00,42.63,42.76,42.63,42.68,126900.0,42.63,42.76,42.63,42.68,126900.0
2007-04-17 13:00:00,42.69,42.72,42.66,42.67,62800.0,42.69,42.72,42.66,42.67,62800.0
2007-04-17 13:10:00,42.67,42.69,42.62,42.65,106500.0,42.67,42.69,42.62,42.65,106500.0
2007-04-17 13:20:00,42.65,42.71,42.6,42.71,70900.0,42.65,42.71,42.6,42.71,70900.0
2007-04-17 13:30:00,42.71,42.75,42.68,42.73,71400.0,42.71,42.75,42.68,42.73,71400.0
2007-04-17 13:40:00,42.73,42.76,42.64,42.75,59400.0,42.73,42.76,42.64,42.75,59400.0
2007-04-17 13:50:00,42.75,42.8,42.74,42.8,156000.0,42.75,42.8,42.74,42.8,156000.0
2007-04-17 14:00:00,42.8,42.82,42.76,42.79,133600.0,42.8,42.82,42.76,42.79,133600.0
2007-04-17 14:10:00,42.79,42.84,42.78,42.83,87700.0,42.79,42.84,42.78,42.83,87700.0
2007-04-17 14:20:00,42.82,42.9,42.81,42.9,143500.0,42.82,42.9,42.81,42.9,143500.0
2007-04-17 14:30:00,42.9,42.95,42.86,42.86,206000.0,42.9,42.95,42.86,42.86,206000.0
2007-04-17 14:40:00,42.86,42.9,42.86,42.87,99800.0,42.86,42.9,42.86,42.87,99800.0
2007-04-17 14:50:00,42.88,42.9,42.85,42.86,90900.0,42.88,42.9,42.85,42.86,90900.0
2007-04-17 15:00:00,42.86,42.9,42.83,42.85,84600.0,42.86,42.9,42.83,42.85,84600.0
2007-04-17 15:10:00,42.85,42.88,42.84,42.86,146100.0,42.85,42.88,42.84,42.86,146100.0
2007-04-17 15:20:00,42.87,42.92,42.85,42.87,177600.0,42.87,42.92,42.85,42.87,177600.0
2007-04-17 15:30:00,42.88,43.0,42.87,42.96,407200.0,42.88,43.0,42.87,42.96,407200.0
2007-04-17 15:40:00,42.96,43.0,42.95,43.0,156700.0,42.96,43.0,42.95,43.0,156700.0
2007-04-17 15:50:00,43.0,43.01,42.98,42.99,303400.0,43.0,43.01,42.98,42.99,303400.0
2007-04-18 09:30:00,42.77,42.95,42.72,42.72,202900.0,42.77,42.95,42.72,42.72,202900.0
2007-04-18 09:40:00,42.73,42.77,42.39,42.42,198300.0,42.73,42.77,42.39,42.42,198300.0
2007-04-18 09:50:00,42.42,42.68,42.37,42.56,224500.0,42.42,42.68,42.37,42.56,224500.0
2007-04-18 10:00:00,42.57,42.62,42.45,42.47,171000.0,42.57,42.62,42.45,42.47,171000.0
2007-04-18 10:10:00,42.47,42.76,42.45,42.75,225300.0,42.47,42.76,42.45,42.75,225300.0
2007-04-18 10:20:00,42.76,42.87,42.59,42.59,356200.0,42.76,42.87,42.59,42.59,356200.0
2007-04-18 10:30:00,42.6,42.8,42.57,42.78,234000.0,42.6,42.8,42.57,42.78,234000.0
2007-04-18 10:40:00,42.79,42.9,42.79,42.82,121700.0,42.79,42.9,42.79,42.82,121700.0
2007-04-18 10:50:00,42.83,42.83,42.71,42.81,95700.0,42.83,42.83,42.71,42.81,95700.0
2007-04-18 11:00:00,42.82,42.97,42.81,42.92,143800.0,42.82,42.97,42.81,42.92,143800.0
2007-04-18 11:10:00,42.93,42.97,42.85,42.93,105900.0,42.93,42.97,42.85,42.93,105900.0
2007-04-18 11:20:00,42.94,42.97,42.87,42.88,82800.0,42.94,42.97,42.87,42.88,82800.0
2007-04-18 11:30:00,42.88,42.93,42.83,42.85,70000.0,42.88,42.93,42.83,42.85,70000.0
2007-04-18 11:40:00,42.85,42.9,42.82,42.88,62900.0,42.85,42.9,42.82,42.88,62900.0
2007-04-18 11:50:00,42.89,42.99,42.89,42.99,91200.0,42.89,42.99,42.89,42.99,91200.0
2007-04-18 12:00:00,42.98,43.0,42.97,42.99,89900.0,42.98,43.0,42.97,42.99,89900.0
2007-04-18 12:10:00,42.98,42.99,42.94,42.95,70700.0,42.98,42.99,42.94,42.95,70700.0
2007-04-18 12:20:00,42.94,43.0,42.93,42.98,87700.0,42.94,43.0,42.93,42.98,87700.0
2007-04-18 12:30:00,42.99,43.0,42.92,42.93,48300.0,42.99,43.0,42.92,42.93,48300.0
2007-04-18 12:40:00,42.92,42.94,42.87,42.91,97800.0,42.92,42.94,42.87,42.91,97800.0
2007-04-18 12:50:00,42.91,42.98,42.9,42.94,62500.0,42.91,42.98,42.9,42.94,62500.0
2007-04-18 13:00:00,42.94,43.0,42.93,42.98,90900.0,42.94,43.0,42.93,42.98,90900.0
2007-04-18 13:10:00,42.98,43.01,42.97,43.0,102400.0,42.98,43.01,42.97,43.0,102400.0
2007-04-18 13:20:00,43.0,43.04,42.97,43.02,140400.0,43.0,43.04,42.97,43.02,140400.0
2007-04-18 13:30:00,43.02,43.02,42.96,42.98,88700.0,43.02,43.02,42.96,42.98,88700.0
2007-04-18 13:40:00,42.99,43.01,42.96,42.99,61500.0,42.99,43.01,42.96,42.99,61500.0
2007-04-18 13:50:00,43.0,43.0,42.93,42.94,42400.0,43.0,43.0,42.93,42.94,42400.0
2007-04-18 14:00:00,42.94,43.0,42.94,42.95,44600.0,42.94,43.0,42.94,42.95,44600.0
2007-04-18 14:10:00,42.95,43.0,42.94,42.98,50400.0,42.95,43.0,42.94,42.98,50400.0
2007-04-18 14:20:00,42.98,43.0,42.97,42.98,44300.0,42.98,43.0,42.97,42.98,44300.0
2007-04-18 14:30:00,42.99,43.08,42.98,43.08,261400.0,42.99,43.08,42.98,43.08,261400.0
2007-04-18 14:40:00,43.08,43.08,42.96,42.99,201300.0,43.08,43.08,42.96,42.99,201300.0
2007-04-18 14:50:00,42.99,43.0,42.94,42.96,160000.0,42.99,43.0,42.94,42.96,160000.0
2007-04-18 15:00:00,42.97,43.0,42.94,43.0,124400.0,42.97,43.0,42.94,43.0,124400.0
2007-04-18 15:10:00,43.0,43.01,42.98,43.0,86400.0,43.0,43.01,42.98,43.0,86400.0
2007-04-18 15:20:00,42.99,43.06,42.97,43.04,229600.0,42.99,43.06,42.97,43.04,229600.0
2007-04-18 15:30:00,43.03,43.06,42.99,43.06,165600.0,43.03,43.06,42.99,43.06,165600.0
2007-04-18 15:40:00,43.06,43.06,42.97,42.99,119100.0,43.06,43.06,42.97,42.99,119100.0
2007-04-18 15:50:00,42.99,43.0,42.91,42.96,417800.0,42.99,43.0,42.91,42.96,417800.0
2007-04-19 09:30:00,42.79,42.79,42.42,42.45,290100.0,42.79,42.79,42.42,42.45,290100.0
2007-04-19 09:40:00,42.45,42.52,42.36,42.4,183100.0,42.45,42.52,42.36,42.4,183100.0
2007-04-19 09:50:00,42.4,42.47,42.21,42.22,232200.0,42.4,42.47,42.21,42.22,232200.0
2007-04-19 10:00:00,42.23,42.3,42.1,42.27,257900.0,42.23,42.3,42.1,42.27,257900.0
2007-04-19 10:10:00,42.26,42.47,42.25,42.46,166900.0,42.26,42.47,42.25,42.46,166900.0
2007-04-19 10:20:00,42.46,42.55,42.44,42.51,126100.0,42.46,42.55,42.44,42.51,126100.0
2007-04-19 10:30:00,42.51,42.55,42.46,42.5,125300.0,42.51,42.55,42.46,42.5,125300.0
2007-04-19 10:40:00,42.5,42.52,42.36,42.36,58400.0,42.5,42.52,42.36,42.36,58400.0
2007-04-19 10:50:00,42.34,42.49,42.34,42.47,114300.0,42.34,42.49,42.34,42.47,114300.0
2007-04-19 11:00:00,42.48,42.5,42.3,42.43,75900.0,42.48,42.5,42.3,42.43,75900.0
2007-04-19 11:10:00,42.44,42.59,42.43,42.55,108200.0,42.44,42.59,42.43,42.55,108200.0
2007-04-19 11:20:00,42.56,42.57,42.46,42.51,77900.0,42.56,42.57,42.46,42.51,77900.0
2007-04-19 11:30:00,42.52,42.6,42.47,42.55,104200.0,42.52,42.6,42.47,42.55,104200.0
2007-04-19 11:40:00,42.55,42.63,42.4,42.56,76400.0,42.55,42.63,42.4,42.56,76400.0
2007-04-19 11:50:00,42.56,42.67,42.52,42.56,88400.0,42.56,42.67,42.52,42.56,88400.0
2007-04-19 12:00:00,42.56,42.56,42.5,42.53,50200.0,42.56,42.56,42.5,42.53,50200.0
2007-04-19 12:10:00,42.53,42.56,42.5,42.53,79400.0,42.53,42.56,42.5,42.53,79400.0
2007-04-19 12:20:00,42.53,42.53,42.5,42.52,43200.0,42.53,42.53,42.5,42.52,43200.0
2007-04-19 12:30:00,42.51,42.51,42.45,42.47,61200.0,42.51,42.51,42.45,42.47,61200.0
2007-04-19 12:40:00,42.46,42.49,42.44,42.44,47500.0,42.46,42.49,42.44,42.44,47500.0
2007-04-19 12:50:00,42.45,42.5,42.44,42.47,61000.0,42.45,42.5,42.44,42.47,61000.0
2007-04-19 13:00:00,42.47,42.53,42.46,42.48,51900.0,42.47,42.53,42.46,42.48,51900.0
2007-04-19 13:10:00,42.48,42.48,42.36,42.37,78000.0,42.48,42.48,42.36,42.37,78000.0
2007-04-19 13:20:00,42.37,42.38,42.31,42.34,94700.0,42.37,42.38,42.31,42.34,94700.0
2007-04-19 13:30:00,42.34,42.37,42.3,42.35,187000.0,42.34,42.37,42.3,42.35,187000.0
2007-04-19 13:40:00,42.35,42.36,42.31,42.32,76600.0,42.35,42.36,42.31,42.32,76600.0
2007-04-19 13:50:00,42.32,42.46,42.32,42.44,95500.0,42.32,42.46,42.32,42.44,95500.0
2007-04-19 14:00:00,42.43,42.45,42.39,42.4,78100.0,42.43,42.45,42.39,42.4,78100.0
2007-04-19 14:10:00,42.4,42.45,42.39,42.43,71600.0,42.4,42.45,42.39,42.43,71600.0
2007-04-19 14:20:00,42.43,42.44,42.39,42.42,107800.0,42.43,42.44,42.39,42.42,107800.0
2007-04-19 14:30:00,42.41,42.41,42.38,42.4,34400.0,42.41,42.41,42.38,42.4,34400.0
2007-04-19 14:40:00,42.4,42.4,42.34,42.35,44600.0,42.4,42.4,42.34,42.35,44600.0
2007-04-19 14:50:00,42.35,42.37,42.34,42.36,77400.0,42.35,42.37,42.34,42.36,77400.0
2007-04-19 15:00:00,42.36,42.41,42.34,42.41,89300.0,42.36,42.41,42.34,42.41,89300.0
2007-04-19 15:10:00,42.41,42.44,42.4,42.42,72200.0,42.41,42.44,42.4,42.42,72200.0
2007-04-19 15:20:00,42.42,42.44,42.3,42.35,215000.0,42.42,42.44,42.3,42.35,215000.0
2007-04-19 15:30:00,42.35,42.39,42.24,42.29,150000.0,42.35,42.39,42.24,42.29,150000.0
2007-04-19 15:40:00,42.29,42.34,42.28,42.3,108500.0,42.29,42.34,42.28,42.3,108500.0
2007-04-19 15:50:00,42.3,42.39,42.3,42.39,247200.0,42.3,42.39,42.3,42.39,247200.0
2007-04-20 09:30:00,42.84,43.0,42.5,42.92,2054000.0,42.84,43.0,42.5,42.92,2054000.0
2007-04-20 09:40:00,42.92,42.96,42.76,42.83,244400.0,42.92,42.96,42.76,42.83,244400.0
2007-04-20 09:50:00,42.82,42.82,42.43,42.45,297600.0,42.82,42.82,42.43,42.45,297600.0
2007-04-20 10:00:00,42.45,42.6,42.4,42.53,369600.0,42.45,42.6,42.4,42.53,369600.0
2007-04-20 10:10:00,42.54,42.59,42.41,42.42,180000.0,42.54,42.59,42.41,42.42,180000.0
2007-04-20 10:20:00,42.41,42.57,42.39,42.56,171200.0,42.41,42.57,42.39,42.56,171200.0
2007-04-20 10:30:00,42.55,42.55,42.43,42.48,99200.0,42.55,42.55,42.43,42.48,99200.0
2007-04-20 10:40:00,42.49,42.5,42.34,42.35,125200.0,42.49,42.5,42.34,42.35,125200.0
2007-04-20 10:50:00,42.36,42.45,42.31,42.34,210900.0,42.36,42.45,42.31,42.34,210900.0
2007-04-20 11:00:00,42.33,42.35,42.23,42.3,165400.0,42.33,42.35,42.23,42.3,165400.0
2007-04-20 11:10:00,42.31,42.36,42.23,42.29,157200.0,42.31,42.36,42.23,42.29,157200.0
2007-04-20 11:20:00,42.28,42.28,42.16,42.26,144000.0,42.28,42.28,42.16,42.26,144000.0
2007-04-20 11:30:00,42.26,42.3,42.19,42.26,81600.0,42.26,42.3,42.19,42.26,81600.0
2007-04-20 11:40:00,42.26,42.27,42.2,42.23,127900.0,42.26,42.27,42.2,42.23,127900.0
2007-04-20 11:50:00,42.22,42.22,42.11,42.16,139200.0,42.22,42.22,42.11,42.16,139200.0
2007-04-20 12:00:00,42.16,42.23,42.14,42.21,97700.0,42.16,42.23,42.14,42.21,97700.0
2007-04-20 12:10:00,42.22,42.27,42.17,42.18,89700.0,42.22,42.27,42.17,42.18,89700.0
2007-04-20 12:20:00,42.18,42.18,42.11,42.14,92500.0,42.18,42.18,42.11,42.14,92500.0
2007-04-20 12:30:00,42.14,42.21,42.13,42.19,148300.0,42.14,42.21,42.13,42.19,148300.0
2007-04-20 12:40:00,42.2,42.24,42.15,42.15,102400.0,42.2,42.24,42.15,42.15,102400.0
2007-04-20 12:50:00,42.15,42.24,42.14,42.19,120700.0,42.15,42.24,42.14,42.19,120700.0
2007-04-20 13:00:00,42.2,42.21,42.16,42.18,75100.0,42.2,42.21,42.16,42.18,75100.0
2007-04-20 13:10:00,42.17,42.19,42.13,42.16,114200.0,42.17,42.19,42.13,42.16,114200.0
2007-04-20 13:20:00,42.15,42.21,42.12,42.2,123200.0,42.15,42.21,42.12,42.2,123200.0
2007-04-20 13:30:00,42.2,42.24,42.18,42.2,76800.0,42.2,42.24,42.18,42.2,76800.0
2007-04-20 13:40:00,42.21,42.21,42.15,42.16,87100.0,42.21,42.21,42.15,42.16,87100.0
2007-04-20 13:50:00,42.15,42.17,42.11,42.12,112600.0,42.15,42.17,42.11,42.12,112600.0
2007-04-20 14:00:00,42.12,42.17,42.11,42.16,87700.0,42.12,42.17,42.11,42.16,87700.0
2007-04-20 14:10:00,42.16,42.17,42.11,42.16,143300.0,42.16,42.17,42.11,42.16,143300.0
2007-04-20 14:20:00,42.17,42.18,42.14,42.15,75900.0,42.17,42.18,42.14,42.15,75900.0
2007-04-20 14:30:00,42.16,42.16,42.1,42.14,146900.0,42.16,42.16,42.1,42.14,146900.0
2007-04-20 14:40:00,42.13,42.15,42.11,42.14,125800.0,42.13,42.15,42.11,42.14,125800.0
2007-04-20 14:50:00,42.14,42.21,42.14,42.2,125200.0,42.14,42.21,42.14,42.2,125200.0
2007-04-20 15:00:00,42.2,42.22,42.1,42.1,169900.0,42.2,42.22,42.1,42.1,169900.0
2007-04-20 15:10:00,42.1,42.15,42.08,42.09,144000.0,42.1,42.15,42.08,42.09,144000.0
2007-04-20 15:20:00,42.08,42.08,42.0,42.0,307100.0,42.08,42.08,42.0,42.0,307100.0
2007-04-20 15:30:00,42.0,42.12,42.0,42.08,237000.0,42.0,42.12,42.0,42.08,237000.0
2007-04-20 15:40:00,42.08,42.15,42.08,42.1,304300.0,42.08,42.15,42.08,42.1,304300.0
2007-04-20 15:50:00,42.11,42.21,42.08,42.15,487700.0,42.11,42.21,42.08,42.15,487700.0
2007-04-23 09:30:00,42.19,42.32,42.15,42.2,229800.0,42.19,42.32,42.15,42.2,229800.0
2007-04-23 09:40:00,42.2,42.35,42.18,42.22,231000.0,42.2,42.35,42.18,42.22,231000.0
2007-04-23 09:50:00,42.21,42.24,42.09,42.1,215000.0,42.21,42.24,42.09,42.1,215000.0
2007-04-23 10:00:00,42.11,42.13,42.02,42.04,185100.0,42.11,42.13,42.02,42.04,185100.0
2007-04-23 10:10:00,42.04,42.2,42.03,42.18,88100.0,42.04,42.2,42.03,42.18,88100.0
2007-04-23 10:20:00,42.18,42.2,42.07,42.14,85300.0,42.18,42.2,42.07,42.14,85300.0
2007-04-23 10:30:00,42.13,42.25,42.11,42.22,65700.0,42.13,42.25,42.11,42.22,65700.0
2007-04-23 10:40:00,42.22,42.26,42.15,42.16,92700.0,42.22,42.26,42.15,42.16,92700.0
2007-04-23 10:50:00,42.16,42.29,42.15,42.23,132600.0,42.16,42.29,42.15,42.23,132600.0
2007-04-23 11:00:00,42.23,42.29,42.18,42.2,71400.0,42.23,42.29,42.18,42.2,71400.0
2007-04-23 11:10:00,42.19,42.3,42.18,42.3,71100.0,42.19,42.3,42.18,42.3,71100.0
2007-04-23 11:20:00,42.3,42.36,42.27,42.34,99000.0,42.3,42.36,42.27,42.34,99000.0
2007-04-23 11:30:00,42.34,42.36,42.27,42.3,87800.0,42.34,42.36,42.27,42.3,87800.0
2007-04-23 11:40:00,42.29,42.3,42.24,42.28,63000.0,42.29,42.3,42.24,42.28,63000.0
2007-04-23 11:50:00,42.27,42.37,42.25,42.37,50400.0,42.27,42.37,42.25,42.37,50400.0
2007-04-23 12:00:00,42.37,42.38,42.3,42.32,79300.0,42.37,42.38,42.3,42.32,79300.0
2007-04-23 12:10:00,42.32,42.34,42.25,42.27,58900.0,42.32,42.34,42.25,42.27,58900.0
2007-04-23 12:20:00,42.27,42.33,42.27,42.31,51300.0,42.27,42.33,42.27,42.31,51300.0
2007-04-23 12:30:00,42.31,42.32,42.3,42.31,44800.0,42.31,42.32,42.3,42.31,44800.0
2007-04-23 12:40:00,42.31,42.31,42.3,42.31,29100.0,42.31,42.31,42.3,42.31,29100.0
2007-04-23 12:50:00,42.3,42.34,42.29,42.32,63100.0,42.3,42.34,42.29,42.32,63100.0
2007-04-23 13:00:00,42.34,42.4,42.3,42.3,76200.0,42.34,42.4,42.3,42.3,76200.0
2007-04-23 13:10:00,42.3,42.31,42.22,42.26,108000.0,42.3,42.31,42.22,42.26,108000.0
2007-04-23 13:20:00,42.26,42.28,42.11,42.12,123200.0,42.26,42.28,42.11,42.12,123200.0
2007-04-23 13:30:00,42.12,42.13,42.1,42.11,40300.0,42.12,42.13,42.1,42.11,40300.0
2007-04-23 13:40:00,42.12,42.15,42.11,42.14,103000.0,42.12,42.15,42.11,42.14,103000.0
2007-04-23 13:50:00,42.15,42.18,42.11,42.12,70500.0,42.15,42.18,42.11,42.12,70500.0
2007-04-23 14:00:00,42.12,42.13,42.03,42.1,78700.0,42.12,42.13,42.03,42.1,78700.0
2007-04-23 14:10:00,42.09,42.15,42.05,42.15,117600.0,42.09,42.15,42.05,42.15,117600.0
2007-04-23 14:20:00,42.15,42.2,42.11,42.19,142900.0,42.15,42.2,42.11,42.19,142900.0
2007-04-23 14:30:00,42.19,42.21,42.16,42.17,186400.0,42.19,42.21,42.16,42.17,186400.0
2007-04-23 14:40:00,42.17,42.24,42.16,42.22,180700.0,42.17,42.24,42.16,42.22,180700.0
2007-04-23 14:50:00,42.22,42.22,42.17,42.19,78600.0,42.22,42.22,42.17,42.19,78600.0
2007-04-23 15:00:00,42.18,42.21,42.13,42.2,94700.0,42.18,42.21,42.13,42.2,94700.0
2007-04-23 15:10:00,42.21,42.21,42.15,42.16,98200.0,42.21,42.21,42.15,42.16,98200.0
2007-04-23 15:20:00,42.15,42.21,42.15,42.21,194700.0,42.15,42.21,42.15,42.21,194700.0
2007-04-23 15:30:00,42.21,42.22,42.19,42.22,130000.0,42.21,42.22,42.19,42.22,130000.0
2007-04-23 15:40:00,42.22,42.22,42.18,42.19,125000.0,42.22,42.22,42.18,42.19,125000.0
2007-04-23 15:50:00,42.18,42.19,42.12,42.19,306900.0,42.18,42.19,42.12,42.19,306900.0
2007-04-24 09:30:00,42.23,42.23,42.02,42.08,164900.0,42.23,42.23,42.02,42.08,164900.0
2007-04-24 09:40:00,42.08,42.26,42.07,42.24,158200.0,42.08,42.26,42.07,42.24,158200.0
2007-04-24 09:50:00,42.24,42.28,42.18,42.23,103100.0,42.24,42.28,42.18,42.23,103100.0
2007-04-24 10:00:00,42.22,42.32,42.11,42.29,264200.0,42.22,42.32,42.11,42.29,264200.0
2007-04-24 10:10:00,42.28,42.48,42.27,42.38,139000.0,42.28,42.48,42.27,42.38,139000.0
2007-04-24 10:20:00,42.4,42.41,42.27,42.33,115500.0,42.4,42.41,42.27,42.33,115500.0
2007-04-24 10:30:00,42.34,42.44,42.29,42.4,171500.0,42.34,42.44,42.29,42.4,171500.0
2007-04-24 10:40:00,42.38,42.45,42.35,42.4,82000.0,42.38,42.45,42.35,42.4,82000.0
2007-04-24 10:50:00,42.4,42.46,42.37,42.38,65800.0,42.4,42.46,42.37,42.38,65800.0
2007-04-24 11:00:00,42.37,42.6,42.36,42.55,156000.0,42.37,42.6,42.36,42.55,156000.0
2007-04-24 11:10:00,42.56,42.6,42.51,42.53,175600.0,42.56,42.6,42.51,42.53,175600.0
2007-04-24 11:20:00,42.53,42.61,42.48,42.61,93600.0,42.53,42.61,42.48,42.61,93600.0
2007-04-24 11:30:00,42.61,42.69,42.58,42.58,115700.0,42.61,42.69,42.58,42.58,115700.0
2007-04-24 11:40:00,42.59,42.65,42.49,42.5,108000.0,42.59,42.65,42.49,42.5,108000.0
2007-04-24 11:50:00,42.49,42.52,42.43,42.44,83100.0,42.49,42.52,42.43,42.44,83100.0
2007-04-24 12:00:00,42.43,42.49,42.4,42.47,133100.0,42.43,42.49,42.4,42.47,133100.0
2007-04-24 12:10:00,42.46,42.54,42.44,42.49,123400.0,42.46,42.54,42.44,42.49,123400.0
2007-04-24 12:20:00,42.49,42.55,42.47,42.52,146400.0,42.49,42.55,42.47,42.52,146400.0
2007-04-24 12:30:00,42.52,42.55,42.52,42.54,85400.0,42.52,42.55,42.52,42.54,85400.0
2007-04-24 12:40:00,42.54,42.55,42.51,42.52,62500.0,42.54,42.55,42.51,42.52,62500.0
2007-04-24 12:50:00,42.53,42.54,42.5,42.53,68800.0,42.53,42.54,42.5,42.53,68800.0
2007-04-24 13:00:00,42.54,42.55,42.51,42.53,99800.0,42.54,42.55,42.51,42.53,99800.0
2007-04-24 13:10:00,42.54,42.54,42.49,42.51,92800.0,42.54,42.54,42.49,42.51,92800.0
2007-04-24 13:20:00,42.51,42.54,42.48,42.52,111500.0,42.51,42.54,42.48,42.52,111500.0
2007-04-24 13:30:00,42.52,42.59,42.52,42.54,110900.0,42.52,42.59,42.52,42.54,110900.0
2007-04-24 13:40:00,42.55,42.59,42.53,42.58,64100.0,42.55,42.59,42.53,42.58,64100.0
2007-04-24 13:50:00,42.58,42.59,42.54,42.57,47400.0,42.58,42.59,42.54,42.57,47400.0
2007-04-24 14:00:00,42.56,42.65,42.55,42.65,110400.0,42.56,42.65,42.55,42.65,110400.0
2007-04-24 14:10:00,42.65,42.7,42.62,42.64,129900.0,42.65,42.7,42.62,42.64,129900.0
2007-04-24 14:20:00,42.64,42.69,42.6,42.68,80000.0,42.64,42.69,42.6,42.68,80000.0
2007-04-24 14:30:00,42.69,42.73,42.68,42.71,86800.0,42.69,42.73,42.68,42.71,86800.0
2007-04-24 14:40:00,42.7,42.72,42.65,42.68,90300.0,42.7,42.72,42.65,42.68,90300.0
2007-04-24 14:50:00,42.67,42.69,42.62,42.67,100400.0,42.67,42.69,42.62,42.67,100400.0
2007-04-24 15:00:00,42.68,42.72,42.66,42.68,109900.0,42.68,42.72,42.66,42.68,109900.0
2007-04-24 15:10:00,42.68,42.69,42.62,42.63,70500.0,42.68,42.69,42.62,42.63,70500.0
2007-04-24 15:20:00,42.63,42.66,42.62,42.63,99800.0,42.63,42.66,42.62,42.63,99800.0
2007-04-24 15:30:00,42.64,42.66,42.55,42.55,133900.0,42.64,42.66,42.55,42.55,133900.0
2007-04-24 15:40:00,42.55,42.55,42.45,42.48,171900.0,42.55,42.55,42.45,42.48,171900.0
2007-04-24 15:50:00,42.47,42.53,42.45,42.52,186000.0,42.47,42.53,42.45,42.52,186000.0
2007-04-25 09:30:00,42.65,42.83,42.62,42.79,385500.0,42.65,42.83,42.62,42.79,385500.0
2007-04-25 09:40:00,42.78,42.79,42.69,42.72,145500.0,42.78,42.79,42.69,42.72,145500.0
2007-04-25 09:50:00,42.72,42.75,42.6,42.65,152000.0,42.72,42.75,42.6,42.65,152000.0
2007-04-25 10:00:00,42.64,42.74,42.52,42.58,251300.0,42.64,42.74,42.52,42.58,251300.0
2007-04-25 10:10:00,42.58,42.58,42.22,42.36,181300.0,42.58,42.58,42.22,42.36,181300.0
2007-04-25 10:20:00,42.36,42.47,42.32,42.4,79200.0,42.36,42.47,42.32,42.4,79200.0
2007-04-25 10:30:00,42.39,42.45,42.37,42.42,96100.0,42.39,42.45,42.37,42.42,96100.0
2007-04-25 10:40:00,42.42,42.45,42.34,42.37,82900.0,42.42,42.45,42.34,42.37,82900.0
2007-04-25 10:50:00,42.37,42.72,42.29,42.3,61100.0,42.37,42.72,42.29,42.3,61100.0
2007-04-25 11:00:00,42.3,42.36,42.29,42.3,74600.0,42.3,42.36,42.29,42.3,74600.0
2007-04-25 11:10:00,42.3,42.34,42.19,42.22,116400.0,42.3,42.34,42.19,42.22,116400.0
2007-04-25 11:20:00,42.23,42.3,42.2,42.2,63900.0,42.23,42.3,42.2,42.2,63900.0
2007-04-25 11:30:00,42.21,42.29,42.16,42.22,90600.0,42.21,42.29,42.16,42.22,90600.0
2007-04-25 11:40:00,42.22,42.26,42.2,42.26,32600.0,42.22,42.26,42.2,42.26,32600.0
2007-04-25 11:50:00,42.23,42.38,42.23,42.35,79500.0,42.23,42.38,42.23,42.35,79500.0
2007-04-25 12:00:00,42.35,42.41,42.31,42.37,111100.0,42.35,42.41,42.31,42.37,111100.0
2007-04-25 12:10:00,42.38,42.42,42.36,42.42,56100.0,42.38,42.42,42.36,42.42,56100.0
2007-04-25 12:20:00,42.42,42.42,42.38,42.42,47000.0,42.42,42.42,42.38,42.42,47000.0
2007-04-25 12:30:00,42.4,42.41,42.37,42.37,46800.0,42.4,42.41,42.37,42.37,46800.0
2007-04-25 12:40:00,42.38,42.43,42.37,42.42,84800.0,42.38,42.43,42.37,42.42,84800.0
2007-04-25 12:50:00,42.42,42.43,42.36,42.38,57700.0,42.42,42.43,42.36,42.38,57700.0
2007-04-25 13:00:00,42.37,42.37,42.32,42.35,69800.0,42.37,42.37,42.32,42.35,69800.0
2007-04-25 13:10:00,42.34,42.43,42.32,42.41,107600.0,42.34,42.43,42.32,42.41,107600.0
2007-04-25 13:20:00,42.41,42.43,42.35,42.35,56800.0,42.41,42.43,42.35,42.35,56800.0
2007-04-25 13:30:00,42.36,42.38,42.25,42.3,70200.0,42.36,42.38,42.25,42.3,70200.0
2007-04-25 13:40:00,42.3,42.39,42.3,42.37,58500.0,42.3,42.39,42.3,42.37,58500.0
2007-04-25 13:50:00,42.36,42.5,42.35,42.47,100400.0,42.36,42.5,42.35,42.47,100400.0
2007-04-25 14:00:00,42.46,42.61,42.43,42.6,70600.0,42.46,42.61,42.43,42.6,70600.0
2007-04-25 14:10:00,42.57,42.59,42.53,42.57,55900.0,42.57,42.59,42.53,42.57,55900.0
2007-04-25 14:20:00,42.57,42.7,42.56,42.68,153400.0,42.57,42.7,42.56,42.68,153400.0
2007-04-25 14:30:00,42.68,42.71,42.6,42.6,74000.0,42.68,42.71,42.6,42.6,74000.0
2007-04-25 14:40:00,42.6,42.7,42.57,42.68,85700.0,42.6,42.7,42.57,42.68,85700.0
2007-04-25 14:50:00,42.68,42.68,42.63,42.63,55700.0,42.68,42.68,42.63,42.63,55700.0
2007-04-25 15:00:00,42.62,42.78,42.62,42.72,124100.0,42.62,42.78,42.62,42.72,124100.0
2007-04-25 15:10:00,42.72,42.73,42.6,42.65,91700.0,42.72,42.73,42.6,42.65,91700.0
2007-04-25 15:20:00,42.65,42.74,42.65,42.72,93100.0,42.65,42.74,42.65,42.72,93100.0
2007-04-25 15:30:00,42.72,42.72,42.65,42.67,71700.0,42.72,42.72,42.65,42.67,71700.0
2007-04-25 15:40:00,42.66,42.69,42.61,42.63,89600.0,42.66,42.69,42.61,42.63,89600.0
2007-04-25 15:50:00,42.63,42.74,42.63,42.69,250700.0,42.63,42.74,42.63,42.69,250700.0
2007-04-26 09:30:00,42.54,43.0,42.46,42.97,549200.0,42.54,43.0,42.46,42.97,549200.0
2007-04-26 09:40:00,42.98,43.06,42.78,42.91,212400.0,42.98,43.06,42.78,42.91,212400.0
2007-04-26 09:50:00,42.91,42.92,42.64,42.65,140900.0,42.91,42.92,42.64,42.65,140900.0
2007-04-26 10:00:00,42.64,42.7,42.45,42.69,180200.0,42.64,42.7,42.45,42.69,180200.0
2007-04-26 10:10:00,42.68,42.69,42.56,42.65,86800.0,42.68,42.69,42.56,42.65,86800.0
2007-04-26 10:20:00,42.65,42.65,42.43,42.44,124100.0,42.65,42.65,42.43,42.44,124100.0
2007-04-26 10:30:00,42.43,42.5,42.39,42.4,119000.0,42.43,42.5,42.39,42.4,119000.0
2007-04-26 10:40:00,42.4,42.58,42.39,42.51,119900.0,42.4,42.58,42.39,42.51,119900.0
2007-04-26 10:50:00,42.52,42.7,42.52,42.63,200200.0,42.52,42.7,42.52,42.63,200200.0
2007-04-26 11:00:00,42.62,42.69,42.55,42.67,50500.0,42.62,42.69,42.55,42.67,50500.0
2007-04-26 11:10:00,42.68,42.79,42.67,42.78,65500.0,42.68,42.79,42.67,42.78,65500.0
2007-04-26 11:20:00,42.78,42.78,42.69,42.7,44900.0,42.78,42.78,42.69,42.7,44900.0
2007-04-26 11:30:00,42.71,42.76,42.7,42.75,59200.0,42.71,42.76,42.7,42.75,59200.0
2007-04-26 11:40:00,42.74,42.74,42.7,42.73,175900.0,42.74,42.74,42.7,42.73,175900.0
2007-04-26 11:50:00,42.72,42.75,42.7,42.72,215500.0,42.72,42.75,42.7,42.72,215500.0
2007-04-26 12:00:00,42.73,42.85,42.73,42.76,133600.0,42.73,42.85,42.73,42.76,133600.0
2007-04-26 12:10:00,42.76,42.88,42.76,42.86,86500.0,42.76,42.88,42.76,42.86,86500.0
2007-04-26 12:20:00,42.86,42.86,42.82,42.85,215900.0,42.86,42.86,42.82,42.85,215900.0
2007-04-26 12:30:00,42.85,43.0,42.84,42.99,302000.0,42.85,43.0,42.84,42.99,302000.0
2007-04-26 12:40:00,42.99,43.0,42.95,42.97,74300.0,42.99,43.0,42.95,42.97,74300.0
2007-04-26 12:50:00,42.97,43.03,42.96,42.98,266700.0,42.97,43.03,42.96,42.98,266700.0
2007-04-26 13:00:00,42.97,43.01,42.94,42.99,283500.0,42.97,43.01,42.94,42.99,283500.0
2007-04-26 13:10:00,43.0,43.0,42.96,43.0,185300.0,43.0,43.0,42.96,43.0,185300.0
2007-04-26 13:20:00,43.0,43.02,42.96,43.02,105700.0,43.0,43.02,42.96,43.02,105700.0
2007-04-26 13:30:00,43.02,43.05,42.99,42.99,110100.0,43.02,43.05,42.99,42.99,110100.0
2007-04-26 13:40:00,43.0,43.02,42.94,43.0,191000.0,43.0,43.02,42.94,43.0,191000.0
2007-04-26 13:50:00,42.99,43.13,42.98,43.09,238300.0,42.99,43.13,42.98,43.09,238300.0
2007-04-26 14:00:00,43.1,43.11,43.03,43.05,201500.0,43.1,43.11,43.03,43.05,201500.0
2007-04-26 14:10:00,43.05,43.18,43.04,43.17,255900.0,43.05,43.18,43.04,43.17,255900.0
2007-04-26 14:20:00,43.17,43.25,43.0,43.21,243600.0,43.17,43.25,43.0,43.21,243600.0
2007-04-26 14:30:00,43.22,43.3,43.21,43.29,333000.0,43.22,43.3,43.21,43.29,333000.0
2007-04-26 14:40:00,43.3,43.38,43.27,43.36,298600.0,43.3,43.38,43.27,43.36,298600.0
2007-04-26 14:50:00,43.36,43.41,43.32,43.39,260000.0,43.36,43.41,43.32,43.39,260000.0
2007-04-26 15:00:00,43.39,43.47,43.38,43.46,261300.0,43.39,43.47,43.38,43.46,261300.0
2007-04-26 15:10:00,43.45,43.55,43.4,43.44,491800.0,43.45,43.55,43.4,43.44,491800.0
2007-04-26 15:20:00,43.44,43.46,43.42,43.44,264400.0,43.44,43.46,43.42,43.44,264400.0
2007-04-26 15:30:00,43.45,43.48,43.31,43.31,244700.0,43.45,43.48,43.31,43.31,244700.0
2007-04-26 15:40:00,43.32,43.35,43.27,43.34,195500.0,43.32,43.35,43.27,43.34,195500.0
2007-04-26 15:50:00,43.34,43.36,43.26,43.26,241400.0,43.34,43.36,43.26,43.26,241400.0
2007-04-27 09:30:00,43.02,43.3,43.0,43.19,291600.0,43.02,43.3,43.0,43.19,291600.0
2007-04-27 09:40:00,43.19,43.19,43.0,43.1,165800.0,43.19,43.19,43.0,43.1,165800.0
2007-04-27 09:50:00,43.12,43.14,42.97,43.11,112200.0,43.12,43.14,42.97,43.11,112200.0
2007-04-27 10:00:00,43.11,43.4,43.1,43.39,194800.0,43.11,43.4,43.1,43.39,194800.0
2007-04-27 10:10:00,43.4,43.66,43.4,43.51,323400.0,43.4,43.66,43.4,43.51,323400.0
2007-04-27 10:20:00,43.5,43.51,43.4,43.44,130900.0,43.5,43.51,43.4,43.44,130900.0
2007-04-27 10:30:00,43.44,43.45,43.06,43.06,231300.0,43.44,43.45,43.06,43.06,231300.0
2007-04-27 10:40:00,43.06,43.1,42.81,42.89,191600.0,43.06,43.1,42.81,42.89,191600.0
2007-04-27 10:50:00,42.9,42.92,42.72,42.76,144900.0,42.9,42.92,42.72,42.76,144900.0
2007-04-27 11:00:00,42.76,42.9,42.7,42.85,153500.0,42.76,42.9,42.7,42.85,153500.0
2007-04-27 11:10:00,42.85,42.92,42.81,42.88,123600.0,42.85,42.92,42.81,42.88,123600.0
2007-04-27 11:20:00,42.88,42.92,42.75,42.75,100800.0,42.88,42.92,42.75,42.75,100800.0
2007-04-27 11:30:00,42.76,42.77,42.58,42.65,112800.0,42.76,42.77,42.58,42.65,112800.0
2007-04-27 11:40:00,42.65,42.65,42.49,42.51,137200.0,42.65,42.65,42.49,42.51,137200.0
2007-04-27 11:50:00,42.53,42.73,42.52,42.72,111200.0,42.53,42.73,42.52,42.72,111200.0
2007-04-27 12:00:00,42.71,42.71,42.57,42.62,110000.0,42.71,42.71,42.57,42.62,110000.0
2007-04-27 12:10:00,42.63,42.72,42.63,42.7,76300.0,42.63,42.72,42.63,42.7,76300.0
2007-04-27 12:20:00,42.71,42.77,42.67,42.74,68100.0,42.71,42.77,42.67,42.74,68100.0
2007-04-27 12:30:00,42.73,42.76,42.66,42.71,66000.0,42.73,42.76,42.66,42.71,66000.0
2007-04-27 12:40:00,42.72,42.8,42.63,42.65,69600.0,42.72,42.8,42.63,42.65,69600.0
2007-04-27 12:50:00,42.65,42.71,42.61,42.71,75200.0,42.65,42.71,42.61,42.71,75200.0
2007-04-27 13:00:00,42.71,42.76,42.68,42.74,80200.0,42.71,42.76,42.68,42.74,80200.0
2007-04-27 13:10:00,42.74,42.77,42.65,42.76,61400.0,42.74,42.77,42.65,42.76,61400.0
2007-04-27 13:20:00,42.75,42.86,42.75,42.86,54100.0,42.75,42.86,42.75,42.86,54100.0
2007-04-27 13:30:00,42.86,42.97,42.86,42.89,80900.0,42.86,42.97,42.86,42.89,80900.0
2007-04-27 13:40:00,42.89,42.91,42.75,42.76,81500.0,42.89,42.91,42.75,42.76,81500.0
2007-04-27 13:50:00,42.75,42.77,42.65,42.71,96600.0,42.75,42.77,42.65,42.71,96600.0
2007-04-27 14:00:00,42.7,42.81,42.7,42.79,84800.0,42.7,42.81,42.7,42.79,84800.0
2007-04-27 14:10:00,42.8,42.85,42.78,42.85,176300.0,42.8,42.85,42.78,42.85,176300.0
2007-04-27 14:20:00,42.85,43.0,42.85,42.94,157700.0,42.85,43.0,42.85,42.94,157700.0
2007-04-27 14:30:00,42.93,43.0,42.93,42.99,64800.0,42.93,43.0,42.93,42.99,64800.0
2007-04-27 14:40:00,43.0,43.05,42.95,43.01,98200.0,43.0,43.05,42.95,43.01,98200.0
2007-04-27 14:50:00,43.01,43.04,42.95,43.0,61000.0,43.01,43.04,42.95,43.0,61000.0
2007-04-27 15:00:00,43.01,43.02,42.8,42.83,153200.0,43.01,43.02,42.8,42.83,153200.0
2007-04-27 15:10:00,42.84,42.97,42.84,42.95,80000.0,42.84,42.97,42.84,42.95,80000.0
2007-04-27 15:20:00,42.95,42.95,42.85,42.89,84400.0,42.95,42.95,42.85,42.89,84400.0
2007-04-27 15:30:00,42.9,42.92,42.79,42.81,233200.0,42.9,42.92,42.79,42.81,233200.0
2007-04-27 15:40:00,42.82,42.85,42.79,42.8,169700.0,42.82,42.85,42.79,42.8,169700.0
2007-04-27 15:50:00,42.81,42.89,42.78,42.87,234100.0,42.81,42.89,42.78,42.87,234100.0
2007-04-30 09:30:00,42.81,42.97,42.3,42.34,224700.0,42.81,42.97,42.3,42.34,224700.0
2007-04-30 09:40:00,42.31,42.36,42.07,42.09,578900.0,42.31,42.36,42.07,42.09,578900.0
2007-04-30 09:50:00,42.09,42.13,41.92,42.08,344400.0,42.09,42.13,41.92,42.08,344400.0
2007-04-30 10:00:00,42.08,42.21,42.06,42.19,155100.0,42.08,42.21,42.06,42.19,155100.0
2007-04-30 10:10:00,42.19,42.3,42.19,42.3,188700.0,42.19,42.3,42.19,42.3,188700.0
2007-04-30 10:20:00,42.3,42.31,42.16,42.28,203200.0,42.3,42.31,42.16,42.28,203200.0
2007-04-30 10:30:00,42.29,42.29,42.18,42.23,254600.0,42.29,42.29,42.18,42.23,254600.0
2007-04-30 10:40:00,42.23,42.3,42.23,42.3,129700.0,42.23,42.3,42.23,42.3,129700.0
2007-04-30 10:50:00,42.29,42.41,42.29,42.35,136300.0,42.29,42.41,42.29,42.35,136300.0
2007-04-30 11:00:00,42.35,42.36,42.29,42.31,78600.0,42.35,42.36,42.29,42.31,78600.0
2007-04-30 11:10:00,42.32,42.34,42.3,42.33,52500.0,42.32,42.34,42.3,42.33,52500.0
2007-04-30 11:20:00,42.33,42.34,42.23,42.24,100500.0,42.33,42.34,42.23,42.24,100500.0
2007-04-30 11:30:00,42.24,42.25,42.16,42.16,69400.0,42.24,42.25,42.16,42.16,69400.0
2007-04-30 11:40:00,42.16,42.17,42.07,42.12,113900.0,42.16,42.17,42.07,42.12,113900.0
2007-04-30 11:50:00,42.12,42.19,42.11,42.11,81100.0,42.12,42.19,42.11,42.11,81100.0
2007-04-30 12:00:00,42.11,42.13,42.07,42.08,78700.0,42.11,42.13,42.07,42.08,78700.0
2007-04-30 12:10:00,42.09,42.1,42.05,42.05,147900.0,42.09,42.1,42.05,42.05,147900.0
2007-04-30 12:20:00,42.05,42.11,42.04,42.08,138100.0,42.05,42.11,42.04,42.08,138100.0
2007-04-30 12:30:00,42.07,42.1,42.04,42.06,114200.0,42.07,42.1,42.04,42.06,114200.0
2007-04-30 12:40:00,42.07,42.1,42.05,42.06,114400.0,42.07,42.1,42.05,42.06,114400.0
2007-04-30 12:50:00,42.05,42.07,42.01,42.06,106300.0,42.05,42.07,42.01,42.06,106300.0
2007-04-30 13:00:00,42.06,42.1,42.05,42.1,94600.0,42.06,42.1,42.05,42.1,94600.0
2007-04-30 13:10:00,42.1,42.11,42.09,42.11,88200.0,42.1,42.11,42.09,42.11,88200.0
2007-04-30 13:20:00,42.11,42.13,42.06,42.08,97800.0,42.11,42.13,42.06,42.08,97800.0
2007-04-30 13:30:00,42.08,42.1,42.06,42.08,67900.0,42.08,42.1,42.06,42.08,67900.0
2007-04-30 13:40:00,42.08,42.1,42.07,42.1,69600.0,42.08,42.1,42.07,42.1,69600.0
2007-04-30 13:50:00,42.09,42.09,42.0,42.03,117600.0,42.09,42.09,42.0,42.03,117600.0
2007-04-30 14:00:00,42.02,42.04,41.96,41.97,125300.0,42.02,42.04,41.96,41.97,125300.0
2007-04-30 14:10:00,41.96,42.0,41.93,41.98,142900.0,41.96,42.0,41.93,41.98,142900.0
2007-04-30 14:20:00,41.97,42.0,41.91,41.93,122400.0,41.97,42.0,41.91,41.93,122400.0
2007-04-30 14:30:00,41.93,41.93,41.78,41.78,212500.0,41.93,41.93,41.78,41.78,212500.0
2007-04-30 14:40:00,41.78,41.79,41.69,41.75,284300.0,41.78,41.79,41.69,41.75,284300.0
2007-04-30 14:50:00,41.75,41.79,41.73,41.79,137800.0,41.75,41.79,41.73,41.79,137800.0
2007-04-30 15:00:00,41.8,41.86,41.72,41.73,229300.0,41.8,41.86,41.72,41.73,229300.0
2007-04-30 15:10:00,41.73,41.75,41.68,41.7,198200.0,41.73,41.75,41.68,41.7,198200.0
2007-04-30 15:20:00,41.7,41.82,41.7,41.81,142800.0,41.7,41.82,41.7,41.81,142800.0
2007-04-30 15:30:00,41.82,41.85,41.73,41.76,168000.0,41.82,41.85,41.73,41.76,168000.0
2007-04-30 15:40:00,41.75,41.76,41.68,41.75,202500.0,41.75,41.76,41.68,41.75,202500.0
2007-04-30 15:50:00,41.75,41.75,41.56,41.56,514700.0,41.75,41.75,41.56,41.56,514700.0
2007-05-01 09:30:00,41.59,41.87,41.55,41.6,213100.0,41.59,41.87,41.55,41.6,213100.0
2007-05-01 09:40:00,41.59,41.8,41.56,41.75,109200.0,41.59,41.8,41.56,41.75,109200.0
2007-05-01 09:50:00,41.75,41.75,41.47,41.6,166000.0,41.75,41.75,41.47,41.6,166000.0
2007-05-01 10:00:00,41.57,41.7,41.09,41.15,298300.0,41.57,41.7,41.09,41.15,298300.0
2007-05-01 10:10:00,41.15,41.21,41.1,41.16,266000.0,41.15,41.21,41.1,41.16,266000.0
2007-05-01 10:20:00,41.16,41.18,40.82,40.93,290200.0,41.16,41.18,40.82,40.93,290200.0
2007-05-01 10:30:00,40.93,41.17,40.9,41.16,272300.0,40.93,41.17,40.9,41.16,272300.0
2007-05-01 10:40:00,41.15,41.37,41.13,41.24,315600.0,41.15,41.37,41.13,41.24,315600.0
2007-05-01 10:50:00,41.23,41.42,41.22,41.38,152200.0,41.23,41.42,41.22,41.38,152200.0
2007-05-01 11:00:00,41.37,41.37,41.24,41.26,81000.0,41.37,41.37,41.24,41.26,81000.0
2007-05-01 11:10:00,41.25,41.27,41.22,41.27,155300.0,41.25,41.27,41.22,41.27,155300.0
2007-05-01 11:20:00,41.28,41.39,41.27,41.38,114600.0,41.28,41.39,41.27,41.38,114600.0
2007-05-01 11:30:00,41.38,41.54,41.37,41.48,146300.0,41.38,41.54,41.37,41.48,146300.0
2007-05-01 11:40:00,41.47,41.49,41.43,41.44,74200.0,41.47,41.49,41.43,41.44,74200.0
2007-05-01 11:50:00,41.43,41.48,41.33,41.47,108800.0,41.43,41.48,41.33,41.47,108800.0
2007-05-01 12:00:00,41.47,41.47,41.4,41.43,95500.0,41.47,41.47,41.4,41.43,95500.0
2007-05-01 12:10:00,41.42,41.47,41.42,41.46,69200.0,41.42,41.47,41.42,41.46,69200.0
2007-05-01 12:20:00,41.46,41.46,41.28,41.28,89200.0,41.46,41.46,41.28,41.28,89200.0
2007-05-01 12:30:00,41.29,41.33,41.27,41.28,94400.0,41.29,41.33,41.27,41.28,94400.0
2007-05-01 12:40:00,41.29,41.3,41.25,41.28,56800.0,41.29,41.3,41.25,41.28,56800.0
2007-05-01 12:50:00,41.28,41.29,41.15,41.22,243000.0,41.28,41.29,41.15,41.22,243000.0
2007-05-01 13:00:00,41.21,41.23,41.11,41.18,92700.0,41.21,41.23,41.11,41.18,92700.0
2007-05-01 13:10:00,41.17,41.22,41.16,41.22,84100.0,41.17,41.22,41.16,41.22,84100.0
2007-05-01 13:20:00,41.21,41.34,41.19,41.31,56000.0,41.21,41.34,41.19,41.31,56000.0
2007-05-01 13:30:00,41.31,41.45,41.3,41.39,80700.0,41.31,41.45,41.3,41.39,80700.0
2007-05-01 13:40:00,41.38,41.49,41.38,41.45,59100.0,41.38,41.49,41.38,41.45,59100.0
2007-05-01 13:50:00,41.46,41.6,41.43,41.53,83100.0,41.46,41.6,41.43,41.53,83100.0
2007-05-01 14:00:00,41.53,41.56,41.44,41.51,97800.0,41.53,41.56,41.44,41.51,97800.0
2007-05-01 14:10:00,41.52,41.62,41.52,41.57,95200.0,41.52,41.62,41.52,41.57,95200.0
2007-05-01 14:20:00,41.57,41.74,41.57,41.72,159100.0,41.57,41.74,41.57,41.72,159100.0
2007-05-01 14:30:00,41.72,41.83,41.68,41.81,129700.0,41.72,41.83,41.68,41.81,129700.0
2007-05-01 14:40:00,41.8,41.87,41.67,41.8,210900.0,41.8,41.87,41.67,41.8,210900.0
2007-05-01 14:50:00,41.81,41.82,41.7,41.71,73500.0,41.81,41.82,41.7,41.71,73500.0
2007-05-01 15:00:00,41.71,41.72,41.62,41.62,47200.0,41.71,41.72,41.62,41.62,47200.0
2007-05-01 15:10:00,41.63,41.67,41.6,41.64,74000.0,41.63,41.67,41.6,41.64,74000.0
2007-05-01 15:20:00,41.65,41.68,41.55,41.55,102600.0,41.65,41.68,41.55,41.55,102600.0
2007-05-01 15:30:00,41.55,41.65,41.51,41.62,167500.0,41.55,41.65,41.51,41.62,167500.0
2007-05-01 15:40:00,41.63,41.76,41.63,41.67,168100.0,41.63,41.76,41.63,41.67,168100.0
2007-05-01 15:50:00,41.67,41.73,41.67,41.73,214200.0,41.67,41.73,41.67,41.73,214200.0
2007-05-02 09:30:00,41.65,41.8,41.57,41.57,123200.0,41.65,41.8,41.57,41.57,123200.0
2007-05-02 09:40:00,41.58,41.6,41.52,41.53,74700.0,41.58,41.6,41.52,41.53,74700.0
2007-05-02 09:50:00,41.53,41.84,41.45,41.7,192200.0,41.53,41.84,41.45,41.7,192200.0
2007-05-02 10:00:00,41.7,41.85,41.69,41.81,162700.0,41.7,41.85,41.69,41.81,162700.0
2007-05-02 10:10:00,41.8,41.85,41.7,41.71,103600.0,41.8,41.85,41.7,41.71,103600.0
2007-05-02 10:20:00,41.71,41.76,41.66,41.71,31700.0,41.71,41.76,41.66,41.71,31700.0
2007-05-02 10:30:00,41.71,41.84,41.71,41.76,73900.0,41.71,41.84,41.71,41.76,73900.0
2007-05-02 10:40:00,41.76,41.82,41.71,41.72,57800.0,41.76,41.82,41.71,41.72,57800.0
2007-05-02 10:50:00,41.73,41.77,41.71,41.77,95800.0,41.73,41.77,41.71,41.77,95800.0
2007-05-02 11:00:00,41.77,41.78,41.7,41.7,89600.0,41.77,41.78,41.7,41.7,89600.0
2007-05-02 11:10:00,41.71,41.83,41.7,41.8,150100.0,41.71,41.83,41.7,41.8,150100.0
2007-05-02 11:20:00,41.8,41.81,41.7,41.7,37900.0,41.8,41.81,41.7,41.7,37900.0
2007-05-02 11:30:00,41.7,41.73,41.62,41.62,118500.0,41.7,41.73,41.62,41.62,118500.0
2007-05-02 11:40:00,41.62,41.65,41.57,41.63,67300.0,41.62,41.65,41.57,41.63,67300.0
2007-05-02 11:50:00,41.63,41.7,41.6,41.62,57200.0,41.63,41.7,41.6,41.62,57200.0
2007-05-02 12:00:00,41.63,41.63,41.56,41.56,29800.0,41.63,41.63,41.56,41.56,29800.0
2007-05-02 12:10:00,41.55,41.56,41.5,41.53,42600.0,41.55,41.56,41.5,41.53,42600.0
2007-05-02 12:20:00,41.53,41.67,41.51,41.64,166300.0,41.53,41.67,41.51,41.64,166300.0
2007-05-02 12:30:00,41.64,41.75,41.63,41.69,282500.0,41.64,41.75,41.63,41.69,282500.0
2007-05-02 12:40:00,41.68,41.68,41.59,41.64,114700.0,41.68,41.68,41.59,41.64,114700.0
2007-05-02 12:50:00,41.63,41.68,41.63,41.65,51700.0,41.63,41.68,41.63,41.65,51700.0
2007-05-02 13:00:00,41.65,41.71,41.59,41.67,72400.0,41.65,41.71,41.59,41.67,72400.0
2007-05-02 13:10:00,41.67,41.73,41.64,41.7,91000.0,41.67,41.73,41.64,41.7,91000.0
2007-05-02 13:20:00,41.69,41.75,41.67,41.67,100900.0,41.69,41.75,41.67,41.67,100900.0
2007-05-02 13:30:00,41.66,41.74,41.59,41.6,64700.0,41.66,41.74,41.59,41.6,64700.0
2007-05-02 13:40:00,41.59,41.67,41.56,41.67,83600.0,41.59,41.67,41.56,41.67,83600.0
2007-05-02 13:50:00,41.67,41.69,41.61,41.68,90200.0,41.67,41.69,41.61,41.68,90200.0
2007-05-02 14:00:00,41.68,41.7,41.64,41.64,54100.0,41.68,41.7,41.64,41.64,54100.0
2007-05-02 14:10:00,41.63,41.67,41.6,41.64,91600.0,41.63,41.67,41.6,41.64,91600.0
2007-05-02 14:20:00,41.64,41.67,41.55,41.61,128500.0,41.64,41.67,41.55,41.61,128500.0
2007-05-02 14:30:00,41.6,41.65,41.57,41.62,91000.0,41.6,41.65,41.57,41.62,91000.0
2007-05-02 14:40:00,41.62,41.66,41.62,41.64,38800.0,41.62,41.66,41.62,41.64,38800.0
2007-05-02 14:50:00,41.64,41.65,41.62,41.64,80100.0,41.64,41.65,41.62,41.64,80100.0
2007-05-02 15:00:00,41.65,41.65,41.56,41.56,99000.0,41.65,41.65,41.56,41.56,99000.0
2007-05-02 15:10:00,41.56,41.62,41.48,41.5,139300.0,41.56,41.62,41.48,41.5,139300.0
2007-05-02 15:20:00,41.5,41.52,41.44,41.5,185700.0,41.5,41.52,41.44,41.5,185700.0
2007-05-02 15:30:00,41.5,41.73,41.49,41.53,149800.0,41.5,41.73,41.49,41.53,149800.0
2007-05-02 15:40:00,41.53,41.58,41.52,41.57,129500.0,41.53,41.58,41.52,41.57,129500.0
2007-05-02 15:50:00,41.57,41.58,41.49,41.49,442900.0,41.57,41.58,41.49,41.49,442900.0
2007-05-03 09:30:00,41.65,41.75,41.3,41.4,132700.0,41.65,41.75,41.3,41.4,132700.0
2007-05-03 09:40:00,41.39,41.5,41.28,41.28,122100.0,41.39,41.5,41.28,41.28,122100.0
2007-05-03 09:50:00,41.28,41.34,41.22,41.33,100100.0,41.28,41.34,41.22,41.33,100100.0
2007-05-03 10:00:00,41.35,41.61,41.33,41.56,163600.0,41.35,41.61,41.33,41.56,163600.0
2007-05-03 10:10:00,41.55,41.57,41.44,41.5,111600.0,41.55,41.57,41.44,41.5,111600.0
2007-05-03 10:20:00,41.5,41.54,41.44,41.46,74100.0,41.5,41.54,41.44,41.46,74100.0
2007-05-03 10:30:00,41.46,41.46,41.39,41.44,52500.0,41.46,41.46,41.39,41.44,52500.0
2007-05-03 10:40:00,41.44,41.51,41.41,41.51,123200.0,41.44,41.51,41.41,41.51,123200.0
2007-05-03 10:50:00,41.5,41.6,41.48,41.58,108300.0,41.5,41.6,41.48,41.58,108300.0
2007-05-03 11:00:00,41.58,41.6,41.54,41.54,58700.0,41.58,41.6,41.54,41.54,58700.0
2007-05-03 11:10:00,41.55,41.58,41.48,41.51,97600.0,41.55,41.58,41.48,41.51,97600.0
2007-05-03 11:20:00,41.5,41.66,41.49,41.58,104800.0,41.5,41.66,41.49,41.58,104800.0
2007-05-03 11:30:00,41.57,41.58,41.5,41.51,73400.0,41.57,41.58,41.5,41.51,73400.0
2007-05-03 11:40:00,41.5,41.51,41.45,41.51,67400.0,41.5,41.51,41.45,41.51,67400.0
2007-05-03 11:50:00,41.51,41.51,41.44,41.47,49200.0,41.51,41.51,41.44,41.47,49200.0
2007-05-03 12:00:00,41.47,41.49,41.42,41.45,46800.0,41.47,41.49,41.42,41.45,46800.0
2007-05-03 12:10:00,41.46,41.5,41.45,41.49,26500.0,41.46,41.5,41.45,41.49,26500.0
2007-05-03 12:20:00,41.49,41.49,41.42,41.45,44800.0,41.49,41.49,41.42,41.45,44800.0
2007-05-03 12:30:00,41.45,41.5,41.42,41.49,35900.0,41.45,41.5,41.42,41.49,35900.0
2007-05-03 12:40:00,41.49,41.49,41.46,41.49,29400.0,41.49,41.49,41.46,41.49,29400.0
2007-05-03 12:50:00,41.49,41.51,41.47,41.5,36200.0,41.49,41.51,41.47,41.5,36200.0
2007-05-03 13:00:00,41.5,41.5,41.49,41.49,40900.0,41.5,41.5,41.49,41.49,40900.0
2007-05-03 13:10:00,41.5,41.5,41.43,41.43,55200.0,41.5,41.5,41.43,41.43,55200.0
2007-05-03 13:20:00,41.43,41.43,41.33,41.33,54400.0,41.43,41.43,41.33,41.33,54400.0
2007-05-03 13:30:00,41.33,41.35,41.3,41.35,43400.0,41.33,41.35,41.3,41.35,43400.0
2007-05-03 13:40:00,41.35,41.49,41.34,41.47,46600.0,41.35,41.49,41.34,41.47,46600.0
2007-05-03 13:50:00,41.49,41.5,41.44,41.47,37000.0,41.49,41.5,41.44,41.47,37000.0
2007-05-03 14:00:00,41.47,41.5,41.47,41.47,29400.0,41.47,41.5,41.47,41.47,29400.0
2007-05-03 14:10:00,41.47,41.49,41.44,41.45,96200.0,41.47,41.49,41.44,41.45,96200.0
2007-05-03 14:20:00,41.45,41.45,41.35,41.41,61100.0,41.45,41.45,41.35,41.41,61100.0
2007-05-03 14:30:00,41.4,41.43,41.27,41.3,177200.0,41.4,41.43,41.27,41.3,177200.0
2007-05-03 14:40:00,41.29,41.34,41.27,41.28,85600.0,41.29,41.34,41.27,41.28,85600.0
2007-05-03 14:50:00,41.29,41.36,41.29,41.34,138300.0,41.29,41.36,41.29,41.34,138300.0
2007-05-03 15:00:00,41.34,41.34,41.21,41.22,215600.0,41.34,41.34,41.21,41.22,215600.0
2007-05-03 15:10:00,41.22,41.22,41.18,41.19,165600.0,41.22,41.22,41.18,41.19,165600.0
2007-05-03 15:20:00,41.19,41.19,41.15,41.16,219700.0,41.19,41.19,41.15,41.16,219700.0
2007-05-03 15:30:00,41.16,41.16,41.09,41.1,233200.0,41.16,41.16,41.09,41.1,233200.0
2007-05-03 15:40:00,41.1,41.17,41.1,41.16,202400.0,41.1,41.17,41.1,41.16,202400.0
2007-05-03 15:50:00,41.16,41.2,41.13,41.2,390500.0,41.16,41.2,41.13,41.2,390500.0
2007-05-04 09:30:00,41.49,41.7,41.44,41.56,197500.0,41.49,41.7,41.44,41.56,197500.0
2007-05-04 09:40:00,41.55,41.67,41.52,41.64,149200.0,41.55,41.67,41.52,41.64,149200.0
2007-05-04 09:50:00,41.63,41.65,41.52,41.56,130800.0,41.63,41.65,41.52,41.56,130800.0
2007-05-04 10:00:00,41.56,41.57,41.37,41.4,211200.0,41.56,41.57,41.37,41.4,211200.0
2007-05-04 10:10:00,41.4,41.44,41.32,41.44,86600.0,41.4,41.44,41.32,41.44,86600.0
2007-05-04 10:20:00,41.44,41.56,41.44,41.54,192100.0,41.44,41.56,41.44,41.54,192100.0
2007-05-04 10:30:00,41.54,41.54,41.43,41.43,198800.0,41.54,41.54,41.43,41.43,198800.0
2007-05-04 10:40:00,41.42,41.47,41.4,41.45,80700.0,41.42,41.47,41.4,41.45,80700.0
2007-05-04 10:50:00,41.45,41.46,41.41,41.42,85700.0,41.45,41.46,41.41,41.42,85700.0
2007-05-04 11:00:00,41.43,41.44,41.38,41.44,108100.0,41.43,41.44,41.38,41.44,108100.0
2007-05-04 11:10:00,41.44,41.54,41.44,41.53,34600.0,41.44,41.54,41.44,41.53,34600.0
2007-05-04 11:20:00,41.53,41.54,41.43,41.48,63700.0,41.53,41.54,41.43,41.48,63700.0
2007-05-04 11:30:00,41.48,41.49,41.45,41.46,47100.0,41.48,41.49,41.45,41.46,47100.0
2007-05-04 11:40:00,41.46,41.5,41.46,41.48,117000.0,41.46,41.5,41.46,41.48,117000.0
2007-05-04 11:50:00,41.48,41.49,41.46,41.47,28800.0,41.48,41.49,41.46,41.47,28800.0
2007-05-04 12:00:00,41.47,41.48,41.42,41.43,46800.0,41.47,41.48,41.42,41.43,46800.0
2007-05-04 12:10:00,41.43,41.45,41.28,41.3,98900.0,41.43,41.45,41.28,41.3,98900.0
2007-05-04 12:20:00,41.29,41.34,41.06,41.14,157000.0,41.29,41.34,41.06,41.14,157000.0
2007-05-04 12:30:00,41.13,41.24,41.09,41.24,94200.0,41.13,41.24,41.09,41.24,94200.0
2007-05-04 12:40:00,41.24,41.28,41.21,41.26,36700.0,41.24,41.28,41.21,41.26,36700.0
2007-05-04 12:50:00,41.26,41.4,41.24,41.4,33800.0,41.26,41.4,41.24,41.4,33800.0
2007-05-04 13:00:00,41.41,41.41,41.3,41.33,24500.0,41.41,41.41,41.3,41.33,24500.0
2007-05-04 13:10:00,41.32,41.41,41.32,41.41,38200.0,41.32,41.41,41.32,41.41,38200.0
2007-05-04 13:20:00,41.41,41.46,41.38,41.44,54300.0,41.41,41.46,41.38,41.44,54300.0
2007-05-04 13:30:00,41.43,41.47,41.42,41.44,39100.0,41.43,41.47,41.42,41.44,39100.0
2007-05-04 13:40:00,41.44,41.46,41.41,41.44,44500.0,41.44,41.46,41.41,41.44,44500.0
2007-05-04 13:50:00,41.43,41.43,41.15,41.23,139000.0,41.43,41.43,41.15,41.23,139000.0
2007-05-04 14:00:00,41.24,41.38,41.23,41.32,78500.0,41.24,41.38,41.23,41.32,78500.0
2007-05-04 14:10:00,41.33,41.46,41.33,41.42,36900.0,41.33,41.46,41.33,41.42,36900.0
2007-05-04 14:20:00,41.42,41.42,41.35,41.42,35400.0,41.42,41.42,41.35,41.42,35400.0
2007-05-04 14:30:00,41.42,41.43,41.26,41.31,53200.0,41.42,41.43,41.26,41.31,53200.0
2007-05-04 14:40:00,41.31,41.34,41.31,41.33,41600.0,41.31,41.34,41.31,41.33,41600.0
2007-05-04 14:50:00,41.33,41.38,41.32,41.38,41900.0,41.33,41.38,41.32,41.38,41900.0
2007-05-04 15:00:00,41.38,41.38,41.3,41.37,48600.0,41.38,41.38,41.3,41.37,48600.0
2007-05-04 15:10:00,41.37,41.41,41.36,41.41,48500.0,41.37,41.41,41.36,41.41,48500.0
2007-05-04 15:20:00,41.42,41.43,41.32,41.38,85900.0,41.42,41.43,41.32,41.38,85900.0
2007-05-04 15:30:00,41.38,41.39,41.34,41.37,37100.0,41.38,41.39,41.34,41.37,37100.0
2007-05-04 15:40:00,41.37,41.38,41.21,41.25,113500.0,41.37,41.38,41.21,41.25,113500.0
2007-05-04 15:50:00,41.23,41.35,41.22,41.32,178700.0,41.23,41.35,41.22,41.32,178700.0
2007-05-07 09:30:00,41.29,41.5,41.01,41.43,169200.0,41.29,41.5,41.01,41.43,169200.0
2007-05-07 09:40:00,41.43,41.5,41.38,41.4,116700.0,41.43,41.5,41.38,41.4,116700.0
2007-05-07 09:50:00,41.4,41.47,41.34,41.35,86700.0,41.4,41.47,41.34,41.35,86700.0
2007-05-07 10:00:00,41.35,41.35,41.28,41.35,118400.0,41.35,41.35,41.28,41.35,118400.0
2007-05-07 10:10:00,41.35,41.35,41.28,41.31,105200.0,41.35,41.35,41.28,41.31,105200.0
2007-05-07 10:20:00,41.31,41.47,41.31,41.46,83400.0,41.31,41.47,41.31,41.46,83400.0
2007-05-07 10:30:00,41.47,41.5,41.44,41.48,89500.0,41.47,41.5,41.44,41.48,89500.0
2007-05-07 10:40:00,41.48,41.48,41.42,41.48,49400.0,41.48,41.48,41.42,41.48,49400.0
2007-05-07 10:50:00,41.48,41.52,41.44,41.45,137300.0,41.48,41.52,41.44,41.45,137300.0
2007-05-07 11:00:00,41.46,41.47,41.37,41.38,112200.0,41.46,41.47,41.37,41.38,112200.0
2007-05-07 11:10:00,41.37,41.46,41.37,41.42,47200.0,41.37,41.46,41.37,41.42,47200.0
2007-05-07 11:20:00,41.42,41.43,41.4,41.41,62700.0,41.42,41.43,41.4,41.41,62700.0
2007-05-07 11:30:00,41.42,41.44,41.39,41.39,57800.0,41.42,41.44,41.39,41.39,57800.0
2007-05-07 11:40:00,41.4,41.44,41.38,41.41,83600.0,41.4,41.44,41.38,41.41,83600.0
2007-05-07 11:50:00,41.41,41.43,41.4,41.42,146700.0,41.41,41.43,41.4,41.42,146700.0
2007-05-07 12:00:00,41.42,41.44,41.38,41.42,92600.0,41.42,41.44,41.38,41.42,92600.0
2007-05-07 12:10:00,41.43,41.51,41.38,41.51,157300.0,41.43,41.51,41.38,41.51,157300.0
2007-05-07 12:20:00,41.51,41.59,41.51,41.54,74400.0,41.51,41.59,41.51,41.54,74400.0
2007-05-07 12:30:00,41.54,41.55,41.47,41.49,53300.0,41.54,41.55,41.47,41.49,53300.0
2007-05-07 12:40:00,41.5,41.51,41.46,41.49,91700.0,41.5,41.51,41.46,41.49,91700.0
2007-05-07 12:50:00,41.49,41.52,41.46,41.46,67700.0,41.49,41.52,41.46,41.46,67700.0
2007-05-07 13:00:00,41.46,41.47,41.42,41.42,53500.0,41.46,41.47,41.42,41.42,53500.0
2007-05-07 13:10:00,41.42,41.46,41.42,41.44,42500.0,41.42,41.46,41.42,41.44,42500.0
2007-05-07 13:20:00,41.45,41.45,41.36,41.4,57300.0,41.45,41.45,41.36,41.4,57300.0
2007-05-07 13:30:00,41.39,41.46,41.38,41.42,29700.0,41.39,41.46,41.38,41.42,29700.0
2007-05-07 13:40:00,41.41,41.45,41.39,41.43,43400.0,41.41,41.45,41.39,41.43,43400.0
2007-05-07 13:50:00,41.44,41.46,41.42,41.45,26700.0,41.44,41.46,41.42,41.45,26700.0
2007-05-07 14:00:00,41.45,41.45,41.41,41.43,29600.0,41.45,41.45,41.41,41.43,29600.0
2007-05-07 14:10:00,41.44,41.5,41.43,41.45,103800.0,41.44,41.5,41.43,41.45,103800.0
2007-05-07 14:20:00,41.45,41.47,41.4,41.46,75700.0,41.45,41.47,41.4,41.46,75700.0
2007-05-07 14:30:00,41.46,41.48,41.45,41.48,91700.0,41.46,41.48,41.45,41.48,91700.0
2007-05-07 14:40:00,41.47,41.48,41.44,41.46,41700.0,41.47,41.48,41.44,41.46,41700.0
2007-05-07 14:50:00,41.46,41.49,41.43,41.44,79700.0,41.46,41.49,41.43,41.44,79700.0
2007-05-07 15:00:00,41.44,41.44,41.36,41.37,53300.0,41.44,41.44,41.36,41.37,53300.0
2007-05-07 15:10:00,41.36,41.43,41.34,41.37,87000.0,41.36,41.43,41.34,41.37,87000.0
2007-05-07 15:20:00,41.37,41.42,41.34,41.36,110400.0,41.37,41.42,41.34,41.36,110400.0
2007-05-07 15:30:00,41.37,41.39,41.26,41.27,169700.0,41.37,41.39,41.26,41.27,169700.0
2007-05-07 15:40:00,41.26,41.34,41.26,41.31,124100.0,41.26,41.34,41.26,41.31,124100.0
2007-05-07 15:50:00,41.31,41.31,41.26,41.29,150200.0,41.31,41.31,41.26,41.29,150200.0
2007-05-08 09:30:00,41.5,41.51,41.05,41.11,186100.0,41.5,41.51,41.05,41.11,186100.0
2007-05-08 09:40:00,41.09,41.28,41.09,41.16,45200.0,41.09,41.28,41.09,41.16,45200.0
2007-05-08 09:50:00,41.17,41.24,41.1,41.12,111600.0,41.17,41.24,41.1,41.12,111600.0
2007-05-08 10:00:00,41.12,41.12,40.94,40.98,176700.0,41.12,41.12,40.94,40.98,176700.0
2007-05-08 10:10:00,40.98,41.02,40.91,40.96,124500.0,40.98,41.02,40.91,40.96,124500.0
2007-05-08 10:20:00,40.95,41.04,40.93,41.0,83600.0,40.95,41.04,40.93,41.0,83600.0
2007-05-08 10:30:00,41.0,41.01,40.97,40.97,84400.0,41.0,41.01,40.97,40.97,84400.0
2007-05-08 10:40:00,40.97,40.98,40.94,40.94,97100.0,40.97,40.98,40.94,40.94,97100.0
2007-05-08 10:50:00,40.94,40.97,40.92,40.97,100400.0,40.94,40.97,40.92,40.97,100400.0
2007-05-08 11:00:00,40.98,41.28,40.98,41.24,174700.0,40.98,41.28,40.98,41.24,174700.0
2007-05-08 11:10:00,41.23,41.26,41.17,41.22,419900.0,41.23,41.26,41.17,41.22,419900.0
2007-05-08 11:20:00,41.22,41.27,41.19,41.26,44300.0,41.22,41.27,41.19,41.26,44300.0
2007-05-08 11:30:00,41.26,41.3,41.26,41.29,179300.0,41.26,41.3,41.26,41.29,179300.0
2007-05-08 11:40:00,41.29,41.3,41.24,41.24,249500.0,41.29,41.3,41.24,41.24,249500.0
2007-05-08 11:50:00,41.24,41.26,41.19,41.19,203100.0,41.24,41.26,41.19,41.19,203100.0
2007-05-08 12:00:00,41.18,41.25,41.14,41.21,91000.0,41.18,41.25,41.14,41.21,91000.0
2007-05-08 12:10:00,41.21,41.31,41.21,41.3,112400.0,41.21,41.31,41.21,41.3,112400.0
2007-05-08 12:20:00,41.3,41.31,41.26,41.26,22500.0,41.3,41.31,41.26,41.26,22500.0
2007-05-08 12:30:00,41.27,41.29,41.25,41.28,80100.0,41.27,41.29,41.25,41.28,80100.0
2007-05-08 12:40:00,41.29,41.31,41.26,41.3,92700.0,41.29,41.31,41.26,41.3,92700.0
2007-05-08 12:50:00,41.3,41.35,41.3,41.35,300600.0,41.3,41.35,41.3,41.35,300600.0
2007-05-08 13:00:00,41.35,41.42,41.32,41.4,212700.0,41.35,41.42,41.32,41.4,212700.0
2007-05-08 13:10:00,41.4,41.5,41.38,41.48,377500.0,41.4,41.5,41.38,41.48,377500.0
2007-05-08 13:20:00,41.49,41.51,41.46,41.5,147500.0,41.49,41.51,41.46,41.5,147500.0
2007-05-08 13:30:00,41.51,41.55,41.5,41.55,185100.0,41.51,41.55,41.5,41.55,185100.0
2007-05-08 13:40:00,41.55,41.58,41.52,41.53,198200.0,41.55,41.58,41.52,41.53,198200.0
2007-05-08 13:50:00,41.54,41.55,41.48,41.5,150700.0,41.54,41.55,41.48,41.5,150700.0
2007-05-08 14:00:00,41.5,41.54,41.49,41.53,113300.0,41.5,41.54,41.49,41.53,113300.0
2007-05-08 14:10:00,41.53,41.58,41.52,41.55,132900.0,41.53,41.58,41.52,41.55,132900.0
2007-05-08 14:20:00,41.55,41.58,41.43,41.43,222400.0,41.55,41.58,41.43,41.43,222400.0
2007-05-08 14:30:00,41.43,41.46,41.27,41.3,266300.0,41.43,41.46,41.27,41.3,266300.0
2007-05-08 14:40:00,41.31,41.36,41.25,41.29,112800.0,41.31,41.36,41.25,41.29,112800.0
2007-05-08 14:50:00,41.29,41.3,41.22,41.24,155600.0,41.29,41.3,41.22,41.24,155600.0
2007-05-08 15:00:00,41.23,41.27,41.23,41.27,88500.0,41.23,41.27,41.23,41.27,88500.0
2007-05-08 15:10:00,41.27,41.31,41.26,41.31,133100.0,41.27,41.31,41.26,41.31,133100.0
2007-05-08 15:20:00,41.31,41.35,41.27,41.35,178900.0,41.31,41.35,41.27,41.35,178900.0
2007-05-08 15:30:00,41.35,41.38,41.27,41.29,113800.0,41.35,41.38,41.27,41.29,113800.0
2007-05-08 15:40:00,41.29,41.34,41.28,41.31,178700.0,41.29,41.34,41.28,41.31,178700.0
2007-05-08 15:50:00,41.31,41.37,41.26,41.37,247300.0,41.31,41.37,41.26,41.37,247300.0
2007-05-09 09:30:00,41.2,41.25,41.08,41.15,368400.0,41.2,41.25,41.08,41.15,368400.0
2007-05-09 09:40:00,41.16,41.36,41.1,41.21,134600.0,41.16,41.36,41.1,41.21,134600.0
2007-05-09 09:50:00,41.22,41.27,41.06,41.07,97700.0,41.22,41.27,41.06,41.07,97700.0
2007-05-09 10:00:00,41.06,41.19,41.04,41.12,117900.0,41.06,41.19,41.04,41.12,117900.0
2007-05-09 10:10:00,41.12,41.17,40.95,40.98,179500.0,41.12,41.17,40.95,40.98,179500.0
2007-05-09 10:20:00,40.98,41.0,40.89,40.91,130500.0,40.98,41.0,40.89,40.91,130500.0
2007-05-09 10:30:00,40.91,41.1,40.9,40.9,194500.0,40.91,41.1,40.9,40.9,194500.0
2007-05-09 10:40:00,40.9,40.98,40.83,40.97,81700.0,40.9,40.98,40.83,40.97,81700.0
2007-05-09 10:50:00,40.98,40.99,40.93,40.95,69900.0,40.98,40.99,40.93,40.95,69900.0
2007-05-09 11:00:00,40.94,41.01,40.94,41.01,201600.0,40.94,41.01,40.94,41.01,201600.0
2007-05-09 11:10:00,41.02,41.11,41.02,41.06,723300.0,41.02,41.11,41.02,41.06,723300.0
2007-05-09 11:20:00,41.05,41.14,40.98,41.07,959000.0,41.05,41.14,40.98,41.07,959000.0
2007-05-09 11:30:00,41.06,41.11,41.04,41.09,151200.0,41.06,41.11,41.04,41.09,151200.0
2007-05-09 11:40:00,41.09,41.1,40.98,41.0,103400.0,41.09,41.1,40.98,41.0,103400.0
2007-05-09 11:50:00,41.0,41.1,40.86,40.87,185000.0,41.0,41.1,40.86,40.87,185000.0
2007-05-09 12:00:00,40.87,40.91,40.84,40.88,178500.0,40.87,40.91,40.84,40.88,178500.0
2007-05-09 12:10:00,40.87,40.95,40.87,40.94,25700.0,40.87,40.95,40.87,40.94,25700.0
2007-05-09 12:20:00,40.95,40.97,40.93,40.97,38700.0,40.95,40.97,40.93,40.97,38700.0
2007-05-09 12:30:00,40.98,41.01,40.96,41.0,142400.0,40.98,41.01,40.96,41.0,142400.0
2007-05-09 12:40:00,41.0,41.03,40.98,41.02,197300.0,41.0,41.03,40.98,41.02,197300.0
2007-05-09 12:50:00,41.02,41.05,41.0,41.05,116500.0,41.02,41.05,41.0,41.05,116500.0
2007-05-09 13:00:00,41.05,41.1,41.04,41.1,102200.0,41.05,41.1,41.04,41.1,102200.0
2007-05-09 13:10:00,41.1,41.1,40.99,40.99,121000.0,41.1,41.1,40.99,40.99,121000.0
2007-05-09 13:20:00,40.99,41.01,40.97,41.0,63800.0,40.99,41.01,40.97,41.0,63800.0
2007-05-09 13:30:00,41.0,41.03,40.97,41.0,178300.0,41.0,41.03,40.97,41.0,178300.0
2007-05-09 13:40:00,41.0,41.03,40.98,40.99,51900.0,41.0,41.03,40.98,40.99,51900.0
2007-05-09 13:50:00,40.99,41.03,40.98,41.0,48200.0,40.99,41.03,40.98,41.0,48200.0
2007-05-09 14:00:00,40.99,41.05,40.96,41.0,220800.0,40.99,41.05,40.96,41.0,220800.0
2007-05-09 14:10:00,41.0,41.01,40.8,40.99,213300.0,41.0,41.01,40.8,40.99,213300.0
2007-05-09 14:20:00,41.0,41.09,40.92,41.01,379400.0,41.0,41.09,40.92,41.01,379400.0
2007-05-09 14:30:00,41.0,41.11,40.95,41.1,101400.0,41.0,41.11,40.95,41.1,101400.0
2007-05-09 14:40:00,41.1,41.26,41.08,41.22,275500.0,41.1,41.26,41.08,41.22,275500.0
2007-05-09 14:50:00,41.22,41.25,41.17,41.24,177000.0,41.22,41.25,41.17,41.24,177000.0
2007-05-09 15:00:00,41.24,41.26,41.22,41.25,116200.0,41.24,41.26,41.22,41.25,116200.0
2007-05-09 15:10:00,41.25,41.33,41.25,41.27,646300.0,41.25,41.33,41.25,41.27,646300.0
2007-05-09 15:20:00,41.27,41.39,41.27,41.36,293900.0,41.27,41.39,41.27,41.36,293900.0
2007-05-09 15:30:00,41.36,41.46,41.36,41.38,466600.0,41.36,41.46,41.36,41.38,466600.0
2007-05-09 15:40:00,41.38,41.39,41.28,41.29,156600.0,41.38,41.39,41.28,41.29,156600.0
2007-05-09 15:50:00,41.29,41.34,41.23,41.26,273300.0,41.29,41.34,41.23,41.26,273300.0
2007-05-10 09:30:00,41.1,41.3,41.0,41.3,152300.0,41.1,41.3,41.0,41.3,152300.0
2007-05-10 09:40:00,41.3,41.3,41.08,41.18,93300.0,41.3,41.3,41.08,41.18,93300.0
2007-05-10 09:50:00,41.18,41.4,41.15,41.34,160400.0,41.18,41.4,41.15,41.34,160400.0
2007-05-10 10:00:00,41.34,41.56,41.29,41.56,313500.0,41.34,41.56,41.29,41.56,313500.0
2007-05-10 10:10:00,41.55,41.55,41.44,41.47,644500.0,41.55,41.55,41.44,41.47,644500.0
2007-05-10 10:20:00,41.45,41.52,41.45,41.46,361100.0,41.45,41.52,41.45,41.46,361100.0
2007-05-10 10:30:00,41.46,41.48,41.27,41.32,166300.0,41.46,41.48,41.27,41.32,166300.0
2007-05-10 10:40:00,41.32,41.45,41.28,41.32,207300.0,41.32,41.45,41.28,41.32,207300.0
2007-05-10 10:50:00,41.3,41.37,41.25,41.37,63800.0,41.3,41.37,41.25,41.37,63800.0
2007-05-10 11:00:00,41.36,41.38,41.3,41.36,112000.0,41.36,41.38,41.3,41.36,112000.0
2007-05-10 11:10:00,41.35,41.4,41.12,41.26,306800.0,41.35,41.4,41.12,41.26,306800.0
2007-05-10 11:20:00,41.3,41.32,41.15,41.3,136300.0,41.3,41.32,41.15,41.3,136300.0
2007-05-10 11:30:00,41.3,41.35,41.25,41.34,72100.0,41.3,41.35,41.25,41.34,72100.0
2007-05-10 11:40:00,41.34,41.4,41.26,41.3,69500.0,41.34,41.4,41.26,41.3,69500.0
2007-05-10 11:50:00,41.29,41.33,41.04,41.04,101200.0,41.29,41.33,41.04,41.04,101200.0
2007-05-10 12:00:00,41.03,41.1,40.82,41.0,236300.0,41.03,41.1,40.82,41.0,236300.0
2007-05-10 12:10:00,41.0,41.14,40.94,41.11,226300.0,41.0,41.14,40.94,41.11,226300.0
2007-05-10 12:20:00,41.11,41.19,41.03,41.1,103100.0,41.11,41.19,41.03,41.1,103100.0
2007-05-10 12:30:00,41.09,41.1,41.0,41.0,140100.0,41.09,41.1,41.0,41.0,140100.0
2007-05-10 12:40:00,41.0,41.01,40.95,40.96,82500.0,41.0,41.01,40.95,40.96,82500.0
2007-05-10 12:50:00,40.96,41.04,40.93,40.94,85000.0,40.96,41.04,40.93,40.94,85000.0
2007-05-10 13:00:00,40.94,40.98,40.78,40.81,201700.0,40.94,40.98,40.78,40.81,201700.0
2007-05-10 13:10:00,40.82,40.85,40.73,40.77,136400.0,40.82,40.85,40.73,40.77,136400.0
2007-05-10 13:20:00,40.77,40.82,40.73,40.82,64500.0,40.77,40.82,40.73,40.82,64500.0
2007-05-10 13:30:00,40.81,40.81,40.62,40.79,197700.0,40.81,40.81,40.62,40.79,197700.0
2007-05-10 13:40:00,40.78,40.82,40.72,40.81,140200.0,40.78,40.82,40.72,40.81,140200.0
2007-05-10 13:50:00,40.82,40.85,40.76,40.81,129300.0,40.82,40.85,40.76,40.81,129300.0
2007-05-10 14:00:00,40.82,40.85,40.8,40.83,148900.0,40.82,40.85,40.8,40.83,148900.0
2007-05-10 14:10:00,40.83,40.93,40.83,40.92,92200.0,40.83,40.93,40.83,40.92,92200.0
2007-05-10 14:20:00,40.92,41.0,40.89,40.93,111100.0,40.92,41.0,40.89,40.93,111100.0
2007-05-10 14:30:00,40.94,40.95,40.86,40.93,111400.0,40.94,40.95,40.86,40.93,111400.0
2007-05-10 14:40:00,40.91,40.97,40.88,40.9,64500.0,40.91,40.97,40.88,40.9,64500.0
2007-05-10 14:50:00,40.9,40.9,40.71,40.74,98000.0,40.9,40.9,40.71,40.74,98000.0
2007-05-10 15:00:00,40.75,40.75,40.6,40.63,159700.0,40.75,40.75,40.6,40.63,159700.0
2007-05-10 15:10:00,40.63,40.81,40.62,40.71,188500.0,40.63,40.81,40.62,40.71,188500.0
2007-05-10 15:20:00,40.7,40.76,40.65,40.7,139000.0,40.7,40.76,40.65,40.7,139000.0
2007-05-10 15:30:00,40.71,40.72,40.66,40.67,201800.0,40.71,40.72,40.66,40.67,201800.0
2007-05-10 15:40:00,40.67,40.73,40.61,40.68,248600.0,40.67,40.73,40.61,40.68,248600.0
2007-05-10 15:50:00,40.68,40.68,40.58,40.65,448000.0,40.68,40.68,40.58,40.65,448000.0
2007-05-11 09:40:00,40.91,40.95,40.72,40.72,235300.0,40.91,40.95,40.72,40.72,235300.0
2007-05-11 09:50:00,40.71,40.96,40.71,40.74,511000.0,40.71,40.96,40.71,40.74,511000.0
2007-05-11 10:00:00,40.73,40.94,40.67,40.93,520800.0,40.73,40.94,40.67,40.93,520800.0
2007-05-11 10:10:00,40.92,41.1,40.9,41.03,874500.0,40.92,41.1,40.9,41.03,874500.0
2007-05-11 10:20:00,41.03,41.15,41.02,41.12,304900.0,41.03,41.15,41.02,41.12,304900.0
2007-05-11 10:30:00,41.12,41.3,41.11,41.27,593700.0,41.12,41.3,41.11,41.27,593700.0
2007-05-11 10:40:00,41.27,41.3,41.14,41.17,203000.0,41.27,41.3,41.14,41.17,203000.0
2007-05-11 10:50:00,41.18,41.27,41.17,41.23,266700.0,41.18,41.27,41.17,41.23,266700.0
2007-05-11 11:00:00,41.25,41.35,41.2,41.34,193000.0,41.25,41.35,41.2,41.34,193000.0
2007-05-11 11:10:00,41.34,41.41,41.34,41.38,284900.0,41.34,41.41,41.34,41.38,284900.0
2007-05-11 11:20:00,41.38,41.49,41.33,41.49,323500.0,41.38,41.49,41.33,41.49,323500.0
2007-05-11 11:30:00,41.48,41.49,41.32,41.39,279200.0,41.48,41.49,41.32,41.39,279200.0
2007-05-11 11:40:00,41.4,41.45,40.76,41.45,315500.0,41.4,41.45,40.76,41.45,315500.0
2007-05-11 11:50:00,41.45,41.49,41.42,41.49,127900.0,41.45,41.49,41.42,41.49,127900.0
2007-05-11 12:00:00,41.48,41.53,41.44,41.44,218200.0,41.48,41.53,41.44,41.44,218200.0
2007-05-11 12:10:00,41.44,41.49,41.44,41.49,204600.0,41.44,41.49,41.44,41.49,204600.0
2007-05-11 12:20:00,41.48,41.58,41.47,41.56,164100.0,41.48,41.58,41.47,41.56,164100.0
2007-05-11 12:30:00,41.55,41.65,41.54,41.58,138600.0,41.55,41.65,41.54,41.58,138600.0
2007-05-11 12:40:00,41.58,41.67,41.58,41.65,151700.0,41.58,41.67,41.58,41.65,151700.0
2007-05-11 12:50:00,41.65,41.67,41.58,41.61,158100.0,41.65,41.67,41.58,41.61,158100.0
2007-05-11 13:00:00,41.61,41.62,41.52,41.6,127600.0,41.61,41.62,41.52,41.6,127600.0
2007-05-11 13:10:00,41.6,41.62,41.57,41.61,96300.0,41.6,41.62,41.57,41.61,96300.0
2007-05-11 13:20:00,41.6,41.82,41.59,41.8,232400.0,41.6,41.82,41.59,41.8,232400.0
2007-05-11 13:30:00,41.8,41.83,41.72,41.74,126300.0,41.8,41.83,41.72,41.74,126300.0
2007-05-11 13:40:00,41.74,41.75,41.68,41.68,137400.0,41.74,41.75,41.68,41.68,137400.0
2007-05-11 13:50:00,41.68,41.7,41.62,41.64,91700.0,41.68,41.7,41.62,41.64,91700.0
2007-05-11 14:00:00,41.63,41.66,41.59,41.59,146800.0,41.63,41.66,41.59,41.59,146800.0
2007-05-11 14:10:00,41.6,41.6,41.53,41.55,176400.0,41.6,41.6,41.53,41.55,176400.0
2007-05-11 14:20:00,41.54,41.6,41.52,41.59,94500.0,41.54,41.6,41.52,41.59,94500.0
2007-05-11 14:30:00,41.59,41.6,41.55,41.55,95900.0,41.59,41.6,41.55,41.55,95900.0
2007-05-11 14:40:00,41.55,41.61,41.55,41.59,87200.0,41.55,41.61,41.55,41.59,87200.0
2007-05-11 14:50:00,41.59,41.6,41.55,41.57,77700.0,41.59,41.6,41.55,41.57,77700.0
2007-05-11 15:00:00,41.57,41.61,41.53,41.61,113500.0,41.57,41.61,41.53,41.61,113500.0
2007-05-11 15:10:00,41.6,41.71,41.58,41.68,105100.0,41.6,41.71,41.58,41.68,105100.0
2007-05-11 15:20:00,41.69,41.7,41.62,41.62,105900.0,41.69,41.7,41.62,41.62,105900.0
2007-05-11 15:30:00,41.62,41.83,41.6,41.8,280600.0,41.62,41.83,41.6,41.8,280600.0
2007-05-11 15:40:00,41.79,41.81,41.69,41.7,243700.0,41.79,41.81,41.69,41.7,243700.0
2007-05-11 15:50:00,41.69,41.75,41.66,41.71,600500.0,41.69,41.75,41.66,41.71,600500.0
2007-05-14 09:30:00,41.84,42.21,41.75,42.16,953600.0,41.84,42.21,41.75,42.16,953600.0
2007-05-14 09:40:00,42.16,42.46,42.1,42.46,509000.0,42.16,42.46,42.1,42.46,509000.0
2007-05-14 09:50:00,42.46,42.47,42.37,42.4,336900.0,42.46,42.47,42.37,42.4,336900.0
2007-05-14 10:00:00,42.41,42.42,42.18,42.29,533200.0,42.41,42.42,42.18,42.29,533200.0
2007-05-14 10:10:00,42.29,42.35,42.2,42.23,182800.0,42.29,42.35,42.2,42.23,182800.0
2007-05-14 10:20:00,42.24,42.24,41.85,41.89,320500.0,42.24,42.24,41.85,41.89,320500.0
2007-05-14 10:30:00,41.88,41.96,41.86,41.89,226200.0,41.88,41.96,41.86,41.89,226200.0
2007-05-14 10:40:00,41.89,41.89,41.8,41.8,130100.0,41.89,41.89,41.8,41.8,130100.0
2007-05-14 10:50:00,41.8,41.85,41.75,41.75,170400.0,41.8,41.85,41.75,41.75,170400.0
2007-05-14 11:00:00,41.76,41.76,41.51,41.54,140400.0,41.76,41.76,41.51,41.54,140400.0
2007-05-14 11:10:00,41.54,41.69,41.53,41.67,71600.0,41.54,41.69,41.53,41.67,71600.0
2007-05-14 11:20:00,41.67,41.83,41.67,41.74,110100.0,41.67,41.83,41.67,41.74,110100.0
2007-05-14 11:30:00,41.73,41.81,41.71,41.76,77000.0,41.73,41.81,41.71,41.76,77000.0
2007-05-14 11:40:00,41.76,41.8,41.68,41.78,68000.0,41.76,41.8,41.68,41.78,68000.0
2007-05-14 11:50:00,41.78,41.86,41.72,41.84,82200.0,41.78,41.86,41.72,41.84,82200.0
2007-05-14 12:00:00,41.84,41.93,41.82,41.87,54600.0,41.84,41.93,41.82,41.87,54600.0
2007-05-14 12:10:00,41.87,41.93,41.82,41.93,60900.0,41.87,41.93,41.82,41.93,60900.0
2007-05-14 12:20:00,41.93,41.96,41.83,41.86,108200.0,41.93,41.96,41.83,41.86,108200.0
2007-05-14 12:30:00,41.87,41.91,41.82,41.87,77300.0,41.87,41.91,41.82,41.87,77300.0
2007-05-14 12:40:00,41.86,41.94,41.86,41.88,108000.0,41.86,41.94,41.86,41.88,108000.0
2007-05-14 12:50:00,41.89,41.91,41.84,41.91,83500.0,41.89,41.91,41.84,41.91,83500.0
2007-05-14 13:00:00,41.9,41.91,41.84,41.9,66100.0,41.9,41.91,41.84,41.9,66100.0
2007-05-14 13:10:00,41.9,41.91,41.68,41.69,126900.0,41.9,41.91,41.68,41.69,126900.0
2007-05-14 13:20:00,41.69,41.83,41.68,41.78,136800.0,41.69,41.83,41.68,41.78,136800.0
2007-05-14 13:30:00,41.79,41.81,41.66,41.67,120900.0,41.79,41.81,41.66,41.67,120900.0
2007-05-14 13:40:00,41.66,41.7,41.57,41.57,100200.0,41.66,41.7,41.57,41.57,100200.0
2007-05-14 13:50:00,41.56,41.59,41.54,41.55,58300.0,41.56,41.59,41.54,41.55,58300.0
2007-05-14 14:00:00,41.54,41.54,41.38,41.4,250100.0,41.54,41.54,41.38,41.4,250100.0
2007-05-14 14:10:00,41.4,41.46,41.39,41.46,111100.0,41.4,41.46,41.39,41.46,111100.0
2007-05-14 14:20:00,41.46,41.7,41.45,41.69,160900.0,41.46,41.7,41.45,41.69,160900.0
2007-05-14 14:30:00,41.68,41.8,41.59,41.6,201100.0,41.68,41.8,41.59,41.6,201100.0
2007-05-14 14:40:00,41.6,41.67,41.55,41.64,93100.0,41.6,41.67,41.55,41.64,93100.0
2007-05-14 14:50:00,41.64,41.71,41.64,41.69,117700.0,41.64,41.71,41.64,41.69,117700.0
2007-05-14 15:00:00,41.69,41.8,41.68,41.78,238300.0,41.69,41.8,41.68,41.78,238300.0
2007-05-14 15:10:00,41.77,41.78,41.72,41.75,462400.0,41.77,41.78,41.72,41.75,462400.0
2007-05-14 15:20:00,41.75,41.8,41.61,41.63,281700.0,41.75,41.8,41.61,41.63,281700.0
2007-05-14 15:30:00,41.64,41.77,41.61,41.64,230800.0,41.64,41.77,41.61,41.64,230800.0
2007-05-14 15:40:00,41.64,41.76,41.61,41.76,132900.0,41.64,41.76,41.61,41.76,132900.0
2007-05-14 15:50:00,41.75,41.82,41.66,41.82,256100.0,41.75,41.82,41.66,41.82,256100.0
2007-05-15 09:30:00,41.98,42.1,41.7,41.7,294400.0,41.98,42.1,41.7,41.7,294400.0
2007-05-15 09:40:00,41.73,41.87,41.6,41.64,107500.0,41.73,41.87,41.6,41.64,107500.0
2007-05-15 09:50:00,41.63,42.0,41.63,41.98,151900.0,41.63,42.0,41.63,41.98,151900.0
2007-05-15 10:00:00,41.97,42.07,41.97,42.05,384200.0,41.97,42.07,41.97,42.05,384200.0
2007-05-15 10:10:00,42.05,42.23,42.04,42.13,385700.0,42.05,42.23,42.04,42.13,385700.0
2007-05-15 10:20:00,42.13,42.18,41.99,42.02,291200.0,42.13,42.18,41.99,42.02,291200.0
2007-05-15 10:30:00,42.03,42.04,41.9,41.95,156100.0,42.03,42.04,41.9,41.95,156100.0
2007-05-15 10:40:00,41.96,42.06,41.91,41.91,181700.0,41.96,42.06,41.91,41.91,181700.0
2007-05-15 10:50:00,42.0,42.0,41.66,41.73,340800.0,42.0,42.0,41.66,41.73,340800.0
2007-05-15 11:00:00,41.73,41.74,41.49,41.5,387500.0,41.73,41.74,41.49,41.5,387500.0
2007-05-15 11:10:00,41.5,41.52,41.25,41.29,381700.0,41.5,41.52,41.25,41.29,381700.0
2007-05-15 11:20:00,41.31,41.46,41.3,41.45,75500.0,41.31,41.46,41.3,41.45,75500.0
2007-05-15 11:30:00,41.45,41.68,41.44,41.68,119700.0,41.45,41.68,41.44,41.68,119700.0
2007-05-15 11:40:00,41.67,41.79,41.59,41.76,169100.0,41.67,41.79,41.59,41.76,169100.0
2007-05-15 11:50:00,41.76,41.77,41.71,41.74,90200.0,41.76,41.77,41.71,41.74,90200.0
2007-05-15 12:00:00,41.74,41.81,41.7,41.8,67600.0,41.74,41.81,41.7,41.8,67600.0
2007-05-15 12:10:00,41.81,41.9,41.8,41.85,47600.0,41.81,41.9,41.8,41.85,47600.0
2007-05-15 12:20:00,41.85,41.9,41.81,41.9,33200.0,41.85,41.9,41.81,41.9,33200.0
2007-05-15 12:30:00,41.9,41.96,41.88,41.89,97600.0,41.9,41.96,41.88,41.89,97600.0
2007-05-15 12:40:00,41.89,41.99,41.81,41.81,87800.0,41.89,41.99,41.81,41.81,87800.0
2007-05-15 12:50:00,41.82,41.82,41.69,41.69,119700.0,41.82,41.82,41.69,41.69,119700.0
2007-05-15 13:00:00,41.69,41.8,41.67,41.75,108300.0,41.69,41.8,41.67,41.75,108300.0
2007-05-15 13:10:00,41.77,41.86,41.77,41.85,54400.0,41.77,41.86,41.77,41.85,54400.0
2007-05-15 13:20:00,41.85,41.9,41.8,41.88,61300.0,41.85,41.9,41.8,41.88,61300.0
2007-05-15 13:30:00,41.9,41.97,41.86,41.89,101300.0,41.9,41.97,41.86,41.89,101300.0
2007-05-15 13:40:00,41.88,41.88,41.63,41.65,156500.0,41.88,41.88,41.63,41.65,156500.0
2007-05-15 13:50:00,41.65,41.79,41.63,41.76,100700.0,41.65,41.79,41.63,41.76,100700.0
2007-05-15 14:00:00,41.76,41.81,41.74,41.77,75900.0,41.76,41.81,41.74,41.77,75900.0
2007-05-15 14:10:00,41.77,41.79,41.61,41.63,100000.0,41.77,41.79,41.61,41.63,100000.0
2007-05-15 14:20:00,41.62,41.63,41.51,41.53,116600.0,41.62,41.63,41.51,41.53,116600.0
2007-05-15 14:30:00,41.53,41.59,41.32,41.33,254600.0,41.53,41.59,41.32,41.33,254600.0
2007-05-15 14:40:00,41.34,41.39,41.14,41.15,239900.0,41.34,41.39,41.14,41.15,239900.0
2007-05-15 14:50:00,41.16,41.34,41.11,41.32,172900.0,41.16,41.34,41.11,41.32,172900.0
2007-05-15 15:00:00,41.32,41.43,41.3,41.34,160900.0,41.32,41.43,41.3,41.34,160900.0
2007-05-15 15:10:00,41.34,41.38,41.31,41.33,92400.0,41.34,41.38,41.31,41.33,92400.0
2007-05-15 15:20:00,41.34,41.41,41.31,41.4,86200.0,41.34,41.41,41.31,41.4,86200.0
2007-05-15 15:30:00,41.4,41.45,41.37,41.44,94300.0,41.4,41.45,41.37,41.44,94300.0
2007-05-15 15:40:00,41.44,41.46,41.35,41.35,167600.0,41.44,41.46,41.35,41.35,167600.0
2007-05-15 15:50:00,41.36,41.38,41.3,41.35,243400.0,41.36,41.38,41.3,41.35,243400.0
2007-05-16 09:30:00,41.74,41.88,41.61,41.87,185300.0,41.74,41.88,41.61,41.87,185300.0
2007-05-16 09:40:00,41.88,41.9,41.74,41.76,126300.0,41.88,41.9,41.74,41.76,126300.0
2007-05-16 09:50:00,41.76,41.85,41.74,41.79,152500.0,41.76,41.85,41.74,41.79,152500.0
2007-05-16 10:00:00,41.8,41.84,41.75,41.82,110600.0,41.8,41.84,41.75,41.82,110600.0
2007-05-16 10:10:00,41.81,42.0,41.81,41.98,196400.0,41.81,42.0,41.81,41.98,196400.0
2007-05-16 10:20:00,41.98,42.05,41.95,42.04,283200.0,41.98,42.05,41.95,42.04,283200.0
2007-05-16 10:30:00,42.05,42.1,42.0,42.06,421100.0,42.05,42.1,42.0,42.06,421100.0
2007-05-16 10:40:00,42.06,42.08,41.92,41.93,374400.0,42.06,42.08,41.92,41.93,374400.0
2007-05-16 10:50:00,41.9,42.03,41.9,42.01,211000.0,41.9,42.03,41.9,42.01,211000.0
2007-05-16 11:00:00,42.0,42.04,41.94,41.94,75000.0,42.0,42.04,41.94,41.94,75000.0
2007-05-16 11:10:00,41.94,41.94,41.66,41.81,176800.0,41.94,41.94,41.66,41.81,176800.0
2007-05-16 11:20:00,41.82,41.97,41.79,41.94,67300.0,41.82,41.97,41.79,41.94,67300.0
2007-05-16 11:30:00,41.93,41.99,41.88,41.97,112500.0,41.93,41.99,41.88,41.97,112500.0
2007-05-16 11:40:00,41.97,42.06,41.95,42.02,184500.0,41.97,42.06,41.95,42.02,184500.0
2007-05-16 11:50:00,42.01,42.11,42.0,42.06,294800.0,42.01,42.11,42.0,42.06,294800.0
2007-05-16 12:00:00,42.06,42.08,41.93,41.96,233500.0,42.06,42.08,41.93,41.96,233500.0
2007-05-16 12:10:00,41.97,42.05,41.94,42.0,101200.0,41.97,42.05,41.94,42.0,101200.0
2007-05-16 12:20:00,41.98,42.03,41.9,42.0,89600.0,41.98,42.03,41.9,42.0,89600.0
2007-05-16 12:30:00,42.01,42.08,42.0,42.05,56200.0,42.01,42.08,42.0,42.05,56200.0
2007-05-16 12:40:00,42.04,42.07,41.97,42.0,69700.0,42.04,42.07,41.97,42.0,69700.0
2007-05-16 12:50:00,42.01,42.04,41.99,42.04,125900.0,42.01,42.04,41.99,42.04,125900.0
2007-05-16 13:00:00,42.04,42.04,41.98,41.99,134100.0,42.04,42.04,41.98,41.99,134100.0
2007-05-16 13:10:00,41.98,42.04,41.9,42.01,63800.0,41.98,42.04,41.9,42.01,63800.0
2007-05-16 13:20:00,42.02,42.04,41.95,42.0,74100.0,42.02,42.04,41.95,42.0,74100.0
2007-05-16 13:30:00,41.99,43.08,41.37,42.01,154000.0,41.99,43.08,41.37,42.01,154000.0
2007-05-16 13:40:00,42.0,42.1,41.98,42.07,135300.0,42.0,42.1,41.98,42.07,135300.0
2007-05-16 13:50:00,42.08,42.09,42.03,42.05,122500.0,42.08,42.09,42.03,42.05,122500.0
2007-05-16 14:00:00,42.05,42.1,42.03,42.09,129200.0,42.05,42.1,42.03,42.09,129200.0
2007-05-16 14:10:00,42.09,42.15,42.07,42.1,140900.0,42.09,42.15,42.07,42.1,140900.0
2007-05-16 14:20:00,42.11,42.11,41.98,42.0,101600.0,42.11,42.11,41.98,42.0,101600.0
2007-05-16 14:30:00,42.01,42.02,41.9,41.96,252600.0,42.01,42.02,41.9,41.96,252600.0
2007-05-16 14:40:00,41.97,42.1,41.96,42.07,69900.0,41.97,42.1,41.96,42.07,69900.0
2007-05-16 14:50:00,42.06,42.08,42.02,42.08,48700.0,42.06,42.08,42.02,42.08,48700.0
2007-05-16 15:00:00,42.08,42.08,41.95,41.95,95400.0,42.08,42.08,41.95,41.95,95400.0
2007-05-16 15:10:00,41.96,42.1,41.95,42.09,131600.0,41.96,42.1,41.95,42.09,131600.0
2007-05-16 15:20:00,42.09,42.18,42.07,42.14,151000.0,42.09,42.18,42.07,42.14,151000.0
2007-05-16 15:30:00,42.14,42.2,42.13,42.16,97000.0,42.14,42.2,42.13,42.16,97000.0
2007-05-16 15:40:00,42.16,42.21,42.16,42.19,164800.0,42.16,42.21,42.16,42.19,164800.0
2007-05-16 15:50:00,42.2,42.29,42.13,42.29,531900.0,42.2,42.29,42.13,42.29,531900.0
2007-05-17 09:30:00,42.12,42.23,41.98,42.17,99100.0,42.12,42.23,41.98,42.17,99100.0
2007-05-17 09:40:00,42.15,42.27,42.11,42.27,58200.0,42.15,42.27,42.11,42.27,58200.0
2007-05-17 09:50:00,42.26,42.31,42.16,42.28,70900.0,42.26,42.31,42.16,42.28,70900.0
2007-05-17 10:00:00,42.28,42.4,42.18,42.34,134900.0,42.28,42.4,42.18,42.34,134900.0
2007-05-17 10:10:00,42.34,42.35,42.16,42.16,95800.0,42.34,42.35,42.16,42.16,95800.0
2007-05-17 10:20:00,42.16,42.16,41.93,41.94,201600.0,42.16,42.16,41.93,41.94,201600.0
2007-05-17 10:30:00,41.93,41.97,41.81,41.89,124500.0,41.93,41.97,41.81,41.89,124500.0
2007-05-17 10:40:00,41.89,41.98,41.87,41.91,92600.0,41.89,41.98,41.87,41.91,92600.0
2007-05-17 10:50:00,41.91,41.91,41.85,41.9,66600.0,41.91,41.91,41.85,41.9,66600.0
2007-05-17 11:00:00,41.91,41.95,41.84,41.85,96000.0,41.91,41.95,41.84,41.85,96000.0
2007-05-17 11:10:00,41.85,41.85,41.76,41.77,94100.0,41.85,41.85,41.76,41.77,94100.0
2007-05-17 11:20:00,41.77,41.79,41.74,41.76,82600.0,41.77,41.79,41.74,41.76,82600.0
2007-05-17 11:30:00,41.77,41.82,41.75,41.8,125900.0,41.77,41.82,41.75,41.8,125900.0
2007-05-17 11:40:00,41.8,41.87,41.78,41.84,100700.0,41.8,41.87,41.78,41.84,100700.0
2007-05-17 11:50:00,41.84,41.87,41.73,41.74,85400.0,41.84,41.87,41.73,41.74,85400.0
2007-05-17 12:00:00,41.73,42.5,41.73,42.5,778400.0,41.73,42.5,41.73,42.5,778400.0
2007-05-17 12:10:00,42.5,42.73,42.4,42.71,822500.0,42.5,42.73,42.4,42.71,822500.0
2007-05-17 12:20:00,42.71,42.89,42.68,42.68,614600.0,42.71,42.89,42.68,42.68,614600.0
2007-05-17 12:30:00,42.68,42.68,42.31,42.33,480600.0,42.68,42.68,42.31,42.33,480600.0
2007-05-17 12:40:00,42.32,42.44,42.27,42.31,262900.0,42.32,42.44,42.27,42.31,262900.0
2007-05-17 12:50:00,42.31,42.38,42.31,42.35,110500.0,42.31,42.38,42.31,42.35,110500.0
2007-05-17 13:00:00,42.35,42.49,42.29,42.48,183800.0,42.35,42.49,42.29,42.48,183800.0
2007-05-17 13:10:00,42.48,42.49,42.42,42.43,57100.0,42.48,42.49,42.42,42.43,57100.0
2007-05-17 13:20:00,42.43,42.47,42.43,42.46,81400.0,42.43,42.47,42.43,42.46,81400.0
2007-05-17 13:30:00,42.46,42.51,42.45,42.48,99900.0,42.46,42.51,42.45,42.48,99900.0
2007-05-17 13:40:00,42.47,42.5,42.44,42.5,69500.0,42.47,42.5,42.44,42.5,69500.0
2007-05-17 13:50:00,42.5,42.51,42.41,42.41,94500.0,42.5,42.51,42.41,42.41,94500.0
2007-05-17 14:00:00,42.42,42.49,42.36,42.48,82500.0,42.42,42.49,42.36,42.48,82500.0
2007-05-17 14:10:00,42.49,42.49,42.39,42.44,95900.0,42.49,42.49,42.39,42.44,95900.0
2007-05-17 14:20:00,42.44,42.46,42.41,42.45,95200.0,42.44,42.46,42.41,42.45,95200.0
2007-05-17 14:30:00,42.45,42.49,42.43,42.44,168200.0,42.45,42.49,42.43,42.44,168200.0
2007-05-17 14:40:00,42.43,42.48,42.41,42.48,229500.0,42.43,42.48,42.41,42.48,229500.0
2007-05-17 14:50:00,42.48,42.65,42.46,42.62,215100.0,42.48,42.65,42.46,42.62,215100.0
2007-05-17 15:00:00,42.62,42.72,42.6,42.66,197500.0,42.62,42.72,42.6,42.66,197500.0
2007-05-17 15:10:00,42.66,42.74,42.66,42.74,429300.0,42.66,42.74,42.66,42.74,429300.0
2007-05-17 15:20:00,42.73,42.75,42.68,42.68,341600.0,42.73,42.75,42.68,42.68,341600.0
2007-05-17 15:30:00,42.69,42.7,42.62,42.63,363400.0,42.69,42.7,42.62,42.63,363400.0
2007-05-17 15:40:00,42.63,42.64,42.51,42.51,305600.0,42.63,42.64,42.51,42.51,305600.0
2007-05-17 15:50:00,42.51,42.52,42.36,42.4,539000.0,42.51,42.52,42.36,42.4,539000.0
2007-05-18 09:30:00,42.94,42.94,42.37,42.81,1165200.0,42.94,42.94,42.37,42.81,1165200.0
2007-05-18 09:40:00,42.81,42.82,42.68,42.74,125800.0,42.81,42.82,42.68,42.74,125800.0
2007-05-18 09:50:00,42.73,42.8,42.69,42.75,124600.0,42.73,42.8,42.69,42.75,124600.0
2007-05-18 10:00:00,42.76,42.88,42.76,42.8,282500.0,42.76,42.88,42.76,42.8,282500.0
2007-05-18 10:10:00,42.8,42.83,42.75,42.75,195300.0,42.8,42.83,42.75,42.75,195300.0
2007-05-18 10:20:00,42.76,42.94,42.76,42.88,231700.0,42.76,42.94,42.76,42.88,231700.0
2007-05-18 10:30:00,42.88,42.94,42.8,42.9,157000.0,42.88,42.94,42.8,42.9,157000.0
2007-05-18 10:40:00,42.9,42.91,42.81,42.88,106200.0,42.9,42.91,42.81,42.88,106200.0
2007-05-18 10:50:00,42.88,42.96,42.85,42.94,149900.0,42.88,42.96,42.85,42.94,149900.0
2007-05-18 11:00:00,42.93,42.93,42.83,42.88,105600.0,42.93,42.93,42.83,42.88,105600.0
2007-05-18 11:10:00,42.87,42.9,42.84,42.87,57300.0,42.87,42.9,42.84,42.87,57300.0
2007-05-18 11:20:00,42.86,42.87,42.84,42.84,67200.0,42.86,42.87,42.84,42.84,67200.0
2007-05-18 11:30:00,42.85,42.97,42.82,42.93,226500.0,42.85,42.97,42.82,42.93,226500.0
2007-05-18 11:40:00,42.93,42.99,42.93,42.95,120800.0,42.93,42.99,42.93,42.95,120800.0
2007-05-18 11:50:00,42.95,43.1,42.95,43.03,576900.0,42.95,43.1,42.95,43.03,576900.0
2007-05-18 12:00:00,43.03,43.03,42.83,42.88,91700.0,43.03,43.03,42.83,42.88,91700.0
2007-05-18 12:10:00,42.87,43.08,42.87,43.05,156300.0,42.87,43.08,42.87,43.05,156300.0
2007-05-18 12:20:00,43.05,43.15,43.03,43.14,141100.0,43.05,43.15,43.03,43.14,141100.0
2007-05-18 12:30:00,43.14,43.25,43.12,43.25,138500.0,43.14,43.25,43.12,43.25,138500.0
2007-05-18 12:40:00,43.24,43.4,43.17,43.25,262900.0,43.24,43.4,43.17,43.25,262900.0
2007-05-18 12:50:00,43.25,43.37,43.2,43.32,202700.0,43.25,43.37,43.2,43.32,202700.0
2007-05-18 13:00:00,43.31,43.45,43.22,43.41,197000.0,43.31,43.45,43.22,43.41,197000.0
2007-05-18 13:10:00,43.41,43.48,43.41,43.46,160800.0,43.41,43.48,43.41,43.46,160800.0
2007-05-18 13:20:00,43.46,43.5,43.4,43.49,120900.0,43.46,43.5,43.4,43.49,120900.0
2007-05-18 13:30:00,43.49,43.49,43.4,43.42,106400.0,43.49,43.49,43.4,43.42,106400.0
2007-05-18 13:40:00,43.42,43.47,43.41,43.42,157000.0,43.42,43.47,43.41,43.42,157000.0
2007-05-18 13:50:00,43.42,43.46,43.39,43.45,138500.0,43.42,43.46,43.39,43.45,138500.0
2007-05-18 14:00:00,43.44,43.5,42.42,43.49,170800.0,43.44,43.5,42.42,43.49,170800.0
2007-05-18 14:10:00,43.49,43.5,43.46,43.5,122000.0,43.49,43.5,43.46,43.5,122000.0
2007-05-18 14:20:00,43.5,43.62,43.46,43.52,239100.0,43.5,43.62,43.46,43.52,239100.0
2007-05-18 14:30:00,43.52,43.54,43.43,43.48,158100.0,43.52,43.54,43.43,43.48,158100.0
2007-05-18 14:40:00,43.49,43.5,43.21,43.23,410800.0,43.49,43.5,43.21,43.23,410800.0
2007-05-18 14:50:00,43.23,43.33,43.2,43.23,213900.0,43.23,43.33,43.2,43.23,213900.0
2007-05-18 15:00:00,43.21,43.26,43.2,43.25,112500.0,43.21,43.26,43.2,43.25,112500.0
2007-05-18 15:10:00,43.24,43.31,43.14,43.23,175900.0,43.24,43.31,43.14,43.23,175900.0
2007-05-18 15:20:00,43.23,43.48,43.22,43.44,331500.0,43.23,43.48,43.22,43.44,331500.0
2007-05-18 15:30:00,43.43,43.48,43.39,43.45,189000.0,43.43,43.48,43.39,43.45,189000.0
2007-05-18 15:40:00,43.45,43.6,43.45,43.53,368900.0,43.45,43.6,43.45,43.53,368900.0
2007-05-18 15:50:00,43.54,43.6,43.42,43.59,578600.0,43.54,43.6,43.42,43.59,578600.0
2007-05-21 09:30:00,43.94,44.0,43.65,43.67,576300.0,43.94,44.0,43.65,43.67,576300.0
2007-05-21 09:40:00,43.66,43.77,43.42,43.43,386200.0,43.66,43.77,43.42,43.43,386200.0
2007-05-21 09:50:00,43.42,43.45,43.32,43.35,238800.0,43.42,43.45,43.32,43.35,238800.0
2007-05-21 10:00:00,43.35,43.5,43.34,43.42,197000.0,43.35,43.5,43.34,43.42,197000.0
2007-05-21 10:10:00,43.42,43.44,43.34,43.36,257400.0,43.42,43.44,43.34,43.36,257400.0
2007-05-21 10:20:00,43.36,43.38,43.3,43.38,142900.0,43.36,43.38,43.3,43.38,142900.0
2007-05-21 10:30:00,43.38,43.5,43.38,43.46,165400.0,43.38,43.5,43.38,43.46,165400.0
2007-05-21 10:40:00,43.48,43.61,43.44,43.59,149000.0,43.48,43.61,43.44,43.59,149000.0
2007-05-21 10:50:00,43.59,43.85,43.59,43.79,218100.0,43.59,43.85,43.59,43.79,218100.0
2007-05-21 11:00:00,43.79,43.9,43.7,43.81,167200.0,43.79,43.9,43.7,43.81,167200.0
2007-05-21 11:10:00,43.82,43.89,43.58,43.58,168000.0,43.82,43.89,43.58,43.58,168000.0
2007-05-21 11:20:00,43.58,43.6,43.5,43.52,94300.0,43.58,43.6,43.5,43.52,94300.0
2007-05-21 11:30:00,43.52,43.56,43.51,43.56,54200.0,43.52,43.56,43.51,43.56,54200.0
2007-05-21 11:40:00,43.55,43.59,43.51,43.52,102300.0,43.55,43.59,43.51,43.52,102300.0
2007-05-21 11:50:00,43.53,43.53,43.45,43.46,135500.0,43.53,43.53,43.45,43.46,135500.0
2007-05-21 12:00:00,43.47,43.6,43.46,43.58,163700.0,43.47,43.6,43.46,43.58,163700.0
2007-05-21 12:10:00,43.57,43.62,43.48,43.48,115400.0,43.57,43.62,43.48,43.48,115400.0
2007-05-21 12:20:00,43.49,43.55,43.48,43.55,105400.0,43.49,43.55,43.48,43.55,105400.0
2007-05-21 12:30:00,43.55,43.64,43.54,43.57,88100.0,43.55,43.64,43.54,43.57,88100.0
2007-05-21 12:40:00,43.57,43.67,43.53,43.67,43900.0,43.57,43.67,43.53,43.67,43900.0
2007-05-21 12:50:00,43.67,43.67,43.59,43.6,48800.0,43.67,43.67,43.59,43.6,48800.0
2007-05-21 13:00:00,43.6,43.65,43.59,43.59,45000.0,43.6,43.65,43.59,43.59,45000.0
2007-05-21 13:10:00,43.59,43.66,43.58,43.65,59100.0,43.59,43.66,43.58,43.65,59100.0
2007-05-21 13:20:00,43.65,43.7,43.63,43.65,50100.0,43.65,43.7,43.63,43.65,50100.0
2007-05-21 13:30:00,43.65,43.65,43.44,43.45,145500.0,43.65,43.65,43.44,43.45,145500.0
2007-05-21 13:40:00,43.46,43.51,43.44,43.51,89000.0,43.46,43.51,43.44,43.51,89000.0
2007-05-21 13:50:00,43.51,43.54,43.45,43.54,120300.0,43.51,43.54,43.45,43.54,120300.0
2007-05-21 14:00:00,43.55,43.58,43.52,43.55,47900.0,43.55,43.58,43.52,43.55,47900.0
2007-05-21 14:10:00,43.56,43.56,43.53,43.54,32100.0,43.56,43.56,43.53,43.54,32100.0
2007-05-21 14:20:00,43.53,43.54,43.46,43.48,46800.0,43.53,43.54,43.46,43.48,46800.0
2007-05-21 14:30:00,43.48,43.5,43.4,43.4,75600.0,43.48,43.5,43.4,43.4,75600.0
2007-05-21 14:40:00,43.41,43.43,43.39,43.41,142400.0,43.41,43.43,43.39,43.41,142400.0
2007-05-21 14:50:00,43.4,43.44,43.26,43.27,218300.0,43.4,43.44,43.26,43.27,218300.0
2007-05-21 15:00:00,43.27,43.29,43.1,43.1,296500.0,43.27,43.29,43.1,43.1,296500.0
2007-05-21 15:10:00,43.1,43.24,43.07,43.22,216400.0,43.1,43.24,43.07,43.22,216400.0
2007-05-21 15:20:00,43.23,43.26,43.11,43.12,174600.0,43.23,43.26,43.11,43.12,174600.0
2007-05-21 15:30:00,43.13,43.21,43.03,43.21,237200.0,43.13,43.21,43.03,43.21,237200.0
2007-05-21 15:40:00,43.2,43.29,43.2,43.27,183200.0,43.2,43.29,43.2,43.27,183200.0
2007-05-21 15:50:00,43.27,43.31,43.2,43.25,351300.0,43.27,43.31,43.2,43.25,351300.0
2007-05-22 09:30:00,43.21,43.7,43.21,43.5,282600.0,43.21,43.7,43.21,43.5,282600.0
2007-05-22 09:40:00,43.48,43.58,43.4,43.4,210500.0,43.48,43.58,43.4,43.4,210500.0
2007-05-22 09:50:00,43.4,43.53,43.38,43.53,241300.0,43.4,43.53,43.38,43.53,241300.0
2007-05-22 10:00:00,43.52,43.6,43.49,43.54,157100.0,43.52,43.6,43.49,43.54,157100.0
2007-05-22 10:10:00,43.54,43.58,43.47,43.48,170400.0,43.54,43.58,43.47,43.48,170400.0
2007-05-22 10:20:00,43.48,43.6,43.46,43.6,181700.0,43.48,43.6,43.46,43.6,181700.0
2007-05-22 10:30:00,43.59,43.67,43.52,43.52,75800.0,43.59,43.67,43.52,43.52,75800.0
2007-05-22 10:40:00,43.52,43.7,43.52,43.7,95800.0,43.52,43.7,43.52,43.7,95800.0
2007-05-22 10:50:00,43.7,43.77,43.61,43.64,103900.0,43.7,43.77,43.61,43.64,103900.0
2007-05-22 11:00:00,43.64,43.64,43.5,43.6,134400.0,43.64,43.64,43.5,43.6,134400.0
2007-05-22 11:10:00,43.59,43.66,43.55,43.55,53000.0,43.59,43.66,43.55,43.55,53000.0
2007-05-22 11:20:00,43.55,43.65,43.52,43.62,112300.0,43.55,43.65,43.52,43.62,112300.0
2007-05-22 11:30:00,43.61,43.62,43.55,43.57,61900.0,43.61,43.62,43.55,43.57,61900.0
2007-05-22 11:40:00,43.57,43.6,43.51,43.58,79700.0,43.57,43.6,43.51,43.58,79700.0
2007-05-22 11:50:00,43.58,43.61,43.52,43.59,65500.0,43.58,43.61,43.52,43.59,65500.0
2007-05-22 12:00:00,43.59,43.62,43.53,43.6,60600.0,43.59,43.62,43.53,43.6,60600.0
2007-05-22 12:10:00,43.61,43.72,43.6,43.69,54700.0,43.61,43.72,43.6,43.69,54700.0
2007-05-22 12:20:00,43.7,43.8,43.69,43.78,89300.0,43.7,43.8,43.69,43.78,89300.0
2007-05-22 12:30:00,43.78,43.87,43.74,43.76,73800.0,43.78,43.87,43.74,43.76,73800.0
2007-05-22 12:40:00,43.77,43.83,43.77,43.8,69400.0,43.77,43.83,43.77,43.8,69400.0
2007-05-22 12:50:00,43.8,44.0,43.8,43.97,180000.0,43.8,44.0,43.8,43.97,180000.0
2007-05-22 13:00:00,43.96,43.97,43.85,43.94,134200.0,43.96,43.97,43.85,43.94,134200.0
2007-05-22 13:10:00,43.93,43.98,43.89,43.9,164000.0,43.93,43.98,43.89,43.9,164000.0
2007-05-22 13:20:00,43.9,43.96,43.71,43.72,105700.0,43.9,43.96,43.71,43.72,105700.0
2007-05-22 13:30:00,43.72,43.81,43.64,43.64,129900.0,43.72,43.81,43.64,43.64,129900.0
2007-05-22 13:40:00,43.64,43.68,43.61,43.66,68600.0,43.64,43.68,43.61,43.66,68600.0
2007-05-22 13:50:00,43.67,43.75,43.6,43.61,84100.0,43.67,43.75,43.6,43.61,84100.0
2007-05-22 14:00:00,43.61,43.69,43.6,43.65,72400.0,43.61,43.69,43.6,43.65,72400.0
2007-05-22 14:10:00,43.65,43.75,43.6,43.68,111700.0,43.65,43.75,43.6,43.68,111700.0
2007-05-22 14:20:00,43.69,43.69,43.63,43.65,50800.0,43.69,43.69,43.63,43.65,50800.0
2007-05-22 14:30:00,43.65,43.66,43.59,43.61,122200.0,43.65,43.66,43.59,43.61,122200.0
2007-05-22 14:40:00,43.61,43.61,43.5,43.54,387000.0,43.61,43.61,43.5,43.54,387000.0
2007-05-22 14:50:00,43.54,43.6,43.51,43.59,97900.0,43.54,43.6,43.51,43.59,97900.0
2007-05-22 15:00:00,43.6,43.67,43.56,43.66,42100.0,43.6,43.67,43.56,43.66,42100.0
2007-05-22 15:10:00,43.66,43.66,43.56,43.61,177400.0,43.66,43.66,43.56,43.61,177400.0
2007-05-22 15:20:00,43.61,43.65,43.6,43.64,82300.0,43.61,43.65,43.6,43.64,82300.0
2007-05-22 15:30:00,43.65,43.71,43.64,43.71,92500.0,43.65,43.71,43.64,43.71,92500.0
2007-05-22 15:40:00,43.71,43.81,43.7,43.75,244900.0,43.71,43.81,43.7,43.75,244900.0
2007-05-22 15:50:00,43.75,43.75,43.58,43.59,273600.0,43.75,43.75,43.58,43.59,273600.0
2007-05-23 09:30:00,43.6,43.68,43.49,43.55,142300.0,43.6,43.68,43.49,43.55,142300.0
2007-05-23 09:40:00,43.55,43.74,43.55,43.65,105700.0,43.55,43.74,43.55,43.65,105700.0
2007-05-23 09:50:00,43.66,43.7,43.52,43.57,67800.0,43.66,43.7,43.52,43.57,67800.0
2007-05-23 10:00:00,43.57,43.61,43.55,43.57,75900.0,43.57,43.61,43.55,43.57,75900.0
2007-05-23 10:10:00,43.57,43.61,43.54,43.6,135400.0,43.57,43.61,43.54,43.6,135400.0
2007-05-23 10:20:00,43.59,43.6,43.51,43.58,109800.0,43.59,43.6,43.51,43.58,109800.0
2007-05-23 10:30:00,43.57,43.67,43.55,43.59,94200.0,43.57,43.67,43.55,43.59,94200.0
2007-05-23 10:40:00,43.6,43.8,43.58,43.71,107600.0,43.6,43.8,43.58,43.71,107600.0
2007-05-23 10:50:00,43.7,43.79,43.6,43.64,60100.0,43.7,43.79,43.6,43.64,60100.0
2007-05-23 11:00:00,43.64,43.69,43.6,43.66,45300.0,43.64,43.69,43.6,43.66,45300.0
2007-05-23 11:10:00,43.66,43.69,43.57,43.66,71200.0,43.66,43.69,43.57,43.66,71200.0
2007-05-23 11:20:00,43.66,43.78,43.66,43.71,91000.0,43.66,43.78,43.66,43.71,91000.0
2007-05-23 11:30:00,43.71,43.72,43.61,43.65,120700.0,43.71,43.72,43.61,43.65,120700.0
2007-05-23 11:40:00,43.64,43.69,43.62,43.66,48300.0,43.64,43.69,43.62,43.66,48300.0
2007-05-23 11:50:00,43.65,43.76,43.64,43.68,63200.0,43.65,43.76,43.64,43.68,63200.0
2007-05-23 12:00:00,43.66,43.67,43.6,43.6,58400.0,43.66,43.67,43.6,43.6,58400.0
2007-05-23 12:10:00,43.6,43.67,43.6,43.62,63900.0,43.6,43.67,43.6,43.62,63900.0
2007-05-23 12:20:00,43.61,43.63,43.57,43.63,50100.0,43.61,43.63,43.57,43.63,50100.0
2007-05-23 12:30:00,43.63,43.65,43.57,43.61,53600.0,43.63,43.65,43.57,43.61,53600.0
2007-05-23 12:40:00,43.6,43.68,43.6,43.62,56500.0,43.6,43.68,43.6,43.62,56500.0
2007-05-23 12:50:00,43.62,43.63,43.6,43.6,37400.0,43.62,43.63,43.6,43.6,37400.0
2007-05-23 13:00:00,43.6,43.64,43.59,43.63,80800.0,43.6,43.64,43.59,43.63,80800.0
2007-05-23 13:10:00,43.63,43.63,43.58,43.59,98300.0,43.63,43.63,43.58,43.59,98300.0
2007-05-23 13:20:00,43.58,43.58,43.55,43.58,36400.0,43.58,43.58,43.55,43.58,36400.0
2007-05-23 13:30:00,43.58,43.58,43.49,43.55,77800.0,43.58,43.58,43.49,43.55,77800.0
2007-05-23 13:40:00,43.54,43.54,43.4,43.41,113200.0,43.54,43.54,43.4,43.41,113200.0
2007-05-23 13:50:00,43.41,43.44,43.31,43.33,90100.0,43.41,43.44,43.31,43.33,90100.0
2007-05-23 14:00:00,43.33,43.41,43.27,43.33,343000.0,43.33,43.41,43.27,43.33,343000.0
2007-05-23 14:10:00,43.33,43.47,43.3,43.31,118400.0,43.33,43.47,43.3,43.31,118400.0
2007-05-23 14:20:00,43.3,43.36,43.2,43.23,257100.0,43.3,43.36,43.2,43.23,257100.0
2007-05-23 14:30:00,43.24,43.43,43.24,43.31,93000.0,43.24,43.43,43.24,43.31,93000.0
2007-05-23 14:40:00,43.31,43.36,43.15,43.25,129500.0,43.31,43.36,43.15,43.25,129500.0
2007-05-23 14:50:00,43.28,43.32,43.23,43.26,73300.0,43.28,43.32,43.23,43.26,73300.0
2007-05-23 15:00:00,43.27,43.32,43.23,43.25,49300.0,43.27,43.32,43.23,43.25,49300.0
2007-05-23 15:10:00,43.24,43.32,43.2,43.27,77100.0,43.24,43.32,43.2,43.27,77100.0
2007-05-23 15:20:00,43.26,43.36,43.22,43.32,85500.0,43.26,43.36,43.22,43.32,85500.0
2007-05-23 15:30:00,43.32,43.37,43.24,43.31,121100.0,43.32,43.37,43.24,43.31,121100.0
2007-05-23 15:40:00,43.3,43.32,43.2,43.27,191100.0,43.3,43.32,43.2,43.27,191100.0
2007-05-23 15:50:00,43.27,43.29,43.17,43.21,235200.0,43.27,43.29,43.17,43.21,235200.0
2007-05-24 09:30:00,43.35,43.4,42.56,42.56,191300.0,43.35,43.4,42.56,42.56,191300.0
2007-05-24 09:40:00,42.57,42.95,42.45,42.72,269000.0,42.57,42.95,42.45,42.72,269000.0
2007-05-24 09:50:00,42.73,42.99,42.73,42.8,205500.0,42.73,42.99,42.73,42.8,205500.0
2007-05-24 10:00:00,42.8,43.0,42.77,42.83,232600.0,42.8,43.0,42.77,42.83,232600.0
2007-05-24 10:10:00,42.82,42.82,42.68,42.82,128900.0,42.82,42.82,42.68,42.82,128900.0
2007-05-24 10:20:00,42.83,42.96,42.82,42.94,101300.0,42.83,42.96,42.82,42.94,101300.0
2007-05-24 10:30:00,42.95,42.96,42.75,42.76,101300.0,42.95,42.96,42.75,42.76,101300.0
2007-05-24 10:40:00,42.75,42.79,42.6,42.79,135300.0,42.75,42.79,42.6,42.79,135300.0
2007-05-24 10:50:00,42.78,42.8,42.6,42.62,84000.0,42.78,42.8,42.6,42.62,84000.0
2007-05-24 11:00:00,42.62,42.7,42.57,42.67,161400.0,42.62,42.7,42.57,42.67,161400.0
2007-05-24 11:10:00,42.67,42.67,42.4,42.43,220800.0,42.67,42.67,42.4,42.43,220800.0
2007-05-24 11:20:00,42.43,42.63,42.39,42.41,143700.0,42.43,42.63,42.39,42.41,143700.0
2007-05-24 11:30:00,42.42,42.46,42.25,42.38,125500.0,42.42,42.46,42.25,42.38,125500.0
2007-05-24 11:40:00,42.38,42.53,42.27,42.53,96500.0,42.38,42.53,42.27,42.53,96500.0
2007-05-24 11:50:00,42.52,42.66,42.47,42.51,149600.0,42.52,42.66,42.47,42.51,149600.0
2007-05-24 12:00:00,42.51,42.51,42.43,42.44,215600.0,42.51,42.51,42.43,42.44,215600.0
2007-05-24 12:10:00,42.44,42.44,42.32,42.33,111100.0,42.44,42.44,42.32,42.33,111100.0
2007-05-24 12:20:00,42.35,42.35,42.26,42.28,106500.0,42.35,42.35,42.26,42.28,106500.0
2007-05-24 12:30:00,42.27,42.3,42.15,42.19,157200.0,42.27,42.3,42.15,42.19,157200.0
2007-05-24 12:40:00,42.19,42.4,42.18,42.37,86900.0,42.19,42.4,42.18,42.37,86900.0
2007-05-24 12:50:00,42.35,42.52,42.32,42.48,256900.0,42.35,42.52,42.32,42.48,256900.0
2007-05-24 13:00:00,42.48,42.49,42.26,42.27,58900.0,42.48,42.49,42.26,42.27,58900.0
2007-05-24 13:10:00,42.28,42.55,42.28,42.52,86000.0,42.28,42.55,42.28,42.52,86000.0
2007-05-24 13:20:00,42.53,42.6,42.42,42.46,39400.0,42.53,42.6,42.42,42.46,39400.0
2007-05-24 13:30:00,42.45,42.47,42.27,42.3,53000.0,42.45,42.47,42.27,42.3,53000.0
2007-05-24 13:40:00,42.31,42.44,42.3,42.34,59100.0,42.31,42.44,42.3,42.34,59100.0
2007-05-24 13:50:00,42.35,42.5,42.29,42.45,99300.0,42.35,42.5,42.29,42.45,99300.0
2007-05-24 14:00:00,42.45,42.48,42.28,42.3,93500.0,42.45,42.48,42.28,42.3,93500.0
2007-05-24 14:10:00,42.31,42.33,42.17,42.21,120400.0,42.31,42.33,42.17,42.21,120400.0
2007-05-24 14:20:00,42.21,42.27,42.2,42.24,80800.0,42.21,42.27,42.2,42.24,80800.0
2007-05-24 14:30:00,42.24,42.25,41.98,42.0,329900.0,42.24,42.25,41.98,42.0,329900.0
2007-05-24 14:40:00,42.0,42.03,41.88,42.01,444400.0,42.0,42.03,41.88,42.01,444400.0
2007-05-24 14:50:00,42.02,42.03,41.94,41.99,189900.0,42.02,42.03,41.94,41.99,189900.0
2007-05-24 15:00:00,41.99,42.03,41.93,42.01,263800.0,41.99,42.03,41.93,42.01,263800.0
2007-05-24 15:10:00,42.0,42.15,41.93,41.96,265600.0,42.0,42.15,41.93,41.96,265600.0
2007-05-24 15:20:00,41.96,41.97,41.84,41.86,204200.0,41.96,41.97,41.84,41.86,204200.0
2007-05-24 15:30:00,41.86,41.88,41.68,41.73,435200.0,41.86,41.88,41.68,41.73,435200.0
2007-05-24 15:40:00,41.73,41.85,41.73,41.85,211400.0,41.73,41.85,41.73,41.85,211400.0
2007-05-24 15:50:00,41.85,41.99,41.84,41.99,385800.0,41.85,41.99,41.84,41.99,385800.0
2007-05-25 09:30:00,42.22,42.28,42.1,42.11,156500.0,42.22,42.28,42.1,42.11,156500.0
2007-05-25 09:40:00,42.12,42.4,42.11,42.33,129900.0,42.12,42.4,42.11,42.33,129900.0
2007-05-25 09:50:00,42.34,42.4,42.25,42.26,78300.0,42.34,42.4,42.25,42.26,78300.0
2007-05-25 10:00:00,42.26,42.26,42.08,42.2,143600.0,42.26,42.26,42.08,42.2,143600.0
2007-05-25 10:10:00,42.2,42.4,42.19,42.37,124300.0,42.2,42.4,42.19,42.37,124300.0
2007-05-25 10:20:00,42.37,42.37,42.26,42.3,89500.0,42.37,42.37,42.26,42.3,89500.0
2007-05-25 10:30:00,42.31,42.45,42.29,42.44,96800.0,42.31,42.45,42.29,42.44,96800.0
2007-05-25 10:40:00,42.44,42.45,42.32,42.36,115700.0,42.44,42.45,42.32,42.36,115700.0
2007-05-25 10:50:00,42.35,42.35,42.21,42.24,69900.0,42.35,42.35,42.21,42.24,69900.0
2007-05-25 11:00:00,42.25,42.34,42.25,42.31,75900.0,42.25,42.34,42.25,42.31,75900.0
2007-05-25 11:10:00,42.31,42.36,42.27,42.34,64400.0,42.31,42.36,42.27,42.34,64400.0
2007-05-25 11:20:00,42.34,42.41,42.25,42.35,110500.0,42.34,42.41,42.25,42.35,110500.0
2007-05-25 11:30:00,42.35,42.37,42.32,42.34,36400.0,42.35,42.37,42.32,42.34,36400.0
2007-05-25 11:40:00,42.35,42.35,42.2,42.26,44500.0,42.35,42.35,42.2,42.26,44500.0
2007-05-25 11:50:00,42.25,42.37,42.25,42.34,58200.0,42.25,42.37,42.25,42.34,58200.0
2007-05-25 12:00:00,42.34,42.42,42.3,42.31,103500.0,42.34,42.42,42.3,42.31,103500.0
2007-05-25 12:10:00,42.31,42.35,42.26,42.34,75000.0,42.31,42.35,42.26,42.34,75000.0
2007-05-25 12:20:00,42.33,42.39,42.3,42.31,60500.0,42.33,42.39,42.3,42.31,60500.0
2007-05-25 12:30:00,42.31,42.42,42.31,42.39,49400.0,42.31,42.42,42.31,42.39,49400.0
2007-05-25 12:40:00,42.39,42.41,42.33,42.34,36300.0,42.39,42.41,42.33,42.34,36300.0
2007-05-25 12:50:00,42.34,42.34,42.25,42.26,27900.0,42.34,42.34,42.25,42.26,27900.0
2007-05-25 13:00:00,42.26,42.36,42.26,42.36,59900.0,42.26,42.36,42.26,42.36,59900.0
2007-05-25 13:10:00,42.37,42.43,42.37,42.39,55500.0,42.37,42.43,42.37,42.39,55500.0
2007-05-25 13:20:00,42.38,42.43,42.36,42.36,48600.0,42.38,42.43,42.36,42.36,48600.0
2007-05-25 13:30:00,42.36,42.42,42.32,42.33,42300.0,42.36,42.42,42.32,42.33,42300.0
2007-05-25 13:40:00,42.33,42.38,42.32,42.36,39800.0,42.33,42.38,42.32,42.36,39800.0
2007-05-25 13:50:00,42.37,42.42,42.37,42.41,43500.0,42.37,42.42,42.37,42.41,43500.0
2007-05-25 14:00:00,42.4,42.48,42.4,42.45,58300.0,42.4,42.48,42.4,42.45,58300.0
2007-05-25 14:10:00,42.45,42.47,42.35,42.36,42700.0,42.45,42.47,42.35,42.36,42700.0
2007-05-25 14:20:00,42.36,42.43,42.35,42.39,30800.0,42.36,42.43,42.35,42.39,30800.0
2007-05-25 14:30:00,42.39,42.48,42.37,42.45,43100.0,42.39,42.48,42.37,42.45,43100.0
2007-05-25 14:40:00,42.45,42.58,42.44,42.56,106900.0,42.45,42.58,42.44,42.56,106900.0
2007-05-25 14:50:00,42.56,42.59,42.5,42.5,114600.0,42.56,42.59,42.5,42.5,114600.0
2007-05-25 15:00:00,42.51,42.52,42.45,42.46,53800.0,42.51,42.52,42.45,42.46,53800.0
2007-05-25 15:10:00,42.46,42.54,42.44,42.45,88900.0,42.46,42.54,42.44,42.45,88900.0
2007-05-25 15:20:00,42.46,42.47,42.4,42.42,95200.0,42.46,42.47,42.4,42.42,95200.0
2007-05-25 15:30:00,42.43,42.49,42.42,42.49,69300.0,42.43,42.49,42.42,42.49,69300.0
2007-05-25 15:40:00,42.49,42.49,42.4,42.46,146400.0,42.49,42.49,42.4,42.46,146400.0
2007-05-25 15:50:00,42.46,42.48,42.36,42.38,267700.0,42.46,42.48,42.36,42.38,267700.0
2007-05-29 09:30:00,42.34,42.71,42.34,42.6,188800.0,42.34,42.71,42.34,42.6,188800.0
2007-05-29 09:40:00,42.6,42.7,42.58,42.69,107200.0,42.6,42.7,42.58,42.69,107200.0
2007-05-29 09:50:00,42.67,42.8,42.65,42.8,181500.0,42.67,42.8,42.65,42.8,181500.0
2007-05-29 10:00:00,42.79,42.89,42.7,42.88,323100.0,42.79,42.89,42.7,42.88,323100.0
2007-05-29 10:10:00,42.87,42.87,42.68,42.76,215200.0,42.87,42.87,42.68,42.76,215200.0
2007-05-29 10:20:00,42.75,42.89,42.74,42.83,131900.0,42.75,42.89,42.74,42.83,131900.0
2007-05-29 10:30:00,42.82,42.9,42.82,42.87,142200.0,42.82,42.9,42.82,42.87,142200.0
2007-05-29 10:40:00,42.87,42.9,42.83,42.88,276200.0,42.87,42.9,42.83,42.88,276200.0
2007-05-29 10:50:00,42.9,42.96,42.88,42.93,126200.0,42.9,42.96,42.88,42.93,126200.0
2007-05-29 11:00:00,42.93,42.94,42.86,42.87,105100.0,42.93,42.94,42.86,42.87,105100.0
2007-05-29 11:10:00,42.88,42.95,42.86,42.93,97900.0,42.88,42.95,42.86,42.93,97900.0
2007-05-29 11:20:00,42.94,43.05,42.94,43.05,134400.0,42.94,43.05,42.94,43.05,134400.0
2007-05-29 11:30:00,43.05,43.26,43.03,43.16,315200.0,43.05,43.26,43.03,43.16,315200.0
2007-05-29 11:40:00,43.15,43.19,43.05,43.05,110600.0,43.15,43.19,43.05,43.05,110600.0
2007-05-29 11:50:00,43.05,43.06,42.81,42.82,110400.0,43.05,43.06,42.81,42.82,110400.0
2007-05-29 12:00:00,42.82,42.88,42.74,42.83,135700.0,42.82,42.88,42.74,42.83,135700.0
2007-05-29 12:10:00,42.83,42.95,42.67,42.73,178600.0,42.83,42.95,42.67,42.73,178600.0
2007-05-29 12:20:00,42.73,42.77,42.62,42.64,76500.0,42.73,42.77,42.62,42.64,76500.0
2007-05-29 12:30:00,42.65,42.75,42.6,42.61,110100.0,42.65,42.75,42.6,42.61,110100.0
2007-05-29 12:40:00,42.62,42.66,42.61,42.63,57400.0,42.62,42.66,42.61,42.63,57400.0
2007-05-29 12:50:00,42.64,42.65,42.62,42.65,45300.0,42.64,42.65,42.62,42.65,45300.0
2007-05-29 13:00:00,42.65,42.7,42.61,42.7,123400.0,42.65,42.7,42.61,42.7,123400.0
2007-05-29 13:10:00,42.69,42.76,42.64,42.69,62400.0,42.69,42.76,42.64,42.69,62400.0
2007-05-29 13:20:00,42.68,42.69,42.42,42.57,176400.0,42.68,42.69,42.42,42.57,176400.0
2007-05-29 13:30:00,42.57,42.57,42.4,42.4,60100.0,42.57,42.57,42.4,42.4,60100.0
2007-05-29 13:40:00,42.41,42.46,42.36,42.42,93800.0,42.41,42.46,42.36,42.42,93800.0
2007-05-29 13:50:00,42.42,42.53,42.42,42.52,47500.0,42.42,42.53,42.42,42.52,47500.0
2007-05-29 14:00:00,42.52,42.63,42.45,42.63,81000.0,42.52,42.63,42.45,42.63,81000.0
2007-05-29 14:10:00,42.63,42.69,42.59,42.66,89800.0,42.63,42.69,42.59,42.66,89800.0
2007-05-29 14:20:00,42.66,42.68,42.61,42.66,74000.0,42.66,42.68,42.61,42.66,74000.0
2007-05-29 14:30:00,42.66,42.7,42.61,42.69,95300.0,42.66,42.7,42.61,42.69,95300.0
2007-05-29 14:40:00,42.7,42.77,42.69,42.77,102300.0,42.7,42.77,42.69,42.77,102300.0
2007-05-29 14:50:00,42.77,42.78,42.68,42.76,88000.0,42.77,42.78,42.68,42.76,88000.0
2007-05-29 15:00:00,42.76,42.84,42.75,42.81,81800.0,42.76,42.84,42.75,42.81,81800.0
2007-05-29 15:10:00,42.81,42.85,42.79,42.84,87300.0,42.81,42.85,42.79,42.84,87300.0
2007-05-29 15:20:00,42.83,42.86,42.77,42.8,117900.0,42.83,42.86,42.77,42.8,117900.0
2007-05-29 15:30:00,42.79,42.84,42.78,42.81,83500.0,42.79,42.84,42.78,42.81,83500.0
2007-05-29 15:40:00,42.81,42.95,42.8,42.84,225300.0,42.81,42.95,42.8,42.84,225300.0
2007-05-29 15:50:00,42.83,42.87,42.74,42.87,235500.0,42.83,42.87,42.74,42.87,235500.0
2007-05-30 09:30:00,42.47,42.69,42.2,42.31,216500.0,42.47,42.69,42.2,42.31,216500.0
2007-05-30 09:40:00,42.31,42.61,42.3,42.58,131800.0,42.31,42.61,42.3,42.58,131800.0
2007-05-30 09:50:00,42.58,42.64,42.54,42.6,109600.0,42.58,42.64,42.54,42.6,109600.0
2007-05-30 10:00:00,42.6,42.74,42.52,42.66,133200.0,42.6,42.74,42.52,42.66,133200.0
2007-05-30 10:10:00,42.66,42.84,42.66,42.76,131100.0,42.66,42.84,42.66,42.76,131100.0
2007-05-30 10:20:00,42.77,42.79,42.68,42.72,83100.0,42.77,42.79,42.68,42.72,83100.0
2007-05-30 10:30:00,42.72,42.77,42.54,42.58,141900.0,42.72,42.77,42.54,42.58,141900.0
2007-05-30 10:40:00,42.56,42.59,42.47,42.52,152300.0,42.56,42.59,42.47,42.52,152300.0
2007-05-30 10:50:00,42.52,42.6,42.48,42.54,106300.0,42.52,42.6,42.48,42.54,106300.0
2007-05-30 11:00:00,42.54,42.66,42.54,42.58,93800.0,42.54,42.66,42.54,42.58,93800.0
2007-05-30 11:10:00,42.58,42.62,42.44,42.5,70000.0,42.58,42.62,42.44,42.5,70000.0
2007-05-30 11:20:00,42.49,42.67,42.48,42.54,74600.0,42.49,42.67,42.48,42.54,74600.0
2007-05-30 11:30:00,42.54,42.58,42.5,42.57,56600.0,42.54,42.58,42.5,42.57,56600.0
2007-05-30 11:40:00,42.57,42.63,42.52,42.54,84400.0,42.57,42.63,42.52,42.54,84400.0
2007-05-30 11:50:00,42.55,42.59,42.53,42.56,32800.0,42.55,42.59,42.53,42.56,32800.0
2007-05-30 12:00:00,42.56,42.65,42.56,42.59,36500.0,42.56,42.65,42.56,42.59,36500.0
2007-05-30 12:10:00,42.62,42.72,42.6,42.7,44000.0,42.62,42.72,42.6,42.7,44000.0
2007-05-30 12:20:00,42.69,42.9,42.68,42.88,79500.0,42.69,42.9,42.68,42.88,79500.0
2007-05-30 12:30:00,42.89,42.92,42.75,42.76,80000.0,42.89,42.92,42.75,42.76,80000.0
2007-05-30 12:40:00,42.76,42.86,42.74,42.84,60400.0,42.76,42.86,42.74,42.84,60400.0
2007-05-30 12:50:00,42.82,42.86,42.75,42.76,42200.0,42.82,42.86,42.75,42.76,42200.0
2007-05-30 13:00:00,42.76,42.77,42.74,42.77,40200.0,42.76,42.77,42.74,42.77,40200.0
2007-05-30 13:10:00,42.76,42.76,42.7,42.73,54300.0,42.76,42.76,42.7,42.73,54300.0
2007-05-30 13:20:00,42.73,42.76,42.7,42.75,21500.0,42.73,42.76,42.7,42.75,21500.0
2007-05-30 13:30:00,42.75,42.84,42.57,42.57,71600.0,42.75,42.84,42.57,42.57,71600.0
2007-05-30 13:40:00,42.58,42.7,42.54,42.68,58600.0,42.58,42.7,42.54,42.68,58600.0
2007-05-30 13:50:00,42.68,42.7,42.63,42.66,37600.0,42.68,42.7,42.63,42.66,37600.0
2007-05-30 14:00:00,42.66,42.84,42.43,42.63,219500.0,42.66,42.84,42.43,42.63,219500.0
2007-05-30 14:10:00,42.63,42.77,42.6,42.72,72700.0,42.63,42.77,42.6,42.72,72700.0
2007-05-30 14:20:00,42.7,42.8,42.58,42.78,72200.0,42.7,42.8,42.58,42.78,72200.0
2007-05-30 14:30:00,42.78,42.98,42.7,42.92,111100.0,42.78,42.98,42.7,42.92,111100.0
2007-05-30 14:40:00,42.91,43.01,42.88,42.89,118900.0,42.91,43.01,42.88,42.89,118900.0
2007-05-30 14:50:00,42.88,42.99,42.87,42.98,67100.0,42.88,42.99,42.87,42.98,67100.0
2007-05-30 15:00:00,42.99,43.05,42.92,42.94,91700.0,42.99,43.05,42.92,42.94,91700.0
2007-05-30 15:10:00,42.95,42.96,42.89,42.94,41600.0,42.95,42.96,42.89,42.94,41600.0
2007-05-30 15:20:00,42.93,42.95,42.85,42.94,81500.0,42.93,42.95,42.85,42.94,81500.0
2007-05-30 15:30:00,42.95,43.07,42.95,43.07,117600.0,42.95,43.07,42.95,43.07,117600.0
2007-05-30 15:40:00,43.05,43.18,43.05,43.14,227600.0,43.05,43.18,43.05,43.14,227600.0
2007-05-30 15:50:00,43.15,43.22,43.12,43.22,347600.0,43.15,43.22,43.12,43.22,347600.0
2007-05-31 09:30:00,44.09,44.5,43.65,44.27,927500.0,44.09,44.5,43.65,44.27,927500.0
2007-05-31 09:40:00,44.27,44.71,44.15,44.71,350900.0,44.27,44.71,44.15,44.71,350900.0
2007-05-31 09:50:00,44.71,44.92,44.55,44.69,624700.0,44.71,44.92,44.55,44.69,624700.0
2007-05-31 10:00:00,44.67,44.75,44.3,44.42,343200.0,44.67,44.75,44.3,44.42,343200.0
2007-05-31 10:10:00,44.41,44.73,44.3,44.67,320300.0,44.41,44.73,44.3,44.67,320300.0
2007-05-31 10:20:00,44.68,44.7,44.39,44.4,320300.0,44.68,44.7,44.39,44.4,320300.0
2007-05-31 10:30:00,44.4,44.59,44.33,44.57,360600.0,44.4,44.59,44.33,44.57,360600.0
2007-05-31 10:40:00,44.58,44.58,44.45,44.5,119800.0,44.58,44.58,44.45,44.5,119800.0
2007-05-31 10:50:00,44.5,44.51,44.37,44.4,135800.0,44.5,44.51,44.37,44.4,135800.0
2007-05-31 11:00:00,44.39,44.4,44.2,44.2,245000.0,44.39,44.4,44.2,44.2,245000.0
2007-05-31 11:10:00,44.2,44.25,43.97,43.97,277900.0,44.2,44.25,43.97,43.97,277900.0
2007-05-31 11:20:00,43.97,44.32,43.93,44.23,351900.0,43.97,44.32,43.93,44.23,351900.0
2007-05-31 11:30:00,44.22,44.26,44.05,44.24,121200.0,44.22,44.26,44.05,44.24,121200.0
2007-05-31 11:40:00,44.24,44.29,44.23,44.24,93100.0,44.24,44.29,44.23,44.24,93100.0
2007-05-31 11:50:00,44.24,44.33,44.24,44.33,82900.0,44.24,44.33,44.24,44.33,82900.0
2007-05-31 12:00:00,44.32,44.41,44.32,44.38,130300.0,44.32,44.41,44.32,44.38,130300.0
2007-05-31 12:10:00,44.37,44.41,44.35,44.39,346000.0,44.37,44.41,44.35,44.39,346000.0
2007-05-31 12:20:00,44.39,44.39,44.29,44.3,57900.0,44.39,44.39,44.29,44.3,57900.0
2007-05-31 12:30:00,44.3,44.35,44.26,44.33,106500.0,44.3,44.35,44.26,44.33,106500.0
2007-05-31 12:40:00,44.33,44.36,44.28,44.28,51400.0,44.33,44.36,44.28,44.28,51400.0
2007-05-31 12:50:00,44.29,44.29,44.2,44.26,47300.0,44.29,44.29,44.2,44.26,47300.0
2007-05-31 13:00:00,44.26,44.31,44.13,44.14,101400.0,44.26,44.31,44.13,44.14,101400.0
2007-05-31 13:10:00,44.14,44.2,44.06,44.07,74200.0,44.14,44.2,44.06,44.07,74200.0
2007-05-31 13:20:00,44.07,44.07,43.9,43.94,181200.0,44.07,44.07,43.9,43.94,181200.0
2007-05-31 13:30:00,43.93,43.95,43.82,43.85,98900.0,43.93,43.95,43.82,43.85,98900.0
2007-05-31 13:40:00,43.85,43.85,43.65,43.84,221700.0,43.85,43.85,43.65,43.84,221700.0
2007-05-31 13:50:00,43.84,43.9,43.78,43.88,118900.0,43.84,43.9,43.78,43.88,118900.0
2007-05-31 14:00:00,43.89,44.01,43.88,44.0,88200.0,43.89,44.01,43.88,44.0,88200.0
2007-05-31 14:10:00,43.99,44.0,43.86,43.88,92600.0,43.99,44.0,43.86,43.88,92600.0
2007-05-31 14:20:00,43.88,44.05,43.88,44.04,83400.0,43.88,44.05,43.88,44.04,83400.0
2007-05-31 14:30:00,44.05,44.13,44.04,44.13,89100.0,44.05,44.13,44.04,44.13,89100.0
2007-05-31 14:40:00,44.13,44.15,44.1,44.1,87700.0,44.13,44.15,44.1,44.1,87700.0
2007-05-31 14:50:00,44.09,44.15,44.06,44.08,82500.0,44.09,44.15,44.06,44.08,82500.0
2007-05-31 15:00:00,44.08,44.1,43.98,43.98,107800.0,44.08,44.1,43.98,43.98,107800.0
2007-05-31 15:10:00,43.98,44.02,43.92,43.96,100000.0,43.98,44.02,43.92,43.96,100000.0
2007-05-31 15:20:00,43.96,44.03,43.92,43.92,118300.0,43.96,44.03,43.92,43.92,118300.0
2007-05-31 15:30:00,43.93,44.07,43.92,44.04,106500.0,43.93,44.07,43.92,44.04,106500.0
2007-05-31 15:40:00,44.03,44.17,44.02,44.15,150600.0,44.03,44.17,44.02,44.15,150600.0
2007-05-31 15:50:00,44.15,44.22,44.05,44.05,537400.0,44.15,44.22,44.05,44.05,537400.0
2007-06-01 09:30:00,44.15,44.39,44.12,44.31,225500.0,44.15,44.39,44.12,44.31,225500.0
2007-06-01 09:40:00,44.31,44.6,44.31,44.57,184800.0,44.31,44.6,44.31,44.57,184800.0
2007-06-01 09:50:00,44.58,44.65,44.49,44.63,65800.0,44.58,44.65,44.49,44.63,65800.0
2007-06-01 10:00:00,44.61,44.88,44.6,44.87,259300.0,44.61,44.88,44.6,44.87,259300.0
2007-06-01 10:10:00,44.86,44.86,44.66,44.76,148500.0,44.86,44.86,44.66,44.76,148500.0
2007-06-01 10:20:00,44.76,44.86,44.75,44.77,214800.0,44.76,44.86,44.75,44.77,214800.0
2007-06-01 10:30:00,44.78,44.85,44.69,44.75,152600.0,44.78,44.85,44.69,44.75,152600.0
2007-06-01 10:40:00,44.74,44.77,44.57,44.68,132900.0,44.74,44.77,44.57,44.68,132900.0
2007-06-01 10:50:00,44.68,44.71,44.5,44.58,166800.0,44.68,44.71,44.5,44.58,166800.0
2007-06-01 11:00:00,44.58,44.66,44.51,44.57,93500.0,44.58,44.66,44.51,44.57,93500.0
2007-06-01 11:10:00,44.57,44.58,44.46,44.5,64600.0,44.57,44.58,44.46,44.5,64600.0
2007-06-01 11:20:00,44.49,44.5,44.42,44.46,46100.0,44.49,44.5,44.42,44.46,46100.0
2007-06-01 11:30:00,44.45,44.55,44.45,44.53,62100.0,44.45,44.55,44.45,44.53,62100.0
2007-06-01 11:40:00,44.53,44.54,44.44,44.44,62000.0,44.53,44.54,44.44,44.44,62000.0
2007-06-01 11:50:00,44.45,44.48,44.4,44.42,77500.0,44.45,44.48,44.4,44.42,77500.0
2007-06-01 12:00:00,44.43,44.45,44.31,44.31,56900.0,44.43,44.45,44.31,44.31,56900.0
2007-06-01 12:10:00,44.32,44.46,44.29,44.44,187600.0,44.32,44.46,44.29,44.44,187600.0
2007-06-01 12:20:00,44.44,44.44,44.24,44.42,75700.0,44.44,44.44,44.24,44.42,75700.0
2007-06-01 12:30:00,44.41,44.59,44.34,44.39,60100.0,44.41,44.59,44.34,44.39,60100.0
2007-06-01 12:40:00,44.39,44.41,44.33,44.39,62700.0,44.39,44.41,44.33,44.39,62700.0
2007-06-01 12:50:00,44.4,44.4,44.28,44.35,74800.0,44.4,44.4,44.28,44.35,74800.0
2007-06-01 13:00:00,44.35,44.49,44.35,44.46,59300.0,44.35,44.49,44.35,44.46,59300.0
2007-06-01 13:10:00,44.46,44.54,44.36,44.52,62700.0,44.46,44.54,44.36,44.52,62700.0
2007-06-01 13:20:00,44.52,44.53,44.49,44.53,61100.0,44.52,44.53,44.49,44.53,61100.0
2007-06-01 13:30:00,44.53,44.62,44.5,44.6,61500.0,44.53,44.62,44.5,44.6,61500.0
2007-06-01 13:40:00,44.6,44.62,44.54,44.62,68800.0,44.6,44.62,44.54,44.62,68800.0
2007-06-01 13:50:00,44.63,44.63,44.55,44.55,51000.0,44.63,44.63,44.55,44.55,51000.0
2007-06-01 14:00:00,44.55,44.59,44.51,44.53,105300.0,44.55,44.59,44.51,44.53,105300.0
2007-06-01 14:10:00,44.54,44.55,44.08,44.53,73200.0,44.54,44.55,44.08,44.53,73200.0
2007-06-01 14:20:00,44.52,44.52,44.43,44.5,42700.0,44.52,44.52,44.43,44.5,42700.0
2007-06-01 14:30:00,44.48,44.49,44.41,44.42,71400.0,44.48,44.49,44.41,44.42,71400.0
2007-06-01 14:40:00,44.42,44.49,44.36,44.45,87200.0,44.42,44.49,44.36,44.45,87200.0
2007-06-01 14:50:00,44.44,44.53,44.4,44.52,131900.0,44.44,44.53,44.4,44.52,131900.0
2007-06-01 15:00:00,44.52,44.54,44.46,44.52,106000.0,44.52,44.54,44.46,44.52,106000.0
2007-06-01 15:10:00,44.52,44.7,44.5,44.7,187900.0,44.52,44.7,44.5,44.7,187900.0
2007-06-01 15:20:00,44.69,44.69,44.56,44.56,188400.0,44.69,44.69,44.56,44.56,188400.0
2007-06-01 15:30:00,44.56,44.56,44.45,44.54,175000.0,44.56,44.56,44.45,44.54,175000.0
2007-06-01 15:40:00,44.54,44.65,44.53,44.61,201900.0,44.54,44.65,44.53,44.61,201900.0
2007-06-01 15:50:00,44.61,44.61,44.48,44.53,277200.0,44.61,44.61,44.48,44.53,277200.0
2007-06-04 09:30:00,44.48,44.48,44.01,44.06,227200.0,44.48,44.48,44.01,44.06,227200.0
2007-06-04 09:40:00,44.06,44.35,44.02,44.35,96700.0,44.06,44.35,44.02,44.35,96700.0
2007-06-04 09:50:00,44.31,44.31,44.12,44.18,86400.0,44.31,44.31,44.12,44.18,86400.0
2007-06-04 10:00:00,44.19,44.28,44.1,44.23,96100.0,44.19,44.28,44.1,44.23,96100.0
2007-06-04 10:10:00,44.23,44.32,44.16,44.21,65200.0,44.23,44.32,44.16,44.21,65200.0
2007-06-04 10:20:00,44.21,44.28,44.1,44.12,105300.0,44.21,44.28,44.1,44.12,105300.0
2007-06-04 10:30:00,44.1,44.29,44.09,44.17,89700.0,44.1,44.29,44.09,44.17,89700.0
2007-06-04 10:40:00,44.15,44.17,44.1,44.1,76600.0,44.15,44.17,44.1,44.1,76600.0
2007-06-04 10:50:00,44.1,44.17,44.06,44.15,75100.0,44.1,44.17,44.06,44.15,75100.0
2007-06-04 11:00:00,44.15,44.24,44.11,44.24,40100.0,44.15,44.24,44.11,44.24,40100.0
2007-06-04 11:10:00,44.24,44.38,44.22,44.38,131400.0,44.24,44.38,44.22,44.38,131400.0
2007-06-04 11:20:00,44.37,44.49,44.36,44.47,101200.0,44.37,44.49,44.36,44.47,101200.0
2007-06-04 11:30:00,44.46,44.46,44.31,44.34,41100.0,44.46,44.46,44.31,44.34,41100.0
2007-06-04 11:40:00,44.35,44.39,44.3,44.37,31700.0,44.35,44.39,44.3,44.37,31700.0
2007-06-04 11:50:00,44.38,44.4,44.29,44.29,39400.0,44.38,44.4,44.29,44.29,39400.0
2007-06-04 12:00:00,44.29,44.31,44.2,44.21,45400.0,44.29,44.31,44.2,44.21,45400.0
2007-06-04 12:10:00,44.21,44.24,44.18,44.22,32900.0,44.21,44.24,44.18,44.22,32900.0
2007-06-04 12:20:00,44.22,44.31,44.22,44.25,54300.0,44.22,44.31,44.22,44.25,54300.0
2007-06-04 12:30:00,44.26,44.35,44.24,44.32,53700.0,44.26,44.35,44.24,44.32,53700.0
2007-06-04 12:40:00,44.33,44.35,44.28,44.29,16100.0,44.33,44.35,44.28,44.29,16100.0
2007-06-04 12:50:00,44.28,44.39,44.25,44.39,38600.0,44.28,44.39,44.25,44.39,38600.0
2007-06-04 13:00:00,44.38,44.39,44.32,44.33,27700.0,44.38,44.39,44.32,44.33,27700.0
2007-06-04 13:10:00,44.33,44.36,44.25,44.25,47000.0,44.33,44.36,44.25,44.25,47000.0
2007-06-04 13:20:00,44.25,44.37,44.22,44.37,66500.0,44.25,44.37,44.22,44.37,66500.0
2007-06-04 13:30:00,44.37,44.39,44.28,44.34,54700.0,44.37,44.39,44.28,44.34,54700.0
2007-06-04 13:40:00,44.34,44.37,44.22,44.34,108300.0,44.34,44.37,44.22,44.34,108300.0
2007-06-04 13:50:00,44.34,44.37,44.28,44.34,29900.0,44.34,44.37,44.28,44.34,29900.0
2007-06-04 14:00:00,44.33,44.4,44.32,44.38,52600.0,44.33,44.4,44.32,44.38,52600.0
2007-06-04 14:10:00,44.37,44.49,44.37,44.48,126100.0,44.37,44.49,44.37,44.48,126100.0
2007-06-04 14:20:00,44.48,44.57,44.47,44.57,92700.0,44.48,44.57,44.47,44.57,92700.0
2007-06-04 14:30:00,44.56,44.61,44.53,44.57,126500.0,44.56,44.61,44.53,44.57,126500.0
2007-06-04 14:40:00,44.57,44.57,44.46,44.46,83400.0,44.57,44.57,44.46,44.46,83400.0
2007-06-04 14:50:00,44.46,44.55,44.45,44.49,79700.0,44.46,44.55,44.45,44.49,79700.0
2007-06-04 15:00:00,44.49,44.54,44.48,44.5,101900.0,44.49,44.54,44.48,44.5,101900.0
2007-06-04 15:10:00,44.5,44.5,44.46,44.48,63400.0,44.5,44.5,44.46,44.48,63400.0
2007-06-04 15:20:00,44.49,44.65,44.48,44.64,155400.0,44.49,44.65,44.48,44.64,155400.0
2007-06-04 15:30:00,44.65,44.76,44.61,44.68,388200.0,44.65,44.76,44.61,44.68,388200.0
2007-06-04 15:40:00,44.69,44.74,44.61,44.73,381900.0,44.69,44.74,44.61,44.73,381900.0
2007-06-04 15:50:00,44.74,44.75,44.57,44.57,308500.0,44.74,44.75,44.57,44.57,308500.0
2007-06-05 09:30:00,44.33,44.4,44.19,44.32,146300.0,44.33,44.4,44.19,44.32,146300.0
2007-06-05 09:40:00,44.33,44.5,44.25,44.28,130500.0,44.33,44.5,44.25,44.28,130500.0
2007-06-05 09:50:00,44.27,44.34,44.24,44.3,119500.0,44.27,44.34,44.24,44.3,119500.0
2007-06-05 10:00:00,44.3,44.37,44.11,44.31,186400.0,44.3,44.37,44.11,44.31,186400.0
2007-06-05 10:10:00,44.31,44.35,44.11,44.11,100300.0,44.31,44.35,44.11,44.11,100300.0
2007-06-05 10:20:00,44.11,44.24,44.01,44.15,181700.0,44.11,44.24,44.01,44.15,181700.0
2007-06-05 10:30:00,44.15,44.23,44.02,44.22,155900.0,44.15,44.23,44.02,44.22,155900.0
2007-06-05 10:40:00,44.22,44.49,44.16,44.42,108700.0,44.22,44.49,44.16,44.42,108700.0
2007-06-05 10:50:00,44.41,44.47,44.32,44.34,162000.0,44.41,44.47,44.32,44.34,162000.0
2007-06-05 11:00:00,44.35,44.41,44.3,44.36,63600.0,44.35,44.41,44.3,44.36,63600.0
2007-06-05 11:10:00,44.36,44.46,44.27,44.36,90900.0,44.36,44.46,44.27,44.36,90900.0
2007-06-05 11:20:00,44.36,44.41,44.18,44.27,139500.0,44.36,44.41,44.18,44.27,139500.0
2007-06-05 11:30:00,44.27,44.39,44.22,44.33,114700.0,44.27,44.39,44.22,44.33,114700.0
2007-06-05 11:40:00,44.33,44.35,44.1,44.35,156300.0,44.33,44.35,44.1,44.35,156300.0
2007-06-05 11:50:00,44.34,44.35,44.14,44.14,145200.0,44.34,44.35,44.14,44.14,145200.0
2007-06-05 12:00:00,44.15,44.21,44.07,44.16,133000.0,44.15,44.21,44.07,44.16,133000.0
2007-06-05 12:10:00,44.16,44.21,44.0,44.02,125500.0,44.16,44.21,44.0,44.02,125500.0
2007-06-05 12:20:00,44.04,44.12,43.96,44.06,79800.0,44.04,44.12,43.96,44.06,79800.0
2007-06-05 12:30:00,44.06,44.14,44.0,44.05,92600.0,44.06,44.14,44.0,44.05,92600.0
2007-06-05 12:40:00,44.05,44.05,44.02,44.04,63400.0,44.05,44.05,44.02,44.04,63400.0
2007-06-05 12:50:00,44.05,44.12,44.04,44.05,88700.0,44.05,44.12,44.04,44.05,88700.0
2007-06-05 13:00:00,44.04,44.15,44.0,44.15,94900.0,44.04,44.15,44.0,44.15,94900.0
2007-06-05 13:10:00,44.14,44.19,44.05,44.1,80200.0,44.14,44.19,44.05,44.1,80200.0
2007-06-05 13:20:00,44.1,44.11,44.03,44.03,77600.0,44.1,44.11,44.03,44.03,77600.0
2007-06-05 13:30:00,44.03,44.08,43.95,44.06,90600.0,44.03,44.08,43.95,44.06,90600.0
2007-06-05 13:40:00,44.07,44.08,44.0,44.06,46400.0,44.07,44.08,44.0,44.06,46400.0
2007-06-05 13:50:00,44.08,44.18,44.06,44.12,48500.0,44.08,44.18,44.06,44.12,48500.0
2007-06-05 14:00:00,44.12,44.17,44.06,44.06,46600.0,44.12,44.17,44.06,44.06,46600.0
2007-06-05 14:10:00,44.07,44.15,44.05,44.15,58000.0,44.07,44.15,44.05,44.15,58000.0
2007-06-05 14:20:00,44.16,44.23,44.14,44.15,77500.0,44.16,44.23,44.14,44.15,77500.0
2007-06-05 14:30:00,44.16,44.18,44.04,44.08,81800.0,44.16,44.18,44.04,44.08,81800.0
2007-06-05 14:40:00,44.07,44.22,44.04,44.22,64400.0,44.07,44.22,44.04,44.22,64400.0
2007-06-05 14:50:00,44.21,44.22,44.1,44.11,42600.0,44.21,44.22,44.1,44.11,42600.0
2007-06-05 15:00:00,44.11,44.13,44.07,44.13,72400.0,44.11,44.13,44.07,44.13,72400.0
2007-06-05 15:10:00,44.14,44.26,44.14,44.21,104400.0,44.14,44.26,44.14,44.21,104400.0
2007-06-05 15:20:00,44.21,44.32,44.2,44.32,81600.0,44.21,44.32,44.2,44.32,81600.0
2007-06-05 15:30:00,44.31,44.44,44.29,44.35,149100.0,44.31,44.44,44.29,44.35,149100.0
2007-06-05 15:40:00,44.35,44.4,44.32,44.4,143300.0,44.35,44.4,44.32,44.4,143300.0
2007-06-05 15:50:00,44.4,44.45,44.27,44.36,287300.0,44.4,44.45,44.27,44.36,287300.0
2007-06-06 09:30:00,44.19,44.19,43.94,43.96,171000.0,44.19,44.19,43.94,43.96,171000.0
2007-06-06 09:40:00,43.96,44.04,43.74,43.81,252800.0,43.96,44.04,43.74,43.81,252800.0
2007-06-06 09:50:00,43.79,43.98,43.79,43.97,129100.0,43.79,43.98,43.79,43.97,129100.0
2007-06-06 10:00:00,43.97,44.0,43.76,43.81,128200.0,43.97,44.0,43.76,43.81,128200.0
2007-06-06 10:10:00,43.78,43.9,43.67,43.9,89500.0,43.78,43.9,43.67,43.9,89500.0
2007-06-06 10:20:00,43.9,43.91,43.74,43.8,83100.0,43.9,43.91,43.74,43.8,83100.0
2007-06-06 10:30:00,43.83,43.9,43.5,43.65,311000.0,43.83,43.9,43.5,43.65,311000.0
2007-06-06 10:40:00,43.64,43.67,43.55,43.65,123300.0,43.64,43.67,43.55,43.65,123300.0
2007-06-06 10:50:00,43.65,43.66,43.45,43.45,199800.0,43.65,43.66,43.45,43.45,199800.0
2007-06-06 11:00:00,43.46,43.62,43.43,43.59,120000.0,43.46,43.62,43.43,43.59,120000.0
2007-06-06 11:10:00,43.6,43.68,43.6,43.65,84700.0,43.6,43.68,43.6,43.65,84700.0
2007-06-06 11:20:00,43.65,43.66,43.57,43.6,130800.0,43.65,43.66,43.57,43.6,130800.0
2007-06-06 11:30:00,43.6,43.62,43.54,43.55,82500.0,43.6,43.62,43.54,43.55,82500.0
2007-06-06 11:40:00,43.54,43.57,43.43,43.44,76900.0,43.54,43.57,43.43,43.44,76900.0
2007-06-06 11:50:00,43.44,43.48,43.43,43.44,135100.0,43.44,43.48,43.43,43.44,135100.0
2007-06-06 12:00:00,43.45,43.51,43.43,43.49,109900.0,43.45,43.51,43.43,43.49,109900.0
2007-06-06 12:10:00,43.49,43.65,43.48,43.64,85600.0,43.49,43.65,43.48,43.64,85600.0
2007-06-06 12:20:00,43.63,43.66,43.54,43.6,78700.0,43.63,43.66,43.54,43.6,78700.0
2007-06-06 12:30:00,43.6,43.61,43.53,43.57,69900.0,43.6,43.61,43.53,43.57,69900.0
2007-06-06 12:40:00,43.57,43.62,43.55,43.58,56700.0,43.57,43.62,43.55,43.58,56700.0
2007-06-06 12:50:00,43.58,43.63,43.55,43.6,72500.0,43.58,43.63,43.55,43.6,72500.0
2007-06-06 13:00:00,43.59,43.69,43.58,43.66,94300.0,43.59,43.69,43.58,43.66,94300.0
2007-06-06 13:10:00,43.67,43.67,43.58,43.6,89900.0,43.67,43.67,43.58,43.6,89900.0
2007-06-06 13:20:00,43.6,43.66,43.5,43.59,101800.0,43.6,43.66,43.5,43.59,101800.0
2007-06-06 13:30:00,43.59,43.6,43.53,43.53,78400.0,43.59,43.6,43.53,43.53,78400.0
2007-06-06 13:40:00,43.53,43.6,43.48,43.58,71600.0,43.53,43.6,43.48,43.58,71600.0
2007-06-06 13:50:00,43.57,43.68,43.55,43.68,57500.0,43.57,43.68,43.55,43.68,57500.0
2007-06-06 14:00:00,43.67,43.7,43.63,43.64,53400.0,43.67,43.7,43.63,43.64,53400.0
2007-06-06 14:10:00,43.64,43.66,43.6,43.63,64700.0,43.64,43.66,43.6,43.63,64700.0
2007-06-06 14:20:00,43.63,43.75,43.57,43.73,88800.0,43.63,43.75,43.57,43.73,88800.0
2007-06-06 14:30:00,43.73,43.78,43.72,43.78,90800.0,43.73,43.78,43.72,43.78,90800.0
2007-06-06 14:40:00,43.78,43.84,43.74,43.75,114700.0,43.78,43.84,43.74,43.75,114700.0
2007-06-06 14:50:00,43.74,43.81,43.73,43.78,54400.0,43.74,43.81,43.73,43.78,54400.0
2007-06-06 15:00:00,43.79,43.82,43.7,43.82,83100.0,43.79,43.82,43.7,43.82,83100.0
2007-06-06 15:10:00,43.81,43.86,43.73,43.86,147200.0,43.81,43.86,43.73,43.86,147200.0
2007-06-06 15:20:00,43.86,43.97,43.85,43.9,183100.0,43.86,43.97,43.85,43.9,183100.0
2007-06-06 15:30:00,43.9,43.93,43.87,43.9,143100.0,43.9,43.93,43.87,43.9,143100.0
2007-06-06 15:40:00,43.91,43.96,43.87,43.87,165200.0,43.91,43.96,43.87,43.87,165200.0
2007-06-06 15:50:00,43.87,43.88,43.64,43.64,600200.0,43.87,43.88,43.64,43.64,600200.0
2007-06-07 09:30:00,43.39,43.52,43.24,43.29,195400.0,43.39,43.52,43.24,43.29,195400.0
2007-06-07 09:40:00,43.29,43.59,43.2,43.57,104600.0,43.29,43.59,43.2,43.57,104600.0
2007-06-07 09:50:00,43.58,43.67,43.57,43.67,62400.0,43.58,43.67,43.57,43.67,62400.0
2007-06-07 10:00:00,43.67,43.7,43.41,43.49,84200.0,43.67,43.7,43.41,43.49,84200.0
2007-06-07 10:10:00,43.49,43.61,43.32,43.39,94500.0,43.49,43.61,43.32,43.39,94500.0
2007-06-07 10:20:00,43.4,43.66,43.4,43.42,103900.0,43.4,43.66,43.4,43.42,103900.0
2007-06-07 10:30:00,43.42,43.7,43.41,43.57,79300.0,43.42,43.7,43.41,43.57,79300.0
2007-06-07 10:40:00,43.58,43.66,43.49,43.49,93400.0,43.58,43.66,43.49,43.49,93400.0
2007-06-07 10:50:00,43.5,43.59,43.41,43.52,77600.0,43.5,43.59,43.41,43.52,77600.0
2007-06-07 11:00:00,43.51,43.56,43.36,43.37,89400.0,43.51,43.56,43.36,43.37,89400.0
2007-06-07 11:10:00,43.37,43.44,43.21,43.3,150300.0,43.37,43.44,43.21,43.3,150300.0
2007-06-07 11:20:00,43.31,43.39,43.26,43.3,56300.0,43.31,43.39,43.26,43.3,56300.0
2007-06-07 11:30:00,43.31,43.44,43.3,43.32,41800.0,43.31,43.44,43.3,43.32,41800.0
2007-06-07 11:40:00,43.33,43.39,43.27,43.36,68300.0,43.33,43.39,43.27,43.36,68300.0
2007-06-07 11:50:00,43.37,43.37,43.19,43.19,56700.0,43.37,43.37,43.19,43.19,56700.0
2007-06-07 12:00:00,43.19,43.23,43.08,43.1,159200.0,43.19,43.23,43.08,43.1,159200.0
2007-06-07 12:10:00,43.12,43.3,43.1,43.29,124800.0,43.12,43.3,43.1,43.29,124800.0
2007-06-07 12:20:00,43.29,43.35,43.27,43.35,49900.0,43.29,43.35,43.27,43.35,49900.0
2007-06-07 12:30:00,43.34,43.39,43.07,43.07,141700.0,43.34,43.39,43.07,43.07,141700.0
2007-06-07 12:40:00,43.07,43.19,43.01,43.02,104700.0,43.07,43.19,43.01,43.02,104700.0
2007-06-07 12:50:00,43.02,43.02,42.89,42.97,171000.0,43.02,43.02,42.89,42.97,171000.0
2007-06-07 13:00:00,42.97,43.02,42.95,43.02,158300.0,42.97,43.02,42.95,43.02,158300.0
2007-06-07 13:10:00,43.01,43.05,42.94,42.98,171700.0,43.01,43.05,42.94,42.98,171700.0
2007-06-07 13:20:00,42.98,43.05,42.95,42.96,86800.0,42.98,43.05,42.95,42.96,86800.0
2007-06-07 13:30:00,42.97,42.97,42.6,42.61,207200.0,42.97,42.97,42.6,42.61,207200.0
2007-06-07 13:40:00,42.6,42.72,42.52,42.7,155000.0,42.6,42.72,42.52,42.7,155000.0
2007-06-07 13:50:00,42.7,42.74,42.6,42.63,204200.0,42.7,42.74,42.6,42.63,204200.0
2007-06-07 14:00:00,42.62,42.7,42.6,42.61,126900.0,42.62,42.7,42.6,42.61,126900.0
2007-06-07 14:10:00,42.6,42.69,42.53,42.68,91300.0,42.6,42.69,42.53,42.68,91300.0
2007-06-07 14:20:00,42.68,42.79,42.62,42.75,68100.0,42.68,42.79,42.62,42.75,68100.0
2007-06-07 14:30:00,42.75,42.81,42.7,42.77,80200.0,42.75,42.81,42.7,42.77,80200.0
2007-06-07 14:40:00,42.77,42.87,42.71,42.78,102900.0,42.77,42.87,42.71,42.78,102900.0
2007-06-07 14:50:00,42.8,42.9,42.75,42.88,98600.0,42.8,42.9,42.75,42.88,98600.0
2007-06-07 15:00:00,42.88,43.0,42.86,42.99,127800.0,42.88,43.0,42.86,42.99,127800.0
2007-06-07 15:10:00,42.98,43.1,42.96,42.96,180900.0,42.98,43.1,42.96,42.96,180900.0
2007-06-07 15:20:00,42.97,42.98,42.84,42.91,157100.0,42.97,42.98,42.84,42.91,157100.0
2007-06-07 15:30:00,42.91,43.04,42.9,42.99,203000.0,42.91,43.04,42.9,42.99,203000.0
2007-06-07 15:40:00,42.99,43.0,42.87,42.9,414600.0,42.99,43.0,42.87,42.9,414600.0
2007-06-07 15:50:00,42.9,42.9,42.71,42.77,433300.0,42.9,42.9,42.71,42.77,433300.0
2007-06-08 09:30:00,42.78,42.99,42.45,42.65,176000.0,42.78,42.99,42.45,42.65,176000.0
2007-06-08 09:40:00,42.63,42.7,42.5,42.58,193100.0,42.63,42.7,42.5,42.58,193100.0
2007-06-08 09:50:00,42.59,42.75,42.52,42.56,217600.0,42.59,42.75,42.52,42.56,217600.0
2007-06-08 10:00:00,42.56,42.63,42.46,42.56,218000.0,42.56,42.63,42.46,42.56,218000.0
2007-06-08 10:10:00,42.57,42.87,42.55,42.8,177600.0,42.57,42.87,42.55,42.8,177600.0
2007-06-08 10:20:00,42.8,43.03,42.73,42.92,172000.0,42.8,43.03,42.73,42.92,172000.0
2007-06-08 10:30:00,42.93,42.95,42.8,42.82,147300.0,42.93,42.95,42.8,42.82,147300.0
2007-06-08 10:40:00,42.81,42.91,42.72,42.86,231300.0,42.81,42.91,42.72,42.86,231300.0
2007-06-08 10:50:00,42.86,42.89,42.77,42.83,86100.0,42.86,42.89,42.77,42.83,86100.0
2007-06-08 11:00:00,42.84,42.86,42.79,42.84,69900.0,42.84,42.86,42.79,42.84,69900.0
2007-06-08 11:10:00,42.84,42.85,42.71,42.8,90200.0,42.84,42.85,42.71,42.8,90200.0
2007-06-08 11:20:00,42.79,42.85,42.77,42.81,48800.0,42.79,42.85,42.77,42.81,48800.0
2007-06-08 11:30:00,42.81,42.81,42.75,42.8,49400.0,42.81,42.81,42.75,42.8,49400.0
2007-06-08 11:40:00,42.8,42.83,42.76,42.8,66100.0,42.8,42.83,42.76,42.8,66100.0
2007-06-08 11:50:00,42.8,42.81,42.73,42.79,55800.0,42.8,42.81,42.73,42.79,55800.0
2007-06-08 12:00:00,42.8,42.85,42.77,42.81,56100.0,42.8,42.85,42.77,42.81,56100.0
2007-06-08 12:10:00,42.81,42.81,42.75,42.78,66000.0,42.81,42.81,42.75,42.78,66000.0
2007-06-08 12:20:00,42.79,42.93,42.78,42.91,63700.0,42.79,42.93,42.78,42.91,63700.0
2007-06-08 12:30:00,42.89,42.9,42.85,42.89,40500.0,42.89,42.9,42.85,42.89,40500.0
2007-06-08 12:40:00,42.89,42.9,42.78,42.82,82500.0,42.89,42.9,42.78,42.82,82500.0
2007-06-08 12:50:00,42.82,42.89,42.75,42.84,81500.0,42.82,42.89,42.75,42.84,81500.0
2007-06-08 13:00:00,42.84,42.85,42.81,42.83,71200.0,42.84,42.85,42.81,42.83,71200.0
2007-06-08 13:10:00,42.83,42.84,42.72,42.74,67100.0,42.83,42.84,42.72,42.74,67100.0
2007-06-08 13:20:00,42.74,42.8,42.74,42.79,62800.0,42.74,42.8,42.74,42.79,62800.0
2007-06-08 13:30:00,42.79,42.8,42.71,42.77,114500.0,42.79,42.8,42.71,42.77,114500.0
2007-06-08 13:40:00,42.77,42.86,42.77,42.85,90100.0,42.77,42.86,42.77,42.85,90100.0
2007-06-08 13:50:00,42.84,42.91,42.82,42.84,80900.0,42.84,42.91,42.82,42.84,80900.0
2007-06-08 14:00:00,42.84,42.9,42.82,42.89,91900.0,42.84,42.9,42.82,42.89,91900.0
2007-06-08 14:10:00,42.89,42.9,42.81,42.83,100900.0,42.89,42.9,42.81,42.83,100900.0
2007-06-08 14:20:00,42.82,42.9,42.8,42.81,81200.0,42.82,42.9,42.8,42.81,81200.0
2007-06-08 14:30:00,42.81,42.81,42.7,42.76,73000.0,42.81,42.81,42.7,42.76,73000.0
2007-06-08 14:40:00,42.76,42.76,42.69,42.75,96800.0,42.76,42.76,42.69,42.75,96800.0
2007-06-08 14:50:00,42.75,42.9,42.74,42.85,72900.0,42.75,42.9,42.74,42.85,72900.0
2007-06-08 15:00:00,42.84,42.93,42.82,42.87,143200.0,42.84,42.93,42.82,42.87,143200.0
2007-06-08 15:10:00,42.86,42.92,42.82,42.85,141300.0,42.86,42.92,42.82,42.85,141300.0
2007-06-08 15:20:00,42.84,42.84,42.77,42.79,100100.0,42.84,42.84,42.77,42.79,100100.0
2007-06-08 15:30:00,42.79,42.94,42.72,42.91,366400.0,42.79,42.94,42.72,42.91,366400.0
2007-06-08 15:40:00,42.91,43.0,42.86,42.99,383500.0,42.91,43.0,42.86,42.99,383500.0
2007-06-08 15:50:00,43.0,43.11,42.97,43.04,438000.0,43.0,43.11,42.97,43.04,438000.0
2007-06-11 09:30:00,43.2,43.5,43.08,43.43,264300.0,43.2,43.5,43.08,43.43,264300.0
2007-06-11 09:40:00,43.43,43.5,43.36,43.39,266300.0,43.43,43.5,43.36,43.39,266300.0
2007-06-11 09:50:00,43.4,43.5,43.36,43.45,110800.0,43.4,43.5,43.36,43.45,110800.0
2007-06-11 10:00:00,43.46,43.53,43.35,43.35,213100.0,43.46,43.53,43.35,43.35,213100.0
2007-06-11 10:10:00,43.35,43.4,43.32,43.35,143500.0,43.35,43.4,43.32,43.35,143500.0
2007-06-11 10:20:00,43.36,43.36,43.21,43.21,153000.0,43.36,43.36,43.21,43.21,153000.0
2007-06-11 10:30:00,43.23,43.28,43.2,43.21,128200.0,43.23,43.28,43.2,43.21,128200.0
2007-06-11 10:40:00,43.22,43.25,43.1,43.12,126000.0,43.22,43.25,43.1,43.12,126000.0
2007-06-11 10:50:00,43.12,43.34,43.12,43.34,89100.0,43.12,43.34,43.12,43.34,89100.0
2007-06-11 11:00:00,43.34,43.35,43.24,43.32,46200.0,43.34,43.35,43.24,43.32,46200.0
2007-06-11 11:10:00,43.33,43.34,43.19,43.25,57100.0,43.33,43.34,43.19,43.25,57100.0
2007-06-11 11:20:00,43.24,43.35,43.21,43.27,36400.0,43.24,43.35,43.21,43.27,36400.0
2007-06-11 11:30:00,43.26,43.44,43.26,43.38,89700.0,43.26,43.44,43.26,43.38,89700.0
2007-06-11 11:40:00,43.38,43.5,43.37,43.45,78300.0,43.38,43.5,43.37,43.45,78300.0
2007-06-11 11:50:00,43.46,43.5,43.34,43.35,112100.0,43.46,43.5,43.34,43.35,112100.0
2007-06-11 12:00:00,43.35,43.35,43.3,43.3,52400.0,43.35,43.35,43.3,43.3,52400.0
2007-06-11 12:10:00,43.31,43.33,43.3,43.3,44300.0,43.31,43.33,43.3,43.3,44300.0
2007-06-11 12:20:00,43.31,43.32,43.3,43.31,31600.0,43.31,43.32,43.3,43.31,31600.0
2007-06-11 12:30:00,43.32,43.33,43.25,43.25,55900.0,43.32,43.33,43.25,43.25,55900.0
2007-06-11 12:40:00,43.25,43.26,43.19,43.23,81500.0,43.25,43.26,43.19,43.23,81500.0
2007-06-11 12:50:00,43.22,43.31,43.2,43.3,135300.0,43.22,43.31,43.2,43.3,135300.0
2007-06-11 13:00:00,43.31,43.32,43.23,43.25,60400.0,43.31,43.32,43.23,43.25,60400.0
2007-06-11 13:10:00,43.25,43.27,43.22,43.24,72500.0,43.25,43.27,43.22,43.24,72500.0
2007-06-11 13:20:00,43.23,43.27,43.21,43.24,62900.0,43.23,43.27,43.21,43.24,62900.0
2007-06-11 13:30:00,43.25,43.27,43.22,43.25,127000.0,43.25,43.27,43.22,43.25,127000.0
2007-06-11 13:40:00,43.26,43.27,43.21,43.24,93600.0,43.26,43.27,43.21,43.24,93600.0
2007-06-11 13:50:00,43.23,43.25,43.21,43.25,67000.0,43.23,43.25,43.21,43.25,67000.0
2007-06-11 14:00:00,43.25,43.28,43.21,43.25,72000.0,43.25,43.28,43.21,43.25,72000.0
2007-06-11 14:10:00,43.24,43.3,43.2,43.28,120800.0,43.24,43.3,43.2,43.28,120800.0
2007-06-11 14:20:00,43.27,43.29,43.24,43.26,150400.0,43.27,43.29,43.24,43.26,150400.0
2007-06-11 14:30:00,43.26,43.27,43.22,43.25,104600.0,43.26,43.27,43.22,43.25,104600.0
2007-06-11 14:40:00,43.25,43.27,43.22,43.27,149400.0,43.25,43.27,43.22,43.27,149400.0
2007-06-11 14:50:00,43.27,43.31,43.25,43.25,154400.0,43.27,43.31,43.25,43.25,154400.0
2007-06-11 15:00:00,43.25,43.29,43.16,43.17,176800.0,43.25,43.29,43.16,43.17,176800.0
2007-06-11 15:10:00,43.18,43.34,43.18,43.27,258800.0,43.18,43.34,43.18,43.27,258800.0
2007-06-11 15:20:00,43.26,43.28,43.2,43.24,152900.0,43.26,43.28,43.2,43.24,152900.0
2007-06-11 15:30:00,43.24,43.25,43.15,43.16,241200.0,43.24,43.25,43.15,43.16,241200.0
2007-06-11 15:40:00,43.16,43.19,42.99,42.99,297200.0,43.16,43.19,42.99,42.99,297200.0
2007-06-11 15:50:00,42.99,43.02,42.86,42.99,478300.0,42.99,43.02,42.86,42.99,478300.0
2007-06-12 09:30:00,42.6,42.92,42.56,42.74,163100.0,42.6,42.92,42.56,42.74,163100.0
2007-06-12 09:40:00,42.7,42.88,42.7,42.88,136100.0,42.7,42.88,42.7,42.88,136100.0
2007-06-12 09:50:00,42.87,42.91,42.7,42.73,105000.0,42.87,42.91,42.7,42.73,105000.0
2007-06-12 10:00:00,42.71,42.8,42.7,42.71,78200.0,42.71,42.8,42.7,42.71,78200.0
2007-06-12 10:10:00,42.71,42.74,42.54,42.57,112800.0,42.71,42.74,42.54,42.57,112800.0
2007-06-12 10:20:00,42.57,42.61,42.45,42.59,137300.0,42.57,42.61,42.45,42.59,137300.0
2007-06-12 10:30:00,42.6,42.85,42.6,42.85,140800.0,42.6,42.85,42.6,42.85,140800.0
2007-06-12 10:40:00,42.85,42.85,42.74,42.84,109100.0,42.85,42.85,42.74,42.84,109100.0
2007-06-12 10:50:00,42.83,42.94,42.78,42.91,180800.0,42.83,42.94,42.78,42.91,180800.0
2007-06-12 11:00:00,42.91,42.93,42.55,42.68,151100.0,42.91,42.93,42.55,42.68,151100.0
2007-06-12 11:10:00,42.68,42.85,42.66,42.73,132400.0,42.68,42.85,42.66,42.73,132400.0
2007-06-12 11:20:00,42.72,42.88,42.7,42.83,118800.0,42.72,42.88,42.7,42.83,118800.0
2007-06-12 11:30:00,42.82,42.9,42.72,42.89,115200.0,42.82,42.9,42.72,42.89,115200.0
2007-06-12 11:40:00,42.88,42.98,42.86,42.92,89600.0,42.88,42.98,42.86,42.92,89600.0
2007-06-12 11:50:00,42.92,43.0,42.88,42.96,83300.0,42.92,43.0,42.88,42.96,83300.0
2007-06-12 12:00:00,42.96,42.98,42.88,42.98,53800.0,42.96,42.98,42.88,42.98,53800.0
2007-06-12 12:10:00,42.98,43.08,42.87,42.89,157300.0,42.98,43.08,42.87,42.89,157300.0
2007-06-12 12:20:00,42.9,42.97,42.82,42.92,44500.0,42.9,42.97,42.82,42.92,44500.0
2007-06-12 12:30:00,42.91,42.96,42.87,42.92,39200.0,42.91,42.96,42.87,42.92,39200.0
2007-06-12 12:40:00,42.92,42.96,42.9,42.96,31600.0,42.92,42.96,42.9,42.96,31600.0
2007-06-12 12:50:00,42.96,42.96,42.8,42.82,62200.0,42.96,42.96,42.8,42.82,62200.0
2007-06-12 13:00:00,42.81,42.92,42.8,42.91,57800.0,42.81,42.92,42.8,42.91,57800.0
2007-06-12 13:10:00,42.91,43.07,42.89,43.05,60400.0,42.91,43.07,42.89,43.05,60400.0
2007-06-12 13:20:00,43.06,43.18,43.05,43.09,123500.0,43.06,43.18,43.05,43.09,123500.0
2007-06-12 13:30:00,43.09,43.16,43.02,43.14,97800.0,43.09,43.16,43.02,43.14,97800.0
2007-06-12 13:40:00,43.13,43.23,43.03,43.17,94400.0,43.13,43.23,43.03,43.17,94400.0
2007-06-12 13:50:00,43.17,43.25,43.14,43.24,122400.0,43.17,43.25,43.14,43.24,122400.0
2007-06-12 14:00:00,43.25,43.39,43.23,43.27,125900.0,43.25,43.39,43.23,43.27,125900.0
2007-06-12 14:10:00,43.29,43.33,43.12,43.16,143500.0,43.29,43.33,43.12,43.16,143500.0
2007-06-12 14:20:00,43.15,43.16,43.0,43.08,87100.0,43.15,43.16,43.0,43.08,87100.0
2007-06-12 14:30:00,43.07,43.15,42.96,42.98,74500.0,43.07,43.15,42.96,42.98,74500.0
2007-06-12 14:40:00,42.97,43.01,42.9,42.94,91200.0,42.97,43.01,42.9,42.94,91200.0
2007-06-12 14:50:00,42.93,43.05,42.93,43.05,104500.0,42.93,43.05,42.93,43.05,104500.0
2007-06-12 15:00:00,43.04,43.1,42.9,42.92,137600.0,43.04,43.1,42.9,42.92,137600.0
2007-06-12 15:10:00,42.9,42.93,42.75,42.84,137500.0,42.9,42.93,42.75,42.84,137500.0
2007-06-12 15:20:00,42.83,42.87,42.75,42.79,101500.0,42.83,42.87,42.75,42.79,101500.0
2007-06-12 15:30:00,42.78,42.81,42.64,42.68,112300.0,42.78,42.81,42.64,42.68,112300.0
2007-06-12 15:40:00,42.69,42.7,42.51,42.64,235400.0,42.69,42.7,42.51,42.64,235400.0
2007-06-12 15:50:00,42.64,42.76,42.64,42.69,270000.0,42.64,42.76,42.64,42.69,270000.0
2007-06-13 09:30:00,43.16,43.2,42.9,43.17,183200.0,43.16,43.2,42.9,43.17,183200.0
2007-06-13 09:40:00,43.16,43.17,43.03,43.05,102700.0,43.16,43.17,43.03,43.05,102700.0
2007-06-13 09:50:00,43.05,43.1,43.0,43.01,134600.0,43.05,43.1,43.0,43.01,134600.0
2007-06-13 10:00:00,43.02,43.18,42.95,43.06,222200.0,43.02,43.18,42.95,43.06,222200.0
2007-06-13 10:10:00,43.07,43.37,43.06,43.37,132500.0,43.07,43.37,43.06,43.37,132500.0
2007-06-13 10:20:00,43.38,43.54,43.35,43.49,203600.0,43.38,43.54,43.35,43.49,203600.0
2007-06-13 10:30:00,43.49,43.49,43.32,43.39,106100.0,43.49,43.49,43.32,43.39,106100.0
2007-06-13 10:40:00,43.39,43.45,43.34,43.37,89000.0,43.39,43.45,43.34,43.37,89000.0
2007-06-13 10:50:00,43.37,43.46,43.25,43.26,178900.0,43.37,43.46,43.25,43.26,178900.0
2007-06-13 11:00:00,43.27,43.27,43.19,43.21,123700.0,43.27,43.27,43.19,43.21,123700.0
2007-06-13 11:10:00,43.21,43.26,43.18,43.25,114000.0,43.21,43.26,43.18,43.25,114000.0
2007-06-13 11:20:00,43.25,43.25,43.18,43.18,124200.0,43.25,43.25,43.18,43.18,124200.0
2007-06-13 11:30:00,43.18,43.24,43.17,43.22,125600.0,43.18,43.24,43.17,43.22,125600.0
2007-06-13 11:40:00,43.22,43.27,43.18,43.24,62900.0,43.22,43.27,43.18,43.24,62900.0
2007-06-13 11:50:00,43.24,43.26,43.19,43.22,84700.0,43.24,43.26,43.19,43.22,84700.0
2007-06-13 12:00:00,43.22,43.25,43.11,43.2,97600.0,43.22,43.25,43.11,43.2,97600.0
2007-06-13 12:10:00,43.2,43.29,43.15,43.24,79000.0,43.2,43.29,43.15,43.24,79000.0
2007-06-13 12:20:00,43.24,43.29,43.14,43.19,86800.0,43.24,43.29,43.14,43.19,86800.0
2007-06-13 12:30:00,43.18,43.4,43.1,43.28,301300.0,43.18,43.4,43.1,43.28,301300.0
2007-06-13 12:40:00,43.29,43.4,43.29,43.31,71100.0,43.29,43.4,43.29,43.31,71100.0
2007-06-13 12:50:00,43.31,43.42,43.27,43.31,106400.0,43.31,43.42,43.27,43.31,106400.0
2007-06-13 13:00:00,43.31,43.4,43.15,43.21,111400.0,43.31,43.4,43.15,43.21,111400.0
2007-06-13 13:10:00,43.21,43.3,43.16,43.23,87000.0,43.21,43.3,43.16,43.23,87000.0
2007-06-13 13:20:00,43.23,43.3,43.23,43.27,82900.0,43.23,43.3,43.23,43.27,82900.0
2007-06-13 13:30:00,43.26,43.36,43.24,43.34,93600.0,43.26,43.36,43.24,43.34,93600.0
2007-06-13 13:40:00,43.34,43.37,43.26,43.3,69700.0,43.34,43.37,43.26,43.3,69700.0
2007-06-13 13:50:00,43.3,43.81,43.26,43.65,443200.0,43.3,43.81,43.26,43.65,443200.0
2007-06-13 14:00:00,43.64,43.8,43.64,43.67,506900.0,43.64,43.8,43.64,43.67,506900.0
2007-06-13 14:10:00,43.67,43.72,43.57,43.59,325700.0,43.67,43.72,43.57,43.59,325700.0
2007-06-13 14:20:00,43.6,43.65,43.14,43.6,167500.0,43.6,43.65,43.14,43.6,167500.0
2007-06-13 14:30:00,43.59,43.64,43.53,43.64,138500.0,43.59,43.64,43.53,43.64,138500.0
2007-06-13 14:40:00,43.64,43.78,43.61,43.76,144400.0,43.64,43.78,43.61,43.76,144400.0
2007-06-13 14:50:00,43.76,43.81,43.68,43.8,203800.0,43.76,43.81,43.68,43.8,203800.0
2007-06-13 15:00:00,43.8,43.81,43.73,43.77,186200.0,43.8,43.81,43.73,43.77,186200.0
2007-06-13 15:10:00,43.76,43.78,43.65,43.74,281500.0,43.76,43.78,43.65,43.74,281500.0
2007-06-13 15:20:00,43.74,43.75,43.66,43.7,179500.0,43.74,43.75,43.66,43.7,179500.0
2007-06-13 15:30:00,43.71,43.97,43.71,43.96,213500.0,43.71,43.97,43.71,43.96,213500.0
2007-06-13 15:40:00,43.96,44.05,43.85,43.97,558100.0,43.96,44.05,43.85,43.97,558100.0
2007-06-13 15:50:00,43.97,44.13,43.93,44.11,757800.0,43.97,44.13,43.93,44.11,757800.0
2007-06-14 09:30:00,44.3,44.5,44.01,44.32,512400.0,44.3,44.5,44.01,44.32,512400.0
2007-06-14 09:40:00,44.32,44.35,44.06,44.11,197300.0,44.32,44.35,44.06,44.11,197300.0
2007-06-14 09:50:00,44.11,44.35,44.09,44.29,227100.0,44.11,44.35,44.09,44.29,227100.0
2007-06-14 10:00:00,44.29,44.33,44.2,44.21,147800.0,44.29,44.33,44.2,44.21,147800.0
2007-06-14 10:10:00,44.21,44.21,43.88,43.89,310400.0,44.21,44.21,43.88,43.89,310400.0
2007-06-14 10:20:00,43.88,43.9,43.7,43.8,190200.0,43.88,43.9,43.7,43.8,190200.0
2007-06-14 10:30:00,43.8,44.01,43.75,43.81,197700.0,43.8,44.01,43.75,43.81,197700.0
2007-06-14 10:40:00,43.81,44.0,43.8,43.91,153700.0,43.81,44.0,43.8,43.91,153700.0
2007-06-14 10:50:00,43.92,43.95,43.89,43.93,86100.0,43.92,43.95,43.89,43.93,86100.0
2007-06-14 11:00:00,43.94,43.96,43.87,43.87,101400.0,43.94,43.96,43.87,43.87,101400.0
2007-06-14 11:10:00,43.86,43.93,43.83,43.93,108000.0,43.86,43.93,43.83,43.93,108000.0
2007-06-14 11:20:00,43.93,43.96,43.88,43.96,78900.0,43.93,43.96,43.88,43.96,78900.0
2007-06-14 11:30:00,43.96,44.04,43.92,43.99,182300.0,43.96,44.04,43.92,43.99,182300.0
2007-06-14 11:40:00,44.0,44.0,43.72,43.75,210700.0,44.0,44.0,43.72,43.75,210700.0
2007-06-14 11:50:00,43.74,43.87,43.74,43.87,173700.0,43.74,43.87,43.74,43.87,173700.0
2007-06-14 12:00:00,43.87,44.11,43.76,43.81,119000.0,43.87,44.11,43.76,43.81,119000.0
2007-06-14 12:10:00,43.81,44.11,43.8,43.89,84200.0,43.81,44.11,43.8,43.89,84200.0
2007-06-14 12:20:00,43.89,43.9,43.76,43.84,127200.0,43.89,43.9,43.76,43.84,127200.0
2007-06-14 12:30:00,43.83,43.88,43.75,43.79,240100.0,43.83,43.88,43.75,43.79,240100.0
2007-06-14 12:40:00,43.78,43.8,43.65,43.76,236400.0,43.78,43.8,43.65,43.76,236400.0
2007-06-14 12:50:00,43.76,43.85,43.65,43.73,346100.0,43.76,43.85,43.65,43.73,346100.0
2007-06-14 13:00:00,43.72,43.9,43.68,43.82,301300.0,43.72,43.9,43.68,43.82,301300.0
2007-06-14 13:10:00,43.81,43.83,43.75,43.78,72200.0,43.81,43.83,43.75,43.78,72200.0
2007-06-14 13:20:00,43.77,43.88,43.77,43.85,171300.0,43.77,43.88,43.77,43.85,171300.0
2007-06-14 13:30:00,43.85,43.95,43.83,43.92,186600.0,43.85,43.95,43.83,43.92,186600.0
2007-06-14 13:40:00,43.93,43.96,43.85,43.86,395500.0,43.93,43.96,43.85,43.86,395500.0
2007-06-14 13:50:00,43.87,43.95,43.85,43.9,275300.0,43.87,43.95,43.85,43.9,275300.0
2007-06-14 14:00:00,43.9,44.01,43.89,43.97,192500.0,43.9,44.01,43.89,43.97,192500.0
2007-06-14 14:10:00,43.98,44.01,43.9,44.0,233100.0,43.98,44.01,43.9,44.0,233100.0
2007-06-14 14:20:00,44.0,44.0,43.97,43.99,201400.0,44.0,44.0,43.97,43.99,201400.0
2007-06-14 14:30:00,43.99,44.09,43.93,44.01,204200.0,43.99,44.09,43.93,44.01,204200.0
2007-06-14 14:40:00,44.01,44.02,43.95,43.97,202600.0,44.01,44.02,43.95,43.97,202600.0
2007-06-14 14:50:00,43.96,44.0,43.75,43.98,337600.0,43.96,44.0,43.75,43.98,337600.0
2007-06-14 15:00:00,43.98,43.99,43.86,43.98,230600.0,43.98,43.99,43.86,43.98,230600.0
2007-06-14 15:10:00,43.98,43.99,43.92,43.98,158500.0,43.98,43.99,43.92,43.98,158500.0
2007-06-14 15:20:00,43.99,44.02,43.94,43.97,375900.0,43.99,44.02,43.94,43.97,375900.0
2007-06-14 15:30:00,43.97,44.0,43.82,43.94,374300.0,43.97,44.0,43.82,43.94,374300.0
2007-06-14 15:40:00,43.95,44.0,43.77,43.83,480200.0,43.95,44.0,43.77,43.83,480200.0
2007-06-14 15:50:00,43.82,44.04,43.7,44.02,1419100.0,43.82,44.04,43.7,44.02,1419100.0
2007-06-15 09:30:00,44.43,44.5,43.77,43.84,4513500.0,44.43,44.5,43.77,43.84,4513500.0
2007-06-15 09:40:00,43.85,43.85,43.55,43.58,1002900.0,43.85,43.85,43.55,43.58,1002900.0
2007-06-15 09:50:00,43.58,43.59,42.6,42.62,1893900.0,43.58,43.59,42.6,42.62,1893900.0
2007-06-15 10:00:00,42.61,43.08,42.5,43.01,1602200.0,42.61,43.08,42.5,43.01,1602200.0
2007-06-15 10:10:00,43.01,43.48,42.94,42.96,885500.0,43.01,43.48,42.94,42.96,885500.0
2007-06-15 10:20:00,42.96,42.99,42.79,42.83,738400.0,42.96,42.99,42.79,42.83,738400.0
2007-06-15 10:30:00,42.84,43.12,42.84,43.01,478500.0,42.84,43.12,42.84,43.01,478500.0
2007-06-15 10:40:00,43.01,43.07,42.83,42.98,603100.0,43.01,43.07,42.83,42.98,603100.0
2007-06-15 10:50:00,42.98,42.99,42.84,42.91,229500.0,42.98,42.99,42.84,42.91,229500.0
2007-06-15 11:00:00,42.91,42.91,42.75,42.79,333600.0,42.91,42.91,42.75,42.79,333600.0
2007-06-15 11:10:00,42.79,42.89,42.79,42.88,235400.0,42.79,42.89,42.79,42.88,235400.0
2007-06-15 11:20:00,42.87,42.9,42.79,42.87,195000.0,42.87,42.9,42.79,42.87,195000.0
2007-06-15 11:30:00,42.86,42.95,42.83,42.9,223700.0,42.86,42.95,42.83,42.9,223700.0
2007-06-15 11:40:00,42.89,43.0,42.87,43.0,200500.0,42.89,43.0,42.87,43.0,200500.0
2007-06-15 11:50:00,43.0,43.0,42.88,42.95,259300.0,43.0,43.0,42.88,42.95,259300.0
2007-06-15 12:00:00,42.95,43.09,42.95,42.99,353100.0,42.95,43.09,42.95,42.99,353100.0
2007-06-15 12:10:00,42.99,42.99,42.89,42.93,148700.0,42.99,42.99,42.89,42.93,148700.0
2007-06-15 12:20:00,42.93,42.93,42.82,42.82,133600.0,42.93,42.93,42.82,42.82,133600.0
2007-06-15 12:30:00,42.82,42.88,42.82,42.84,140500.0,42.82,42.88,42.82,42.84,140500.0
2007-06-15 12:40:00,42.84,42.86,42.8,42.8,90300.0,42.84,42.86,42.8,42.8,90300.0
2007-06-15 12:50:00,42.8,42.85,42.8,42.8,151600.0,42.8,42.85,42.8,42.8,151600.0
2007-06-15 13:00:00,42.8,42.81,42.75,42.77,219700.0,42.8,42.81,42.75,42.77,219700.0
2007-06-15 13:10:00,42.76,42.81,42.75,42.8,168400.0,42.76,42.81,42.75,42.8,168400.0
2007-06-15 13:20:00,42.8,43.96,42.77,42.81,224600.0,42.8,43.96,42.77,42.81,224600.0
2007-06-15 13:30:00,42.8,42.82,42.65,42.66,350400.0,42.8,42.82,42.65,42.66,350400.0
2007-06-15 13:40:00,42.67,42.81,42.57,42.61,641200.0,42.67,42.81,42.57,42.61,641200.0
2007-06-15 13:50:00,42.6,42.61,42.43,42.5,750400.0,42.6,42.61,42.43,42.5,750400.0
2007-06-15 14:00:00,42.5,42.55,42.47,42.51,280600.0,42.5,42.55,42.47,42.51,280600.0
2007-06-15 14:10:00,42.51,42.62,42.48,42.54,215300.0,42.51,42.62,42.48,42.54,215300.0
2007-06-15 14:20:00,42.55,42.62,42.55,42.57,119200.0,42.55,42.62,42.55,42.57,119200.0
2007-06-15 14:30:00,42.57,42.73,42.55,42.69,308100.0,42.57,42.73,42.55,42.69,308100.0
2007-06-15 14:40:00,42.7,42.75,42.67,42.72,288600.0,42.7,42.75,42.67,42.72,288600.0
2007-06-15 14:50:00,42.72,42.76,42.68,42.7,196800.0,42.72,42.76,42.68,42.7,196800.0
2007-06-15 15:00:00,42.7,42.75,42.65,42.74,150000.0,42.7,42.75,42.65,42.74,150000.0
2007-06-15 15:10:00,42.75,42.76,42.7,42.7,210900.0,42.75,42.76,42.7,42.7,210900.0
2007-06-15 15:20:00,42.7,42.75,42.63,42.7,246600.0,42.7,42.75,42.63,42.7,246600.0
2007-06-15 15:30:00,42.7,42.76,42.69,42.72,215300.0,42.7,42.76,42.69,42.72,215300.0
2007-06-15 15:40:00,42.71,42.76,42.54,42.75,435200.0,42.71,42.76,42.54,42.75,435200.0
2007-06-15 15:50:00,42.76,42.84,42.59,42.72,1068200.0,42.76,42.84,42.59,42.72,1068200.0
2007-06-18 09:30:00,42.65,42.74,42.44,42.52,297300.0,42.65,42.74,42.44,42.52,297300.0
2007-06-18 09:40:00,42.52,42.87,42.35,42.74,288500.0,42.52,42.87,42.35,42.74,288500.0
2007-06-18 09:50:00,42.74,42.84,42.67,42.81,174000.0,42.74,42.84,42.67,42.81,174000.0
2007-06-18 10:00:00,42.81,42.82,42.62,42.66,177200.0,42.81,42.82,42.62,42.66,177200.0
2007-06-18 10:10:00,42.66,42.69,42.56,42.6,145900.0,42.66,42.69,42.56,42.6,145900.0
2007-06-18 10:20:00,42.61,42.68,42.59,42.61,231500.0,42.61,42.68,42.59,42.61,231500.0
2007-06-18 10:30:00,42.61,42.75,42.61,42.75,166600.0,42.61,42.75,42.61,42.75,166600.0
2007-06-18 10:40:00,42.75,42.81,42.74,42.77,203800.0,42.75,42.81,42.74,42.77,203800.0
2007-06-18 10:50:00,42.77,42.79,42.73,42.76,156800.0,42.77,42.79,42.73,42.76,156800.0
2007-06-18 11:00:00,42.76,42.77,42.61,42.75,124500.0,42.76,42.77,42.61,42.75,124500.0
2007-06-18 11:10:00,42.75,42.76,42.62,42.75,77500.0,42.75,42.76,42.62,42.75,77500.0
2007-06-18 11:20:00,42.74,42.76,42.72,42.72,92000.0,42.74,42.76,42.72,42.72,92000.0
2007-06-18 11:30:00,42.73,42.75,42.61,42.73,70500.0,42.73,42.75,42.61,42.73,70500.0
2007-06-18 11:40:00,42.73,42.87,42.72,42.85,125400.0,42.73,42.87,42.72,42.85,125400.0
2007-06-18 11:50:00,42.85,42.89,42.75,42.88,94500.0,42.85,42.89,42.75,42.88,94500.0
2007-06-18 12:00:00,42.87,42.94,42.87,42.93,183000.0,42.87,42.94,42.87,42.93,183000.0
2007-06-18 12:10:00,42.94,42.94,42.8,42.85,104200.0,42.94,42.94,42.8,42.85,104200.0
2007-06-18 12:20:00,42.86,42.92,42.76,42.86,126000.0,42.86,42.92,42.76,42.86,126000.0
2007-06-18 12:30:00,42.86,42.87,42.74,42.8,155300.0,42.86,42.87,42.74,42.8,155300.0
2007-06-18 12:40:00,42.8,42.85,42.79,42.8,71700.0,42.8,42.85,42.79,42.8,71700.0
2007-06-18 12:50:00,42.8,42.84,42.8,42.84,44700.0,42.8,42.84,42.8,42.84,44700.0
2007-06-18 13:00:00,42.83,42.83,42.82,42.83,61900.0,42.83,42.83,42.82,42.83,61900.0
2007-06-18 13:10:00,42.82,42.82,42.78,42.8,76200.0,42.82,42.82,42.78,42.8,76200.0
2007-06-18 13:20:00,42.8,42.81,42.76,42.77,68300.0,42.8,42.81,42.76,42.77,68300.0
2007-06-18 13:30:00,42.77,42.81,42.77,42.79,82400.0,42.77,42.81,42.77,42.79,82400.0
2007-06-18 13:40:00,42.8,42.8,42.72,42.73,75600.0,42.8,42.8,42.72,42.73,75600.0
2007-06-18 13:50:00,42.73,42.79,42.72,42.79,145600.0,42.73,42.79,42.72,42.79,145600.0
2007-06-18 14:00:00,42.79,42.82,42.77,42.79,135800.0,42.79,42.82,42.77,42.79,135800.0
2007-06-18 14:10:00,42.79,42.8,42.78,42.79,64900.0,42.79,42.8,42.78,42.79,64900.0
2007-06-18 14:20:00,42.8,42.82,42.79,42.81,91700.0,42.8,42.82,42.79,42.81,91700.0
2007-06-18 14:30:00,42.81,42.81,42.76,42.77,60000.0,42.81,42.81,42.76,42.77,60000.0
2007-06-18 14:40:00,42.77,42.78,42.73,42.75,107500.0,42.77,42.78,42.73,42.75,107500.0
2007-06-18 14:50:00,42.76,42.77,42.72,42.76,73200.0,42.76,42.77,42.72,42.76,73200.0
2007-06-18 15:00:00,42.76,42.79,42.73,42.73,166300.0,42.76,42.79,42.73,42.73,166300.0
2007-06-18 15:10:00,42.73,42.76,42.72,42.73,111000.0,42.73,42.76,42.72,42.73,111000.0
2007-06-18 15:20:00,42.74,42.75,42.73,42.75,97400.0,42.74,42.75,42.73,42.75,97400.0
2007-06-18 15:30:00,42.74,42.76,42.7,42.73,217800.0,42.74,42.76,42.7,42.73,217800.0
2007-06-18 15:40:00,42.71,42.76,42.7,42.74,210900.0,42.71,42.76,42.7,42.74,210900.0
2007-06-18 15:50:00,42.75,42.75,42.62,42.67,362300.0,42.75,42.75,42.62,42.67,362300.0
2007-06-19 09:30:00,42.3,42.5,42.3,42.33,195000.0,42.3,42.5,42.3,42.33,195000.0
2007-06-19 09:40:00,42.35,42.41,42.23,42.24,132800.0,42.35,42.41,42.23,42.24,132800.0
2007-06-19 09:50:00,42.24,42.34,42.15,42.16,184600.0,42.24,42.34,42.15,42.16,184600.0
2007-06-19 10:00:00,42.16,42.35,42.16,42.23,116100.0,42.16,42.35,42.16,42.23,116100.0
2007-06-19 10:10:00,42.23,42.31,42.23,42.31,77500.0,42.23,42.31,42.23,42.31,77500.0
2007-06-19 10:20:00,42.31,42.35,42.26,42.34,76100.0,42.31,42.35,42.26,42.34,76100.0
2007-06-19 10:30:00,42.34,42.5,42.34,42.47,99600.0,42.34,42.5,42.34,42.47,99600.0
2007-06-19 10:40:00,42.47,42.49,42.41,42.44,73300.0,42.47,42.49,42.41,42.44,73300.0
2007-06-19 10:50:00,42.44,42.67,42.42,42.47,104400.0,42.44,42.67,42.42,42.47,104400.0
2007-06-19 11:00:00,42.47,42.5,42.45,42.48,84700.0,42.47,42.5,42.45,42.48,84700.0
2007-06-19 11:10:00,42.48,42.63,42.47,42.6,123000.0,42.48,42.63,42.47,42.6,123000.0
2007-06-19 11:20:00,42.6,42.64,42.52,42.52,119600.0,42.6,42.64,42.52,42.52,119600.0
2007-06-19 11:30:00,42.51,42.53,42.42,42.46,110500.0,42.51,42.53,42.42,42.46,110500.0
2007-06-19 11:40:00,42.45,42.48,42.44,42.47,45600.0,42.45,42.48,42.44,42.47,45600.0
2007-06-19 11:50:00,42.46,42.58,42.46,42.57,74400.0,42.46,42.58,42.46,42.57,74400.0
2007-06-19 12:00:00,42.57,42.74,42.56,42.7,135000.0,42.57,42.74,42.56,42.7,135000.0
2007-06-19 12:10:00,42.7,42.75,42.63,42.65,142200.0,42.7,42.75,42.63,42.65,142200.0
2007-06-19 12:20:00,42.65,42.71,42.61,42.63,199900.0,42.65,42.71,42.61,42.63,199900.0
2007-06-19 12:30:00,42.64,42.67,42.59,42.63,64300.0,42.64,42.67,42.59,42.63,64300.0
2007-06-19 12:40:00,42.63,42.66,42.61,42.66,87700.0,42.63,42.66,42.61,42.66,87700.0
2007-06-19 12:50:00,42.66,42.72,42.66,42.67,62300.0,42.66,42.72,42.66,42.67,62300.0
2007-06-19 13:00:00,42.67,42.67,42.55,42.57,104000.0,42.67,42.67,42.55,42.57,104000.0
2007-06-19 13:10:00,42.56,42.68,42.54,42.67,130900.0,42.56,42.68,42.54,42.67,130900.0
2007-06-19 13:20:00,42.68,42.73,42.55,42.55,169200.0,42.68,42.73,42.55,42.55,169200.0
2007-06-19 13:30:00,42.55,42.58,42.46,42.47,101900.0,42.55,42.58,42.46,42.47,101900.0
2007-06-19 13:40:00,42.47,42.57,42.47,42.54,117000.0,42.47,42.57,42.47,42.54,117000.0
2007-06-19 13:50:00,42.54,42.6,42.5,42.59,55200.0,42.54,42.6,42.5,42.59,55200.0
2007-06-19 14:00:00,42.59,42.61,42.47,42.47,70400.0,42.59,42.61,42.47,42.47,70400.0
2007-06-19 14:10:00,42.46,42.5,42.45,42.47,57100.0,42.46,42.5,42.45,42.47,57100.0
2007-06-19 14:20:00,42.47,42.48,42.37,42.47,82900.0,42.47,42.48,42.37,42.47,82900.0
2007-06-19 14:30:00,42.47,42.53,42.39,42.49,87800.0,42.47,42.53,42.39,42.49,87800.0
2007-06-19 14:40:00,42.49,42.49,42.43,42.43,73200.0,42.49,42.49,42.43,42.43,73200.0
2007-06-19 14:50:00,42.43,42.44,42.38,42.42,116400.0,42.43,42.44,42.38,42.42,116400.0
2007-06-19 15:00:00,42.42,42.53,42.41,42.52,124100.0,42.42,42.53,42.41,42.52,124100.0
2007-06-19 15:10:00,42.52,42.57,42.47,42.49,114900.0,42.52,42.57,42.47,42.49,114900.0
2007-06-19 15:20:00,42.49,42.57,42.48,42.49,99000.0,42.49,42.57,42.48,42.49,99000.0
2007-06-19 15:30:00,42.49,42.55,42.44,42.55,109700.0,42.49,42.55,42.44,42.55,109700.0
2007-06-19 15:40:00,42.55,42.56,42.43,42.44,226100.0,42.55,42.56,42.43,42.44,226100.0
2007-06-19 15:50:00,42.45,42.49,42.39,42.44,326400.0,42.45,42.49,42.39,42.44,326400.0
2007-06-20 09:30:00,42.51,42.54,42.16,42.21,358400.0,42.51,42.54,42.16,42.21,358400.0
2007-06-20 09:40:00,42.2,42.24,42.12,42.13,539100.0,42.2,42.24,42.12,42.13,539100.0
2007-06-20 09:50:00,42.12,42.14,42.06,42.07,354700.0,42.12,42.14,42.06,42.07,354700.0
2007-06-20 10:00:00,42.07,42.08,41.87,41.97,435100.0,42.07,42.08,41.87,41.97,435100.0
2007-06-20 10:10:00,41.97,42.03,41.93,42.0,267500.0,41.97,42.03,41.93,42.0,267500.0
2007-06-20 10:20:00,42.0,42.01,41.85,41.99,288100.0,42.0,42.01,41.85,41.99,288100.0
2007-06-20 10:30:00,41.98,42.2,41.95,42.2,301400.0,41.98,42.2,41.95,42.2,301400.0
2007-06-20 10:40:00,42.2,42.22,42.11,42.14,201300.0,42.2,42.22,42.11,42.14,201300.0
2007-06-20 10:50:00,42.15,42.15,42.1,42.12,91600.0,42.15,42.15,42.1,42.12,91600.0
2007-06-20 11:00:00,42.13,42.14,41.96,41.96,185600.0,42.13,42.14,41.96,41.96,185600.0
2007-06-20 11:10:00,41.97,42.05,41.92,42.04,159300.0,41.97,42.05,41.92,42.04,159300.0
2007-06-20 11:20:00,42.05,42.05,41.96,41.97,116100.0,42.05,42.05,41.96,41.97,116100.0
2007-06-20 11:30:00,41.98,42.04,41.85,41.89,150500.0,41.98,42.04,41.85,41.89,150500.0
2007-06-20 11:40:00,41.88,42.0,41.81,42.0,115500.0,41.88,42.0,41.81,42.0,115500.0
2007-06-20 11:50:00,41.99,42.03,41.87,42.01,102500.0,41.99,42.03,41.87,42.01,102500.0
2007-06-20 12:00:00,42.02,42.02,41.89,41.92,146100.0,42.02,42.02,41.89,41.92,146100.0
2007-06-20 12:10:00,41.93,42.0,41.92,42.0,102700.0,41.93,42.0,41.92,42.0,102700.0
2007-06-20 12:20:00,42.0,42.0,41.94,41.95,104100.0,42.0,42.0,41.94,41.95,104100.0
2007-06-20 12:30:00,41.94,41.98,41.93,41.96,78100.0,41.94,41.98,41.93,41.96,78100.0
2007-06-20 12:40:00,41.97,41.97,41.93,41.95,82300.0,41.97,41.97,41.93,41.95,82300.0
2007-06-20 12:50:00,41.95,42.06,41.95,42.06,193200.0,41.95,42.06,41.95,42.06,193200.0
2007-06-20 13:00:00,42.06,42.09,41.98,41.98,75300.0,42.06,42.09,41.98,41.98,75300.0
2007-06-20 13:10:00,41.98,41.99,41.9,41.91,113900.0,41.98,41.99,41.9,41.91,113900.0
2007-06-20 13:20:00,41.91,41.93,41.72,41.78,311700.0,41.91,41.93,41.72,41.78,311700.0
2007-06-20 13:30:00,41.78,41.85,41.75,41.84,131900.0,41.78,41.85,41.75,41.84,131900.0
2007-06-20 13:40:00,41.84,42.0,41.83,41.99,204300.0,41.84,42.0,41.83,41.99,204300.0
2007-06-20 13:50:00,41.99,42.0,41.85,41.85,120600.0,41.99,42.0,41.85,41.85,120600.0
2007-06-20 14:00:00,41.86,41.9,41.84,41.9,73200.0,41.86,41.9,41.84,41.9,73200.0
2007-06-20 14:10:00,41.9,41.94,41.84,41.88,90500.0,41.9,41.94,41.84,41.88,90500.0
2007-06-20 14:20:00,41.88,41.92,41.77,41.84,127000.0,41.88,41.92,41.77,41.84,127000.0
2007-06-20 14:30:00,41.84,41.9,41.59,41.75,264700.0,41.84,41.9,41.59,41.75,264700.0
2007-06-20 14:40:00,41.75,41.9,41.74,41.9,158400.0,41.75,41.9,41.74,41.9,158400.0
2007-06-20 14:50:00,41.89,41.9,41.83,41.89,204400.0,41.89,41.9,41.83,41.89,204400.0
2007-06-20 15:00:00,41.9,41.9,41.76,41.84,148200.0,41.9,41.9,41.76,41.84,148200.0
2007-06-20 15:10:00,41.81,41.85,41.7,41.71,209300.0,41.81,41.85,41.7,41.71,209300.0
2007-06-20 15:20:00,41.71,41.75,41.62,41.7,201600.0,41.71,41.75,41.62,41.7,201600.0
2007-06-20 15:30:00,41.7,41.7,41.43,41.47,361100.0,41.7,41.7,41.43,41.47,361100.0
2007-06-20 15:40:00,41.46,41.52,41.42,41.48,400600.0,41.46,41.52,41.42,41.48,400600.0
2007-06-20 15:50:00,41.48,41.49,41.3,41.37,626200.0,41.48,41.49,41.3,41.37,626200.0
2007-06-21 09:30:00,41.27,41.6,40.5,41.45,222200.0,41.27,41.6,40.5,41.45,222200.0
2007-06-21 09:40:00,41.44,41.45,41.22,41.25,200800.0,41.44,41.45,41.22,41.25,200800.0
2007-06-21 09:50:00,41.24,41.38,41.17,41.2,209700.0,41.24,41.38,41.17,41.2,209700.0
2007-06-21 10:00:00,41.2,41.26,41.09,41.18,244400.0,41.2,41.26,41.09,41.18,244400.0
2007-06-21 10:10:00,41.2,41.5,41.15,41.47,240200.0,41.2,41.5,41.15,41.47,240200.0
2007-06-21 10:20:00,41.48,41.58,41.38,41.39,454500.0,41.48,41.58,41.38,41.39,454500.0
2007-06-21 10:30:00,41.39,41.48,41.36,41.44,136300.0,41.39,41.48,41.36,41.44,136300.0
2007-06-21 10:40:00,41.45,41.63,41.45,41.62,254300.0,41.45,41.63,41.45,41.62,254300.0
2007-06-21 10:50:00,41.62,41.79,41.62,41.72,225400.0,41.62,41.79,41.62,41.72,225400.0
2007-06-21 11:00:00,41.71,41.79,41.67,41.72,319500.0,41.71,41.79,41.67,41.72,319500.0
2007-06-21 11:10:00,41.71,41.89,41.7,41.89,173200.0,41.71,41.89,41.7,41.89,173200.0
2007-06-21 11:20:00,41.87,41.89,41.66,41.68,180600.0,41.87,41.89,41.66,41.68,180600.0
2007-06-21 11:30:00,41.67,41.78,41.65,41.68,161000.0,41.67,41.78,41.65,41.68,161000.0
2007-06-21 11:40:00,41.68,41.76,41.65,41.75,132400.0,41.68,41.76,41.65,41.75,132400.0
2007-06-21 11:50:00,41.75,41.77,41.56,41.62,131400.0,41.75,41.77,41.56,41.62,131400.0
2007-06-21 12:00:00,41.62,41.71,41.62,41.7,232200.0,41.62,41.71,41.62,41.7,232200.0
2007-06-21 12:10:00,41.7,41.75,41.62,41.66,91200.0,41.7,41.75,41.62,41.66,91200.0
2007-06-21 12:20:00,41.66,41.76,41.65,41.65,89400.0,41.66,41.76,41.65,41.65,89400.0
2007-06-21 12:30:00,41.64,41.65,41.53,41.65,96800.0,41.64,41.65,41.53,41.65,96800.0
2007-06-21 12:40:00,41.65,41.68,41.56,41.56,80200.0,41.65,41.68,41.56,41.56,80200.0
2007-06-21 12:50:00,41.57,41.59,41.47,41.5,58700.0,41.57,41.59,41.47,41.5,58700.0
2007-06-21 13:00:00,41.5,41.63,41.5,41.6,73700.0,41.5,41.63,41.5,41.6,73700.0
2007-06-21 13:10:00,41.6,41.74,41.58,41.72,111500.0,41.6,41.74,41.58,41.72,111500.0
2007-06-21 13:20:00,41.72,41.74,41.68,41.74,101000.0,41.72,41.74,41.68,41.74,101000.0
2007-06-21 13:30:00,41.74,41.85,41.71,41.71,91700.0,41.74,41.85,41.71,41.71,91700.0
2007-06-21 13:40:00,41.72,41.86,41.72,41.85,101400.0,41.72,41.86,41.72,41.85,101400.0
2007-06-21 13:50:00,41.84,41.87,41.79,41.84,93500.0,41.84,41.87,41.79,41.84,93500.0
2007-06-21 14:00:00,41.85,41.87,41.69,41.69,74800.0,41.85,41.87,41.69,41.69,74800.0
2007-06-21 14:10:00,41.69,41.7,41.64,41.65,79400.0,41.69,41.7,41.64,41.65,79400.0
2007-06-21 14:20:00,41.66,41.67,41.52,41.53,114300.0,41.66,41.67,41.52,41.53,114300.0
2007-06-21 14:30:00,41.53,41.57,41.45,41.53,168800.0,41.53,41.57,41.45,41.53,168800.0
2007-06-21 14:40:00,41.53,41.61,41.53,41.53,160800.0,41.53,41.61,41.53,41.53,160800.0
2007-06-21 14:50:00,41.54,41.64,41.54,41.61,127800.0,41.54,41.64,41.54,41.61,127800.0
2007-06-21 15:00:00,41.62,41.64,41.52,41.55,140200.0,41.62,41.64,41.52,41.55,140200.0
2007-06-21 15:10:00,41.55,41.55,41.43,41.49,454300.0,41.55,41.55,41.43,41.49,454300.0
2007-06-21 15:20:00,41.49,41.56,41.48,41.53,271700.0,41.49,41.56,41.48,41.53,271700.0
2007-06-21 15:30:00,41.53,41.59,41.45,41.5,343800.0,41.53,41.59,41.45,41.5,343800.0
2007-06-21 15:40:00,41.49,41.52,41.47,41.49,317900.0,41.49,41.52,41.47,41.49,317900.0
2007-06-21 15:50:00,41.49,41.62,41.48,41.53,415900.0,41.49,41.62,41.48,41.53,415900.0
2007-06-22 09:30:00,41.27,41.62,41.12,41.23,203800.0,41.27,41.62,41.12,41.23,203800.0
2007-06-22 09:40:00,41.23,41.27,40.95,41.0,172700.0,41.23,41.27,40.95,41.0,172700.0
2007-06-22 09:50:00,41.01,41.09,40.92,41.0,124200.0,41.01,41.09,40.92,41.0,124200.0
2007-06-22 10:00:00,41.01,41.02,40.91,41.01,232200.0,41.01,41.02,40.91,41.01,232200.0
2007-06-22 10:10:00,41.01,41.08,40.92,40.96,172600.0,41.01,41.08,40.92,40.96,172600.0
2007-06-22 10:20:00,40.96,40.99,40.9,40.92,122200.0,40.96,40.99,40.9,40.92,122200.0
2007-06-22 10:30:00,40.91,41.02,40.9,41.0,220600.0,40.91,41.02,40.9,41.0,220600.0
2007-06-22 10:40:00,40.99,41.03,40.94,40.97,100400.0,40.99,41.03,40.94,40.97,100400.0
2007-06-22 10:50:00,40.97,41.05,40.94,40.97,98400.0,40.97,41.05,40.94,40.97,98400.0
2007-06-22 11:00:00,40.95,41.03,40.93,41.0,95500.0,40.95,41.03,40.93,41.0,95500.0
2007-06-22 11:10:00,40.99,41.05,40.99,41.0,95500.0,40.99,41.05,40.99,41.0,95500.0
2007-06-22 11:20:00,41.0,41.08,40.99,41.01,135800.0,41.0,41.08,40.99,41.01,135800.0
2007-06-22 11:30:00,41.01,41.07,41.0,41.02,121400.0,41.01,41.07,41.0,41.02,121400.0
2007-06-22 11:40:00,41.01,41.03,40.94,41.0,106500.0,41.01,41.03,40.94,41.0,106500.0
2007-06-22 11:50:00,41.0,41.14,40.92,41.13,136700.0,41.0,41.14,40.92,41.13,136700.0
2007-06-22 12:00:00,41.13,41.14,41.02,41.03,61300.0,41.13,41.14,41.02,41.03,61300.0
2007-06-22 12:10:00,41.03,41.03,40.92,40.95,102400.0,41.03,41.03,40.92,40.95,102400.0
2007-06-22 12:20:00,40.95,40.96,40.83,40.84,156000.0,40.95,40.96,40.83,40.84,156000.0
2007-06-22 12:30:00,40.85,40.92,40.78,40.9,176400.0,40.85,40.92,40.78,40.9,176400.0
2007-06-22 12:40:00,40.89,40.98,40.82,40.9,134200.0,40.89,40.98,40.82,40.9,134200.0
2007-06-22 12:50:00,40.9,40.9,40.74,40.79,161000.0,40.9,40.9,40.74,40.79,161000.0
2007-06-22 13:00:00,40.8,40.8,40.62,40.73,179200.0,40.8,40.8,40.62,40.73,179200.0
2007-06-22 13:10:00,40.72,40.94,40.72,40.93,97000.0,40.72,40.94,40.72,40.93,97000.0
2007-06-22 13:20:00,40.92,41.11,40.92,41.0,142200.0,40.92,41.11,40.92,41.0,142200.0
2007-06-22 13:30:00,41.0,41.03,40.99,41.03,65200.0,41.0,41.03,40.99,41.03,65200.0
2007-06-22 13:40:00,41.03,41.03,41.0,41.0,67800.0,41.03,41.03,41.0,41.0,67800.0
2007-06-22 13:50:00,41.0,41.07,40.97,41.03,98000.0,41.0,41.07,40.97,41.03,98000.0
2007-06-22 14:00:00,41.03,41.03,40.97,41.0,122500.0,41.03,41.03,40.97,41.0,122500.0
2007-06-22 14:10:00,41.01,41.07,40.99,41.03,80200.0,41.01,41.07,40.99,41.03,80200.0
2007-06-22 14:20:00,41.03,41.1,40.93,41.1,98600.0,41.03,41.1,40.93,41.1,98600.0
2007-06-22 14:30:00,41.1,41.1,40.95,41.0,158800.0,41.1,41.1,40.95,41.0,158800.0
2007-06-22 14:40:00,41.0,41.02,40.95,40.96,91500.0,41.0,41.02,40.95,40.96,91500.0
2007-06-22 14:50:00,40.95,41.01,40.94,40.96,73700.0,40.95,41.01,40.94,40.96,73700.0
2007-06-22 15:00:00,40.96,40.97,40.9,40.93,70500.0,40.96,40.97,40.9,40.93,70500.0
2007-06-22 15:10:00,40.94,40.98,40.93,40.94,99100.0,40.94,40.98,40.93,40.94,99100.0
2007-06-22 15:20:00,40.95,41.01,40.91,40.91,125100.0,40.95,41.01,40.91,40.91,125100.0
2007-06-22 15:30:00,40.92,40.99,40.8,40.83,260100.0,40.92,40.99,40.8,40.83,260100.0
2007-06-22 15:40:00,40.83,40.88,40.69,40.88,249400.0,40.83,40.88,40.69,40.88,249400.0
2007-06-22 15:50:00,40.87,40.92,40.72,40.85,323800.0,40.87,40.92,40.72,40.85,323800.0
2007-06-25 09:30:00,40.84,41.11,40.65,40.67,284200.0,40.84,41.11,40.65,40.67,284200.0
2007-06-25 09:40:00,40.68,40.76,40.6,40.69,172600.0,40.68,40.76,40.6,40.69,172600.0
2007-06-25 09:50:00,40.69,40.69,40.58,40.64,304300.0,40.69,40.69,40.58,40.64,304300.0
2007-06-25 10:00:00,40.65,40.74,40.65,40.66,139500.0,40.65,40.74,40.65,40.66,139500.0
2007-06-25 10:10:00,40.67,40.73,40.66,40.69,341200.0,40.67,40.73,40.66,40.69,341200.0
2007-06-25 10:20:00,40.69,40.7,40.62,40.69,231000.0,40.69,40.7,40.62,40.69,231000.0
2007-06-25 10:30:00,40.7,40.71,40.6,40.61,154900.0,40.7,40.71,40.6,40.61,154900.0
2007-06-25 10:40:00,40.61,40.65,40.55,40.61,173900.0,40.61,40.65,40.55,40.61,173900.0
2007-06-25 10:50:00,40.61,40.65,40.6,40.65,96600.0,40.61,40.65,40.6,40.65,96600.0
2007-06-25 11:00:00,40.65,40.68,40.61,40.65,148000.0,40.65,40.68,40.61,40.65,148000.0
2007-06-25 11:10:00,40.65,40.72,40.64,40.67,148500.0,40.65,40.72,40.64,40.67,148500.0
2007-06-25 11:20:00,40.67,40.68,40.64,40.65,43600.0,40.67,40.68,40.64,40.65,43600.0
2007-06-25 11:30:00,40.64,40.7,40.64,40.68,152800.0,40.64,40.7,40.64,40.68,152800.0
2007-06-25 11:40:00,40.68,40.69,40.6,40.64,109800.0,40.68,40.69,40.6,40.64,109800.0
2007-06-25 11:50:00,40.63,40.67,40.62,40.66,77100.0,40.63,40.67,40.62,40.66,77100.0
2007-06-25 12:00:00,40.67,40.78,40.66,40.78,279600.0,40.67,40.78,40.66,40.78,279600.0
2007-06-25 12:10:00,40.78,40.82,40.71,40.74,222500.0,40.78,40.82,40.71,40.74,222500.0
2007-06-25 12:20:00,40.75,40.8,40.74,40.77,215900.0,40.75,40.8,40.74,40.77,215900.0
2007-06-25 12:30:00,40.76,40.78,40.71,40.73,78900.0,40.76,40.78,40.71,40.73,78900.0
2007-06-25 12:40:00,40.73,40.74,40.71,40.72,142900.0,40.73,40.74,40.71,40.72,142900.0
2007-06-25 12:50:00,40.72,40.72,40.63,40.64,84700.0,40.72,40.72,40.63,40.64,84700.0
2007-06-25 13:00:00,40.64,40.66,40.61,40.62,114400.0,40.64,40.66,40.61,40.62,114400.0
2007-06-25 13:10:00,40.63,40.63,40.61,40.61,88300.0,40.63,40.63,40.61,40.61,88300.0
2007-06-25 13:20:00,40.61,40.62,40.59,40.6,181900.0,40.61,40.62,40.59,40.6,181900.0
2007-06-25 13:30:00,40.6,40.68,40.6,40.65,106400.0,40.6,40.68,40.6,40.65,106400.0
2007-06-25 13:40:00,40.65,40.65,40.62,40.62,98200.0,40.65,40.65,40.62,40.62,98200.0
2007-06-25 13:50:00,40.62,40.63,40.57,40.59,96900.0,40.62,40.63,40.57,40.59,96900.0
2007-06-25 14:00:00,40.58,40.61,40.52,40.53,125300.0,40.58,40.61,40.52,40.53,125300.0
2007-06-25 14:10:00,40.52,40.52,40.37,40.45,224500.0,40.52,40.52,40.37,40.45,224500.0
2007-06-25 14:20:00,40.45,40.81,40.41,40.42,137800.0,40.45,40.81,40.41,40.42,137800.0
2007-06-25 14:30:00,40.41,40.47,40.21,40.3,331700.0,40.41,40.47,40.21,40.3,331700.0
2007-06-25 14:40:00,40.29,40.33,40.2,40.24,230300.0,40.29,40.33,40.2,40.24,230300.0
2007-06-25 14:50:00,40.24,40.34,40.22,40.34,285700.0,40.24,40.34,40.22,40.34,285700.0
2007-06-25 15:00:00,40.33,40.4,40.23,40.25,245200.0,40.33,40.4,40.23,40.25,245200.0
2007-06-25 15:10:00,40.24,40.29,40.18,40.24,232000.0,40.24,40.29,40.18,40.24,232000.0
2007-06-25 15:20:00,40.24,40.35,40.24,40.33,179300.0,40.24,40.35,40.24,40.33,179300.0
2007-06-25 15:30:00,40.33,40.4,40.32,40.35,138900.0,40.33,40.4,40.32,40.35,138900.0
2007-06-25 15:40:00,40.35,40.35,40.17,40.2,296900.0,40.35,40.35,40.17,40.2,296900.0
2007-06-25 15:50:00,40.21,40.34,40.21,40.34,389400.0,40.21,40.34,40.21,40.34,389400.0
2007-06-26 09:30:00,40.03,40.12,39.81,40.04,1057800.0,40.03,40.12,39.81,40.04,1057800.0
2007-06-26 09:40:00,40.04,40.04,39.89,39.92,280800.0,40.04,40.04,39.89,39.92,280800.0
2007-06-26 09:50:00,39.93,40.0,39.83,39.92,301500.0,39.93,40.0,39.83,39.92,301500.0
2007-06-26 10:00:00,39.92,40.04,39.88,39.97,475200.0,39.92,40.04,39.88,39.97,475200.0
2007-06-26 10:10:00,39.98,39.98,39.74,39.74,375700.0,39.98,39.98,39.74,39.74,375700.0
2007-06-26 10:20:00,39.73,39.85,39.7,39.7,565100.0,39.73,39.85,39.7,39.7,565100.0
2007-06-26 10:30:00,39.7,39.86,39.7,39.86,315700.0,39.7,39.86,39.7,39.86,315700.0
2007-06-26 10:40:00,39.85,39.87,39.67,39.67,291000.0,39.85,39.87,39.67,39.67,291000.0
2007-06-26 10:50:00,39.68,39.68,39.4,39.4,584100.0,39.68,39.68,39.4,39.4,584100.0
2007-06-26 11:00:00,39.41,39.46,39.25,39.29,603000.0,39.41,39.46,39.25,39.29,603000.0
2007-06-26 11:10:00,39.28,39.61,39.28,39.48,581400.0,39.28,39.61,39.28,39.48,581400.0
2007-06-26 11:20:00,39.47,39.62,39.47,39.61,296100.0,39.47,39.62,39.47,39.61,296100.0
2007-06-26 11:30:00,39.62,39.81,39.61,39.75,454000.0,39.62,39.81,39.61,39.75,454000.0
2007-06-26 11:40:00,39.76,39.85,39.71,39.79,192700.0,39.76,39.85,39.71,39.79,192700.0
2007-06-26 11:50:00,39.79,39.83,39.6,39.82,251200.0,39.79,39.83,39.6,39.82,251200.0
2007-06-26 12:00:00,39.82,39.84,39.7,39.71,198000.0,39.82,39.84,39.7,39.71,198000.0
2007-06-26 12:10:00,39.71,39.74,39.67,39.71,262600.0,39.71,39.74,39.67,39.71,262600.0
2007-06-26 12:20:00,39.71,39.79,39.67,39.76,108300.0,39.71,39.79,39.67,39.76,108300.0
2007-06-26 12:30:00,39.77,39.85,39.67,39.7,210800.0,39.77,39.85,39.67,39.7,210800.0
2007-06-26 12:40:00,39.71,39.78,39.65,39.77,88200.0,39.71,39.78,39.65,39.77,88200.0
2007-06-26 12:50:00,39.78,39.78,39.67,39.68,93400.0,39.78,39.78,39.67,39.68,93400.0
2007-06-26 13:00:00,39.68,39.78,39.68,39.78,120100.0,39.68,39.78,39.68,39.78,120100.0
2007-06-26 13:10:00,39.78,39.88,39.78,39.85,142300.0,39.78,39.88,39.78,39.85,142300.0
2007-06-26 13:20:00,39.85,39.86,39.75,39.76,225900.0,39.85,39.86,39.75,39.76,225900.0
2007-06-26 13:30:00,39.76,39.81,39.71,39.76,179100.0,39.76,39.81,39.71,39.76,179100.0
2007-06-26 13:40:00,39.76,39.82,39.66,39.67,161600.0,39.76,39.82,39.66,39.67,161600.0
2007-06-26 13:50:00,39.67,39.72,39.63,39.67,211500.0,39.67,39.72,39.63,39.67,211500.0
2007-06-26 14:00:00,39.67,39.74,39.66,39.71,147600.0,39.67,39.74,39.66,39.71,147600.0
2007-06-26 14:10:00,39.71,39.71,39.62,39.64,208500.0,39.71,39.71,39.62,39.64,208500.0
2007-06-26 14:20:00,39.64,39.64,39.51,39.54,234600.0,39.64,39.64,39.51,39.54,234600.0
2007-06-26 14:30:00,39.55,39.71,39.52,39.57,389300.0,39.55,39.71,39.52,39.57,389300.0
2007-06-26 14:40:00,39.57,39.71,39.52,39.7,230700.0,39.57,39.71,39.52,39.7,230700.0
2007-06-26 14:50:00,39.71,39.75,39.58,39.58,252100.0,39.71,39.75,39.58,39.58,252100.0
2007-06-26 15:00:00,39.59,39.71,39.56,39.64,385200.0,39.59,39.71,39.56,39.64,385200.0
2007-06-26 15:10:00,39.64,39.75,39.64,39.67,249700.0,39.64,39.75,39.64,39.67,249700.0
2007-06-26 15:20:00,39.68,39.78,39.64,39.73,258100.0,39.68,39.78,39.64,39.73,258100.0
2007-06-26 15:30:00,39.73,39.85,39.6,39.81,328300.0,39.73,39.85,39.6,39.81,328300.0
2007-06-26 15:40:00,39.81,39.84,39.79,39.84,508100.0,39.81,39.84,39.79,39.84,508100.0
2007-06-26 15:50:00,39.83,39.9,39.75,39.9,721400.0,39.83,39.9,39.75,39.9,721400.0
2007-06-27 09:30:00,39.97,40.2,39.63,40.16,356400.0,39.97,40.2,39.63,40.16,356400.0
2007-06-27 09:40:00,40.16,40.2,39.92,40.19,310600.0,40.16,40.2,39.92,40.19,310600.0
2007-06-27 09:50:00,40.2,40.4,40.13,40.27,436800.0,40.2,40.4,40.13,40.27,436800.0
2007-06-27 10:00:00,40.29,40.3,40.03,40.26,331400.0,40.29,40.3,40.03,40.26,331400.0
2007-06-27 10:10:00,40.27,40.28,40.14,40.25,132700.0,40.27,40.28,40.14,40.25,132700.0
2007-06-27 10:20:00,40.25,40.35,40.18,40.35,151200.0,40.25,40.35,40.18,40.35,151200.0
2007-06-27 10:30:00,40.35,40.4,40.29,40.29,186900.0,40.35,40.4,40.29,40.29,186900.0
2007-06-27 10:40:00,40.3,40.34,40.29,40.32,138400.0,40.3,40.34,40.29,40.32,138400.0
2007-06-27 10:50:00,40.32,40.34,40.28,40.28,115600.0,40.32,40.34,40.28,40.28,115600.0
2007-06-27 11:00:00,40.28,40.3,40.21,40.27,311600.0,40.28,40.3,40.21,40.27,311600.0
2007-06-27 11:10:00,40.27,40.35,40.24,40.35,134600.0,40.27,40.35,40.24,40.35,134600.0
2007-06-27 11:20:00,40.35,40.38,40.27,40.28,62100.0,40.35,40.38,40.27,40.28,62100.0
2007-06-27 11:30:00,40.27,40.29,40.19,40.19,152500.0,40.27,40.29,40.19,40.19,152500.0
2007-06-27 11:40:00,40.2,40.23,40.15,40.21,131000.0,40.2,40.23,40.15,40.21,131000.0
2007-06-27 11:50:00,40.21,40.21,40.1,40.13,236600.0,40.21,40.21,40.1,40.13,236600.0
2007-06-27 12:00:00,40.12,40.15,40.09,40.14,166300.0,40.12,40.15,40.09,40.14,166300.0
2007-06-27 12:10:00,40.14,40.18,40.12,40.18,138000.0,40.14,40.18,40.12,40.18,138000.0
2007-06-27 12:20:00,40.18,40.25,40.18,40.22,106900.0,40.18,40.25,40.18,40.22,106900.0
2007-06-27 12:30:00,40.22,40.3,40.2,40.29,93300.0,40.22,40.3,40.2,40.29,93300.0
2007-06-27 12:40:00,40.29,40.36,40.29,40.3,70700.0,40.29,40.36,40.29,40.3,70700.0
2007-06-27 12:50:00,40.31,40.33,40.29,40.32,74600.0,40.31,40.33,40.29,40.32,74600.0
2007-06-27 13:00:00,40.32,40.34,40.19,40.23,124800.0,40.32,40.34,40.19,40.23,124800.0
2007-06-27 13:10:00,40.23,40.23,40.14,40.17,116400.0,40.23,40.23,40.14,40.17,116400.0
2007-06-27 13:20:00,40.17,40.2,40.15,40.17,52800.0,40.17,40.2,40.15,40.17,52800.0
2007-06-27 13:30:00,40.16,40.17,40.08,40.11,90300.0,40.16,40.17,40.08,40.11,90300.0
2007-06-27 13:40:00,40.11,40.19,40.1,40.15,88600.0,40.11,40.19,40.1,40.15,88600.0
2007-06-27 13:50:00,40.14,40.21,40.12,40.14,135500.0,40.14,40.21,40.12,40.14,135500.0
2007-06-27 14:00:00,40.14,40.27,40.14,40.26,142200.0,40.14,40.27,40.14,40.26,142200.0
2007-06-27 14:10:00,40.27,40.35,40.23,40.25,180200.0,40.27,40.35,40.23,40.25,180200.0
2007-06-27 14:20:00,40.25,40.36,40.24,40.32,125700.0,40.25,40.36,40.24,40.32,125700.0
2007-06-27 14:30:00,40.32,40.45,40.32,40.44,165300.0,40.32,40.45,40.32,40.44,165300.0
2007-06-27 14:40:00,40.44,40.45,40.4,40.42,97000.0,40.44,40.45,40.4,40.42,97000.0
2007-06-27 14:50:00,40.42,40.5,40.37,40.39,157700.0,40.42,40.5,40.37,40.39,157700.0
2007-06-27 15:00:00,40.39,40.51,40.37,40.46,198300.0,40.39,40.51,40.37,40.46,198300.0
2007-06-27 15:10:00,40.47,40.48,40.43,40.43,106500.0,40.47,40.48,40.43,40.43,106500.0
2007-06-27 15:20:00,40.43,40.44,40.34,40.42,230700.0,40.43,40.44,40.34,40.42,230700.0
2007-06-27 15:30:00,40.42,40.47,40.41,40.42,211500.0,40.42,40.47,40.41,40.42,211500.0
2007-06-27 15:40:00,40.42,40.44,40.4,40.42,243400.0,40.42,40.44,40.4,40.42,243400.0
2007-06-27 15:50:00,40.41,40.49,40.39,40.49,402400.0,40.41,40.49,40.39,40.49,402400.0
2007-06-28 09:30:00,40.36,40.54,39.99,40.0,277000.0,40.36,40.54,39.99,40.0,277000.0
2007-06-28 09:40:00,40.0,40.2,39.99,40.12,136200.0,40.0,40.2,39.99,40.12,136200.0
2007-06-28 09:50:00,40.1,40.25,40.1,40.25,88200.0,40.1,40.25,40.1,40.25,88200.0
2007-06-28 10:00:00,40.24,40.31,40.22,40.23,231600.0,40.24,40.31,40.22,40.23,231600.0
2007-06-28 10:10:00,40.24,40.31,40.21,40.31,93700.0,40.24,40.31,40.21,40.31,93700.0
2007-06-28 10:20:00,40.31,40.33,40.25,40.3,228600.0,40.31,40.33,40.25,40.3,228600.0
2007-06-28 10:30:00,40.29,40.4,40.29,40.4,142400.0,40.29,40.4,40.29,40.4,142400.0
2007-06-28 10:40:00,40.4,40.58,40.39,40.53,281900.0,40.4,40.58,40.39,40.53,281900.0
2007-06-28 10:50:00,40.52,40.52,40.46,40.49,126300.0,40.52,40.52,40.46,40.49,126300.0
2007-06-28 11:00:00,40.5,40.58,40.49,40.55,118100.0,40.5,40.58,40.49,40.55,118100.0
2007-06-28 11:10:00,40.55,40.65,40.54,40.58,150900.0,40.55,40.65,40.54,40.58,150900.0
2007-06-28 11:20:00,40.58,40.71,40.58,40.7,139100.0,40.58,40.71,40.58,40.7,139100.0
2007-06-28 11:30:00,40.7,40.7,40.64,40.66,111800.0,40.7,40.7,40.64,40.66,111800.0
2007-06-28 11:40:00,40.66,40.67,40.62,40.65,80000.0,40.66,40.67,40.62,40.65,80000.0
2007-06-28 11:50:00,40.66,40.71,40.64,40.7,238200.0,40.66,40.71,40.64,40.7,238200.0
2007-06-28 12:00:00,40.7,40.78,40.65,40.73,355800.0,40.7,40.78,40.65,40.73,355800.0
2007-06-28 12:10:00,40.74,40.75,40.66,40.72,115100.0,40.74,40.75,40.66,40.72,115100.0
2007-06-28 12:20:00,40.71,40.75,40.68,40.69,196400.0,40.71,40.75,40.68,40.69,196400.0
2007-06-28 12:30:00,40.68,40.71,40.59,40.64,152200.0,40.68,40.71,40.59,40.64,152200.0
2007-06-28 12:40:00,40.65,40.67,40.58,40.6,121300.0,40.65,40.67,40.58,40.6,121300.0
2007-06-28 12:50:00,40.59,40.6,40.46,40.51,165300.0,40.59,40.6,40.46,40.51,165300.0
2007-06-28 13:00:00,40.51,40.6,40.41,40.42,136700.0,40.51,40.6,40.41,40.42,136700.0
2007-06-28 13:10:00,40.43,40.48,40.42,40.43,130300.0,40.43,40.48,40.42,40.43,130300.0
2007-06-28 13:20:00,40.42,40.43,40.35,40.36,90400.0,40.42,40.43,40.35,40.36,90400.0
2007-06-28 13:30:00,40.35,40.38,40.35,40.38,53200.0,40.35,40.38,40.35,40.38,53200.0
2007-06-28 13:40:00,40.37,40.38,40.35,40.36,65100.0,40.37,40.38,40.35,40.36,65100.0
2007-06-28 13:50:00,40.35,40.39,40.34,40.35,93900.0,40.35,40.39,40.34,40.35,93900.0
2007-06-28 14:00:00,40.35,40.43,40.32,40.42,125700.0,40.35,40.43,40.32,40.42,125700.0
2007-06-28 14:10:00,40.42,40.61,40.35,40.59,234300.0,40.42,40.61,40.35,40.59,234300.0
2007-06-28 14:20:00,40.59,40.59,40.4,40.44,220300.0,40.59,40.59,40.4,40.44,220300.0
2007-06-28 14:30:00,40.43,40.43,40.32,40.39,243300.0,40.43,40.43,40.32,40.39,243300.0
2007-06-28 14:40:00,40.4,40.62,40.37,40.48,217400.0,40.4,40.62,40.37,40.48,217400.0
2007-06-28 14:50:00,40.49,40.59,40.47,40.57,165600.0,40.49,40.59,40.47,40.57,165600.0
2007-06-28 15:00:00,40.57,40.58,40.44,40.5,234100.0,40.57,40.58,40.44,40.5,234100.0
2007-06-28 15:10:00,40.51,40.61,40.46,40.58,168500.0,40.51,40.61,40.46,40.58,168500.0
2007-06-28 15:20:00,40.57,40.64,40.49,40.55,182700.0,40.57,40.64,40.49,40.55,182700.0
2007-06-28 15:30:00,40.54,40.63,40.48,40.52,196900.0,40.54,40.63,40.48,40.52,196900.0
2007-06-28 15:40:00,40.52,40.52,40.35,40.38,251900.0,40.52,40.52,40.35,40.38,251900.0
2007-06-28 15:50:00,40.39,40.47,40.36,40.39,286300.0,40.39,40.47,40.36,40.39,286300.0
2007-06-29 09:30:00,40.56,40.65,40.39,40.6,129900.0,40.56,40.65,40.39,40.6,129900.0
2007-06-29 09:40:00,40.6,40.66,40.49,40.5,132200.0,40.6,40.66,40.49,40.5,132200.0
2007-06-29 09:50:00,40.49,40.53,40.36,40.45,156300.0,40.49,40.53,40.36,40.45,156300.0
2007-06-29 10:00:00,40.45,40.54,40.35,40.37,219800.0,40.45,40.54,40.35,40.37,219800.0
2007-06-29 10:10:00,40.38,40.38,40.25,40.27,134400.0,40.38,40.38,40.25,40.27,134400.0
2007-06-29 10:20:00,40.27,40.37,40.26,40.34,103000.0,40.27,40.37,40.26,40.34,103000.0
2007-06-29 10:30:00,40.35,40.36,40.28,40.3,84100.0,40.35,40.36,40.28,40.3,84100.0
2007-06-29 10:40:00,40.29,40.34,40.29,40.31,79100.0,40.29,40.34,40.29,40.31,79100.0
2007-06-29 10:50:00,40.32,40.33,40.23,40.25,118600.0,40.32,40.33,40.23,40.25,118600.0
2007-06-29 11:00:00,40.24,40.25,40.11,40.23,176200.0,40.24,40.25,40.11,40.23,176200.0
2007-06-29 11:10:00,40.22,40.41,40.2,40.4,106700.0,40.22,40.41,40.2,40.4,106700.0
2007-06-29 11:20:00,40.4,40.42,40.32,40.36,108100.0,40.4,40.42,40.32,40.36,108100.0
2007-06-29 11:30:00,40.36,40.36,40.29,40.33,89600.0,40.36,40.36,40.29,40.33,89600.0
2007-06-29 11:40:00,40.33,40.36,40.3,40.32,102100.0,40.33,40.36,40.3,40.32,102100.0
2007-06-29 11:50:00,40.32,40.38,40.31,40.33,77500.0,40.32,40.38,40.31,40.33,77500.0
2007-06-29 12:00:00,40.33,40.38,40.32,40.33,248600.0,40.33,40.38,40.32,40.33,248600.0
2007-06-29 12:10:00,40.33,40.36,40.21,40.25,117300.0,40.33,40.36,40.21,40.25,117300.0
2007-06-29 12:20:00,40.26,40.33,40.2,40.25,100500.0,40.26,40.33,40.2,40.25,100500.0
2007-06-29 12:30:00,40.25,40.27,40.16,40.25,117200.0,40.25,40.27,40.16,40.25,117200.0
2007-06-29 12:40:00,40.24,40.32,40.23,40.25,107100.0,40.24,40.32,40.23,40.25,107100.0
2007-06-29 12:50:00,40.25,40.27,40.21,40.21,52400.0,40.25,40.27,40.21,40.21,52400.0
2007-06-29 13:00:00,40.21,40.23,40.15,40.15,87400.0,40.21,40.23,40.15,40.15,87400.0
2007-06-29 13:10:00,40.15,40.18,40.07,40.09,193000.0,40.15,40.18,40.07,40.09,193000.0
2007-06-29 13:20:00,40.09,40.22,40.04,40.16,112600.0,40.09,40.22,40.04,40.16,112600.0
2007-06-29 13:30:00,40.17,40.25,40.09,40.23,179600.0,40.17,40.25,40.09,40.23,179600.0
2007-06-29 13:40:00,40.22,40.29,40.2,40.28,84500.0,40.22,40.29,40.2,40.28,84500.0
2007-06-29 13:50:00,40.28,40.29,40.18,40.18,90200.0,40.28,40.29,40.18,40.18,90200.0
2007-06-29 14:00:00,40.18,40.19,40.0,40.03,126400.0,40.18,40.19,40.0,40.03,126400.0
2007-06-29 14:10:00,40.03,40.07,40.0,40.05,128100.0,40.03,40.07,40.0,40.05,128100.0
2007-06-29 14:20:00,40.06,40.13,40.02,40.1,136800.0,40.06,40.13,40.02,40.1,136800.0
2007-06-29 14:30:00,40.1,40.16,40.06,40.15,97800.0,40.1,40.16,40.06,40.15,97800.0
2007-06-29 14:40:00,40.15,40.42,40.15,40.18,115200.0,40.15,40.42,40.15,40.18,115200.0
2007-06-29 14:50:00,40.18,40.21,40.12,40.15,100100.0,40.18,40.21,40.12,40.15,100100.0
2007-06-29 15:00:00,40.15,40.19,40.02,40.05,211700.0,40.15,40.19,40.02,40.05,211700.0
2007-06-29 15:10:00,40.05,40.06,39.82,40.01,244500.0,40.05,40.06,39.82,40.01,244500.0
2007-06-29 15:20:00,40.0,40.09,39.87,39.91,258600.0,40.0,40.09,39.87,39.91,258600.0
2007-06-29 15:30:00,39.91,40.1,39.89,40.08,292900.0,39.91,40.1,39.89,40.08,292900.0
2007-06-29 15:40:00,40.08,40.21,40.02,40.07,287700.0,40.08,40.21,40.02,40.07,287700.0
2007-06-29 15:50:00,40.09,40.19,40.07,40.15,351300.0,40.09,40.19,40.07,40.15,351300.0
2007-07-02 09:30:00,40.24,40.34,40.08,40.08,158500.0,40.24,40.34,40.08,40.08,158500.0
2007-07-02 09:40:00,40.09,40.17,39.87,39.95,213900.0,40.09,40.17,39.87,39.95,213900.0
2007-07-02 09:50:00,39.95,40.07,39.94,40.01,117500.0,39.95,40.07,39.94,40.01,117500.0
2007-07-02 10:00:00,40.01,40.14,39.98,39.98,181900.0,40.01,40.14,39.98,39.98,181900.0
2007-07-02 10:10:00,39.98,40.0,39.95,39.96,86100.0,39.98,40.0,39.95,39.96,86100.0
2007-07-02 10:20:00,39.95,39.98,39.92,39.97,159800.0,39.95,39.98,39.92,39.97,159800.0
2007-07-02 10:30:00,39.97,40.17,39.97,40.13,250100.0,39.97,40.17,39.97,40.13,250100.0
2007-07-02 10:40:00,40.13,40.19,40.12,40.19,56100.0,40.13,40.19,40.12,40.19,56100.0
2007-07-02 10:50:00,40.19,40.25,40.18,40.24,73400.0,40.19,40.25,40.18,40.24,73400.0
2007-07-02 11:00:00,40.25,40.25,40.16,40.16,130300.0,40.25,40.25,40.16,40.16,130300.0
2007-07-02 11:10:00,40.16,40.17,40.07,40.14,101200.0,40.16,40.17,40.07,40.14,101200.0
2007-07-02 11:20:00,40.14,40.17,40.12,40.14,96400.0,40.14,40.17,40.12,40.14,96400.0
2007-07-02 11:30:00,40.14,40.18,40.14,40.17,40300.0,40.14,40.18,40.14,40.17,40300.0
2007-07-02 11:40:00,40.18,40.18,40.08,40.12,116300.0,40.18,40.18,40.08,40.12,116300.0
2007-07-02 11:50:00,40.13,40.19,40.13,40.16,69500.0,40.13,40.19,40.13,40.16,69500.0
2007-07-02 12:00:00,40.17,40.25,40.09,40.24,55800.0,40.17,40.25,40.09,40.24,55800.0
2007-07-02 12:10:00,40.24,40.25,40.22,40.23,52600.0,40.24,40.25,40.22,40.23,52600.0
2007-07-02 12:20:00,40.22,40.25,40.17,40.25,89600.0,40.22,40.25,40.17,40.25,89600.0
2007-07-02 12:30:00,40.25,40.28,40.2,40.25,103100.0,40.25,40.28,40.2,40.25,103100.0
2007-07-02 12:40:00,40.26,40.3,40.24,40.28,80800.0,40.26,40.3,40.24,40.28,80800.0
2007-07-02 12:50:00,40.28,40.28,40.25,40.26,48600.0,40.28,40.28,40.25,40.26,48600.0
2007-07-02 13:00:00,40.27,40.27,40.18,40.25,138600.0,40.27,40.27,40.18,40.25,138600.0
2007-07-02 13:10:00,40.26,40.27,40.19,40.19,72200.0,40.26,40.27,40.19,40.19,72200.0
2007-07-02 13:20:00,40.19,40.2,40.05,40.06,215300.0,40.19,40.2,40.05,40.06,215300.0
2007-07-02 13:30:00,40.07,40.15,40.07,40.14,76700.0,40.07,40.15,40.07,40.14,76700.0
2007-07-02 13:40:00,40.13,40.16,40.1,40.13,259300.0,40.13,40.16,40.1,40.13,259300.0
2007-07-02 13:50:00,40.14,40.16,40.12,40.13,101800.0,40.14,40.16,40.12,40.13,101800.0
2007-07-02 14:00:00,40.14,40.16,40.11,40.12,80400.0,40.14,40.16,40.11,40.12,80400.0
2007-07-02 14:10:00,40.11,40.14,40.08,40.11,101000.0,40.11,40.14,40.08,40.11,101000.0
2007-07-02 14:20:00,40.11,40.15,40.1,40.12,177800.0,40.11,40.15,40.1,40.12,177800.0
2007-07-02 14:30:00,40.12,40.19,40.12,40.18,72700.0,40.12,40.19,40.12,40.18,72700.0
2007-07-02 14:40:00,40.18,40.21,40.14,40.18,112000.0,40.18,40.21,40.14,40.18,112000.0
2007-07-02 14:50:00,40.18,40.23,40.14,40.21,53300.0,40.18,40.23,40.14,40.21,53300.0
2007-07-02 15:00:00,40.21,40.21,40.16,40.17,78800.0,40.21,40.21,40.16,40.17,78800.0
2007-07-02 15:10:00,40.17,40.17,40.08,40.11,116500.0,40.17,40.17,40.08,40.11,116500.0
2007-07-02 15:20:00,40.11,40.14,40.08,40.14,87500.0,40.11,40.14,40.08,40.14,87500.0
2007-07-02 15:30:00,40.13,40.17,40.08,40.09,120700.0,40.13,40.17,40.08,40.09,120700.0
2007-07-02 15:40:00,40.09,40.14,40.09,40.13,101200.0,40.09,40.14,40.09,40.13,101200.0
2007-07-02 15:50:00,40.14,40.19,40.1,40.16,377200.0,40.14,40.19,40.1,40.16,377200.0
2007-07-03 09:30:00,40.16,40.32,40.14,40.25,150700.0,40.16,40.32,40.14,40.25,150700.0
2007-07-03 09:40:00,40.25,40.64,40.24,40.53,254700.0,40.25,40.64,40.24,40.53,254700.0
2007-07-03 09:50:00,40.53,40.62,40.52,40.62,118900.0,40.53,40.62,40.52,40.62,118900.0
2007-07-03 10:00:00,40.62,40.65,40.53,40.6,211600.0,40.62,40.65,40.53,40.6,211600.0
2007-07-03 10:10:00,40.6,40.6,40.46,40.49,162200.0,40.6,40.6,40.46,40.49,162200.0
2007-07-03 10:20:00,40.49,40.59,40.49,40.57,113800.0,40.49,40.59,40.49,40.57,113800.0
2007-07-03 10:30:00,40.56,40.57,40.51,40.57,87400.0,40.56,40.57,40.51,40.57,87400.0
2007-07-03 10:40:00,40.56,40.58,40.56,40.56,157300.0,40.56,40.58,40.56,40.56,157300.0
2007-07-03 10:50:00,40.57,40.69,40.56,40.68,287500.0,40.57,40.69,40.56,40.68,287500.0
2007-07-03 11:00:00,40.68,40.72,40.65,40.68,129500.0,40.68,40.72,40.65,40.68,129500.0
2007-07-03 11:10:00,40.68,40.69,40.59,40.6,60700.0,40.68,40.69,40.59,40.6,60700.0
2007-07-03 11:20:00,40.6,40.61,40.58,40.59,100400.0,40.6,40.61,40.58,40.59,100400.0
2007-07-03 11:30:00,40.59,40.75,40.59,40.74,157300.0,40.59,40.75,40.59,40.74,157300.0
2007-07-03 11:40:00,40.74,40.75,40.7,40.72,109000.0,40.74,40.75,40.7,40.72,109000.0
2007-07-03 11:50:00,40.72,40.73,40.7,40.72,81600.0,40.72,40.73,40.7,40.72,81600.0
2007-07-03 12:00:00,40.71,40.72,40.47,40.66,116900.0,40.71,40.72,40.47,40.66,116900.0
2007-07-03 12:10:00,40.66,40.7,40.65,40.66,96500.0,40.66,40.7,40.65,40.66,96500.0
2007-07-03 12:20:00,40.66,40.68,40.62,40.68,112000.0,40.66,40.68,40.62,40.68,112000.0
2007-07-03 12:30:00,40.67,40.7,40.62,40.66,203000.0,40.67,40.7,40.62,40.66,203000.0
2007-07-03 12:40:00,40.65,40.76,40.65,40.65,203100.0,40.65,40.76,40.65,40.65,203100.0
2007-07-03 12:50:00,40.65,40.71,40.62,40.71,207400.0,40.65,40.71,40.62,40.71,207400.0
2007-07-05 09:30:00,40.8,40.82,40.08,40.1,274600.0,40.8,40.82,40.08,40.1,274600.0
2007-07-05 09:40:00,40.12,40.35,40.11,40.3,137300.0,40.12,40.35,40.11,40.3,137300.0
2007-07-05 09:50:00,40.29,40.53,40.26,40.51,169200.0,40.29,40.53,40.26,40.51,169200.0
2007-07-05 10:00:00,40.51,40.63,40.5,40.61,152900.0,40.51,40.63,40.5,40.61,152900.0
2007-07-05 10:10:00,40.61,40.7,40.54,40.69,177000.0,40.61,40.7,40.54,40.69,177000.0
2007-07-05 10:20:00,40.69,40.76,40.6,40.73,118200.0,40.69,40.76,40.6,40.73,118200.0
2007-07-05 10:30:00,40.7,40.81,40.7,40.75,95700.0,40.7,40.81,40.7,40.75,95700.0
2007-07-05 10:40:00,40.75,40.84,40.74,40.74,76300.0,40.75,40.84,40.74,40.74,76300.0
2007-07-05 10:50:00,40.75,40.79,40.68,40.75,96600.0,40.75,40.79,40.68,40.75,96600.0
2007-07-05 11:00:00,40.76,40.77,40.56,40.58,163000.0,40.76,40.77,40.56,40.58,163000.0
2007-07-05 11:10:00,40.64,40.64,40.48,40.59,121100.0,40.64,40.64,40.48,40.59,121100.0
2007-07-05 11:20:00,40.54,40.61,40.52,40.53,148400.0,40.54,40.61,40.52,40.53,148400.0
2007-07-05 11:30:00,40.52,40.59,40.51,40.54,56400.0,40.52,40.59,40.51,40.54,56400.0
2007-07-05 11:40:00,40.54,40.58,40.5,40.52,57800.0,40.54,40.58,40.5,40.52,57800.0
2007-07-05 11:50:00,40.52,40.57,40.51,40.56,82500.0,40.52,40.57,40.51,40.56,82500.0
2007-07-05 12:00:00,40.56,40.63,40.54,40.59,62900.0,40.56,40.63,40.54,40.59,62900.0
2007-07-05 12:10:00,40.58,40.6,40.53,40.58,61200.0,40.58,40.6,40.53,40.58,61200.0
2007-07-05 12:20:00,40.58,40.6,40.48,40.51,99600.0,40.58,40.6,40.48,40.51,99600.0
2007-07-05 12:30:00,40.54,40.55,40.45,40.52,76100.0,40.54,40.55,40.45,40.52,76100.0
2007-07-05 12:40:00,40.52,40.63,40.51,40.57,60600.0,40.52,40.63,40.51,40.57,60600.0
2007-07-05 12:50:00,40.57,40.65,40.56,40.59,60500.0,40.57,40.65,40.56,40.59,60500.0
2007-07-05 13:00:00,40.59,40.67,40.58,40.64,93900.0,40.59,40.67,40.58,40.64,93900.0
2007-07-05 13:10:00,40.63,40.65,40.59,40.6,52000.0,40.63,40.65,40.59,40.6,52000.0
2007-07-05 13:20:00,40.59,40.64,40.58,40.61,53000.0,40.59,40.64,40.58,40.61,53000.0
2007-07-05 13:30:00,40.61,40.66,40.6,40.62,80100.0,40.61,40.66,40.6,40.62,80100.0
2007-07-05 13:40:00,40.62,40.63,40.58,40.62,23400.0,40.62,40.63,40.58,40.62,23400.0
2007-07-05 13:50:00,40.62,40.65,40.59,40.6,62500.0,40.62,40.65,40.59,40.6,62500.0
2007-07-05 14:00:00,40.61,40.7,40.6,40.7,106100.0,40.61,40.7,40.6,40.7,106100.0
2007-07-05 14:10:00,40.7,40.75,40.69,40.73,110400.0,40.7,40.75,40.69,40.73,110400.0
2007-07-05 14:20:00,40.74,40.8,40.73,40.79,75500.0,40.74,40.8,40.73,40.79,75500.0
2007-07-05 14:30:00,40.78,40.87,40.78,40.82,101300.0,40.78,40.87,40.78,40.82,101300.0
2007-07-05 14:40:00,40.82,40.83,40.76,40.8,36700.0,40.82,40.83,40.76,40.8,36700.0
2007-07-05 14:50:00,40.79,40.81,40.76,40.8,71700.0,40.79,40.81,40.76,40.8,71700.0
2007-07-05 15:00:00,40.8,40.84,40.75,40.78,165500.0,40.8,40.84,40.75,40.78,165500.0
2007-07-05 15:10:00,40.79,40.83,40.75,40.77,140500.0,40.79,40.83,40.75,40.77,140500.0
2007-07-05 15:20:00,40.77,40.8,40.76,40.79,136800.0,40.77,40.8,40.76,40.79,136800.0
2007-07-05 15:30:00,40.8,40.8,40.75,40.79,193300.0,40.8,40.8,40.75,40.79,193300.0
2007-07-05 15:40:00,40.79,40.91,40.78,40.91,217300.0,40.79,40.91,40.78,40.91,217300.0
2007-07-05 15:50:00,40.91,41.01,40.86,40.93,497800.0,40.91,41.01,40.86,40.93,497800.0
2007-07-06 09:30:00,40.93,41.06,40.63,40.67,336200.0,40.93,41.06,40.63,40.67,336200.0
2007-07-06 09:40:00,40.67,40.84,40.67,40.81,112100.0,40.67,40.84,40.67,40.81,112100.0
2007-07-06 09:50:00,40.81,40.84,40.79,40.84,143000.0,40.81,40.84,40.79,40.84,143000.0
2007-07-06 10:00:00,40.84,40.96,40.79,40.87,168500.0,40.84,40.96,40.79,40.87,168500.0
2007-07-06 10:10:00,40.87,40.89,40.8,40.86,141200.0,40.87,40.89,40.8,40.86,141200.0
2007-07-06 10:20:00,40.85,40.98,40.84,40.98,76100.0,40.85,40.98,40.84,40.98,76100.0
2007-07-06 10:30:00,40.98,40.98,40.94,40.96,84700.0,40.98,40.98,40.94,40.96,84700.0
2007-07-06 10:40:00,40.96,40.96,40.88,40.88,119000.0,40.96,40.96,40.88,40.88,119000.0
2007-07-06 10:50:00,40.88,40.99,40.87,40.95,96300.0,40.88,40.99,40.87,40.95,96300.0
2007-07-06 11:00:00,40.94,40.97,40.86,40.93,94500.0,40.94,40.97,40.86,40.93,94500.0
2007-07-06 11:10:00,40.92,41.05,40.92,41.01,137700.0,40.92,41.05,40.92,41.01,137700.0
2007-07-06 11:20:00,41.01,41.11,40.99,41.11,96400.0,41.01,41.11,40.99,41.11,96400.0
2007-07-06 11:30:00,41.11,41.2,41.1,41.16,260200.0,41.11,41.2,41.1,41.16,260200.0
2007-07-06 11:40:00,41.16,41.16,41.09,41.09,73500.0,41.16,41.16,41.09,41.09,73500.0
2007-07-06 11:50:00,41.09,41.11,40.98,40.99,77600.0,41.09,41.11,40.98,40.99,77600.0
2007-07-06 12:00:00,40.98,40.98,40.95,40.96,95400.0,40.98,40.98,40.95,40.96,95400.0
2007-07-06 12:10:00,40.95,40.99,40.95,40.95,101500.0,40.95,40.99,40.95,40.95,101500.0
2007-07-06 12:20:00,40.96,40.96,40.88,40.89,111000.0,40.96,40.96,40.88,40.89,111000.0
2007-07-06 12:30:00,40.89,40.95,40.88,40.95,42700.0,40.89,40.95,40.88,40.95,42700.0
2007-07-06 12:40:00,40.94,41.0,40.94,41.0,71400.0,40.94,41.0,40.94,41.0,71400.0
2007-07-06 12:50:00,41.0,41.05,40.98,41.03,93000.0,41.0,41.05,40.98,41.03,93000.0
2007-07-06 13:00:00,41.03,41.04,40.93,40.94,117400.0,41.03,41.04,40.93,40.94,117400.0
2007-07-06 13:10:00,40.93,40.95,40.83,40.84,136300.0,40.93,40.95,40.83,40.84,136300.0
2007-07-06 13:20:00,40.85,40.88,40.84,40.88,61400.0,40.85,40.88,40.84,40.88,61400.0
2007-07-06 13:30:00,40.87,40.91,40.84,40.9,79500.0,40.87,40.91,40.84,40.9,79500.0
2007-07-06 13:40:00,40.89,40.96,40.87,40.91,84400.0,40.89,40.96,40.87,40.91,84400.0
2007-07-06 13:50:00,40.91,41.0,40.9,40.99,66100.0,40.91,41.0,40.9,40.99,66100.0
2007-07-06 14:00:00,40.99,41.02,40.95,40.98,70200.0,40.99,41.02,40.95,40.98,70200.0
2007-07-06 14:10:00,40.98,41.07,40.97,41.05,75100.0,40.98,41.07,40.97,41.05,75100.0
2007-07-06 14:20:00,41.05,41.08,40.97,40.97,67300.0,41.05,41.08,40.97,40.97,67300.0
2007-07-06 14:30:00,40.97,41.04,40.96,41.03,59800.0,40.97,41.04,40.96,41.03,59800.0
2007-07-06 14:40:00,41.02,41.03,40.99,41.0,56700.0,41.02,41.03,40.99,41.0,56700.0
2007-07-06 14:50:00,40.99,41.02,40.98,41.0,54600.0,40.99,41.02,40.98,41.0,54600.0
2007-07-06 15:00:00,41.0,41.05,41.0,41.04,66700.0,41.0,41.05,41.0,41.04,66700.0
2007-07-06 15:10:00,41.04,41.1,41.04,41.07,84500.0,41.04,41.1,41.04,41.07,84500.0
2007-07-06 15:20:00,41.07,41.08,41.03,41.06,105300.0,41.07,41.08,41.03,41.06,105300.0
2007-07-06 15:30:00,41.07,41.12,41.05,41.11,122000.0,41.07,41.12,41.05,41.11,122000.0
2007-07-06 15:40:00,41.11,41.12,41.03,41.04,114400.0,41.11,41.12,41.03,41.04,114400.0
2007-07-06 15:50:00,41.04,41.04,41.01,41.01,170000.0,41.04,41.04,41.01,41.01,170000.0
2007-07-09 09:30:00,40.97,40.98,40.7,40.73,231500.0,40.97,40.98,40.7,40.73,231500.0
2007-07-09 09:40:00,40.74,40.92,40.44,40.44,384000.0,40.74,40.92,40.44,40.44,384000.0
2007-07-09 09:50:00,40.44,40.48,40.42,40.48,248400.0,40.44,40.48,40.42,40.48,248400.0
2007-07-09 10:00:00,40.48,40.53,40.46,40.51,215600.0,40.48,40.53,40.46,40.51,215600.0
2007-07-09 10:10:00,40.51,40.58,40.48,40.57,180300.0,40.51,40.58,40.48,40.57,180300.0
2007-07-09 10:20:00,40.58,40.59,40.47,40.58,206400.0,40.58,40.59,40.47,40.58,206400.0
2007-07-09 10:30:00,40.58,40.59,40.46,40.48,173000.0,40.58,40.59,40.46,40.48,173000.0
2007-07-09 10:40:00,40.49,40.53,40.45,40.46,179100.0,40.49,40.53,40.45,40.46,179100.0
2007-07-09 10:50:00,40.47,40.55,40.46,40.55,84000.0,40.47,40.55,40.46,40.55,84000.0
2007-07-09 11:00:00,40.54,40.69,40.54,40.67,102500.0,40.54,40.69,40.54,40.67,102500.0
2007-07-09 11:10:00,40.68,40.7,40.67,40.69,66500.0,40.68,40.7,40.67,40.69,66500.0
2007-07-09 11:20:00,40.68,40.75,40.68,40.73,96400.0,40.68,40.75,40.68,40.73,96400.0
2007-07-09 11:30:00,40.72,40.73,40.65,40.67,65200.0,40.72,40.73,40.65,40.67,65200.0
2007-07-09 11:40:00,40.67,40.71,40.65,40.67,70400.0,40.67,40.71,40.65,40.67,70400.0
2007-07-09 11:50:00,40.67,40.7,40.67,40.68,55400.0,40.67,40.7,40.67,40.68,55400.0
2007-07-09 12:00:00,40.68,40.76,40.66,40.69,80400.0,40.68,40.76,40.66,40.69,80400.0
2007-07-09 12:10:00,40.69,40.69,40.61,40.63,49000.0,40.69,40.69,40.61,40.63,49000.0
2007-07-09 12:20:00,40.62,40.7,40.62,40.7,51600.0,40.62,40.7,40.62,40.7,51600.0
2007-07-09 12:30:00,40.7,40.74,40.69,40.7,80600.0,40.7,40.74,40.69,40.7,80600.0
2007-07-09 12:40:00,40.69,40.71,40.6,40.61,68900.0,40.69,40.71,40.6,40.61,68900.0
2007-07-09 12:50:00,40.61,40.68,40.6,40.66,56200.0,40.61,40.68,40.6,40.66,56200.0
2007-07-09 13:00:00,40.66,40.71,40.63,40.66,60400.0,40.66,40.71,40.63,40.66,60400.0
2007-07-09 13:10:00,40.67,40.69,40.63,40.66,73600.0,40.67,40.69,40.63,40.66,73600.0
2007-07-09 13:20:00,40.65,40.7,40.65,40.7,94400.0,40.65,40.7,40.65,40.7,94400.0
2007-07-09 13:30:00,40.69,40.7,40.67,40.7,31600.0,40.69,40.7,40.67,40.7,31600.0
2007-07-09 13:40:00,40.7,40.7,40.64,40.64,69200.0,40.7,40.7,40.64,40.64,69200.0
2007-07-09 13:50:00,40.64,40.67,40.63,40.66,64000.0,40.64,40.67,40.63,40.66,64000.0
2007-07-09 14:00:00,40.66,40.7,40.66,40.69,56600.0,40.66,40.7,40.66,40.69,56600.0
2007-07-09 14:10:00,40.7,40.7,40.63,40.67,75500.0,40.7,40.7,40.63,40.67,75500.0
2007-07-09 14:20:00,40.67,40.73,40.59,40.6,123100.0,40.67,40.73,40.59,40.6,123100.0
2007-07-09 14:30:00,40.6,40.62,40.59,40.6,79800.0,40.6,40.62,40.59,40.6,79800.0
2007-07-09 14:40:00,40.59,40.72,40.59,40.71,109100.0,40.59,40.72,40.59,40.71,109100.0
2007-07-09 14:50:00,40.72,40.72,40.65,40.65,104100.0,40.72,40.72,40.65,40.65,104100.0
2007-07-09 15:00:00,40.66,40.7,40.63,40.63,82100.0,40.66,40.7,40.63,40.63,82100.0
2007-07-09 15:10:00,40.64,40.74,40.63,40.73,94600.0,40.64,40.74,40.63,40.73,94600.0
2007-07-09 15:20:00,40.73,40.77,40.69,40.71,176000.0,40.73,40.77,40.69,40.71,176000.0
2007-07-09 15:30:00,40.72,40.76,40.71,40.75,155200.0,40.72,40.76,40.71,40.75,155200.0
2007-07-09 15:40:00,40.75,40.79,40.74,40.75,160100.0,40.75,40.79,40.74,40.75,160100.0
2007-07-09 15:50:00,40.75,40.77,40.66,40.68,286200.0,40.75,40.77,40.66,40.68,286200.0
2007-07-10 09:30:00,40.31,40.7,40.31,40.63,103000.0,40.31,40.7,40.31,40.63,103000.0
2007-07-10 09:40:00,40.62,40.63,40.37,40.48,158800.0,40.62,40.63,40.37,40.48,158800.0
2007-07-10 09:50:00,40.49,40.6,40.48,40.54,96000.0,40.49,40.6,40.48,40.54,96000.0
2007-07-10 10:00:00,40.55,40.6,40.51,40.56,83700.0,40.55,40.6,40.51,40.56,83700.0
2007-07-10 10:10:00,40.57,40.62,40.54,40.61,89400.0,40.57,40.62,40.54,40.61,89400.0
2007-07-10 10:20:00,40.61,40.67,40.58,40.59,111600.0,40.61,40.67,40.58,40.59,111600.0
2007-07-10 10:30:00,40.59,40.64,40.56,40.63,74800.0,40.59,40.64,40.56,40.63,74800.0
2007-07-10 10:40:00,40.63,40.65,40.51,40.55,60200.0,40.63,40.65,40.51,40.55,60200.0
2007-07-10 10:50:00,40.55,40.65,40.5,40.56,72600.0,40.55,40.65,40.5,40.56,72600.0
2007-07-10 11:00:00,40.56,40.66,40.54,40.59,63500.0,40.56,40.66,40.54,40.59,63500.0
2007-07-10 11:10:00,40.6,40.72,40.56,40.7,82600.0,40.6,40.72,40.56,40.7,82600.0
2007-07-10 11:20:00,40.7,40.73,40.66,40.66,43600.0,40.7,40.73,40.66,40.66,43600.0
2007-07-10 11:30:00,40.66,40.71,40.63,40.68,47600.0,40.66,40.71,40.63,40.68,47600.0
2007-07-10 11:40:00,40.69,40.7,40.65,40.65,39800.0,40.69,40.7,40.65,40.65,39800.0
2007-07-10 11:50:00,40.65,40.69,40.64,40.65,52300.0,40.65,40.69,40.64,40.65,52300.0
2007-07-10 12:00:00,40.66,40.67,40.61,40.62,50400.0,40.66,40.67,40.61,40.62,50400.0
2007-07-10 12:10:00,40.61,40.61,40.48,40.54,60500.0,40.61,40.61,40.48,40.54,60500.0
2007-07-10 12:20:00,40.55,40.58,40.51,40.51,44500.0,40.55,40.58,40.51,40.51,44500.0
2007-07-10 12:30:00,40.51,40.64,40.51,40.62,43900.0,40.51,40.64,40.51,40.62,43900.0
2007-07-10 12:40:00,40.61,40.61,40.49,40.5,79400.0,40.61,40.61,40.49,40.5,79400.0
2007-07-10 12:50:00,40.51,40.59,40.5,40.59,65400.0,40.51,40.59,40.5,40.59,65400.0
2007-07-10 13:00:00,40.59,40.66,40.51,40.56,65700.0,40.59,40.66,40.51,40.56,65700.0
2007-07-10 13:10:00,40.56,40.66,40.54,40.58,61200.0,40.56,40.66,40.54,40.58,61200.0
2007-07-10 13:20:00,40.58,40.58,40.46,40.52,74700.0,40.58,40.58,40.46,40.52,74700.0
2007-07-10 13:30:00,40.52,40.57,40.49,40.52,71000.0,40.52,40.57,40.49,40.52,71000.0
2007-07-10 13:40:00,40.52,40.52,40.28,40.33,97900.0,40.52,40.52,40.28,40.33,97900.0
2007-07-10 13:50:00,40.33,40.4,40.29,40.36,89200.0,40.33,40.4,40.29,40.36,89200.0
2007-07-10 14:00:00,40.36,40.49,40.31,40.43,131200.0,40.36,40.49,40.31,40.43,131200.0
2007-07-10 14:10:00,40.42,40.52,40.4,40.5,73300.0,40.42,40.52,40.4,40.5,73300.0
2007-07-10 14:20:00,40.51,40.52,40.43,40.45,55500.0,40.51,40.52,40.43,40.45,55500.0
2007-07-10 14:30:00,40.45,40.5,40.45,40.47,69500.0,40.45,40.5,40.45,40.47,69500.0
2007-07-10 14:40:00,40.47,40.49,40.33,40.34,80400.0,40.47,40.49,40.33,40.34,80400.0
2007-07-10 14:50:00,40.35,40.4,40.33,40.37,97000.0,40.35,40.4,40.33,40.37,97000.0
2007-07-10 15:00:00,40.37,40.39,40.29,40.36,145300.0,40.37,40.39,40.29,40.36,145300.0
2007-07-10 15:10:00,40.36,40.44,40.33,40.41,163600.0,40.36,40.44,40.33,40.41,163600.0
2007-07-10 15:20:00,40.41,40.47,40.4,40.43,132700.0,40.41,40.47,40.4,40.43,132700.0
2007-07-10 15:30:00,40.44,40.44,40.37,40.41,164800.0,40.44,40.44,40.37,40.41,164800.0
2007-07-10 15:40:00,40.41,40.41,40.31,40.34,381900.0,40.41,40.41,40.31,40.34,381900.0
2007-07-10 15:50:00,40.34,40.44,40.33,40.4,346100.0,40.34,40.44,40.33,40.4,346100.0
2007-07-11 09:30:00,40.27,40.53,40.2,40.44,166500.0,40.27,40.53,40.2,40.44,166500.0
2007-07-11 09:40:00,40.42,40.55,40.41,40.5,106100.0,40.42,40.55,40.41,40.5,106100.0
2007-07-11 09:50:00,40.5,40.51,40.35,40.45,136400.0,40.5,40.51,40.35,40.45,136400.0
2007-07-11 10:00:00,40.44,40.52,40.39,40.52,126100.0,40.44,40.52,40.39,40.52,126100.0
2007-07-11 10:10:00,40.52,40.69,40.48,40.66,108300.0,40.52,40.69,40.48,40.66,108300.0
2007-07-11 10:20:00,40.65,40.72,40.56,40.62,130700.0,40.65,40.72,40.56,40.62,130700.0
2007-07-11 10:30:00,40.62,40.65,40.52,40.56,89600.0,40.62,40.65,40.52,40.56,89600.0
2007-07-11 10:40:00,40.57,40.64,40.53,40.59,118000.0,40.57,40.64,40.53,40.59,118000.0
2007-07-11 10:50:00,40.6,40.67,40.6,40.64,65500.0,40.6,40.67,40.6,40.64,65500.0
2007-07-11 11:00:00,40.64,40.71,40.62,40.63,109400.0,40.64,40.71,40.62,40.63,109400.0
2007-07-11 11:10:00,40.63,40.73,40.59,40.73,66200.0,40.63,40.73,40.59,40.73,66200.0
2007-07-11 11:20:00,40.72,40.85,40.71,40.78,106800.0,40.72,40.85,40.71,40.78,106800.0
2007-07-11 11:30:00,40.79,40.81,40.72,40.8,82900.0,40.79,40.81,40.72,40.8,82900.0
2007-07-11 11:40:00,40.8,40.91,40.76,40.77,146500.0,40.8,40.91,40.76,40.77,146500.0
2007-07-11 11:50:00,40.77,40.89,40.74,40.89,78700.0,40.77,40.89,40.74,40.89,78700.0
2007-07-11 12:00:00,40.88,40.92,40.85,40.89,101900.0,40.88,40.92,40.85,40.89,101900.0
2007-07-11 12:10:00,40.89,40.95,40.88,40.91,108400.0,40.89,40.95,40.88,40.91,108400.0
2007-07-11 12:20:00,40.91,40.93,40.89,40.92,53900.0,40.91,40.93,40.89,40.92,53900.0
2007-07-11 12:30:00,40.93,40.93,40.87,40.93,51800.0,40.93,40.93,40.87,40.93,51800.0
2007-07-11 12:40:00,40.94,40.95,40.85,40.85,77300.0,40.94,40.95,40.85,40.85,77300.0
2007-07-11 12:50:00,40.85,40.89,40.85,40.87,60300.0,40.85,40.89,40.85,40.87,60300.0
2007-07-11 13:00:00,40.86,40.9,40.86,40.89,44900.0,40.86,40.9,40.86,40.89,44900.0
2007-07-11 13:10:00,40.88,40.89,40.81,40.82,45600.0,40.88,40.89,40.81,40.82,45600.0
2007-07-11 13:20:00,40.81,40.87,40.81,40.86,54700.0,40.81,40.87,40.81,40.86,54700.0
2007-07-11 13:30:00,40.86,40.97,40.86,40.95,130200.0,40.86,40.97,40.86,40.95,130200.0
2007-07-11 13:40:00,40.95,40.96,40.86,40.87,154100.0,40.95,40.96,40.86,40.87,154100.0
2007-07-11 13:50:00,40.87,40.9,40.77,40.77,143100.0,40.87,40.9,40.77,40.77,143100.0
2007-07-11 14:00:00,40.77,40.81,40.7,40.75,75300.0,40.77,40.81,40.7,40.75,75300.0
2007-07-11 14:10:00,40.75,40.89,40.73,40.89,81700.0,40.75,40.89,40.73,40.89,81700.0
2007-07-11 14:20:00,40.88,40.89,40.76,40.77,114800.0,40.88,40.89,40.76,40.77,114800.0
2007-07-11 14:30:00,40.77,40.79,40.7,40.76,72000.0,40.77,40.79,40.7,40.76,72000.0
2007-07-11 14:40:00,40.77,40.77,40.72,40.74,71700.0,40.77,40.77,40.72,40.74,71700.0
2007-07-11 14:50:00,40.74,40.77,40.67,40.73,141500.0,40.74,40.77,40.67,40.73,141500.0
2007-07-11 15:00:00,40.72,40.79,40.72,40.75,103300.0,40.72,40.79,40.72,40.75,103300.0
2007-07-11 15:10:00,40.75,40.78,40.71,40.78,108400.0,40.75,40.78,40.71,40.78,108400.0
2007-07-11 15:20:00,40.78,40.83,40.75,40.82,132200.0,40.78,40.83,40.75,40.82,132200.0
2007-07-11 15:30:00,40.82,40.85,40.76,40.78,164700.0,40.82,40.85,40.76,40.78,164700.0
2007-07-11 15:40:00,40.78,40.8,40.76,40.78,189500.0,40.78,40.8,40.76,40.78,189500.0
2007-07-11 15:50:00,40.79,40.84,40.77,40.81,276400.0,40.79,40.84,40.77,40.81,276400.0
2007-07-12 09:30:00,40.94,40.96,40.7,40.72,138900.0,40.94,40.96,40.7,40.72,138900.0
2007-07-12 09:40:00,40.73,40.74,40.65,40.72,304500.0,40.73,40.74,40.65,40.72,304500.0
2007-07-12 09:50:00,40.72,40.75,40.61,40.67,254400.0,40.72,40.75,40.61,40.67,254400.0
2007-07-12 10:00:00,40.67,40.77,40.6,40.69,235900.0,40.67,40.77,40.6,40.69,235900.0
2007-07-12 10:10:00,40.69,40.71,40.68,40.7,79200.0,40.69,40.71,40.68,40.7,79200.0
2007-07-12 10:20:00,40.69,40.74,40.65,40.74,110900.0,40.69,40.74,40.65,40.74,110900.0
2007-07-12 10:30:00,40.73,40.76,40.73,40.74,113600.0,40.73,40.76,40.73,40.74,113600.0
2007-07-12 10:40:00,40.74,40.76,40.73,40.74,112300.0,40.74,40.76,40.73,40.74,112300.0
2007-07-12 10:50:00,40.74,40.79,40.7,40.7,141000.0,40.74,40.79,40.7,40.7,141000.0
2007-07-12 11:00:00,40.7,40.73,40.7,40.71,114300.0,40.7,40.73,40.7,40.71,114300.0
2007-07-12 11:10:00,40.71,40.74,40.7,40.74,294300.0,40.71,40.74,40.7,40.74,294300.0
2007-07-12 11:20:00,40.74,40.77,40.7,40.74,176400.0,40.74,40.77,40.7,40.74,176400.0
2007-07-12 11:30:00,40.73,40.84,40.69,40.76,110600.0,40.73,40.84,40.69,40.76,110600.0
2007-07-12 11:40:00,40.76,40.83,40.74,40.83,105100.0,40.76,40.83,40.74,40.83,105100.0
2007-07-12 11:50:00,40.83,41.01,40.83,40.9,196400.0,40.83,41.01,40.83,40.9,196400.0
2007-07-12 12:00:00,40.9,41.01,40.9,41.01,189700.0,40.9,41.01,40.9,41.01,189700.0
2007-07-12 12:10:00,41.01,41.17,41.01,41.03,223900.0,41.01,41.17,41.01,41.03,223900.0
2007-07-12 12:20:00,41.03,41.17,40.97,41.17,152400.0,41.03,41.17,40.97,41.17,152400.0
2007-07-12 12:30:00,41.17,41.26,41.16,41.26,175600.0,41.17,41.26,41.16,41.26,175600.0
2007-07-12 12:40:00,41.26,41.29,41.21,41.24,99400.0,41.26,41.29,41.21,41.24,99400.0
2007-07-12 12:50:00,41.24,41.33,41.24,41.28,128700.0,41.24,41.33,41.24,41.28,128700.0
2007-07-12 13:00:00,41.29,41.31,41.24,41.25,122100.0,41.29,41.31,41.24,41.25,122100.0
2007-07-12 13:10:00,41.26,41.26,41.16,41.19,127400.0,41.26,41.26,41.16,41.19,127400.0
2007-07-12 13:20:00,41.19,41.22,41.17,41.2,91200.0,41.19,41.22,41.17,41.2,91200.0
2007-07-12 13:30:00,41.2,41.26,41.2,41.21,105500.0,41.2,41.26,41.2,41.21,105500.0
2007-07-12 13:40:00,41.21,41.28,41.21,41.26,167500.0,41.21,41.28,41.21,41.26,167500.0
2007-07-12 13:50:00,41.26,41.28,41.14,41.14,141800.0,41.26,41.28,41.14,41.14,141800.0
2007-07-12 14:00:00,41.15,41.21,41.06,41.1,189500.0,41.15,41.21,41.06,41.1,189500.0
2007-07-12 14:10:00,41.1,41.11,41.0,41.02,164600.0,41.1,41.11,41.0,41.02,164600.0
2007-07-12 14:20:00,41.02,41.02,40.97,41.01,203800.0,41.02,41.02,40.97,41.01,203800.0
2007-07-12 14:30:00,41.01,41.14,41.0,41.02,148900.0,41.01,41.14,41.0,41.02,148900.0
2007-07-12 14:40:00,41.03,41.04,40.97,41.02,104700.0,41.03,41.04,40.97,41.02,104700.0
2007-07-12 14:50:00,41.01,41.17,40.99,41.16,140200.0,41.01,41.17,40.99,41.16,140200.0
2007-07-12 15:00:00,41.15,41.17,41.08,41.17,125400.0,41.15,41.17,41.08,41.17,125400.0
2007-07-12 15:10:00,41.16,41.26,41.16,41.2,180800.0,41.16,41.26,41.16,41.2,180800.0
2007-07-12 15:20:00,41.2,41.22,41.17,41.21,120100.0,41.2,41.22,41.17,41.21,120100.0
2007-07-12 15:30:00,41.2,41.35,41.2,41.33,281800.0,41.2,41.35,41.2,41.33,281800.0
2007-07-12 15:40:00,41.33,41.4,41.3,41.35,265200.0,41.33,41.4,41.3,41.35,265200.0
2007-07-12 15:50:00,41.36,41.54,41.35,41.54,852300.0,41.36,41.54,41.35,41.54,852300.0
2007-07-13 09:30:00,41.35,41.5,41.15,41.26,213300.0,41.35,41.5,41.15,41.26,213300.0
2007-07-13 09:40:00,41.25,41.46,41.25,41.45,82300.0,41.25,41.46,41.25,41.45,82300.0
2007-07-13 09:50:00,41.44,41.44,41.25,41.26,101600.0,41.44,41.44,41.25,41.26,101600.0
2007-07-13 10:00:00,41.27,41.38,41.23,41.26,116000.0,41.27,41.38,41.23,41.26,116000.0
2007-07-13 10:10:00,41.27,41.37,41.23,41.28,95400.0,41.27,41.37,41.23,41.28,95400.0
2007-07-13 10:20:00,41.28,41.33,41.22,41.3,80800.0,41.28,41.33,41.22,41.3,80800.0
2007-07-13 10:30:00,41.29,41.3,41.23,41.24,47900.0,41.29,41.3,41.23,41.24,47900.0
2007-07-13 10:40:00,41.25,41.37,41.24,41.35,77600.0,41.25,41.37,41.24,41.35,77600.0
2007-07-13 10:50:00,41.36,41.36,41.29,41.35,82400.0,41.36,41.36,41.29,41.35,82400.0
2007-07-13 11:00:00,41.35,41.37,41.27,41.3,46600.0,41.35,41.37,41.27,41.3,46600.0
2007-07-13 11:10:00,41.29,41.29,41.17,41.19,118600.0,41.29,41.29,41.17,41.19,118600.0
2007-07-13 11:20:00,41.18,41.25,41.17,41.2,65000.0,41.18,41.25,41.17,41.2,65000.0
2007-07-13 11:30:00,41.21,41.21,41.15,41.21,57800.0,41.21,41.21,41.15,41.21,57800.0
2007-07-13 11:40:00,41.21,41.24,41.11,41.11,90300.0,41.21,41.24,41.11,41.11,90300.0
2007-07-13 11:50:00,41.12,41.13,40.99,40.99,228000.0,41.12,41.13,40.99,40.99,228000.0
2007-07-13 12:00:00,40.99,41.05,40.97,41.02,144700.0,40.99,41.05,40.97,41.02,144700.0
2007-07-13 12:10:00,41.03,41.04,41.0,41.0,95900.0,41.03,41.04,41.0,41.0,95900.0
2007-07-13 12:20:00,41.0,41.0,40.97,40.99,35400.0,41.0,41.0,40.97,40.99,35400.0
2007-07-13 12:30:00,40.98,41.0,40.98,40.99,42800.0,40.98,41.0,40.98,40.99,42800.0
2007-07-13 12:40:00,41.0,41.0,40.99,40.99,70200.0,41.0,41.0,40.99,40.99,70200.0
2007-07-13 12:50:00,41.0,41.0,40.98,40.99,51300.0,41.0,41.0,40.98,40.99,51300.0
2007-07-13 13:00:00,40.98,40.99,40.92,40.92,72800.0,40.98,40.99,40.92,40.92,72800.0
2007-07-13 13:10:00,40.92,40.92,40.88,40.89,82800.0,40.92,40.92,40.88,40.89,82800.0
2007-07-13 13:20:00,40.88,40.97,40.85,40.86,248800.0,40.88,40.97,40.85,40.86,248800.0
2007-07-13 13:30:00,40.86,40.96,40.84,40.95,104100.0,40.86,40.96,40.84,40.95,104100.0
2007-07-13 13:40:00,40.94,41.0,40.93,40.99,57100.0,40.94,41.0,40.93,40.99,57100.0
2007-07-13 13:50:00,41.0,41.0,40.92,40.93,50700.0,41.0,41.0,40.92,40.93,50700.0
2007-07-13 14:00:00,40.94,41.0,40.93,40.99,41300.0,40.94,41.0,40.93,40.99,41300.0
2007-07-13 14:10:00,41.0,41.0,40.96,40.99,139800.0,41.0,41.0,40.96,40.99,139800.0
2007-07-13 14:20:00,40.99,41.0,40.95,40.97,111500.0,40.99,41.0,40.95,40.97,111500.0
2007-07-13 14:30:00,40.97,41.0,40.95,41.0,73800.0,40.97,41.0,40.95,41.0,73800.0
2007-07-13 14:40:00,41.0,41.02,40.97,40.98,107000.0,41.0,41.02,40.97,40.98,107000.0
2007-07-13 14:50:00,40.99,41.01,40.96,40.99,78400.0,40.99,41.01,40.96,40.99,78400.0
2007-07-13 15:00:00,40.98,40.99,40.95,40.97,101300.0,40.98,40.99,40.95,40.97,101300.0
2007-07-13 15:10:00,40.98,41.03,40.96,41.03,92500.0,40.98,41.03,40.96,41.03,92500.0
2007-07-13 15:20:00,41.02,41.1,41.02,41.1,121800.0,41.02,41.1,41.02,41.1,121800.0
2007-07-13 15:30:00,41.09,41.12,41.07,41.11,146900.0,41.09,41.12,41.07,41.11,146900.0
2007-07-13 15:40:00,41.11,41.18,41.11,41.17,239400.0,41.11,41.18,41.11,41.17,239400.0
2007-07-13 15:50:00,41.18,41.19,41.14,41.17,337800.0,41.18,41.19,41.14,41.17,337800.0
2007-07-16 09:30:00,41.04,41.18,41.0,41.12,88500.0,41.04,41.18,41.0,41.12,88500.0
2007-07-16 09:40:00,41.12,41.23,41.1,41.16,108400.0,41.12,41.23,41.1,41.16,108400.0
2007-07-16 09:50:00,41.15,41.17,41.05,41.17,80300.0,41.15,41.17,41.05,41.17,80300.0
2007-07-16 10:00:00,41.16,41.17,41.09,41.15,97800.0,41.16,41.17,41.09,41.15,97800.0
2007-07-16 10:10:00,41.15,41.26,41.15,41.24,80100.0,41.15,41.26,41.15,41.24,80100.0
2007-07-16 10:20:00,41.23,41.24,41.15,41.19,57900.0,41.23,41.24,41.15,41.19,57900.0
2007-07-16 10:30:00,41.18,41.21,41.16,41.2,69300.0,41.18,41.21,41.16,41.2,69300.0
2007-07-16 10:40:00,41.19,41.2,41.16,41.16,56900.0,41.19,41.2,41.16,41.16,56900.0
2007-07-16 10:50:00,41.16,41.19,41.15,41.19,55900.0,41.16,41.19,41.15,41.19,55900.0
2007-07-16 11:00:00,41.18,41.19,41.15,41.17,61800.0,41.18,41.19,41.15,41.17,61800.0
2007-07-16 11:10:00,41.17,41.19,41.08,41.09,78600.0,41.17,41.19,41.08,41.09,78600.0
2007-07-16 11:20:00,41.08,41.09,41.04,41.07,92200.0,41.08,41.09,41.04,41.07,92200.0
2007-07-16 11:30:00,41.06,41.07,41.02,41.02,159600.0,41.06,41.07,41.02,41.02,159600.0
2007-07-16 11:40:00,41.03,41.03,40.99,41.01,90800.0,41.03,41.03,40.99,41.01,90800.0
2007-07-16 11:50:00,41.01,41.03,41.0,41.02,74800.0,41.01,41.03,41.0,41.02,74800.0
2007-07-16 12:00:00,41.01,41.02,40.97,41.0,71200.0,41.01,41.02,40.97,41.0,71200.0
2007-07-16 12:10:00,40.99,41.01,40.98,40.99,76900.0,40.99,41.01,40.98,40.99,76900.0
2007-07-16 12:20:00,40.98,40.99,40.89,40.89,101200.0,40.98,40.99,40.89,40.89,101200.0
2007-07-16 12:30:00,40.9,40.95,40.89,40.92,69800.0,40.9,40.95,40.89,40.92,69800.0
2007-07-16 12:40:00,40.92,40.94,40.91,40.94,60200.0,40.92,40.94,40.91,40.94,60200.0
2007-07-16 12:50:00,40.94,40.96,40.93,40.94,68300.0,40.94,40.96,40.93,40.94,68300.0
2007-07-16 13:00:00,40.94,40.97,40.93,40.93,106700.0,40.94,40.97,40.93,40.93,106700.0
2007-07-16 13:10:00,40.93,40.95,40.93,40.95,82700.0,40.93,40.95,40.93,40.95,82700.0
2007-07-16 13:20:00,40.95,40.96,40.9,40.9,74100.0,40.95,40.96,40.9,40.9,74100.0
2007-07-16 13:30:00,40.91,40.93,40.85,40.89,91000.0,40.91,40.93,40.85,40.89,91000.0
2007-07-16 13:40:00,40.9,40.95,40.89,40.94,124900.0,40.9,40.95,40.89,40.94,124900.0
2007-07-16 13:50:00,40.93,40.95,40.88,40.93,107800.0,40.93,40.95,40.88,40.93,107800.0
2007-07-16 14:00:00,40.94,40.94,40.88,40.93,78400.0,40.94,40.94,40.88,40.93,78400.0
2007-07-16 14:10:00,40.94,40.95,40.9,40.91,72300.0,40.94,40.95,40.9,40.91,72300.0
2007-07-16 14:20:00,40.91,40.96,40.89,40.96,66200.0,40.91,40.96,40.89,40.96,66200.0
2007-07-16 14:30:00,40.96,40.96,40.89,40.89,65900.0,40.96,40.96,40.89,40.89,65900.0
2007-07-16 14:40:00,40.9,40.97,40.9,40.93,80700.0,40.9,40.97,40.9,40.93,80700.0
2007-07-16 14:50:00,40.94,40.95,40.89,40.95,67000.0,40.94,40.95,40.89,40.95,67000.0
2007-07-16 15:00:00,40.94,40.96,40.92,40.96,73600.0,40.94,40.96,40.92,40.96,73600.0
2007-07-16 15:10:00,40.96,41.02,40.95,41.02,108400.0,40.96,41.02,40.95,41.02,108400.0
2007-07-16 15:20:00,41.02,41.08,41.01,41.08,86900.0,41.02,41.08,41.01,41.08,86900.0
2007-07-16 15:30:00,41.07,41.12,40.99,41.02,198600.0,41.07,41.12,40.99,41.02,198600.0
2007-07-16 15:40:00,41.01,41.08,40.99,41.06,156900.0,41.01,41.08,40.99,41.06,156900.0
2007-07-16 15:50:00,41.06,41.12,41.02,41.04,249900.0,41.06,41.12,41.02,41.04,249900.0
2007-07-17 09:30:00,41.1,41.29,40.82,40.91,201000.0,41.1,41.29,40.82,40.91,201000.0
2007-07-17 09:40:00,40.91,41.14,40.88,41.1,123800.0,40.91,41.14,40.88,41.1,123800.0
2007-07-17 09:50:00,41.1,41.37,41.1,41.23,202800.0,41.1,41.37,41.1,41.23,202800.0
2007-07-17 10:00:00,41.24,41.3,41.2,41.21,112900.0,41.24,41.3,41.2,41.21,112900.0
2007-07-17 10:10:00,41.2,41.21,41.1,41.14,205000.0,41.2,41.21,41.1,41.14,205000.0
2007-07-17 10:20:00,41.14,41.24,41.12,41.22,116800.0,41.14,41.24,41.12,41.22,116800.0
2007-07-17 10:30:00,41.22,41.4,41.21,41.39,200600.0,41.22,41.4,41.21,41.39,200600.0
2007-07-17 10:40:00,41.39,41.4,41.3,41.38,162400.0,41.39,41.4,41.3,41.38,162400.0
2007-07-17 10:50:00,41.38,41.48,41.37,41.44,161600.0,41.38,41.48,41.37,41.44,161600.0
2007-07-17 11:00:00,41.45,41.45,41.32,41.36,196300.0,41.45,41.45,41.32,41.36,196300.0
2007-07-17 11:10:00,41.36,41.4,41.33,41.38,121300.0,41.36,41.4,41.33,41.38,121300.0
2007-07-17 11:20:00,41.38,41.4,41.33,41.39,123400.0,41.38,41.4,41.33,41.39,123400.0
2007-07-17 11:30:00,41.39,41.42,41.38,41.39,71600.0,41.39,41.42,41.38,41.39,71600.0
2007-07-17 11:40:00,41.4,41.45,41.4,41.44,94200.0,41.4,41.45,41.4,41.44,94200.0
2007-07-17 11:50:00,41.43,41.52,41.43,41.52,101900.0,41.43,41.52,41.43,41.52,101900.0
2007-07-17 12:00:00,41.52,41.54,41.49,41.54,101500.0,41.52,41.54,41.49,41.54,101500.0
2007-07-17 12:10:00,41.54,41.56,41.41,41.41,100100.0,41.54,41.56,41.41,41.41,100100.0
2007-07-17 12:20:00,41.41,41.43,41.35,41.36,107100.0,41.41,41.43,41.35,41.36,107100.0
2007-07-17 12:30:00,41.36,41.37,41.29,41.29,94400.0,41.36,41.37,41.29,41.29,94400.0
2007-07-17 12:40:00,41.29,41.34,41.23,41.29,93400.0,41.29,41.34,41.23,41.29,93400.0
2007-07-17 12:50:00,41.28,41.31,41.27,41.3,54900.0,41.28,41.31,41.27,41.3,54900.0
2007-07-17 13:00:00,41.29,41.4,41.27,41.39,73400.0,41.29,41.4,41.27,41.39,73400.0
2007-07-17 13:10:00,41.39,41.4,41.38,41.38,47600.0,41.39,41.4,41.38,41.38,47600.0
2007-07-17 13:20:00,41.38,41.43,41.36,41.37,135900.0,41.38,41.43,41.36,41.37,135900.0
2007-07-17 13:30:00,41.38,41.5,41.37,41.5,63000.0,41.38,41.5,41.37,41.5,63000.0
2007-07-17 13:40:00,41.5,41.56,41.47,41.56,95800.0,41.5,41.56,41.47,41.56,95800.0
2007-07-17 13:50:00,41.55,41.57,41.51,41.56,114000.0,41.55,41.57,41.51,41.56,114000.0
2007-07-17 14:00:00,41.56,41.6,41.53,41.57,102200.0,41.56,41.6,41.53,41.57,102200.0
2007-07-17 14:10:00,41.56,41.58,41.53,41.58,180500.0,41.56,41.58,41.53,41.58,180500.0
2007-07-17 14:20:00,41.58,41.6,41.55,41.59,92000.0,41.58,41.6,41.55,41.59,92000.0
2007-07-17 14:30:00,41.59,41.68,41.59,41.66,141600.0,41.59,41.68,41.59,41.66,141600.0
2007-07-17 14:40:00,41.66,41.68,41.55,41.59,121000.0,41.66,41.68,41.55,41.59,121000.0
2007-07-17 14:50:00,41.59,41.69,41.58,41.69,137400.0,41.59,41.69,41.58,41.69,137400.0
2007-07-17 15:00:00,41.68,41.74,41.65,41.72,161800.0,41.68,41.74,41.65,41.72,161800.0
2007-07-17 15:10:00,41.71,41.72,41.59,41.59,103100.0,41.71,41.72,41.59,41.59,103100.0
2007-07-17 15:20:00,41.6,41.6,41.52,41.57,221600.0,41.6,41.6,41.52,41.57,221600.0
2007-07-17 15:30:00,41.57,41.62,41.53,41.53,177000.0,41.57,41.62,41.53,41.53,177000.0
2007-07-17 15:40:00,41.54,41.54,41.42,41.44,291600.0,41.54,41.54,41.42,41.44,291600.0
2007-07-17 15:50:00,41.44,41.48,41.37,41.42,367300.0,41.44,41.48,41.37,41.42,367300.0
2007-07-18 09:30:00,41.25,41.71,41.25,41.69,269600.0,41.25,41.71,41.25,41.69,269600.0
2007-07-18 09:40:00,41.69,41.81,41.57,41.57,376900.0,41.69,41.81,41.57,41.57,376900.0
2007-07-18 09:50:00,41.58,41.6,41.38,41.6,181400.0,41.58,41.6,41.38,41.6,181400.0
2007-07-18 10:00:00,41.6,41.7,41.47,41.47,599900.0,41.6,41.7,41.47,41.47,599900.0
2007-07-18 10:10:00,41.47,41.52,41.42,41.49,219100.0,41.47,41.52,41.42,41.49,219100.0
2007-07-18 10:20:00,41.5,41.7,41.49,41.7,232000.0,41.5,41.7,41.49,41.7,232000.0
2007-07-18 10:30:00,41.69,41.69,41.49,41.53,237800.0,41.69,41.69,41.49,41.53,237800.0
2007-07-18 10:40:00,41.53,41.58,41.33,41.33,221800.0,41.53,41.58,41.33,41.33,221800.0
2007-07-18 10:50:00,41.33,41.45,41.15,41.27,305800.0,41.33,41.45,41.15,41.27,305800.0
2007-07-18 11:00:00,41.26,41.36,41.24,41.36,139800.0,41.26,41.36,41.24,41.36,139800.0
2007-07-18 11:10:00,41.36,41.42,41.36,41.41,144400.0,41.36,41.42,41.36,41.41,144400.0
2007-07-18 11:20:00,41.41,41.48,41.38,41.46,153700.0,41.41,41.48,41.38,41.46,153700.0
2007-07-18 11:30:00,41.46,41.47,41.32,41.32,181300.0,41.46,41.47,41.32,41.32,181300.0
2007-07-18 11:40:00,41.32,41.34,41.28,41.3,93800.0,41.32,41.34,41.28,41.3,93800.0
2007-07-18 11:50:00,41.3,41.32,41.25,41.27,122900.0,41.3,41.32,41.25,41.27,122900.0
2007-07-18 12:00:00,41.27,41.28,41.2,41.2,138900.0,41.27,41.28,41.2,41.2,138900.0
2007-07-18 12:10:00,41.19,41.25,41.1,41.12,128200.0,41.19,41.25,41.1,41.12,128200.0
2007-07-18 12:20:00,41.13,41.2,41.07,41.2,180200.0,41.13,41.2,41.07,41.2,180200.0
2007-07-18 12:30:00,41.2,41.2,41.09,41.09,150300.0,41.2,41.2,41.09,41.09,150300.0
2007-07-18 12:40:00,41.09,41.16,41.0,41.15,119400.0,41.09,41.16,41.0,41.15,119400.0
2007-07-18 12:50:00,41.15,41.17,41.04,41.07,90200.0,41.15,41.17,41.04,41.07,90200.0
2007-07-18 13:00:00,41.08,41.1,41.04,41.07,118200.0,41.08,41.1,41.04,41.07,118200.0
2007-07-18 13:10:00,41.07,41.12,41.04,41.12,90900.0,41.07,41.12,41.04,41.12,90900.0
2007-07-18 13:20:00,41.11,41.21,41.11,41.14,132700.0,41.11,41.21,41.11,41.14,132700.0
2007-07-18 13:30:00,41.15,41.21,41.12,41.21,107400.0,41.15,41.21,41.12,41.21,107400.0
2007-07-18 13:40:00,41.2,41.2,41.14,41.14,100900.0,41.2,41.2,41.14,41.14,100900.0
2007-07-18 13:50:00,41.14,41.16,41.05,41.07,172100.0,41.14,41.16,41.05,41.07,172100.0
2007-07-18 14:00:00,41.07,41.12,41.06,41.09,83700.0,41.07,41.12,41.06,41.09,83700.0
2007-07-18 14:10:00,41.09,41.11,41.03,41.05,85400.0,41.09,41.11,41.03,41.05,85400.0
2007-07-18 14:20:00,41.06,41.07,41.01,41.03,76000.0,41.06,41.07,41.01,41.03,76000.0
2007-07-18 14:30:00,41.03,41.09,41.01,41.06,101300.0,41.03,41.09,41.01,41.06,101300.0
2007-07-18 14:40:00,41.06,41.06,40.96,41.01,113400.0,41.06,41.06,40.96,41.01,113400.0
2007-07-18 14:50:00,41.0,41.05,40.95,41.0,146500.0,41.0,41.05,40.95,41.0,146500.0
2007-07-18 15:00:00,41.01,41.04,40.98,41.03,124300.0,41.01,41.04,40.98,41.03,124300.0
2007-07-18 15:10:00,41.03,41.07,41.0,41.03,184800.0,41.03,41.07,41.0,41.03,184800.0
2007-07-18 15:20:00,41.03,41.06,40.91,41.04,169800.0,41.03,41.06,40.91,41.04,169800.0
2007-07-18 15:30:00,41.04,41.13,40.99,41.12,191100.0,41.04,41.13,40.99,41.12,191100.0
2007-07-18 15:40:00,41.12,41.28,41.06,41.24,299300.0,41.12,41.28,41.06,41.24,299300.0
2007-07-18 15:50:00,41.25,41.41,41.25,41.41,423100.0,41.25,41.41,41.25,41.41,423100.0
2007-07-19 09:30:00,41.31,41.88,41.31,41.84,259700.0,41.31,41.88,41.31,41.84,259700.0
2007-07-19 09:40:00,41.84,41.86,41.76,41.79,207800.0,41.84,41.86,41.76,41.79,207800.0
2007-07-19 09:50:00,41.79,42.06,41.78,42.05,504800.0,41.79,42.06,41.78,42.05,504800.0
2007-07-19 10:00:00,42.04,42.05,41.9,41.99,243700.0,42.04,42.05,41.9,41.99,243700.0
2007-07-19 10:10:00,41.99,42.05,41.98,42.01,253800.0,41.99,42.05,41.98,42.01,253800.0
2007-07-19 10:20:00,42.01,42.05,42.0,42.02,143600.0,42.01,42.05,42.0,42.02,143600.0
2007-07-19 10:30:00,42.03,42.1,42.0,42.0,255700.0,42.03,42.1,42.0,42.0,255700.0
2007-07-19 10:40:00,42.01,42.01,41.8,41.9,214100.0,42.01,42.01,41.8,41.9,214100.0
2007-07-19 10:50:00,41.9,41.96,41.89,41.93,132800.0,41.9,41.96,41.89,41.93,132800.0
2007-07-19 11:00:00,41.93,42.05,41.92,42.05,169600.0,41.93,42.05,41.92,42.05,169600.0
2007-07-19 11:10:00,42.06,42.25,42.03,42.18,290500.0,42.06,42.25,42.03,42.18,290500.0
2007-07-19 11:20:00,42.19,42.26,42.14,42.18,177700.0,42.19,42.26,42.14,42.18,177700.0
2007-07-19 11:30:00,42.17,42.18,42.13,42.15,219100.0,42.17,42.18,42.13,42.15,219100.0
2007-07-19 11:40:00,42.15,42.29,42.15,42.2,162300.0,42.15,42.29,42.15,42.2,162300.0
2007-07-19 11:50:00,42.2,42.25,42.19,42.2,90500.0,42.2,42.25,42.19,42.2,90500.0
2007-07-19 12:00:00,42.21,42.21,42.11,42.17,81100.0,42.21,42.21,42.11,42.17,81100.0
2007-07-19 12:10:00,42.17,42.19,42.1,42.1,98600.0,42.17,42.19,42.1,42.1,98600.0
2007-07-19 12:20:00,42.11,42.19,42.09,42.1,85500.0,42.11,42.19,42.09,42.1,85500.0
2007-07-19 12:30:00,42.11,42.17,42.08,42.17,78900.0,42.11,42.17,42.08,42.17,78900.0
2007-07-19 12:40:00,42.17,42.19,42.1,42.13,67800.0,42.17,42.19,42.1,42.13,67800.0
2007-07-19 12:50:00,42.13,42.15,42.08,42.08,165000.0,42.13,42.15,42.08,42.08,165000.0
2007-07-19 13:00:00,42.09,42.09,41.96,41.96,123400.0,42.09,42.09,41.96,41.96,123400.0
2007-07-19 13:10:00,41.97,42.07,41.96,41.97,239200.0,41.97,42.07,41.96,41.97,239200.0
2007-07-19 13:20:00,41.97,42.0,41.96,42.0,43300.0,41.97,42.0,41.96,42.0,43300.0
2007-07-19 13:30:00,42.0,42.06,41.96,42.04,164700.0,42.0,42.06,41.96,42.04,164700.0
2007-07-19 13:40:00,42.04,42.12,42.04,42.11,159600.0,42.04,42.12,42.04,42.11,159600.0
2007-07-19 13:50:00,42.12,42.16,42.06,42.16,273200.0,42.12,42.16,42.06,42.16,273200.0
2007-07-19 14:00:00,42.16,42.22,42.13,42.19,405600.0,42.16,42.22,42.13,42.19,405600.0
2007-07-19 14:10:00,42.19,42.21,42.17,42.19,221400.0,42.19,42.21,42.17,42.19,221400.0
2007-07-19 14:20:00,42.2,42.21,42.16,42.18,96500.0,42.2,42.21,42.16,42.18,96500.0
2007-07-19 14:30:00,42.18,42.33,42.17,42.3,285700.0,42.18,42.33,42.17,42.3,285700.0
2007-07-19 14:40:00,42.3,42.41,42.3,42.38,217500.0,42.3,42.41,42.3,42.38,217500.0
2007-07-19 14:50:00,42.37,42.44,42.33,42.42,252900.0,42.37,42.44,42.33,42.42,252900.0
2007-07-19 15:00:00,42.42,42.54,42.41,42.5,308800.0,42.42,42.54,42.41,42.5,308800.0
2007-07-19 15:10:00,42.5,42.54,42.39,42.41,209900.0,42.5,42.54,42.39,42.41,209900.0
2007-07-19 15:20:00,42.42,42.44,42.35,42.38,302100.0,42.42,42.44,42.35,42.38,302100.0
2007-07-19 15:30:00,42.38,42.4,42.36,42.39,176200.0,42.38,42.4,42.36,42.39,176200.0
2007-07-19 15:40:00,42.39,42.4,42.3,42.3,332100.0,42.39,42.4,42.3,42.3,332100.0
2007-07-19 15:50:00,42.3,42.31,42.2,42.21,422100.0,42.3,42.31,42.2,42.21,422100.0
2007-07-20 09:30:00,42.41,42.5,42.14,42.3,1290900.0,42.41,42.5,42.14,42.3,1290900.0
2007-07-20 09:40:00,42.3,42.38,42.3,42.35,253100.0,42.3,42.38,42.3,42.35,253100.0
2007-07-20 09:50:00,42.36,42.39,42.22,42.27,301400.0,42.36,42.39,42.22,42.27,301400.0
2007-07-20 10:00:00,42.27,42.28,41.9,41.98,468100.0,42.27,42.28,41.9,41.98,468100.0
2007-07-20 10:10:00,41.98,41.98,41.89,41.91,122900.0,41.98,41.98,41.89,41.91,122900.0
2007-07-20 10:20:00,41.9,41.91,41.82,41.87,136000.0,41.9,41.91,41.82,41.87,136000.0
2007-07-20 10:30:00,41.88,41.9,41.84,41.88,165700.0,41.88,41.9,41.84,41.88,165700.0
2007-07-20 10:40:00,41.87,41.88,41.7,41.7,187500.0,41.87,41.88,41.7,41.7,187500.0
2007-07-20 10:50:00,41.71,41.82,41.7,41.81,91700.0,41.71,41.82,41.7,41.81,91700.0
2007-07-20 11:00:00,41.8,41.86,41.74,41.86,139800.0,41.8,41.86,41.74,41.86,139800.0
2007-07-20 11:10:00,41.86,41.86,41.74,41.76,90800.0,41.86,41.86,41.74,41.76,90800.0
2007-07-20 11:20:00,41.75,41.75,41.65,41.68,148800.0,41.75,41.75,41.65,41.68,148800.0
2007-07-20 11:30:00,41.68,41.7,41.55,41.59,122200.0,41.68,41.7,41.55,41.59,122200.0
2007-07-20 11:40:00,41.59,41.61,41.46,41.46,241600.0,41.59,41.61,41.46,41.46,241600.0
2007-07-20 11:50:00,41.46,41.46,41.32,41.44,240500.0,41.46,41.46,41.32,41.44,240500.0
2007-07-20 12:00:00,41.45,41.48,41.36,41.45,224900.0,41.45,41.48,41.36,41.45,224900.0
2007-07-20 12:10:00,41.45,41.5,41.4,41.41,92800.0,41.45,41.5,41.4,41.41,92800.0
2007-07-20 12:20:00,41.41,41.57,41.39,41.56,125500.0,41.41,41.57,41.39,41.56,125500.0
2007-07-20 12:30:00,41.57,41.57,41.49,41.5,72500.0,41.57,41.57,41.49,41.5,72500.0
2007-07-20 12:40:00,41.49,41.51,41.41,41.47,76500.0,41.49,41.51,41.41,41.47,76500.0
2007-07-20 12:50:00,41.46,41.46,41.2,41.26,182300.0,41.46,41.46,41.2,41.26,182300.0
2007-07-20 13:00:00,41.27,41.4,41.25,41.38,80300.0,41.27,41.4,41.25,41.38,80300.0
2007-07-20 13:10:00,41.39,41.45,41.33,41.45,71600.0,41.39,41.45,41.33,41.45,71600.0
2007-07-20 13:20:00,41.44,41.48,41.4,41.41,79600.0,41.44,41.48,41.4,41.41,79600.0
2007-07-20 13:30:00,41.41,41.47,41.38,41.47,90900.0,41.41,41.47,41.38,41.47,90900.0
2007-07-20 13:40:00,41.47,41.49,41.43,41.48,85300.0,41.47,41.49,41.43,41.48,85300.0
2007-07-20 13:50:00,41.48,41.5,41.4,41.42,95100.0,41.48,41.5,41.4,41.42,95100.0
2007-07-20 14:00:00,41.42,41.62,41.35,41.59,289900.0,41.42,41.62,41.35,41.59,289900.0
2007-07-20 14:10:00,41.6,41.61,41.49,41.53,136000.0,41.6,41.61,41.49,41.53,136000.0
2007-07-20 14:20:00,41.53,41.55,41.47,41.48,102500.0,41.53,41.55,41.47,41.48,102500.0
2007-07-20 14:30:00,41.47,41.49,41.4,41.46,133100.0,41.47,41.49,41.4,41.46,133100.0
2007-07-20 14:40:00,41.46,41.5,41.45,41.49,59600.0,41.46,41.5,41.45,41.49,59600.0
2007-07-20 14:50:00,41.5,41.58,41.45,41.57,110000.0,41.5,41.58,41.45,41.57,110000.0
2007-07-20 15:00:00,41.58,41.65,41.52,41.53,240400.0,41.58,41.65,41.52,41.53,240400.0
2007-07-20 15:10:00,41.53,41.6,41.47,41.6,200900.0,41.53,41.6,41.47,41.6,200900.0
2007-07-20 15:20:00,41.6,41.72,41.59,41.7,168600.0,41.6,41.72,41.59,41.7,168600.0
2007-07-20 15:30:00,41.7,41.72,41.58,41.58,304700.0,41.7,41.72,41.58,41.58,304700.0
2007-07-20 15:40:00,41.58,41.69,41.57,41.67,216300.0,41.58,41.69,41.57,41.67,216300.0
2007-07-20 15:50:00,41.68,41.69,41.52,41.64,390800.0,41.68,41.69,41.52,41.64,390800.0
2007-07-23 09:30:00,41.88,42.2,41.77,42.1,280200.0,41.88,42.2,41.77,42.1,280200.0
2007-07-23 09:40:00,42.1,42.15,41.98,42.0,120200.0,42.1,42.15,41.98,42.0,120200.0
2007-07-23 09:50:00,42.02,42.11,41.96,41.98,117100.0,42.02,42.11,41.96,41.98,117100.0
2007-07-23 10:00:00,41.98,42.07,41.87,41.91,204600.0,41.98,42.07,41.87,41.91,204600.0
2007-07-23 10:10:00,41.92,41.96,41.84,41.91,156600.0,41.92,41.96,41.84,41.91,156600.0
2007-07-23 10:20:00,41.9,41.99,41.89,41.99,94700.0,41.9,41.99,41.89,41.99,94700.0
2007-07-23 10:30:00,41.99,42.05,41.95,42.04,117000.0,41.99,42.05,41.95,42.04,117000.0
2007-07-23 10:40:00,42.04,42.06,41.98,42.01,109100.0,42.04,42.06,41.98,42.01,109100.0
2007-07-23 10:50:00,42.0,42.25,42.0,42.25,223300.0,42.0,42.25,42.0,42.25,223300.0
2007-07-23 11:00:00,42.25,42.37,42.25,42.35,139300.0,42.25,42.37,42.25,42.35,139300.0
2007-07-23 11:10:00,42.35,42.36,42.27,42.29,112300.0,42.35,42.36,42.27,42.29,112300.0
2007-07-23 11:20:00,42.3,42.36,42.23,42.24,96000.0,42.3,42.36,42.23,42.24,96000.0
2007-07-23 11:30:00,42.24,42.35,42.19,42.2,80000.0,42.24,42.35,42.19,42.2,80000.0
2007-07-23 11:40:00,42.19,42.2,42.1,42.1,48500.0,42.19,42.2,42.1,42.1,48500.0
2007-07-23 11:50:00,42.1,42.19,42.1,42.15,89200.0,42.1,42.19,42.1,42.15,89200.0
2007-07-23 12:00:00,42.14,42.17,42.1,42.15,75500.0,42.14,42.17,42.1,42.15,75500.0
2007-07-23 12:10:00,42.15,42.15,42.08,42.11,79700.0,42.15,42.15,42.08,42.11,79700.0
2007-07-23 12:20:00,42.12,42.18,42.11,42.17,109600.0,42.12,42.18,42.11,42.17,109600.0
2007-07-23 12:30:00,42.17,42.19,42.12,42.15,53600.0,42.17,42.19,42.12,42.15,53600.0
2007-07-23 12:40:00,42.14,42.5,42.12,42.43,300500.0,42.14,42.5,42.12,42.43,300500.0
2007-07-23 12:50:00,42.43,42.73,42.38,42.67,981300.0,42.43,42.73,42.38,42.67,981300.0
2007-07-23 13:00:00,42.66,42.85,42.45,42.45,468400.0,42.66,42.85,42.45,42.45,468400.0
2007-07-23 13:10:00,42.44,42.5,42.4,42.46,178800.0,42.44,42.5,42.4,42.46,178800.0
2007-07-23 13:20:00,42.46,42.48,42.37,42.38,267700.0,42.46,42.48,42.37,42.38,267700.0
2007-07-23 13:30:00,42.38,42.43,42.37,42.43,154900.0,42.38,42.43,42.37,42.43,154900.0
2007-07-23 13:40:00,42.43,42.47,42.4,42.46,194300.0,42.43,42.47,42.4,42.46,194300.0
2007-07-23 13:50:00,42.46,42.49,42.43,42.49,455200.0,42.46,42.49,42.43,42.49,455200.0
2007-07-23 14:00:00,42.48,42.49,42.35,42.41,355500.0,42.48,42.49,42.35,42.41,355500.0
2007-07-23 14:10:00,42.4,42.49,42.4,42.45,151200.0,42.4,42.49,42.4,42.45,151200.0
2007-07-23 14:20:00,42.45,42.47,42.38,42.39,204100.0,42.45,42.47,42.38,42.39,204100.0
2007-07-23 14:30:00,42.39,42.44,42.38,42.42,81600.0,42.39,42.44,42.38,42.42,81600.0
2007-07-23 14:40:00,42.43,42.5,42.41,42.5,117900.0,42.43,42.5,42.41,42.5,117900.0
2007-07-23 14:50:00,42.5,42.51,42.45,42.46,96000.0,42.5,42.51,42.45,42.46,96000.0
2007-07-23 15:00:00,42.46,42.47,42.38,42.42,118200.0,42.46,42.47,42.38,42.42,118200.0
2007-07-23 15:10:00,42.42,42.54,42.42,42.54,231700.0,42.42,42.54,42.42,42.54,231700.0
2007-07-23 15:20:00,42.53,42.58,42.41,42.41,255300.0,42.53,42.58,42.41,42.41,255300.0
2007-07-23 15:30:00,42.42,42.42,42.34,42.37,333600.0,42.42,42.42,42.34,42.37,333600.0
2007-07-23 15:40:00,42.37,42.43,42.28,42.28,334600.0,42.37,42.43,42.28,42.28,334600.0
2007-07-23 15:50:00,42.29,42.37,42.28,42.36,354100.0,42.29,42.37,42.28,42.36,354100.0
2007-07-24 09:30:00,42.18,42.73,42.03,42.07,367300.0,42.18,42.73,42.03,42.07,367300.0
2007-07-24 09:40:00,42.08,42.38,42.02,42.38,249800.0,42.08,42.38,42.02,42.38,249800.0
2007-07-24 09:50:00,42.39,42.56,42.21,42.32,152100.0,42.39,42.56,42.21,42.32,152100.0
2007-07-24 10:00:00,42.32,42.4,42.1,42.17,102500.0,42.32,42.4,42.1,42.17,102500.0
2007-07-24 10:10:00,42.17,42.35,42.15,42.33,70700.0,42.17,42.35,42.15,42.33,70700.0
2007-07-24 10:20:00,42.33,42.34,42.16,42.18,54900.0,42.33,42.34,42.16,42.18,54900.0
2007-07-24 10:30:00,42.18,42.23,42.06,42.19,111900.0,42.18,42.23,42.06,42.19,111900.0
2007-07-24 10:40:00,42.2,42.28,42.12,42.26,138400.0,42.2,42.28,42.12,42.26,138400.0
2007-07-24 10:50:00,42.27,42.33,42.26,42.28,64400.0,42.27,42.33,42.26,42.28,64400.0
2007-07-24 11:00:00,42.26,42.28,42.14,42.14,53000.0,42.26,42.28,42.14,42.14,53000.0
2007-07-24 11:10:00,42.14,42.2,42.13,42.17,77200.0,42.14,42.2,42.13,42.17,77200.0
2007-07-24 11:20:00,42.16,42.19,42.09,42.14,96300.0,42.16,42.19,42.09,42.14,96300.0
2007-07-24 11:30:00,42.13,42.18,42.1,42.17,63300.0,42.13,42.18,42.1,42.17,63300.0
2007-07-24 11:40:00,42.17,42.18,42.11,42.16,48300.0,42.17,42.18,42.11,42.16,48300.0
2007-07-24 11:50:00,42.16,42.36,42.15,42.36,101000.0,42.16,42.36,42.15,42.36,101000.0
2007-07-24 12:00:00,42.35,42.38,42.3,42.31,79200.0,42.35,42.38,42.3,42.31,79200.0
2007-07-24 12:10:00,42.3,42.46,42.26,42.45,72700.0,42.3,42.46,42.26,42.45,72700.0
2007-07-24 12:20:00,42.46,42.5,42.46,42.48,70100.0,42.46,42.5,42.46,42.48,70100.0
2007-07-24 12:30:00,42.49,42.63,42.49,42.54,216000.0,42.49,42.63,42.49,42.54,216000.0
2007-07-24 12:40:00,42.54,42.58,42.43,42.43,78500.0,42.54,42.58,42.43,42.43,78500.0
2007-07-24 12:50:00,42.43,42.44,42.4,42.42,38500.0,42.43,42.44,42.4,42.42,38500.0
2007-07-24 13:00:00,42.42,42.45,42.32,42.42,90500.0,42.42,42.45,42.32,42.42,90500.0
2007-07-24 13:10:00,42.42,42.47,42.39,42.42,49100.0,42.42,42.47,42.39,42.42,49100.0
2007-07-24 13:20:00,42.42,42.53,42.41,42.42,126500.0,42.42,42.53,42.41,42.42,126500.0
2007-07-24 13:30:00,42.42,42.51,42.42,42.44,68000.0,42.42,42.51,42.42,42.44,68000.0
2007-07-24 13:40:00,42.44,42.46,42.27,42.29,154500.0,42.44,42.46,42.27,42.29,154500.0
2007-07-24 13:50:00,42.28,42.35,42.2,42.32,129300.0,42.28,42.35,42.2,42.32,129300.0
2007-07-24 14:00:00,42.32,42.34,42.18,42.29,69600.0,42.32,42.34,42.18,42.29,69600.0
2007-07-24 14:10:00,42.29,42.35,42.21,42.26,77100.0,42.29,42.35,42.21,42.26,77100.0
2007-07-24 14:20:00,42.26,42.32,42.22,42.22,98800.0,42.26,42.32,42.22,42.22,98800.0
2007-07-24 14:30:00,42.23,42.25,42.07,42.09,115600.0,42.23,42.25,42.07,42.09,115600.0
2007-07-24 14:40:00,42.1,42.1,41.9,42.01,209200.0,42.1,42.1,41.9,42.01,209200.0
2007-07-24 14:50:00,42.01,42.03,41.98,42.0,91800.0,42.01,42.03,41.98,42.0,91800.0
2007-07-24 15:00:00,42.0,42.01,41.72,41.75,445500.0,42.0,42.01,41.72,41.75,445500.0
2007-07-24 15:10:00,41.76,41.8,41.66,41.8,356800.0,41.76,41.8,41.66,41.8,356800.0
2007-07-24 15:20:00,41.79,41.86,41.71,41.72,291100.0,41.79,41.86,41.71,41.72,291100.0
2007-07-24 15:30:00,41.72,41.82,41.66,41.68,243600.0,41.72,41.82,41.66,41.68,243600.0
2007-07-24 15:40:00,41.68,41.83,41.66,41.82,249700.0,41.68,41.83,41.66,41.82,249700.0
2007-07-24 15:50:00,41.82,41.82,41.65,41.79,626000.0,41.82,41.82,41.65,41.79,626000.0
2007-07-25 09:30:00,41.95,41.99,41.69,41.76,187400.0,41.95,41.99,41.69,41.76,187400.0
2007-07-25 09:40:00,41.78,41.97,41.78,41.91,60300.0,41.78,41.97,41.78,41.91,60300.0
2007-07-25 09:50:00,41.92,42.12,41.92,42.1,62700.0,41.92,42.12,41.92,42.1,62700.0
2007-07-25 10:00:00,42.09,42.09,41.85,41.86,100300.0,42.09,42.09,41.85,41.86,100300.0
2007-07-25 10:10:00,41.85,41.87,41.72,41.75,107400.0,41.85,41.87,41.72,41.75,107400.0
2007-07-25 10:20:00,41.74,41.74,41.6,41.66,108100.0,41.74,41.74,41.6,41.66,108100.0
2007-07-25 10:30:00,41.67,41.75,41.49,41.65,106400.0,41.67,41.75,41.49,41.65,106400.0
2007-07-25 10:40:00,41.65,41.7,41.41,41.53,106300.0,41.65,41.7,41.41,41.53,106300.0
2007-07-25 10:50:00,41.52,41.88,41.49,41.87,177700.0,41.52,41.88,41.49,41.87,177700.0
2007-07-25 11:00:00,41.88,42.0,41.79,41.9,153700.0,41.88,42.0,41.79,41.9,153700.0
2007-07-25 11:10:00,41.9,41.93,41.7,41.75,145400.0,41.9,41.93,41.7,41.75,145400.0
2007-07-25 11:20:00,41.75,41.93,41.68,41.9,111800.0,41.75,41.93,41.68,41.9,111800.0
2007-07-25 11:30:00,41.93,41.96,41.75,41.83,69300.0,41.93,41.96,41.75,41.83,69300.0
2007-07-25 11:40:00,41.81,41.88,41.79,41.8,45800.0,41.81,41.88,41.79,41.8,45800.0
2007-07-25 11:50:00,41.79,41.83,41.69,41.69,68400.0,41.79,41.83,41.69,41.69,68400.0
2007-07-25 12:00:00,41.69,41.73,41.58,41.64,56700.0,41.69,41.73,41.58,41.64,56700.0
2007-07-25 12:10:00,41.64,41.77,41.62,41.71,67300.0,41.64,41.77,41.62,41.71,67300.0
2007-07-25 12:20:00,41.71,41.81,41.7,41.79,55900.0,41.71,41.81,41.7,41.79,55900.0
2007-07-25 12:30:00,41.79,41.81,41.7,41.73,88200.0,41.79,41.81,41.7,41.73,88200.0
2007-07-25 12:40:00,41.73,41.74,41.63,41.65,86300.0,41.73,41.74,41.63,41.65,86300.0
2007-07-25 12:50:00,41.65,41.73,41.53,41.65,151800.0,41.65,41.73,41.53,41.65,151800.0
2007-07-25 13:00:00,41.65,41.7,41.62,41.62,133300.0,41.65,41.7,41.62,41.62,133300.0
2007-07-25 13:10:00,41.62,41.67,41.55,41.6,138200.0,41.62,41.67,41.55,41.6,138200.0
2007-07-25 13:20:00,41.6,41.63,41.56,41.61,55500.0,41.6,41.63,41.56,41.61,55500.0
2007-07-25 13:30:00,41.62,41.62,41.48,41.55,111600.0,41.62,41.62,41.48,41.55,111600.0
2007-07-25 13:40:00,41.55,41.66,41.54,41.63,66100.0,41.55,41.66,41.54,41.63,66100.0
2007-07-25 13:50:00,41.63,41.63,41.53,41.56,90200.0,41.63,41.63,41.53,41.56,90200.0
2007-07-25 14:00:00,41.55,41.64,41.42,41.54,172100.0,41.55,41.64,41.42,41.54,172100.0
2007-07-25 14:10:00,41.53,41.66,41.5,41.6,99200.0,41.53,41.66,41.5,41.6,99200.0
2007-07-25 14:20:00,41.6,41.69,41.59,41.6,67600.0,41.6,41.69,41.59,41.6,67600.0
2007-07-25 14:30:00,41.6,41.62,41.49,41.51,73500.0,41.6,41.62,41.49,41.51,73500.0
2007-07-25 14:40:00,41.5,41.62,41.45,41.6,72700.0,41.5,41.62,41.45,41.6,72700.0
2007-07-25 14:50:00,41.6,41.62,41.53,41.62,62400.0,41.6,41.62,41.53,41.62,62400.0
2007-07-25 15:00:00,41.62,41.75,41.61,41.66,210700.0,41.62,41.75,41.61,41.66,210700.0
2007-07-25 15:10:00,41.65,41.75,41.63,41.67,238100.0,41.65,41.75,41.63,41.67,238100.0
2007-07-25 15:20:00,41.67,41.69,41.62,41.63,144500.0,41.67,41.69,41.62,41.63,144500.0
2007-07-25 15:30:00,41.64,41.69,41.6,41.62,121800.0,41.64,41.69,41.6,41.62,121800.0
2007-07-25 15:40:00,41.62,41.77,41.61,41.73,178300.0,41.62,41.77,41.61,41.73,178300.0
2007-07-25 15:50:00,41.74,41.76,41.69,41.7,246700.0,41.74,41.76,41.69,41.7,246700.0
2007-07-26 09:30:00,41.06,41.37,40.94,41.37,228200.0,41.06,41.37,40.94,41.37,228200.0
2007-07-26 09:40:00,41.35,41.61,41.22,41.45,135800.0,41.35,41.61,41.22,41.45,135800.0
2007-07-26 09:50:00,41.47,41.76,41.45,41.63,158300.0,41.47,41.76,41.45,41.63,158300.0
2007-07-26 10:00:00,41.61,41.92,41.53,41.92,210000.0,41.61,41.92,41.53,41.92,210000.0
2007-07-26 10:10:00,41.92,42.0,41.66,41.73,225600.0,41.92,42.0,41.66,41.73,225600.0
2007-07-26 10:20:00,41.74,41.76,41.64,41.76,141800.0,41.74,41.76,41.64,41.76,141800.0
2007-07-26 10:30:00,41.78,41.88,41.56,41.58,136700.0,41.78,41.88,41.56,41.58,136700.0
2007-07-26 10:40:00,41.59,41.68,41.52,41.56,88500.0,41.59,41.68,41.52,41.56,88500.0
2007-07-26 10:50:00,41.56,41.64,41.55,41.59,59600.0,41.56,41.64,41.55,41.59,59600.0
2007-07-26 11:00:00,41.59,41.59,41.21,41.29,154100.0,41.59,41.59,41.21,41.29,154100.0
2007-07-26 11:10:00,41.31,41.39,40.96,41.02,153000.0,41.31,41.39,40.96,41.02,153000.0
2007-07-26 11:20:00,41.03,41.1,41.0,41.05,82200.0,41.03,41.1,41.0,41.05,82200.0
2007-07-26 11:30:00,41.05,41.25,40.95,41.2,163900.0,41.05,41.25,40.95,41.2,163900.0
2007-07-26 11:40:00,41.2,41.35,41.18,41.18,118100.0,41.2,41.35,41.18,41.18,118100.0
2007-07-26 11:50:00,41.19,41.36,41.12,41.33,99500.0,41.19,41.36,41.12,41.33,99500.0
2007-07-26 12:00:00,41.33,41.37,41.11,41.16,131900.0,41.33,41.37,41.11,41.16,131900.0
2007-07-26 12:10:00,41.16,41.19,41.01,41.17,119100.0,41.16,41.19,41.01,41.17,119100.0
2007-07-26 12:20:00,41.17,41.18,40.96,41.04,98500.0,41.17,41.18,40.96,41.04,98500.0
2007-07-26 12:30:00,41.05,41.08,40.72,40.74,250000.0,41.05,41.08,40.72,40.74,250000.0
2007-07-26 12:40:00,40.74,40.84,40.6,40.83,224100.0,40.74,40.84,40.6,40.83,224100.0
2007-07-26 12:50:00,40.85,40.99,40.84,40.95,139600.0,40.85,40.99,40.84,40.95,139600.0
2007-07-26 13:00:00,40.94,40.99,40.8,40.92,122300.0,40.94,40.99,40.8,40.92,122300.0
2007-07-26 13:10:00,40.9,41.08,40.86,40.93,123100.0,40.9,41.08,40.86,40.93,123100.0
2007-07-26 13:20:00,40.91,40.95,40.67,40.77,142200.0,40.91,40.95,40.67,40.77,142200.0
2007-07-26 13:30:00,40.76,40.85,40.67,40.69,89100.0,40.76,40.85,40.67,40.69,89100.0
2007-07-26 13:40:00,40.7,40.81,40.63,40.7,109300.0,40.7,40.81,40.63,40.7,109300.0
2007-07-26 13:50:00,40.69,40.7,40.46,40.5,328600.0,40.69,40.7,40.46,40.5,328600.0
2007-07-26 14:00:00,40.5,40.68,40.4,40.51,267900.0,40.5,40.68,40.4,40.51,267900.0
2007-07-26 14:10:00,40.51,40.58,40.43,40.58,211700.0,40.51,40.58,40.43,40.58,211700.0
2007-07-26 14:20:00,40.57,40.68,40.41,40.66,271700.0,40.57,40.68,40.41,40.66,271700.0
2007-07-26 14:30:00,40.66,40.82,40.48,40.63,188800.0,40.66,40.82,40.48,40.63,188800.0
2007-07-26 14:40:00,40.63,40.63,40.34,40.36,270200.0,40.63,40.63,40.34,40.36,270200.0
2007-07-26 14:50:00,40.37,40.66,40.3,40.62,284200.0,40.37,40.66,40.3,40.62,284200.0
2007-07-26 15:00:00,40.61,40.82,40.45,40.68,226700.0,40.61,40.82,40.45,40.68,226700.0
2007-07-26 15:10:00,40.7,40.89,40.64,40.89,154200.0,40.7,40.89,40.64,40.89,154200.0
2007-07-26 15:20:00,40.88,41.06,40.67,40.7,190200.0,40.88,41.06,40.67,40.7,190200.0
2007-07-26 15:30:00,40.7,41.04,40.6,41.03,314600.0,40.7,41.04,40.6,41.03,314600.0
2007-07-26 15:40:00,41.02,41.3,40.92,41.3,335000.0,41.02,41.3,40.92,41.3,335000.0
2007-07-26 15:50:00,41.29,41.3,41.03,41.21,480700.0,41.29,41.3,41.03,41.21,480700.0
2007-07-27 09:30:00,41.21,41.21,40.85,40.98,221500.0,41.21,41.21,40.85,40.98,221500.0
2007-07-27 09:40:00,40.98,40.99,40.4,40.66,200300.0,40.98,40.99,40.4,40.66,200300.0
2007-07-27 09:50:00,40.65,40.78,40.5,40.71,217900.0,40.65,40.78,40.5,40.71,217900.0
2007-07-27 10:00:00,40.7,41.0,40.44,40.99,493300.0,40.7,41.0,40.44,40.99,493300.0
2007-07-27 10:10:00,40.99,41.13,40.94,41.11,346400.0,40.99,41.13,40.94,41.11,346400.0
2007-07-27 10:20:00,41.09,41.12,40.95,41.0,193700.0,41.09,41.12,40.95,41.0,193700.0
2007-07-27 10:30:00,41.0,41.1,40.7,40.77,150100.0,41.0,41.1,40.7,40.77,150100.0
2007-07-27 10:40:00,40.76,40.77,40.55,40.56,174100.0,40.76,40.77,40.55,40.56,174100.0
2007-07-27 10:50:00,40.56,40.58,40.37,40.58,574500.0,40.56,40.58,40.37,40.58,574500.0
2007-07-27 11:00:00,40.58,40.93,40.57,40.91,131500.0,40.58,40.93,40.57,40.91,131500.0
2007-07-27 11:10:00,40.91,40.93,40.77,40.86,99000.0,40.91,40.93,40.77,40.86,99000.0
2007-07-27 11:20:00,40.86,40.87,40.73,40.74,101900.0,40.86,40.87,40.73,40.74,101900.0
2007-07-27 11:30:00,40.74,40.81,40.7,40.75,59200.0,40.74,40.81,40.7,40.75,59200.0
2007-07-27 11:40:00,40.75,40.8,40.62,40.62,94500.0,40.75,40.8,40.62,40.62,94500.0
2007-07-27 11:50:00,40.62,40.64,40.52,40.6,94800.0,40.62,40.64,40.52,40.6,94800.0
2007-07-27 12:00:00,40.6,40.62,40.55,40.62,88100.0,40.6,40.62,40.55,40.62,88100.0
2007-07-27 12:10:00,40.61,40.62,40.5,40.52,141100.0,40.61,40.62,40.5,40.52,141100.0
2007-07-27 12:20:00,40.52,40.52,40.46,40.52,119400.0,40.52,40.52,40.46,40.52,119400.0
2007-07-27 12:30:00,40.52,40.6,40.3,40.47,182700.0,40.52,40.6,40.3,40.47,182700.0
2007-07-27 12:40:00,40.46,40.78,40.46,40.59,130000.0,40.46,40.78,40.46,40.59,130000.0
2007-07-27 12:50:00,40.59,40.61,40.4,40.47,88900.0,40.59,40.61,40.4,40.47,88900.0
2007-07-27 13:00:00,40.46,40.58,40.44,40.55,193900.0,40.46,40.58,40.44,40.55,193900.0
2007-07-27 13:10:00,40.55,40.58,40.45,40.53,136600.0,40.55,40.58,40.45,40.53,136600.0
2007-07-27 13:20:00,40.53,40.54,40.46,40.48,240800.0,40.53,40.54,40.46,40.48,240800.0
2007-07-27 13:30:00,40.47,40.54,40.45,40.54,130800.0,40.47,40.54,40.45,40.54,130800.0
2007-07-27 13:40:00,40.53,40.64,40.52,40.63,171500.0,40.53,40.64,40.52,40.63,171500.0
2007-07-27 13:50:00,40.63,40.75,40.6,40.66,147900.0,40.63,40.75,40.6,40.66,147900.0
2007-07-27 14:00:00,40.67,40.75,40.62,40.67,116900.0,40.67,40.75,40.62,40.67,116900.0
2007-07-27 14:10:00,40.67,40.7,40.55,40.67,137500.0,40.67,40.7,40.55,40.67,137500.0
2007-07-27 14:20:00,40.67,40.67,40.42,40.44,175300.0,40.67,40.67,40.42,40.44,175300.0
2007-07-27 14:30:00,40.44,40.6,40.39,40.57,184300.0,40.44,40.6,40.39,40.57,184300.0
2007-07-27 14:40:00,40.56,40.69,40.55,40.63,183000.0,40.56,40.69,40.55,40.63,183000.0
2007-07-27 14:50:00,40.63,40.77,40.58,40.61,114300.0,40.63,40.77,40.58,40.61,114300.0
2007-07-27 15:00:00,40.61,40.67,40.55,40.6,128100.0,40.61,40.67,40.55,40.6,128100.0
2007-07-27 15:10:00,40.61,40.62,40.51,40.59,214500.0,40.61,40.62,40.51,40.59,214500.0
2007-07-27 15:20:00,40.59,40.68,40.54,40.63,139700.0,40.59,40.68,40.54,40.63,139700.0
2007-07-27 15:30:00,40.63,40.64,40.5,40.55,161100.0,40.63,40.64,40.5,40.55,161100.0
2007-07-27 15:40:00,40.54,40.56,40.26,40.36,540500.0,40.54,40.56,40.26,40.36,540500.0
2007-07-27 15:50:00,40.35,40.5,40.31,40.39,1051600.0,40.35,40.5,40.31,40.39,1051600.0
2007-07-30 09:30:00,40.77,40.89,40.13,40.21,344200.0,40.77,40.89,40.13,40.21,344200.0
2007-07-30 09:40:00,40.21,40.41,40.15,40.17,309200.0,40.21,40.41,40.15,40.17,309200.0
2007-07-30 09:50:00,40.16,40.43,40.15,40.43,271700.0,40.16,40.43,40.15,40.43,271700.0
2007-07-30 10:00:00,40.43,40.53,40.43,40.48,161700.0,40.43,40.53,40.43,40.48,161700.0
2007-07-30 10:10:00,40.47,40.97,40.47,40.94,200300.0,40.47,40.97,40.47,40.94,200300.0
2007-07-30 10:20:00,40.94,41.08,40.87,40.9,210800.0,40.94,41.08,40.87,40.9,210800.0
2007-07-30 10:30:00,40.89,40.91,40.55,40.55,211800.0,40.89,40.91,40.55,40.55,211800.0
2007-07-30 10:40:00,40.55,40.61,40.5,40.6,191300.0,40.55,40.61,40.5,40.6,191300.0
2007-07-30 10:50:00,40.6,40.63,40.57,40.57,79400.0,40.6,40.63,40.57,40.57,79400.0
2007-07-30 11:00:00,40.57,40.68,40.45,40.53,195900.0,40.57,40.68,40.45,40.53,195900.0
2007-07-30 11:10:00,40.54,40.6,40.47,40.58,111500.0,40.54,40.6,40.47,40.58,111500.0
2007-07-30 11:20:00,40.58,40.65,40.53,40.65,125300.0,40.58,40.65,40.53,40.65,125300.0
2007-07-30 11:30:00,40.65,40.68,40.49,40.5,150800.0,40.65,40.68,40.49,40.5,150800.0
2007-07-30 11:40:00,40.5,40.61,40.39,40.54,229000.0,40.5,40.61,40.39,40.54,229000.0
2007-07-30 11:50:00,40.55,40.74,40.52,40.65,748200.0,40.55,40.74,40.52,40.65,748200.0
2007-07-30 12:00:00,40.65,40.77,40.64,40.75,85600.0,40.65,40.77,40.64,40.75,85600.0
2007-07-30 12:10:00,40.75,40.8,40.66,40.7,122500.0,40.75,40.8,40.66,40.7,122500.0
2007-07-30 12:20:00,40.7,40.74,40.64,40.73,69200.0,40.7,40.74,40.64,40.73,69200.0
2007-07-30 12:30:00,40.73,40.84,40.73,40.83,86900.0,40.73,40.84,40.73,40.83,86900.0
2007-07-30 12:40:00,40.83,40.88,40.8,40.87,60100.0,40.83,40.88,40.8,40.87,60100.0
2007-07-30 12:50:00,40.87,40.95,40.8,40.83,174200.0,40.87,40.95,40.8,40.83,174200.0
2007-07-30 13:00:00,40.84,40.99,40.79,40.93,156800.0,40.84,40.99,40.79,40.93,156800.0
2007-07-30 13:10:00,40.93,40.94,40.84,40.86,60400.0,40.93,40.94,40.84,40.86,60400.0
2007-07-30 13:20:00,40.86,40.9,40.82,40.83,58500.0,40.86,40.9,40.82,40.83,58500.0
2007-07-30 13:30:00,40.83,40.83,40.72,40.78,76700.0,40.83,40.83,40.72,40.78,76700.0
2007-07-30 13:40:00,40.79,41.0,40.79,40.98,119400.0,40.79,41.0,40.79,40.98,119400.0
2007-07-30 13:50:00,40.98,40.98,40.84,40.89,118800.0,40.98,40.98,40.84,40.89,118800.0
2007-07-30 14:00:00,40.89,40.99,40.85,40.89,110100.0,40.89,40.99,40.85,40.89,110100.0
2007-07-30 14:10:00,40.89,40.93,40.85,40.89,86700.0,40.89,40.93,40.85,40.89,86700.0
2007-07-30 14:20:00,40.9,40.92,40.85,40.86,79400.0,40.9,40.92,40.85,40.86,79400.0
2007-07-30 14:30:00,40.86,40.88,40.8,40.83,68600.0,40.86,40.88,40.8,40.83,68600.0
2007-07-30 14:40:00,40.83,40.94,40.78,40.85,148200.0,40.83,40.94,40.78,40.85,148200.0
2007-07-30 14:50:00,40.85,40.94,40.83,40.91,128200.0,40.85,40.94,40.83,40.91,128200.0
2007-07-30 15:00:00,40.9,41.04,40.87,40.99,177700.0,40.9,41.04,40.87,40.99,177700.0
2007-07-30 15:10:00,40.99,41.09,40.99,41.02,148500.0,40.99,41.09,40.99,41.02,148500.0
2007-07-30 15:20:00,41.03,41.09,41.03,41.05,151100.0,41.03,41.09,41.03,41.05,151100.0
2007-07-30 15:30:00,41.05,41.05,40.96,41.02,108100.0,41.05,41.05,40.96,41.02,108100.0
2007-07-30 15:40:00,41.01,41.08,40.91,40.94,250500.0,41.01,41.08,40.91,40.94,250500.0
2007-07-30 15:50:00,40.94,40.94,40.8,40.92,688200.0,40.94,40.94,40.8,40.92,688200.0
2007-07-31 09:30:00,41.02,41.3,40.64,40.73,231000.0,41.02,41.3,40.64,40.73,231000.0
2007-07-31 09:40:00,40.71,40.78,40.67,40.71,174300.0,40.71,40.78,40.67,40.71,174300.0
2007-07-31 09:50:00,40.71,40.96,40.65,40.94,139000.0,40.71,40.96,40.65,40.94,139000.0
2007-07-31 10:00:00,40.96,41.11,40.9,41.0,194400.0,40.96,41.11,40.9,41.0,194400.0
2007-07-31 10:10:00,41.01,41.03,40.89,40.95,115800.0,41.01,41.03,40.89,40.95,115800.0
2007-07-31 10:20:00,40.94,41.07,40.91,40.92,101500.0,40.94,41.07,40.91,40.92,101500.0
2007-07-31 10:30:00,40.9,41.0,40.89,40.98,117100.0,40.9,41.0,40.89,40.98,117100.0
2007-07-31 10:40:00,40.98,40.99,40.84,40.85,114400.0,40.98,40.99,40.84,40.85,114400.0
2007-07-31 10:50:00,40.85,40.88,40.79,40.81,125800.0,40.85,40.88,40.79,40.81,125800.0
2007-07-31 11:00:00,40.8,40.8,40.65,40.7,303100.0,40.8,40.8,40.65,40.7,303100.0
2007-07-31 11:10:00,40.7,40.73,40.63,40.66,146800.0,40.7,40.73,40.63,40.66,146800.0
2007-07-31 11:20:00,40.64,40.65,40.45,40.59,199400.0,40.64,40.65,40.45,40.59,199400.0
2007-07-31 11:30:00,40.58,40.7,40.51,40.68,150200.0,40.58,40.7,40.51,40.68,150200.0
2007-07-31 11:40:00,40.69,40.74,40.64,40.73,99400.0,40.69,40.74,40.64,40.73,99400.0
2007-07-31 11:50:00,40.73,40.83,40.73,40.79,187800.0,40.73,40.83,40.73,40.79,187800.0
2007-07-31 12:00:00,40.79,40.89,40.79,40.87,214700.0,40.79,40.89,40.79,40.87,214700.0
2007-07-31 12:10:00,40.87,40.93,40.8,40.82,146800.0,40.87,40.93,40.8,40.82,146800.0
2007-07-31 12:20:00,40.83,40.95,40.8,40.83,112900.0,40.83,40.95,40.8,40.83,112900.0
2007-07-31 12:30:00,40.83,40.87,40.69,40.69,84500.0,40.83,40.87,40.69,40.69,84500.0
2007-07-31 12:40:00,40.69,40.73,40.67,40.71,82300.0,40.69,40.73,40.67,40.71,82300.0
2007-07-31 12:50:00,40.71,40.72,40.63,40.7,78100.0,40.71,40.72,40.63,40.7,78100.0
2007-07-31 13:00:00,40.7,40.72,40.58,40.6,87100.0,40.7,40.72,40.58,40.6,87100.0
2007-07-31 13:10:00,40.6,40.75,40.59,40.68,119800.0,40.6,40.75,40.59,40.68,119800.0
2007-07-31 13:20:00,40.68,40.7,40.55,40.56,77000.0,40.68,40.7,40.55,40.56,77000.0
2007-07-31 13:30:00,40.55,40.66,40.54,40.65,79600.0,40.55,40.66,40.54,40.65,79600.0
2007-07-31 13:40:00,40.65,40.68,40.5,40.54,151700.0,40.65,40.68,40.5,40.54,151700.0
2007-07-31 13:50:00,40.53,40.56,40.41,40.53,172300.0,40.53,40.56,40.41,40.53,172300.0
2007-07-31 14:00:00,40.54,40.6,40.5,40.5,131700.0,40.54,40.6,40.5,40.5,131700.0
2007-07-31 14:10:00,40.5,40.61,40.49,40.55,92200.0,40.5,40.61,40.49,40.55,92200.0
2007-07-31 14:20:00,40.55,40.56,40.29,40.35,372200.0,40.55,40.56,40.29,40.35,372200.0
2007-07-31 14:30:00,40.34,40.36,40.15,40.19,332600.0,40.34,40.36,40.15,40.19,332600.0
2007-07-31 14:40:00,40.19,40.31,40.11,40.28,313400.0,40.19,40.31,40.11,40.28,313400.0
2007-07-31 14:50:00,40.28,40.3,40.15,40.18,207000.0,40.28,40.3,40.15,40.18,207000.0
2007-07-31 15:00:00,40.18,40.33,40.14,40.29,287300.0,40.18,40.33,40.14,40.29,287300.0
2007-07-31 15:10:00,40.3,40.36,40.26,40.35,213500.0,40.3,40.36,40.26,40.35,213500.0
2007-07-31 15:20:00,40.36,40.52,40.31,40.31,221600.0,40.36,40.52,40.31,40.31,221600.0
2007-07-31 15:30:00,40.32,40.37,40.23,40.34,301900.0,40.32,40.37,40.23,40.34,301900.0
2007-07-31 15:40:00,40.34,40.35,40.24,40.26,404000.0,40.34,40.35,40.24,40.26,404000.0
2007-07-31 15:50:00,40.26,40.38,40.25,40.29,543300.0,40.26,40.38,40.25,40.29,543300.0
2007-08-01 09:30:00,40.29,40.49,39.21,39.28,885100.0,40.29,40.49,39.21,39.28,885100.0
2007-08-01 09:40:00,39.32,39.45,38.57,38.61,1189100.0,39.32,39.45,38.57,38.61,1189100.0
2007-08-01 09:50:00,38.57,38.98,38.57,38.9,865600.0,38.57,38.98,38.57,38.9,865600.0
2007-08-01 10:00:00,38.93,39.25,38.66,39.09,839200.0,38.93,39.25,38.66,39.09,839200.0
2007-08-01 10:10:00,39.09,39.25,38.95,39.1,679700.0,39.09,39.25,38.95,39.1,679700.0
2007-08-01 10:20:00,39.12,39.3,39.06,39.13,508200.0,39.12,39.3,39.06,39.13,508200.0
2007-08-01 10:30:00,39.15,39.19,38.81,38.92,304800.0,39.15,39.19,38.81,38.92,304800.0
2007-08-01 10:40:00,38.92,39.16,38.84,38.95,411800.0,38.92,39.16,38.84,38.95,411800.0
2007-08-01 10:50:00,38.97,39.28,38.95,39.05,288100.0,38.97,39.28,38.95,39.05,288100.0
2007-08-01 11:00:00,39.05,39.07,38.84,38.96,238800.0,39.05,39.07,38.84,38.96,238800.0
2007-08-01 11:10:00,38.96,39.16,38.95,39.14,208700.0,38.96,39.16,38.95,39.14,208700.0
2007-08-01 11:20:00,39.13,39.26,39.12,39.18,204000.0,39.13,39.26,39.12,39.18,204000.0
2007-08-01 11:30:00,39.17,39.27,39.0,39.0,266200.0,39.17,39.27,39.0,39.0,266200.0
2007-08-01 11:40:00,39.0,39.09,38.92,39.0,338700.0,39.0,39.09,38.92,39.0,338700.0
2007-08-01 11:50:00,39.0,39.2,38.97,39.11,309700.0,39.0,39.2,38.97,39.11,309700.0
2007-08-01 12:00:00,39.12,39.21,39.06,39.15,334100.0,39.12,39.21,39.06,39.15,334100.0
2007-08-01 12:10:00,39.15,39.3,39.15,39.3,246300.0,39.15,39.3,39.15,39.3,246300.0
2007-08-01 12:20:00,39.3,39.32,39.24,39.32,235600.0,39.3,39.32,39.24,39.32,235600.0
2007-08-01 12:30:00,39.32,39.41,39.21,39.24,235900.0,39.32,39.41,39.21,39.24,235900.0
2007-08-01 12:40:00,39.26,39.3,39.17,39.26,150100.0,39.26,39.3,39.17,39.26,150100.0
2007-08-01 12:50:00,39.27,39.28,39.13,39.22,108900.0,39.27,39.28,39.13,39.22,108900.0
2007-08-01 13:00:00,39.23,39.23,39.1,39.17,233500.0,39.23,39.23,39.1,39.17,233500.0
2007-08-01 13:10:00,39.17,39.23,39.14,39.22,168300.0,39.17,39.23,39.14,39.22,168300.0
2007-08-01 13:20:00,39.22,39.36,39.2,39.32,253100.0,39.22,39.36,39.2,39.32,253100.0
2007-08-01 13:30:00,39.33,39.47,39.33,39.36,177600.0,39.33,39.47,39.33,39.36,177600.0
2007-08-01 13:40:00,39.36,39.44,39.3,39.33,173600.0,39.36,39.44,39.3,39.33,173600.0
2007-08-01 13:50:00,39.32,39.45,39.32,39.35,168100.0,39.32,39.45,39.32,39.35,168100.0
2007-08-01 14:00:00,39.35,39.42,39.28,39.42,138500.0,39.35,39.42,39.28,39.42,138500.0
2007-08-01 14:10:00,39.41,39.42,39.27,39.3,147800.0,39.41,39.42,39.27,39.3,147800.0
2007-08-01 14:20:00,39.3,39.4,39.22,39.26,193600.0,39.3,39.4,39.22,39.26,193600.0
2007-08-01 14:30:00,39.25,39.33,39.23,39.28,176600.0,39.25,39.33,39.23,39.28,176600.0
2007-08-01 14:40:00,39.28,39.33,39.2,39.31,160700.0,39.28,39.33,39.2,39.31,160700.0
2007-08-01 14:50:00,39.31,39.35,39.2,39.29,272300.0,39.31,39.35,39.2,39.29,272300.0
2007-08-01 15:00:00,39.28,39.4,39.21,39.25,330100.0,39.28,39.4,39.21,39.25,330100.0
2007-08-01 15:10:00,39.24,39.45,39.21,39.37,280200.0,39.24,39.45,39.21,39.37,280200.0
2007-08-01 15:20:00,39.36,39.52,39.23,39.5,272400.0,39.36,39.52,39.23,39.5,272400.0
2007-08-01 15:30:00,39.5,39.72,39.38,39.71,512500.0,39.5,39.72,39.38,39.71,512500.0
2007-08-01 15:40:00,39.72,39.75,39.53,39.73,466900.0,39.72,39.75,39.53,39.73,466900.0
2007-08-01 15:50:00,39.73,39.89,39.57,39.6,1128200.0,39.73,39.89,39.57,39.6,1128200.0
2007-08-02 09:30:00,39.44,39.6,39.05,39.46,289200.0,39.44,39.6,39.05,39.46,289200.0
2007-08-02 09:40:00,39.46,39.5,39.23,39.39,274500.0,39.46,39.5,39.23,39.39,274500.0
2007-08-02 09:50:00,39.4,39.46,39.16,39.46,235500.0,39.4,39.46,39.16,39.46,235500.0
2007-08-02 10:00:00,39.45,39.53,39.33,39.36,118100.0,39.45,39.53,39.33,39.36,118100.0
2007-08-02 10:10:00,39.35,39.38,39.24,39.29,234700.0,39.35,39.38,39.24,39.29,234700.0
2007-08-02 10:20:00,39.28,39.31,39.19,39.22,214200.0,39.28,39.31,39.19,39.22,214200.0
2007-08-02 10:30:00,39.22,39.29,39.18,39.26,273600.0,39.22,39.29,39.18,39.26,273600.0
2007-08-02 10:40:00,39.27,39.31,39.19,39.29,171300.0,39.27,39.31,39.19,39.29,171300.0
2007-08-02 10:50:00,39.3,39.49,39.29,39.39,114500.0,39.3,39.49,39.29,39.39,114500.0
2007-08-02 11:00:00,39.39,39.41,39.2,39.2,158500.0,39.39,39.41,39.2,39.2,158500.0
2007-08-02 11:10:00,39.2,39.21,39.15,39.2,160900.0,39.2,39.21,39.15,39.2,160900.0
2007-08-02 11:20:00,39.2,39.24,39.16,39.24,121600.0,39.2,39.24,39.16,39.24,121600.0
2007-08-02 11:30:00,39.26,39.35,39.25,39.26,76700.0,39.26,39.35,39.25,39.26,76700.0
2007-08-02 11:40:00,39.26,39.37,39.24,39.36,58900.0,39.26,39.37,39.24,39.36,58900.0
2007-08-02 11:50:00,39.36,39.69,39.36,39.68,128500.0,39.36,39.69,39.36,39.68,128500.0
2007-08-02 12:00:00,39.67,39.67,39.34,39.57,112200.0,39.67,39.67,39.34,39.57,112200.0
2007-08-02 12:10:00,39.57,39.8,39.54,39.55,236200.0,39.57,39.8,39.54,39.55,236200.0
2007-08-02 12:20:00,39.56,39.56,39.47,39.5,86100.0,39.56,39.56,39.47,39.5,86100.0
2007-08-02 12:30:00,39.51,39.53,39.44,39.52,128600.0,39.51,39.53,39.44,39.52,128600.0
2007-08-02 12:40:00,39.51,39.56,39.42,39.46,62000.0,39.51,39.56,39.42,39.46,62000.0
2007-08-02 12:50:00,39.47,39.51,39.35,39.36,98900.0,39.47,39.51,39.35,39.36,98900.0
2007-08-02 13:00:00,39.36,39.4,39.2,39.27,185100.0,39.36,39.4,39.2,39.27,185100.0
2007-08-02 13:10:00,39.28,39.31,39.23,39.31,150600.0,39.28,39.31,39.23,39.31,150600.0
2007-08-02 13:20:00,39.3,39.33,39.22,39.32,91000.0,39.3,39.33,39.22,39.32,91000.0
2007-08-02 13:30:00,39.33,39.51,39.33,39.43,97300.0,39.33,39.51,39.33,39.43,97300.0
2007-08-02 13:40:00,39.43,39.45,39.32,39.33,63200.0,39.43,39.45,39.32,39.33,63200.0
2007-08-02 13:50:00,39.32,39.43,39.32,39.42,82000.0,39.32,39.43,39.32,39.42,82000.0
2007-08-02 14:00:00,39.42,39.47,39.38,39.43,165900.0,39.42,39.47,39.38,39.43,165900.0
2007-08-02 14:10:00,39.42,39.47,39.38,39.42,85700.0,39.42,39.47,39.38,39.42,85700.0
2007-08-02 14:20:00,39.43,39.47,39.33,39.35,99600.0,39.43,39.47,39.33,39.35,99600.0
2007-08-02 14:30:00,39.34,39.45,39.22,39.23,177600.0,39.34,39.45,39.22,39.23,177600.0
2007-08-02 14:40:00,39.23,39.32,39.22,39.27,112300.0,39.23,39.32,39.22,39.27,112300.0
2007-08-02 14:50:00,39.28,39.38,39.28,39.36,126500.0,39.28,39.38,39.28,39.36,126500.0
2007-08-02 15:00:00,39.37,39.4,39.32,39.39,131800.0,39.37,39.4,39.32,39.39,131800.0
2007-08-02 15:10:00,39.4,39.45,39.37,39.41,135200.0,39.4,39.45,39.37,39.41,135200.0
2007-08-02 15:20:00,39.42,39.66,39.41,39.65,293100.0,39.42,39.66,39.41,39.65,293100.0
2007-08-02 15:30:00,39.65,39.65,39.54,39.58,187500.0,39.65,39.65,39.54,39.58,187500.0
2007-08-02 15:40:00,39.59,39.59,39.4,39.45,232200.0,39.59,39.59,39.4,39.45,232200.0
2007-08-02 15:50:00,39.45,39.52,39.41,39.51,354700.0,39.45,39.52,39.41,39.51,354700.0
2007-08-03 09:30:00,39.47,39.8,39.38,39.38,138000.0,39.47,39.8,39.38,39.38,138000.0
2007-08-03 09:40:00,39.39,39.4,39.2,39.22,162900.0,39.39,39.4,39.2,39.22,162900.0
2007-08-03 09:50:00,39.22,39.3,39.06,39.08,247100.0,39.22,39.3,39.06,39.08,247100.0
2007-08-03 10:00:00,39.08,39.15,38.91,39.13,202600.0,39.08,39.15,38.91,39.13,202600.0
2007-08-03 10:10:00,39.14,39.15,39.04,39.08,150500.0,39.14,39.15,39.04,39.08,150500.0
2007-08-03 10:20:00,39.06,39.22,39.01,39.19,163000.0,39.06,39.22,39.01,39.19,163000.0
2007-08-03 10:30:00,39.19,39.23,39.04,39.09,166700.0,39.19,39.23,39.04,39.09,166700.0
2007-08-03 10:40:00,39.08,39.15,39.04,39.13,81500.0,39.08,39.15,39.04,39.13,81500.0
2007-08-03 10:50:00,39.12,39.2,39.11,39.15,242500.0,39.12,39.2,39.11,39.15,242500.0
2007-08-03 11:00:00,39.15,39.21,39.13,39.18,158200.0,39.15,39.21,39.13,39.18,158200.0
2007-08-03 11:10:00,39.17,39.29,39.14,39.2,134500.0,39.17,39.29,39.14,39.2,134500.0
2007-08-03 11:20:00,39.21,39.3,39.19,39.29,149300.0,39.21,39.3,39.19,39.29,149300.0
2007-08-03 11:30:00,39.29,39.32,39.25,39.29,103500.0,39.29,39.32,39.25,39.29,103500.0
2007-08-03 11:40:00,39.3,39.38,39.25,39.34,222500.0,39.3,39.38,39.25,39.34,222500.0
2007-08-03 11:50:00,39.33,39.43,39.28,39.38,147200.0,39.33,39.43,39.28,39.38,147200.0
2007-08-03 12:00:00,39.39,39.44,39.33,39.38,148500.0,39.39,39.44,39.33,39.38,148500.0
2007-08-03 12:10:00,39.39,39.6,39.38,39.5,311000.0,39.39,39.6,39.38,39.5,311000.0
2007-08-03 12:20:00,39.51,39.52,39.34,39.39,106400.0,39.51,39.52,39.34,39.39,106400.0
2007-08-03 12:30:00,39.38,39.43,39.36,39.42,46400.0,39.38,39.43,39.36,39.42,46400.0
2007-08-03 12:40:00,39.43,39.43,39.25,39.36,66400.0,39.43,39.43,39.25,39.36,66400.0
2007-08-03 12:50:00,39.35,39.4,39.26,39.3,82600.0,39.35,39.4,39.26,39.3,82600.0
2007-08-03 13:00:00,39.3,39.37,39.25,39.36,43800.0,39.3,39.37,39.25,39.36,43800.0
2007-08-03 13:10:00,39.36,39.4,39.31,39.37,55600.0,39.36,39.4,39.31,39.37,55600.0
2007-08-03 13:20:00,39.37,39.41,39.37,39.4,73600.0,39.37,39.41,39.37,39.4,73600.0
2007-08-03 13:30:00,39.39,39.42,39.35,39.42,123600.0,39.39,39.42,39.35,39.42,123600.0
2007-08-03 13:40:00,39.41,39.49,39.41,39.46,64100.0,39.41,39.49,39.41,39.46,64100.0
2007-08-03 13:50:00,39.45,39.52,39.44,39.48,106900.0,39.45,39.52,39.44,39.48,106900.0
2007-08-03 14:00:00,39.48,39.66,39.48,39.57,108100.0,39.48,39.66,39.48,39.57,108100.0
2007-08-03 14:10:00,39.56,39.58,39.36,39.47,101000.0,39.56,39.58,39.36,39.47,101000.0
2007-08-03 14:20:00,39.47,39.47,39.26,39.26,123900.0,39.47,39.47,39.26,39.26,123900.0
2007-08-03 14:30:00,39.27,39.43,39.26,39.33,107400.0,39.27,39.43,39.26,39.33,107400.0
2007-08-03 14:40:00,39.33,39.42,39.21,39.21,106900.0,39.33,39.42,39.21,39.21,106900.0
2007-08-03 14:50:00,39.22,39.39,39.21,39.29,133300.0,39.22,39.39,39.21,39.29,133300.0
2007-08-03 15:00:00,39.31,39.32,39.07,39.18,188200.0,39.31,39.32,39.07,39.18,188200.0
2007-08-03 15:10:00,39.18,39.27,39.12,39.24,210200.0,39.18,39.27,39.12,39.24,210200.0
2007-08-03 15:20:00,39.22,39.28,39.19,39.21,243400.0,39.22,39.28,39.19,39.21,243400.0
2007-08-03 15:30:00,39.2,39.31,39.19,39.2,249200.0,39.2,39.31,39.19,39.2,249200.0
2007-08-03 15:40:00,39.2,39.28,39.1,39.2,295900.0,39.2,39.28,39.1,39.2,295900.0
2007-08-03 15:50:00,39.2,39.22,38.7,38.75,739200.0,39.2,39.22,38.7,38.75,739200.0
2007-08-06 09:30:00,38.93,38.95,38.71,38.87,257800.0,38.93,38.95,38.71,38.87,257800.0
2007-08-06 09:40:00,38.86,38.87,38.54,38.74,317300.0,38.86,38.87,38.54,38.74,317300.0
2007-08-06 09:50:00,38.74,39.03,38.66,39.0,254200.0,38.74,39.03,38.66,39.0,254200.0
2007-08-06 10:00:00,39.0,39.04,38.9,38.98,150200.0,39.0,39.04,38.9,38.98,150200.0
2007-08-06 10:10:00,38.98,39.1,38.88,38.89,188400.0,38.98,39.1,38.88,38.89,188400.0
2007-08-06 10:20:00,38.89,39.0,38.79,38.85,139400.0,38.89,39.0,38.79,38.85,139400.0
2007-08-06 10:30:00,38.85,39.29,38.82,39.23,205400.0,38.85,39.29,38.82,39.23,205400.0
2007-08-06 10:40:00,39.22,39.34,39.14,39.3,104100.0,39.22,39.34,39.14,39.3,104100.0
2007-08-06 10:50:00,39.3,39.39,39.07,39.36,255700.0,39.3,39.39,39.07,39.36,255700.0
2007-08-06 11:00:00,39.36,39.43,39.3,39.4,181900.0,39.36,39.43,39.3,39.4,181900.0
2007-08-06 11:10:00,39.4,39.54,39.23,39.54,142700.0,39.4,39.54,39.23,39.54,142700.0
2007-08-06 11:20:00,39.54,39.55,39.38,39.45,112400.0,39.54,39.55,39.38,39.45,112400.0
2007-08-06 11:30:00,39.45,39.47,39.23,39.37,113000.0,39.45,39.47,39.23,39.37,113000.0
2007-08-06 11:40:00,39.38,39.59,39.35,39.53,145500.0,39.38,39.59,39.35,39.53,145500.0
2007-08-06 11:50:00,39.52,39.73,39.49,39.52,158400.0,39.52,39.73,39.49,39.52,158400.0
2007-08-06 12:00:00,39.51,39.61,39.42,39.59,102800.0,39.51,39.61,39.42,39.59,102800.0
2007-08-06 12:10:00,39.6,39.66,39.4,39.42,96400.0,39.6,39.66,39.4,39.42,96400.0
2007-08-06 12:20:00,39.42,39.53,39.35,39.53,70500.0,39.42,39.53,39.35,39.53,70500.0
2007-08-06 12:30:00,39.52,39.73,39.5,39.66,125500.0,39.52,39.73,39.5,39.66,125500.0
2007-08-06 12:40:00,39.66,39.77,39.62,39.67,95500.0,39.66,39.77,39.62,39.67,95500.0
2007-08-06 12:50:00,39.67,39.76,39.56,39.58,78400.0,39.67,39.76,39.56,39.58,78400.0
2007-08-06 13:00:00,39.57,39.65,39.37,39.38,92900.0,39.57,39.65,39.37,39.38,92900.0
2007-08-06 13:10:00,39.39,39.52,39.36,39.51,112300.0,39.39,39.52,39.36,39.51,112300.0
2007-08-06 13:20:00,39.51,39.52,39.39,39.41,68800.0,39.51,39.52,39.39,39.41,68800.0
2007-08-06 13:30:00,39.4,39.41,39.32,39.35,79100.0,39.4,39.41,39.32,39.35,79100.0
2007-08-06 13:40:00,39.36,39.37,39.1,39.11,122100.0,39.36,39.37,39.1,39.11,122100.0
2007-08-06 13:50:00,39.11,39.2,38.98,39.01,182300.0,39.11,39.2,38.98,39.01,182300.0
2007-08-06 14:00:00,39.0,39.2,39.0,39.19,107800.0,39.0,39.2,39.0,39.19,107800.0
2007-08-06 14:10:00,39.19,39.3,39.12,39.29,224800.0,39.19,39.3,39.12,39.29,224800.0
2007-08-06 14:20:00,39.3,39.3,39.1,39.15,158900.0,39.3,39.3,39.1,39.15,158900.0
2007-08-06 14:30:00,39.15,39.26,39.14,39.25,125200.0,39.15,39.26,39.14,39.25,125200.0
2007-08-06 14:40:00,39.25,39.32,39.24,39.29,162500.0,39.25,39.32,39.24,39.29,162500.0
2007-08-06 14:50:00,39.29,39.29,39.08,39.15,182300.0,39.29,39.29,39.08,39.15,182300.0
2007-08-06 15:00:00,39.15,39.28,39.14,39.27,185700.0,39.15,39.28,39.14,39.27,185700.0
2007-08-06 15:10:00,39.27,39.3,39.18,39.22,269800.0,39.27,39.3,39.18,39.22,269800.0
2007-08-06 15:20:00,39.22,39.32,39.15,39.31,162000.0,39.22,39.32,39.15,39.31,162000.0
2007-08-06 15:30:00,39.31,39.4,39.22,39.3,198200.0,39.31,39.4,39.22,39.3,198200.0
2007-08-06 15:40:00,39.29,39.37,39.24,39.26,250700.0,39.29,39.37,39.24,39.26,250700.0
2007-08-06 15:50:00,39.26,39.38,39.18,39.38,484300.0,39.26,39.38,39.18,39.38,484300.0
2007-08-07 09:30:00,39.08,39.55,39.01,39.48,160500.0,39.08,39.55,39.01,39.48,160500.0
2007-08-07 09:40:00,39.48,39.91,39.46,39.71,149800.0,39.48,39.91,39.46,39.71,149800.0
2007-08-07 09:50:00,39.71,39.81,39.52,39.55,95900.0,39.71,39.81,39.52,39.55,95900.0
2007-08-07 10:00:00,39.55,39.66,39.53,39.62,140700.0,39.55,39.66,39.53,39.62,140700.0
2007-08-07 10:10:00,39.62,39.64,39.49,39.5,100900.0,39.62,39.64,39.49,39.5,100900.0
2007-08-07 10:20:00,39.5,39.55,39.5,39.54,107300.0,39.5,39.55,39.5,39.54,107300.0
2007-08-07 10:30:00,39.54,39.56,39.41,39.41,100600.0,39.54,39.56,39.41,39.41,100600.0
2007-08-07 10:40:00,39.41,39.43,39.23,39.24,213600.0,39.41,39.43,39.23,39.24,213600.0
2007-08-07 10:50:00,39.25,39.31,39.24,39.24,100200.0,39.25,39.31,39.24,39.24,100200.0
2007-08-07 11:00:00,39.24,39.37,39.22,39.24,105000.0,39.24,39.37,39.22,39.24,105000.0
2007-08-07 11:10:00,39.25,39.3,39.22,39.23,85900.0,39.25,39.3,39.22,39.23,85900.0
2007-08-07 11:20:00,39.22,39.25,39.18,39.18,95900.0,39.22,39.25,39.18,39.18,95900.0
2007-08-07 11:30:00,39.18,39.19,39.05,39.07,98700.0,39.18,39.19,39.05,39.07,98700.0
2007-08-07 11:40:00,39.07,39.2,39.06,39.17,98800.0,39.07,39.2,39.06,39.17,98800.0
2007-08-07 11:50:00,39.17,39.28,39.15,39.22,132600.0,39.17,39.28,39.15,39.22,132600.0
2007-08-07 12:00:00,39.22,39.52,39.18,39.51,158500.0,39.22,39.52,39.18,39.51,158500.0
2007-08-07 12:10:00,39.51,39.58,39.37,39.39,90000.0,39.51,39.58,39.37,39.39,90000.0
2007-08-07 12:20:00,39.41,39.41,39.26,39.27,44800.0,39.41,39.41,39.26,39.27,44800.0
2007-08-07 12:30:00,39.27,39.3,39.2,39.28,107600.0,39.27,39.3,39.2,39.28,107600.0
2007-08-07 12:40:00,39.28,39.29,39.16,39.18,63200.0,39.28,39.29,39.16,39.18,63200.0
2007-08-07 12:50:00,39.18,39.19,39.13,39.13,67400.0,39.18,39.19,39.13,39.13,67400.0
2007-08-07 13:00:00,39.13,39.2,39.11,39.18,104800.0,39.13,39.2,39.11,39.18,104800.0
2007-08-07 13:10:00,39.18,39.18,39.01,39.04,178900.0,39.18,39.18,39.01,39.04,178900.0
2007-08-07 13:20:00,39.04,39.13,38.93,38.93,123000.0,39.04,39.13,38.93,38.93,123000.0
2007-08-07 13:30:00,38.94,39.0,38.82,38.85,217300.0,38.94,39.0,38.82,38.85,217300.0
2007-08-07 13:40:00,38.85,38.99,38.84,38.96,159400.0,38.85,38.99,38.84,38.96,159400.0
2007-08-07 13:50:00,38.96,38.98,38.9,38.97,169400.0,38.96,38.98,38.9,38.97,169400.0
2007-08-07 14:00:00,38.96,39.12,38.95,39.12,178500.0,38.96,39.12,38.95,39.12,178500.0
2007-08-07 14:10:00,39.12,39.23,38.79,38.83,281000.0,39.12,39.23,38.79,38.83,281000.0
2007-08-07 14:20:00,38.85,39.04,38.65,38.68,366100.0,38.85,39.04,38.65,38.68,366100.0
2007-08-07 14:30:00,38.68,38.83,38.61,38.73,175400.0,38.68,38.83,38.61,38.73,175400.0
2007-08-07 14:40:00,38.73,39.13,38.69,39.1,269200.0,38.73,39.13,38.69,39.1,269200.0
2007-08-07 14:50:00,39.1,39.56,39.1,39.54,228000.0,39.1,39.56,39.1,39.54,228000.0
2007-08-07 15:00:00,39.55,39.75,39.46,39.46,244300.0,39.55,39.75,39.46,39.46,244300.0
2007-08-07 15:10:00,39.47,39.56,39.38,39.46,155400.0,39.47,39.56,39.38,39.46,155400.0
2007-08-07 15:20:00,39.47,39.58,39.32,39.54,199200.0,39.47,39.58,39.32,39.54,199200.0
2007-08-07 15:30:00,39.56,39.79,39.52,39.66,170700.0,39.56,39.79,39.52,39.66,170700.0
2007-08-07 15:40:00,39.66,39.67,39.41,39.42,225900.0,39.66,39.67,39.41,39.42,225900.0
2007-08-07 15:50:00,39.43,39.54,39.4,39.4,303900.0,39.43,39.54,39.4,39.4,303900.0
2007-08-08 09:30:00,39.74,39.99,39.5,39.95,240200.0,39.74,39.99,39.5,39.95,240200.0
2007-08-08 09:40:00,39.97,40.14,39.84,40.1,193700.0,39.97,40.14,39.84,40.1,193700.0
2007-08-08 09:50:00,40.09,40.12,40.02,40.08,150800.0,40.09,40.12,40.02,40.08,150800.0
2007-08-08 10:00:00,40.07,40.11,40.04,40.08,143700.0,40.07,40.11,40.04,40.08,143700.0
2007-08-08 10:10:00,40.08,40.17,40.08,40.16,158000.0,40.08,40.17,40.08,40.16,158000.0
2007-08-08 10:20:00,40.16,40.37,40.16,40.36,194400.0,40.16,40.37,40.16,40.36,194400.0
2007-08-08 10:30:00,40.37,40.44,40.26,40.37,146500.0,40.37,40.44,40.26,40.37,146500.0
2007-08-08 10:40:00,40.36,40.4,40.31,40.32,113300.0,40.36,40.4,40.31,40.32,113300.0
2007-08-08 10:50:00,40.32,40.34,40.2,40.21,77900.0,40.32,40.34,40.2,40.21,77900.0
2007-08-08 11:00:00,40.21,40.21,39.98,40.04,140000.0,40.21,40.21,39.98,40.04,140000.0
2007-08-08 11:10:00,40.04,40.17,40.04,40.14,137200.0,40.04,40.17,40.04,40.14,137200.0
2007-08-08 11:20:00,40.13,40.24,40.03,40.16,107900.0,40.13,40.24,40.03,40.16,107900.0
2007-08-08 11:30:00,40.16,40.25,40.1,40.2,62900.0,40.16,40.25,40.1,40.2,62900.0
2007-08-08 11:40:00,40.19,40.23,40.12,40.21,93000.0,40.19,40.23,40.12,40.21,93000.0
2007-08-08 11:50:00,40.21,40.23,40.15,40.18,60500.0,40.21,40.23,40.15,40.18,60500.0
2007-08-08 12:00:00,40.19,40.26,40.08,40.1,89100.0,40.19,40.26,40.08,40.1,89100.0
2007-08-08 12:10:00,40.09,40.19,40.06,40.19,68600.0,40.09,40.19,40.06,40.19,68600.0
2007-08-08 12:20:00,40.19,40.31,40.17,40.3,107400.0,40.19,40.31,40.17,40.3,107400.0
2007-08-08 12:30:00,40.32,40.53,40.32,40.51,132000.0,40.32,40.53,40.32,40.51,132000.0
2007-08-08 12:40:00,40.52,40.66,40.49,40.62,114700.0,40.52,40.66,40.49,40.62,114700.0
2007-08-08 12:50:00,40.62,40.62,40.43,40.46,59200.0,40.62,40.62,40.43,40.46,59200.0
2007-08-08 13:00:00,40.45,40.46,40.37,40.43,73900.0,40.45,40.46,40.37,40.43,73900.0
2007-08-08 13:10:00,40.43,40.58,40.34,40.35,98300.0,40.43,40.58,40.34,40.35,98300.0
2007-08-08 13:20:00,40.35,40.46,40.31,40.4,72000.0,40.35,40.46,40.31,40.4,72000.0
2007-08-08 13:30:00,40.41,40.54,40.37,40.48,174200.0,40.41,40.54,40.37,40.48,174200.0
2007-08-08 13:40:00,40.51,40.54,40.48,40.5,132900.0,40.51,40.54,40.48,40.5,132900.0
2007-08-08 13:50:00,40.49,40.52,40.4,40.41,116400.0,40.49,40.52,40.4,40.41,116400.0
2007-08-08 14:00:00,40.41,40.44,40.39,40.41,81800.0,40.41,40.44,40.39,40.41,81800.0
2007-08-08 14:10:00,40.42,40.56,40.38,40.48,107200.0,40.42,40.56,40.38,40.48,107200.0
2007-08-08 14:20:00,40.48,40.61,40.47,40.58,108300.0,40.48,40.61,40.47,40.58,108300.0
2007-08-08 14:30:00,40.57,40.64,40.55,40.59,201500.0,40.57,40.64,40.55,40.59,201500.0
2007-08-08 14:40:00,40.59,40.6,40.44,40.46,203100.0,40.59,40.6,40.44,40.46,203100.0
2007-08-08 14:50:00,40.47,40.58,40.44,40.46,116700.0,40.47,40.58,40.44,40.46,116700.0
2007-08-08 15:00:00,40.47,40.53,40.31,40.31,213900.0,40.47,40.53,40.31,40.31,213900.0
2007-08-08 15:10:00,40.31,40.49,40.31,40.48,246500.0,40.31,40.49,40.31,40.48,246500.0
2007-08-08 15:20:00,40.47,40.67,40.27,40.36,255500.0,40.47,40.67,40.27,40.36,255500.0
2007-08-08 15:30:00,40.35,40.36,40.11,40.16,279200.0,40.35,40.36,40.11,40.16,279200.0
2007-08-08 15:40:00,40.16,40.29,40.14,40.17,222800.0,40.16,40.29,40.14,40.17,222800.0
2007-08-08 15:50:00,40.16,40.28,40.08,40.28,406800.0,40.16,40.28,40.08,40.28,406800.0
2007-08-09 09:30:00,39.62,40.5,39.62,40.22,216700.0,39.62,40.5,39.62,40.22,216700.0
2007-08-09 09:40:00,40.24,40.74,40.24,40.69,101700.0,40.24,40.74,40.24,40.69,101700.0
2007-08-09 09:50:00,40.68,40.76,40.5,40.65,107500.0,40.68,40.76,40.5,40.65,107500.0
2007-08-09 10:00:00,40.65,40.66,40.4,40.42,227100.0,40.65,40.66,40.4,40.42,227100.0
2007-08-09 10:10:00,40.4,40.98,40.4,40.85,143300.0,40.4,40.98,40.4,40.85,143300.0
2007-08-09 10:20:00,40.85,40.92,40.75,40.88,118500.0,40.85,40.92,40.75,40.88,118500.0
2007-08-09 10:30:00,40.87,41.05,40.74,40.74,169500.0,40.87,41.05,40.74,40.74,169500.0
2007-08-09 10:40:00,40.76,40.98,40.65,40.77,92400.0,40.76,40.98,40.65,40.77,92400.0
2007-08-09 10:50:00,40.78,41.03,40.68,40.94,84300.0,40.78,41.03,40.68,40.94,84300.0
2007-08-09 11:00:00,40.96,41.27,40.92,41.19,140000.0,40.96,41.27,40.92,41.19,140000.0
2007-08-09 11:10:00,41.19,41.3,40.97,41.02,135900.0,41.19,41.3,40.97,41.02,135900.0
2007-08-09 11:20:00,41.02,41.07,40.86,40.87,98000.0,41.02,41.07,40.86,40.87,98000.0
2007-08-09 11:30:00,40.87,41.0,40.84,40.87,138900.0,40.87,41.0,40.84,40.87,138900.0
2007-08-09 11:40:00,40.86,41.0,40.8,40.84,84400.0,40.86,41.0,40.8,40.84,84400.0
2007-08-09 11:50:00,40.85,41.18,40.77,41.18,107600.0,40.85,41.18,40.77,41.18,107600.0
2007-08-09 12:00:00,41.17,41.4,41.17,41.4,130100.0,41.17,41.4,41.17,41.4,130100.0
2007-08-09 12:10:00,41.4,41.5,41.39,41.48,156600.0,41.4,41.5,41.39,41.48,156600.0
2007-08-09 12:20:00,41.49,41.74,41.44,41.69,110000.0,41.49,41.74,41.44,41.69,110000.0
2007-08-09 12:30:00,41.67,41.7,41.55,41.55,83400.0,41.67,41.7,41.55,41.55,83400.0
2007-08-09 12:40:00,41.55,41.56,41.34,41.4,199400.0,41.55,41.56,41.34,41.4,199400.0
2007-08-09 12:50:00,41.4,41.62,41.28,41.38,137200.0,41.4,41.62,41.28,41.38,137200.0
2007-08-09 13:00:00,41.4,41.61,41.25,41.61,226200.0,41.4,41.61,41.25,41.61,226200.0
2007-08-09 13:10:00,41.6,41.65,41.24,41.32,120500.0,41.6,41.65,41.24,41.32,120500.0
2007-08-09 13:20:00,41.32,41.46,41.32,41.43,69900.0,41.32,41.46,41.32,41.43,69900.0
2007-08-09 13:30:00,41.45,41.55,41.27,41.28,77000.0,41.45,41.55,41.27,41.28,77000.0
2007-08-09 13:40:00,41.27,41.46,41.16,41.4,124700.0,41.27,41.46,41.16,41.4,124700.0
2007-08-09 13:50:00,41.4,41.42,41.32,41.4,70800.0,41.4,41.42,41.32,41.4,70800.0
2007-08-09 14:00:00,41.39,41.4,41.06,41.09,108500.0,41.39,41.4,41.06,41.09,108500.0
2007-08-09 14:10:00,41.09,41.09,41.0,41.08,136300.0,41.09,41.09,41.0,41.08,136300.0
2007-08-09 14:20:00,41.07,41.3,41.07,41.16,113200.0,41.07,41.3,41.07,41.16,113200.0
2007-08-09 14:30:00,41.15,41.37,41.0,41.37,72700.0,41.15,41.37,41.0,41.37,72700.0
2007-08-09 14:40:00,41.35,41.52,41.31,41.36,131400.0,41.35,41.52,41.31,41.36,131400.0
2007-08-09 14:50:00,41.36,41.5,41.26,41.3,153600.0,41.36,41.5,41.26,41.3,153600.0
2007-08-09 15:00:00,41.31,41.42,41.2,41.31,121600.0,41.31,41.42,41.2,41.31,121600.0
2007-08-09 15:10:00,41.31,41.34,40.99,41.13,427300.0,41.31,41.34,40.99,41.13,427300.0
2007-08-09 15:20:00,41.13,41.3,41.09,41.15,268400.0,41.13,41.3,41.09,41.15,268400.0
2007-08-09 15:30:00,41.15,41.3,40.98,41.1,259500.0,41.15,41.3,40.98,41.1,259500.0
2007-08-09 15:40:00,41.1,41.25,40.98,41.15,382700.0,41.1,41.25,40.98,41.15,382700.0
2007-08-09 15:50:00,41.15,41.15,40.8,40.8,579400.0,41.15,41.15,40.8,40.8,579400.0
2007-08-10 09:30:00,40.8,41.46,40.75,40.82,404700.0,40.8,41.46,40.75,40.82,404700.0
2007-08-10 09:40:00,40.85,41.1,40.61,40.93,206700.0,40.85,41.1,40.61,40.93,206700.0
2007-08-10 09:50:00,40.94,41.02,40.3,40.3,200200.0,40.94,41.02,40.3,40.3,200200.0
2007-08-10 10:00:00,40.3,40.54,40.1,40.21,255900.0,40.3,40.54,40.1,40.21,255900.0
2007-08-10 10:10:00,40.21,40.37,40.13,40.31,239700.0,40.21,40.37,40.13,40.31,239700.0
2007-08-10 10:20:00,40.31,40.35,40.15,40.2,199600.0,40.31,40.35,40.15,40.2,199600.0
2007-08-10 10:30:00,40.2,40.41,40.2,40.29,144400.0,40.2,40.41,40.2,40.29,144400.0
2007-08-10 10:40:00,40.28,40.63,40.24,40.62,134300.0,40.28,40.63,40.24,40.62,134300.0
2007-08-10 10:50:00,40.62,40.82,40.6,40.66,133900.0,40.62,40.82,40.6,40.66,133900.0
2007-08-10 11:00:00,40.65,41.01,40.32,40.49,206300.0,40.65,41.01,40.32,40.49,206300.0
2007-08-10 11:10:00,40.49,40.97,40.45,40.74,173600.0,40.49,40.97,40.45,40.74,173600.0
2007-08-10 11:20:00,40.74,40.75,40.2,40.25,132600.0,40.74,40.75,40.2,40.25,132600.0
2007-08-10 11:30:00,40.26,40.74,40.2,40.68,183600.0,40.26,40.74,40.2,40.68,183600.0
2007-08-10 11:40:00,40.68,40.93,40.63,40.9,101300.0,40.68,40.93,40.63,40.9,101300.0
2007-08-10 11:50:00,40.9,41.24,40.9,41.2,144000.0,40.9,41.24,40.9,41.2,144000.0
2007-08-10 12:00:00,41.2,41.39,41.14,41.14,143700.0,41.2,41.39,41.14,41.14,143700.0
2007-08-10 12:10:00,41.13,41.45,41.0,41.44,95700.0,41.13,41.45,41.0,41.44,95700.0
2007-08-10 12:20:00,41.45,41.58,41.31,41.41,193100.0,41.45,41.58,41.31,41.41,193100.0
2007-08-10 12:30:00,41.42,41.46,41.25,41.34,107300.0,41.42,41.46,41.25,41.34,107300.0
2007-08-10 12:40:00,41.34,41.52,41.25,41.34,112800.0,41.34,41.52,41.25,41.34,112800.0
2007-08-10 12:50:00,41.34,41.39,41.22,41.24,143100.0,41.34,41.39,41.22,41.24,143100.0
2007-08-10 13:00:00,41.25,41.27,41.07,41.13,100100.0,41.25,41.27,41.07,41.13,100100.0
2007-08-10 13:10:00,41.12,41.13,40.97,41.08,82300.0,41.12,41.13,40.97,41.08,82300.0
2007-08-10 13:20:00,41.09,41.31,40.81,40.86,95700.0,41.09,41.31,40.81,40.86,95700.0
2007-08-10 13:30:00,40.88,40.98,40.68,40.86,108300.0,40.88,40.98,40.68,40.86,108300.0
2007-08-10 13:40:00,40.86,40.9,40.69,40.7,142200.0,40.86,40.9,40.69,40.7,142200.0
2007-08-10 13:50:00,40.68,40.87,40.65,40.78,206500.0,40.68,40.87,40.65,40.78,206500.0
2007-08-10 14:00:00,40.79,41.08,40.75,41.06,129800.0,40.79,41.08,40.75,41.06,129800.0
2007-08-10 14:10:00,41.06,41.12,40.97,41.11,83400.0,41.06,41.12,40.97,41.11,83400.0
2007-08-10 14:20:00,41.12,41.3,41.11,41.19,104500.0,41.12,41.3,41.11,41.19,104500.0
2007-08-10 14:30:00,41.15,41.15,40.82,40.85,75600.0,41.15,41.15,40.82,40.85,75600.0
2007-08-10 14:40:00,40.82,41.11,40.82,40.96,118900.0,40.82,41.11,40.82,40.96,118900.0
2007-08-10 14:50:00,40.94,41.03,40.83,40.97,97100.0,40.94,41.03,40.83,40.97,97100.0
2007-08-10 15:00:00,40.98,41.22,40.91,41.18,96500.0,40.98,41.22,40.91,41.18,96500.0
2007-08-10 15:10:00,41.18,41.32,41.02,41.06,109000.0,41.18,41.32,41.02,41.06,109000.0
2007-08-10 15:20:00,41.07,41.48,41.05,41.22,102300.0,41.07,41.48,41.05,41.22,102300.0
2007-08-10 15:30:00,41.21,41.62,41.05,41.26,141700.0,41.21,41.62,41.05,41.26,141700.0
2007-08-10 15:40:00,41.26,41.47,41.0,41.12,167600.0,41.26,41.47,41.0,41.12,167600.0
2007-08-10 15:50:00,41.1,41.4,40.97,41.1,258300.0,41.1,41.4,40.97,41.1,258300.0
2007-08-13 09:30:00,41.0,41.13,40.26,40.81,227100.0,41.0,41.13,40.26,40.81,227100.0
2007-08-13 09:40:00,40.81,41.06,40.65,40.72,145700.0,40.81,41.06,40.65,40.72,145700.0
2007-08-13 09:50:00,40.74,40.77,40.63,40.77,89800.0,40.74,40.77,40.63,40.77,89800.0
2007-08-13 10:00:00,40.75,40.8,40.65,40.73,127300.0,40.75,40.8,40.65,40.73,127300.0
2007-08-13 10:10:00,40.74,40.88,40.72,40.86,112200.0,40.74,40.88,40.72,40.86,112200.0
2007-08-13 10:20:00,40.87,40.97,40.83,40.97,75700.0,40.87,40.97,40.83,40.97,75700.0
2007-08-13 10:30:00,40.97,40.97,40.84,40.87,78000.0,40.97,40.97,40.84,40.87,78000.0
2007-08-13 10:40:00,40.88,40.91,40.77,40.82,99000.0,40.88,40.91,40.77,40.82,99000.0
2007-08-13 10:50:00,40.82,40.84,40.71,40.79,92400.0,40.82,40.84,40.71,40.79,92400.0
2007-08-13 11:00:00,40.81,40.84,40.74,40.79,59600.0,40.81,40.84,40.74,40.79,59600.0
2007-08-13 11:10:00,40.79,40.92,40.78,40.83,75700.0,40.79,40.92,40.78,40.83,75700.0
2007-08-13 11:20:00,40.83,40.92,40.79,40.81,93100.0,40.83,40.92,40.79,40.81,93100.0
2007-08-13 11:30:00,40.81,40.88,40.79,40.86,80700.0,40.81,40.88,40.79,40.86,80700.0
2007-08-13 11:40:00,40.84,40.86,40.71,40.73,57700.0,40.84,40.86,40.71,40.73,57700.0
2007-08-13 11:50:00,40.74,40.77,40.72,40.77,71900.0,40.74,40.77,40.72,40.77,71900.0
2007-08-13 12:00:00,40.77,40.84,40.72,40.84,68500.0,40.77,40.84,40.72,40.84,68500.0
2007-08-13 12:10:00,40.83,40.85,40.71,40.71,109000.0,40.83,40.85,40.71,40.71,109000.0
2007-08-13 12:20:00,40.71,40.72,40.65,40.69,103800.0,40.71,40.72,40.65,40.69,103800.0
2007-08-13 12:30:00,40.68,40.79,40.68,40.75,79400.0,40.68,40.79,40.68,40.75,79400.0
2007-08-13 12:40:00,40.73,40.78,40.71,40.73,79500.0,40.73,40.78,40.71,40.73,79500.0
2007-08-13 12:50:00,40.74,40.83,40.72,40.76,57000.0,40.74,40.83,40.72,40.76,57000.0
2007-08-13 13:00:00,40.77,40.78,40.69,40.72,87100.0,40.77,40.78,40.69,40.72,87100.0
2007-08-13 13:10:00,40.72,40.72,40.69,40.71,88100.0,40.72,40.72,40.69,40.71,88100.0
2007-08-13 13:20:00,40.7,40.77,40.69,40.74,133700.0,40.7,40.77,40.69,40.74,133700.0
2007-08-13 13:30:00,40.74,40.78,40.66,40.75,92600.0,40.74,40.78,40.66,40.75,92600.0
2007-08-13 13:40:00,40.75,40.75,40.66,40.67,94900.0,40.75,40.75,40.66,40.67,94900.0
2007-08-13 13:50:00,40.68,40.79,40.65,40.78,117900.0,40.68,40.79,40.65,40.78,117900.0
2007-08-13 14:00:00,40.77,40.8,40.7,40.77,80000.0,40.77,40.8,40.7,40.77,80000.0
2007-08-13 14:10:00,40.77,40.81,40.72,40.81,54300.0,40.77,40.81,40.72,40.81,54300.0
2007-08-13 14:20:00,40.81,41.0,40.81,40.95,110500.0,40.81,41.0,40.81,40.95,110500.0
2007-08-13 14:30:00,40.95,40.99,40.84,40.95,50100.0,40.95,40.99,40.84,40.95,50100.0
2007-08-13 14:40:00,40.97,40.98,40.84,40.93,59600.0,40.97,40.98,40.84,40.93,59600.0
2007-08-13 14:50:00,40.94,40.94,40.71,40.72,186900.0,40.94,40.94,40.71,40.72,186900.0
2007-08-13 15:00:00,40.73,40.82,40.69,40.72,89800.0,40.73,40.82,40.69,40.72,89800.0
2007-08-13 15:10:00,40.72,40.81,40.71,40.76,86300.0,40.72,40.81,40.71,40.76,86300.0
2007-08-13 15:20:00,40.76,40.93,40.73,40.93,137100.0,40.76,40.93,40.73,40.93,137100.0
2007-08-13 15:30:00,40.92,41.0,40.86,40.95,121800.0,40.92,41.0,40.86,40.95,121800.0
2007-08-13 15:40:00,40.95,41.0,40.8,40.81,167600.0,40.95,41.0,40.8,40.81,167600.0
2007-08-13 15:50:00,40.81,40.9,40.72,40.84,261500.0,40.81,40.9,40.72,40.84,261500.0
2007-08-14 09:30:00,41.01,41.05,40.71,40.82,101700.0,41.01,41.05,40.71,40.82,101700.0
2007-08-14 09:40:00,40.8,40.86,40.71,40.78,69100.0,40.8,40.86,40.71,40.78,69100.0
2007-08-14 09:50:00,40.79,40.84,40.72,40.84,59800.0,40.79,40.84,40.72,40.84,59800.0
2007-08-14 10:00:00,40.83,40.88,40.7,40.88,100000.0,40.83,40.88,40.7,40.88,100000.0
2007-08-14 10:10:00,40.88,40.99,40.71,40.79,88600.0,40.88,40.99,40.71,40.79,88600.0
2007-08-14 10:20:00,40.8,40.85,40.68,40.8,67100.0,40.8,40.85,40.68,40.8,67100.0
2007-08-14 10:30:00,40.78,40.9,40.72,40.74,40400.0,40.78,40.9,40.72,40.74,40400.0
2007-08-14 10:40:00,40.74,40.8,40.7,40.74,51800.0,40.74,40.8,40.7,40.74,51800.0
2007-08-14 10:50:00,40.73,40.74,40.34,40.52,136800.0,40.73,40.74,40.34,40.52,136800.0
2007-08-14 11:00:00,40.54,40.55,40.23,40.36,98500.0,40.54,40.55,40.23,40.36,98500.0
2007-08-14 11:10:00,40.34,40.57,40.27,40.51,68800.0,40.34,40.57,40.27,40.51,68800.0
2007-08-14 11:20:00,40.52,40.53,40.0,40.28,159400.0,40.52,40.53,40.0,40.28,159400.0
2007-08-14 11:30:00,40.28,40.4,40.27,40.34,87600.0,40.28,40.4,40.27,40.34,87600.0
2007-08-14 11:40:00,40.33,40.41,40.28,40.38,92500.0,40.33,40.41,40.28,40.38,92500.0
2007-08-14 11:50:00,40.39,40.76,40.39,40.72,96300.0,40.39,40.76,40.39,40.72,96300.0
2007-08-14 12:00:00,40.72,40.73,40.51,40.56,72400.0,40.72,40.73,40.51,40.56,72400.0
2007-08-14 12:10:00,40.56,40.72,40.52,40.6,78600.0,40.56,40.72,40.52,40.6,78600.0
2007-08-14 12:20:00,40.63,40.66,40.29,40.38,89400.0,40.63,40.66,40.29,40.38,89400.0
2007-08-14 12:30:00,40.39,40.56,40.37,40.52,27400.0,40.39,40.56,40.37,40.52,27400.0
2007-08-14 12:40:00,40.51,40.58,40.38,40.49,29000.0,40.51,40.58,40.38,40.49,29000.0
2007-08-14 12:50:00,40.5,40.6,40.42,40.54,30500.0,40.5,40.6,40.42,40.54,30500.0
2007-08-14 13:00:00,40.54,40.55,40.45,40.5,27300.0,40.54,40.55,40.45,40.5,27300.0
2007-08-14 13:10:00,40.5,40.51,40.4,40.47,49400.0,40.5,40.51,40.4,40.47,49400.0
2007-08-14 13:20:00,40.47,40.49,40.4,40.44,41600.0,40.47,40.49,40.4,40.44,41600.0
2007-08-14 13:30:00,40.44,40.64,40.42,40.57,64900.0,40.44,40.64,40.42,40.57,64900.0
2007-08-14 13:40:00,40.57,40.58,40.37,40.4,66200.0,40.57,40.58,40.37,40.4,66200.0
2007-08-14 13:50:00,40.4,40.48,40.29,40.45,82400.0,40.4,40.48,40.29,40.45,82400.0
2007-08-14 14:00:00,40.45,40.47,40.28,40.29,97000.0,40.45,40.47,40.28,40.29,97000.0
2007-08-14 14:10:00,40.31,40.38,40.28,40.37,83500.0,40.31,40.38,40.28,40.37,83500.0
2007-08-14 14:20:00,40.38,40.4,40.25,40.36,102800.0,40.38,40.4,40.25,40.36,102800.0
2007-08-14 14:30:00,40.29,40.37,40.19,40.28,157400.0,40.29,40.37,40.19,40.28,157400.0
2007-08-14 14:40:00,40.26,40.34,40.18,40.27,166500.0,40.26,40.34,40.18,40.27,166500.0
2007-08-14 14:50:00,40.28,40.36,40.21,40.3,116300.0,40.28,40.36,40.21,40.3,116300.0
2007-08-14 15:00:00,40.3,40.46,40.3,40.38,163300.0,40.3,40.46,40.3,40.38,163300.0
2007-08-14 15:10:00,40.38,40.45,40.3,40.34,130200.0,40.38,40.45,40.3,40.34,130200.0
2007-08-14 15:20:00,40.33,40.56,40.28,40.5,166800.0,40.33,40.56,40.28,40.5,166800.0
2007-08-14 15:30:00,40.5,40.5,40.34,40.46,172300.0,40.5,40.5,40.34,40.46,172300.0
2007-08-14 15:40:00,40.44,40.5,40.4,40.46,222800.0,40.44,40.5,40.4,40.46,222800.0
2007-08-14 15:50:00,40.46,40.51,40.39,40.44,353000.0,40.46,40.51,40.39,40.44,353000.0
2007-08-15 09:30:00,40.22,40.82,40.22,40.68,121700.0,40.22,40.82,40.22,40.68,121700.0
2007-08-15 09:40:00,40.66,40.94,40.63,40.82,153800.0,40.66,40.94,40.63,40.82,153800.0
2007-08-15 09:50:00,40.84,41.13,40.81,40.95,147400.0,40.84,41.13,40.81,40.95,147400.0
2007-08-15 10:00:00,40.96,41.15,40.52,41.08,191600.0,40.96,41.15,40.52,41.08,191600.0
2007-08-15 10:10:00,41.03,41.22,40.91,41.13,83000.0,41.03,41.22,40.91,41.13,83000.0
2007-08-15 10:20:00,41.12,41.25,40.99,41.22,86000.0,41.12,41.25,40.99,41.22,86000.0
2007-08-15 10:30:00,41.22,41.23,40.93,40.95,87700.0,41.22,41.23,40.93,40.95,87700.0
2007-08-15 10:40:00,40.95,40.98,40.72,40.94,79900.0,40.95,40.98,40.72,40.94,79900.0
2007-08-15 10:50:00,40.95,40.99,40.82,40.83,50500.0,40.95,40.99,40.82,40.83,50500.0
2007-08-15 11:00:00,40.84,40.94,40.75,40.75,78500.0,40.84,40.94,40.75,40.75,78500.0
2007-08-15 11:10:00,40.77,40.93,40.77,40.82,52800.0,40.77,40.93,40.77,40.82,52800.0
2007-08-15 11:20:00,40.82,40.93,40.79,40.88,83800.0,40.82,40.93,40.79,40.88,83800.0
2007-08-15 11:30:00,40.87,40.87,40.43,40.55,77200.0,40.87,40.87,40.43,40.55,77200.0
2007-08-15 11:40:00,40.53,40.79,40.53,40.62,57200.0,40.53,40.79,40.53,40.62,57200.0
2007-08-15 11:50:00,40.61,40.72,40.41,40.52,86600.0,40.61,40.72,40.41,40.52,86600.0
2007-08-15 12:00:00,40.53,40.62,40.36,40.53,75800.0,40.53,40.62,40.36,40.53,75800.0
2007-08-15 12:10:00,40.52,40.67,40.47,40.61,55600.0,40.52,40.67,40.47,40.61,55600.0
2007-08-15 12:20:00,40.61,40.74,40.53,40.73,60600.0,40.61,40.74,40.53,40.73,60600.0
2007-08-15 12:30:00,40.73,40.75,40.56,40.75,75900.0,40.73,40.75,40.56,40.75,75900.0
2007-08-15 12:40:00,40.72,40.82,40.61,40.74,80100.0,40.72,40.82,40.61,40.74,80100.0
2007-08-15 12:50:00,40.74,40.75,40.51,40.55,73600.0,40.74,40.75,40.51,40.55,73600.0
2007-08-15 13:00:00,40.54,40.67,40.53,40.63,57600.0,40.54,40.67,40.53,40.63,57600.0
2007-08-15 13:10:00,40.63,40.77,40.62,40.73,72600.0,40.63,40.77,40.62,40.73,72600.0
2007-08-15 13:20:00,40.73,40.88,40.73,40.82,89100.0,40.73,40.88,40.73,40.82,89100.0
2007-08-15 13:30:00,40.83,41.05,40.82,40.99,188600.0,40.83,41.05,40.82,40.99,188600.0
2007-08-15 13:40:00,40.98,41.09,40.9,40.95,118800.0,40.98,41.09,40.9,40.95,118800.0
2007-08-15 13:50:00,40.94,41.02,40.76,40.76,164700.0,40.94,41.02,40.76,40.76,164700.0
2007-08-15 14:00:00,40.76,40.81,40.64,40.67,81300.0,40.76,40.81,40.64,40.67,81300.0
2007-08-15 14:10:00,40.67,40.75,40.59,40.65,149700.0,40.67,40.75,40.59,40.65,149700.0
2007-08-15 14:20:00,40.67,40.72,40.55,40.63,109600.0,40.67,40.72,40.55,40.63,109600.0
2007-08-15 14:30:00,40.63,40.83,40.6,40.83,130800.0,40.63,40.83,40.6,40.83,130800.0
2007-08-15 14:40:00,40.81,40.86,40.54,40.54,136700.0,40.81,40.86,40.54,40.54,136700.0
2007-08-15 14:50:00,40.53,40.73,40.41,40.42,216600.0,40.53,40.73,40.41,40.42,216600.0
2007-08-15 15:00:00,40.42,40.64,40.42,40.53,174500.0,40.42,40.64,40.42,40.53,174500.0
2007-08-15 15:10:00,40.53,40.64,40.47,40.61,152800.0,40.53,40.64,40.47,40.61,152800.0
2007-08-15 15:20:00,40.6,40.67,40.48,40.5,132600.0,40.6,40.67,40.48,40.5,132600.0
2007-08-15 15:30:00,40.52,40.59,40.3,40.34,238000.0,40.52,40.59,40.3,40.34,238000.0
2007-08-15 15:40:00,40.36,40.56,40.26,40.43,252700.0,40.36,40.56,40.26,40.43,252700.0
2007-08-15 15:50:00,40.41,40.41,40.12,40.18,394300.0,40.41,40.41,40.12,40.18,394300.0
2007-08-16 09:30:00,39.83,40.42,39.81,40.15,174100.0,39.83,40.42,39.81,40.15,174100.0
2007-08-16 09:40:00,40.15,40.41,40.05,40.18,125700.0,40.15,40.41,40.05,40.18,125700.0
2007-08-16 09:50:00,40.17,40.19,39.7,39.7,138400.0,40.17,40.19,39.7,39.7,138400.0
2007-08-16 10:00:00,39.7,40.23,39.7,40.12,136900.0,39.7,40.23,39.7,40.12,136900.0
2007-08-16 10:10:00,40.15,40.34,40.12,40.3,136300.0,40.15,40.34,40.12,40.3,136300.0
2007-08-16 10:20:00,40.29,40.37,40.12,40.17,208600.0,40.29,40.37,40.12,40.17,208600.0
2007-08-16 10:30:00,40.18,40.45,40.1,40.41,205500.0,40.18,40.45,40.1,40.41,205500.0
2007-08-16 10:40:00,40.42,40.56,40.3,40.34,131800.0,40.42,40.56,40.3,40.34,131800.0
2007-08-16 10:50:00,40.36,40.53,40.36,40.39,172100.0,40.36,40.53,40.36,40.39,172100.0
2007-08-16 11:00:00,40.42,40.53,40.37,40.45,151000.0,40.42,40.53,40.37,40.45,151000.0
2007-08-16 11:10:00,40.45,40.52,40.39,40.42,144900.0,40.45,40.52,40.39,40.42,144900.0
2007-08-16 11:20:00,40.42,40.47,40.21,40.31,115500.0,40.42,40.47,40.21,40.31,115500.0
2007-08-16 11:30:00,40.32,40.37,39.83,40.01,163500.0,40.32,40.37,39.83,40.01,163500.0
2007-08-16 11:40:00,40.0,40.09,39.9,40.01,106400.0,40.0,40.09,39.9,40.01,106400.0
2007-08-16 11:50:00,40.01,40.29,39.96,40.05,97100.0,40.01,40.29,39.96,40.05,97100.0
2007-08-16 12:00:00,40.05,40.05,39.55,39.58,142300.0,40.05,40.05,39.55,39.58,142300.0
2007-08-16 12:10:00,39.58,39.75,39.54,39.74,126300.0,39.58,39.75,39.54,39.74,126300.0
2007-08-16 12:20:00,39.73,39.84,39.57,39.65,103400.0,39.73,39.84,39.57,39.65,103400.0
2007-08-16 12:30:00,39.65,39.93,39.6,39.71,57900.0,39.65,39.93,39.6,39.71,57900.0
2007-08-16 12:40:00,39.72,39.73,39.3,39.65,100900.0,39.72,39.73,39.3,39.65,100900.0
2007-08-16 12:50:00,39.61,39.84,39.4,39.46,132200.0,39.61,39.84,39.4,39.46,132200.0
2007-08-16 13:00:00,39.46,39.57,39.3,39.31,207000.0,39.46,39.57,39.3,39.31,207000.0
2007-08-16 13:10:00,39.31,39.84,39.3,39.83,93000.0,39.31,39.84,39.3,39.83,93000.0
2007-08-16 13:20:00,39.82,39.84,39.49,39.58,67700.0,39.82,39.84,39.49,39.58,67700.0
2007-08-16 13:30:00,39.59,39.76,39.59,39.66,62500.0,39.59,39.76,39.59,39.66,62500.0
2007-08-16 13:40:00,39.65,39.97,39.59,39.92,167600.0,39.65,39.97,39.59,39.92,167600.0
2007-08-16 13:50:00,39.9,40.17,39.87,39.9,139400.0,39.9,40.17,39.87,39.9,139400.0
2007-08-16 14:00:00,39.88,40.21,39.71,39.96,214500.0,39.88,40.21,39.71,39.96,214500.0
2007-08-16 14:10:00,39.95,39.96,39.49,39.71,176400.0,39.95,39.96,39.49,39.71,176400.0
2007-08-16 14:20:00,39.73,39.83,39.44,39.7,161400.0,39.73,39.83,39.44,39.7,161400.0
2007-08-16 14:30:00,39.69,39.86,39.52,39.74,149000.0,39.69,39.86,39.52,39.74,149000.0
2007-08-16 14:40:00,39.74,39.86,39.54,39.55,96600.0,39.74,39.86,39.54,39.55,96600.0
2007-08-16 14:50:00,39.57,39.75,39.55,39.61,69500.0,39.57,39.75,39.55,39.61,69500.0
2007-08-16 15:00:00,39.63,39.63,39.3,39.3,167400.0,39.63,39.63,39.3,39.3,167400.0
2007-08-16 15:10:00,39.3,39.53,39.28,39.44,171300.0,39.3,39.53,39.28,39.44,171300.0
2007-08-16 15:20:00,39.44,39.61,39.32,39.49,126200.0,39.44,39.61,39.32,39.49,126200.0
2007-08-16 15:30:00,39.5,39.86,39.4,39.67,148500.0,39.5,39.86,39.4,39.67,148500.0
2007-08-16 15:40:00,39.67,39.94,39.51,39.8,206800.0,39.67,39.94,39.51,39.8,206800.0
2007-08-16 15:50:00,39.8,40.09,39.66,40.02,414700.0,39.8,40.09,39.66,40.02,414700.0
2007-08-17 09:30:00,39.87,40.2,39.65,40.06,1100300.0,39.87,40.2,39.65,40.06,1100300.0
2007-08-17 09:40:00,40.06,40.1,39.42,39.44,346900.0,40.06,40.1,39.42,39.44,346900.0
2007-08-17 09:50:00,39.47,39.72,39.43,39.72,200500.0,39.47,39.72,39.43,39.72,200500.0
2007-08-17 10:00:00,39.71,40.0,39.69,39.85,471600.0,39.71,40.0,39.69,39.85,471600.0
2007-08-17 10:10:00,39.85,39.87,39.75,39.85,383800.0,39.85,39.87,39.75,39.85,383800.0
2007-08-17 10:20:00,39.85,39.87,39.32,39.51,562800.0,39.85,39.87,39.32,39.51,562800.0
2007-08-17 10:30:00,39.53,39.95,39.48,39.95,386900.0,39.53,39.95,39.48,39.95,386900.0
2007-08-17 10:40:00,39.94,39.97,39.76,39.89,261200.0,39.94,39.97,39.76,39.89,261200.0
2007-08-17 10:50:00,39.88,40.02,39.78,39.89,190000.0,39.88,40.02,39.78,39.89,190000.0
2007-08-17 11:00:00,39.87,40.11,39.62,39.7,209600.0,39.87,40.11,39.62,39.7,209600.0
2007-08-17 11:10:00,39.69,39.97,39.64,39.88,203000.0,39.69,39.97,39.64,39.88,203000.0
2007-08-17 11:20:00,39.83,39.89,39.75,39.81,84300.0,39.83,39.89,39.75,39.81,84300.0
2007-08-17 11:30:00,39.79,39.94,39.73,39.9,177500.0,39.79,39.94,39.73,39.9,177500.0
2007-08-17 11:40:00,39.9,40.08,39.85,39.96,70400.0,39.9,40.08,39.85,39.96,70400.0
2007-08-17 11:50:00,39.95,40.01,39.81,39.85,73800.0,39.95,40.01,39.81,39.85,73800.0
2007-08-17 12:00:00,39.84,39.85,39.71,39.72,140200.0,39.84,39.85,39.71,39.72,140200.0
2007-08-17 12:10:00,39.72,39.82,39.7,39.75,75000.0,39.72,39.82,39.7,39.75,75000.0
2007-08-17 12:20:00,39.75,39.92,39.7,39.82,80600.0,39.75,39.92,39.7,39.82,80600.0
2007-08-17 12:30:00,39.82,39.96,39.73,39.73,59700.0,39.82,39.96,39.73,39.73,59700.0
2007-08-17 12:40:00,39.73,39.93,39.7,39.78,63600.0,39.73,39.93,39.7,39.78,63600.0
2007-08-17 12:50:00,39.8,39.91,39.71,39.87,84300.0,39.8,39.91,39.71,39.87,84300.0
2007-08-17 13:00:00,39.88,40.09,39.88,40.05,121600.0,39.88,40.09,39.88,40.05,121600.0
2007-08-17 13:10:00,40.04,40.18,40.03,40.17,108600.0,40.04,40.18,40.03,40.17,108600.0
2007-08-17 13:20:00,40.16,40.26,40.16,40.2,120600.0,40.16,40.26,40.16,40.2,120600.0
2007-08-17 13:30:00,40.2,40.32,40.19,40.3,123800.0,40.2,40.32,40.19,40.3,123800.0
2007-08-17 13:40:00,40.3,40.33,40.2,40.23,78000.0,40.3,40.33,40.2,40.23,78000.0
2007-08-17 13:50:00,40.24,40.39,40.0,40.11,95600.0,40.24,40.39,40.0,40.11,95600.0
2007-08-17 14:00:00,40.12,40.13,39.99,40.01,44200.0,40.12,40.13,39.99,40.01,44200.0
2007-08-17 14:10:00,40.01,40.14,39.96,40.08,59100.0,40.01,40.14,39.96,40.08,59100.0
2007-08-17 14:20:00,40.07,40.12,40.01,40.04,55800.0,40.07,40.12,40.01,40.04,55800.0
2007-08-17 14:30:00,40.04,40.19,39.99,40.19,147200.0,40.04,40.19,39.99,40.19,147200.0
2007-08-17 14:40:00,40.19,40.29,40.08,40.27,161300.0,40.19,40.29,40.08,40.27,161300.0
2007-08-17 14:50:00,40.26,40.26,40.11,40.16,114300.0,40.26,40.26,40.11,40.16,114300.0
2007-08-17 15:00:00,40.16,40.33,40.1,40.29,102900.0,40.16,40.33,40.1,40.29,102900.0
2007-08-17 15:10:00,40.28,40.36,40.21,40.36,226800.0,40.28,40.36,40.21,40.36,226800.0
2007-08-17 15:20:00,40.36,40.48,40.32,40.39,287800.0,40.36,40.48,40.32,40.39,287800.0
2007-08-17 15:30:00,40.39,40.44,40.3,40.44,274100.0,40.39,40.44,40.3,40.44,274100.0
2007-08-17 15:40:00,40.45,40.48,40.31,40.37,405800.0,40.45,40.48,40.31,40.37,405800.0
2007-08-17 15:50:00,40.36,40.39,40.23,40.36,499900.0,40.36,40.39,40.23,40.36,499900.0
2007-08-20 09:30:00,40.55,40.62,40.02,40.1,173200.0,40.55,40.62,40.02,40.1,173200.0
2007-08-20 09:40:00,40.1,40.2,40.0,40.0,120200.0,40.1,40.2,40.0,40.0,120200.0
2007-08-20 09:50:00,40.03,40.14,39.94,40.05,127400.0,40.03,40.14,39.94,40.05,127400.0
2007-08-20 10:00:00,40.07,40.28,40.06,40.27,142800.0,40.07,40.28,40.06,40.27,142800.0
2007-08-20 10:10:00,40.28,40.32,40.03,40.17,113500.0,40.28,40.32,40.03,40.17,113500.0
2007-08-20 10:20:00,40.17,40.4,40.17,40.36,87300.0,40.17,40.4,40.17,40.36,87300.0
2007-08-20 10:30:00,40.36,40.36,40.15,40.29,88300.0,40.36,40.36,40.15,40.29,88300.0
2007-08-20 10:40:00,40.32,40.41,40.24,40.25,54900.0,40.32,40.41,40.24,40.25,54900.0
2007-08-20 10:50:00,40.28,40.5,40.28,40.49,60100.0,40.28,40.5,40.28,40.49,60100.0
2007-08-20 11:00:00,40.49,40.51,40.35,40.44,59300.0,40.49,40.51,40.35,40.44,59300.0
2007-08-20 11:10:00,40.44,40.5,40.3,40.31,96600.0,40.44,40.5,40.3,40.31,96600.0
2007-08-20 11:20:00,40.33,40.4,40.29,40.32,42500.0,40.33,40.4,40.29,40.32,42500.0
2007-08-20 11:30:00,40.3,40.49,40.28,40.47,49300.0,40.3,40.49,40.28,40.47,49300.0
2007-08-20 11:40:00,40.47,40.56,40.46,40.47,51100.0,40.47,40.56,40.46,40.47,51100.0
2007-08-20 11:50:00,40.47,40.54,40.4,40.47,102500.0,40.47,40.54,40.4,40.47,102500.0
2007-08-20 12:00:00,40.47,40.54,40.37,40.37,90700.0,40.47,40.54,40.37,40.37,90700.0
2007-08-20 12:10:00,40.38,40.39,40.2,40.33,77800.0,40.38,40.39,40.2,40.33,77800.0
2007-08-20 12:20:00,40.33,40.41,40.26,40.39,58300.0,40.33,40.41,40.26,40.39,58300.0
2007-08-20 12:30:00,40.4,40.51,40.38,40.47,71000.0,40.4,40.51,40.38,40.47,71000.0
2007-08-20 12:40:00,40.47,40.55,40.38,40.47,70800.0,40.47,40.55,40.38,40.47,70800.0
2007-08-20 12:50:00,40.47,40.52,40.33,40.34,79000.0,40.47,40.52,40.33,40.34,79000.0
2007-08-20 13:00:00,40.35,40.45,40.24,40.38,66500.0,40.35,40.45,40.24,40.38,66500.0
2007-08-20 13:10:00,40.38,40.38,40.21,40.33,94200.0,40.38,40.38,40.21,40.33,94200.0
2007-08-20 13:20:00,40.32,40.32,40.06,40.19,92100.0,40.32,40.32,40.06,40.19,92100.0
2007-08-20 13:30:00,40.19,40.32,40.13,40.3,59300.0,40.19,40.32,40.13,40.3,59300.0
2007-08-20 13:40:00,40.29,40.42,40.26,40.42,74400.0,40.29,40.42,40.26,40.42,74400.0
2007-08-20 13:50:00,40.41,40.49,40.31,40.35,91000.0,40.41,40.49,40.31,40.35,91000.0
2007-08-20 14:00:00,40.35,40.35,40.2,40.33,64600.0,40.35,40.35,40.2,40.33,64600.0
2007-08-20 14:10:00,40.31,40.4,40.24,40.33,64300.0,40.31,40.4,40.24,40.33,64300.0
2007-08-20 14:20:00,40.34,40.5,40.24,40.47,72100.0,40.34,40.5,40.24,40.47,72100.0
2007-08-20 14:30:00,40.47,40.56,40.43,40.55,55800.0,40.47,40.56,40.43,40.55,55800.0
2007-08-20 14:40:00,40.55,40.56,40.47,40.47,61100.0,40.55,40.56,40.47,40.47,61100.0
2007-08-20 14:50:00,40.48,40.62,40.47,40.6,80400.0,40.48,40.62,40.47,40.6,80400.0
2007-08-20 15:00:00,40.61,40.77,40.61,40.75,164300.0,40.61,40.77,40.61,40.75,164300.0
2007-08-20 15:10:00,40.76,40.85,40.75,40.78,191600.0,40.76,40.85,40.75,40.78,191600.0
2007-08-20 15:20:00,40.78,40.84,40.72,40.75,171100.0,40.78,40.84,40.72,40.75,171100.0
2007-08-20 15:30:00,40.75,40.75,40.55,40.69,142400.0,40.75,40.75,40.55,40.69,142400.0
2007-08-20 15:40:00,40.7,40.78,40.65,40.72,134100.0,40.7,40.78,40.65,40.72,134100.0
2007-08-20 15:50:00,40.73,40.76,40.67,40.72,283700.0,40.73,40.76,40.67,40.72,283700.0
2007-08-21 09:30:00,40.45,40.86,40.41,40.8,93100.0,40.45,40.86,40.41,40.8,93100.0
2007-08-21 09:40:00,40.74,40.78,40.4,40.5,121200.0,40.74,40.78,40.4,40.5,121200.0
2007-08-21 09:50:00,40.5,40.95,40.5,40.59,91500.0,40.5,40.95,40.5,40.59,91500.0
2007-08-21 10:00:00,40.59,40.59,40.28,40.32,147300.0,40.59,40.59,40.28,40.32,147300.0
2007-08-21 10:10:00,40.32,40.32,39.89,39.96,227800.0,40.32,40.32,39.89,39.96,227800.0
2007-08-21 10:20:00,39.96,40.14,39.96,40.07,122000.0,39.96,40.14,39.96,40.07,122000.0
2007-08-21 10:30:00,40.07,40.32,40.05,40.32,93400.0,40.07,40.32,40.05,40.32,93400.0
2007-08-21 10:40:00,40.33,40.35,40.11,40.16,63900.0,40.33,40.35,40.11,40.16,63900.0
2007-08-21 10:50:00,40.15,40.2,39.96,40.04,69300.0,40.15,40.2,39.96,40.04,69300.0
2007-08-21 11:00:00,40.04,40.22,39.9,39.9,96000.0,40.04,40.22,39.9,39.9,96000.0
2007-08-21 11:10:00,39.9,40.04,39.87,40.03,111000.0,39.9,40.04,39.87,40.03,111000.0
2007-08-21 11:20:00,40.02,40.13,39.98,40.13,162800.0,40.02,40.13,39.98,40.13,162800.0
2007-08-21 11:30:00,40.12,40.23,40.05,40.1,124300.0,40.12,40.23,40.05,40.1,124300.0
2007-08-21 11:40:00,40.1,40.12,40.02,40.1,153400.0,40.1,40.12,40.02,40.1,153400.0
2007-08-21 11:50:00,40.09,40.25,40.07,40.25,91300.0,40.09,40.25,40.07,40.25,91300.0
2007-08-21 12:00:00,40.26,40.33,40.24,40.28,67800.0,40.26,40.33,40.24,40.28,67800.0
2007-08-21 12:10:00,40.29,40.43,40.29,40.43,60400.0,40.29,40.43,40.29,40.43,60400.0
2007-08-21 12:20:00,40.42,40.61,40.42,40.5,107400.0,40.42,40.61,40.42,40.5,107400.0
2007-08-21 12:30:00,40.5,40.58,40.35,40.38,134800.0,40.5,40.58,40.35,40.38,134800.0
2007-08-21 12:40:00,40.37,40.5,40.31,40.33,99500.0,40.37,40.5,40.31,40.33,99500.0
2007-08-21 12:50:00,40.31,40.4,40.29,40.4,59600.0,40.31,40.4,40.29,40.4,59600.0
2007-08-21 13:00:00,40.38,40.45,40.33,40.35,43800.0,40.38,40.45,40.33,40.35,43800.0
2007-08-21 13:10:00,40.36,40.43,40.3,40.43,38800.0,40.36,40.43,40.3,40.43,38800.0
2007-08-21 13:20:00,40.4,40.49,40.4,40.46,35400.0,40.4,40.49,40.4,40.46,35400.0
2007-08-21 13:30:00,40.46,40.53,40.43,40.44,32000.0,40.46,40.53,40.43,40.44,32000.0
2007-08-21 13:40:00,40.44,40.46,40.34,40.35,37500.0,40.44,40.46,40.34,40.35,37500.0
2007-08-21 13:50:00,40.35,40.4,40.3,40.38,95800.0,40.35,40.4,40.3,40.38,95800.0
2007-08-21 14:00:00,40.38,40.44,40.36,40.37,47700.0,40.38,40.44,40.36,40.37,47700.0
2007-08-21 14:10:00,40.38,40.39,40.27,40.28,62200.0,40.38,40.39,40.27,40.28,62200.0
2007-08-21 14:20:00,40.28,40.35,40.26,40.26,42600.0,40.28,40.35,40.26,40.26,42600.0
2007-08-21 14:30:00,40.26,40.27,40.15,40.2,86700.0,40.26,40.27,40.15,40.2,86700.0
2007-08-21 14:40:00,40.19,40.23,40.11,40.15,71300.0,40.19,40.23,40.11,40.15,71300.0
2007-08-21 14:50:00,40.15,40.17,40.1,40.16,83900.0,40.15,40.17,40.1,40.16,83900.0
2007-08-21 15:00:00,40.17,40.23,40.11,40.11,74400.0,40.17,40.23,40.11,40.11,74400.0
2007-08-21 15:10:00,40.12,40.16,40.04,40.05,155400.0,40.12,40.16,40.04,40.05,155400.0
2007-08-21 15:20:00,40.05,40.11,40.04,40.07,107700.0,40.05,40.11,40.04,40.07,107700.0
2007-08-21 15:30:00,40.08,40.13,40.01,40.08,218200.0,40.08,40.13,40.01,40.08,218200.0
2007-08-21 15:40:00,40.09,40.11,40.05,40.1,131300.0,40.09,40.11,40.05,40.1,131300.0
2007-08-21 15:50:00,40.11,40.21,40.06,40.12,353100.0,40.11,40.21,40.06,40.12,353100.0
2007-08-22 09:30:00,40.4,40.4,40.2,40.27,163700.0,40.4,40.4,40.2,40.27,163700.0
2007-08-22 09:40:00,40.29,40.49,40.27,40.47,84500.0,40.29,40.49,40.27,40.47,84500.0
2007-08-22 09:50:00,40.47,40.8,40.47,40.7,149000.0,40.47,40.8,40.47,40.7,149000.0
2007-08-22 10:00:00,40.7,40.83,40.65,40.8,75100.0,40.7,40.83,40.65,40.8,75100.0
2007-08-22 10:10:00,40.78,40.85,40.68,40.71,64900.0,40.78,40.85,40.68,40.71,64900.0
2007-08-22 10:20:00,40.71,40.88,40.68,40.86,59200.0,40.71,40.88,40.68,40.86,59200.0
2007-08-22 10:30:00,40.86,40.86,40.77,40.86,55400.0,40.86,40.86,40.77,40.86,55400.0
2007-08-22 10:40:00,40.86,40.94,40.85,40.9,82100.0,40.86,40.94,40.85,40.9,82100.0
2007-08-22 10:50:00,40.9,40.93,40.71,40.73,79800.0,40.9,40.93,40.71,40.73,79800.0
2007-08-22 11:00:00,40.73,40.74,40.64,40.69,100800.0,40.73,40.74,40.64,40.69,100800.0
2007-08-22 11:10:00,40.68,40.74,40.62,40.74,62500.0,40.68,40.74,40.62,40.74,62500.0
2007-08-22 11:20:00,40.74,40.75,40.68,40.69,41800.0,40.74,40.75,40.68,40.69,41800.0
2007-08-22 11:30:00,40.68,40.74,40.62,40.71,63400.0,40.68,40.74,40.62,40.71,63400.0
2007-08-22 11:40:00,40.71,40.73,40.69,40.7,76500.0,40.71,40.73,40.69,40.7,76500.0
2007-08-22 11:50:00,40.71,40.74,40.68,40.71,60700.0,40.71,40.74,40.68,40.71,60700.0
2007-08-22 12:00:00,40.71,40.9,40.66,40.86,125700.0,40.71,40.9,40.66,40.86,125700.0
2007-08-22 12:10:00,40.87,40.9,40.81,40.87,78000.0,40.87,40.9,40.81,40.87,78000.0
2007-08-22 12:20:00,40.87,40.87,40.65,40.71,73300.0,40.87,40.87,40.65,40.71,73300.0
2007-08-22 12:30:00,40.69,40.69,40.58,40.67,138600.0,40.69,40.69,40.58,40.67,138600.0
2007-08-22 12:40:00,40.67,40.78,40.66,40.74,79600.0,40.67,40.78,40.66,40.74,79600.0
2007-08-22 12:50:00,40.73,40.8,40.72,40.76,83000.0,40.73,40.8,40.72,40.76,83000.0
2007-08-22 13:00:00,40.77,40.79,40.74,40.75,76000.0,40.77,40.79,40.74,40.75,76000.0
2007-08-22 13:10:00,40.76,40.85,40.72,40.83,52000.0,40.76,40.85,40.72,40.83,52000.0
2007-08-22 13:20:00,40.83,40.9,40.79,40.87,94800.0,40.83,40.9,40.79,40.87,94800.0
2007-08-22 13:30:00,40.88,40.99,40.87,40.96,79900.0,40.88,40.99,40.87,40.96,79900.0
2007-08-22 13:40:00,40.96,41.0,40.86,40.87,62900.0,40.96,41.0,40.86,40.87,62900.0
2007-08-22 13:50:00,40.87,40.91,40.84,40.89,45000.0,40.87,40.91,40.84,40.89,45000.0
2007-08-22 14:00:00,40.88,40.88,40.8,40.85,81800.0,40.88,40.88,40.8,40.85,81800.0
2007-08-22 14:10:00,40.85,40.89,40.68,40.73,147900.0,40.85,40.89,40.68,40.73,147900.0
2007-08-22 14:20:00,40.73,40.74,40.62,40.62,271300.0,40.73,40.74,40.62,40.62,271300.0
2007-08-22 14:30:00,40.62,40.7,40.58,40.69,74600.0,40.62,40.7,40.58,40.69,74600.0
2007-08-22 14:40:00,40.69,40.77,40.69,40.75,52900.0,40.69,40.77,40.69,40.75,52900.0
2007-08-22 14:50:00,40.75,40.82,40.71,40.78,46600.0,40.75,40.82,40.71,40.78,46600.0
2007-08-22 15:00:00,40.77,40.81,40.74,40.75,29200.0,40.77,40.81,40.74,40.75,29200.0
2007-08-22 15:10:00,40.75,40.89,40.74,40.89,61800.0,40.75,40.89,40.74,40.89,61800.0
2007-08-22 15:20:00,40.88,40.91,40.83,40.84,69300.0,40.88,40.91,40.83,40.84,69300.0
2007-08-22 15:30:00,40.84,40.88,40.83,40.86,135400.0,40.84,40.88,40.83,40.86,135400.0
2007-08-22 15:40:00,40.86,40.88,40.74,40.75,169800.0,40.86,40.88,40.74,40.75,169800.0
2007-08-22 15:50:00,40.75,40.85,40.69,40.77,336200.0,40.75,40.85,40.69,40.77,336200.0
2007-08-23 09:30:00,40.82,40.99,40.6,40.69,193500.0,40.82,40.99,40.6,40.69,193500.0
2007-08-23 09:40:00,40.68,40.7,40.5,40.55,114700.0,40.68,40.7,40.5,40.55,114700.0
2007-08-23 09:50:00,40.55,40.59,40.51,40.57,109600.0,40.55,40.59,40.51,40.57,109600.0
2007-08-23 10:00:00,40.59,40.64,40.56,40.64,82400.0,40.59,40.64,40.56,40.64,82400.0
2007-08-23 10:10:00,40.62,40.67,40.6,40.64,66400.0,40.62,40.67,40.6,40.64,66400.0
2007-08-23 10:20:00,40.64,40.67,40.49,40.54,88600.0,40.64,40.67,40.49,40.54,88600.0
2007-08-23 10:30:00,40.55,40.63,40.49,40.63,83700.0,40.55,40.63,40.49,40.63,83700.0
2007-08-23 10:40:00,40.62,40.67,40.61,40.67,58500.0,40.62,40.67,40.61,40.67,58500.0
2007-08-23 10:50:00,40.67,40.7,40.62,40.66,52300.0,40.67,40.7,40.62,40.66,52300.0
2007-08-23 11:00:00,40.67,40.67,40.51,40.57,88500.0,40.67,40.67,40.51,40.57,88500.0
2007-08-23 11:10:00,40.57,40.61,40.54,40.61,52100.0,40.57,40.61,40.54,40.61,52100.0
2007-08-23 11:20:00,40.61,40.69,40.6,40.63,58700.0,40.61,40.69,40.6,40.63,58700.0
2007-08-23 11:30:00,40.63,40.63,40.51,40.56,63000.0,40.63,40.63,40.51,40.56,63000.0
2007-08-23 11:40:00,40.56,40.61,40.47,40.47,74800.0,40.56,40.61,40.47,40.47,74800.0
2007-08-23 11:50:00,40.47,40.47,40.36,40.37,76500.0,40.47,40.47,40.36,40.37,76500.0
2007-08-23 12:00:00,40.38,40.45,40.38,40.42,103100.0,40.38,40.45,40.38,40.42,103100.0
2007-08-23 12:10:00,40.42,40.56,40.42,40.56,66400.0,40.42,40.56,40.42,40.56,66400.0
2007-08-23 12:20:00,40.56,40.6,40.5,40.52,66900.0,40.56,40.6,40.5,40.52,66900.0
2007-08-23 12:30:00,40.52,40.6,40.51,40.6,35600.0,40.52,40.6,40.51,40.6,35600.0
2007-08-23 12:40:00,40.6,40.67,40.53,40.56,44700.0,40.6,40.67,40.53,40.56,44700.0
2007-08-23 12:50:00,40.57,40.57,40.45,40.48,59400.0,40.57,40.57,40.45,40.48,59400.0
2007-08-23 13:00:00,40.48,40.52,40.45,40.5,43800.0,40.48,40.52,40.45,40.5,43800.0
2007-08-23 13:10:00,40.51,40.58,40.51,40.56,49400.0,40.51,40.58,40.51,40.56,49400.0
2007-08-23 13:20:00,40.57,40.58,40.51,40.56,35400.0,40.57,40.58,40.51,40.56,35400.0
2007-08-23 13:30:00,40.56,40.73,40.51,40.52,67900.0,40.56,40.73,40.51,40.52,67900.0
2007-08-23 13:40:00,40.54,40.56,40.51,40.55,62100.0,40.54,40.56,40.51,40.55,62100.0
2007-08-23 13:50:00,40.56,40.68,40.56,40.66,30000.0,40.56,40.68,40.56,40.66,30000.0
2007-08-23 14:00:00,40.67,40.75,40.67,40.72,58300.0,40.67,40.75,40.67,40.72,58300.0
2007-08-23 14:10:00,40.74,40.77,40.59,40.61,118400.0,40.74,40.77,40.59,40.61,118400.0
2007-08-23 14:20:00,40.61,40.65,40.56,40.56,61700.0,40.61,40.65,40.56,40.56,61700.0
2007-08-23 14:30:00,40.56,40.58,40.52,40.53,84900.0,40.56,40.58,40.52,40.53,84900.0
2007-08-23 14:40:00,40.53,40.53,40.33,40.34,98100.0,40.53,40.53,40.33,40.34,98100.0
2007-08-23 14:50:00,40.35,40.46,40.35,40.45,46500.0,40.35,40.46,40.35,40.45,46500.0
2007-08-23 15:00:00,40.45,40.47,40.38,40.45,123300.0,40.45,40.47,40.38,40.45,123300.0
2007-08-23 15:10:00,40.45,40.51,40.39,40.49,97100.0,40.45,40.51,40.39,40.49,97100.0
2007-08-23 15:20:00,40.49,40.59,40.46,40.47,95200.0,40.49,40.59,40.46,40.47,95200.0
2007-08-23 15:30:00,40.47,40.49,40.36,40.4,124200.0,40.47,40.49,40.36,40.4,124200.0
2007-08-23 15:40:00,40.4,40.57,40.39,40.56,117900.0,40.4,40.57,40.39,40.56,117900.0
2007-08-23 15:50:00,40.57,40.61,40.51,40.6,196500.0,40.57,40.61,40.51,40.6,196500.0
2007-08-24 09:30:00,40.35,40.65,40.0,40.0,189500.0,40.35,40.65,40.0,40.0,189500.0
2007-08-24 09:40:00,40.01,40.13,39.8,40.13,230600.0,40.01,40.13,39.8,40.13,230600.0
2007-08-24 09:50:00,40.11,40.19,40.04,40.09,169800.0,40.11,40.19,40.04,40.09,169800.0
2007-08-24 10:00:00,40.09,40.54,40.0,40.4,255300.0,40.09,40.54,40.0,40.4,255300.0
2007-08-24 10:10:00,40.4,40.42,40.07,40.15,124600.0,40.4,40.42,40.07,40.15,124600.0
2007-08-24 10:20:00,40.16,40.31,40.15,40.28,74600.0,40.16,40.31,40.15,40.28,74600.0
2007-08-24 10:30:00,40.29,40.32,40.26,40.26,63700.0,40.29,40.32,40.26,40.26,63700.0
2007-08-24 10:40:00,40.25,40.34,40.25,40.33,47800.0,40.25,40.34,40.25,40.33,47800.0
2007-08-24 10:50:00,40.33,40.34,40.28,40.31,80600.0,40.33,40.34,40.28,40.31,80600.0
2007-08-24 11:00:00,40.31,40.31,40.27,40.28,119900.0,40.31,40.31,40.27,40.28,119900.0
2007-08-24 11:10:00,40.27,40.28,40.1,40.13,88000.0,40.27,40.28,40.1,40.13,88000.0
2007-08-24 11:20:00,40.14,40.14,39.98,39.98,132100.0,40.14,40.14,39.98,39.98,132100.0
2007-08-24 11:30:00,39.98,40.06,39.97,40.02,78900.0,39.98,40.06,39.97,40.02,78900.0
2007-08-24 11:40:00,40.02,40.02,39.98,40.0,52700.0,40.02,40.02,39.98,40.0,52700.0
2007-08-24 11:50:00,40.0,40.04,39.99,40.03,91600.0,40.0,40.04,39.99,40.03,91600.0
2007-08-24 12:00:00,40.03,40.05,40.01,40.05,63500.0,40.03,40.05,40.01,40.05,63500.0
2007-08-24 12:10:00,40.04,40.33,40.04,40.32,128500.0,40.04,40.33,40.04,40.32,128500.0
2007-08-24 12:20:00,40.33,40.49,40.31,40.42,144000.0,40.33,40.49,40.31,40.42,144000.0
2007-08-24 12:30:00,40.41,40.42,40.35,40.38,77900.0,40.41,40.42,40.35,40.38,77900.0
2007-08-24 12:40:00,40.38,40.38,40.24,40.26,377100.0,40.38,40.38,40.24,40.26,377100.0
2007-08-24 12:50:00,40.26,40.27,40.19,40.19,85200.0,40.26,40.27,40.19,40.19,85200.0
2007-08-24 13:00:00,40.19,40.2,40.14,40.16,131100.0,40.19,40.2,40.14,40.16,131100.0
2007-08-24 13:10:00,40.16,40.22,40.11,40.11,113900.0,40.16,40.22,40.11,40.11,113900.0
2007-08-24 13:20:00,40.12,40.13,40.08,40.09,119100.0,40.12,40.13,40.08,40.09,119100.0
2007-08-24 13:30:00,40.08,40.13,40.04,40.13,124100.0,40.08,40.13,40.04,40.13,124100.0
2007-08-24 13:40:00,40.13,40.17,40.05,40.06,178100.0,40.13,40.17,40.05,40.06,178100.0
2007-08-24 13:50:00,40.07,40.08,40.02,40.02,121400.0,40.07,40.08,40.02,40.02,121400.0
2007-08-24 14:00:00,40.03,40.11,39.99,40.07,258000.0,40.03,40.11,39.99,40.07,258000.0
2007-08-24 14:10:00,40.07,40.14,40.06,40.14,94600.0,40.07,40.14,40.06,40.14,94600.0
2007-08-24 14:20:00,40.14,40.14,40.01,40.03,153000.0,40.14,40.14,40.01,40.03,153000.0
2007-08-24 14:30:00,40.04,40.05,40.02,40.04,62500.0,40.04,40.05,40.02,40.04,62500.0
2007-08-24 14:40:00,40.04,40.19,40.03,40.18,148200.0,40.04,40.19,40.03,40.18,148200.0
2007-08-24 14:50:00,40.18,40.24,40.16,40.24,162300.0,40.18,40.24,40.16,40.24,162300.0
2007-08-24 15:00:00,40.24,40.25,40.17,40.23,147300.0,40.24,40.25,40.17,40.23,147300.0
2007-08-24 15:10:00,40.23,40.28,40.2,40.23,151600.0,40.23,40.28,40.2,40.23,151600.0
2007-08-24 15:20:00,40.24,40.27,40.17,40.21,177900.0,40.24,40.27,40.17,40.21,177900.0
2007-08-24 15:30:00,40.22,40.42,40.22,40.4,287300.0,40.22,40.42,40.22,40.4,287300.0
2007-08-24 15:40:00,40.4,40.42,40.32,40.39,181800.0,40.4,40.42,40.32,40.39,181800.0
2007-08-24 15:50:00,40.4,40.44,40.35,40.38,291900.0,40.4,40.44,40.35,40.38,291900.0
2007-08-27 09:30:00,40.41,40.63,40.25,40.59,126300.0,40.41,40.63,40.25,40.59,126300.0
2007-08-27 09:40:00,40.59,40.69,40.56,40.6,93700.0,40.59,40.69,40.56,40.6,93700.0
2007-08-27 09:50:00,40.6,40.64,40.51,40.63,98200.0,40.6,40.64,40.51,40.63,98200.0
2007-08-27 10:00:00,40.63,40.69,40.45,40.48,204000.0,40.63,40.69,40.45,40.48,204000.0
2007-08-27 10:10:00,40.49,40.66,40.49,40.66,163500.0,40.49,40.66,40.49,40.66,163500.0
2007-08-27 10:20:00,40.66,40.66,40.59,40.66,84700.0,40.66,40.66,40.59,40.66,84700.0
2007-08-27 10:30:00,40.67,40.87,40.65,40.85,115000.0,40.67,40.87,40.65,40.85,115000.0
2007-08-27 10:40:00,40.84,40.86,40.75,40.75,119400.0,40.84,40.86,40.75,40.75,119400.0
2007-08-27 10:50:00,40.75,40.8,40.71,40.8,79200.0,40.75,40.8,40.71,40.8,79200.0
2007-08-27 11:00:00,40.8,40.8,40.76,40.77,72900.0,40.8,40.8,40.76,40.77,72900.0
2007-08-27 11:10:00,40.77,40.8,40.75,40.79,53100.0,40.77,40.8,40.75,40.79,53100.0
2007-08-27 11:20:00,40.78,40.93,40.78,40.91,115800.0,40.78,40.93,40.78,40.91,115800.0
2007-08-27 11:30:00,40.91,40.93,40.8,40.82,151900.0,40.91,40.93,40.8,40.82,151900.0
2007-08-27 11:40:00,40.83,40.86,40.8,40.83,34600.0,40.83,40.86,40.8,40.83,34600.0
2007-08-27 11:50:00,40.83,40.85,40.81,40.83,41700.0,40.83,40.85,40.81,40.83,41700.0
2007-08-27 12:00:00,40.83,40.83,40.79,40.82,40600.0,40.83,40.83,40.79,40.82,40600.0
2007-08-27 12:10:00,40.82,40.83,40.76,40.8,100900.0,40.82,40.83,40.76,40.8,100900.0
2007-08-27 12:20:00,40.79,40.8,40.7,40.72,83200.0,40.79,40.8,40.7,40.72,83200.0
2007-08-27 12:30:00,40.72,40.77,40.71,40.73,52400.0,40.72,40.77,40.71,40.73,52400.0
2007-08-27 12:40:00,40.73,40.8,40.72,40.77,58000.0,40.73,40.8,40.72,40.77,58000.0
2007-08-27 12:50:00,40.77,40.77,40.74,40.77,39200.0,40.77,40.77,40.74,40.77,39200.0
2007-08-27 13:00:00,40.77,40.8,40.75,40.78,103800.0,40.77,40.8,40.75,40.78,103800.0
2007-08-27 13:10:00,40.78,40.79,40.72,40.72,39100.0,40.78,40.79,40.72,40.72,39100.0
2007-08-27 13:20:00,40.73,40.76,40.7,40.76,50900.0,40.73,40.76,40.7,40.76,50900.0
2007-08-27 13:30:00,40.76,40.8,40.71,40.72,66900.0,40.76,40.8,40.71,40.72,66900.0
2007-08-27 13:40:00,40.71,40.73,40.68,40.69,52900.0,40.71,40.73,40.68,40.69,52900.0
2007-08-27 13:50:00,40.69,40.72,40.64,40.72,57200.0,40.69,40.72,40.64,40.72,57200.0
2007-08-27 14:00:00,40.72,40.8,40.72,40.78,58000.0,40.72,40.8,40.72,40.78,58000.0
2007-08-27 14:10:00,40.79,40.8,40.79,40.8,44000.0,40.79,40.8,40.79,40.8,44000.0
2007-08-27 14:20:00,40.8,40.8,40.76,40.8,43400.0,40.8,40.8,40.76,40.8,43400.0
2007-08-27 14:30:00,40.8,40.9,40.79,40.88,80800.0,40.8,40.9,40.79,40.88,80800.0
2007-08-27 14:40:00,40.88,40.89,40.82,40.82,53000.0,40.88,40.89,40.82,40.82,53000.0
2007-08-27 14:50:00,40.83,40.92,40.82,40.85,119000.0,40.83,40.92,40.82,40.85,119000.0
2007-08-27 15:00:00,40.84,40.89,40.8,40.89,100500.0,40.84,40.89,40.8,40.89,100500.0
2007-08-27 15:10:00,40.88,40.92,40.87,40.9,91600.0,40.88,40.92,40.87,40.9,91600.0
2007-08-27 15:20:00,40.9,41.01,40.85,41.01,291900.0,40.9,41.01,40.85,41.01,291900.0
2007-08-27 15:30:00,41.01,41.11,40.94,40.99,308100.0,41.01,41.11,40.94,40.99,308100.0
2007-08-27 15:40:00,40.99,41.06,40.98,41.01,186500.0,40.99,41.06,40.98,41.01,186500.0
2007-08-27 15:50:00,41.01,41.01,40.81,40.81,283200.0,41.01,41.01,40.81,40.81,283200.0
2007-08-28 09:30:00,40.8,41.2,40.66,41.19,202000.0,40.8,41.2,40.66,41.19,202000.0
2007-08-28 09:40:00,41.18,41.49,41.18,41.22,352900.0,41.18,41.49,41.18,41.22,352900.0
2007-08-28 09:50:00,41.22,41.23,41.12,41.2,189900.0,41.22,41.23,41.12,41.2,189900.0
2007-08-28 10:00:00,41.2,41.3,41.0,41.07,236700.0,41.2,41.3,41.0,41.07,236700.0
2007-08-28 10:10:00,41.07,41.27,41.06,41.22,127700.0,41.07,41.27,41.06,41.22,127700.0
2007-08-28 10:20:00,41.22,41.48,41.21,41.45,160800.0,41.22,41.48,41.21,41.45,160800.0
2007-08-28 10:30:00,41.45,41.64,41.44,41.55,269900.0,41.45,41.64,41.44,41.55,269900.0
2007-08-28 10:40:00,41.56,41.6,41.17,41.19,271300.0,41.56,41.6,41.17,41.19,271300.0
2007-08-28 10:50:00,41.19,41.29,41.1,41.26,108100.0,41.19,41.29,41.1,41.26,108100.0
2007-08-28 11:00:00,41.25,41.29,41.18,41.18,152200.0,41.25,41.29,41.18,41.18,152200.0
2007-08-28 11:10:00,41.18,41.56,41.06,41.21,116500.0,41.18,41.56,41.06,41.21,116500.0
2007-08-28 11:20:00,41.2,41.37,41.2,41.36,91000.0,41.2,41.37,41.2,41.36,91000.0
2007-08-28 11:30:00,41.36,41.4,41.29,41.31,98900.0,41.36,41.4,41.29,41.31,98900.0
2007-08-28 11:40:00,41.31,41.38,41.28,41.36,96500.0,41.31,41.38,41.28,41.36,96500.0
2007-08-28 11:50:00,41.37,41.37,41.27,41.32,126000.0,41.37,41.37,41.27,41.32,126000.0
2007-08-28 12:00:00,41.31,41.35,41.3,41.32,78300.0,41.31,41.35,41.3,41.32,78300.0
2007-08-28 12:10:00,41.31,41.34,41.2,41.21,72700.0,41.31,41.34,41.2,41.21,72700.0
2007-08-28 12:20:00,41.21,41.22,41.12,41.15,60000.0,41.21,41.22,41.12,41.15,60000.0
2007-08-28 12:30:00,41.16,41.18,41.05,41.05,68600.0,41.16,41.18,41.05,41.05,68600.0
2007-08-28 12:40:00,41.06,41.07,41.01,41.06,44300.0,41.06,41.07,41.01,41.06,44300.0
2007-08-28 12:50:00,41.06,41.15,41.05,41.12,79900.0,41.06,41.15,41.05,41.12,79900.0
2007-08-28 13:00:00,41.13,41.2,41.06,41.07,101100.0,41.13,41.2,41.06,41.07,101100.0
2007-08-28 13:10:00,41.07,41.18,41.04,41.17,94900.0,41.07,41.18,41.04,41.17,94900.0
2007-08-28 13:20:00,41.17,41.23,41.17,41.18,54700.0,41.17,41.23,41.17,41.18,54700.0
2007-08-28 13:30:00,41.18,41.19,41.09,41.16,26000.0,41.18,41.19,41.09,41.16,26000.0
2007-08-28 13:40:00,41.16,41.21,41.12,41.14,79200.0,41.16,41.21,41.12,41.14,79200.0
2007-08-28 13:50:00,41.14,41.15,41.09,41.11,39000.0,41.14,41.15,41.09,41.11,39000.0
2007-08-28 14:00:00,41.11,41.18,41.07,41.11,131500.0,41.11,41.18,41.07,41.11,131500.0
2007-08-28 14:10:00,41.12,41.19,41.05,41.06,60600.0,41.12,41.19,41.05,41.06,60600.0
2007-08-28 14:20:00,41.06,41.19,41.06,41.12,40800.0,41.06,41.19,41.06,41.12,40800.0
2007-08-28 14:30:00,41.12,41.12,41.05,41.1,87900.0,41.12,41.12,41.05,41.1,87900.0
2007-08-28 14:40:00,41.11,41.14,41.05,41.11,104000.0,41.11,41.14,41.05,41.11,104000.0
2007-08-28 14:50:00,41.1,41.16,41.08,41.12,106300.0,41.1,41.16,41.08,41.12,106300.0
2007-08-28 15:00:00,41.13,41.2,41.08,41.1,102100.0,41.13,41.2,41.08,41.1,102100.0
2007-08-28 15:10:00,41.1,41.17,41.07,41.17,127200.0,41.1,41.17,41.07,41.17,127200.0
2007-08-28 15:20:00,41.17,41.19,41.14,41.16,139600.0,41.17,41.19,41.14,41.16,139600.0
2007-08-28 15:30:00,41.16,41.17,41.1,41.11,253800.0,41.16,41.17,41.1,41.11,253800.0
2007-08-28 15:40:00,41.1,41.15,40.94,40.98,373900.0,41.1,41.15,40.94,40.98,373900.0
2007-08-28 15:50:00,40.98,40.98,40.8,40.87,618600.0,40.98,40.98,40.8,40.87,618600.0
2007-08-29 09:30:00,41.23,41.61,41.13,41.56,344000.0,41.23,41.61,41.13,41.56,344000.0
2007-08-29 09:40:00,41.56,41.9,41.5,41.69,600200.0,41.56,41.9,41.5,41.69,600200.0
2007-08-29 09:50:00,41.69,41.69,41.55,41.6,223000.0,41.69,41.69,41.55,41.6,223000.0
2007-08-29 10:00:00,41.6,41.64,41.53,41.61,235500.0,41.6,41.64,41.53,41.61,235500.0
2007-08-29 10:10:00,41.61,41.78,41.59,41.71,135600.0,41.61,41.78,41.59,41.71,135600.0
2007-08-29 10:20:00,41.72,41.75,41.58,41.6,129300.0,41.72,41.75,41.58,41.6,129300.0
2007-08-29 10:30:00,41.6,41.68,41.57,41.65,103300.0,41.6,41.68,41.57,41.65,103300.0
2007-08-29 10:40:00,41.65,41.75,41.65,41.71,103600.0,41.65,41.75,41.65,41.71,103600.0
2007-08-29 10:50:00,41.71,41.92,41.7,41.86,166700.0,41.71,41.92,41.7,41.86,166700.0
2007-08-29 11:00:00,41.85,41.93,41.79,41.82,142700.0,41.85,41.93,41.79,41.82,142700.0
2007-08-29 11:10:00,41.82,41.85,41.81,41.82,101200.0,41.82,41.85,41.81,41.82,101200.0
2007-08-29 11:20:00,41.82,41.94,41.8,41.86,135200.0,41.82,41.94,41.8,41.86,135200.0
2007-08-29 11:30:00,41.86,41.87,41.79,41.8,74200.0,41.86,41.87,41.79,41.8,74200.0
2007-08-29 11:40:00,41.79,41.82,41.73,41.81,87600.0,41.79,41.82,41.73,41.81,87600.0
2007-08-29 11:50:00,41.81,41.87,41.77,41.78,96100.0,41.81,41.87,41.77,41.78,96100.0
2007-08-29 12:00:00,41.78,41.79,41.62,41.64,59700.0,41.78,41.79,41.62,41.64,59700.0
2007-08-29 12:10:00,41.65,41.73,41.61,41.71,80800.0,41.65,41.73,41.61,41.71,80800.0
2007-08-29 12:20:00,41.7,41.72,41.7,41.7,69900.0,41.7,41.72,41.7,41.7,69900.0
2007-08-29 12:30:00,41.71,41.75,41.63,41.68,75100.0,41.71,41.75,41.63,41.68,75100.0
2007-08-29 12:40:00,41.68,41.75,41.68,41.7,73500.0,41.68,41.75,41.68,41.7,73500.0
2007-08-29 12:50:00,41.71,41.71,41.6,41.63,53800.0,41.71,41.71,41.6,41.63,53800.0
2007-08-29 13:00:00,41.63,41.71,41.62,41.69,92100.0,41.63,41.71,41.62,41.69,92100.0
2007-08-29 13:10:00,41.7,41.7,41.63,41.63,48700.0,41.7,41.7,41.63,41.63,48700.0
2007-08-29 13:20:00,41.63,41.68,41.58,41.58,94300.0,41.63,41.68,41.58,41.58,94300.0
2007-08-29 13:30:00,41.59,41.64,41.55,41.58,101100.0,41.59,41.64,41.55,41.58,101100.0
2007-08-29 13:40:00,41.58,41.7,41.57,41.67,115900.0,41.58,41.7,41.57,41.67,115900.0
2007-08-29 13:50:00,41.67,41.7,41.64,41.68,83900.0,41.67,41.7,41.64,41.68,83900.0
2007-08-29 14:00:00,41.68,41.82,41.68,41.78,79000.0,41.68,41.82,41.68,41.78,79000.0
2007-08-29 14:10:00,41.78,41.83,41.75,41.8,103600.0,41.78,41.83,41.75,41.8,103600.0
2007-08-29 14:20:00,41.8,41.85,41.79,41.81,117800.0,41.8,41.85,41.79,41.81,117800.0
2007-08-29 14:30:00,41.83,42.06,41.83,42.04,363900.0,41.83,42.06,41.83,42.04,363900.0
2007-08-29 14:40:00,42.05,42.05,41.94,42.01,195800.0,42.05,42.05,41.94,42.01,195800.0
2007-08-29 14:50:00,42.01,42.04,41.97,42.01,125800.0,42.01,42.04,41.97,42.01,125800.0
2007-08-29 15:00:00,42.01,42.18,42.0,42.18,237700.0,42.01,42.18,42.0,42.18,237700.0
2007-08-29 15:10:00,42.19,42.24,42.14,42.15,243600.0,42.19,42.24,42.14,42.15,243600.0
2007-08-29 15:20:00,42.16,42.16,42.0,42.12,257400.0,42.16,42.16,42.0,42.12,257400.0
2007-08-29 15:30:00,42.12,42.36,42.12,42.26,358300.0,42.12,42.36,42.12,42.26,358300.0
2007-08-29 15:40:00,42.26,42.3,42.11,42.15,298200.0,42.26,42.3,42.11,42.15,298200.0
2007-08-29 15:50:00,42.15,42.25,42.13,42.22,611500.0,42.15,42.25,42.13,42.22,611500.0
2007-08-30 09:30:00,42.25,42.47,41.9,42.45,339300.0,42.25,42.47,41.9,42.45,339300.0
2007-08-30 09:40:00,42.45,42.6,42.4,42.48,261800.0,42.45,42.6,42.4,42.48,261800.0
2007-08-30 09:50:00,42.48,42.57,42.31,42.51,167700.0,42.48,42.57,42.31,42.51,167700.0
2007-08-30 10:00:00,42.51,42.77,42.46,42.76,189600.0,42.51,42.77,42.46,42.76,189600.0
2007-08-30 10:10:00,42.75,42.9,42.67,42.89,196400.0,42.75,42.9,42.67,42.89,196400.0
2007-08-30 10:20:00,42.88,43.04,42.5,42.97,400400.0,42.88,43.04,42.5,42.97,400400.0
2007-08-30 10:30:00,42.97,42.99,42.9,42.91,115200.0,42.97,42.99,42.9,42.91,115200.0
2007-08-30 10:40:00,42.92,42.96,42.78,42.8,112500.0,42.92,42.96,42.78,42.8,112500.0
2007-08-30 10:50:00,42.8,42.83,42.75,42.83,118200.0,42.8,42.83,42.75,42.83,118200.0
2007-08-30 11:00:00,42.83,42.92,42.83,42.84,109200.0,42.83,42.92,42.83,42.84,109200.0
2007-08-30 11:10:00,42.85,42.95,42.84,42.92,80400.0,42.85,42.95,42.84,42.92,80400.0
2007-08-30 11:20:00,42.92,43.01,42.83,42.91,101200.0,42.92,43.01,42.83,42.91,101200.0
2007-08-30 11:30:00,42.91,42.91,42.81,42.82,69100.0,42.91,42.91,42.81,42.82,69100.0
2007-08-30 11:40:00,42.81,42.88,42.79,42.85,97200.0,42.81,42.88,42.79,42.85,97200.0
2007-08-30 11:50:00,42.85,42.94,42.85,42.92,83700.0,42.85,42.94,42.85,42.92,83700.0
2007-08-30 12:00:00,42.92,42.92,42.82,42.88,99900.0,42.92,42.92,42.82,42.88,99900.0
2007-08-30 12:10:00,42.88,42.9,42.6,42.61,151100.0,42.88,42.9,42.6,42.61,151100.0
2007-08-30 12:20:00,42.6,42.76,42.6,42.72,144000.0,42.6,42.76,42.6,42.72,144000.0
2007-08-30 12:30:00,42.71,42.78,42.67,42.75,74900.0,42.71,42.78,42.67,42.75,74900.0
2007-08-30 12:40:00,42.75,42.82,42.73,42.74,51500.0,42.75,42.82,42.73,42.74,51500.0
2007-08-30 12:50:00,42.74,42.78,42.71,42.73,75900.0,42.74,42.78,42.71,42.73,75900.0
2007-08-30 13:00:00,42.73,42.74,42.7,42.72,44000.0,42.73,42.74,42.7,42.72,44000.0
2007-08-30 13:10:00,42.73,42.74,42.63,42.66,74500.0,42.73,42.74,42.63,42.66,74500.0
2007-08-30 13:20:00,42.66,42.66,42.51,42.53,77600.0,42.66,42.66,42.51,42.53,77600.0
2007-08-30 13:30:00,42.53,42.62,42.49,42.62,68900.0,42.53,42.62,42.49,42.62,68900.0
2007-08-30 13:40:00,42.62,42.64,42.52,42.6,63100.0,42.62,42.64,42.52,42.6,63100.0
2007-08-30 13:50:00,42.59,42.73,42.57,42.72,53300.0,42.59,42.73,42.57,42.72,53300.0
2007-08-30 14:00:00,42.72,42.72,42.54,42.55,75000.0,42.72,42.72,42.54,42.55,75000.0
2007-08-30 14:10:00,42.55,42.63,42.51,42.52,106400.0,42.55,42.63,42.51,42.52,106400.0
2007-08-30 14:20:00,42.52,42.64,42.52,42.54,106800.0,42.52,42.64,42.52,42.54,106800.0
2007-08-30 14:30:00,42.54,42.57,42.49,42.51,103700.0,42.54,42.57,42.49,42.51,103700.0
2007-08-30 14:40:00,42.51,42.51,42.3,42.31,144900.0,42.51,42.51,42.3,42.31,144900.0
2007-08-30 14:50:00,42.31,42.31,42.2,42.23,195000.0,42.31,42.31,42.2,42.23,195000.0
2007-08-30 15:00:00,42.23,42.31,42.22,42.3,122600.0,42.23,42.31,42.22,42.3,122600.0
2007-08-30 15:10:00,42.31,42.39,42.3,42.32,93100.0,42.31,42.39,42.3,42.32,93100.0
2007-08-30 15:20:00,42.31,42.44,42.28,42.33,105900.0,42.31,42.44,42.28,42.33,105900.0
2007-08-30 15:30:00,42.33,42.35,42.2,42.2,137700.0,42.33,42.35,42.2,42.2,137700.0
2007-08-30 15:40:00,42.19,42.2,42.14,42.14,241200.0,42.19,42.2,42.14,42.14,241200.0
2007-08-30 15:50:00,42.14,42.24,42.11,42.22,262400.0,42.14,42.24,42.11,42.22,262400.0
2007-08-31 09:30:00,42.73,42.9,42.51,42.59,231800.0,42.73,42.9,42.51,42.59,231800.0
2007-08-31 09:40:00,42.6,42.68,42.51,42.54,210400.0,42.6,42.68,42.51,42.54,210400.0
2007-08-31 09:50:00,42.54,42.8,42.53,42.73,159400.0,42.54,42.8,42.53,42.73,159400.0
2007-08-31 10:00:00,42.74,42.96,42.71,42.76,149500.0,42.74,42.96,42.71,42.76,149500.0
2007-08-31 10:10:00,42.77,42.84,42.57,42.65,113700.0,42.77,42.84,42.57,42.65,113700.0
2007-08-31 10:20:00,42.65,42.75,42.6,42.65,90300.0,42.65,42.75,42.6,42.65,90300.0
2007-08-31 10:30:00,42.65,42.9,42.62,42.9,65800.0,42.65,42.9,42.62,42.9,65800.0
2007-08-31 10:40:00,42.89,42.9,42.7,42.74,63300.0,42.89,42.9,42.7,42.74,63300.0
2007-08-31 10:50:00,42.73,42.77,42.64,42.64,67600.0,42.73,42.77,42.64,42.64,67600.0
2007-08-31 11:00:00,42.64,42.83,42.63,42.68,103300.0,42.64,42.83,42.63,42.68,103300.0
2007-08-31 11:10:00,42.67,42.74,42.57,42.64,62400.0,42.67,42.74,42.57,42.64,62400.0
2007-08-31 11:20:00,42.65,42.7,42.55,42.66,64600.0,42.65,42.7,42.55,42.66,64600.0
2007-08-31 11:30:00,42.67,42.85,42.65,42.82,79200.0,42.67,42.85,42.65,42.82,79200.0
2007-08-31 11:40:00,42.82,42.84,42.76,42.79,46300.0,42.82,42.84,42.76,42.79,46300.0
2007-08-31 11:50:00,42.79,42.87,42.78,42.79,61000.0,42.79,42.87,42.78,42.79,61000.0
2007-08-31 12:00:00,42.78,42.8,42.72,42.74,52800.0,42.78,42.8,42.72,42.74,52800.0
2007-08-31 12:10:00,42.74,42.94,42.74,42.94,55700.0,42.74,42.94,42.74,42.94,55700.0
2007-08-31 12:20:00,42.94,42.97,42.88,42.92,57200.0,42.94,42.97,42.88,42.92,57200.0
2007-08-31 12:30:00,42.93,42.99,42.92,42.99,64600.0,42.93,42.99,42.92,42.99,64600.0
2007-08-31 12:40:00,42.98,42.99,42.95,42.95,47800.0,42.98,42.99,42.95,42.95,47800.0
2007-08-31 12:50:00,42.95,42.98,42.87,42.89,44900.0,42.95,42.98,42.87,42.89,44900.0
2007-08-31 13:00:00,42.89,42.94,42.89,42.94,31800.0,42.89,42.94,42.89,42.94,31800.0
2007-08-31 13:10:00,42.93,42.97,42.89,42.94,30500.0,42.93,42.97,42.89,42.94,30500.0
2007-08-31 13:20:00,42.94,42.97,42.93,42.95,20400.0,42.94,42.97,42.93,42.95,20400.0
2007-08-31 13:30:00,42.96,42.96,42.85,42.88,55000.0,42.96,42.96,42.85,42.88,55000.0
2007-08-31 13:40:00,42.87,42.87,42.78,42.87,82800.0,42.87,42.87,42.78,42.87,82800.0
2007-08-31 13:50:00,42.85,42.91,42.85,42.9,47800.0,42.85,42.91,42.85,42.9,47800.0
2007-08-31 14:00:00,42.9,42.95,42.87,42.9,55200.0,42.9,42.95,42.87,42.9,55200.0
2007-08-31 14:10:00,42.9,42.93,42.86,42.89,55200.0,42.9,42.93,42.86,42.89,55200.0
2007-08-31 14:20:00,42.89,42.89,42.76,42.8,88000.0,42.89,42.89,42.76,42.8,88000.0
2007-08-31 14:30:00,42.79,42.87,42.76,42.83,70200.0,42.79,42.87,42.76,42.83,70200.0
2007-08-31 14:40:00,42.84,42.88,42.76,42.79,92900.0,42.84,42.88,42.76,42.79,92900.0
2007-08-31 14:50:00,42.79,42.8,42.74,42.75,57100.0,42.79,42.8,42.74,42.75,57100.0
2007-08-31 15:00:00,42.76,42.8,42.75,42.79,58000.0,42.76,42.8,42.75,42.79,58000.0
2007-08-31 15:10:00,42.79,42.85,42.79,42.82,121400.0,42.79,42.85,42.79,42.82,121400.0
2007-08-31 15:20:00,42.82,42.82,42.77,42.78,116000.0,42.82,42.82,42.77,42.78,116000.0
2007-08-31 15:30:00,42.78,42.81,42.76,42.78,159100.0,42.78,42.81,42.76,42.78,159100.0
2007-08-31 15:40:00,42.78,42.85,42.76,42.81,157500.0,42.78,42.85,42.76,42.81,157500.0
2007-08-31 15:50:00,42.81,42.83,42.73,42.75,373000.0,42.81,42.83,42.73,42.75,373000.0
2007-09-04 09:30:00,42.81,42.94,42.7,42.7,192900.0,42.81,42.94,42.7,42.7,192900.0
2007-09-04 09:40:00,42.7,42.85,42.68,42.76,138100.0,42.7,42.85,42.68,42.76,138100.0
2007-09-04 09:50:00,42.77,42.9,42.76,42.9,118400.0,42.77,42.9,42.76,42.9,118400.0
2007-09-04 10:00:00,42.91,43.0,42.87,42.87,160100.0,42.91,43.0,42.87,42.87,160100.0
2007-09-04 10:10:00,42.88,42.98,42.88,42.97,76200.0,42.88,42.98,42.88,42.97,76200.0
2007-09-04 10:20:00,42.97,42.99,42.95,42.96,79300.0,42.97,42.99,42.95,42.96,79300.0
2007-09-04 10:30:00,42.95,43.0,42.87,42.95,230800.0,42.95,43.0,42.87,42.95,230800.0
2007-09-04 10:40:00,42.95,43.09,42.95,43.01,176400.0,42.95,43.09,42.95,43.01,176400.0
2007-09-04 10:50:00,43.01,43.07,42.92,42.96,104700.0,43.01,43.07,42.92,42.96,104700.0
2007-09-04 11:00:00,42.96,43.12,42.96,43.1,101500.0,42.96,43.12,42.96,43.1,101500.0
2007-09-04 11:10:00,43.1,43.21,43.1,43.18,152500.0,43.1,43.21,43.1,43.18,152500.0
2007-09-04 11:20:00,43.19,43.28,43.18,43.22,113400.0,43.19,43.28,43.18,43.22,113400.0
2007-09-04 11:30:00,43.22,43.35,43.2,43.34,227900.0,43.22,43.35,43.2,43.34,227900.0
2007-09-04 11:40:00,43.35,43.35,43.27,43.34,81200.0,43.35,43.35,43.27,43.34,81200.0
2007-09-04 11:50:00,43.35,43.39,43.29,43.37,154300.0,43.35,43.39,43.29,43.37,154300.0
2007-09-04 12:00:00,43.37,43.4,43.36,43.39,88600.0,43.37,43.4,43.36,43.39,88600.0
2007-09-04 12:10:00,43.39,43.39,43.33,43.34,110800.0,43.39,43.39,43.33,43.34,110800.0
2007-09-04 12:20:00,43.33,43.38,43.32,43.33,89700.0,43.33,43.38,43.32,43.33,89700.0
2007-09-04 12:30:00,43.34,43.38,43.33,43.36,65500.0,43.34,43.38,43.33,43.36,65500.0
2007-09-04 12:40:00,43.35,43.4,43.35,43.4,132300.0,43.35,43.4,43.35,43.4,132300.0
2007-09-04 12:50:00,43.4,43.41,43.39,43.4,57900.0,43.4,43.41,43.39,43.4,57900.0
2007-09-04 13:00:00,43.39,43.4,43.37,43.39,62900.0,43.39,43.4,43.37,43.39,62900.0
2007-09-04 13:10:00,43.4,43.45,43.39,43.43,97600.0,43.4,43.45,43.39,43.43,97600.0
2007-09-04 13:20:00,43.43,43.55,43.43,43.55,149200.0,43.43,43.55,43.43,43.55,149200.0
2007-09-04 13:30:00,43.55,43.58,43.42,43.43,154700.0,43.55,43.58,43.42,43.43,154700.0
2007-09-04 13:40:00,43.42,43.58,43.39,43.53,137000.0,43.42,43.58,43.39,43.53,137000.0
2007-09-04 13:50:00,43.53,43.57,43.5,43.51,100100.0,43.53,43.57,43.5,43.51,100100.0
2007-09-04 14:00:00,43.51,43.58,43.49,43.57,96100.0,43.51,43.58,43.49,43.57,96100.0
2007-09-04 14:10:00,43.57,43.62,43.55,43.61,99100.0,43.57,43.62,43.55,43.61,99100.0
2007-09-04 14:20:00,43.6,43.61,43.56,43.58,98600.0,43.6,43.61,43.56,43.58,98600.0
2007-09-04 14:30:00,43.58,43.64,43.58,43.6,74800.0,43.58,43.64,43.58,43.6,74800.0
2007-09-04 14:40:00,43.6,43.7,43.59,43.69,78000.0,43.6,43.7,43.59,43.69,78000.0
2007-09-04 14:50:00,43.68,43.75,43.68,43.74,121600.0,43.68,43.75,43.68,43.74,121600.0
2007-09-04 15:00:00,43.73,43.75,43.62,43.63,111300.0,43.73,43.75,43.62,43.63,111300.0
2007-09-04 15:10:00,43.63,43.72,43.62,43.68,130600.0,43.63,43.72,43.62,43.68,130600.0
2007-09-04 15:20:00,43.67,43.71,43.62,43.71,118400.0,43.67,43.71,43.62,43.71,118400.0
2007-09-04 15:30:00,43.71,43.71,43.56,43.57,191500.0,43.71,43.71,43.56,43.57,191500.0
2007-09-04 15:40:00,43.56,43.61,43.48,43.49,312500.0,43.56,43.61,43.48,43.49,312500.0
2007-09-04 15:50:00,43.48,43.5,43.38,43.46,406600.0,43.48,43.5,43.38,43.46,406600.0
2007-09-05 09:30:00,43.45,43.72,43.22,43.38,182800.0,43.45,43.72,43.22,43.38,182800.0
2007-09-05 09:40:00,43.37,43.56,43.37,43.5,113500.0,43.37,43.56,43.37,43.5,113500.0
2007-09-05 09:50:00,43.5,43.63,43.41,43.42,183600.0,43.5,43.63,43.41,43.42,183600.0
2007-09-05 10:00:00,43.42,43.49,43.29,43.49,137800.0,43.42,43.49,43.29,43.49,137800.0
2007-09-05 10:10:00,43.48,43.49,43.3,43.46,80000.0,43.48,43.49,43.3,43.46,80000.0
2007-09-05 10:20:00,43.45,43.52,43.35,43.5,106000.0,43.45,43.52,43.35,43.5,106000.0
2007-09-05 10:30:00,43.5,43.64,43.42,43.62,98800.0,43.5,43.64,43.42,43.62,98800.0
2007-09-05 10:40:00,43.63,43.79,43.62,43.7,136700.0,43.63,43.79,43.62,43.7,136700.0
2007-09-05 10:50:00,43.7,43.74,43.64,43.71,47300.0,43.7,43.74,43.64,43.71,47300.0
2007-09-05 11:00:00,43.7,43.71,43.59,43.63,88400.0,43.7,43.71,43.59,43.63,88400.0
2007-09-05 11:10:00,43.63,43.8,43.56,43.78,88200.0,43.63,43.8,43.56,43.78,88200.0
2007-09-05 11:20:00,43.78,43.8,43.68,43.75,60300.0,43.78,43.8,43.68,43.75,60300.0
2007-09-05 11:30:00,43.75,43.79,43.66,43.7,105200.0,43.75,43.79,43.66,43.7,105200.0
2007-09-05 11:40:00,43.69,43.78,43.66,43.77,200400.0,43.69,43.78,43.66,43.77,200400.0
2007-09-05 11:50:00,43.77,43.8,43.68,43.79,222200.0,43.77,43.8,43.68,43.79,222200.0
2007-09-05 12:00:00,43.79,43.89,43.75,43.76,120700.0,43.79,43.89,43.75,43.76,120700.0
2007-09-05 12:10:00,43.76,43.9,43.76,43.88,173200.0,43.76,43.9,43.76,43.88,173200.0
2007-09-05 12:20:00,43.87,43.87,43.76,43.77,74500.0,43.87,43.87,43.76,43.77,74500.0
2007-09-05 12:30:00,43.77,43.81,43.71,43.8,50200.0,43.77,43.81,43.71,43.8,50200.0
2007-09-05 12:40:00,43.8,43.83,43.75,43.79,65600.0,43.8,43.83,43.75,43.79,65600.0
2007-09-05 12:50:00,43.78,43.83,43.75,43.8,74600.0,43.78,43.83,43.75,43.8,74600.0
2007-09-05 13:00:00,43.8,43.85,43.75,43.75,91200.0,43.8,43.85,43.75,43.75,91200.0
2007-09-05 13:10:00,43.75,43.82,43.73,43.78,67500.0,43.75,43.82,43.73,43.78,67500.0
2007-09-05 13:20:00,43.77,43.82,43.74,43.75,129900.0,43.77,43.82,43.74,43.75,129900.0
2007-09-05 13:30:00,43.74,43.75,43.61,43.64,133800.0,43.74,43.75,43.61,43.64,133800.0
2007-09-05 13:40:00,43.63,43.68,43.57,43.67,81200.0,43.63,43.68,43.57,43.67,81200.0
2007-09-05 13:50:00,43.65,43.66,43.55,43.57,43000.0,43.65,43.66,43.55,43.57,43000.0
2007-09-05 14:00:00,43.57,43.67,43.54,43.59,210200.0,43.57,43.67,43.54,43.59,210200.0
2007-09-05 14:10:00,43.59,43.59,43.5,43.54,112100.0,43.59,43.59,43.5,43.54,112100.0
2007-09-05 14:20:00,43.54,43.63,43.41,43.51,176300.0,43.54,43.63,43.41,43.51,176300.0
2007-09-05 14:30:00,43.5,43.5,43.41,43.49,116900.0,43.5,43.5,43.41,43.49,116900.0
2007-09-05 14:40:00,43.48,43.52,43.44,43.5,179800.0,43.48,43.52,43.44,43.5,179800.0
2007-09-05 14:50:00,43.5,43.64,43.47,43.61,151500.0,43.5,43.64,43.47,43.61,151500.0
2007-09-05 15:00:00,43.61,43.75,43.6,43.72,123300.0,43.61,43.75,43.6,43.72,123300.0
2007-09-05 15:10:00,43.71,43.84,43.62,43.83,136800.0,43.71,43.84,43.62,43.83,136800.0
2007-09-05 15:20:00,43.82,43.83,43.72,43.75,109800.0,43.82,43.83,43.72,43.75,109800.0
2007-09-05 15:30:00,43.76,43.83,43.68,43.68,147900.0,43.76,43.83,43.68,43.68,147900.0
2007-09-05 15:40:00,43.68,43.9,43.67,43.87,267700.0,43.68,43.9,43.67,43.87,267700.0
2007-09-05 15:50:00,43.87,43.87,43.75,43.78,320300.0,43.87,43.87,43.75,43.78,320300.0
2007-09-06 09:30:00,43.9,43.98,43.84,43.97,151600.0,43.9,43.98,43.84,43.97,151600.0
2007-09-06 09:40:00,43.96,43.99,43.85,43.9,131900.0,43.96,43.99,43.85,43.9,131900.0
2007-09-06 09:50:00,43.9,43.99,43.75,43.76,191000.0,43.9,43.99,43.75,43.76,191000.0
2007-09-06 10:00:00,43.75,43.77,43.61,43.62,197000.0,43.75,43.77,43.61,43.62,197000.0
2007-09-06 10:10:00,43.62,43.7,43.51,43.57,129700.0,43.62,43.7,43.51,43.57,129700.0
2007-09-06 10:20:00,43.57,43.68,43.56,43.64,63200.0,43.57,43.68,43.56,43.64,63200.0
2007-09-06 10:30:00,43.64,43.73,43.61,43.72,79900.0,43.64,43.73,43.61,43.72,79900.0
2007-09-06 10:40:00,43.72,43.8,43.68,43.75,108200.0,43.72,43.8,43.68,43.75,108200.0
2007-09-06 10:50:00,43.74,43.85,43.74,43.76,91600.0,43.74,43.85,43.74,43.76,91600.0
2007-09-06 11:00:00,43.76,43.79,43.73,43.75,36800.0,43.76,43.79,43.73,43.75,36800.0
2007-09-06 11:10:00,43.75,43.83,43.75,43.83,59800.0,43.75,43.83,43.75,43.83,59800.0
2007-09-06 11:20:00,43.84,43.94,43.83,43.91,88100.0,43.84,43.94,43.83,43.91,88100.0
2007-09-06 11:30:00,43.9,43.95,43.89,43.92,69600.0,43.9,43.95,43.89,43.92,69600.0
2007-09-06 11:40:00,43.91,43.95,43.91,43.95,52300.0,43.91,43.95,43.91,43.95,52300.0
2007-09-06 11:50:00,43.94,43.96,43.88,43.89,56800.0,43.94,43.96,43.88,43.89,56800.0
2007-09-06 12:00:00,43.88,43.9,43.78,43.78,42200.0,43.88,43.9,43.78,43.78,42200.0
2007-09-06 12:10:00,43.78,43.9,43.78,43.8,136800.0,43.78,43.9,43.78,43.8,136800.0
2007-09-06 12:20:00,43.79,43.85,43.75,43.84,82900.0,43.79,43.85,43.75,43.84,82900.0
2007-09-06 12:30:00,43.85,43.86,43.75,43.8,62300.0,43.85,43.86,43.75,43.8,62300.0
2007-09-06 12:40:00,43.79,43.8,43.64,43.65,79300.0,43.79,43.8,43.64,43.65,79300.0
2007-09-06 12:50:00,43.64,43.71,43.63,43.67,107100.0,43.64,43.71,43.63,43.67,107100.0
2007-09-06 13:00:00,43.66,43.68,43.62,43.62,53900.0,43.66,43.68,43.62,43.62,53900.0
2007-09-06 13:10:00,43.62,43.62,43.5,43.6,133200.0,43.62,43.62,43.5,43.6,133200.0
2007-09-06 13:20:00,43.6,43.65,43.56,43.63,27100.0,43.6,43.65,43.56,43.63,27100.0
2007-09-06 13:30:00,43.63,43.65,43.57,43.6,50800.0,43.63,43.65,43.57,43.6,50800.0
2007-09-06 13:40:00,43.59,43.66,43.59,43.65,38000.0,43.59,43.66,43.59,43.65,38000.0
2007-09-06 13:50:00,43.64,43.74,43.63,43.74,47100.0,43.64,43.74,43.63,43.74,47100.0
2007-09-06 14:00:00,43.73,43.75,43.65,43.73,57000.0,43.73,43.75,43.65,43.73,57000.0
2007-09-06 14:10:00,43.72,43.77,43.72,43.77,57700.0,43.72,43.77,43.72,43.77,57700.0
2007-09-06 14:20:00,43.76,43.77,43.7,43.71,50100.0,43.76,43.77,43.7,43.71,50100.0
2007-09-06 14:30:00,43.7,43.76,43.69,43.74,45700.0,43.7,43.76,43.69,43.74,45700.0
2007-09-06 14:40:00,43.74,43.79,43.72,43.74,63600.0,43.74,43.79,43.72,43.74,63600.0
2007-09-06 14:50:00,43.74,43.75,43.69,43.73,58000.0,43.74,43.75,43.69,43.73,58000.0
2007-09-06 15:00:00,43.72,43.78,43.71,43.72,97400.0,43.72,43.78,43.71,43.72,97400.0
2007-09-06 15:10:00,43.72,43.75,43.65,43.69,73100.0,43.72,43.75,43.65,43.69,73100.0
2007-09-06 15:20:00,43.69,43.76,43.65,43.69,64900.0,43.69,43.76,43.65,43.69,64900.0
2007-09-06 15:30:00,43.68,43.76,43.68,43.73,102800.0,43.68,43.76,43.68,43.73,102800.0
2007-09-06 15:40:00,43.73,43.74,43.69,43.71,98800.0,43.73,43.74,43.69,43.71,98800.0
2007-09-06 15:50:00,43.72,43.75,43.71,43.71,127500.0,43.72,43.75,43.71,43.71,127500.0
2007-09-07 09:30:00,43.49,43.5,43.02,43.12,201600.0,43.49,43.5,43.02,43.12,201600.0
2007-09-07 09:40:00,43.14,43.24,43.04,43.22,164900.0,43.14,43.24,43.04,43.22,164900.0
2007-09-07 09:50:00,43.22,43.24,42.97,42.98,129900.0,43.22,43.24,42.97,42.98,129900.0
2007-09-07 10:00:00,42.98,43.21,42.88,43.05,148000.0,42.98,43.21,42.88,43.05,148000.0
2007-09-07 10:10:00,43.05,43.1,42.88,43.07,92000.0,43.05,43.1,42.88,43.07,92000.0
2007-09-07 10:20:00,43.08,43.19,42.96,42.98,110200.0,43.08,43.19,42.96,42.98,110200.0
2007-09-07 10:30:00,42.98,42.98,42.76,42.76,132800.0,42.98,42.98,42.76,42.76,132800.0
2007-09-07 10:40:00,42.77,42.8,42.65,42.67,214200.0,42.77,42.8,42.65,42.67,214200.0
2007-09-07 10:50:00,42.66,42.8,42.59,42.78,120000.0,42.66,42.8,42.59,42.78,120000.0
2007-09-07 11:00:00,42.78,42.8,42.67,42.73,125700.0,42.78,42.8,42.67,42.73,125700.0
2007-09-07 11:10:00,42.73,42.74,42.67,42.72,99000.0,42.73,42.74,42.67,42.72,99000.0
2007-09-07 11:20:00,42.73,42.75,42.53,42.56,112300.0,42.73,42.75,42.53,42.56,112300.0
2007-09-07 11:30:00,42.56,42.66,42.56,42.61,85000.0,42.56,42.66,42.56,42.61,85000.0
2007-09-07 11:40:00,42.61,42.71,42.61,42.69,64800.0,42.61,42.71,42.61,42.69,64800.0
2007-09-07 11:50:00,42.69,42.7,42.59,42.67,92000.0,42.69,42.7,42.59,42.67,92000.0
2007-09-07 12:00:00,42.67,42.78,42.67,42.76,89600.0,42.67,42.78,42.67,42.76,89600.0
2007-09-07 12:10:00,42.76,42.77,42.66,42.68,54500.0,42.76,42.77,42.66,42.68,54500.0
2007-09-07 12:20:00,42.68,42.77,42.67,42.76,78700.0,42.68,42.77,42.67,42.76,78700.0
2007-09-07 12:30:00,42.77,42.85,42.75,42.8,77300.0,42.77,42.85,42.75,42.8,77300.0
2007-09-07 12:40:00,42.79,42.82,42.71,42.76,93800.0,42.79,42.82,42.71,42.76,93800.0
2007-09-07 12:50:00,42.76,42.89,42.74,42.88,89600.0,42.76,42.89,42.74,42.88,89600.0
2007-09-07 13:00:00,42.88,42.97,42.86,42.97,117000.0,42.88,42.97,42.86,42.97,117000.0
2007-09-07 13:10:00,42.97,43.03,42.95,42.99,106900.0,42.97,43.03,42.95,42.99,106900.0
2007-09-07 13:20:00,42.99,43.02,42.94,43.0,80500.0,42.99,43.02,42.94,43.0,80500.0
2007-09-07 13:30:00,43.01,43.05,42.94,42.94,68200.0,43.01,43.05,42.94,42.94,68200.0
2007-09-07 13:40:00,42.95,43.0,42.89,42.97,85400.0,42.95,43.0,42.89,42.97,85400.0
2007-09-07 13:50:00,42.97,42.97,42.87,42.92,70000.0,42.97,42.97,42.87,42.92,70000.0
2007-09-07 14:00:00,42.9,42.97,42.86,42.88,153200.0,42.9,42.97,42.86,42.88,153200.0
2007-09-07 14:10:00,42.89,42.95,42.88,42.89,97300.0,42.89,42.95,42.88,42.89,97300.0
2007-09-07 14:20:00,42.9,42.9,42.81,42.84,101700.0,42.9,42.9,42.81,42.84,101700.0
2007-09-07 14:30:00,42.85,42.96,42.81,42.95,94100.0,42.85,42.96,42.81,42.95,94100.0
2007-09-07 14:40:00,42.96,42.97,42.86,42.87,53500.0,42.96,42.97,42.86,42.87,53500.0
2007-09-07 14:50:00,42.87,42.9,42.76,42.78,88200.0,42.87,42.9,42.76,42.78,88200.0
2007-09-07 15:00:00,42.77,42.91,42.75,42.81,94900.0,42.77,42.91,42.75,42.81,94900.0
2007-09-07 15:10:00,42.82,42.88,42.79,42.84,94000.0,42.82,42.88,42.79,42.84,94000.0
2007-09-07 15:20:00,42.84,42.84,42.68,42.78,137800.0,42.84,42.84,42.68,42.78,137800.0
2007-09-07 15:30:00,42.78,42.86,42.77,42.84,162900.0,42.78,42.86,42.77,42.84,162900.0
2007-09-07 15:40:00,42.83,43.0,42.7,42.99,276400.0,42.83,43.0,42.7,42.99,276400.0
2007-09-07 15:50:00,42.99,43.01,42.89,42.98,478900.0,42.99,43.01,42.89,42.98,478900.0
2007-09-10 09:30:00,43.2,43.66,43.06,43.64,194200.0,43.2,43.66,43.06,43.64,194200.0
2007-09-10 09:40:00,43.67,43.8,43.54,43.72,141100.0,43.67,43.8,43.54,43.72,141100.0
2007-09-10 09:50:00,43.69,43.74,43.54,43.61,157500.0,43.69,43.74,43.54,43.61,157500.0
2007-09-10 10:00:00,43.62,43.62,43.5,43.56,157900.0,43.62,43.62,43.5,43.56,157900.0
2007-09-10 10:10:00,43.56,43.66,43.47,43.66,165300.0,43.56,43.66,43.47,43.66,165300.0
2007-09-10 10:20:00,43.67,43.75,43.46,43.47,158000.0,43.67,43.75,43.46,43.47,158000.0
2007-09-10 10:30:00,43.47,43.61,43.44,43.45,177800.0,43.47,43.61,43.44,43.45,177800.0
2007-09-10 10:40:00,43.45,43.5,43.2,43.29,242100.0,43.45,43.5,43.2,43.29,242100.0
2007-09-10 10:50:00,43.28,43.3,43.09,43.19,205300.0,43.28,43.3,43.09,43.19,205300.0
2007-09-10 11:00:00,43.18,43.3,43.12,43.18,115800.0,43.18,43.3,43.12,43.18,115800.0
2007-09-10 11:10:00,43.2,43.22,43.12,43.12,57200.0,43.2,43.22,43.12,43.12,57200.0
2007-09-10 11:20:00,43.11,43.15,43.07,43.09,52100.0,43.11,43.15,43.07,43.09,52100.0
2007-09-10 11:30:00,43.08,43.19,43.03,43.15,82300.0,43.08,43.19,43.03,43.15,82300.0
2007-09-10 11:40:00,43.16,43.25,43.11,43.2,83900.0,43.16,43.25,43.11,43.2,83900.0
2007-09-10 11:50:00,43.2,43.33,43.17,43.33,46000.0,43.2,43.33,43.17,43.33,46000.0
2007-09-10 12:00:00,43.33,43.39,43.29,43.34,50100.0,43.33,43.39,43.29,43.34,50100.0
2007-09-10 12:10:00,43.33,43.4,43.29,43.33,31700.0,43.33,43.4,43.29,43.33,31700.0
2007-09-10 12:20:00,43.32,43.5,43.32,43.46,73300.0,43.32,43.5,43.32,43.46,73300.0
2007-09-10 12:30:00,43.46,43.48,43.33,43.33,53400.0,43.46,43.48,43.33,43.33,53400.0
2007-09-10 12:40:00,43.34,43.35,43.24,43.35,53400.0,43.34,43.35,43.24,43.35,53400.0
2007-09-10 12:50:00,43.35,43.41,43.27,43.38,27700.0,43.35,43.41,43.27,43.38,27700.0
2007-09-10 13:00:00,43.36,43.48,43.33,43.45,43300.0,43.36,43.48,43.33,43.45,43300.0
2007-09-10 13:10:00,43.44,43.5,43.41,43.5,45700.0,43.44,43.5,43.41,43.5,45700.0
2007-09-10 13:20:00,43.5,43.54,43.46,43.53,53700.0,43.5,43.54,43.46,43.53,53700.0
2007-09-10 13:30:00,43.51,43.55,43.46,43.51,56900.0,43.51,43.55,43.46,43.51,56900.0
2007-09-10 13:40:00,43.52,43.53,43.4,43.44,71300.0,43.52,43.53,43.4,43.44,71300.0
2007-09-10 13:50:00,43.43,43.47,43.36,43.42,55600.0,43.43,43.47,43.36,43.42,55600.0
2007-09-10 14:00:00,43.43,43.44,43.33,43.38,26000.0,43.43,43.44,43.33,43.38,26000.0
2007-09-10 14:10:00,43.38,43.57,43.37,43.56,89900.0,43.38,43.57,43.37,43.56,89900.0
2007-09-10 14:20:00,43.54,43.64,43.49,43.64,93700.0,43.54,43.64,43.49,43.64,93700.0
2007-09-10 14:30:00,43.63,43.71,43.57,43.68,75700.0,43.63,43.71,43.57,43.68,75700.0
2007-09-10 14:40:00,43.68,43.76,43.58,43.66,81500.0,43.68,43.76,43.58,43.66,81500.0
2007-09-10 14:50:00,43.66,43.71,43.54,43.69,67400.0,43.66,43.71,43.54,43.69,67400.0
2007-09-10 15:00:00,43.68,43.69,43.59,43.61,151700.0,43.68,43.69,43.59,43.61,151700.0
2007-09-10 15:10:00,43.61,43.63,43.53,43.54,212000.0,43.61,43.63,43.53,43.54,212000.0
2007-09-10 15:20:00,43.55,43.61,43.46,43.46,232900.0,43.55,43.61,43.46,43.46,232900.0
2007-09-10 15:30:00,43.46,43.51,43.43,43.48,156300.0,43.46,43.51,43.43,43.48,156300.0
2007-09-10 15:40:00,43.48,43.49,43.36,43.37,369400.0,43.48,43.49,43.36,43.37,369400.0
2007-09-10 15:50:00,43.36,43.36,43.11,43.22,635400.0,43.36,43.36,43.11,43.22,635400.0
2007-09-11 09:30:00,43.39,43.62,43.33,43.37,86500.0,43.39,43.62,43.33,43.37,86500.0
2007-09-11 09:40:00,43.38,43.65,43.32,43.46,100300.0,43.38,43.65,43.32,43.46,100300.0
2007-09-11 09:50:00,43.47,43.75,43.43,43.72,116400.0,43.47,43.75,43.43,43.72,116400.0
2007-09-11 10:00:00,43.71,43.78,43.61,43.74,82800.0,43.71,43.78,43.61,43.74,82800.0
2007-09-11 10:10:00,43.72,43.75,43.6,43.71,61000.0,43.72,43.75,43.6,43.71,61000.0
2007-09-11 10:20:00,43.71,43.72,43.58,43.62,81100.0,43.71,43.72,43.58,43.62,81100.0
2007-09-11 10:30:00,43.6,43.71,43.56,43.62,75100.0,43.6,43.71,43.56,43.62,75100.0
2007-09-11 10:40:00,43.62,43.62,43.4,43.43,132100.0,43.62,43.62,43.4,43.43,132100.0
2007-09-11 10:50:00,43.43,43.46,43.33,43.34,140300.0,43.43,43.46,43.33,43.34,140300.0
2007-09-11 11:00:00,43.34,43.42,43.33,43.4,92000.0,43.34,43.42,43.33,43.4,92000.0
2007-09-11 11:10:00,43.39,43.47,43.35,43.41,79100.0,43.39,43.47,43.35,43.41,79100.0
2007-09-11 11:20:00,43.42,43.51,43.41,43.48,47000.0,43.42,43.51,43.41,43.48,47000.0
2007-09-11 11:30:00,43.47,43.6,43.44,43.53,96300.0,43.47,43.6,43.44,43.53,96300.0
2007-09-11 11:40:00,43.54,43.58,43.5,43.54,47500.0,43.54,43.58,43.5,43.54,47500.0
2007-09-11 11:50:00,43.54,43.6,43.53,43.59,118600.0,43.54,43.6,43.53,43.59,118600.0
2007-09-11 12:00:00,43.59,43.59,43.45,43.5,111000.0,43.59,43.59,43.45,43.5,111000.0
2007-09-11 12:10:00,43.51,43.6,43.51,43.58,48100.0,43.51,43.6,43.51,43.58,48100.0
2007-09-11 12:20:00,43.58,43.71,43.53,43.7,107300.0,43.58,43.71,43.53,43.7,107300.0
2007-09-11 12:30:00,43.7,43.76,43.69,43.72,106100.0,43.7,43.76,43.69,43.72,106100.0
2007-09-11 12:40:00,43.72,43.75,43.68,43.69,144000.0,43.72,43.75,43.68,43.69,144000.0
2007-09-11 12:50:00,43.7,43.75,43.69,43.73,78900.0,43.7,43.75,43.69,43.73,78900.0
2007-09-11 13:00:00,43.73,43.74,43.69,43.72,101900.0,43.73,43.74,43.69,43.72,101900.0
2007-09-11 13:10:00,43.72,43.73,43.65,43.66,45500.0,43.72,43.73,43.65,43.66,45500.0
2007-09-11 13:20:00,43.66,43.74,43.64,43.72,132800.0,43.66,43.74,43.64,43.72,132800.0
2007-09-11 13:30:00,43.71,43.75,43.68,43.73,163700.0,43.71,43.75,43.68,43.73,163700.0
2007-09-11 13:40:00,43.72,43.74,43.67,43.72,133500.0,43.72,43.74,43.67,43.72,133500.0
2007-09-11 13:50:00,43.72,43.74,43.65,43.71,88100.0,43.72,43.74,43.65,43.71,88100.0
2007-09-11 14:00:00,43.72,43.75,43.68,43.72,118300.0,43.72,43.75,43.68,43.72,118300.0
2007-09-11 14:10:00,43.72,43.74,43.69,43.73,111700.0,43.72,43.74,43.69,43.73,111700.0
2007-09-11 14:20:00,43.73,43.75,43.71,43.74,85700.0,43.73,43.75,43.71,43.74,85700.0
2007-09-11 14:30:00,43.74,43.75,43.68,43.72,212000.0,43.74,43.75,43.68,43.72,212000.0
2007-09-11 14:40:00,43.72,43.75,43.7,43.74,60100.0,43.72,43.75,43.7,43.74,60100.0
2007-09-11 14:50:00,43.74,43.75,43.71,43.72,189800.0,43.74,43.75,43.71,43.72,189800.0
2007-09-11 15:00:00,43.72,43.75,43.67,43.72,103400.0,43.72,43.75,43.67,43.72,103400.0
2007-09-11 15:10:00,43.73,43.75,43.72,43.73,110400.0,43.73,43.75,43.72,43.73,110400.0
2007-09-11 15:20:00,43.74,43.74,43.7,43.71,108400.0,43.74,43.74,43.7,43.71,108400.0
2007-09-11 15:30:00,43.71,43.73,43.69,43.69,107800.0,43.71,43.73,43.69,43.69,107800.0
2007-09-11 15:40:00,43.69,43.72,43.58,43.62,177500.0,43.69,43.72,43.58,43.62,177500.0
2007-09-11 15:50:00,43.61,43.75,43.61,43.75,236100.0,43.61,43.75,43.61,43.75,236100.0
2007-09-12 09:30:00,43.68,43.72,43.4,43.54,104000.0,43.68,43.72,43.4,43.54,104000.0
2007-09-12 09:40:00,43.57,43.8,43.56,43.73,95300.0,43.57,43.8,43.56,43.73,95300.0
2007-09-12 09:50:00,43.72,43.75,43.58,43.61,68200.0,43.72,43.75,43.58,43.61,68200.0
2007-09-12 10:00:00,43.62,43.63,43.45,43.45,49700.0,43.62,43.63,43.45,43.45,49700.0
2007-09-12 10:10:00,43.45,43.63,43.45,43.53,71400.0,43.45,43.63,43.45,43.53,71400.0
2007-09-12 10:20:00,43.53,43.68,43.49,43.65,62300.0,43.53,43.68,43.49,43.65,62300.0
2007-09-12 10:30:00,43.64,43.75,43.57,43.74,58600.0,43.64,43.75,43.57,43.74,58600.0
2007-09-12 10:40:00,43.74,43.75,43.67,43.69,89900.0,43.74,43.75,43.67,43.69,89900.0
2007-09-12 10:50:00,43.69,43.74,43.65,43.7,39900.0,43.69,43.74,43.65,43.7,39900.0
2007-09-12 11:00:00,43.7,43.73,43.63,43.7,126900.0,43.7,43.73,43.63,43.7,126900.0
2007-09-12 11:10:00,43.71,43.9,43.7,43.88,94200.0,43.71,43.9,43.7,43.88,94200.0
2007-09-12 11:20:00,43.87,43.88,43.75,43.76,145000.0,43.87,43.88,43.75,43.76,145000.0
2007-09-12 11:30:00,43.76,43.85,43.75,43.85,39100.0,43.76,43.85,43.75,43.85,39100.0
2007-09-12 11:40:00,43.84,43.84,43.76,43.79,80200.0,43.84,43.84,43.76,43.79,80200.0
2007-09-12 11:50:00,43.81,43.83,43.76,43.79,38000.0,43.81,43.83,43.76,43.79,38000.0
2007-09-12 12:00:00,43.79,43.87,43.77,43.86,53200.0,43.79,43.87,43.77,43.86,53200.0
2007-09-12 12:10:00,43.85,43.94,43.85,43.87,65800.0,43.85,43.94,43.85,43.87,65800.0
2007-09-12 12:20:00,43.87,43.87,43.74,43.8,68200.0,43.87,43.87,43.74,43.8,68200.0
2007-09-12 12:30:00,43.81,43.89,43.8,43.89,70800.0,43.81,43.89,43.8,43.89,70800.0
2007-09-12 12:40:00,43.89,43.94,43.87,43.93,89000.0,43.89,43.94,43.87,43.93,89000.0
2007-09-12 12:50:00,43.93,43.99,43.93,43.98,131300.0,43.93,43.99,43.93,43.98,131300.0
2007-09-12 13:00:00,43.99,43.99,43.83,43.89,66500.0,43.99,43.99,43.83,43.89,66500.0
2007-09-12 13:10:00,43.89,43.89,43.8,43.83,74100.0,43.89,43.89,43.8,43.83,74100.0
2007-09-12 13:20:00,43.82,43.86,43.81,43.85,45100.0,43.82,43.86,43.81,43.85,45100.0
2007-09-12 13:30:00,43.85,43.95,43.83,43.92,72700.0,43.85,43.95,43.83,43.92,72700.0
2007-09-12 13:40:00,43.93,43.93,43.8,43.8,77900.0,43.93,43.93,43.8,43.8,77900.0
2007-09-12 13:50:00,43.81,43.9,43.79,43.85,72000.0,43.81,43.9,43.79,43.85,72000.0
2007-09-12 14:00:00,43.85,43.92,43.82,43.92,49000.0,43.85,43.92,43.82,43.92,49000.0
2007-09-12 14:10:00,43.92,43.94,43.87,43.93,103200.0,43.92,43.94,43.87,43.93,103200.0
2007-09-12 14:20:00,43.93,43.96,43.86,43.87,57400.0,43.93,43.96,43.86,43.87,57400.0
2007-09-12 14:30:00,43.87,43.96,43.86,43.88,118900.0,43.87,43.96,43.86,43.88,118900.0
2007-09-12 14:40:00,43.87,43.9,43.85,43.88,87300.0,43.87,43.9,43.85,43.88,87300.0
2007-09-12 14:50:00,43.88,43.96,43.88,43.96,39200.0,43.88,43.96,43.88,43.96,39200.0
2007-09-12 15:00:00,43.97,43.97,43.8,43.81,100000.0,43.97,43.97,43.8,43.81,100000.0
2007-09-12 15:10:00,43.8,43.9,43.76,43.9,94400.0,43.8,43.9,43.76,43.9,94400.0
2007-09-12 15:20:00,43.89,43.95,43.83,43.83,113300.0,43.89,43.95,43.83,43.83,113300.0
2007-09-12 15:30:00,43.82,43.86,43.75,43.77,100600.0,43.82,43.86,43.75,43.77,100600.0
2007-09-12 15:40:00,43.78,43.86,43.74,43.79,142500.0,43.78,43.86,43.74,43.79,142500.0
2007-09-12 15:50:00,43.8,43.86,43.69,43.79,227900.0,43.8,43.86,43.69,43.79,227900.0
2007-09-13 09:30:00,43.98,44.0,43.6,43.62,174100.0,43.98,44.0,43.6,43.62,174100.0
2007-09-13 09:40:00,43.62,43.64,43.37,43.4,155400.0,43.62,43.64,43.37,43.4,155400.0
2007-09-13 09:50:00,43.41,43.53,43.33,43.36,137600.0,43.41,43.53,43.33,43.36,137600.0
2007-09-13 10:00:00,43.36,43.49,43.32,43.36,98200.0,43.36,43.49,43.32,43.36,98200.0
2007-09-13 10:10:00,43.36,43.5,43.35,43.45,81400.0,43.36,43.5,43.35,43.45,81400.0
2007-09-13 10:20:00,43.45,43.53,43.36,43.36,139000.0,43.45,43.53,43.36,43.36,139000.0
2007-09-13 10:30:00,43.37,43.48,43.32,43.44,98800.0,43.37,43.48,43.32,43.44,98800.0
2007-09-13 10:40:00,43.44,43.51,43.39,43.51,62600.0,43.44,43.51,43.39,43.51,62600.0
2007-09-13 10:50:00,43.51,43.7,43.5,43.64,121200.0,43.51,43.7,43.5,43.64,121200.0
2007-09-13 11:00:00,43.64,43.66,43.47,43.51,77500.0,43.64,43.66,43.47,43.51,77500.0
2007-09-13 11:10:00,43.51,43.56,43.49,43.54,76200.0,43.51,43.56,43.49,43.54,76200.0
2007-09-13 11:20:00,43.55,43.57,43.54,43.55,65100.0,43.55,43.57,43.54,43.55,65100.0
2007-09-13 11:30:00,43.56,43.57,43.42,43.45,79700.0,43.56,43.57,43.42,43.45,79700.0
2007-09-13 11:40:00,43.44,43.47,43.42,43.43,47000.0,43.44,43.47,43.42,43.43,47000.0
2007-09-13 11:50:00,43.43,43.55,43.42,43.54,47000.0,43.43,43.55,43.42,43.54,47000.0
2007-09-13 12:00:00,43.54,43.55,43.5,43.51,50900.0,43.54,43.55,43.5,43.51,50900.0
2007-09-13 12:10:00,43.51,43.55,43.46,43.54,40200.0,43.51,43.55,43.46,43.54,40200.0
2007-09-13 12:20:00,43.55,43.56,43.5,43.5,45200.0,43.55,43.56,43.5,43.5,45200.0
2007-09-13 12:30:00,43.51,43.52,43.41,43.43,82800.0,43.51,43.52,43.41,43.43,82800.0
2007-09-13 12:40:00,43.44,43.5,43.41,43.44,67200.0,43.44,43.5,43.41,43.44,67200.0
2007-09-13 12:50:00,43.44,43.45,43.26,43.31,122600.0,43.44,43.45,43.26,43.31,122600.0
2007-09-13 13:00:00,43.32,43.35,43.21,43.25,180700.0,43.32,43.35,43.21,43.25,180700.0
2007-09-13 13:10:00,43.25,43.29,43.18,43.25,154700.0,43.25,43.29,43.18,43.25,154700.0
2007-09-13 13:20:00,43.25,43.3,43.19,43.27,145500.0,43.25,43.3,43.19,43.27,145500.0
2007-09-13 13:30:00,43.26,43.35,43.26,43.28,63400.0,43.26,43.35,43.26,43.28,63400.0
2007-09-13 13:40:00,43.28,43.4,43.26,43.36,201200.0,43.28,43.4,43.26,43.36,201200.0
2007-09-13 13:50:00,43.35,43.47,43.33,43.41,101600.0,43.35,43.47,43.33,43.41,101600.0
2007-09-13 14:00:00,43.41,43.47,43.39,43.46,67800.0,43.41,43.47,43.39,43.46,67800.0
2007-09-13 14:10:00,43.47,43.52,43.44,43.45,96200.0,43.47,43.52,43.44,43.45,96200.0
2007-09-13 14:20:00,43.45,43.5,43.42,43.46,106700.0,43.45,43.5,43.42,43.46,106700.0
2007-09-13 14:30:00,43.46,43.47,43.09,43.1,261500.0,43.46,43.47,43.09,43.1,261500.0
2007-09-13 14:40:00,43.09,43.28,42.97,43.26,385900.0,43.09,43.28,42.97,43.26,385900.0
2007-09-13 14:50:00,43.26,43.34,43.22,43.31,169500.0,43.26,43.34,43.22,43.31,169500.0
2007-09-13 15:00:00,43.31,43.35,43.2,43.2,166100.0,43.31,43.35,43.2,43.2,166100.0
2007-09-13 15:10:00,43.2,43.27,43.1,43.1,178400.0,43.2,43.27,43.1,43.1,178400.0
2007-09-13 15:20:00,43.1,43.23,43.04,43.22,202300.0,43.1,43.23,43.04,43.22,202300.0
2007-09-13 15:30:00,43.22,43.25,43.2,43.24,242700.0,43.22,43.25,43.2,43.24,242700.0
2007-09-13 15:40:00,43.24,43.34,43.23,43.31,444000.0,43.24,43.34,43.23,43.31,444000.0
2007-09-13 15:50:00,43.31,43.42,43.27,43.29,600900.0,43.31,43.42,43.27,43.29,600900.0
2007-09-14 09:30:00,43.01,43.28,42.92,42.92,170900.0,43.01,43.28,42.92,42.92,170900.0
2007-09-14 09:40:00,42.94,43.11,42.9,43.09,133200.0,42.94,43.11,42.9,43.09,133200.0
2007-09-14 09:50:00,43.1,43.18,43.09,43.16,94100.0,43.1,43.18,43.09,43.16,94100.0
2007-09-14 10:00:00,43.16,43.18,43.13,43.14,121200.0,43.16,43.18,43.13,43.14,121200.0
2007-09-14 10:10:00,43.14,43.45,43.11,43.35,339700.0,43.14,43.45,43.11,43.35,339700.0
2007-09-14 10:20:00,43.35,43.41,43.25,43.32,216000.0,43.35,43.41,43.25,43.32,216000.0
2007-09-14 10:30:00,43.32,43.35,43.15,43.15,151400.0,43.32,43.35,43.15,43.15,151400.0
2007-09-14 10:40:00,43.15,43.42,43.13,43.35,162400.0,43.15,43.42,43.13,43.35,162400.0
2007-09-14 10:50:00,43.34,43.38,43.27,43.34,109000.0,43.34,43.38,43.27,43.34,109000.0
2007-09-14 11:00:00,43.35,43.48,43.33,43.33,86600.0,43.35,43.48,43.33,43.33,86600.0
2007-09-14 11:10:00,43.33,43.46,43.31,43.46,129100.0,43.33,43.46,43.31,43.46,129100.0
2007-09-14 11:20:00,43.46,43.47,43.37,43.44,71300.0,43.46,43.47,43.37,43.44,71300.0
2007-09-14 11:30:00,43.46,43.51,43.44,43.5,77000.0,43.46,43.51,43.44,43.5,77000.0
2007-09-14 11:40:00,43.5,43.55,43.46,43.5,145900.0,43.5,43.55,43.46,43.5,145900.0
2007-09-14 11:50:00,43.5,43.65,43.49,43.58,90200.0,43.5,43.65,43.49,43.58,90200.0
2007-09-14 12:00:00,43.58,43.64,43.52,43.54,63900.0,43.58,43.64,43.52,43.54,63900.0
2007-09-14 12:10:00,43.55,43.56,43.4,43.44,67200.0,43.55,43.56,43.4,43.44,67200.0
2007-09-14 12:20:00,43.44,43.47,43.37,43.39,115000.0,43.44,43.47,43.37,43.39,115000.0
2007-09-14 12:30:00,43.39,43.4,43.29,43.39,112100.0,43.39,43.4,43.29,43.39,112100.0
2007-09-14 12:40:00,43.39,43.5,43.31,43.39,62800.0,43.39,43.5,43.31,43.39,62800.0
2007-09-14 12:50:00,43.39,43.47,43.34,43.37,52800.0,43.39,43.47,43.34,43.37,52800.0
2007-09-14 13:00:00,43.37,43.43,43.33,43.4,59500.0,43.37,43.43,43.33,43.4,59500.0
2007-09-14 13:10:00,43.38,43.4,43.33,43.35,51100.0,43.38,43.4,43.33,43.35,51100.0
2007-09-14 13:20:00,43.36,43.4,43.28,43.38,101500.0,43.36,43.4,43.28,43.38,101500.0
2007-09-14 13:30:00,43.39,43.4,43.28,43.35,66100.0,43.39,43.4,43.28,43.35,66100.0
2007-09-14 13:40:00,43.34,43.39,43.34,43.38,73100.0,43.34,43.39,43.34,43.38,73100.0
2007-09-14 13:50:00,43.38,43.5,43.36,43.43,97600.0,43.38,43.5,43.36,43.43,97600.0
2007-09-14 14:00:00,43.43,43.48,43.33,43.39,82700.0,43.43,43.48,43.33,43.39,82700.0
2007-09-14 14:10:00,43.39,43.48,43.38,43.46,37600.0,43.39,43.48,43.38,43.46,37600.0
2007-09-14 14:20:00,43.46,43.47,43.39,43.42,73400.0,43.46,43.47,43.39,43.42,73400.0
2007-09-14 14:30:00,43.41,43.5,43.4,43.48,49000.0,43.41,43.5,43.4,43.48,49000.0
2007-09-14 14:40:00,43.48,43.49,43.4,43.4,109300.0,43.48,43.49,43.4,43.4,109300.0
2007-09-14 14:50:00,43.39,43.41,43.32,43.39,130700.0,43.39,43.41,43.32,43.39,130700.0
2007-09-14 15:00:00,43.39,43.47,43.33,43.37,105700.0,43.39,43.47,43.33,43.37,105700.0
2007-09-14 15:10:00,43.37,43.43,43.31,43.39,79800.0,43.37,43.43,43.31,43.39,79800.0
2007-09-14 15:20:00,43.38,43.42,43.35,43.35,101100.0,43.38,43.42,43.35,43.35,101100.0
2007-09-14 15:30:00,43.36,43.45,43.35,43.44,109000.0,43.36,43.45,43.35,43.44,109000.0
2007-09-14 15:40:00,43.45,43.48,43.4,43.41,159300.0,43.45,43.48,43.4,43.41,159300.0
2007-09-14 15:50:00,43.42,43.46,43.36,43.36,361100.0,43.42,43.46,43.36,43.36,361100.0
2007-09-17 09:30:00,43.64,43.75,43.07,43.36,325400.0,43.64,43.75,43.07,43.36,325400.0
2007-09-17 09:40:00,43.35,43.35,43.04,43.05,250300.0,43.35,43.35,43.04,43.05,250300.0
2007-09-17 09:50:00,43.07,43.24,43.04,43.22,234000.0,43.07,43.24,43.04,43.22,234000.0
2007-09-17 10:00:00,43.23,43.24,43.01,43.04,258700.0,43.23,43.24,43.01,43.04,258700.0
2007-09-17 10:10:00,43.04,43.11,42.88,42.92,335000.0,43.04,43.11,42.88,42.92,335000.0
2007-09-17 10:20:00,42.93,42.93,42.68,42.73,350800.0,42.93,42.93,42.68,42.73,350800.0
2007-09-17 10:30:00,42.73,42.8,42.62,42.78,245700.0,42.73,42.8,42.62,42.78,245700.0
2007-09-17 10:40:00,42.78,42.95,42.78,42.93,107400.0,42.78,42.95,42.78,42.93,107400.0
2007-09-17 10:50:00,42.93,42.95,42.55,42.55,240100.0,42.93,42.95,42.55,42.55,240100.0
2007-09-17 11:00:00,42.55,42.89,42.55,42.8,149300.0,42.55,42.89,42.55,42.8,149300.0
2007-09-17 11:10:00,42.8,42.85,42.76,42.83,123800.0,42.8,42.85,42.76,42.83,123800.0
2007-09-17 11:20:00,42.83,42.88,42.82,42.85,272000.0,42.83,42.88,42.82,42.85,272000.0
2007-09-17 11:30:00,42.84,43.0,42.82,42.97,179700.0,42.84,43.0,42.82,42.97,179700.0
2007-09-17 11:40:00,42.97,43.06,42.88,42.9,154200.0,42.97,43.06,42.88,42.9,154200.0
2007-09-17 11:50:00,42.9,42.94,42.77,42.87,131400.0,42.9,42.94,42.77,42.87,131400.0
2007-09-17 12:00:00,42.88,42.9,42.7,42.72,188600.0,42.88,42.9,42.7,42.72,188600.0
2007-09-17 12:10:00,42.71,42.78,42.57,42.7,339500.0,42.71,42.78,42.57,42.7,339500.0
2007-09-17 12:20:00,42.7,42.75,42.69,42.74,96400.0,42.7,42.75,42.69,42.74,96400.0
2007-09-17 12:30:00,42.74,42.85,42.71,42.79,127300.0,42.74,42.85,42.71,42.79,127300.0
2007-09-17 12:40:00,42.79,42.85,42.74,42.8,186400.0,42.79,42.85,42.74,42.8,186400.0
2007-09-17 12:50:00,42.79,42.8,42.73,42.75,98400.0,42.79,42.8,42.73,42.75,98400.0
2007-09-17 13:00:00,42.74,42.8,42.73,42.73,143900.0,42.74,42.8,42.73,42.73,143900.0
2007-09-17 13:10:00,42.74,42.77,42.72,42.75,182000.0,42.74,42.77,42.72,42.75,182000.0
2007-09-17 13:20:00,42.76,42.79,42.73,42.78,122800.0,42.76,42.79,42.73,42.78,122800.0
2007-09-17 13:30:00,42.76,42.84,42.76,42.79,150200.0,42.76,42.84,42.76,42.79,150200.0
2007-09-17 13:40:00,42.79,42.99,42.77,42.99,213500.0,42.79,42.99,42.77,42.99,213500.0
2007-09-17 13:50:00,42.99,42.99,42.69,42.69,242700.0,42.99,42.99,42.69,42.69,242700.0
2007-09-17 14:00:00,42.7,42.83,42.69,42.73,296500.0,42.7,42.83,42.69,42.73,296500.0
2007-09-17 14:10:00,42.73,42.78,42.72,42.74,170200.0,42.73,42.78,42.72,42.74,170200.0
2007-09-17 14:20:00,42.74,42.79,42.69,42.78,169800.0,42.74,42.79,42.69,42.78,169800.0
2007-09-17 14:30:00,42.78,42.8,42.76,42.8,232200.0,42.78,42.8,42.76,42.8,232200.0
2007-09-17 14:40:00,42.79,42.85,42.69,42.75,270200.0,42.79,42.85,42.69,42.75,270200.0
2007-09-17 14:50:00,42.75,42.76,42.69,42.73,102600.0,42.75,42.76,42.69,42.73,102600.0
2007-09-17 15:00:00,42.74,42.8,42.69,42.8,155000.0,42.74,42.8,42.69,42.8,155000.0
2007-09-17 15:10:00,42.79,42.95,42.79,42.86,370500.0,42.79,42.95,42.79,42.86,370500.0
2007-09-17 15:20:00,42.85,42.96,42.82,42.94,274600.0,42.85,42.96,42.82,42.94,274600.0
2007-09-17 15:30:00,42.94,43.07,42.86,42.87,414600.0,42.94,43.07,42.86,42.87,414600.0
2007-09-17 15:40:00,42.87,43.1,42.83,43.06,319100.0,42.87,43.1,42.83,43.06,319100.0
2007-09-17 15:50:00,43.06,43.11,43.02,43.05,580600.0,43.06,43.11,43.02,43.05,580600.0
2007-09-18 09:30:00,44.55,44.8,43.98,44.01,2457900.0,44.55,44.8,43.98,44.01,2457900.0
2007-09-18 09:40:00,44.0,44.25,44.0,44.1,1195700.0,44.0,44.25,44.0,44.1,1195700.0
2007-09-18 09:50:00,44.1,44.15,43.71,43.9,1121300.0,44.1,44.15,43.71,43.9,1121300.0
2007-09-18 10:00:00,43.89,44.2,43.65,44.07,780800.0,43.89,44.2,43.65,44.07,780800.0
2007-09-18 10:10:00,44.08,44.11,43.4,43.74,908700.0,44.08,44.11,43.4,43.74,908700.0
2007-09-18 10:20:00,43.74,44.07,43.53,44.01,559900.0,43.74,44.07,43.53,44.01,559900.0
2007-09-18 10:30:00,44.01,44.01,43.63,43.72,382800.0,44.01,44.01,43.63,43.72,382800.0
2007-09-18 10:40:00,43.73,43.77,43.46,43.6,705200.0,43.73,43.77,43.46,43.6,705200.0
2007-09-18 10:50:00,43.6,43.65,43.46,43.5,304800.0,43.6,43.65,43.46,43.5,304800.0
2007-09-18 11:00:00,43.49,43.6,43.2,43.45,657200.0,43.49,43.6,43.2,43.45,657200.0
2007-09-18 11:10:00,43.45,43.45,43.14,43.19,680600.0,43.45,43.45,43.14,43.19,680600.0
2007-09-18 11:20:00,43.2,43.37,43.07,43.21,571100.0,43.2,43.37,43.07,43.21,571100.0
2007-09-18 11:30:00,43.2,43.21,43.07,43.16,327200.0,43.2,43.21,43.07,43.16,327200.0
2007-09-18 11:40:00,43.16,43.3,42.91,43.27,673000.0,43.16,43.3,42.91,43.27,673000.0
2007-09-18 11:50:00,43.27,43.49,43.27,43.43,403900.0,43.27,43.49,43.27,43.43,403900.0
2007-09-18 12:00:00,43.42,43.5,43.39,43.45,405000.0,43.42,43.5,43.39,43.45,405000.0
2007-09-18 12:10:00,43.44,43.55,43.44,43.51,292200.0,43.44,43.55,43.44,43.51,292200.0
2007-09-18 12:20:00,43.52,43.58,43.49,43.51,158800.0,43.52,43.58,43.49,43.51,158800.0
2007-09-18 12:30:00,43.51,43.59,43.5,43.55,139200.0,43.51,43.59,43.5,43.55,139200.0
2007-09-18 12:40:00,43.55,43.59,43.55,43.58,127900.0,43.55,43.59,43.55,43.58,127900.0
2007-09-18 12:50:00,43.58,43.6,43.51,43.51,123900.0,43.58,43.6,43.51,43.51,123900.0
2007-09-18 13:00:00,43.51,43.55,43.4,43.42,181000.0,43.51,43.55,43.4,43.42,181000.0
2007-09-18 13:10:00,43.42,43.53,43.41,43.45,148800.0,43.42,43.53,43.41,43.45,148800.0
2007-09-18 13:20:00,43.44,43.45,43.4,43.43,51800.0,43.44,43.45,43.4,43.43,51800.0
2007-09-18 13:30:00,43.43,43.43,43.25,43.43,179000.0,43.43,43.43,43.25,43.43,179000.0
2007-09-18 13:40:00,43.43,43.49,43.33,43.44,118900.0,43.43,43.49,43.33,43.44,118900.0
2007-09-18 13:50:00,43.44,43.49,43.4,43.41,92400.0,43.44,43.49,43.4,43.41,92400.0
2007-09-18 14:00:00,43.42,43.42,43.24,43.26,127500.0,43.42,43.42,43.24,43.26,127500.0
2007-09-18 14:10:00,43.26,43.63,43.16,43.51,682200.0,43.26,43.63,43.16,43.51,682200.0
2007-09-18 14:20:00,43.54,43.65,43.43,43.47,359600.0,43.54,43.65,43.43,43.47,359600.0
2007-09-18 14:30:00,43.47,43.71,43.46,43.7,387800.0,43.47,43.71,43.46,43.7,387800.0
2007-09-18 14:40:00,43.71,43.71,43.43,43.6,318400.0,43.71,43.71,43.43,43.6,318400.0
2007-09-18 14:50:00,43.6,43.6,43.43,43.51,309100.0,43.6,43.6,43.43,43.51,309100.0
2007-09-18 15:00:00,43.51,43.59,43.42,43.58,322200.0,43.51,43.59,43.42,43.58,322200.0
2007-09-18 15:10:00,43.58,43.82,43.58,43.8,467900.0,43.58,43.82,43.58,43.8,467900.0
2007-09-18 15:20:00,43.81,43.81,43.58,43.7,336300.0,43.81,43.81,43.58,43.7,336300.0
2007-09-18 15:30:00,43.7,43.8,43.7,43.74,362000.0,43.7,43.8,43.7,43.74,362000.0
2007-09-18 15:40:00,43.73,43.81,43.62,43.67,547800.0,43.73,43.81,43.62,43.67,547800.0
2007-09-18 15:50:00,43.67,43.73,43.54,43.7,1055400.0,43.67,43.73,43.54,43.7,1055400.0
2007-09-19 09:30:00,43.55,44.03,43.4,43.92,848800.0,43.55,44.03,43.4,43.92,848800.0
2007-09-19 09:40:00,43.92,44.05,43.85,43.95,450000.0,43.92,44.05,43.85,43.95,450000.0
2007-09-19 09:50:00,43.96,44.08,43.88,43.9,497100.0,43.96,44.08,43.88,43.9,497100.0
2007-09-19 10:00:00,43.89,44.08,43.81,43.99,360600.0,43.89,44.08,43.81,43.99,360600.0
2007-09-19 10:10:00,44.0,44.01,43.78,43.84,223600.0,44.0,44.01,43.78,43.84,223600.0
2007-09-19 10:20:00,43.82,43.93,43.59,43.85,401400.0,43.82,43.93,43.59,43.85,401400.0
2007-09-19 10:30:00,43.87,43.88,43.76,43.84,226700.0,43.87,43.88,43.76,43.84,226700.0
2007-09-19 10:40:00,43.85,43.89,43.78,43.84,195200.0,43.85,43.89,43.78,43.84,195200.0
2007-09-19 10:50:00,43.83,43.9,43.79,43.81,237700.0,43.83,43.9,43.79,43.81,237700.0
2007-09-19 11:00:00,43.82,43.86,43.69,43.72,126100.0,43.82,43.86,43.69,43.72,126100.0
2007-09-19 11:10:00,43.73,43.77,43.66,43.75,145900.0,43.73,43.77,43.66,43.75,145900.0
2007-09-19 11:20:00,43.76,43.77,43.55,43.59,214700.0,43.76,43.77,43.55,43.59,214700.0
2007-09-19 11:30:00,43.59,43.6,43.3,43.59,496900.0,43.59,43.6,43.3,43.59,496900.0
2007-09-19 11:40:00,43.59,43.6,43.43,43.45,198500.0,43.59,43.6,43.43,43.45,198500.0
2007-09-19 11:50:00,43.46,43.55,43.43,43.45,158300.0,43.46,43.55,43.43,43.45,158300.0
2007-09-19 12:00:00,43.44,43.55,43.43,43.53,139700.0,43.44,43.55,43.43,43.53,139700.0
2007-09-19 12:10:00,43.54,43.57,43.5,43.56,192900.0,43.54,43.57,43.5,43.56,192900.0
2007-09-19 12:20:00,43.56,43.62,43.5,43.58,217900.0,43.56,43.62,43.5,43.58,217900.0
2007-09-19 12:30:00,43.57,43.62,43.45,43.47,143600.0,43.57,43.62,43.45,43.47,143600.0
2007-09-19 12:40:00,43.48,43.57,43.46,43.56,172800.0,43.48,43.57,43.46,43.56,172800.0
2007-09-19 12:50:00,43.56,43.62,43.5,43.59,205400.0,43.56,43.62,43.5,43.59,205400.0
2007-09-19 13:00:00,43.58,43.62,43.55,43.62,231500.0,43.58,43.62,43.55,43.62,231500.0
2007-09-19 13:10:00,43.62,43.69,43.56,43.66,260400.0,43.62,43.69,43.56,43.66,260400.0
2007-09-19 13:20:00,43.66,43.68,43.61,43.67,122200.0,43.66,43.68,43.61,43.67,122200.0
2007-09-19 13:30:00,43.66,43.85,43.65,43.8,241000.0,43.66,43.85,43.65,43.8,241000.0
2007-09-19 13:40:00,43.79,43.87,43.74,43.75,258400.0,43.79,43.87,43.74,43.75,258400.0
2007-09-19 13:50:00,43.75,43.78,43.71,43.71,148900.0,43.75,43.78,43.71,43.71,148900.0
2007-09-19 14:00:00,43.71,43.78,43.64,43.7,189300.0,43.71,43.78,43.64,43.7,189300.0
2007-09-19 14:10:00,43.7,43.74,43.66,43.73,195600.0,43.7,43.74,43.66,43.73,195600.0
2007-09-19 14:20:00,43.73,43.73,43.68,43.7,235500.0,43.73,43.73,43.68,43.7,235500.0
2007-09-19 14:30:00,43.7,43.77,43.57,43.7,303500.0,43.7,43.77,43.57,43.7,303500.0
2007-09-19 14:40:00,43.7,43.77,43.68,43.75,193400.0,43.7,43.77,43.68,43.75,193400.0
2007-09-19 14:50:00,43.74,43.79,43.71,43.73,238900.0,43.74,43.79,43.71,43.73,238900.0
2007-09-19 15:00:00,43.73,43.8,43.72,43.75,110700.0,43.73,43.8,43.72,43.75,110700.0
2007-09-19 15:10:00,43.75,43.84,43.72,43.82,331500.0,43.75,43.84,43.72,43.82,331500.0
2007-09-19 15:20:00,43.81,43.87,43.77,43.83,239500.0,43.81,43.87,43.77,43.83,239500.0
2007-09-19 15:30:00,43.83,43.9,43.8,43.86,488100.0,43.83,43.9,43.8,43.86,488100.0
2007-09-19 15:40:00,43.86,43.93,43.83,43.88,322700.0,43.86,43.93,43.83,43.88,322700.0
2007-09-19 15:50:00,43.88,43.93,43.69,43.83,529700.0,43.88,43.93,43.69,43.83,529700.0
2007-09-20 09:30:00,43.64,43.89,43.64,43.86,272100.0,43.64,43.89,43.64,43.86,272100.0
2007-09-20 09:40:00,43.87,44.0,43.76,43.98,232000.0,43.87,44.0,43.76,43.98,232000.0
2007-09-20 09:50:00,43.98,44.0,43.91,43.92,337800.0,43.98,44.0,43.91,43.92,337800.0
2007-09-20 10:00:00,43.91,43.99,43.81,43.81,348500.0,43.91,43.99,43.81,43.81,348500.0
2007-09-20 10:10:00,43.81,43.81,43.46,43.55,269300.0,43.81,43.81,43.46,43.55,269300.0
2007-09-20 10:20:00,43.55,43.61,43.35,43.44,222200.0,43.55,43.61,43.35,43.44,222200.0
2007-09-20 10:30:00,43.44,43.46,43.35,43.39,142400.0,43.44,43.46,43.35,43.39,142400.0
2007-09-20 10:40:00,43.39,43.45,43.37,43.41,133700.0,43.39,43.45,43.37,43.41,133700.0
2007-09-20 10:50:00,43.41,43.5,43.41,43.44,136200.0,43.41,43.5,43.41,43.44,136200.0
2007-09-20 11:00:00,43.46,43.49,43.35,43.44,191400.0,43.46,43.49,43.35,43.44,191400.0
2007-09-20 11:10:00,43.43,43.5,43.4,43.43,105200.0,43.43,43.5,43.4,43.43,105200.0
2007-09-20 11:20:00,43.43,43.43,43.2,43.32,242100.0,43.43,43.43,43.2,43.32,242100.0
2007-09-20 11:30:00,43.32,43.37,43.21,43.27,95200.0,43.32,43.37,43.21,43.27,95200.0
2007-09-20 11:40:00,43.27,43.32,43.18,43.2,119500.0,43.27,43.32,43.18,43.2,119500.0
2007-09-20 11:50:00,43.2,43.2,43.08,43.13,253100.0,43.2,43.2,43.08,43.13,253100.0
2007-09-20 12:00:00,43.13,43.2,42.98,43.09,389100.0,43.13,43.2,42.98,43.09,389100.0
2007-09-20 12:10:00,43.09,43.09,42.95,43.01,239900.0,43.09,43.09,42.95,43.01,239900.0
2007-09-20 12:20:00,43.01,43.11,43.0,43.08,86500.0,43.01,43.11,43.0,43.08,86500.0
2007-09-20 12:30:00,43.08,43.08,42.87,42.87,233400.0,43.08,43.08,42.87,42.87,233400.0
2007-09-20 12:40:00,42.87,42.94,42.81,42.88,166600.0,42.87,42.94,42.81,42.88,166600.0
2007-09-20 12:50:00,42.88,42.98,42.84,42.92,96100.0,42.88,42.98,42.84,42.92,96100.0
2007-09-20 13:00:00,42.92,43.0,42.88,42.97,111400.0,42.92,43.0,42.88,42.97,111400.0
2007-09-20 13:10:00,42.97,43.1,42.95,43.1,93800.0,42.97,43.1,42.95,43.1,93800.0
2007-09-20 13:20:00,43.1,43.11,42.89,42.94,185200.0,43.1,43.11,42.89,42.94,185200.0
2007-09-20 13:30:00,42.94,42.99,42.87,42.89,188700.0,42.94,42.99,42.87,42.89,188700.0
2007-09-20 13:40:00,42.89,42.92,42.82,42.84,598000.0,42.89,42.92,42.82,42.84,598000.0
2007-09-20 13:50:00,42.85,42.86,42.8,42.84,144300.0,42.85,42.86,42.8,42.84,144300.0
2007-09-20 14:00:00,42.85,42.85,42.64,42.68,406200.0,42.85,42.85,42.64,42.68,406200.0
2007-09-20 14:10:00,42.68,42.77,42.68,42.72,330500.0,42.68,42.77,42.68,42.72,330500.0
2007-09-20 14:20:00,42.72,42.73,42.5,42.56,441000.0,42.72,42.73,42.5,42.56,441000.0
2007-09-20 14:30:00,42.56,42.59,42.44,42.53,416700.0,42.56,42.59,42.44,42.53,416700.0
2007-09-20 14:40:00,42.53,42.64,42.52,42.56,254100.0,42.53,42.64,42.52,42.56,254100.0
2007-09-20 14:50:00,42.55,42.73,42.55,42.72,169100.0,42.55,42.73,42.55,42.72,169100.0
2007-09-20 15:00:00,42.72,42.77,42.63,42.76,242300.0,42.72,42.77,42.63,42.76,242300.0
2007-09-20 15:10:00,42.75,42.98,42.75,42.89,474300.0,42.75,42.98,42.75,42.89,474300.0
2007-09-20 15:20:00,42.89,42.9,42.73,42.76,199700.0,42.89,42.9,42.73,42.76,199700.0
2007-09-20 15:30:00,42.77,42.78,42.71,42.77,278400.0,42.77,42.78,42.71,42.77,278400.0
2007-09-20 15:40:00,42.77,42.94,42.76,42.93,557000.0,42.77,42.94,42.76,42.93,557000.0
2007-09-20 15:50:00,42.93,42.94,42.8,42.8,573600.0,42.93,42.94,42.8,42.8,573600.0
2007-09-21 09:30:00,43.08,43.37,42.89,43.18,2720900.0,43.08,43.37,42.89,43.18,2720900.0
2007-09-21 09:40:00,43.19,43.21,42.81,42.82,412400.0,43.19,43.21,42.81,42.82,412400.0
2007-09-21 09:50:00,42.82,42.88,42.78,42.83,424000.0,42.82,42.88,42.78,42.83,424000.0
2007-09-21 10:00:00,42.83,42.88,42.78,42.85,414800.0,42.83,42.88,42.78,42.85,414800.0
2007-09-21 10:10:00,42.85,42.85,42.52,42.53,254100.0,42.85,42.85,42.52,42.53,254100.0
2007-09-21 10:20:00,42.53,42.7,42.52,42.63,156800.0,42.53,42.7,42.52,42.63,156800.0
2007-09-21 10:30:00,42.63,42.67,42.47,42.47,335900.0,42.63,42.67,42.47,42.47,335900.0
2007-09-21 10:40:00,42.47,42.48,42.27,42.29,325800.0,42.47,42.48,42.27,42.29,325800.0
2007-09-21 10:50:00,42.28,42.56,42.28,42.5,228800.0,42.28,42.56,42.28,42.5,228800.0
2007-09-21 11:00:00,42.51,42.51,42.4,42.47,119500.0,42.51,42.51,42.4,42.47,119500.0
2007-09-21 11:10:00,42.48,42.5,42.46,42.48,84100.0,42.48,42.5,42.46,42.48,84100.0
2007-09-21 11:20:00,42.48,42.55,42.48,42.48,130400.0,42.48,42.55,42.48,42.48,130400.0
2007-09-21 11:30:00,42.48,42.49,42.42,42.46,87700.0,42.48,42.49,42.42,42.46,87700.0
2007-09-21 11:40:00,42.46,42.53,42.45,42.53,83600.0,42.46,42.53,42.45,42.53,83600.0
2007-09-21 11:50:00,42.53,42.65,42.5,42.55,80500.0,42.53,42.65,42.5,42.55,80500.0
2007-09-21 12:00:00,42.56,42.6,42.48,42.51,112500.0,42.56,42.6,42.48,42.51,112500.0
2007-09-21 12:10:00,42.52,42.53,42.48,42.52,72500.0,42.52,42.53,42.48,42.52,72500.0
2007-09-21 12:20:00,42.52,42.53,42.47,42.49,91900.0,42.52,42.53,42.47,42.49,91900.0
2007-09-21 12:30:00,42.49,42.57,42.49,42.52,65800.0,42.49,42.57,42.49,42.52,65800.0
2007-09-21 12:40:00,42.51,42.52,42.46,42.46,66200.0,42.51,42.52,42.46,42.46,66200.0
2007-09-21 12:50:00,42.46,42.47,42.27,42.3,181500.0,42.46,42.47,42.27,42.3,181500.0
2007-09-21 13:00:00,42.31,42.33,42.27,42.28,117700.0,42.31,42.33,42.27,42.28,117700.0
2007-09-21 13:10:00,42.29,42.29,42.22,42.27,104600.0,42.29,42.29,42.22,42.27,104600.0
2007-09-21 13:20:00,42.27,42.32,42.25,42.28,71400.0,42.27,42.32,42.25,42.28,71400.0
2007-09-21 13:30:00,42.28,42.31,42.28,42.28,86600.0,42.28,42.31,42.28,42.28,86600.0
2007-09-21 13:40:00,42.29,42.32,42.29,42.3,76700.0,42.29,42.32,42.29,42.3,76700.0
2007-09-21 13:50:00,42.31,42.38,42.23,42.23,225700.0,42.31,42.38,42.23,42.23,225700.0
2007-09-21 14:00:00,42.24,42.28,42.18,42.21,216300.0,42.24,42.28,42.18,42.21,216300.0
2007-09-21 14:10:00,42.22,42.25,42.07,42.09,324500.0,42.22,42.25,42.07,42.09,324500.0
2007-09-21 14:20:00,42.09,42.15,42.04,42.05,299500.0,42.09,42.15,42.04,42.05,299500.0
2007-09-21 14:30:00,42.05,42.06,41.77,41.85,712900.0,42.05,42.06,41.77,41.85,712900.0
2007-09-21 14:40:00,41.85,41.93,41.71,41.91,490800.0,41.85,41.93,41.71,41.91,490800.0
2007-09-21 14:50:00,41.91,42.05,41.88,42.03,354900.0,41.91,42.05,41.88,42.03,354900.0
2007-09-21 15:00:00,42.03,42.06,41.95,42.02,410000.0,42.03,42.06,41.95,42.02,410000.0
2007-09-21 15:10:00,42.03,42.09,41.97,41.99,333800.0,42.03,42.09,41.97,41.99,333800.0
2007-09-21 15:20:00,41.99,42.05,41.76,42.02,436000.0,41.99,42.05,41.76,42.02,436000.0
2007-09-21 15:30:00,42.01,42.18,42.01,42.1,334600.0,42.01,42.18,42.01,42.1,334600.0
2007-09-21 15:40:00,42.11,42.14,42.03,42.11,397800.0,42.11,42.14,42.03,42.11,397800.0
2007-09-21 15:50:00,42.11,42.12,41.95,41.98,555600.0,42.11,42.12,41.95,41.98,555600.0
2007-09-24 09:30:00,41.8,42.29,41.76,41.78,451900.0,41.8,42.29,41.76,41.78,451900.0
2007-09-24 09:40:00,41.78,42.2,41.78,42.1,560200.0,41.78,42.2,41.78,42.1,560200.0
2007-09-24 09:50:00,42.1,42.11,41.9,41.93,355100.0,42.1,42.11,41.9,41.93,355100.0
2007-09-24 10:00:00,41.92,41.94,41.6,41.6,343900.0,41.92,41.94,41.6,41.6,343900.0
2007-09-24 10:10:00,41.6,41.8,41.6,41.79,221100.0,41.6,41.8,41.6,41.79,221100.0
2007-09-24 10:20:00,41.8,41.88,41.75,41.86,332300.0,41.8,41.88,41.75,41.86,332300.0
2007-09-24 10:30:00,41.85,41.86,41.67,41.67,355200.0,41.85,41.86,41.67,41.67,355200.0
2007-09-24 10:40:00,41.67,41.81,41.63,41.8,316400.0,41.67,41.81,41.63,41.8,316400.0
2007-09-24 10:50:00,41.81,41.81,41.71,41.73,148600.0,41.81,41.81,41.71,41.73,148600.0
2007-09-24 11:00:00,41.72,41.73,41.67,41.67,289800.0,41.72,41.73,41.67,41.67,289800.0
2007-09-24 11:10:00,41.68,41.76,41.67,41.7,290400.0,41.68,41.76,41.67,41.7,290400.0
2007-09-24 11:20:00,41.7,41.75,41.7,41.72,246100.0,41.7,41.75,41.7,41.72,246100.0
2007-09-24 11:30:00,41.71,41.73,41.67,41.69,136900.0,41.71,41.73,41.67,41.69,136900.0
2007-09-24 11:40:00,41.7,41.71,41.69,41.7,130200.0,41.7,41.71,41.69,41.7,130200.0
2007-09-24 11:50:00,41.7,41.74,41.69,41.7,116800.0,41.7,41.74,41.69,41.7,116800.0
2007-09-24 12:00:00,41.7,41.73,41.69,41.69,234100.0,41.7,41.73,41.69,41.69,234100.0
2007-09-24 12:10:00,41.7,41.7,41.65,41.67,99500.0,41.7,41.7,41.65,41.67,99500.0
2007-09-24 12:20:00,41.66,41.67,41.59,41.61,316200.0,41.66,41.67,41.59,41.61,316200.0
2007-09-24 12:30:00,41.61,41.62,41.53,41.54,327100.0,41.61,41.62,41.53,41.54,327100.0
2007-09-24 12:40:00,41.55,41.68,41.53,41.64,135300.0,41.55,41.68,41.53,41.64,135300.0
2007-09-24 12:50:00,41.64,41.68,41.59,41.63,235300.0,41.64,41.68,41.59,41.63,235300.0
2007-09-24 13:00:00,41.63,41.63,41.52,41.53,104500.0,41.63,41.63,41.52,41.53,104500.0
2007-09-24 13:10:00,41.53,41.54,41.47,41.52,226300.0,41.53,41.54,41.47,41.52,226300.0
2007-09-24 13:20:00,41.51,41.54,41.45,41.48,142300.0,41.51,41.54,41.45,41.48,142300.0
2007-09-24 13:30:00,41.48,41.49,41.34,41.42,248700.0,41.48,41.49,41.34,41.42,248700.0
2007-09-24 13:40:00,41.43,41.46,41.37,41.42,130000.0,41.43,41.46,41.37,41.42,130000.0
2007-09-24 13:50:00,41.41,41.44,41.38,41.41,169500.0,41.41,41.44,41.38,41.41,169500.0
2007-09-24 14:00:00,41.41,41.59,41.4,41.57,220500.0,41.41,41.59,41.4,41.57,220500.0
2007-09-24 14:10:00,41.57,41.59,41.46,41.55,160700.0,41.57,41.59,41.46,41.55,160700.0
2007-09-24 14:20:00,41.56,41.56,41.35,41.38,176800.0,41.56,41.56,41.35,41.38,176800.0
2007-09-24 14:30:00,41.38,41.39,41.28,41.35,285700.0,41.38,41.39,41.28,41.35,285700.0
2007-09-24 14:40:00,41.35,41.37,41.28,41.32,131300.0,41.35,41.37,41.28,41.32,131300.0
2007-09-24 14:50:00,41.32,41.35,41.29,41.35,132400.0,41.32,41.35,41.29,41.35,132400.0
2007-09-24 15:00:00,41.34,41.35,41.27,41.3,264400.0,41.34,41.35,41.27,41.3,264400.0
2007-09-24 15:10:00,41.3,41.31,41.26,41.3,179700.0,41.3,41.31,41.26,41.3,179700.0
2007-09-24 15:20:00,41.31,41.36,41.3,41.35,220600.0,41.31,41.36,41.3,41.35,220600.0
2007-09-24 15:30:00,41.36,41.48,41.36,41.44,380600.0,41.36,41.48,41.36,41.44,380600.0
2007-09-24 15:40:00,41.44,41.52,41.43,41.49,369000.0,41.44,41.52,41.43,41.49,369000.0
2007-09-24 15:50:00,41.49,41.51,41.45,41.47,461700.0,41.49,41.51,41.45,41.47,461700.0
2007-09-25 09:30:00,41.33,41.48,41.26,41.39,272900.0,41.33,41.48,41.26,41.39,272900.0
2007-09-25 09:40:00,41.4,41.46,41.36,41.37,332800.0,41.4,41.46,41.36,41.37,332800.0
2007-09-25 09:50:00,41.37,41.55,41.34,41.5,377800.0,41.37,41.55,41.34,41.5,377800.0
2007-09-25 10:00:00,41.49,41.51,41.38,41.5,175400.0,41.49,41.51,41.38,41.5,175400.0
2007-09-25 10:10:00,41.5,41.75,41.49,41.72,369100.0,41.5,41.75,41.49,41.72,369100.0
2007-09-25 10:20:00,41.72,41.82,41.65,41.8,304900.0,41.72,41.82,41.65,41.8,304900.0
2007-09-25 10:30:00,41.8,41.94,41.7,41.9,175700.0,41.8,41.94,41.7,41.9,175700.0
2007-09-25 10:40:00,41.9,41.99,41.87,41.99,368200.0,41.9,41.99,41.87,41.99,368200.0
2007-09-25 10:50:00,41.99,42.0,41.94,41.94,167500.0,41.99,42.0,41.94,41.94,167500.0
2007-09-25 11:00:00,41.94,42.14,41.93,42.13,189700.0,41.94,42.14,41.93,42.13,189700.0
2007-09-25 11:10:00,42.13,42.14,41.99,42.01,324200.0,42.13,42.14,41.99,42.01,324200.0
2007-09-25 11:20:00,42.0,42.14,42.0,42.09,166200.0,42.0,42.14,42.0,42.09,166200.0
2007-09-25 11:30:00,42.09,42.16,42.01,42.01,160700.0,42.09,42.16,42.01,42.01,160700.0
2007-09-25 11:40:00,42.02,42.17,42.02,42.16,140000.0,42.02,42.17,42.02,42.16,140000.0
2007-09-25 11:50:00,42.17,42.19,42.08,42.13,157700.0,42.17,42.19,42.08,42.13,157700.0
2007-09-25 12:00:00,42.13,42.2,42.1,42.19,287500.0,42.13,42.2,42.1,42.19,287500.0
2007-09-25 12:10:00,42.19,42.23,42.18,42.22,147600.0,42.19,42.23,42.18,42.22,147600.0
2007-09-25 12:20:00,42.21,42.3,42.2,42.3,258900.0,42.21,42.3,42.2,42.3,258900.0
2007-09-25 12:30:00,42.29,42.3,42.21,42.22,221000.0,42.29,42.3,42.21,42.22,221000.0
2007-09-25 12:40:00,42.23,42.3,42.2,42.22,129700.0,42.23,42.3,42.2,42.22,129700.0
2007-09-25 12:50:00,42.21,42.26,42.19,42.24,96500.0,42.21,42.26,42.19,42.24,96500.0
2007-09-25 13:00:00,42.23,42.28,42.22,42.23,203600.0,42.23,42.28,42.22,42.23,203600.0
2007-09-25 13:10:00,42.23,42.27,42.22,42.24,118300.0,42.23,42.27,42.22,42.24,118300.0
2007-09-25 13:20:00,42.24,42.25,42.23,42.24,66500.0,42.24,42.25,42.23,42.24,66500.0
2007-09-25 13:30:00,42.24,42.27,42.23,42.23,152700.0,42.24,42.27,42.23,42.23,152700.0
2007-09-25 13:40:00,42.24,42.26,42.23,42.26,200500.0,42.24,42.26,42.23,42.26,200500.0
2007-09-25 13:50:00,42.26,42.36,42.24,42.33,153800.0,42.26,42.36,42.24,42.33,153800.0
2007-09-25 14:00:00,42.33,42.46,42.33,42.39,386000.0,42.33,42.46,42.33,42.39,386000.0
2007-09-25 14:10:00,42.4,42.61,42.38,42.6,645100.0,42.4,42.61,42.38,42.6,645100.0
2007-09-25 14:20:00,42.6,42.7,42.47,42.69,350500.0,42.6,42.7,42.47,42.69,350500.0
2007-09-25 14:30:00,42.69,42.89,42.66,42.89,587900.0,42.69,42.89,42.66,42.89,587900.0
2007-09-25 14:40:00,42.89,42.92,42.85,42.9,443100.0,42.89,42.92,42.85,42.9,443100.0
2007-09-25 14:50:00,42.91,42.95,42.87,42.93,409700.0,42.91,42.95,42.87,42.93,409700.0
2007-09-25 15:00:00,42.93,43.0,42.87,42.91,350800.0,42.93,43.0,42.87,42.91,350800.0
2007-09-25 15:10:00,42.91,42.95,42.88,42.91,356600.0,42.91,42.95,42.88,42.91,356600.0
2007-09-25 15:20:00,42.91,42.93,42.86,42.86,464700.0,42.91,42.93,42.86,42.86,464700.0
2007-09-25 15:30:00,42.85,42.87,42.62,42.67,409700.0,42.85,42.87,42.62,42.67,409700.0
2007-09-25 15:40:00,42.68,42.68,42.53,42.54,424600.0,42.68,42.68,42.53,42.54,424600.0
2007-09-25 15:50:00,42.54,42.74,42.53,42.73,699100.0,42.54,42.74,42.53,42.73,699100.0
2007-09-26 09:30:00,43.09,43.09,42.69,42.88,274800.0,43.09,43.09,42.69,42.88,274800.0
2007-09-26 09:40:00,42.89,43.08,42.87,42.98,260100.0,42.89,43.08,42.87,42.98,260100.0
2007-09-26 09:50:00,42.97,43.27,42.96,43.26,257800.0,42.97,43.27,42.96,43.26,257800.0
2007-09-26 10:00:00,43.26,43.39,43.24,43.37,197000.0,43.26,43.39,43.24,43.37,197000.0
2007-09-26 10:10:00,43.38,43.5,43.31,43.47,419800.0,43.38,43.5,43.31,43.47,419800.0
2007-09-26 10:20:00,43.47,43.58,43.45,43.46,285200.0,43.47,43.58,43.45,43.46,285200.0
2007-09-26 10:30:00,43.46,43.5,43.32,43.34,163500.0,43.46,43.5,43.32,43.34,163500.0
2007-09-26 10:40:00,43.34,43.5,43.3,43.45,173200.0,43.34,43.5,43.3,43.45,173200.0
2007-09-26 10:50:00,43.44,43.6,43.43,43.6,123200.0,43.44,43.6,43.43,43.6,123200.0
2007-09-26 11:00:00,43.6,43.75,43.59,43.75,251000.0,43.6,43.75,43.59,43.75,251000.0
2007-09-26 11:10:00,43.75,43.88,43.73,43.73,278400.0,43.75,43.88,43.73,43.73,278400.0
2007-09-26 11:20:00,43.73,43.78,43.6,43.76,184900.0,43.73,43.78,43.6,43.76,184900.0
2007-09-26 11:30:00,43.77,43.86,43.77,43.85,138600.0,43.77,43.86,43.77,43.85,138600.0
2007-09-26 11:40:00,43.86,43.9,43.84,43.9,162700.0,43.86,43.9,43.84,43.9,162700.0
2007-09-26 11:50:00,43.9,43.96,43.89,43.95,248300.0,43.9,43.96,43.89,43.95,248300.0
2007-09-26 12:00:00,43.96,44.0,43.95,43.99,831200.0,43.96,44.0,43.95,43.99,831200.0
2007-09-26 12:10:00,43.99,43.99,43.88,43.88,251700.0,43.99,43.99,43.88,43.88,251700.0
2007-09-26 12:20:00,43.88,43.88,43.81,43.82,152600.0,43.88,43.88,43.81,43.82,152600.0
2007-09-26 12:30:00,43.82,43.96,43.81,43.95,290400.0,43.82,43.96,43.81,43.95,290400.0
2007-09-26 12:40:00,43.96,43.97,43.88,43.89,164000.0,43.96,43.97,43.88,43.89,164000.0
2007-09-26 12:50:00,43.88,43.9,43.83,43.83,191300.0,43.88,43.9,43.83,43.83,191300.0
2007-09-26 13:00:00,43.84,43.9,43.81,43.82,119600.0,43.84,43.9,43.81,43.82,119600.0
2007-09-26 13:10:00,43.82,43.9,43.81,43.82,151500.0,43.82,43.9,43.81,43.82,151500.0
2007-09-26 13:20:00,43.82,43.82,43.7,43.71,140900.0,43.82,43.82,43.7,43.71,140900.0
2007-09-26 13:30:00,43.71,43.71,43.52,43.61,364900.0,43.71,43.71,43.52,43.61,364900.0
2007-09-26 13:40:00,43.62,43.63,43.5,43.57,180600.0,43.62,43.63,43.5,43.57,180600.0
2007-09-26 13:50:00,43.57,43.6,43.42,43.49,226600.0,43.57,43.6,43.42,43.49,226600.0
2007-09-26 14:00:00,43.49,43.58,43.48,43.53,212500.0,43.49,43.58,43.48,43.53,212500.0
2007-09-26 14:10:00,43.54,43.54,43.46,43.49,153300.0,43.54,43.54,43.46,43.49,153300.0
2007-09-26 14:20:00,43.49,43.5,43.39,43.45,121100.0,43.49,43.5,43.39,43.45,121100.0
2007-09-26 14:30:00,43.45,43.45,43.35,43.35,168200.0,43.45,43.45,43.35,43.35,168200.0
2007-09-26 14:40:00,43.35,43.38,43.28,43.28,152300.0,43.35,43.38,43.28,43.28,152300.0
2007-09-26 14:50:00,43.28,43.32,43.25,43.28,164700.0,43.28,43.32,43.25,43.28,164700.0
2007-09-26 15:00:00,43.28,43.44,43.28,43.44,183100.0,43.28,43.44,43.28,43.44,183100.0
2007-09-26 15:10:00,43.45,43.5,43.44,43.49,265400.0,43.45,43.5,43.44,43.49,265400.0
2007-09-26 15:20:00,43.49,43.5,43.44,43.46,163500.0,43.49,43.5,43.44,43.46,163500.0
2007-09-26 15:30:00,43.47,43.47,43.45,43.46,183500.0,43.47,43.47,43.45,43.46,183500.0
2007-09-26 15:40:00,43.46,43.47,43.43,43.44,265600.0,43.46,43.47,43.43,43.44,265600.0
2007-09-26 15:50:00,43.44,43.46,43.35,43.39,445000.0,43.44,43.46,43.35,43.39,445000.0
2007-09-27 09:30:00,43.59,43.59,43.11,43.49,145100.0,43.59,43.59,43.11,43.49,145100.0
2007-09-27 09:40:00,43.49,43.55,43.22,43.22,118300.0,43.49,43.55,43.22,43.22,118300.0
2007-09-27 09:50:00,43.21,43.36,43.21,43.26,138000.0,43.21,43.36,43.21,43.26,138000.0
2007-09-27 10:00:00,43.26,43.35,43.22,43.26,148700.0,43.26,43.35,43.22,43.26,148700.0
2007-09-27 10:10:00,43.26,43.3,43.19,43.3,86200.0,43.26,43.3,43.19,43.3,86200.0
2007-09-27 10:20:00,43.3,43.4,43.25,43.26,90000.0,43.3,43.4,43.25,43.26,90000.0
2007-09-27 10:30:00,43.25,43.41,43.25,43.41,111200.0,43.25,43.41,43.25,43.41,111200.0
2007-09-27 10:40:00,43.41,43.62,43.4,43.6,166900.0,43.41,43.62,43.4,43.6,166900.0
2007-09-27 10:50:00,43.6,43.65,43.56,43.64,151200.0,43.6,43.65,43.56,43.64,151200.0
2007-09-27 11:00:00,43.64,43.65,43.49,43.53,146800.0,43.64,43.65,43.49,43.53,146800.0
2007-09-27 11:10:00,43.53,43.56,43.47,43.53,125900.0,43.53,43.56,43.47,43.53,125900.0
2007-09-27 11:20:00,43.54,43.54,43.4,43.4,119400.0,43.54,43.54,43.4,43.4,119400.0
2007-09-27 11:30:00,43.4,43.4,43.29,43.29,158600.0,43.4,43.4,43.29,43.29,158600.0
2007-09-27 11:40:00,43.3,43.34,43.25,43.32,86500.0,43.3,43.34,43.25,43.32,86500.0
2007-09-27 11:50:00,43.32,43.35,43.26,43.29,69400.0,43.32,43.35,43.26,43.29,69400.0
2007-09-27 12:00:00,43.29,43.4,43.29,43.34,81100.0,43.29,43.4,43.29,43.34,81100.0
2007-09-27 12:10:00,43.33,43.38,43.3,43.38,56700.0,43.33,43.38,43.3,43.38,56700.0
2007-09-27 12:20:00,43.38,43.43,43.37,43.43,39400.0,43.38,43.43,43.37,43.43,39400.0
2007-09-27 12:30:00,43.42,43.46,43.4,43.42,65300.0,43.42,43.46,43.4,43.42,65300.0
2007-09-27 12:40:00,43.42,43.46,43.31,43.31,82000.0,43.42,43.46,43.31,43.31,82000.0
2007-09-27 12:50:00,43.3,43.3,43.16,43.25,245800.0,43.3,43.3,43.16,43.25,245800.0
2007-09-27 13:00:00,43.25,43.27,43.12,43.22,213800.0,43.25,43.27,43.12,43.22,213800.0
2007-09-27 13:10:00,43.22,43.29,43.22,43.26,45300.0,43.22,43.29,43.22,43.26,45300.0
2007-09-27 13:20:00,43.25,43.25,43.15,43.17,47200.0,43.25,43.25,43.15,43.17,47200.0
2007-09-27 13:30:00,43.17,43.26,43.17,43.21,59400.0,43.17,43.26,43.17,43.21,59400.0
2007-09-27 13:40:00,43.21,43.26,43.2,43.21,43500.0,43.21,43.26,43.2,43.21,43500.0
2007-09-27 13:50:00,43.2,43.33,43.2,43.31,55100.0,43.2,43.33,43.2,43.31,55100.0
2007-09-27 14:00:00,43.31,43.39,43.27,43.36,97500.0,43.31,43.39,43.27,43.36,97500.0
2007-09-27 14:10:00,43.36,43.39,43.32,43.32,54600.0,43.36,43.39,43.32,43.32,54600.0
2007-09-27 14:20:00,43.33,43.38,43.32,43.37,72200.0,43.33,43.38,43.32,43.37,72200.0
2007-09-27 14:30:00,43.37,43.38,43.21,43.22,121400.0,43.37,43.38,43.21,43.22,121400.0
2007-09-27 14:40:00,43.21,43.22,43.15,43.22,197800.0,43.21,43.22,43.15,43.22,197800.0
2007-09-27 14:50:00,43.22,43.23,43.17,43.21,88000.0,43.22,43.23,43.17,43.21,88000.0
2007-09-27 15:00:00,43.22,43.25,43.21,43.23,100300.0,43.22,43.25,43.21,43.23,100300.0
2007-09-27 15:10:00,43.23,43.4,43.23,43.39,123100.0,43.23,43.4,43.23,43.39,123100.0
2007-09-27 15:20:00,43.4,43.42,43.36,43.41,99900.0,43.4,43.42,43.36,43.41,99900.0
2007-09-27 15:30:00,43.42,43.42,43.37,43.39,127600.0,43.42,43.42,43.37,43.39,127600.0
2007-09-27 15:40:00,43.39,43.46,43.38,43.45,191700.0,43.39,43.46,43.38,43.45,191700.0
2007-09-27 15:50:00,43.44,43.5,43.4,43.46,357900.0,43.44,43.5,43.4,43.46,357900.0
2007-09-28 09:30:00,43.64,43.9,43.52,43.6,266200.0,43.64,43.9,43.52,43.6,266200.0
2007-09-28 09:40:00,43.59,43.83,43.58,43.81,161100.0,43.59,43.83,43.58,43.81,161100.0
2007-09-28 09:50:00,43.81,43.87,43.68,43.84,104100.0,43.81,43.87,43.68,43.84,104100.0
2007-09-28 10:00:00,43.85,43.94,43.77,43.8,177400.0,43.85,43.94,43.77,43.8,177400.0
2007-09-28 10:10:00,43.81,43.88,43.8,43.87,85300.0,43.81,43.88,43.8,43.87,85300.0
2007-09-28 10:20:00,43.86,43.89,43.84,43.87,110400.0,43.86,43.89,43.84,43.87,110400.0
2007-09-28 10:30:00,43.87,43.88,43.69,43.76,127700.0,43.87,43.88,43.69,43.76,127700.0
2007-09-28 10:40:00,43.77,43.77,43.6,43.64,91700.0,43.77,43.77,43.6,43.64,91700.0
2007-09-28 10:50:00,43.65,43.73,43.64,43.71,87800.0,43.65,43.73,43.64,43.71,87800.0
2007-09-28 11:00:00,43.71,43.76,43.65,43.67,60200.0,43.71,43.76,43.65,43.67,60200.0
2007-09-28 11:10:00,43.67,43.68,43.65,43.67,81800.0,43.67,43.68,43.65,43.67,81800.0
2007-09-28 11:20:00,43.67,43.9,43.64,43.65,127700.0,43.67,43.9,43.64,43.65,127700.0
2007-09-28 11:30:00,43.65,43.65,43.53,43.53,60300.0,43.65,43.65,43.53,43.53,60300.0
2007-09-28 11:40:00,43.53,43.6,43.5,43.58,68300.0,43.53,43.6,43.5,43.58,68300.0
2007-09-28 11:50:00,43.58,43.58,43.52,43.53,56000.0,43.58,43.58,43.52,43.53,56000.0
2007-09-28 12:00:00,43.53,43.61,43.52,43.6,30500.0,43.53,43.61,43.52,43.6,30500.0
2007-09-28 12:10:00,43.6,43.6,43.44,43.46,73200.0,43.6,43.6,43.44,43.46,73200.0
2007-09-28 12:20:00,43.46,43.47,43.42,43.47,68900.0,43.46,43.47,43.42,43.47,68900.0
2007-09-28 12:30:00,43.46,43.49,43.44,43.47,79500.0,43.46,43.49,43.44,43.47,79500.0
2007-09-28 12:40:00,43.46,43.47,43.39,43.45,60700.0,43.46,43.47,43.39,43.45,60700.0
2007-09-28 12:50:00,43.45,43.51,43.44,43.51,33700.0,43.45,43.51,43.44,43.51,33700.0
2007-09-28 13:00:00,43.51,43.55,43.5,43.55,41200.0,43.51,43.55,43.5,43.55,41200.0
2007-09-28 13:10:00,43.55,43.64,43.53,43.63,93400.0,43.55,43.64,43.53,43.63,93400.0
2007-09-28 13:20:00,43.64,43.68,43.56,43.57,64600.0,43.64,43.68,43.56,43.57,64600.0
2007-09-28 13:30:00,43.58,43.64,43.56,43.59,84900.0,43.58,43.64,43.56,43.59,84900.0
2007-09-28 13:40:00,43.59,43.62,43.57,43.62,69800.0,43.59,43.62,43.57,43.62,69800.0
2007-09-28 13:50:00,43.61,43.68,43.61,43.65,92400.0,43.61,43.68,43.61,43.65,92400.0
2007-09-28 14:00:00,43.65,43.68,43.62,43.64,67300.0,43.65,43.68,43.62,43.64,67300.0
2007-09-28 14:10:00,43.64,43.64,43.59,43.6,87600.0,43.64,43.64,43.59,43.6,87600.0
2007-09-28 14:20:00,43.6,43.62,43.59,43.61,77300.0,43.6,43.62,43.59,43.61,77300.0
2007-09-28 14:30:00,43.61,43.61,43.53,43.53,110800.0,43.61,43.61,43.53,43.53,110800.0
2007-09-28 14:40:00,43.54,43.61,43.53,43.6,249500.0,43.54,43.61,43.53,43.6,249500.0
2007-09-28 14:50:00,43.6,43.62,43.59,43.6,278000.0,43.6,43.62,43.59,43.6,278000.0
2007-09-28 15:00:00,43.6,43.62,43.51,43.55,444700.0,43.6,43.62,43.51,43.55,444700.0
2007-09-28 15:10:00,43.55,43.61,43.48,43.49,310300.0,43.55,43.61,43.48,43.49,310300.0
2007-09-28 15:20:00,43.5,43.61,43.47,43.53,262400.0,43.5,43.61,43.47,43.53,262400.0
2007-09-28 15:30:00,43.54,43.63,43.52,43.54,200600.0,43.54,43.63,43.52,43.54,200600.0
2007-09-28 15:40:00,43.54,43.6,43.51,43.59,233200.0,43.54,43.6,43.51,43.59,233200.0
2007-09-28 15:50:00,43.59,43.68,43.57,43.68,391500.0,43.59,43.68,43.57,43.68,391500.0
2007-10-01 09:30:00,43.38,43.89,42.94,43.39,269600.0,43.38,43.89,42.94,43.39,269600.0
2007-10-01 09:40:00,43.41,43.48,43.24,43.47,187800.0,43.41,43.48,43.24,43.47,187800.0
2007-10-01 09:50:00,43.48,43.61,43.21,43.34,171200.0,43.48,43.61,43.21,43.34,171200.0
2007-10-01 10:00:00,43.35,43.4,43.01,43.16,208700.0,43.35,43.4,43.01,43.16,208700.0
2007-10-01 10:10:00,43.16,43.2,43.0,43.2,205200.0,43.16,43.2,43.0,43.2,205200.0
2007-10-01 10:20:00,43.2,43.38,43.2,43.38,101000.0,43.2,43.38,43.2,43.38,101000.0
2007-10-01 10:30:00,43.38,43.53,43.34,43.52,167500.0,43.38,43.53,43.34,43.52,167500.0
2007-10-01 10:40:00,43.52,43.71,43.49,43.7,91400.0,43.52,43.71,43.49,43.7,91400.0
2007-10-01 10:50:00,43.7,43.73,43.6,43.71,79200.0,43.7,43.73,43.6,43.71,79200.0
2007-10-01 11:00:00,43.71,43.72,43.64,43.68,73500.0,43.71,43.72,43.64,43.68,73500.0
2007-10-01 11:10:00,43.68,43.73,43.67,43.68,90900.0,43.68,43.73,43.67,43.68,90900.0
2007-10-01 11:20:00,43.68,43.71,43.66,43.69,69600.0,43.68,43.71,43.66,43.69,69600.0
2007-10-01 11:30:00,43.69,43.87,43.69,43.74,154500.0,43.69,43.87,43.69,43.74,154500.0
2007-10-01 11:40:00,43.75,43.87,43.74,43.83,105200.0,43.75,43.87,43.74,43.83,105200.0
2007-10-01 11:50:00,43.84,43.97,43.82,43.97,126000.0,43.84,43.97,43.82,43.97,126000.0
2007-10-01 12:00:00,43.96,43.98,43.91,43.96,125800.0,43.96,43.98,43.91,43.96,125800.0
2007-10-01 12:10:00,43.95,43.99,43.93,43.98,103400.0,43.95,43.99,43.93,43.98,103400.0
2007-10-01 12:20:00,43.98,44.0,43.96,43.97,130500.0,43.98,44.0,43.96,43.97,130500.0
2007-10-01 12:30:00,43.97,43.98,43.8,43.81,125000.0,43.97,43.98,43.8,43.81,125000.0
2007-10-01 12:40:00,43.81,43.89,43.77,43.88,90900.0,43.81,43.89,43.77,43.88,90900.0
2007-10-01 12:50:00,43.88,43.92,43.84,43.91,62000.0,43.88,43.92,43.84,43.91,62000.0
2007-10-01 13:00:00,43.91,43.97,43.91,43.94,71900.0,43.91,43.97,43.91,43.94,71900.0
2007-10-01 13:10:00,43.93,43.98,43.91,43.97,75300.0,43.93,43.98,43.91,43.97,75300.0
2007-10-01 13:20:00,43.96,43.98,43.91,43.97,107200.0,43.96,43.98,43.91,43.97,107200.0
2007-10-01 13:30:00,43.97,43.98,43.95,43.98,75000.0,43.97,43.98,43.95,43.98,75000.0
2007-10-01 13:40:00,43.97,44.05,43.96,44.04,601700.0,43.97,44.05,43.96,44.04,601700.0
2007-10-01 13:50:00,44.04,44.05,44.02,44.05,136500.0,44.04,44.05,44.02,44.05,136500.0
2007-10-01 14:00:00,44.05,44.13,44.03,44.13,267500.0,44.05,44.13,44.03,44.13,267500.0
2007-10-01 14:10:00,44.13,44.15,43.99,44.04,200700.0,44.13,44.15,43.99,44.04,200700.0
2007-10-01 14:20:00,44.03,44.05,43.97,43.97,84300.0,44.03,44.05,43.97,43.97,84300.0
2007-10-01 14:30:00,43.97,44.01,43.96,44.0,68400.0,43.97,44.01,43.96,44.0,68400.0
2007-10-01 14:40:00,43.99,44.02,43.92,44.02,88300.0,43.99,44.02,43.92,44.02,88300.0
2007-10-01 14:50:00,44.01,44.05,43.99,44.01,126200.0,44.01,44.05,43.99,44.01,126200.0
2007-10-01 15:00:00,44.0,44.05,43.93,43.94,123700.0,44.0,44.05,43.93,43.94,123700.0
2007-10-01 15:10:00,43.94,43.97,43.87,43.87,128600.0,43.94,43.97,43.87,43.87,128600.0
2007-10-01 15:20:00,43.88,43.97,43.87,43.97,92900.0,43.88,43.97,43.87,43.97,92900.0
2007-10-01 15:30:00,43.97,43.97,43.83,43.9,149500.0,43.97,43.97,43.83,43.9,149500.0
2007-10-01 15:40:00,43.9,43.93,43.85,43.91,183100.0,43.9,43.93,43.85,43.91,183100.0
2007-10-01 15:50:00,43.91,44.0,43.9,44.0,291900.0,43.91,44.0,43.9,44.0,291900.0
2007-10-02 09:30:00,44.26,44.49,44.0,44.41,661900.0,44.26,44.49,44.0,44.41,661900.0
2007-10-02 09:40:00,44.4,44.42,43.8,43.87,240100.0,44.4,44.42,43.8,43.87,240100.0
2007-10-02 09:50:00,43.87,43.93,43.82,43.9,112200.0,43.87,43.93,43.82,43.9,112200.0
2007-10-02 10:00:00,43.89,43.89,43.75,43.84,127400.0,43.89,43.89,43.75,43.84,127400.0
2007-10-02 10:10:00,43.85,43.91,43.8,43.83,116100.0,43.85,43.91,43.8,43.83,116100.0
2007-10-02 10:20:00,43.84,43.91,43.8,43.91,157800.0,43.84,43.91,43.8,43.91,157800.0
2007-10-02 10:30:00,43.91,43.93,43.86,43.9,128600.0,43.91,43.93,43.86,43.9,128600.0
2007-10-02 10:40:00,43.9,43.97,43.87,43.97,67400.0,43.9,43.97,43.87,43.97,67400.0
2007-10-02 10:50:00,43.97,44.1,43.95,44.0,63500.0,43.97,44.1,43.95,44.0,63500.0
2007-10-02 11:00:00,44.0,44.16,44.0,44.07,120300.0,44.0,44.16,44.0,44.07,120300.0
2007-10-02 11:10:00,44.07,44.12,44.06,44.09,57300.0,44.07,44.12,44.06,44.09,57300.0
2007-10-02 11:20:00,44.09,44.15,44.06,44.15,76500.0,44.09,44.15,44.06,44.15,76500.0
2007-10-02 11:30:00,44.15,44.17,44.06,44.16,74300.0,44.15,44.17,44.06,44.16,74300.0
2007-10-02 11:40:00,44.16,44.17,44.08,44.09,62500.0,44.16,44.17,44.08,44.09,62500.0
2007-10-02 11:50:00,44.09,44.14,44.07,44.11,67900.0,44.09,44.14,44.07,44.11,67900.0
2007-10-02 12:00:00,44.1,44.11,44.05,44.06,66100.0,44.1,44.11,44.05,44.06,66100.0
2007-10-02 12:10:00,44.06,44.08,44.06,44.07,48300.0,44.06,44.08,44.06,44.07,48300.0
2007-10-02 12:20:00,44.08,44.09,44.06,44.07,45400.0,44.08,44.09,44.06,44.07,45400.0
2007-10-02 12:30:00,44.08,44.08,43.98,43.99,78400.0,44.08,44.08,43.98,43.99,78400.0
2007-10-02 12:40:00,43.98,44.06,43.98,44.05,29700.0,43.98,44.06,43.98,44.05,29700.0
2007-10-02 12:50:00,44.05,44.16,44.04,44.16,67200.0,44.05,44.16,44.04,44.16,67200.0
2007-10-02 13:00:00,44.15,44.16,44.12,44.15,50000.0,44.15,44.16,44.12,44.15,50000.0
2007-10-02 13:10:00,44.16,44.16,44.09,44.11,39600.0,44.16,44.16,44.09,44.11,39600.0
2007-10-02 13:20:00,44.11,44.14,44.03,44.06,53300.0,44.11,44.14,44.03,44.06,53300.0
2007-10-02 13:30:00,44.07,44.1,44.05,44.07,62000.0,44.07,44.1,44.05,44.07,62000.0
2007-10-02 13:40:00,44.06,44.15,44.06,44.13,139400.0,44.06,44.15,44.06,44.13,139400.0
2007-10-02 13:50:00,44.14,44.2,44.13,44.19,113900.0,44.14,44.2,44.13,44.19,113900.0
2007-10-02 14:00:00,44.19,44.21,44.18,44.2,84800.0,44.19,44.21,44.18,44.2,84800.0
2007-10-02 14:10:00,44.21,44.25,44.2,44.24,120600.0,44.21,44.25,44.2,44.24,120600.0
2007-10-02 14:20:00,44.24,44.24,44.19,44.23,71000.0,44.24,44.24,44.19,44.23,71000.0
2007-10-02 14:30:00,44.22,44.25,44.22,44.24,91500.0,44.22,44.25,44.22,44.24,91500.0
2007-10-02 14:40:00,44.24,44.24,44.21,44.23,63600.0,44.24,44.24,44.21,44.23,63600.0
2007-10-02 14:50:00,44.23,44.24,44.18,44.22,145900.0,44.23,44.24,44.18,44.22,145900.0
2007-10-02 15:00:00,44.22,44.22,44.18,44.21,85300.0,44.22,44.22,44.18,44.21,85300.0
2007-10-02 15:10:00,44.21,44.24,44.17,44.17,87500.0,44.21,44.24,44.17,44.17,87500.0
2007-10-02 15:20:00,44.17,44.24,44.17,44.24,101800.0,44.17,44.24,44.17,44.24,101800.0
2007-10-02 15:30:00,44.24,44.24,44.22,44.22,165700.0,44.24,44.24,44.22,44.22,165700.0
2007-10-02 15:40:00,44.23,44.24,44.22,44.23,155900.0,44.23,44.24,44.22,44.23,155900.0
2007-10-02 15:50:00,44.23,44.25,44.21,44.25,289000.0,44.23,44.25,44.21,44.25,289000.0
2007-10-03 09:30:00,43.98,44.18,43.77,43.87,391300.0,43.98,44.18,43.77,43.87,391300.0
2007-10-03 09:40:00,43.87,43.95,43.84,43.92,113400.0,43.87,43.95,43.84,43.92,113400.0
2007-10-03 09:50:00,43.93,44.1,43.9,44.08,139800.0,43.93,44.1,43.9,44.08,139800.0
2007-10-03 10:00:00,44.08,44.18,43.95,44.07,185900.0,44.08,44.18,43.95,44.07,185900.0
2007-10-03 10:10:00,44.07,44.21,44.03,44.18,114200.0,44.07,44.21,44.03,44.18,114200.0
2007-10-03 10:20:00,44.17,44.23,44.13,44.21,93000.0,44.17,44.23,44.13,44.21,93000.0
2007-10-03 10:30:00,44.22,44.25,44.18,44.22,125000.0,44.22,44.25,44.18,44.22,125000.0
2007-10-03 10:40:00,44.22,44.24,44.18,44.21,195200.0,44.22,44.24,44.18,44.21,195200.0
2007-10-03 10:50:00,44.21,44.32,44.21,44.31,124900.0,44.21,44.32,44.21,44.31,124900.0
2007-10-03 11:00:00,44.31,44.34,44.27,44.31,99400.0,44.31,44.34,44.27,44.31,99400.0
2007-10-03 11:10:00,44.32,44.34,44.12,44.14,144900.0,44.32,44.34,44.12,44.14,144900.0
2007-10-03 11:20:00,44.13,44.15,44.06,44.07,60500.0,44.13,44.15,44.06,44.07,60500.0
2007-10-03 11:30:00,44.07,44.07,44.02,44.06,45100.0,44.07,44.07,44.02,44.06,45100.0
2007-10-03 11:40:00,44.06,44.14,44.04,44.13,103100.0,44.06,44.14,44.04,44.13,103100.0
2007-10-03 11:50:00,44.13,44.27,44.13,44.22,106100.0,44.13,44.27,44.13,44.22,106100.0
2007-10-03 12:00:00,44.23,44.33,44.22,44.27,112400.0,44.23,44.33,44.22,44.27,112400.0
2007-10-03 12:10:00,44.27,44.29,44.25,44.27,76200.0,44.27,44.29,44.25,44.27,76200.0
2007-10-03 12:20:00,44.26,44.3,44.24,44.27,59500.0,44.26,44.3,44.24,44.27,59500.0
2007-10-03 12:30:00,44.27,44.29,44.25,44.29,38300.0,44.27,44.29,44.25,44.29,38300.0
2007-10-03 12:40:00,44.29,44.31,44.27,44.31,77100.0,44.29,44.31,44.27,44.31,77100.0
2007-10-03 12:50:00,44.31,44.34,44.29,44.32,82000.0,44.31,44.34,44.29,44.32,82000.0
2007-10-03 13:00:00,44.31,44.36,44.27,44.28,86600.0,44.31,44.36,44.27,44.28,86600.0
2007-10-03 13:10:00,44.28,44.3,44.22,44.25,201100.0,44.28,44.3,44.22,44.25,201100.0
2007-10-03 13:20:00,44.25,44.27,44.23,44.26,99500.0,44.25,44.27,44.23,44.26,99500.0
2007-10-03 13:30:00,44.25,44.26,44.22,44.22,93500.0,44.25,44.26,44.22,44.22,93500.0
2007-10-03 13:40:00,44.23,44.29,44.22,44.25,86900.0,44.23,44.29,44.22,44.25,86900.0
2007-10-03 13:50:00,44.26,44.28,44.25,44.28,59500.0,44.26,44.28,44.25,44.28,59500.0
2007-10-03 14:00:00,44.29,44.29,44.11,44.12,135900.0,44.29,44.29,44.11,44.12,135900.0
2007-10-03 14:10:00,44.13,44.13,43.95,43.95,205900.0,44.13,44.13,43.95,43.95,205900.0
2007-10-03 14:20:00,43.95,43.98,43.9,43.91,227500.0,43.95,43.98,43.9,43.91,227500.0
2007-10-03 14:30:00,43.91,44.01,43.9,44.0,135300.0,43.91,44.01,43.9,44.0,135300.0
2007-10-03 14:40:00,44.0,44.01,43.9,43.92,108200.0,44.0,44.01,43.9,43.92,108200.0
2007-10-03 14:50:00,43.93,44.03,43.92,44.01,91700.0,43.93,44.03,43.92,44.01,91700.0
2007-10-03 15:00:00,44.01,44.02,43.99,44.01,131600.0,44.01,44.02,43.99,44.01,131600.0
2007-10-03 15:10:00,44.01,44.07,44.0,44.06,101900.0,44.01,44.07,44.0,44.06,101900.0
2007-10-03 15:20:00,44.06,44.09,44.01,44.02,105100.0,44.06,44.09,44.01,44.02,105100.0
2007-10-03 15:30:00,44.01,44.08,44.01,44.01,168800.0,44.01,44.08,44.01,44.01,168800.0
2007-10-03 15:40:00,44.01,44.03,43.97,43.99,259700.0,44.01,44.03,43.97,43.99,259700.0
2007-10-03 15:50:00,43.99,44.07,43.98,43.99,382500.0,43.99,44.07,43.98,43.99,382500.0
2007-10-04 09:30:00,44.0,44.01,43.84,44.0,348100.0,44.0,44.01,43.84,44.0,348100.0
2007-10-04 09:40:00,44.0,44.0,43.97,44.0,127000.0,44.0,44.0,43.97,44.0,127000.0
2007-10-04 09:50:00,44.0,44.1,43.99,44.09,213100.0,44.0,44.1,43.99,44.09,213100.0
2007-10-04 10:00:00,44.08,44.22,44.08,44.21,184900.0,44.08,44.22,44.08,44.21,184900.0
2007-10-04 10:10:00,44.21,44.22,44.02,44.05,183500.0,44.21,44.22,44.02,44.05,183500.0
2007-10-04 10:20:00,44.05,44.22,44.05,44.2,167800.0,44.05,44.22,44.05,44.2,167800.0
2007-10-04 10:30:00,44.19,44.3,44.17,44.3,126600.0,44.19,44.3,44.17,44.3,126600.0
2007-10-04 10:40:00,44.29,44.38,44.22,44.38,152600.0,44.29,44.38,44.22,44.38,152600.0
2007-10-04 10:50:00,44.37,44.49,44.29,44.34,314200.0,44.37,44.49,44.29,44.34,314200.0
2007-10-04 11:00:00,44.34,44.34,44.3,44.31,124400.0,44.34,44.34,44.3,44.31,124400.0
2007-10-04 11:10:00,44.31,44.31,44.27,44.28,125400.0,44.31,44.31,44.27,44.28,125400.0
2007-10-04 11:20:00,44.28,44.28,44.19,44.2,197700.0,44.28,44.28,44.19,44.2,197700.0
2007-10-04 11:30:00,44.19,44.26,44.18,44.24,141600.0,44.19,44.26,44.18,44.24,141600.0
2007-10-04 11:40:00,44.23,44.37,44.23,44.33,381300.0,44.23,44.37,44.23,44.33,381300.0
2007-10-04 11:50:00,44.33,44.34,44.3,44.31,239600.0,44.33,44.34,44.3,44.31,239600.0
2007-10-04 12:00:00,44.3,44.35,44.29,44.33,257500.0,44.3,44.35,44.29,44.33,257500.0
2007-10-04 12:10:00,44.32,44.38,44.27,44.33,215000.0,44.32,44.38,44.27,44.33,215000.0
2007-10-04 12:20:00,44.33,44.36,44.29,44.3,106100.0,44.33,44.36,44.29,44.3,106100.0
2007-10-04 12:30:00,44.3,44.39,44.26,44.3,194900.0,44.3,44.39,44.26,44.3,194900.0
2007-10-04 12:40:00,44.3,44.34,44.25,44.3,69400.0,44.3,44.34,44.25,44.3,69400.0
2007-10-04 12:50:00,44.3,44.36,44.28,44.3,78700.0,44.3,44.36,44.28,44.3,78700.0
2007-10-04 13:00:00,44.29,44.3,44.25,44.27,90900.0,44.29,44.3,44.25,44.27,90900.0
2007-10-04 13:10:00,44.27,44.28,44.25,44.27,58600.0,44.27,44.28,44.25,44.27,58600.0
2007-10-04 13:20:00,44.26,44.29,44.24,44.29,103900.0,44.26,44.29,44.24,44.29,103900.0
2007-10-04 13:30:00,44.28,44.3,44.27,44.27,79600.0,44.28,44.3,44.27,44.27,79600.0
2007-10-04 13:40:00,44.27,44.28,44.2,44.24,103100.0,44.27,44.28,44.2,44.24,103100.0
2007-10-04 13:50:00,44.24,44.25,44.22,44.24,45000.0,44.24,44.25,44.22,44.24,45000.0
2007-10-04 14:00:00,44.23,44.26,44.22,44.26,101300.0,44.23,44.26,44.22,44.26,101300.0
2007-10-04 14:10:00,44.25,44.28,44.24,44.25,132600.0,44.25,44.28,44.24,44.25,132600.0
2007-10-04 14:20:00,44.25,44.25,44.22,44.23,60200.0,44.25,44.25,44.22,44.23,60200.0
2007-10-04 14:30:00,44.23,44.24,44.19,44.19,113900.0,44.23,44.24,44.19,44.19,113900.0
2007-10-04 14:40:00,44.2,44.2,44.18,44.19,91200.0,44.2,44.2,44.18,44.19,91200.0
2007-10-04 14:50:00,44.18,44.26,44.18,44.26,168400.0,44.18,44.26,44.18,44.26,168400.0
2007-10-04 15:00:00,44.25,44.26,44.19,44.21,220800.0,44.25,44.26,44.19,44.21,220800.0
2007-10-04 15:10:00,44.21,44.24,44.2,44.24,144700.0,44.21,44.24,44.2,44.24,144700.0
2007-10-04 15:20:00,44.24,44.26,44.19,44.24,296900.0,44.24,44.26,44.19,44.24,296900.0
2007-10-04 15:30:00,44.24,44.24,44.14,44.17,195300.0,44.24,44.24,44.14,44.17,195300.0
2007-10-04 15:40:00,44.16,44.28,44.14,44.28,281900.0,44.16,44.28,44.14,44.28,281900.0
2007-10-04 15:50:00,44.28,44.3,44.2,44.24,408200.0,44.28,44.3,44.2,44.24,408200.0
2007-10-05 09:30:00,44.4,44.48,44.1,44.15,375100.0,44.4,44.48,44.1,44.15,375100.0
2007-10-05 09:40:00,44.15,44.28,44.15,44.2,230100.0,44.15,44.28,44.15,44.2,230100.0
2007-10-05 09:50:00,44.21,44.24,44.15,44.2,115600.0,44.21,44.24,44.15,44.2,115600.0
2007-10-05 10:00:00,44.18,44.29,44.18,44.29,267900.0,44.18,44.29,44.18,44.29,267900.0
2007-10-05 10:10:00,44.3,44.34,44.29,44.33,125900.0,44.3,44.34,44.29,44.33,125900.0
2007-10-05 10:20:00,44.33,44.4,44.32,44.33,123000.0,44.33,44.4,44.32,44.33,123000.0
2007-10-05 10:30:00,44.33,44.41,44.3,44.4,236100.0,44.33,44.41,44.3,44.4,236100.0
2007-10-05 10:40:00,44.4,44.49,44.4,44.48,124600.0,44.4,44.49,44.4,44.48,124600.0
2007-10-05 10:50:00,44.48,44.49,44.43,44.48,104300.0,44.48,44.49,44.43,44.48,104300.0
2007-10-05 11:00:00,44.48,44.52,44.25,44.25,381500.0,44.48,44.52,44.25,44.25,381500.0
2007-10-05 11:10:00,44.25,44.34,44.23,44.32,176200.0,44.25,44.34,44.23,44.32,176200.0
2007-10-05 11:20:00,44.33,44.38,44.2,44.23,129500.0,44.33,44.38,44.2,44.23,129500.0
2007-10-05 11:30:00,44.23,44.41,44.22,44.35,223100.0,44.23,44.41,44.22,44.35,223100.0
2007-10-05 11:40:00,44.35,44.36,44.33,44.35,78300.0,44.35,44.36,44.33,44.35,78300.0
2007-10-05 11:50:00,44.35,44.39,44.34,44.37,64600.0,44.35,44.39,44.34,44.37,64600.0
2007-10-05 12:00:00,44.36,44.45,44.32,44.44,89100.0,44.36,44.45,44.32,44.44,89100.0
2007-10-05 12:10:00,44.44,44.55,44.44,44.55,137700.0,44.44,44.55,44.44,44.55,137700.0
2007-10-05 12:20:00,44.55,44.6,44.53,44.59,176300.0,44.55,44.6,44.53,44.59,176300.0
2007-10-05 12:30:00,44.59,44.64,44.58,44.63,98200.0,44.59,44.64,44.58,44.63,98200.0
2007-10-05 12:40:00,44.63,44.65,44.62,44.64,47500.0,44.63,44.65,44.62,44.64,47500.0
2007-10-05 12:50:00,44.64,44.67,44.59,44.66,89200.0,44.64,44.67,44.59,44.66,89200.0
2007-10-05 13:00:00,44.66,44.76,44.65,44.72,143500.0,44.66,44.76,44.65,44.72,143500.0
2007-10-05 13:10:00,44.71,44.71,44.62,44.65,109200.0,44.71,44.71,44.62,44.65,109200.0
2007-10-05 13:20:00,44.64,44.76,44.64,44.76,113200.0,44.64,44.76,44.64,44.76,113200.0
2007-10-05 13:30:00,44.75,44.77,44.61,44.62,226300.0,44.75,44.77,44.61,44.62,226300.0
2007-10-05 13:40:00,44.62,44.74,44.58,44.68,185100.0,44.62,44.74,44.58,44.68,185100.0
2007-10-05 13:50:00,44.68,44.72,44.6,44.6,124200.0,44.68,44.72,44.6,44.6,124200.0
2007-10-05 14:00:00,44.6,44.6,44.55,44.58,158300.0,44.6,44.6,44.55,44.58,158300.0
2007-10-05 14:10:00,44.57,44.66,44.53,44.66,151500.0,44.57,44.66,44.53,44.66,151500.0
2007-10-05 14:20:00,44.67,44.7,44.65,44.67,115200.0,44.67,44.7,44.65,44.67,115200.0
2007-10-05 14:30:00,44.67,44.68,44.63,44.66,148000.0,44.67,44.68,44.63,44.66,148000.0
2007-10-05 14:40:00,44.66,44.73,44.65,44.7,100100.0,44.66,44.73,44.65,44.7,100100.0
2007-10-05 14:50:00,44.7,44.74,44.61,44.74,179800.0,44.7,44.74,44.61,44.74,179800.0
2007-10-05 15:00:00,44.75,44.8,44.72,44.76,246300.0,44.75,44.8,44.72,44.76,246300.0
2007-10-05 15:10:00,44.76,44.77,44.62,44.63,155700.0,44.76,44.77,44.62,44.63,155700.0
2007-10-05 15:20:00,44.64,44.73,44.63,44.73,112800.0,44.64,44.73,44.63,44.73,112800.0
2007-10-05 15:30:00,44.73,44.75,44.7,44.7,145600.0,44.73,44.75,44.7,44.7,145600.0
2007-10-05 15:40:00,44.7,44.72,44.56,44.57,261400.0,44.7,44.72,44.56,44.57,261400.0
2007-10-05 15:50:00,44.58,44.64,44.55,44.64,331900.0,44.58,44.64,44.55,44.64,331900.0
2007-10-08 09:30:00,44.64,44.68,44.4,44.65,126200.0,44.64,44.68,44.4,44.65,126200.0
2007-10-08 09:40:00,44.66,44.75,44.59,44.75,86400.0,44.66,44.75,44.59,44.75,86400.0
2007-10-08 09:50:00,44.74,44.79,44.69,44.78,66700.0,44.74,44.79,44.69,44.78,66700.0
2007-10-08 10:00:00,44.79,44.9,44.78,44.85,209200.0,44.79,44.9,44.78,44.85,209200.0
2007-10-08 10:10:00,44.86,44.88,44.82,44.88,127200.0,44.86,44.88,44.82,44.88,127200.0
2007-10-08 10:20:00,44.88,44.93,44.83,44.88,120100.0,44.88,44.93,44.83,44.88,120100.0
2007-10-08 10:30:00,44.89,44.9,44.81,44.81,146400.0,44.89,44.9,44.81,44.81,146400.0
2007-10-08 10:40:00,44.81,44.82,44.72,44.72,95100.0,44.81,44.82,44.72,44.72,95100.0
2007-10-08 10:50:00,44.73,44.76,44.7,44.73,76300.0,44.73,44.76,44.7,44.73,76300.0
2007-10-08 11:00:00,44.74,44.74,44.63,44.73,136500.0,44.74,44.74,44.63,44.73,136500.0
2007-10-08 11:10:00,44.73,44.79,44.7,44.79,106500.0,44.73,44.79,44.7,44.79,106500.0
2007-10-08 11:20:00,44.79,44.93,44.79,44.89,86200.0,44.79,44.93,44.79,44.89,86200.0
2007-10-08 11:30:00,44.89,44.93,44.89,44.9,69600.0,44.89,44.93,44.89,44.9,69600.0
2007-10-08 11:40:00,44.9,44.95,44.85,44.86,112200.0,44.9,44.95,44.85,44.86,112200.0
2007-10-08 11:50:00,44.86,44.9,44.85,44.89,60300.0,44.86,44.9,44.85,44.89,60300.0
2007-10-08 12:00:00,44.89,44.95,44.89,44.94,75800.0,44.89,44.95,44.89,44.94,75800.0
2007-10-08 12:10:00,44.94,44.95,44.89,44.94,63100.0,44.94,44.95,44.89,44.94,63100.0
2007-10-08 12:20:00,44.95,44.96,44.94,44.95,47000.0,44.95,44.96,44.94,44.95,47000.0
2007-10-08 12:30:00,44.95,44.95,44.93,44.93,47700.0,44.95,44.95,44.93,44.93,47700.0
2007-10-08 12:40:00,44.93,44.96,44.93,44.95,95100.0,44.93,44.96,44.93,44.95,95100.0
2007-10-08 12:50:00,44.95,44.98,44.94,44.95,81600.0,44.95,44.98,44.94,44.95,81600.0
2007-10-08 13:00:00,44.95,44.95,44.89,44.95,74700.0,44.95,44.95,44.89,44.95,74700.0
2007-10-08 13:10:00,44.96,44.97,44.93,44.97,63600.0,44.96,44.97,44.93,44.97,63600.0
2007-10-08 13:20:00,44.97,44.97,44.96,44.96,44000.0,44.97,44.97,44.96,44.96,44000.0
2007-10-08 13:30:00,44.97,44.98,44.96,44.97,63900.0,44.97,44.98,44.96,44.97,63900.0
2007-10-08 13:40:00,44.97,44.98,44.95,44.98,94300.0,44.97,44.98,44.95,44.98,94300.0
2007-10-08 13:50:00,44.97,44.99,44.97,44.97,99000.0,44.97,44.99,44.97,44.97,99000.0
2007-10-08 14:00:00,44.98,44.99,44.96,44.97,96600.0,44.98,44.99,44.96,44.97,96600.0
2007-10-08 14:10:00,44.97,45.0,44.96,44.98,146500.0,44.97,45.0,44.96,44.98,146500.0
2007-10-08 14:20:00,44.99,45.0,44.9,44.98,111400.0,44.99,45.0,44.9,44.98,111400.0
2007-10-08 14:30:00,44.97,44.98,44.92,44.94,123800.0,44.97,44.98,44.92,44.94,123800.0
2007-10-08 14:40:00,44.95,44.95,44.92,44.95,76900.0,44.95,44.95,44.92,44.95,76900.0
2007-10-08 14:50:00,44.95,44.98,44.92,44.94,85100.0,44.95,44.98,44.92,44.94,85100.0
2007-10-08 15:00:00,44.93,45.0,44.9,44.99,430600.0,44.93,45.0,44.9,44.99,430600.0
2007-10-08 15:10:00,44.99,45.0,44.96,45.0,105400.0,44.99,45.0,44.96,45.0,105400.0
2007-10-08 15:20:00,44.99,45.0,44.98,44.98,71200.0,44.99,45.0,44.98,44.98,71200.0
2007-10-08 15:30:00,44.99,44.99,44.96,44.97,115200.0,44.99,44.99,44.96,44.97,115200.0
2007-10-08 15:40:00,44.97,45.0,44.91,44.98,247900.0,44.97,45.0,44.91,44.98,247900.0
2007-10-08 15:50:00,44.98,45.0,44.93,44.94,633600.0,44.98,45.0,44.93,44.94,633600.0
2007-10-09 09:30:00,45.0,45.1,44.46,44.61,472200.0,45.0,45.1,44.46,44.61,472200.0
2007-10-09 09:40:00,44.62,44.83,44.41,44.72,532900.0,44.62,44.83,44.41,44.72,532900.0
2007-10-09 09:50:00,44.71,44.81,44.52,44.73,224600.0,44.71,44.81,44.52,44.73,224600.0
2007-10-09 10:00:00,44.73,44.74,44.58,44.62,107200.0,44.73,44.74,44.58,44.62,107200.0
2007-10-09 10:10:00,44.63,44.77,44.62,44.7,119300.0,44.63,44.77,44.62,44.7,119300.0
2007-10-09 10:20:00,44.69,44.83,44.69,44.82,84600.0,44.69,44.83,44.69,44.82,84600.0
2007-10-09 10:30:00,44.83,44.87,44.7,44.86,92700.0,44.83,44.87,44.7,44.86,92700.0
2007-10-09 10:40:00,44.86,45.03,44.81,44.82,150200.0,44.86,45.03,44.81,44.82,150200.0
2007-10-09 10:50:00,44.82,44.95,44.82,44.95,55600.0,44.82,44.95,44.82,44.95,55600.0
2007-10-09 11:00:00,44.96,45.02,44.94,44.94,69200.0,44.96,45.02,44.94,44.94,69200.0
2007-10-09 11:10:00,44.95,44.95,44.75,44.77,113700.0,44.95,44.95,44.75,44.77,113700.0
2007-10-09 11:20:00,44.76,44.79,44.75,44.78,67500.0,44.76,44.79,44.75,44.78,67500.0
2007-10-09 11:30:00,44.77,44.79,44.76,44.77,73900.0,44.77,44.79,44.76,44.77,73900.0
2007-10-09 11:40:00,44.77,44.79,44.75,44.79,70500.0,44.77,44.79,44.75,44.79,70500.0
2007-10-09 11:50:00,44.78,44.89,44.78,44.89,38000.0,44.78,44.89,44.78,44.89,38000.0
2007-10-09 12:00:00,44.89,44.89,44.87,44.89,37600.0,44.89,44.89,44.87,44.89,37600.0
2007-10-09 12:10:00,44.88,44.93,44.88,44.93,70300.0,44.88,44.93,44.88,44.93,70300.0
2007-10-09 12:20:00,44.93,44.94,44.92,44.94,37000.0,44.93,44.94,44.92,44.94,37000.0
2007-10-09 12:30:00,44.93,44.94,44.91,44.92,36100.0,44.93,44.94,44.91,44.92,36100.0
2007-10-09 12:40:00,44.93,44.98,44.92,44.98,56500.0,44.93,44.98,44.92,44.98,56500.0
2007-10-09 12:50:00,44.98,44.99,44.95,44.99,66500.0,44.98,44.99,44.95,44.99,66500.0
2007-10-09 13:00:00,44.99,45.0,44.95,44.99,81300.0,44.99,45.0,44.95,44.99,81300.0
2007-10-09 13:10:00,44.99,45.0,44.98,44.98,89200.0,44.99,45.0,44.98,44.98,89200.0
2007-10-09 13:20:00,44.98,45.0,44.92,44.93,155300.0,44.98,45.0,44.92,44.93,155300.0
2007-10-09 13:30:00,44.93,45.05,44.91,45.04,112400.0,44.93,45.05,44.91,45.04,112400.0
2007-10-09 13:40:00,45.05,45.05,44.93,44.98,115600.0,45.05,45.05,44.93,44.98,115600.0
2007-10-09 13:50:00,44.98,45.01,44.95,44.96,93400.0,44.98,45.01,44.95,44.96,93400.0
2007-10-09 14:00:00,44.96,45.14,44.93,45.13,248400.0,44.96,45.14,44.93,45.13,248400.0
2007-10-09 14:10:00,45.12,45.14,45.07,45.1,146500.0,45.12,45.14,45.07,45.1,146500.0
2007-10-09 14:20:00,45.1,45.29,45.09,45.26,246500.0,45.1,45.29,45.09,45.26,246500.0
2007-10-09 14:30:00,45.26,45.35,45.13,45.13,316500.0,45.26,45.35,45.13,45.13,316500.0
2007-10-09 14:40:00,45.13,45.17,45.0,45.07,216800.0,45.13,45.17,45.0,45.07,216800.0
2007-10-09 14:50:00,45.07,45.17,45.04,45.1,199400.0,45.07,45.17,45.04,45.1,199400.0
2007-10-09 15:00:00,45.11,45.17,45.01,45.12,274600.0,45.11,45.17,45.01,45.12,274600.0
2007-10-09 15:10:00,45.11,45.21,45.11,45.19,161400.0,45.11,45.21,45.11,45.19,161400.0
2007-10-09 15:20:00,45.19,45.23,45.14,45.15,171700.0,45.19,45.23,45.14,45.15,171700.0
2007-10-09 15:30:00,45.15,45.17,45.01,45.13,210400.0,45.15,45.17,45.01,45.13,210400.0
2007-10-09 15:40:00,45.14,45.15,44.89,44.96,261000.0,45.14,45.15,44.89,44.96,261000.0
2007-10-09 15:50:00,44.97,45.04,44.89,44.97,541900.0,44.97,45.04,44.89,44.97,541900.0
2007-10-10 09:30:00,44.9,45.0,44.75,44.77,238200.0,44.9,45.0,44.75,44.77,238200.0
2007-10-10 09:40:00,44.77,45.0,44.64,45.0,281800.0,44.77,45.0,44.64,45.0,281800.0
2007-10-10 09:50:00,45.0,45.08,44.94,45.08,351800.0,45.0,45.08,44.94,45.08,351800.0
2007-10-10 10:00:00,45.08,45.32,45.0,45.24,314800.0,45.08,45.32,45.0,45.24,314800.0
2007-10-10 10:10:00,45.24,45.36,45.23,45.27,263100.0,45.24,45.36,45.23,45.27,263100.0
2007-10-10 10:20:00,45.27,45.4,45.23,45.3,299100.0,45.27,45.4,45.23,45.3,299100.0
2007-10-10 10:30:00,45.29,45.49,45.27,45.48,240700.0,45.29,45.49,45.27,45.48,240700.0
2007-10-10 10:40:00,45.47,45.49,45.28,45.35,111300.0,45.47,45.49,45.28,45.35,111300.0
2007-10-10 10:50:00,45.35,45.42,45.34,45.4,96400.0,45.35,45.42,45.34,45.4,96400.0
2007-10-10 11:00:00,45.41,45.5,45.37,45.5,142100.0,45.41,45.5,45.37,45.5,142100.0
2007-10-10 11:10:00,45.5,45.65,45.49,45.59,237100.0,45.5,45.65,45.49,45.59,237100.0
2007-10-10 11:20:00,45.58,45.69,45.57,45.67,119900.0,45.58,45.69,45.57,45.67,119900.0
2007-10-10 11:30:00,45.67,45.68,45.6,45.64,192600.0,45.67,45.68,45.6,45.64,192600.0
2007-10-10 11:40:00,45.65,45.66,45.61,45.64,64000.0,45.65,45.66,45.61,45.64,64000.0
2007-10-10 11:50:00,45.64,45.65,45.56,45.57,119200.0,45.64,45.65,45.56,45.57,119200.0
2007-10-10 12:00:00,45.57,45.59,45.47,45.54,150900.0,45.57,45.59,45.47,45.54,150900.0
2007-10-10 12:10:00,45.54,45.55,45.18,45.19,409400.0,45.54,45.55,45.18,45.19,409400.0
2007-10-10 12:20:00,45.19,45.38,45.19,45.25,233600.0,45.19,45.38,45.19,45.25,233600.0
2007-10-10 12:30:00,45.25,45.26,45.24,45.24,81400.0,45.25,45.26,45.24,45.24,81400.0
2007-10-10 12:40:00,45.25,45.32,45.21,45.31,223400.0,45.25,45.32,45.21,45.31,223400.0
2007-10-10 12:50:00,45.31,45.37,45.25,45.3,86000.0,45.31,45.37,45.25,45.3,86000.0
2007-10-10 13:00:00,45.3,45.3,45.12,45.22,121700.0,45.3,45.3,45.12,45.22,121700.0
2007-10-10 13:10:00,45.23,45.25,45.11,45.16,68200.0,45.23,45.25,45.11,45.16,68200.0
2007-10-10 13:20:00,45.16,45.25,45.03,45.18,113600.0,45.16,45.25,45.03,45.18,113600.0
2007-10-10 13:30:00,45.18,45.21,45.13,45.18,80000.0,45.18,45.21,45.13,45.18,80000.0
2007-10-10 13:40:00,45.18,45.18,45.06,45.12,62300.0,45.18,45.18,45.06,45.12,62300.0
2007-10-10 13:50:00,45.13,45.27,45.13,45.27,87200.0,45.13,45.27,45.13,45.27,87200.0
2007-10-10 14:00:00,45.28,45.31,45.22,45.25,64000.0,45.28,45.31,45.22,45.25,64000.0
2007-10-10 14:10:00,45.24,45.33,45.24,45.32,49800.0,45.24,45.33,45.24,45.32,49800.0
2007-10-10 14:20:00,45.32,45.38,45.29,45.38,86600.0,45.32,45.38,45.29,45.38,86600.0
2007-10-10 14:30:00,45.39,45.43,45.35,45.38,68400.0,45.39,45.43,45.35,45.38,68400.0
2007-10-10 14:40:00,45.38,45.44,45.3,45.37,140600.0,45.38,45.44,45.3,45.37,140600.0
2007-10-10 14:50:00,45.37,45.45,45.34,45.43,120700.0,45.37,45.45,45.34,45.43,120700.0
2007-10-10 15:00:00,45.44,45.5,45.41,45.42,121100.0,45.44,45.5,45.41,45.42,121100.0
2007-10-10 15:10:00,45.43,45.55,45.42,45.54,125600.0,45.43,45.55,45.42,45.54,125600.0
2007-10-10 15:20:00,45.54,45.6,45.49,45.53,170100.0,45.54,45.6,45.49,45.53,170100.0
2007-10-10 15:30:00,45.53,45.58,45.52,45.54,183600.0,45.53,45.58,45.52,45.54,183600.0
2007-10-10 15:40:00,45.54,45.6,45.43,45.59,252800.0,45.54,45.6,45.43,45.59,252800.0
2007-10-10 15:50:00,45.59,45.61,45.48,45.58,428500.0,45.59,45.61,45.48,45.58,428500.0
2007-10-11 09:30:00,45.79,45.86,45.51,45.51,256000.0,45.79,45.86,45.51,45.51,256000.0
2007-10-11 09:40:00,45.51,45.66,45.37,45.56,177400.0,45.51,45.66,45.37,45.56,177400.0
2007-10-11 09:50:00,45.58,45.82,45.5,45.78,210900.0,45.58,45.82,45.5,45.78,210900.0
2007-10-11 10:00:00,45.79,45.83,45.68,45.73,109600.0,45.79,45.83,45.68,45.73,109600.0
2007-10-11 10:10:00,45.72,45.78,45.68,45.77,116000.0,45.72,45.78,45.68,45.77,116000.0
2007-10-11 10:20:00,45.78,45.83,45.68,45.83,97100.0,45.78,45.83,45.68,45.83,97100.0
2007-10-11 10:30:00,45.83,46.0,45.83,45.94,275600.0,45.83,46.0,45.83,45.94,275600.0
2007-10-11 10:40:00,45.94,46.03,45.9,46.0,372200.0,45.94,46.03,45.9,46.0,372200.0
2007-10-11 10:50:00,46.01,46.02,45.96,45.98,162700.0,46.01,46.02,45.96,45.98,162700.0
2007-10-11 11:00:00,45.99,46.0,45.92,45.94,129400.0,45.99,46.0,45.92,45.94,129400.0
2007-10-11 11:10:00,45.93,45.96,45.93,45.95,139000.0,45.93,45.96,45.93,45.95,139000.0
2007-10-11 11:20:00,45.94,45.99,45.86,45.97,161600.0,45.94,45.99,45.86,45.97,161600.0
2007-10-11 11:30:00,45.97,45.99,45.95,45.99,119000.0,45.97,45.99,45.95,45.99,119000.0
2007-10-11 11:40:00,45.99,46.03,45.95,45.96,313000.0,45.99,46.03,45.95,45.96,313000.0
2007-10-11 11:50:00,45.96,46.08,45.95,46.07,98600.0,45.96,46.08,45.95,46.07,98600.0
2007-10-11 12:00:00,46.06,46.17,46.06,46.11,167900.0,46.06,46.17,46.06,46.11,167900.0
2007-10-11 12:10:00,46.11,46.16,46.08,46.08,237000.0,46.11,46.16,46.08,46.08,237000.0
2007-10-11 12:20:00,46.09,46.09,46.06,46.07,125700.0,46.09,46.09,46.06,46.07,125700.0
2007-10-11 12:30:00,46.07,46.19,46.06,46.19,100300.0,46.07,46.19,46.06,46.19,100300.0
2007-10-11 12:40:00,46.19,46.19,46.05,46.06,170900.0,46.19,46.19,46.05,46.06,170900.0
2007-10-11 12:50:00,46.06,46.12,45.99,46.05,122300.0,46.06,46.12,45.99,46.05,122300.0
2007-10-11 13:00:00,46.05,46.1,46.0,46.1,111100.0,46.05,46.1,46.0,46.1,111100.0
2007-10-11 13:10:00,46.11,46.14,46.07,46.12,155000.0,46.11,46.14,46.07,46.12,155000.0
2007-10-11 13:20:00,46.11,46.16,46.1,46.14,91300.0,46.11,46.16,46.1,46.14,91300.0
2007-10-11 13:30:00,46.14,46.18,46.11,46.15,123400.0,46.14,46.18,46.11,46.15,123400.0
2007-10-11 13:40:00,46.15,46.18,46.14,46.15,171500.0,46.15,46.18,46.14,46.15,171500.0
2007-10-11 13:50:00,46.16,46.16,46.04,46.09,219800.0,46.16,46.16,46.04,46.09,219800.0
2007-10-11 14:00:00,46.09,46.12,45.93,45.93,393400.0,46.09,46.12,45.93,45.93,393400.0
2007-10-11 14:10:00,45.93,46.06,45.93,46.06,437800.0,45.93,46.06,45.93,46.06,437800.0
2007-10-11 14:20:00,46.05,46.06,45.68,45.81,560100.0,46.05,46.06,45.68,45.81,560100.0
2007-10-11 14:30:00,45.82,45.96,45.78,45.89,368400.0,45.82,45.96,45.78,45.89,368400.0
2007-10-11 14:40:00,45.9,46.0,45.85,45.91,359000.0,45.9,46.0,45.85,45.91,359000.0
2007-10-11 14:50:00,45.92,45.96,45.8,45.91,295400.0,45.92,45.96,45.8,45.91,295400.0
2007-10-11 15:00:00,45.9,45.95,45.81,45.82,352700.0,45.9,45.95,45.81,45.82,352700.0
2007-10-11 15:10:00,45.82,45.88,45.66,45.73,598400.0,45.82,45.88,45.66,45.73,598400.0
2007-10-11 15:20:00,45.73,45.74,45.48,45.57,709700.0,45.73,45.74,45.48,45.57,709700.0
2007-10-11 15:30:00,45.57,45.67,45.5,45.57,653000.0,45.57,45.67,45.5,45.57,653000.0
2007-10-11 15:40:00,45.57,45.65,45.47,45.47,369800.0,45.57,45.65,45.47,45.47,369800.0
2007-10-11 15:50:00,45.48,45.53,45.42,45.47,709900.0,45.48,45.53,45.42,45.47,709900.0
2007-10-12 09:30:00,45.89,45.93,45.39,45.43,263800.0,45.89,45.93,45.39,45.43,263800.0
2007-10-12 09:40:00,45.44,45.85,45.4,45.85,166400.0,45.44,45.85,45.4,45.85,166400.0
2007-10-12 09:50:00,45.83,46.15,45.82,46.09,232400.0,45.83,46.15,45.82,46.09,232400.0
2007-10-12 10:00:00,46.1,46.2,45.95,46.14,152700.0,46.1,46.2,45.95,46.14,152700.0
2007-10-12 10:10:00,46.13,46.17,45.94,45.94,98300.0,46.13,46.17,45.94,45.94,98300.0
2007-10-12 10:20:00,45.94,46.07,45.94,46.07,95200.0,45.94,46.07,45.94,46.07,95200.0
2007-10-12 10:30:00,46.07,46.11,46.03,46.11,103200.0,46.07,46.11,46.03,46.11,103200.0
2007-10-12 10:40:00,46.1,46.18,46.08,46.15,139400.0,46.1,46.18,46.08,46.15,139400.0
2007-10-12 10:50:00,46.15,46.23,46.11,46.15,205100.0,46.15,46.23,46.11,46.15,205100.0
2007-10-12 11:00:00,46.15,46.15,45.94,45.97,224300.0,46.15,46.15,45.94,45.97,224300.0
2007-10-12 11:10:00,45.98,46.09,45.87,46.05,143000.0,45.98,46.09,45.87,46.05,143000.0
2007-10-12 11:20:00,46.05,46.11,45.96,46.0,161300.0,46.05,46.11,45.96,46.0,161300.0
2007-10-12 11:30:00,45.99,46.04,45.97,46.02,149700.0,45.99,46.04,45.97,46.02,149700.0
2007-10-12 11:40:00,46.03,46.1,45.99,46.09,83800.0,46.03,46.1,45.99,46.09,83800.0
2007-10-12 11:50:00,46.08,46.1,46.02,46.02,103500.0,46.08,46.1,46.02,46.02,103500.0
2007-10-12 12:00:00,46.01,46.06,45.96,45.97,71000.0,46.01,46.06,45.96,45.97,71000.0
2007-10-12 12:10:00,45.97,46.07,45.96,46.05,68800.0,45.97,46.07,45.96,46.05,68800.0
2007-10-12 12:20:00,46.05,46.12,46.04,46.09,97800.0,46.05,46.12,46.04,46.09,97800.0
2007-10-12 12:30:00,46.08,46.17,46.07,46.16,98100.0,46.08,46.17,46.07,46.16,98100.0
2007-10-12 12:40:00,46.17,46.29,46.17,46.21,98100.0,46.17,46.29,46.17,46.21,98100.0
2007-10-12 12:50:00,46.21,46.21,46.1,46.15,142900.0,46.21,46.21,46.1,46.15,142900.0
2007-10-12 13:00:00,46.14,46.21,46.13,46.19,83300.0,46.14,46.21,46.13,46.19,83300.0
2007-10-12 13:10:00,46.18,46.19,46.06,46.11,117600.0,46.18,46.19,46.06,46.11,117600.0
2007-10-12 13:20:00,46.11,46.14,45.99,46.02,79500.0,46.11,46.14,45.99,46.02,79500.0
2007-10-12 13:30:00,46.01,46.03,45.98,46.02,107900.0,46.01,46.03,45.98,46.02,107900.0
2007-10-12 13:40:00,46.02,46.19,46.02,46.18,67600.0,46.02,46.19,46.02,46.18,67600.0
2007-10-12 13:50:00,46.19,46.23,46.16,46.2,68500.0,46.19,46.23,46.16,46.2,68500.0
2007-10-12 14:00:00,46.2,46.3,46.19,46.22,102700.0,46.2,46.3,46.19,46.22,102700.0
2007-10-12 14:10:00,46.21,46.29,46.17,46.27,95700.0,46.21,46.29,46.17,46.27,95700.0
2007-10-12 14:20:00,46.27,46.31,46.24,46.27,85800.0,46.27,46.31,46.24,46.27,85800.0
2007-10-12 14:30:00,46.27,46.31,46.17,46.3,90700.0,46.27,46.31,46.17,46.3,90700.0
2007-10-12 14:40:00,46.3,46.32,46.2,46.26,71300.0,46.3,46.32,46.2,46.26,71300.0
2007-10-12 14:50:00,46.27,46.32,46.22,46.23,79000.0,46.27,46.32,46.22,46.23,79000.0
2007-10-12 15:00:00,46.22,46.26,46.11,46.14,83500.0,46.22,46.26,46.11,46.14,83500.0
2007-10-12 15:10:00,46.14,46.24,46.13,46.14,143300.0,46.14,46.24,46.13,46.14,143300.0
2007-10-12 15:20:00,46.14,46.17,46.0,46.05,129800.0,46.14,46.17,46.0,46.05,129800.0
2007-10-12 15:30:00,46.04,46.07,46.0,46.02,175200.0,46.04,46.07,46.0,46.02,175200.0
2007-10-12 15:40:00,46.01,46.1,45.94,45.98,234900.0,46.01,46.1,45.94,45.98,234900.0
2007-10-12 15:50:00,45.99,46.16,45.98,46.16,353900.0,45.99,46.16,45.98,46.16,353900.0
2007-10-15 09:30:00,45.91,46.0,45.6,45.89,216200.0,45.91,46.0,45.6,45.89,216200.0
2007-10-15 09:40:00,45.89,45.97,45.71,45.79,191100.0,45.89,45.97,45.71,45.79,191100.0
2007-10-15 09:50:00,45.79,45.86,45.74,45.8,149500.0,45.79,45.86,45.74,45.8,149500.0
2007-10-15 10:00:00,45.79,45.91,45.69,45.9,95900.0,45.79,45.91,45.69,45.9,95900.0
2007-10-15 10:10:00,45.9,45.97,45.8,45.93,108300.0,45.9,45.97,45.8,45.93,108300.0
2007-10-15 10:20:00,45.92,46.01,45.91,45.91,101100.0,45.92,46.01,45.91,45.91,101100.0
2007-10-15 10:30:00,45.91,46.02,45.91,45.96,81100.0,45.91,46.02,45.91,45.96,81100.0
2007-10-15 10:40:00,45.96,46.04,45.81,45.82,72500.0,45.96,46.04,45.81,45.82,72500.0
2007-10-15 10:50:00,45.81,45.91,45.76,45.91,98500.0,45.81,45.91,45.76,45.91,98500.0
2007-10-15 11:00:00,45.9,45.92,45.72,45.85,179900.0,45.9,45.92,45.72,45.85,179900.0
2007-10-15 11:10:00,45.85,45.85,45.72,45.75,100600.0,45.85,45.85,45.72,45.75,100600.0
2007-10-15 11:20:00,45.74,45.79,45.61,45.71,176100.0,45.74,45.79,45.61,45.71,176100.0
2007-10-15 11:30:00,45.69,45.8,45.58,45.76,139700.0,45.69,45.8,45.58,45.76,139700.0
2007-10-15 11:40:00,45.77,45.77,45.5,45.55,156500.0,45.77,45.77,45.5,45.55,156500.0
2007-10-15 11:50:00,45.54,45.61,45.52,45.58,78000.0,45.54,45.61,45.52,45.58,78000.0
2007-10-15 12:00:00,45.57,45.57,45.5,45.53,132500.0,45.57,45.57,45.5,45.53,132500.0
2007-10-15 12:10:00,45.54,45.56,45.43,45.44,165600.0,45.54,45.56,45.43,45.44,165600.0
2007-10-15 12:20:00,45.44,45.61,45.44,45.56,89300.0,45.44,45.61,45.44,45.56,89300.0
2007-10-15 12:30:00,45.55,45.66,45.53,45.61,104200.0,45.55,45.66,45.53,45.61,104200.0
2007-10-15 12:40:00,45.6,45.64,45.3,45.4,195300.0,45.6,45.64,45.3,45.4,195300.0
2007-10-15 12:50:00,45.4,45.5,45.38,45.42,75000.0,45.4,45.5,45.38,45.42,75000.0
2007-10-15 13:00:00,45.42,45.45,45.22,45.27,207300.0,45.42,45.45,45.22,45.27,207300.0
2007-10-15 13:10:00,45.27,45.43,45.27,45.37,85800.0,45.27,45.43,45.27,45.37,85800.0
2007-10-15 13:20:00,45.37,45.58,45.28,45.58,100700.0,45.37,45.58,45.28,45.58,100700.0
2007-10-15 13:30:00,45.58,45.6,45.53,45.6,76200.0,45.58,45.6,45.53,45.6,76200.0
2007-10-15 13:40:00,45.6,45.64,45.55,45.6,167000.0,45.6,45.64,45.55,45.6,167000.0
2007-10-15 13:50:00,45.6,45.68,45.59,45.64,143100.0,45.6,45.68,45.59,45.64,143100.0
2007-10-15 14:00:00,45.63,45.63,45.41,45.44,150800.0,45.63,45.63,45.41,45.44,150800.0
2007-10-15 14:10:00,45.45,45.49,45.36,45.42,144400.0,45.45,45.49,45.36,45.42,144400.0
2007-10-15 14:20:00,45.42,45.56,45.39,45.52,66600.0,45.42,45.56,45.39,45.52,66600.0
2007-10-15 14:30:00,45.52,45.59,45.5,45.59,63900.0,45.52,45.59,45.5,45.59,63900.0
2007-10-15 14:40:00,45.58,45.6,45.49,45.54,81400.0,45.58,45.6,45.49,45.54,81400.0
2007-10-15 14:50:00,45.53,45.59,45.47,45.52,106600.0,45.53,45.59,45.47,45.52,106600.0
2007-10-15 15:00:00,45.52,45.66,45.5,45.65,110600.0,45.52,45.66,45.5,45.65,110600.0
2007-10-15 15:10:00,45.65,45.68,45.46,45.55,131600.0,45.65,45.68,45.46,45.55,131600.0
2007-10-15 15:20:00,45.56,45.6,45.4,45.5,112100.0,45.56,45.6,45.4,45.5,112100.0
2007-10-15 15:30:00,45.51,45.63,45.49,45.6,124800.0,45.51,45.63,45.49,45.6,124800.0
2007-10-15 15:40:00,45.6,45.75,45.52,45.68,253300.0,45.6,45.75,45.52,45.68,253300.0
2007-10-15 15:50:00,45.67,45.76,45.63,45.76,349600.0,45.67,45.76,45.63,45.76,349600.0
2007-10-16 09:30:00,45.61,45.78,45.38,45.6,211300.0,45.61,45.78,45.38,45.6,211300.0
2007-10-16 09:40:00,45.6,45.6,45.38,45.52,238000.0,45.6,45.6,45.38,45.52,238000.0
2007-10-16 09:50:00,45.52,45.76,45.44,45.72,140200.0,45.52,45.76,45.44,45.72,140200.0
2007-10-16 10:00:00,45.72,45.83,45.65,45.81,88800.0,45.72,45.83,45.65,45.81,88800.0
2007-10-16 10:10:00,45.81,45.88,45.67,45.7,184000.0,45.81,45.88,45.67,45.7,184000.0
2007-10-16 10:20:00,45.7,45.76,45.51,45.58,241500.0,45.7,45.76,45.51,45.58,241500.0
2007-10-16 10:30:00,45.57,45.66,45.52,45.58,148700.0,45.57,45.66,45.52,45.58,148700.0
2007-10-16 10:40:00,45.59,45.7,45.56,45.7,159100.0,45.59,45.7,45.56,45.7,159100.0
2007-10-16 10:50:00,45.7,45.7,45.56,45.7,78600.0,45.7,45.7,45.56,45.7,78600.0
2007-10-16 11:00:00,45.69,45.74,45.66,45.7,136400.0,45.69,45.74,45.66,45.7,136400.0
2007-10-16 11:10:00,45.7,45.7,45.69,45.69,48800.0,45.7,45.7,45.69,45.69,48800.0
2007-10-16 11:20:00,45.69,45.7,45.61,45.65,106300.0,45.69,45.7,45.61,45.65,106300.0
2007-10-16 11:30:00,45.66,45.75,45.65,45.75,102800.0,45.66,45.75,45.65,45.75,102800.0
2007-10-16 11:40:00,45.73,45.76,45.66,45.75,76300.0,45.73,45.76,45.66,45.75,76300.0
2007-10-16 11:50:00,45.75,45.76,45.68,45.75,72500.0,45.75,45.76,45.68,45.75,72500.0
2007-10-16 12:00:00,45.75,45.75,45.66,45.7,78600.0,45.75,45.75,45.66,45.7,78600.0
2007-10-16 12:10:00,45.7,45.7,45.53,45.56,110000.0,45.7,45.7,45.53,45.56,110000.0
2007-10-16 12:20:00,45.55,45.6,45.54,45.6,50300.0,45.55,45.6,45.54,45.6,50300.0
2007-10-16 12:30:00,45.6,45.62,45.53,45.54,53200.0,45.6,45.62,45.53,45.54,53200.0
2007-10-16 12:40:00,45.54,45.63,45.53,45.61,44700.0,45.54,45.63,45.53,45.61,44700.0
2007-10-16 12:50:00,45.62,45.68,45.61,45.62,40000.0,45.62,45.68,45.61,45.62,40000.0
2007-10-16 13:00:00,45.62,45.64,45.4,45.45,92400.0,45.62,45.64,45.4,45.45,92400.0
2007-10-16 13:10:00,45.45,45.46,45.34,45.45,85600.0,45.45,45.46,45.34,45.45,85600.0
2007-10-16 13:20:00,45.45,45.55,45.36,45.41,120700.0,45.45,45.55,45.36,45.41,120700.0
2007-10-16 13:30:00,45.41,45.55,45.38,45.51,79000.0,45.41,45.55,45.38,45.51,79000.0
2007-10-16 13:40:00,45.52,45.58,45.46,45.51,103900.0,45.52,45.58,45.46,45.51,103900.0
2007-10-16 13:50:00,45.52,45.55,45.37,45.48,85700.0,45.52,45.55,45.37,45.48,85700.0
2007-10-16 14:00:00,45.49,45.61,45.43,45.54,72500.0,45.49,45.61,45.43,45.54,72500.0
2007-10-16 14:10:00,45.53,45.68,45.5,45.52,115700.0,45.53,45.68,45.5,45.52,115700.0
2007-10-16 14:20:00,45.52,45.56,45.43,45.44,63300.0,45.52,45.56,45.43,45.44,63300.0
2007-10-16 14:30:00,45.45,45.49,45.36,45.39,92300.0,45.45,45.49,45.36,45.39,92300.0
2007-10-16 14:40:00,45.39,45.45,45.36,45.44,53500.0,45.39,45.45,45.36,45.44,53500.0
2007-10-16 14:50:00,45.44,45.52,45.41,45.44,103000.0,45.44,45.52,45.41,45.44,103000.0
2007-10-16 15:00:00,45.44,45.46,45.38,45.45,78100.0,45.44,45.46,45.38,45.45,78100.0
2007-10-16 15:10:00,45.45,45.59,45.45,45.59,211200.0,45.45,45.59,45.45,45.59,211200.0
2007-10-16 15:20:00,45.58,45.68,45.57,45.65,181700.0,45.58,45.68,45.57,45.65,181700.0
2007-10-16 15:30:00,45.65,45.7,45.57,45.68,201400.0,45.65,45.7,45.57,45.68,201400.0
2007-10-16 15:40:00,45.67,45.69,45.64,45.65,158600.0,45.67,45.69,45.64,45.65,158600.0
2007-10-16 15:50:00,45.65,45.69,45.63,45.65,218500.0,45.65,45.69,45.63,45.65,218500.0
2007-10-17 09:30:00,45.75,46.12,45.6,45.62,360800.0,45.75,46.12,45.6,45.62,360800.0
2007-10-17 09:40:00,45.62,45.66,45.43,45.61,396900.0,45.62,45.66,45.43,45.61,396900.0
2007-10-17 09:50:00,45.62,45.77,45.6,45.71,242900.0,45.62,45.77,45.6,45.71,242900.0
2007-10-17 10:00:00,45.71,45.9,45.7,45.9,152300.0,45.71,45.9,45.7,45.9,152300.0
2007-10-17 10:10:00,45.9,45.9,45.72,45.79,302200.0,45.9,45.9,45.72,45.79,302200.0
2007-10-17 10:20:00,45.8,45.86,45.75,45.78,110200.0,45.8,45.86,45.75,45.78,110200.0
2007-10-17 10:30:00,45.79,45.82,45.67,45.69,84000.0,45.79,45.82,45.67,45.69,84000.0
2007-10-17 10:40:00,45.7,45.77,45.66,45.7,153100.0,45.7,45.77,45.66,45.7,153100.0
2007-10-17 10:50:00,45.69,46.06,45.69,46.0,187100.0,45.69,46.06,45.69,46.0,187100.0
2007-10-17 11:00:00,46.0,46.01,45.92,46.0,105600.0,46.0,46.01,45.92,46.0,105600.0
2007-10-17 11:10:00,46.01,46.05,46.0,46.04,91400.0,46.01,46.05,46.0,46.04,91400.0
2007-10-17 11:20:00,46.04,46.09,46.04,46.05,104900.0,46.04,46.09,46.04,46.05,104900.0
2007-10-17 11:30:00,46.06,46.07,45.7,46.06,159200.0,46.06,46.07,45.7,46.06,159200.0
2007-10-17 11:40:00,46.06,46.25,46.06,46.19,145900.0,46.06,46.25,46.06,46.19,145900.0
2007-10-17 11:50:00,46.2,46.32,46.14,46.14,109600.0,46.2,46.32,46.14,46.14,109600.0
2007-10-17 12:00:00,46.13,46.14,46.03,46.04,53600.0,46.13,46.14,46.03,46.04,53600.0
2007-10-17 12:10:00,46.04,46.04,45.9,45.91,87900.0,46.04,46.04,45.9,45.91,87900.0
2007-10-17 12:20:00,45.91,45.96,45.79,45.81,79200.0,45.91,45.96,45.79,45.81,79200.0
2007-10-17 12:30:00,45.82,45.87,45.64,45.65,169800.0,45.82,45.87,45.64,45.65,169800.0
2007-10-17 12:40:00,45.65,45.79,45.54,45.66,162200.0,45.65,45.79,45.54,45.66,162200.0
2007-10-17 12:50:00,45.66,45.75,45.6,45.61,128200.0,45.66,45.75,45.6,45.61,128200.0
2007-10-17 13:00:00,45.61,45.69,45.53,45.54,88600.0,45.61,45.69,45.53,45.54,88600.0
2007-10-17 13:10:00,45.54,45.6,45.39,45.55,131200.0,45.54,45.6,45.39,45.55,131200.0
2007-10-17 13:20:00,45.56,45.61,45.45,45.52,141500.0,45.56,45.61,45.45,45.52,141500.0
2007-10-17 13:30:00,45.51,45.58,45.35,45.53,100300.0,45.51,45.58,45.35,45.53,100300.0
2007-10-17 13:40:00,45.53,45.62,45.47,45.47,89400.0,45.53,45.62,45.47,45.47,89400.0
2007-10-17 13:50:00,45.48,45.55,45.17,45.35,197600.0,45.48,45.55,45.17,45.35,197600.0
2007-10-17 14:00:00,45.35,45.57,45.31,45.57,128100.0,45.35,45.57,45.31,45.57,128100.0
2007-10-17 14:10:00,45.57,45.62,45.44,45.59,213200.0,45.57,45.62,45.44,45.59,213200.0
2007-10-17 14:20:00,45.59,45.59,45.32,45.39,127700.0,45.59,45.59,45.32,45.39,127700.0
2007-10-17 14:30:00,45.4,45.42,45.24,45.31,133300.0,45.4,45.42,45.24,45.31,133300.0
2007-10-17 14:40:00,45.31,45.59,45.3,45.58,96100.0,45.31,45.59,45.3,45.58,96100.0
2007-10-17 14:50:00,45.59,45.64,45.49,45.57,84500.0,45.59,45.64,45.49,45.57,84500.0
2007-10-17 15:00:00,45.58,45.67,45.5,45.58,161200.0,45.58,45.67,45.5,45.58,161200.0
2007-10-17 15:10:00,45.59,45.79,45.56,45.72,283700.0,45.59,45.79,45.56,45.72,283700.0
2007-10-17 15:20:00,45.72,45.73,45.6,45.68,194200.0,45.72,45.73,45.6,45.68,194200.0
2007-10-17 15:30:00,45.69,45.79,45.67,45.76,246300.0,45.69,45.79,45.67,45.76,246300.0
2007-10-17 15:40:00,45.76,46.07,45.75,45.94,473000.0,45.76,46.07,45.75,45.94,473000.0
2007-10-17 15:50:00,45.94,45.99,45.86,45.96,486200.0,45.94,45.99,45.86,45.96,486200.0
2007-10-18 09:30:00,45.97,46.2,45.76,46.17,208300.0,45.97,46.2,45.76,46.17,208300.0
2007-10-18 09:40:00,46.18,46.26,46.07,46.21,204600.0,46.18,46.26,46.07,46.21,204600.0
2007-10-18 09:50:00,46.2,46.35,46.13,46.25,177200.0,46.2,46.35,46.13,46.25,177200.0
2007-10-18 10:00:00,46.24,46.25,46.14,46.23,111300.0,46.24,46.25,46.14,46.23,111300.0
2007-10-18 10:10:00,46.23,46.46,46.23,46.42,170300.0,46.23,46.46,46.23,46.42,170300.0
2007-10-18 10:20:00,46.43,46.5,46.35,46.49,117000.0,46.43,46.5,46.35,46.49,117000.0
2007-10-18 10:30:00,46.49,46.5,46.32,46.43,144500.0,46.49,46.5,46.32,46.43,144500.0
2007-10-18 10:40:00,46.43,46.46,46.18,46.46,130700.0,46.43,46.46,46.18,46.46,130700.0
2007-10-18 10:50:00,46.45,46.45,46.27,46.41,107200.0,46.45,46.45,46.27,46.41,107200.0
2007-10-18 11:00:00,46.41,46.56,46.41,46.51,156500.0,46.41,46.56,46.41,46.51,156500.0
2007-10-18 11:10:00,46.52,46.63,46.41,46.51,222800.0,46.52,46.63,46.41,46.51,222800.0
2007-10-18 11:20:00,46.51,46.7,46.46,46.61,264200.0,46.51,46.7,46.46,46.61,264200.0
2007-10-18 11:30:00,46.61,46.75,46.58,46.65,148400.0,46.61,46.75,46.58,46.65,148400.0
2007-10-18 11:40:00,46.64,46.67,46.55,46.62,85000.0,46.64,46.67,46.55,46.62,85000.0
2007-10-18 11:50:00,46.63,46.7,46.59,46.7,93300.0,46.63,46.7,46.59,46.7,93300.0
2007-10-18 12:00:00,46.69,46.71,46.6,46.66,98800.0,46.69,46.71,46.6,46.66,98800.0
2007-10-18 12:10:00,46.66,46.74,46.66,46.72,117200.0,46.66,46.74,46.66,46.72,117200.0
2007-10-18 12:20:00,46.72,46.79,46.7,46.75,104600.0,46.72,46.79,46.7,46.75,104600.0
2007-10-18 12:30:00,46.75,46.8,46.65,46.76,252600.0,46.75,46.8,46.65,46.76,252600.0
2007-10-18 12:40:00,46.77,46.78,46.72,46.74,93400.0,46.77,46.78,46.72,46.74,93400.0
2007-10-18 12:50:00,46.74,46.9,46.74,46.85,212400.0,46.74,46.9,46.74,46.85,212400.0
2007-10-18 13:00:00,46.86,46.94,46.82,46.93,155400.0,46.86,46.94,46.82,46.93,155400.0
2007-10-18 13:10:00,46.93,46.95,46.86,46.9,204300.0,46.93,46.95,46.86,46.9,204300.0
2007-10-18 13:20:00,46.9,46.93,46.89,46.9,133300.0,46.9,46.93,46.89,46.9,133300.0
2007-10-18 13:30:00,46.9,46.96,46.87,46.9,144400.0,46.9,46.96,46.87,46.9,144400.0
2007-10-18 13:40:00,46.9,46.96,46.88,46.92,314400.0,46.9,46.96,46.88,46.92,314400.0
2007-10-18 13:50:00,46.92,47.18,46.91,47.14,338500.0,46.92,47.18,46.91,47.14,338500.0
2007-10-18 14:00:00,47.14,47.28,46.8,47.16,343400.0,47.14,47.28,46.8,47.16,343400.0
2007-10-18 14:10:00,47.16,47.29,47.16,47.29,303500.0,47.16,47.29,47.16,47.29,303500.0
2007-10-18 14:20:00,47.29,47.3,47.11,47.21,177400.0,47.29,47.3,47.11,47.21,177400.0
2007-10-18 14:30:00,47.2,47.2,47.1,47.18,98200.0,47.2,47.2,47.1,47.18,98200.0
2007-10-18 14:40:00,47.17,47.2,47.04,47.04,165700.0,47.17,47.2,47.04,47.04,165700.0
2007-10-18 14:50:00,47.03,47.09,47.03,47.09,193000.0,47.03,47.09,47.03,47.09,193000.0
2007-10-18 15:00:00,47.08,47.2,47.08,47.17,232400.0,47.08,47.2,47.08,47.17,232400.0
2007-10-18 15:10:00,47.17,47.3,47.15,47.21,311600.0,47.17,47.3,47.15,47.21,311600.0
2007-10-18 15:20:00,47.21,47.23,47.07,47.11,182000.0,47.21,47.23,47.07,47.11,182000.0
2007-10-18 15:30:00,47.11,47.43,47.11,47.37,322400.0,47.11,47.43,47.11,47.37,322400.0
2007-10-18 15:40:00,47.37,47.38,47.12,47.15,329200.0,47.37,47.38,47.12,47.15,329200.0
2007-10-18 15:50:00,47.16,47.19,47.04,47.11,484700.0,47.16,47.19,47.04,47.11,484700.0
2007-10-19 09:30:00,47.27,47.52,47.0,47.32,1496300.0,47.27,47.52,47.0,47.32,1496300.0
2007-10-19 09:40:00,47.32,47.46,47.32,47.36,271300.0,47.32,47.46,47.32,47.36,271300.0
2007-10-19 09:50:00,47.36,47.42,47.34,47.42,387400.0,47.36,47.42,47.34,47.42,387400.0
2007-10-19 10:00:00,47.41,47.42,46.83,46.91,518500.0,47.41,47.42,46.83,46.91,518500.0
2007-10-19 10:10:00,46.9,47.07,46.86,46.86,265400.0,46.9,47.07,46.86,46.86,265400.0
2007-10-19 10:20:00,46.86,46.88,46.55,46.57,225300.0,46.86,46.88,46.55,46.57,225300.0
2007-10-19 10:30:00,46.57,46.59,46.33,46.55,340600.0,46.57,46.59,46.33,46.55,340600.0
2007-10-19 10:40:00,46.55,46.55,46.26,46.47,318300.0,46.55,46.55,46.26,46.47,318300.0
2007-10-19 10:50:00,46.47,46.55,46.25,46.28,232000.0,46.47,46.55,46.25,46.28,232000.0
2007-10-19 11:00:00,46.28,46.64,46.27,46.59,184800.0,46.28,46.64,46.27,46.59,184800.0
2007-10-19 11:10:00,46.58,46.78,46.55,46.74,131600.0,46.58,46.78,46.55,46.74,131600.0
2007-10-19 11:20:00,46.74,46.78,46.57,46.76,185300.0,46.74,46.78,46.57,46.76,185300.0
2007-10-19 11:30:00,46.75,46.78,46.61,46.77,152600.0,46.75,46.78,46.61,46.77,152600.0
2007-10-19 11:40:00,46.76,46.88,46.76,46.85,139300.0,46.76,46.88,46.76,46.85,139300.0
2007-10-19 11:50:00,46.85,46.98,46.83,46.88,125500.0,46.85,46.98,46.83,46.88,125500.0
2007-10-19 12:00:00,46.87,46.91,46.77,46.91,107500.0,46.87,46.91,46.77,46.91,107500.0
2007-10-19 12:10:00,46.92,47.09,46.84,47.03,178900.0,46.92,47.09,46.84,47.03,178900.0
2007-10-19 12:20:00,47.04,47.15,46.96,47.02,225300.0,47.04,47.15,46.96,47.02,225300.0
2007-10-19 12:30:00,47.02,47.09,46.98,47.01,107200.0,47.02,47.09,46.98,47.01,107200.0
2007-10-19 12:40:00,47.01,47.17,46.99,47.09,132000.0,47.01,47.17,46.99,47.09,132000.0
2007-10-19 12:50:00,47.09,47.14,46.95,46.97,107000.0,47.09,47.14,46.95,46.97,107000.0
2007-10-19 13:00:00,46.97,47.06,46.82,46.86,122500.0,46.97,47.06,46.82,46.86,122500.0
2007-10-19 13:10:00,46.87,46.92,46.82,46.86,61200.0,46.87,46.92,46.82,46.86,61200.0
2007-10-19 13:20:00,46.85,46.88,46.66,46.7,109600.0,46.85,46.88,46.66,46.7,109600.0
2007-10-19 13:30:00,46.7,46.76,46.61,46.75,94900.0,46.7,46.76,46.61,46.75,94900.0
2007-10-19 13:40:00,46.75,46.91,46.75,46.86,123100.0,46.75,46.91,46.75,46.86,123100.0
2007-10-19 13:50:00,46.86,46.99,46.85,46.86,113600.0,46.86,46.99,46.85,46.86,113600.0
2007-10-19 14:00:00,46.86,46.86,46.79,46.8,69200.0,46.86,46.86,46.79,46.8,69200.0
2007-10-19 14:10:00,46.81,46.9,46.6,46.63,119200.0,46.81,46.9,46.6,46.63,119200.0
2007-10-19 14:20:00,46.64,46.78,46.5,46.77,143300.0,46.64,46.78,46.5,46.77,143300.0
2007-10-19 14:30:00,46.77,46.9,46.7,46.75,139900.0,46.77,46.9,46.7,46.75,139900.0
2007-10-19 14:40:00,46.74,46.79,46.68,46.73,134600.0,46.74,46.79,46.68,46.73,134600.0
2007-10-19 14:50:00,46.73,46.74,46.57,46.6,161100.0,46.73,46.74,46.57,46.6,161100.0
2007-10-19 15:00:00,46.6,46.64,46.52,46.61,144500.0,46.6,46.64,46.52,46.61,144500.0
2007-10-19 15:10:00,46.61,46.62,46.46,46.47,199900.0,46.61,46.62,46.46,46.47,199900.0
2007-10-19 15:20:00,46.46,46.55,46.29,46.4,275400.0,46.46,46.55,46.29,46.4,275400.0
2007-10-19 15:30:00,46.4,46.5,46.29,46.45,304800.0,46.4,46.5,46.29,46.45,304800.0
2007-10-19 15:40:00,46.45,46.45,46.29,46.4,355300.0,46.45,46.45,46.29,46.4,355300.0
2007-10-19 15:50:00,46.4,46.44,46.27,46.27,443100.0,46.4,46.44,46.27,46.27,443100.0
2007-10-22 09:30:00,46.02,46.82,45.89,46.66,352800.0,46.02,46.82,45.89,46.66,352800.0
2007-10-22 09:40:00,46.67,46.77,46.49,46.75,269300.0,46.67,46.77,46.49,46.75,269300.0
2007-10-22 09:50:00,46.76,46.82,46.62,46.67,127100.0,46.76,46.82,46.62,46.67,127100.0
2007-10-22 10:00:00,46.71,47.0,46.66,46.94,228000.0,46.71,47.0,46.66,46.94,228000.0
2007-10-22 10:10:00,46.94,47.15,46.87,47.06,194500.0,46.94,47.15,46.87,47.06,194500.0
2007-10-22 10:20:00,47.06,47.11,46.96,47.01,81900.0,47.06,47.11,46.96,47.01,81900.0
2007-10-22 10:30:00,47.02,47.04,46.78,46.78,231100.0,47.02,47.04,46.78,46.78,231100.0
2007-10-22 10:40:00,46.79,46.91,46.72,46.72,62800.0,46.79,46.91,46.72,46.72,62800.0
2007-10-22 10:50:00,46.72,46.76,46.51,46.59,148500.0,46.72,46.76,46.51,46.59,148500.0
2007-10-22 11:00:00,46.59,46.7,46.51,46.61,76600.0,46.59,46.7,46.51,46.61,76600.0
2007-10-22 11:10:00,46.61,46.77,46.6,46.71,35700.0,46.61,46.77,46.6,46.71,35700.0
2007-10-22 11:20:00,46.71,46.84,46.7,46.82,55200.0,46.71,46.84,46.7,46.82,55200.0
2007-10-22 11:30:00,46.82,46.92,46.82,46.87,70400.0,46.82,46.92,46.82,46.87,70400.0
2007-10-22 11:40:00,46.87,46.92,46.71,46.84,103500.0,46.87,46.92,46.71,46.84,103500.0
2007-10-22 11:50:00,46.85,46.95,46.82,46.94,90900.0,46.85,46.95,46.82,46.94,90900.0
2007-10-22 12:00:00,46.94,46.95,46.84,46.93,86700.0,46.94,46.95,46.84,46.93,86700.0
2007-10-22 12:10:00,46.94,46.94,46.77,46.78,50600.0,46.94,46.94,46.77,46.78,50600.0
2007-10-22 12:20:00,46.78,46.81,46.67,46.79,69600.0,46.78,46.81,46.67,46.79,69600.0
2007-10-22 12:30:00,46.79,46.85,46.77,46.77,75400.0,46.79,46.85,46.77,46.77,75400.0
2007-10-22 12:40:00,46.77,46.86,46.68,46.85,51500.0,46.77,46.86,46.68,46.85,51500.0
2007-10-22 12:50:00,46.86,46.93,46.86,46.92,160300.0,46.86,46.93,46.86,46.92,160300.0
2007-10-22 13:00:00,46.92,46.96,46.89,46.91,98200.0,46.92,46.96,46.89,46.91,98200.0
2007-10-22 13:10:00,46.91,46.99,46.86,46.99,76000.0,46.91,46.99,46.86,46.99,76000.0
2007-10-22 13:20:00,46.99,47.04,46.94,47.04,149100.0,46.99,47.04,46.94,47.04,149100.0
2007-10-22 13:30:00,47.03,47.07,46.82,46.84,88600.0,47.03,47.07,46.82,46.84,88600.0
2007-10-22 13:40:00,46.85,46.95,46.78,46.95,86000.0,46.85,46.95,46.78,46.95,86000.0
2007-10-22 13:50:00,46.95,46.95,46.76,46.78,69600.0,46.95,46.95,46.76,46.78,69600.0
2007-10-22 14:00:00,46.79,46.91,46.74,46.87,60200.0,46.79,46.91,46.74,46.87,60200.0
2007-10-22 14:10:00,46.87,47.0,46.85,46.97,164600.0,46.87,47.0,46.85,46.97,164600.0
2007-10-22 14:20:00,46.98,46.99,46.87,46.9,122500.0,46.98,46.99,46.87,46.9,122500.0
2007-10-22 14:30:00,46.91,46.93,46.85,46.89,104500.0,46.91,46.93,46.85,46.89,104500.0
2007-10-22 14:40:00,46.89,46.98,46.88,46.97,97800.0,46.89,46.98,46.88,46.97,97800.0
2007-10-22 14:50:00,46.97,46.98,46.86,46.92,136700.0,46.97,46.98,46.86,46.92,136700.0
2007-10-22 15:00:00,46.93,46.95,46.81,46.88,122700.0,46.93,46.95,46.81,46.88,122700.0
2007-10-22 15:10:00,46.88,46.95,46.82,46.9,120200.0,46.88,46.95,46.82,46.9,120200.0
2007-10-22 15:20:00,46.91,46.99,46.84,46.92,121400.0,46.91,46.99,46.84,46.92,121400.0
2007-10-22 15:30:00,46.92,47.04,46.92,47.0,156400.0,46.92,47.04,46.92,47.0,156400.0
2007-10-22 15:40:00,47.0,47.1,46.99,47.07,224300.0,47.0,47.1,46.99,47.07,224300.0
2007-10-22 15:50:00,47.08,47.16,47.06,47.13,339800.0,47.08,47.16,47.06,47.13,339800.0
2007-10-23 09:30:00,47.2,47.5,47.09,47.29,341100.0,47.2,47.5,47.09,47.29,341100.0
2007-10-23 09:40:00,47.27,47.28,47.02,47.03,154600.0,47.27,47.28,47.02,47.03,154600.0
2007-10-23 09:50:00,47.02,47.17,47.0,47.15,135600.0,47.02,47.17,47.0,47.15,135600.0
2007-10-23 10:00:00,47.15,47.4,47.12,47.37,120500.0,47.15,47.4,47.12,47.37,120500.0
2007-10-23 10:10:00,47.39,47.5,47.19,47.26,87700.0,47.39,47.5,47.19,47.26,87700.0
2007-10-23 10:20:00,47.24,47.46,47.15,47.39,94300.0,47.24,47.46,47.15,47.39,94300.0
2007-10-23 10:30:00,47.39,47.5,47.22,47.47,154900.0,47.39,47.5,47.22,47.47,154900.0
2007-10-23 10:40:00,47.46,47.47,47.31,47.41,104400.0,47.46,47.47,47.31,47.41,104400.0
2007-10-23 10:50:00,47.42,47.5,47.35,47.43,123700.0,47.42,47.5,47.35,47.43,123700.0
2007-10-23 11:00:00,47.42,47.45,47.25,47.37,153800.0,47.42,47.45,47.25,47.37,153800.0
2007-10-23 11:10:00,47.37,47.45,47.25,47.37,188400.0,47.37,47.45,47.25,47.37,188400.0
2007-10-23 11:20:00,47.37,47.39,47.21,47.33,71500.0,47.37,47.39,47.21,47.33,71500.0
2007-10-23 11:30:00,47.33,47.4,47.15,47.35,154500.0,47.33,47.4,47.15,47.35,154500.0
2007-10-23 11:40:00,47.35,47.57,47.33,47.46,122300.0,47.35,47.57,47.33,47.46,122300.0
2007-10-23 11:50:00,47.47,47.56,47.35,47.37,64400.0,47.47,47.56,47.35,47.37,64400.0
2007-10-23 12:00:00,47.36,47.4,47.26,47.29,62300.0,47.36,47.4,47.26,47.29,62300.0
2007-10-23 12:10:00,47.29,47.4,47.28,47.4,48600.0,47.29,47.4,47.28,47.4,48600.0
2007-10-23 12:20:00,47.4,47.4,47.35,47.4,51400.0,47.4,47.4,47.35,47.4,51400.0
2007-10-23 12:30:00,47.4,47.4,47.22,47.31,73500.0,47.4,47.4,47.22,47.31,73500.0
2007-10-23 12:40:00,47.31,47.37,47.26,47.31,56700.0,47.31,47.37,47.26,47.31,56700.0
2007-10-23 12:50:00,47.31,47.32,47.24,47.27,27800.0,47.31,47.32,47.24,47.27,27800.0
2007-10-23 13:00:00,47.26,47.36,47.19,47.36,40700.0,47.26,47.36,47.19,47.36,40700.0
2007-10-23 13:10:00,47.36,47.41,47.32,47.38,69100.0,47.36,47.41,47.32,47.38,69100.0
2007-10-23 13:20:00,47.39,47.39,47.27,47.28,58500.0,47.39,47.39,47.27,47.28,58500.0
2007-10-23 13:30:00,47.28,47.4,47.26,47.4,51000.0,47.28,47.4,47.26,47.4,51000.0
2007-10-23 13:40:00,47.4,47.45,47.33,47.43,90100.0,47.4,47.45,47.33,47.43,90100.0
2007-10-23 13:50:00,47.43,47.43,47.3,47.39,77200.0,47.43,47.43,47.3,47.39,77200.0
2007-10-23 14:00:00,47.4,47.45,47.35,47.38,67800.0,47.4,47.45,47.35,47.38,67800.0
2007-10-23 14:10:00,47.4,47.45,47.33,47.44,66000.0,47.4,47.45,47.33,47.44,66000.0
2007-10-23 14:20:00,47.45,47.48,47.39,47.4,72400.0,47.45,47.48,47.39,47.4,72400.0
2007-10-23 14:30:00,47.4,47.56,47.4,47.46,102500.0,47.4,47.56,47.4,47.46,102500.0
2007-10-23 14:40:00,47.46,47.55,47.35,47.41,130500.0,47.46,47.55,47.35,47.41,130500.0
2007-10-23 14:50:00,47.42,47.5,47.41,47.43,89200.0,47.42,47.5,47.41,47.43,89200.0
2007-10-23 15:00:00,47.44,47.54,47.41,47.51,101400.0,47.44,47.54,47.41,47.51,101400.0
2007-10-23 15:10:00,47.52,47.58,47.47,47.5,87900.0,47.52,47.58,47.47,47.5,87900.0
2007-10-23 15:20:00,47.5,47.62,47.48,47.61,226600.0,47.5,47.62,47.48,47.61,226600.0
2007-10-23 15:30:00,47.61,47.77,47.6,47.71,548800.0,47.61,47.77,47.6,47.71,548800.0
2007-10-23 15:40:00,47.71,47.73,47.63,47.72,349700.0,47.71,47.73,47.63,47.72,349700.0
2007-10-23 15:50:00,47.71,47.81,47.68,47.76,447300.0,47.71,47.81,47.68,47.76,447300.0
2007-10-24 09:30:00,47.55,47.63,47.06,47.5,192400.0,47.55,47.63,47.06,47.5,192400.0
2007-10-24 09:40:00,47.5,47.63,47.4,47.48,106300.0,47.5,47.63,47.4,47.48,106300.0
2007-10-24 09:50:00,47.45,47.62,47.4,47.48,134800.0,47.45,47.62,47.4,47.48,134800.0
2007-10-24 10:00:00,47.46,47.49,47.33,47.38,143800.0,47.46,47.49,47.33,47.38,143800.0
2007-10-24 10:10:00,47.38,47.43,47.32,47.35,103100.0,47.38,47.43,47.32,47.35,103100.0
2007-10-24 10:20:00,47.35,47.42,47.27,47.4,153100.0,47.35,47.42,47.27,47.4,153100.0
2007-10-24 10:30:00,47.4,47.41,47.33,47.36,63500.0,47.4,47.41,47.33,47.36,63500.0
2007-10-24 10:40:00,47.36,47.4,47.06,47.16,234400.0,47.36,47.4,47.06,47.16,234400.0
2007-10-24 10:50:00,47.15,47.23,47.08,47.08,238200.0,47.15,47.23,47.08,47.08,238200.0
2007-10-24 11:00:00,47.07,47.13,46.93,46.98,186900.0,47.07,47.13,46.93,46.98,186900.0
2007-10-24 11:10:00,46.97,47.06,46.75,46.76,222700.0,46.97,47.06,46.75,46.76,222700.0
2007-10-24 11:20:00,46.76,47.13,46.72,47.08,187500.0,46.76,47.13,46.72,47.08,187500.0
2007-10-24 11:30:00,47.08,47.08,46.88,47.0,108400.0,47.08,47.08,46.88,47.0,108400.0
2007-10-24 11:40:00,47.02,47.03,46.88,46.94,95700.0,47.02,47.03,46.88,46.94,95700.0
2007-10-24 11:50:00,46.93,47.08,46.88,46.97,119000.0,46.93,47.08,46.88,46.97,119000.0
2007-10-24 12:00:00,46.96,47.24,46.91,47.2,166000.0,46.96,47.24,46.91,47.2,166000.0
2007-10-24 12:10:00,47.21,47.21,46.88,46.97,158000.0,47.21,47.21,46.88,46.97,158000.0
2007-10-24 12:20:00,46.94,47.0,46.8,46.95,104700.0,46.94,47.0,46.8,46.95,104700.0
2007-10-24 12:30:00,46.95,47.16,46.85,47.0,211100.0,46.95,47.16,46.85,47.0,211100.0
2007-10-24 12:40:00,46.98,47.12,46.98,47.03,112700.0,46.98,47.12,46.98,47.03,112700.0
2007-10-24 12:50:00,47.02,47.03,46.85,46.97,51500.0,47.02,47.03,46.85,46.97,51500.0
2007-10-24 13:00:00,46.96,47.08,46.93,47.04,48300.0,46.96,47.08,46.93,47.04,48300.0
2007-10-24 13:10:00,47.07,47.1,46.9,46.91,75500.0,47.07,47.1,46.9,46.91,75500.0
2007-10-24 13:20:00,46.91,47.11,46.9,47.04,50300.0,46.91,47.11,46.9,47.04,50300.0
2007-10-24 13:30:00,47.03,47.09,46.91,46.95,67000.0,47.03,47.09,46.91,46.95,67000.0
2007-10-24 13:40:00,46.94,46.99,46.9,46.92,64000.0,46.94,46.99,46.9,46.92,64000.0
2007-10-24 13:50:00,46.92,46.92,46.74,46.82,80100.0,46.92,46.92,46.74,46.82,80100.0
2007-10-24 14:00:00,46.81,46.93,46.71,46.87,83600.0,46.81,46.93,46.71,46.87,83600.0
2007-10-24 14:10:00,46.87,46.93,46.79,46.89,117100.0,46.87,46.93,46.79,46.89,117100.0
2007-10-24 14:20:00,46.9,47.24,46.89,47.16,154300.0,46.9,47.24,46.89,47.16,154300.0
2007-10-24 14:30:00,47.19,47.39,47.16,47.23,175700.0,47.19,47.39,47.16,47.23,175700.0
2007-10-24 14:40:00,47.23,47.31,47.12,47.25,141800.0,47.23,47.31,47.12,47.25,141800.0
2007-10-24 14:50:00,47.25,47.41,47.19,47.34,146600.0,47.25,47.41,47.19,47.34,146600.0
2007-10-24 15:00:00,47.35,47.42,47.26,47.42,173800.0,47.35,47.42,47.26,47.42,173800.0
2007-10-24 15:10:00,47.42,47.62,47.34,47.47,219200.0,47.42,47.62,47.34,47.47,219200.0
2007-10-24 15:20:00,47.47,47.74,47.45,47.71,243700.0,47.47,47.74,47.45,47.71,243700.0
2007-10-24 15:30:00,47.7,47.79,47.59,47.75,303700.0,47.7,47.79,47.59,47.75,303700.0
2007-10-24 15:40:00,47.75,47.86,47.72,47.81,398500.0,47.75,47.86,47.72,47.81,398500.0
2007-10-24 15:50:00,47.81,48.0,47.81,48.0,561300.0,47.81,48.0,47.81,48.0,561300.0
2007-10-25 09:30:00,48.01,48.47,47.64,47.64,361700.0,48.01,48.47,47.64,47.64,361700.0
2007-10-25 09:40:00,47.65,47.83,47.64,47.72,122300.0,47.65,47.83,47.64,47.72,122300.0
2007-10-25 09:50:00,47.72,47.75,47.61,47.72,112500.0,47.72,47.75,47.61,47.72,112500.0
2007-10-25 10:00:00,47.71,48.0,47.7,47.92,233000.0,47.71,48.0,47.7,47.92,233000.0
2007-10-25 10:10:00,47.94,48.14,47.9,48.01,197600.0,47.94,48.14,47.9,48.01,197600.0
2007-10-25 10:20:00,48.02,48.25,47.95,48.25,152300.0,48.02,48.25,47.95,48.25,152300.0
2007-10-25 10:30:00,48.25,48.25,47.81,47.82,257400.0,48.25,48.25,47.81,47.82,257400.0
2007-10-25 10:40:00,47.82,47.86,47.75,47.84,191000.0,47.82,47.86,47.75,47.84,191000.0
2007-10-25 10:50:00,47.84,47.91,47.81,47.88,121800.0,47.84,47.91,47.81,47.88,121800.0
2007-10-25 11:00:00,47.88,47.95,47.59,47.68,148800.0,47.88,47.95,47.59,47.68,148800.0
2007-10-25 11:10:00,47.68,47.69,47.53,47.55,111600.0,47.68,47.69,47.53,47.55,111600.0
2007-10-25 11:20:00,47.55,47.72,47.52,47.63,78800.0,47.55,47.72,47.52,47.63,78800.0
2007-10-25 11:30:00,47.64,47.71,47.63,47.66,63200.0,47.64,47.71,47.63,47.66,63200.0
2007-10-25 11:40:00,47.66,47.71,47.61,47.61,104900.0,47.66,47.71,47.61,47.61,104900.0
2007-10-25 11:50:00,47.62,47.62,47.15,47.16,171200.0,47.62,47.62,47.15,47.16,171200.0
2007-10-25 12:00:00,47.17,47.44,47.1,47.35,124900.0,47.17,47.44,47.1,47.35,124900.0
2007-10-25 12:10:00,47.33,47.44,47.3,47.41,49700.0,47.33,47.44,47.3,47.41,49700.0
2007-10-25 12:20:00,47.43,47.64,47.34,47.64,86200.0,47.43,47.64,47.34,47.64,86200.0
2007-10-25 12:30:00,47.64,47.64,47.33,47.42,91700.0,47.64,47.64,47.33,47.42,91700.0
2007-10-25 12:40:00,47.4,47.52,47.38,47.41,73000.0,47.4,47.52,47.38,47.41,73000.0
2007-10-25 12:50:00,47.42,47.5,47.3,47.3,86700.0,47.42,47.5,47.3,47.3,86700.0
2007-10-25 13:00:00,47.31,47.31,47.07,47.2,216600.0,47.31,47.31,47.07,47.2,216600.0
2007-10-25 13:10:00,47.2,47.33,47.14,47.15,72300.0,47.2,47.33,47.14,47.15,72300.0
2007-10-25 13:20:00,47.16,47.24,46.99,47.05,139000.0,47.16,47.24,46.99,47.05,139000.0
2007-10-25 13:30:00,47.06,47.23,47.05,47.18,128700.0,47.06,47.23,47.05,47.18,128700.0
2007-10-25 13:40:00,47.19,47.25,47.12,47.24,74300.0,47.19,47.25,47.12,47.24,74300.0
2007-10-25 13:50:00,47.24,47.24,47.1,47.2,70800.0,47.24,47.24,47.1,47.2,70800.0
2007-10-25 14:00:00,47.2,47.2,46.91,46.91,178300.0,47.2,47.2,46.91,46.91,178300.0
2007-10-25 14:10:00,46.92,47.16,46.9,47.0,180500.0,46.92,47.16,46.9,47.0,180500.0
2007-10-25 14:20:00,47.04,47.15,46.91,47.11,225100.0,47.04,47.15,46.91,47.11,225100.0
2007-10-25 14:30:00,47.11,47.25,47.06,47.14,165300.0,47.11,47.25,47.06,47.14,165300.0
2007-10-25 14:40:00,47.15,47.22,47.11,47.19,81100.0,47.15,47.22,47.11,47.19,81100.0
2007-10-25 14:50:00,47.19,47.39,47.19,47.36,148700.0,47.19,47.39,47.19,47.36,148700.0
2007-10-25 15:00:00,47.36,47.41,47.13,47.31,153500.0,47.36,47.41,47.13,47.31,153500.0
2007-10-25 15:10:00,47.33,47.34,47.16,47.32,133600.0,47.33,47.34,47.16,47.32,133600.0
2007-10-25 15:20:00,47.32,47.39,47.25,47.32,159100.0,47.32,47.39,47.25,47.32,159100.0
2007-10-25 15:30:00,47.33,47.42,47.24,47.42,251100.0,47.33,47.42,47.24,47.42,251100.0
2007-10-25 15:40:00,47.42,47.52,47.32,47.32,443600.0,47.42,47.52,47.32,47.32,443600.0
2007-10-25 15:50:00,47.32,47.35,47.2,47.21,480900.0,47.32,47.35,47.2,47.21,480900.0
2007-10-26 09:30:00,47.71,48.0,47.67,47.75,249900.0,47.71,48.0,47.67,47.75,249900.0
2007-10-26 09:40:00,47.75,47.75,47.46,47.49,128900.0,47.75,47.75,47.46,47.49,128900.0
2007-10-26 09:50:00,47.49,47.5,47.18,47.22,140400.0,47.49,47.5,47.18,47.22,140400.0
2007-10-26 10:00:00,47.2,47.41,47.02,47.19,158900.0,47.2,47.41,47.02,47.19,158900.0
2007-10-26 10:10:00,47.19,47.32,47.12,47.18,252000.0,47.19,47.32,47.12,47.18,252000.0
2007-10-26 10:20:00,47.18,47.5,47.18,47.49,96800.0,47.18,47.5,47.18,47.49,96800.0
2007-10-26 10:30:00,47.49,47.5,47.33,47.39,75500.0,47.49,47.5,47.33,47.39,75500.0
2007-10-26 10:40:00,47.38,47.43,47.22,47.4,87300.0,47.38,47.43,47.22,47.4,87300.0
2007-10-26 10:50:00,47.4,47.44,47.3,47.4,130200.0,47.4,47.44,47.3,47.4,130200.0
2007-10-26 11:00:00,47.4,47.43,47.38,47.43,77400.0,47.4,47.43,47.38,47.43,77400.0
2007-10-26 11:10:00,47.45,47.5,47.44,47.47,120400.0,47.45,47.5,47.44,47.47,120400.0
2007-10-26 11:20:00,47.48,47.48,47.4,47.44,96200.0,47.48,47.48,47.4,47.44,96200.0
2007-10-26 11:30:00,47.44,47.45,47.34,47.36,46600.0,47.44,47.45,47.34,47.36,46600.0
2007-10-26 11:40:00,47.35,47.42,47.23,47.42,90300.0,47.35,47.42,47.23,47.42,90300.0
2007-10-26 11:50:00,47.41,47.42,47.16,47.21,116200.0,47.41,47.42,47.16,47.21,116200.0
2007-10-26 12:00:00,47.2,47.3,47.07,47.28,137300.0,47.2,47.3,47.07,47.28,137300.0
2007-10-26 12:10:00,47.28,47.31,47.17,47.2,135000.0,47.28,47.31,47.17,47.2,135000.0
2007-10-26 12:20:00,47.2,47.21,47.17,47.2,90800.0,47.2,47.21,47.17,47.2,90800.0
2007-10-26 12:30:00,47.2,47.25,47.19,47.2,84700.0,47.2,47.25,47.19,47.2,84700.0
2007-10-26 12:40:00,47.21,47.23,47.19,47.2,55700.0,47.21,47.23,47.19,47.2,55700.0
2007-10-26 12:50:00,47.19,47.21,47.1,47.13,114800.0,47.19,47.21,47.1,47.13,114800.0
2007-10-26 13:00:00,47.13,47.15,47.06,47.14,62500.0,47.13,47.15,47.06,47.14,62500.0
2007-10-26 13:10:00,47.15,47.16,47.12,47.16,87900.0,47.15,47.16,47.12,47.16,87900.0
2007-10-26 13:20:00,47.16,47.17,47.12,47.14,75700.0,47.16,47.17,47.12,47.14,75700.0
2007-10-26 13:30:00,47.15,47.15,47.02,47.07,88000.0,47.15,47.15,47.02,47.07,88000.0
2007-10-26 13:40:00,47.07,47.08,46.97,47.0,160600.0,47.07,47.08,46.97,47.0,160600.0
2007-10-26 13:50:00,46.99,47.0,46.92,46.94,178500.0,46.99,47.0,46.92,46.94,178500.0
2007-10-26 14:00:00,46.94,47.03,46.94,46.98,99000.0,46.94,47.03,46.94,46.98,99000.0
2007-10-26 14:10:00,46.98,47.01,46.97,47.0,157800.0,46.98,47.01,46.97,47.0,157800.0
2007-10-26 14:20:00,47.0,47.01,46.96,46.98,155600.0,47.0,47.01,46.96,46.98,155600.0
2007-10-26 14:30:00,46.99,47.02,46.98,47.0,100300.0,46.99,47.02,46.98,47.0,100300.0
2007-10-26 14:40:00,47.01,47.03,46.88,46.92,135100.0,47.01,47.03,46.88,46.92,135100.0
2007-10-26 14:50:00,46.92,46.93,46.86,46.9,172700.0,46.92,46.93,46.86,46.9,172700.0
2007-10-26 15:00:00,46.9,46.9,46.75,46.77,158600.0,46.9,46.9,46.75,46.77,158600.0
2007-10-26 15:10:00,46.77,46.88,46.77,46.81,159100.0,46.77,46.88,46.77,46.81,159100.0
2007-10-26 15:20:00,46.81,46.83,46.73,46.83,180500.0,46.81,46.83,46.73,46.83,180500.0
2007-10-26 15:30:00,46.83,46.96,46.81,46.94,327400.0,46.83,46.96,46.81,46.94,327400.0
2007-10-26 15:40:00,46.94,47.02,46.88,46.91,516400.0,46.94,47.02,46.88,46.91,516400.0
2007-10-26 15:50:00,46.92,47.04,46.89,47.0,494300.0,46.92,47.04,46.89,47.0,494300.0
2007-10-29 09:30:00,47.2,47.26,46.91,47.0,297700.0,47.2,47.26,46.91,47.0,297700.0
2007-10-29 09:40:00,47.0,47.15,46.97,47.1,129800.0,47.0,47.15,46.97,47.1,129800.0
2007-10-29 09:50:00,47.09,47.1,46.91,46.93,139600.0,47.09,47.1,46.91,46.93,139600.0
2007-10-29 10:00:00,46.92,46.93,46.75,46.9,142200.0,46.92,46.93,46.75,46.9,142200.0
2007-10-29 10:10:00,46.89,46.91,46.64,46.65,184400.0,46.89,46.91,46.64,46.65,184400.0
2007-10-29 10:20:00,46.66,46.69,46.52,46.68,214700.0,46.66,46.69,46.52,46.68,214700.0
2007-10-29 10:30:00,46.68,46.74,46.5,46.5,183600.0,46.68,46.74,46.5,46.5,183600.0
2007-10-29 10:40:00,46.5,46.62,46.42,46.54,106300.0,46.5,46.62,46.42,46.54,106300.0
2007-10-29 10:50:00,46.55,46.66,46.49,46.62,164900.0,46.55,46.66,46.49,46.62,164900.0
2007-10-29 11:00:00,46.62,46.73,46.58,46.7,109000.0,46.62,46.73,46.58,46.7,109000.0
2007-10-29 11:10:00,46.71,46.77,46.64,46.67,213300.0,46.71,46.77,46.64,46.67,213300.0
2007-10-29 11:20:00,46.69,46.85,46.68,46.85,51900.0,46.69,46.85,46.68,46.85,51900.0
2007-10-29 11:30:00,46.85,46.9,46.74,46.75,120600.0,46.85,46.9,46.74,46.75,120600.0
2007-10-29 11:40:00,46.75,46.81,46.71,46.8,50400.0,46.75,46.81,46.71,46.8,50400.0
2007-10-29 11:50:00,46.8,46.9,46.8,46.89,102000.0,46.8,46.9,46.8,46.89,102000.0
2007-10-29 12:00:00,46.9,46.92,46.82,46.91,98400.0,46.9,46.92,46.82,46.91,98400.0
2007-10-29 12:10:00,46.9,46.97,46.88,46.96,99800.0,46.9,46.97,46.88,46.96,99800.0
2007-10-29 12:20:00,46.95,46.99,46.75,46.95,114800.0,46.95,46.99,46.75,46.95,114800.0
2007-10-29 12:30:00,46.95,46.99,46.9,46.93,150300.0,46.95,46.99,46.9,46.93,150300.0
2007-10-29 12:40:00,46.94,46.96,46.93,46.95,50500.0,46.94,46.96,46.93,46.95,50500.0
2007-10-29 12:50:00,46.95,46.96,46.91,46.94,70000.0,46.95,46.96,46.91,46.94,70000.0
2007-10-29 13:00:00,46.94,46.94,46.93,46.94,51100.0,46.94,46.94,46.93,46.94,51100.0
2007-10-29 13:10:00,46.94,46.95,46.93,46.95,50600.0,46.94,46.95,46.93,46.95,50600.0
2007-10-29 13:20:00,46.95,46.98,46.93,46.96,67800.0,46.95,46.98,46.93,46.96,67800.0
2007-10-29 13:30:00,46.97,46.97,46.95,46.97,73900.0,46.97,46.97,46.95,46.97,73900.0
2007-10-29 13:40:00,46.97,47.0,46.95,47.0,176500.0,46.97,47.0,46.95,47.0,176500.0
2007-10-29 13:50:00,47.0,47.06,46.99,47.02,213900.0,47.0,47.06,46.99,47.02,213900.0
2007-10-29 14:00:00,47.01,47.08,46.94,46.95,152000.0,47.01,47.08,46.94,46.95,152000.0
2007-10-29 14:10:00,46.95,47.0,46.9,47.0,80200.0,46.95,47.0,46.9,47.0,80200.0
2007-10-29 14:20:00,47.0,47.01,46.99,47.01,51000.0,47.0,47.01,46.99,47.01,51000.0
2007-10-29 14:30:00,47.02,47.02,46.9,46.96,119800.0,47.02,47.02,46.9,46.96,119800.0
2007-10-29 14:40:00,46.97,47.12,46.96,47.1,121500.0,46.97,47.12,46.96,47.1,121500.0
2007-10-29 14:50:00,47.09,47.11,46.99,47.01,141200.0,47.09,47.11,46.99,47.01,141200.0
2007-10-29 15:00:00,47.01,47.05,47.0,47.03,105500.0,47.01,47.05,47.0,47.03,105500.0
2007-10-29 15:10:00,47.03,47.11,47.03,47.1,93300.0,47.03,47.11,47.03,47.1,93300.0
2007-10-29 15:20:00,47.1,47.18,47.06,47.17,82100.0,47.1,47.18,47.06,47.17,82100.0
2007-10-29 15:30:00,47.16,47.17,47.07,47.07,132200.0,47.16,47.17,47.07,47.07,132200.0
2007-10-29 15:40:00,47.07,47.07,46.97,46.99,191200.0,47.07,47.07,46.97,46.99,191200.0
2007-10-29 15:50:00,46.98,47.01,46.9,46.99,335500.0,46.98,47.01,46.9,46.99,335500.0
2007-10-30 09:30:00,47.37,47.46,47.25,47.27,361400.0,47.37,47.46,47.25,47.27,361400.0
2007-10-30 09:40:00,47.27,47.3,47.15,47.22,171800.0,47.27,47.3,47.15,47.22,171800.0
2007-10-30 09:50:00,47.22,47.37,47.2,47.27,114700.0,47.22,47.37,47.2,47.27,114700.0
2007-10-30 10:00:00,47.26,47.36,47.19,47.27,139200.0,47.26,47.36,47.19,47.27,139200.0
2007-10-30 10:10:00,47.27,47.45,47.19,47.44,181400.0,47.27,47.45,47.19,47.44,181400.0
2007-10-30 10:20:00,47.43,47.5,47.32,47.38,231500.0,47.43,47.5,47.32,47.38,231500.0
2007-10-30 10:30:00,47.38,47.38,47.18,47.29,102400.0,47.38,47.38,47.18,47.29,102400.0
2007-10-30 10:40:00,47.29,47.41,47.24,47.39,58300.0,47.29,47.41,47.24,47.39,58300.0
2007-10-30 10:50:00,47.4,47.43,47.31,47.34,79800.0,47.4,47.43,47.31,47.34,79800.0
2007-10-30 11:00:00,47.35,47.37,47.24,47.28,80000.0,47.35,47.37,47.24,47.28,80000.0
2007-10-30 11:10:00,47.28,47.41,47.28,47.38,127800.0,47.28,47.41,47.28,47.38,127800.0
2007-10-30 11:20:00,47.38,47.38,47.27,47.29,94300.0,47.38,47.38,47.27,47.29,94300.0
2007-10-30 11:30:00,47.29,47.48,47.29,47.44,98900.0,47.29,47.48,47.29,47.44,98900.0
2007-10-30 11:40:00,47.44,47.49,47.43,47.45,92000.0,47.44,47.49,47.43,47.45,92000.0
2007-10-30 11:50:00,47.44,47.45,47.43,47.44,153400.0,47.44,47.45,47.43,47.44,153400.0
2007-10-30 12:00:00,47.43,47.43,47.33,47.39,52400.0,47.43,47.43,47.33,47.39,52400.0
2007-10-30 12:10:00,47.39,47.4,47.36,47.4,74700.0,47.39,47.4,47.36,47.4,74700.0
2007-10-30 12:20:00,47.39,47.4,47.33,47.39,79700.0,47.39,47.4,47.33,47.39,79700.0
2007-10-30 12:30:00,47.4,47.41,47.33,47.35,65400.0,47.4,47.41,47.33,47.35,65400.0
2007-10-30 12:40:00,47.34,47.36,47.32,47.34,61800.0,47.34,47.36,47.32,47.34,61800.0
2007-10-30 12:50:00,47.35,47.4,47.35,47.4,56200.0,47.35,47.4,47.35,47.4,56200.0
2007-10-30 13:00:00,47.4,47.44,47.36,47.43,86500.0,47.4,47.44,47.36,47.43,86500.0
2007-10-30 13:10:00,47.43,47.53,47.41,47.44,131000.0,47.43,47.53,47.41,47.44,131000.0
2007-10-30 13:20:00,47.44,47.64,47.43,47.63,81100.0,47.44,47.64,47.43,47.63,81100.0
2007-10-30 13:30:00,47.62,47.69,47.58,47.69,78100.0,47.62,47.69,47.58,47.69,78100.0
2007-10-30 13:40:00,47.69,47.74,47.65,47.65,53500.0,47.69,47.74,47.65,47.65,53500.0
2007-10-30 13:50:00,47.65,47.7,47.62,47.68,82700.0,47.65,47.7,47.62,47.68,82700.0
2007-10-30 14:00:00,47.68,47.7,47.64,47.69,58800.0,47.68,47.7,47.64,47.69,58800.0
2007-10-30 14:10:00,47.7,47.72,47.64,47.69,85400.0,47.7,47.72,47.64,47.69,85400.0
2007-10-30 14:20:00,47.68,47.7,47.65,47.7,55200.0,47.68,47.7,47.65,47.7,55200.0
2007-10-30 14:30:00,47.69,47.8,47.69,47.76,123300.0,47.69,47.8,47.69,47.76,123300.0
2007-10-30 14:40:00,47.75,47.77,47.65,47.72,130800.0,47.75,47.77,47.65,47.72,130800.0
2007-10-30 14:50:00,47.71,47.75,47.68,47.74,45200.0,47.71,47.75,47.68,47.74,45200.0
2007-10-30 15:00:00,47.74,47.74,47.68,47.7,60000.0,47.74,47.74,47.68,47.7,60000.0
2007-10-30 15:10:00,47.69,47.8,47.67,47.8,91800.0,47.69,47.8,47.67,47.8,91800.0
2007-10-30 15:20:00,47.8,47.8,47.72,47.72,109000.0,47.8,47.8,47.72,47.72,109000.0
2007-10-30 15:30:00,47.72,47.8,47.66,47.67,120800.0,47.72,47.8,47.66,47.67,120800.0
2007-10-30 15:40:00,47.67,47.67,47.5,47.55,191900.0,47.67,47.67,47.5,47.55,191900.0
2007-10-30 15:50:00,47.55,47.61,47.34,47.51,513600.0,47.55,47.61,47.34,47.51,513600.0
2007-10-31 09:30:00,47.45,47.79,47.37,47.58,170900.0,47.45,47.79,47.37,47.58,170900.0
2007-10-31 09:40:00,47.58,47.59,47.27,47.43,88500.0,47.58,47.59,47.27,47.43,88500.0
2007-10-31 09:50:00,47.45,47.57,47.35,47.55,93900.0,47.45,47.57,47.35,47.55,93900.0
2007-10-31 10:00:00,47.55,47.6,47.44,47.54,70500.0,47.55,47.6,47.44,47.54,70500.0
2007-10-31 10:10:00,47.55,47.55,47.45,47.51,51200.0,47.55,47.55,47.45,47.51,51200.0
2007-10-31 10:20:00,47.52,47.6,47.48,47.54,48000.0,47.52,47.6,47.48,47.54,48000.0
2007-10-31 10:30:00,47.52,47.56,47.45,47.54,63800.0,47.52,47.56,47.45,47.54,63800.0
2007-10-31 10:40:00,47.54,47.62,47.54,47.56,89200.0,47.54,47.62,47.54,47.56,89200.0
2007-10-31 10:50:00,47.57,47.6,47.51,47.6,47900.0,47.57,47.6,47.51,47.6,47900.0
2007-10-31 11:00:00,47.6,47.6,47.54,47.58,90600.0,47.6,47.6,47.54,47.58,90600.0
2007-10-31 11:10:00,47.59,47.59,47.52,47.56,56200.0,47.59,47.59,47.52,47.56,56200.0
2007-10-31 11:20:00,47.57,47.57,47.43,47.49,69200.0,47.57,47.57,47.43,47.49,69200.0
2007-10-31 11:30:00,47.48,47.52,47.4,47.41,81900.0,47.48,47.52,47.4,47.41,81900.0
2007-10-31 11:40:00,47.41,47.41,47.23,47.32,175300.0,47.41,47.41,47.23,47.32,175300.0
2007-10-31 11:50:00,47.32,47.39,47.22,47.29,149200.0,47.32,47.39,47.22,47.29,149200.0
2007-10-31 12:00:00,47.31,47.35,47.21,47.25,114400.0,47.31,47.35,47.21,47.25,114400.0
2007-10-31 12:10:00,47.25,47.3,47.23,47.24,69100.0,47.25,47.3,47.23,47.24,69100.0
2007-10-31 12:20:00,47.24,47.28,47.17,47.22,100600.0,47.24,47.28,47.17,47.22,100600.0
2007-10-31 12:30:00,47.21,47.24,47.07,47.11,80200.0,47.21,47.24,47.07,47.11,80200.0
2007-10-31 12:40:00,47.11,47.19,47.09,47.15,55400.0,47.11,47.19,47.09,47.15,55400.0
2007-10-31 12:50:00,47.15,47.19,47.09,47.16,65900.0,47.15,47.19,47.09,47.16,65900.0
2007-10-31 13:00:00,47.16,47.2,47.13,47.19,50100.0,47.16,47.2,47.13,47.19,50100.0
2007-10-31 13:10:00,47.19,47.2,47.17,47.17,67800.0,47.19,47.2,47.17,47.17,67800.0
2007-10-31 13:20:00,47.17,47.24,47.15,47.15,103100.0,47.17,47.24,47.15,47.15,103100.0
2007-10-31 13:30:00,47.16,47.22,47.15,47.2,65200.0,47.16,47.22,47.15,47.2,65200.0
2007-10-31 13:40:00,47.22,47.28,47.18,47.18,74100.0,47.22,47.28,47.18,47.18,74100.0
2007-10-31 13:50:00,47.19,47.25,47.06,47.24,98300.0,47.19,47.25,47.06,47.24,98300.0
2007-10-31 14:00:00,47.24,47.25,47.08,47.19,84600.0,47.24,47.25,47.08,47.19,84600.0
2007-10-31 14:10:00,47.19,47.22,46.85,46.97,213600.0,47.19,47.22,46.85,46.97,213600.0
2007-10-31 14:20:00,47.01,47.11,46.81,46.97,269500.0,47.01,47.11,46.81,46.97,269500.0
2007-10-31 14:30:00,46.99,47.14,46.97,47.04,248700.0,46.99,47.14,46.97,47.04,248700.0
2007-10-31 14:40:00,47.07,47.31,47.05,47.26,268300.0,47.07,47.31,47.05,47.26,268300.0
2007-10-31 14:50:00,47.26,47.66,47.19,47.6,232000.0,47.26,47.66,47.19,47.6,232000.0
2007-10-31 15:00:00,47.6,47.67,47.55,47.64,194800.0,47.6,47.67,47.55,47.64,194800.0
2007-10-31 15:10:00,47.65,47.66,47.43,47.48,177100.0,47.65,47.66,47.43,47.48,177100.0
2007-10-31 15:20:00,47.5,47.6,47.44,47.56,217400.0,47.5,47.6,47.44,47.56,217400.0
2007-10-31 15:30:00,47.56,47.63,47.49,47.55,183300.0,47.56,47.63,47.49,47.55,183300.0
2007-10-31 15:40:00,47.55,47.68,47.54,47.61,256700.0,47.55,47.68,47.54,47.61,256700.0
2007-10-31 15:50:00,47.61,47.89,47.61,47.88,614700.0,47.61,47.89,47.61,47.88,614700.0
2007-11-01 09:30:00,47.75,47.86,47.28,47.5,224900.0,47.75,47.86,47.28,47.5,224900.0
2007-11-01 09:40:00,47.5,47.71,47.3,47.41,151200.0,47.5,47.71,47.3,47.41,151200.0
2007-11-01 09:50:00,47.43,47.57,47.36,47.39,113200.0,47.43,47.57,47.36,47.39,113200.0
2007-11-01 10:00:00,47.38,47.5,46.91,46.97,335500.0,47.38,47.5,46.91,46.97,335500.0
2007-11-01 10:10:00,46.97,47.03,46.89,47.01,190400.0,46.97,47.03,46.89,47.01,190400.0
2007-11-01 10:20:00,47.01,47.19,46.96,47.15,282200.0,47.01,47.19,46.96,47.15,282200.0
2007-11-01 10:30:00,47.14,47.3,47.06,47.16,148000.0,47.14,47.3,47.06,47.16,148000.0
2007-11-01 10:40:00,47.16,47.21,47.07,47.13,91500.0,47.16,47.21,47.07,47.13,91500.0
2007-11-01 10:50:00,47.13,47.19,47.01,47.14,97900.0,47.13,47.19,47.01,47.14,97900.0
2007-11-01 11:00:00,47.13,47.17,46.97,47.08,94100.0,47.13,47.17,46.97,47.08,94100.0
2007-11-01 11:10:00,47.08,47.25,47.04,47.22,90700.0,47.08,47.25,47.04,47.22,90700.0
2007-11-01 11:20:00,47.21,47.25,47.17,47.25,47700.0,47.21,47.25,47.17,47.25,47700.0
2007-11-01 11:30:00,47.24,47.24,47.07,47.15,75400.0,47.24,47.24,47.07,47.15,75400.0
2007-11-01 11:40:00,47.15,47.18,47.06,47.18,58800.0,47.15,47.18,47.06,47.18,58800.0
2007-11-01 11:50:00,47.16,47.2,47.11,47.2,83900.0,47.16,47.2,47.11,47.2,83900.0
2007-11-01 12:00:00,47.19,47.21,47.17,47.18,98200.0,47.19,47.21,47.17,47.18,98200.0
2007-11-01 12:10:00,47.17,47.18,47.1,47.16,75400.0,47.17,47.18,47.1,47.16,75400.0
2007-11-01 12:20:00,47.15,47.17,47.08,47.08,83700.0,47.15,47.17,47.08,47.08,83700.0
2007-11-01 12:30:00,47.07,47.14,47.03,47.13,99700.0,47.07,47.14,47.03,47.13,99700.0
2007-11-01 12:40:00,47.12,47.16,47.1,47.13,84900.0,47.12,47.16,47.1,47.13,84900.0
2007-11-01 12:50:00,47.12,47.2,47.1,47.2,106100.0,47.12,47.2,47.1,47.2,106100.0
2007-11-01 13:00:00,47.19,47.3,47.17,47.3,77000.0,47.19,47.3,47.17,47.3,77000.0
2007-11-01 13:10:00,47.29,47.3,47.24,47.3,56500.0,47.29,47.3,47.24,47.3,56500.0
2007-11-01 13:20:00,47.29,47.31,47.07,47.11,83100.0,47.29,47.31,47.07,47.11,83100.0
2007-11-01 13:30:00,47.11,47.22,47.02,47.21,86400.0,47.11,47.22,47.02,47.21,86400.0
2007-11-01 13:40:00,47.21,47.25,47.08,47.24,91300.0,47.21,47.25,47.08,47.24,91300.0
2007-11-01 13:50:00,47.23,47.23,47.01,47.06,97100.0,47.23,47.23,47.01,47.06,97100.0
2007-11-01 14:00:00,47.05,47.23,47.0,47.2,70700.0,47.05,47.23,47.0,47.2,70700.0
2007-11-01 14:10:00,47.2,47.22,47.12,47.13,62200.0,47.2,47.22,47.12,47.13,62200.0
2007-11-01 14:20:00,47.11,47.18,47.01,47.16,66600.0,47.11,47.18,47.01,47.16,66600.0
2007-11-01 14:30:00,47.15,47.33,47.12,47.28,63300.0,47.15,47.33,47.12,47.28,63300.0
2007-11-01 14:40:00,47.28,47.41,47.26,47.35,108100.0,47.28,47.41,47.26,47.35,108100.0
2007-11-01 14:50:00,47.36,47.4,47.23,47.33,81200.0,47.36,47.4,47.23,47.33,81200.0
2007-11-01 15:00:00,47.33,47.45,47.29,47.4,88500.0,47.33,47.45,47.29,47.4,88500.0
2007-11-01 15:10:00,47.39,47.44,47.27,47.39,233000.0,47.39,47.44,47.27,47.39,233000.0
2007-11-01 15:20:00,47.38,47.39,46.93,46.97,202500.0,47.38,47.39,46.93,46.97,202500.0
2007-11-01 15:30:00,46.96,47.11,46.91,47.03,222100.0,46.96,47.11,46.91,47.03,222100.0
2007-11-01 15:40:00,47.03,47.2,47.01,47.12,354500.0,47.03,47.2,47.01,47.12,354500.0
2007-11-01 15:50:00,47.11,47.12,46.92,46.92,367300.0,47.11,47.12,46.92,46.92,367300.0
2007-11-02 09:30:00,47.49,47.72,47.25,47.71,209000.0,47.49,47.72,47.25,47.71,209000.0
2007-11-02 09:40:00,47.72,47.89,47.64,47.68,217900.0,47.72,47.89,47.64,47.68,217900.0
2007-11-02 09:50:00,47.67,47.76,47.19,47.38,385300.0,47.67,47.76,47.19,47.38,385300.0
2007-11-02 10:00:00,47.38,47.38,47.08,47.23,167000.0,47.38,47.38,47.08,47.23,167000.0
2007-11-02 10:10:00,47.22,47.29,47.14,47.15,91100.0,47.22,47.29,47.14,47.15,91100.0
2007-11-02 10:20:00,47.18,47.33,47.14,47.3,83000.0,47.18,47.33,47.14,47.3,83000.0
2007-11-02 10:30:00,47.3,47.5,47.3,47.4,117900.0,47.3,47.5,47.3,47.4,117900.0
2007-11-02 10:40:00,47.4,47.41,47.2,47.23,60300.0,47.4,47.41,47.2,47.23,60300.0
2007-11-02 10:50:00,47.2,47.44,47.2,47.41,71300.0,47.2,47.44,47.2,47.41,71300.0
2007-11-02 11:00:00,47.43,47.56,47.39,47.41,80700.0,47.43,47.56,47.39,47.41,80700.0
2007-11-02 11:10:00,47.42,47.53,47.39,47.49,67800.0,47.42,47.53,47.39,47.49,67800.0
2007-11-02 11:20:00,47.49,47.49,47.14,47.15,90500.0,47.49,47.49,47.14,47.15,90500.0
2007-11-02 11:30:00,47.16,47.39,47.14,47.31,79900.0,47.16,47.39,47.14,47.31,79900.0
2007-11-02 11:40:00,47.31,47.42,47.19,47.4,74600.0,47.31,47.42,47.19,47.4,74600.0
2007-11-02 11:50:00,47.39,47.5,47.29,47.42,75200.0,47.39,47.5,47.29,47.42,75200.0
2007-11-02 12:00:00,47.43,47.54,47.37,47.4,208300.0,47.43,47.54,47.37,47.4,208300.0
2007-11-02 12:10:00,47.42,47.56,47.42,47.56,132500.0,47.42,47.56,47.42,47.56,132500.0
2007-11-02 12:20:00,47.55,47.6,47.52,47.59,95100.0,47.55,47.6,47.52,47.59,95100.0
2007-11-02 12:30:00,47.59,47.73,47.52,47.69,133100.0,47.59,47.73,47.52,47.69,133100.0
2007-11-02 12:40:00,47.69,47.77,47.58,47.68,158800.0,47.69,47.77,47.58,47.68,158800.0
2007-11-02 12:50:00,47.68,47.69,47.57,47.62,95800.0,47.68,47.69,47.57,47.62,95800.0
2007-11-02 13:00:00,47.61,47.67,47.57,47.63,104700.0,47.61,47.67,47.57,47.63,104700.0
2007-11-02 13:10:00,47.63,47.79,47.62,47.75,102400.0,47.63,47.79,47.62,47.75,102400.0
2007-11-02 13:20:00,47.74,47.74,47.64,47.68,107600.0,47.74,47.74,47.64,47.68,107600.0
2007-11-02 13:30:00,47.68,47.75,47.66,47.72,121900.0,47.68,47.75,47.66,47.72,121900.0
2007-11-02 13:40:00,47.73,47.75,47.65,47.72,120000.0,47.73,47.75,47.65,47.72,120000.0
2007-11-02 13:50:00,47.72,47.75,47.63,47.66,115200.0,47.72,47.75,47.63,47.66,115200.0
2007-11-02 14:00:00,47.67,47.73,47.64,47.67,83000.0,47.67,47.73,47.64,47.67,83000.0
2007-11-02 14:10:00,47.67,47.7,47.65,47.68,70300.0,47.67,47.7,47.65,47.68,70300.0
2007-11-02 14:20:00,47.68,47.88,47.68,47.79,188800.0,47.68,47.88,47.68,47.79,188800.0
2007-11-02 14:30:00,47.78,47.85,47.73,47.8,150900.0,47.78,47.85,47.73,47.8,150900.0
2007-11-02 14:40:00,47.8,47.89,47.76,47.85,343200.0,47.8,47.89,47.76,47.85,343200.0
2007-11-02 14:50:00,47.85,47.89,47.76,47.79,214200.0,47.85,47.89,47.76,47.79,214200.0
2007-11-02 15:00:00,47.79,47.91,47.77,47.88,171600.0,47.79,47.91,47.77,47.88,171600.0
2007-11-02 15:10:00,47.88,48.0,47.8,47.97,234500.0,47.88,48.0,47.8,47.97,234500.0
2007-11-02 15:20:00,47.97,47.99,47.86,47.92,169000.0,47.97,47.99,47.86,47.92,169000.0
2007-11-02 15:30:00,47.92,47.95,47.82,47.87,227800.0,47.92,47.95,47.82,47.87,227800.0
2007-11-02 15:40:00,47.87,47.94,47.8,47.81,317900.0,47.87,47.94,47.8,47.81,317900.0
2007-11-02 15:50:00,47.8,47.95,47.7,47.9,492700.0,47.8,47.95,47.7,47.9,492700.0
2007-11-05 09:30:00,47.45,47.6,46.94,47.08,386400.0,47.45,47.6,46.94,47.08,386400.0
2007-11-05 09:40:00,47.09,47.29,46.9,47.23,272200.0,47.09,47.29,46.9,47.23,272200.0
2007-11-05 09:50:00,47.24,47.47,47.16,47.43,116400.0,47.24,47.47,47.16,47.43,116400.0
2007-11-05 10:00:00,47.44,47.7,47.33,47.33,178800.0,47.44,47.7,47.33,47.33,178800.0
2007-11-05 10:10:00,47.34,47.5,47.25,47.27,117200.0,47.34,47.5,47.25,47.27,117200.0
2007-11-05 10:20:00,47.27,47.46,47.24,47.31,106000.0,47.27,47.46,47.24,47.31,106000.0
2007-11-05 10:30:00,47.31,47.46,47.31,47.44,65900.0,47.31,47.46,47.31,47.44,65900.0
2007-11-05 10:40:00,47.43,47.53,47.36,47.47,99500.0,47.43,47.53,47.36,47.47,99500.0
2007-11-05 10:50:00,47.46,47.5,47.41,47.5,115000.0,47.46,47.5,47.41,47.5,115000.0
2007-11-05 11:00:00,47.5,47.5,47.28,47.38,108000.0,47.5,47.5,47.28,47.38,108000.0
2007-11-05 11:10:00,47.38,47.44,47.2,47.27,96700.0,47.38,47.44,47.2,47.27,96700.0
2007-11-05 11:20:00,47.27,47.39,47.23,47.29,57800.0,47.27,47.39,47.23,47.29,57800.0
2007-11-05 11:30:00,47.3,47.34,47.23,47.29,49700.0,47.3,47.34,47.23,47.29,49700.0
2007-11-05 11:40:00,47.28,47.5,47.28,47.47,86700.0,47.28,47.5,47.28,47.47,86700.0
2007-11-05 11:50:00,47.46,47.51,47.42,47.5,47700.0,47.46,47.51,47.42,47.5,47700.0
2007-11-05 12:00:00,47.5,47.56,47.44,47.53,82400.0,47.5,47.56,47.44,47.53,82400.0
2007-11-05 12:10:00,47.52,47.52,47.45,47.49,40900.0,47.52,47.52,47.45,47.49,40900.0
2007-11-05 12:20:00,47.49,47.5,47.38,47.44,52300.0,47.49,47.5,47.38,47.44,52300.0
2007-11-05 12:30:00,47.43,47.5,47.38,47.5,44500.0,47.43,47.5,47.38,47.5,44500.0
2007-11-05 12:40:00,47.49,47.5,47.46,47.5,56100.0,47.49,47.5,47.46,47.5,56100.0
2007-11-05 12:50:00,47.5,47.5,47.46,47.49,41200.0,47.5,47.5,47.46,47.49,41200.0
2007-11-05 13:00:00,47.49,47.63,47.48,47.53,136600.0,47.49,47.63,47.48,47.53,136600.0
2007-11-05 13:10:00,47.52,47.55,47.46,47.5,41600.0,47.52,47.55,47.46,47.5,41600.0
2007-11-05 13:20:00,47.49,47.65,47.49,47.61,60600.0,47.49,47.65,47.49,47.61,60600.0
2007-11-05 13:30:00,47.61,47.65,47.47,47.55,68100.0,47.61,47.65,47.47,47.55,68100.0
2007-11-05 13:40:00,47.56,47.59,47.41,47.42,56100.0,47.56,47.59,47.41,47.42,56100.0
2007-11-05 13:50:00,47.42,47.5,47.28,47.37,91100.0,47.42,47.5,47.28,47.37,91100.0
2007-11-05 14:00:00,47.37,47.47,47.35,47.45,94300.0,47.37,47.47,47.35,47.45,94300.0
2007-11-05 14:10:00,47.46,47.49,47.35,47.4,126400.0,47.46,47.49,47.35,47.4,126400.0
2007-11-05 14:20:00,47.39,47.47,47.23,47.41,133600.0,47.39,47.47,47.23,47.41,133600.0
2007-11-05 14:30:00,47.4,47.47,47.29,47.4,135900.0,47.4,47.47,47.29,47.4,135900.0
2007-11-05 14:40:00,47.41,47.59,47.35,47.53,96300.0,47.41,47.59,47.35,47.53,96300.0
2007-11-05 14:50:00,47.52,47.6,47.44,47.44,80100.0,47.52,47.6,47.44,47.44,80100.0
2007-11-05 15:00:00,47.45,47.75,47.44,47.6,121100.0,47.45,47.75,47.44,47.6,121100.0
2007-11-05 15:10:00,47.6,47.7,47.56,47.64,83700.0,47.6,47.7,47.56,47.64,83700.0
2007-11-05 15:20:00,47.62,47.81,47.62,47.76,167300.0,47.62,47.81,47.62,47.76,167300.0
2007-11-05 15:30:00,47.75,47.88,47.68,47.85,204500.0,47.75,47.88,47.68,47.85,204500.0
2007-11-05 15:40:00,47.86,47.86,47.65,47.67,172700.0,47.86,47.86,47.65,47.67,172700.0
2007-11-05 15:50:00,47.66,47.83,47.64,47.65,504500.0,47.66,47.83,47.64,47.65,504500.0
2007-11-06 09:30:00,47.69,48.11,47.61,47.87,206500.0,47.69,48.11,47.61,47.87,206500.0
2007-11-06 09:40:00,47.88,48.08,47.85,48.05,105300.0,47.88,48.08,47.85,48.05,105300.0
2007-11-06 09:50:00,48.07,48.1,47.92,48.04,86900.0,48.07,48.1,47.92,48.04,86900.0
2007-11-06 10:00:00,48.04,48.25,47.99,48.2,156800.0,48.04,48.25,47.99,48.2,156800.0
2007-11-06 10:10:00,48.2,48.27,48.05,48.12,108700.0,48.2,48.27,48.05,48.12,108700.0
2007-11-06 10:20:00,48.12,48.12,47.76,47.89,116000.0,48.12,48.12,47.76,47.89,116000.0
2007-11-06 10:30:00,47.89,47.94,47.63,47.83,73700.0,47.89,47.94,47.63,47.83,73700.0
2007-11-06 10:40:00,47.84,47.86,47.56,47.66,86200.0,47.84,47.86,47.56,47.66,86200.0
2007-11-06 10:50:00,47.64,47.71,47.48,47.51,88600.0,47.64,47.71,47.48,47.51,88600.0
2007-11-06 11:00:00,47.52,47.52,47.33,47.49,93500.0,47.52,47.52,47.33,47.49,93500.0
2007-11-06 11:10:00,47.5,47.5,47.37,47.5,92200.0,47.5,47.5,47.37,47.5,92200.0
2007-11-06 11:20:00,47.51,47.54,47.34,47.4,105700.0,47.51,47.54,47.34,47.4,105700.0
2007-11-06 11:30:00,47.4,47.42,47.3,47.34,150700.0,47.4,47.42,47.3,47.34,150700.0
2007-11-06 11:40:00,47.34,47.4,47.17,47.19,110100.0,47.34,47.4,47.17,47.19,110100.0
2007-11-06 11:50:00,47.19,47.4,47.19,47.39,128500.0,47.19,47.4,47.19,47.39,128500.0
2007-11-06 12:00:00,47.38,47.39,47.29,47.32,75700.0,47.38,47.39,47.29,47.32,75700.0
2007-11-06 12:10:00,47.33,47.45,47.29,47.42,82500.0,47.33,47.45,47.29,47.42,82500.0
2007-11-06 12:20:00,47.42,47.44,47.27,47.31,60100.0,47.42,47.44,47.27,47.31,60100.0
2007-11-06 12:30:00,47.31,47.34,47.23,47.26,62600.0,47.31,47.34,47.23,47.26,62600.0
2007-11-06 12:40:00,47.26,47.34,47.25,47.28,59600.0,47.26,47.34,47.25,47.28,59600.0
2007-11-06 12:50:00,47.28,47.34,47.25,47.3,63700.0,47.28,47.34,47.25,47.3,63700.0
2007-11-06 13:00:00,47.31,47.38,47.26,47.37,161300.0,47.31,47.38,47.26,47.37,161300.0
2007-11-06 13:10:00,47.36,47.42,47.35,47.41,63200.0,47.36,47.42,47.35,47.41,63200.0
2007-11-06 13:20:00,47.41,47.42,47.33,47.34,72000.0,47.41,47.42,47.33,47.34,72000.0
2007-11-06 13:30:00,47.35,47.42,47.34,47.38,85700.0,47.35,47.42,47.34,47.38,85700.0
2007-11-06 13:40:00,47.38,47.4,47.32,47.36,75500.0,47.38,47.4,47.32,47.36,75500.0
2007-11-06 13:50:00,47.37,47.37,47.25,47.26,93600.0,47.37,47.37,47.25,47.26,93600.0
2007-11-06 14:00:00,47.26,47.34,47.13,47.24,137800.0,47.26,47.34,47.13,47.24,137800.0
2007-11-06 14:10:00,47.23,47.27,47.22,47.26,88700.0,47.23,47.27,47.22,47.26,88700.0
2007-11-06 14:20:00,47.26,47.26,47.1,47.2,105400.0,47.26,47.26,47.1,47.2,105400.0
2007-11-06 14:30:00,47.19,47.25,47.13,47.25,76400.0,47.19,47.25,47.13,47.25,76400.0
2007-11-06 14:40:00,47.25,47.27,47.24,47.27,69400.0,47.25,47.27,47.24,47.27,69400.0
2007-11-06 14:50:00,47.27,47.3,47.25,47.28,90800.0,47.27,47.3,47.25,47.28,90800.0
2007-11-06 15:00:00,47.28,47.36,47.2,47.25,119400.0,47.28,47.36,47.2,47.25,119400.0
2007-11-06 15:10:00,47.25,47.44,47.24,47.37,178700.0,47.25,47.44,47.24,47.37,178700.0
2007-11-06 15:20:00,47.37,47.39,47.3,47.39,107200.0,47.37,47.39,47.3,47.39,107200.0
2007-11-06 15:30:00,47.39,47.42,47.33,47.36,147900.0,47.39,47.42,47.33,47.36,147900.0
2007-11-06 15:40:00,47.36,47.53,47.36,47.51,302900.0,47.36,47.53,47.36,47.51,302900.0
2007-11-06 15:50:00,47.51,47.63,47.48,47.62,421200.0,47.51,47.63,47.48,47.62,421200.0
2007-11-07 09:30:00,47.15,47.31,47.0,47.09,167200.0,47.15,47.31,47.0,47.09,167200.0
2007-11-07 09:40:00,47.1,47.15,46.94,47.09,157000.0,47.1,47.15,46.94,47.09,157000.0
2007-11-07 09:50:00,47.1,47.14,47.01,47.13,60400.0,47.1,47.14,47.01,47.13,60400.0
2007-11-07 10:00:00,47.12,47.18,46.96,47.02,121200.0,47.12,47.18,46.96,47.02,121200.0
2007-11-07 10:10:00,47.05,47.13,46.98,47.04,97700.0,47.05,47.13,46.98,47.04,97700.0
2007-11-07 10:20:00,47.04,47.07,46.94,46.96,165200.0,47.04,47.07,46.94,46.96,165200.0
2007-11-07 10:30:00,46.96,46.97,46.81,46.85,158800.0,46.96,46.97,46.81,46.85,158800.0
2007-11-07 10:40:00,46.85,46.86,46.62,46.79,154600.0,46.85,46.86,46.62,46.79,154600.0
2007-11-07 10:50:00,46.81,46.98,46.77,46.81,84400.0,46.81,46.98,46.77,46.81,84400.0
2007-11-07 11:00:00,46.82,46.88,46.76,46.78,129000.0,46.82,46.88,46.76,46.78,129000.0
2007-11-07 11:10:00,46.77,46.84,46.73,46.8,113000.0,46.77,46.84,46.73,46.8,113000.0
2007-11-07 11:20:00,46.81,46.82,46.71,46.75,100100.0,46.81,46.82,46.71,46.75,100100.0
2007-11-07 11:30:00,46.76,46.76,46.64,46.65,147300.0,46.76,46.76,46.64,46.65,147300.0
2007-11-07 11:40:00,46.65,46.78,46.62,46.72,90000.0,46.65,46.78,46.62,46.72,90000.0
2007-11-07 11:50:00,46.72,46.95,46.72,46.9,73900.0,46.72,46.95,46.72,46.9,73900.0
2007-11-07 12:00:00,46.91,46.93,46.76,46.81,91400.0,46.91,46.93,46.76,46.81,91400.0
2007-11-07 12:10:00,46.81,46.82,46.64,46.65,126200.0,46.81,46.82,46.64,46.65,126200.0
2007-11-07 12:20:00,46.65,46.75,46.61,46.66,107800.0,46.65,46.75,46.61,46.66,107800.0
2007-11-07 12:30:00,46.67,46.73,46.6,46.66,90300.0,46.67,46.73,46.6,46.66,90300.0
2007-11-07 12:40:00,46.66,46.69,46.56,46.58,89500.0,46.66,46.69,46.56,46.58,89500.0
2007-11-07 12:50:00,46.58,46.78,46.48,46.68,222300.0,46.58,46.78,46.48,46.68,222300.0
2007-11-07 13:00:00,46.68,46.84,46.61,46.82,93200.0,46.68,46.84,46.61,46.82,93200.0
2007-11-07 13:10:00,46.82,46.86,46.63,46.64,153300.0,46.82,46.86,46.63,46.64,153300.0
2007-11-07 13:20:00,46.64,46.65,46.3,46.38,230800.0,46.64,46.65,46.3,46.38,230800.0
2007-11-07 13:30:00,46.4,46.61,46.36,46.56,126200.0,46.4,46.61,46.36,46.56,126200.0
2007-11-07 13:40:00,46.55,46.62,46.45,46.58,124400.0,46.55,46.62,46.45,46.58,124400.0
2007-11-07 13:50:00,46.6,46.6,46.46,46.51,80000.0,46.6,46.6,46.46,46.51,80000.0
2007-11-07 14:00:00,46.51,46.59,46.43,46.56,122600.0,46.51,46.59,46.43,46.56,122600.0
2007-11-07 14:10:00,46.54,46.69,46.51,46.62,100800.0,46.54,46.69,46.51,46.62,100800.0
2007-11-07 14:20:00,46.61,46.71,46.59,46.71,108600.0,46.61,46.71,46.59,46.71,108600.0
2007-11-07 14:30:00,46.69,46.73,46.65,46.68,66500.0,46.69,46.73,46.65,46.68,66500.0
2007-11-07 14:40:00,46.69,46.8,46.67,46.69,86200.0,46.69,46.8,46.67,46.69,86200.0
2007-11-07 14:50:00,46.69,46.72,46.51,46.64,140700.0,46.69,46.72,46.51,46.64,140700.0
2007-11-07 15:00:00,46.65,46.75,46.63,46.72,110700.0,46.65,46.75,46.63,46.72,110700.0
2007-11-07 15:10:00,46.73,46.78,46.45,46.5,175100.0,46.73,46.78,46.45,46.5,175100.0
2007-11-07 15:20:00,46.5,46.62,46.17,46.19,311900.0,46.5,46.62,46.17,46.19,311900.0
2007-11-07 15:30:00,46.19,46.42,46.19,46.28,361500.0,46.19,46.42,46.19,46.28,361500.0
2007-11-07 15:40:00,46.28,46.49,46.24,46.33,590600.0,46.28,46.49,46.24,46.33,590600.0
2007-11-07 15:50:00,46.33,46.37,46.17,46.17,476800.0,46.33,46.37,46.17,46.17,476800.0
2007-11-08 09:30:00,46.25,46.25,45.76,45.76,354000.0,46.25,46.25,45.76,45.76,354000.0
2007-11-08 09:40:00,45.78,45.93,45.41,45.44,406000.0,45.78,45.93,45.41,45.44,406000.0
2007-11-08 09:50:00,45.45,45.74,45.44,45.71,368900.0,45.45,45.74,45.44,45.71,368900.0
2007-11-08 10:00:00,45.71,45.88,45.06,45.27,495900.0,45.71,45.88,45.06,45.27,495900.0
2007-11-08 10:10:00,45.27,45.5,45.22,45.33,158500.0,45.27,45.5,45.22,45.33,158500.0
2007-11-08 10:20:00,45.35,45.62,45.28,45.55,318500.0,45.35,45.62,45.28,45.55,318500.0
2007-11-08 10:30:00,45.56,45.65,45.11,45.14,276600.0,45.56,45.65,45.11,45.14,276600.0
2007-11-08 10:40:00,45.14,45.23,45.04,45.09,241300.0,45.14,45.23,45.04,45.09,241300.0
2007-11-08 10:50:00,45.09,45.16,44.91,45.12,413500.0,45.09,45.16,44.91,45.12,413500.0
2007-11-08 11:00:00,45.13,45.25,45.12,45.2,199500.0,45.13,45.25,45.12,45.2,199500.0
2007-11-08 11:10:00,45.19,45.41,45.18,45.29,181200.0,45.19,45.41,45.18,45.29,181200.0
2007-11-08 11:20:00,45.3,45.33,45.16,45.29,205100.0,45.3,45.33,45.16,45.29,205100.0
2007-11-08 11:30:00,45.29,45.32,45.08,45.13,235200.0,45.29,45.32,45.08,45.13,235200.0
2007-11-08 11:40:00,45.14,45.3,45.1,45.11,305800.0,45.14,45.3,45.1,45.11,305800.0
2007-11-08 11:50:00,45.11,45.34,45.11,45.31,168800.0,45.11,45.34,45.11,45.31,168800.0
2007-11-08 12:00:00,45.31,45.46,45.28,45.35,123900.0,45.31,45.46,45.28,45.35,123900.0
2007-11-08 12:10:00,45.35,45.35,45.13,45.2,129900.0,45.35,45.35,45.13,45.2,129900.0
2007-11-08 12:20:00,45.2,45.27,44.95,45.07,178700.0,45.2,45.27,44.95,45.07,178700.0
2007-11-08 12:30:00,45.07,45.1,44.64,44.76,214900.0,45.07,45.1,44.64,44.76,214900.0
2007-11-08 12:40:00,44.76,44.79,44.25,44.35,398200.0,44.76,44.79,44.25,44.35,398200.0
2007-11-08 12:50:00,44.35,44.62,44.27,44.55,236800.0,44.35,44.62,44.27,44.55,236800.0
2007-11-08 13:00:00,44.55,44.6,44.18,44.19,216900.0,44.55,44.6,44.18,44.19,216900.0
2007-11-08 13:10:00,44.19,44.44,44.02,44.31,274400.0,44.19,44.44,44.02,44.31,274400.0
2007-11-08 13:20:00,44.32,44.53,44.2,44.51,305000.0,44.32,44.53,44.2,44.51,305000.0
2007-11-08 13:30:00,44.51,44.62,44.3,44.54,206400.0,44.51,44.62,44.3,44.54,206400.0
2007-11-08 13:40:00,44.53,44.65,44.41,44.5,176500.0,44.53,44.65,44.41,44.5,176500.0
2007-11-08 13:50:00,44.5,44.73,44.5,44.66,125700.0,44.5,44.73,44.5,44.66,125700.0
2007-11-08 14:00:00,44.65,44.68,44.49,44.5,159100.0,44.65,44.68,44.49,44.5,159100.0
2007-11-08 14:10:00,44.49,44.55,44.42,44.43,131600.0,44.49,44.55,44.42,44.43,131600.0
2007-11-08 14:20:00,44.45,44.46,44.31,44.32,230700.0,44.45,44.46,44.31,44.32,230700.0
2007-11-08 14:30:00,44.31,44.48,44.2,44.22,284600.0,44.31,44.48,44.2,44.22,284600.0
2007-11-08 14:40:00,44.22,44.38,44.05,44.3,427100.0,44.22,44.38,44.05,44.3,427100.0
2007-11-08 14:50:00,44.32,44.53,44.29,44.51,190700.0,44.32,44.53,44.29,44.51,190700.0
2007-11-08 15:00:00,44.52,44.71,44.36,44.63,287000.0,44.52,44.71,44.36,44.63,287000.0
2007-11-08 15:10:00,44.62,44.77,44.53,44.76,232400.0,44.62,44.77,44.53,44.76,232400.0
2007-11-08 15:20:00,44.77,45.29,44.77,45.26,414700.0,44.77,45.29,44.77,45.26,414700.0
2007-11-08 15:30:00,45.25,45.29,44.91,44.99,473600.0,45.25,45.29,44.91,44.99,473600.0
2007-11-08 15:40:00,44.99,45.12,44.99,45.08,426200.0,44.99,45.12,44.99,45.08,426200.0
2007-11-08 15:50:00,45.09,45.16,45.0,45.0,573200.0,45.09,45.16,45.0,45.0,573200.0
2007-11-09 09:30:00,43.95,44.1,43.75,43.79,540400.0,43.95,44.1,43.75,43.79,540400.0
2007-11-09 09:40:00,43.8,43.94,43.51,43.94,362900.0,43.8,43.94,43.51,43.94,362900.0
2007-11-09 09:50:00,43.94,44.13,43.82,43.99,371900.0,43.94,44.13,43.82,43.99,371900.0
2007-11-09 10:00:00,43.99,44.08,43.93,43.97,277900.0,43.99,44.08,43.93,43.97,277900.0
2007-11-09 10:10:00,43.97,43.99,43.76,43.86,247100.0,43.97,43.99,43.76,43.86,247100.0
2007-11-09 10:20:00,43.86,44.0,43.85,43.96,244700.0,43.86,44.0,43.85,43.96,244700.0
2007-11-09 10:30:00,43.97,43.98,43.65,43.79,222000.0,43.97,43.98,43.65,43.79,222000.0
2007-11-09 10:40:00,43.78,43.89,43.47,43.49,393100.0,43.78,43.89,43.47,43.49,393100.0
2007-11-09 10:50:00,43.51,43.6,43.47,43.56,148900.0,43.51,43.6,43.47,43.56,148900.0
2007-11-09 11:00:00,43.56,43.61,43.28,43.31,365200.0,43.56,43.61,43.28,43.31,365200.0
2007-11-09 11:10:00,43.31,43.34,43.07,43.09,428400.0,43.31,43.34,43.07,43.09,428400.0
2007-11-09 11:20:00,43.08,43.62,43.05,43.57,367900.0,43.08,43.62,43.05,43.57,367900.0
2007-11-09 11:30:00,43.55,43.65,43.37,43.44,198900.0,43.55,43.65,43.37,43.44,198900.0
2007-11-09 11:40:00,43.46,43.66,43.4,43.55,108000.0,43.46,43.66,43.4,43.55,108000.0
2007-11-09 11:50:00,43.53,43.64,43.48,43.52,127500.0,43.53,43.64,43.48,43.52,127500.0
2007-11-09 12:00:00,43.52,43.55,43.41,43.55,77600.0,43.52,43.55,43.41,43.55,77600.0
2007-11-09 12:10:00,43.55,43.6,43.4,43.53,92100.0,43.55,43.6,43.4,43.53,92100.0
2007-11-09 12:20:00,43.52,43.57,43.45,43.54,74800.0,43.52,43.57,43.45,43.54,74800.0
2007-11-09 12:30:00,43.54,43.69,43.54,43.6,240800.0,43.54,43.69,43.54,43.6,240800.0
2007-11-09 12:40:00,43.62,43.63,43.42,43.52,148100.0,43.62,43.63,43.42,43.52,148100.0
2007-11-09 12:50:00,43.52,43.55,43.41,43.52,85800.0,43.52,43.55,43.41,43.52,85800.0
2007-11-09 13:00:00,43.53,43.66,43.49,43.61,160300.0,43.53,43.66,43.49,43.61,160300.0
2007-11-09 13:10:00,43.6,43.7,43.56,43.69,95200.0,43.6,43.7,43.56,43.69,95200.0
2007-11-09 13:20:00,43.68,43.69,43.56,43.66,126200.0,43.68,43.69,43.56,43.66,126200.0
2007-11-09 13:30:00,43.66,43.75,43.58,43.67,103800.0,43.66,43.75,43.58,43.67,103800.0
2007-11-09 13:40:00,43.67,43.73,43.59,43.63,139000.0,43.67,43.73,43.59,43.63,139000.0
2007-11-09 13:50:00,43.63,43.63,43.49,43.49,142600.0,43.63,43.63,43.49,43.49,142600.0
2007-11-09 14:00:00,43.48,43.87,43.41,43.7,277700.0,43.48,43.87,43.41,43.7,277700.0
2007-11-09 14:10:00,43.7,43.88,43.68,43.84,120100.0,43.7,43.88,43.68,43.84,120100.0
2007-11-09 14:20:00,43.84,43.93,43.74,43.89,160800.0,43.84,43.93,43.74,43.89,160800.0
2007-11-09 14:30:00,43.88,43.93,43.64,43.68,138200.0,43.88,43.93,43.64,43.68,138200.0
2007-11-09 14:40:00,43.68,43.9,43.68,43.85,152200.0,43.68,43.9,43.68,43.85,152200.0
2007-11-09 14:50:00,43.86,43.89,43.69,43.75,159300.0,43.86,43.89,43.69,43.75,159300.0
2007-11-09 15:00:00,43.76,43.85,43.67,43.77,157300.0,43.76,43.85,43.67,43.77,157300.0
2007-11-09 15:10:00,43.8,43.88,43.73,43.86,101800.0,43.8,43.88,43.73,43.86,101800.0
2007-11-09 15:20:00,43.86,43.95,43.79,43.81,433200.0,43.86,43.95,43.79,43.81,433200.0
2007-11-09 15:30:00,43.81,43.83,43.59,43.62,232300.0,43.81,43.83,43.59,43.62,232300.0
2007-11-09 15:40:00,43.62,43.68,43.54,43.6,433000.0,43.62,43.68,43.54,43.6,433000.0
2007-11-09 15:50:00,43.6,43.69,43.19,43.19,959200.0,43.6,43.69,43.19,43.19,959200.0
2007-11-12 09:30:00,43.32,43.34,42.62,42.91,391600.0,43.32,43.34,42.62,42.91,391600.0
2007-11-12 09:40:00,42.91,42.98,42.63,42.82,291700.0,42.91,42.98,42.63,42.82,291700.0
2007-11-12 09:50:00,42.81,42.85,42.52,42.6,268200.0,42.81,42.85,42.52,42.6,268200.0
2007-11-12 10:00:00,42.59,42.62,42.43,42.52,286600.0,42.59,42.62,42.43,42.52,286600.0
2007-11-12 10:10:00,42.51,42.79,42.35,42.63,333800.0,42.51,42.79,42.35,42.63,333800.0
2007-11-12 10:20:00,42.62,42.67,42.4,42.45,213800.0,42.62,42.67,42.4,42.45,213800.0
2007-11-12 10:30:00,42.44,42.62,42.38,42.49,164100.0,42.44,42.62,42.38,42.49,164100.0
2007-11-12 10:40:00,42.48,42.6,42.43,42.48,229400.0,42.48,42.6,42.43,42.48,229400.0
2007-11-12 10:50:00,42.48,42.64,42.45,42.61,252100.0,42.48,42.64,42.45,42.61,252100.0
2007-11-12 11:00:00,42.61,42.81,42.53,42.75,361900.0,42.61,42.81,42.53,42.75,361900.0
2007-11-12 11:10:00,42.75,42.79,42.59,42.62,254300.0,42.75,42.79,42.59,42.62,254300.0
2007-11-12 11:20:00,42.61,42.78,42.61,42.75,110500.0,42.61,42.78,42.61,42.75,110500.0
2007-11-12 11:30:00,42.74,42.76,42.49,42.53,136200.0,42.74,42.76,42.49,42.53,136200.0
2007-11-12 11:40:00,42.51,42.55,42.4,42.47,117600.0,42.51,42.55,42.4,42.47,117600.0
2007-11-12 11:50:00,42.45,42.51,42.4,42.45,112800.0,42.45,42.51,42.4,42.45,112800.0
2007-11-12 12:00:00,42.45,42.6,42.43,42.52,99500.0,42.45,42.6,42.43,42.52,99500.0
2007-11-12 12:10:00,42.53,42.72,42.53,42.67,198700.0,42.53,42.72,42.53,42.67,198700.0
2007-11-12 12:20:00,42.68,42.87,42.68,42.83,104000.0,42.68,42.87,42.68,42.83,104000.0
2007-11-12 12:30:00,42.83,42.99,42.82,42.89,108700.0,42.83,42.99,42.82,42.89,108700.0
2007-11-12 12:40:00,42.9,42.96,42.78,42.85,62300.0,42.9,42.96,42.78,42.85,62300.0
2007-11-12 12:50:00,42.82,42.83,42.67,42.7,130800.0,42.82,42.83,42.67,42.7,130800.0
2007-11-12 13:00:00,42.71,42.76,42.63,42.64,74800.0,42.71,42.76,42.63,42.64,74800.0
2007-11-12 13:10:00,42.63,42.7,42.59,42.67,83600.0,42.63,42.7,42.59,42.67,83600.0
2007-11-12 13:20:00,42.68,42.78,42.67,42.78,83300.0,42.68,42.78,42.67,42.78,83300.0
2007-11-12 13:30:00,42.77,42.77,42.64,42.69,131700.0,42.77,42.77,42.64,42.69,131700.0
2007-11-12 13:40:00,42.69,42.7,42.5,42.59,175200.0,42.69,42.7,42.5,42.59,175200.0
2007-11-12 13:50:00,42.6,42.62,42.43,42.53,168400.0,42.6,42.62,42.43,42.53,168400.0
2007-11-12 14:00:00,42.53,42.72,42.53,42.67,128700.0,42.53,42.72,42.53,42.67,128700.0
2007-11-12 14:10:00,42.66,42.69,42.52,42.54,188100.0,42.66,42.69,42.52,42.54,188100.0
2007-11-12 14:20:00,42.54,42.6,42.25,42.43,277700.0,42.54,42.6,42.25,42.43,277700.0
2007-11-12 14:30:00,42.42,42.61,42.39,42.61,204200.0,42.42,42.61,42.39,42.61,204200.0
2007-11-12 14:40:00,42.61,42.69,42.57,42.57,194600.0,42.61,42.69,42.57,42.57,194600.0
2007-11-12 14:50:00,42.58,42.64,42.39,42.54,216000.0,42.58,42.64,42.39,42.54,216000.0
2007-11-12 15:00:00,42.55,42.63,42.25,42.42,253700.0,42.55,42.63,42.25,42.42,253700.0
2007-11-12 15:10:00,42.43,42.56,42.32,42.43,217600.0,42.43,42.56,42.32,42.43,217600.0
2007-11-12 15:20:00,42.43,42.59,42.43,42.44,296600.0,42.43,42.59,42.43,42.44,296600.0
2007-11-12 15:30:00,42.45,42.64,42.44,42.6,289400.0,42.45,42.64,42.44,42.6,289400.0
2007-11-12 15:40:00,42.6,42.6,42.18,42.2,618200.0,42.6,42.6,42.18,42.2,618200.0
2007-11-12 15:50:00,42.2,42.33,42.13,42.17,852300.0,42.2,42.33,42.13,42.17,852300.0
2007-11-13 09:30:00,41.0,41.1,39.7,40.75,2264100.0,41.0,41.1,39.7,40.75,2264100.0
2007-11-13 09:40:00,40.75,41.36,40.74,40.77,1329800.0,40.75,41.36,40.74,40.77,1329800.0
2007-11-13 09:50:00,40.77,40.77,40.23,40.56,933100.0,40.77,40.77,40.23,40.56,933100.0
2007-11-13 10:00:00,40.56,40.58,40.35,40.35,580300.0,40.56,40.58,40.35,40.35,580300.0
2007-11-13 10:10:00,40.35,40.36,40.0,40.07,635300.0,40.35,40.36,40.0,40.07,635300.0
2007-11-13 10:20:00,40.07,40.34,40.04,40.1,766200.0,40.07,40.34,40.04,40.1,766200.0
2007-11-13 10:30:00,40.1,40.15,39.99,40.02,561400.0,40.1,40.15,39.99,40.02,561400.0
2007-11-13 10:40:00,40.01,40.18,40.01,40.1,824800.0,40.01,40.18,40.01,40.1,824800.0
2007-11-13 10:50:00,40.09,40.25,40.01,40.23,864900.0,40.09,40.25,40.01,40.23,864900.0
2007-11-13 11:00:00,40.23,40.28,40.04,40.04,573100.0,40.23,40.28,40.04,40.04,573100.0
2007-11-13 11:10:00,40.04,40.14,39.9,39.97,856100.0,40.04,40.14,39.9,39.97,856100.0
2007-11-13 11:20:00,39.96,40.06,39.96,40.0,869900.0,39.96,40.06,39.96,40.0,869900.0
2007-11-13 11:30:00,40.0,40.03,39.97,40.0,790900.0,40.0,40.03,39.97,40.0,790900.0
2007-11-13 11:40:00,40.0,40.0,39.85,39.94,527800.0,40.0,40.0,39.85,39.94,527800.0
2007-11-13 11:50:00,39.94,40.02,39.93,39.99,385700.0,39.94,40.02,39.93,39.99,385700.0
2007-11-13 12:00:00,40.0,40.02,39.9,39.99,299800.0,40.0,40.02,39.9,39.99,299800.0
2007-11-13 12:10:00,40.0,40.0,39.91,39.92,274200.0,40.0,40.0,39.91,39.92,274200.0
2007-11-13 12:20:00,39.92,39.96,39.85,39.87,354900.0,39.92,39.96,39.85,39.87,354900.0
2007-11-13 12:30:00,39.87,39.93,39.71,39.72,473500.0,39.87,39.93,39.71,39.72,473500.0
2007-11-13 12:40:00,39.72,39.76,39.71,39.73,700000.0,39.72,39.76,39.71,39.73,700000.0
2007-11-13 12:50:00,39.74,39.74,39.56,39.64,643200.0,39.74,39.74,39.56,39.64,643200.0
2007-11-13 13:00:00,39.64,39.7,39.59,39.69,562100.0,39.64,39.7,39.59,39.69,562100.0
2007-11-13 13:10:00,39.69,39.82,39.68,39.75,378300.0,39.69,39.82,39.68,39.75,378300.0
2007-11-13 13:20:00,39.76,39.79,39.75,39.76,329700.0,39.76,39.79,39.75,39.76,329700.0
2007-11-13 13:30:00,39.75,39.79,39.75,39.79,285300.0,39.75,39.79,39.75,39.79,285300.0
2007-11-13 13:40:00,39.79,39.87,39.78,39.82,500600.0,39.79,39.87,39.78,39.82,500600.0
2007-11-13 13:50:00,39.82,39.85,39.75,39.79,347800.0,39.82,39.85,39.75,39.79,347800.0
2007-11-13 14:00:00,39.79,39.85,39.75,39.81,389200.0,39.79,39.85,39.75,39.81,389200.0
2007-11-13 14:10:00,39.81,40.01,39.81,40.0,669400.0,39.81,40.01,39.81,40.0,669400.0
2007-11-13 14:20:00,40.0,40.1,39.99,40.03,986000.0,40.0,40.1,39.99,40.03,986000.0
2007-11-13 14:30:00,40.03,40.16,40.03,40.1,836200.0,40.03,40.16,40.03,40.1,836200.0
2007-11-13 14:40:00,40.11,40.19,40.11,40.17,652600.0,40.11,40.19,40.11,40.17,652600.0
2007-11-13 14:50:00,40.17,40.18,40.08,40.1,829100.0,40.17,40.18,40.08,40.1,829100.0
2007-11-13 15:00:00,40.1,40.26,40.08,40.17,1011600.0,40.1,40.26,40.08,40.17,1011600.0
2007-11-13 15:10:00,40.18,40.18,40.06,40.11,473300.0,40.18,40.18,40.06,40.11,473300.0
2007-11-13 15:20:00,40.11,40.11,40.06,40.08,847600.0,40.11,40.11,40.06,40.08,847600.0
2007-11-13 15:30:00,40.08,40.25,40.0,40.25,1080600.0,40.08,40.25,40.0,40.25,1080600.0
2007-11-13 15:40:00,40.25,40.58,40.24,40.52,1499200.0,40.25,40.58,40.24,40.52,1499200.0
2007-11-13 15:50:00,40.53,40.87,40.48,40.85,2107700.0,40.53,40.87,40.48,40.85,2107700.0
2007-11-14 09:30:00,41.3,41.95,41.25,41.84,1005000.0,41.3,41.95,41.25,41.84,1005000.0
2007-11-14 09:40:00,41.82,41.92,41.61,41.7,739300.0,41.82,41.92,41.61,41.7,739300.0
2007-11-14 09:50:00,41.7,42.06,41.62,42.0,653900.0,41.7,42.06,41.62,42.0,653900.0
2007-11-14 10:00:00,42.01,42.01,41.75,41.9,596600.0,42.01,42.01,41.75,41.9,596600.0
2007-11-14 10:10:00,41.91,41.96,41.63,41.75,508400.0,41.91,41.96,41.63,41.75,508400.0
2007-11-14 10:20:00,41.74,41.97,41.74,41.86,220900.0,41.74,41.97,41.74,41.86,220900.0
2007-11-14 10:30:00,41.86,42.01,41.76,41.97,198700.0,41.86,42.01,41.76,41.97,198700.0
2007-11-14 10:40:00,41.98,42.06,41.79,41.89,200200.0,41.98,42.06,41.79,41.89,200200.0
2007-11-14 10:50:00,41.88,41.96,41.81,41.82,144200.0,41.88,41.96,41.81,41.82,144200.0
2007-11-14 11:00:00,41.81,41.96,41.74,41.78,212200.0,41.81,41.96,41.74,41.78,212200.0
2007-11-14 11:10:00,41.78,41.82,41.31,41.63,653800.0,41.78,41.82,41.31,41.63,653800.0
2007-11-14 11:20:00,41.63,41.7,41.53,41.6,151300.0,41.63,41.7,41.53,41.6,151300.0
2007-11-14 11:30:00,41.6,41.61,41.35,41.4,273300.0,41.6,41.61,41.35,41.4,273300.0
2007-11-14 11:40:00,41.4,41.56,41.32,41.53,261000.0,41.4,41.56,41.32,41.53,261000.0
2007-11-14 11:50:00,41.53,41.64,41.45,41.52,394500.0,41.53,41.64,41.45,41.52,394500.0
2007-11-14 12:00:00,41.51,41.57,41.49,41.54,153000.0,41.51,41.57,41.49,41.54,153000.0
2007-11-14 12:10:00,41.55,41.71,41.54,41.65,218900.0,41.55,41.71,41.54,41.65,218900.0
2007-11-14 12:20:00,41.65,41.77,41.59,41.76,144000.0,41.65,41.77,41.59,41.76,144000.0
2007-11-14 12:30:00,41.77,41.82,41.67,41.81,113500.0,41.77,41.82,41.67,41.81,113500.0
2007-11-14 12:40:00,41.81,41.82,41.67,41.72,69300.0,41.81,41.82,41.67,41.72,69300.0
2007-11-14 12:50:00,41.72,41.83,41.7,41.71,102700.0,41.72,41.83,41.7,41.71,102700.0
2007-11-14 13:00:00,41.72,41.81,41.7,41.7,122100.0,41.72,41.81,41.7,41.7,122100.0
2007-11-14 13:10:00,41.7,41.84,41.69,41.79,232100.0,41.7,41.84,41.69,41.79,232100.0
2007-11-14 13:20:00,41.79,41.94,41.76,41.86,143900.0,41.79,41.94,41.76,41.86,143900.0
2007-11-14 13:30:00,41.85,42.0,41.71,41.76,226600.0,41.85,42.0,41.71,41.76,226600.0
2007-11-14 13:40:00,41.76,41.77,41.5,41.61,231700.0,41.76,41.77,41.5,41.61,231700.0
2007-11-14 13:50:00,41.62,41.67,41.51,41.51,146000.0,41.62,41.67,41.51,41.51,146000.0
2007-11-14 14:00:00,41.51,41.64,41.5,41.61,136800.0,41.51,41.64,41.5,41.61,136800.0
2007-11-14 14:10:00,41.61,41.66,41.5,41.54,173800.0,41.61,41.66,41.5,41.54,173800.0
2007-11-14 14:20:00,41.54,41.59,41.51,41.52,184500.0,41.54,41.59,41.51,41.52,184500.0
2007-11-14 14:30:00,41.52,41.53,41.43,41.44,219900.0,41.52,41.53,41.43,41.44,219900.0
2007-11-14 14:40:00,41.43,41.46,41.28,41.3,338400.0,41.43,41.46,41.28,41.3,338400.0
2007-11-14 14:50:00,41.3,41.44,41.29,41.33,222500.0,41.3,41.44,41.29,41.33,222500.0
2007-11-14 15:00:00,41.32,41.36,41.28,41.33,205200.0,41.32,41.36,41.28,41.33,205200.0
2007-11-14 15:10:00,41.33,41.36,41.27,41.35,236100.0,41.33,41.36,41.27,41.35,236100.0
2007-11-14 15:20:00,41.35,41.44,41.28,41.44,250900.0,41.35,41.44,41.28,41.44,250900.0
2007-11-14 15:30:00,41.44,41.44,41.04,41.2,458800.0,41.44,41.44,41.04,41.2,458800.0
2007-11-14 15:40:00,41.2,41.2,40.82,40.83,677200.0,41.2,41.2,40.82,40.83,677200.0
2007-11-14 15:50:00,40.84,41.05,40.59,41.05,1030800.0,40.84,41.05,40.59,41.05,1030800.0
2007-11-15 09:30:00,40.97,41.1,40.7,40.92,384000.0,40.97,41.1,40.7,40.92,384000.0
2007-11-15 09:40:00,40.93,40.97,40.69,40.83,305500.0,40.93,40.97,40.69,40.83,305500.0
2007-11-15 09:50:00,40.83,40.91,40.78,40.9,224400.0,40.83,40.91,40.78,40.9,224400.0
2007-11-15 10:00:00,40.9,41.17,40.87,41.14,199200.0,40.9,41.17,40.87,41.14,199200.0
2007-11-15 10:10:00,41.15,41.24,41.07,41.11,210300.0,41.15,41.24,41.07,41.11,210300.0
2007-11-15 10:20:00,41.12,41.19,41.12,41.18,125600.0,41.12,41.19,41.12,41.18,125600.0
2007-11-15 10:30:00,41.16,41.47,41.01,41.44,300400.0,41.16,41.47,41.01,41.44,300400.0
2007-11-15 10:40:00,41.45,41.55,41.37,41.55,179600.0,41.45,41.55,41.37,41.55,179600.0
2007-11-15 10:50:00,41.55,41.58,41.45,41.47,137600.0,41.55,41.58,41.45,41.47,137600.0
2007-11-15 11:00:00,41.48,41.63,41.47,41.57,176700.0,41.48,41.63,41.47,41.57,176700.0
2007-11-15 11:10:00,41.58,41.6,41.57,41.58,90900.0,41.58,41.6,41.57,41.58,90900.0
2007-11-15 11:20:00,41.58,41.6,41.52,41.6,133700.0,41.58,41.6,41.52,41.6,133700.0
2007-11-15 11:30:00,41.6,41.69,41.45,41.64,213500.0,41.6,41.69,41.45,41.64,213500.0
2007-11-15 11:40:00,41.64,41.65,41.47,41.52,159900.0,41.64,41.65,41.47,41.52,159900.0
2007-11-15 11:50:00,41.52,41.52,41.43,41.49,215800.0,41.52,41.52,41.43,41.49,215800.0
2007-11-15 12:00:00,41.49,41.56,41.45,41.53,183000.0,41.49,41.56,41.45,41.53,183000.0
2007-11-15 12:10:00,41.54,41.58,41.5,41.5,155600.0,41.54,41.58,41.5,41.5,155600.0
2007-11-15 12:20:00,41.5,41.58,41.47,41.51,169400.0,41.5,41.58,41.47,41.51,169400.0
2007-11-15 12:30:00,41.5,41.5,41.42,41.43,151100.0,41.5,41.5,41.42,41.43,151100.0
2007-11-15 12:40:00,41.44,41.44,41.29,41.31,196600.0,41.44,41.44,41.29,41.31,196600.0
2007-11-15 12:50:00,41.31,41.43,41.31,41.41,131500.0,41.31,41.43,41.31,41.41,131500.0
2007-11-15 13:00:00,41.4,41.52,41.39,41.46,95100.0,41.4,41.52,41.39,41.46,95100.0
2007-11-15 13:10:00,41.46,41.52,41.34,41.37,108500.0,41.46,41.52,41.34,41.37,108500.0
2007-11-15 13:20:00,41.38,41.47,41.28,41.45,118700.0,41.38,41.47,41.28,41.45,118700.0
2007-11-15 13:30:00,41.46,41.59,41.42,41.45,131100.0,41.46,41.59,41.42,41.45,131100.0
2007-11-15 13:40:00,41.45,41.53,41.44,41.49,79200.0,41.45,41.53,41.44,41.49,79200.0
2007-11-15 13:50:00,41.49,41.51,41.41,41.43,94200.0,41.49,41.51,41.41,41.43,94200.0
2007-11-15 14:00:00,41.43,41.45,41.3,41.41,242500.0,41.43,41.45,41.3,41.41,242500.0
2007-11-15 14:10:00,41.42,41.5,41.35,41.45,117200.0,41.42,41.5,41.35,41.45,117200.0
2007-11-15 14:20:00,41.45,41.6,41.43,41.53,220300.0,41.45,41.6,41.43,41.53,220300.0
2007-11-15 14:30:00,41.54,41.62,41.53,41.56,129000.0,41.54,41.62,41.53,41.56,129000.0
2007-11-15 14:40:00,41.57,41.58,41.43,41.54,174300.0,41.57,41.58,41.43,41.54,174300.0
2007-11-15 14:50:00,41.53,41.53,41.24,41.25,190000.0,41.53,41.53,41.24,41.25,190000.0
2007-11-15 15:00:00,41.24,41.36,41.16,41.21,243500.0,41.24,41.36,41.16,41.21,243500.0
2007-11-15 15:10:00,41.2,41.22,40.95,41.0,588800.0,41.2,41.22,40.95,41.0,588800.0
2007-11-15 15:20:00,41.0,41.01,40.87,40.89,450100.0,41.0,41.01,40.87,40.89,450100.0
2007-11-15 15:30:00,40.89,40.9,40.53,40.65,640500.0,40.89,40.9,40.53,40.65,640500.0
2007-11-15 15:40:00,40.65,40.9,40.64,40.83,607700.0,40.65,40.9,40.64,40.83,607700.0
2007-11-15 15:50:00,40.83,40.9,40.77,40.82,566500.0,40.83,40.9,40.77,40.82,566500.0
2007-11-16 09:30:00,41.36,41.43,41.13,41.21,1126700.0,41.36,41.43,41.13,41.21,1126700.0
2007-11-16 09:40:00,41.22,41.4,41.21,41.34,359100.0,41.22,41.4,41.21,41.34,359100.0
2007-11-16 09:50:00,41.34,41.41,41.16,41.2,353800.0,41.34,41.41,41.16,41.2,353800.0
2007-11-16 10:00:00,41.2,41.42,41.19,41.42,556900.0,41.2,41.42,41.19,41.42,556900.0
2007-11-16 10:10:00,41.42,41.68,41.4,41.65,803300.0,41.42,41.68,41.4,41.65,803300.0
2007-11-16 10:20:00,41.65,41.66,41.53,41.6,326700.0,41.65,41.66,41.53,41.6,326700.0
2007-11-16 10:30:00,41.6,41.74,41.6,41.65,388200.0,41.6,41.74,41.6,41.65,388200.0
2007-11-16 10:40:00,41.65,41.67,41.59,41.67,254600.0,41.65,41.67,41.59,41.67,254600.0
2007-11-16 10:50:00,41.66,41.77,41.66,41.72,328700.0,41.66,41.77,41.66,41.72,328700.0
2007-11-16 11:00:00,41.73,41.81,41.69,41.78,375800.0,41.73,41.81,41.69,41.78,375800.0
2007-11-16 11:10:00,41.79,41.86,41.72,41.86,396000.0,41.79,41.86,41.72,41.86,396000.0
2007-11-16 11:20:00,41.85,41.9,41.78,41.84,320100.0,41.85,41.9,41.78,41.84,320100.0
2007-11-16 11:30:00,41.85,42.1,41.84,41.96,489000.0,41.85,42.1,41.84,41.96,489000.0
2007-11-16 11:40:00,41.96,42.18,41.95,42.12,1104700.0,41.96,42.18,41.95,42.12,1104700.0
2007-11-16 11:50:00,42.12,42.3,42.1,42.25,352300.0,42.12,42.3,42.1,42.25,352300.0
2007-11-16 12:00:00,42.25,42.29,42.21,42.27,232100.0,42.25,42.29,42.21,42.27,232100.0
2007-11-16 12:10:00,42.28,42.3,42.15,42.22,302300.0,42.28,42.3,42.15,42.22,302300.0
2007-11-16 12:20:00,42.23,42.23,42.19,42.22,130800.0,42.23,42.23,42.19,42.22,130800.0
2007-11-16 12:30:00,42.22,42.49,42.22,42.41,339200.0,42.22,42.49,42.22,42.41,339200.0
2007-11-16 12:40:00,42.43,42.45,42.29,42.39,325200.0,42.43,42.45,42.29,42.39,325200.0
2007-11-16 12:50:00,42.4,42.5,42.33,42.4,301200.0,42.4,42.5,42.33,42.4,301200.0
2007-11-16 13:00:00,42.4,42.52,42.23,42.44,352400.0,42.4,42.52,42.23,42.44,352400.0
2007-11-16 13:10:00,42.43,42.51,42.39,42.48,189600.0,42.43,42.51,42.39,42.48,189600.0
2007-11-16 13:20:00,42.48,42.49,42.37,42.41,265900.0,42.48,42.49,42.37,42.41,265900.0
2007-11-16 13:30:00,42.4,42.41,42.35,42.37,142300.0,42.4,42.41,42.35,42.37,142300.0
2007-11-16 13:40:00,42.36,42.4,42.33,42.37,149500.0,42.36,42.4,42.33,42.37,149500.0
2007-11-16 13:50:00,42.37,42.38,42.25,42.27,136600.0,42.37,42.38,42.25,42.27,136600.0
2007-11-16 14:00:00,42.27,42.32,42.14,42.19,301600.0,42.27,42.32,42.14,42.19,301600.0
2007-11-16 14:10:00,42.19,42.23,42.05,42.17,256300.0,42.19,42.23,42.05,42.17,256300.0
2007-11-16 14:20:00,42.16,42.38,42.15,42.37,182500.0,42.16,42.38,42.15,42.37,182500.0
2007-11-16 14:30:00,42.37,42.37,42.05,42.15,309500.0,42.37,42.37,42.05,42.15,309500.0
2007-11-16 14:40:00,42.14,42.15,42.06,42.14,253900.0,42.14,42.15,42.06,42.14,253900.0
2007-11-16 14:50:00,42.14,42.15,42.01,42.1,972300.0,42.14,42.15,42.01,42.1,972300.0
2007-11-16 15:00:00,42.1,42.12,42.07,42.07,245900.0,42.1,42.12,42.07,42.07,245900.0
2007-11-16 15:10:00,42.07,42.13,42.01,42.09,258600.0,42.07,42.13,42.01,42.09,258600.0
2007-11-16 15:20:00,42.1,42.13,42.0,42.04,286100.0,42.1,42.13,42.0,42.04,286100.0
2007-11-16 15:30:00,42.05,42.08,41.93,41.97,278200.0,42.05,42.08,41.93,41.97,278200.0
2007-11-16 15:40:00,41.98,42.15,41.97,42.13,561400.0,41.98,42.15,41.97,42.13,561400.0
2007-11-16 15:50:00,42.13,42.26,42.09,42.17,745800.0,42.13,42.26,42.09,42.17,745800.0
2007-11-19 09:30:00,41.94,42.16,41.75,42.04,277500.0,41.94,42.16,41.75,42.04,277500.0
2007-11-19 09:40:00,42.05,42.49,42.01,42.47,217900.0,42.05,42.49,42.01,42.47,217900.0
2007-11-19 09:50:00,42.49,42.61,42.43,42.46,208000.0,42.49,42.61,42.43,42.46,208000.0
2007-11-19 10:00:00,42.46,42.56,42.4,42.47,167700.0,42.46,42.56,42.4,42.47,167700.0
2007-11-19 10:10:00,42.48,42.56,42.38,42.46,168100.0,42.48,42.56,42.38,42.46,168100.0
2007-11-19 10:20:00,42.46,42.74,42.46,42.66,222400.0,42.46,42.74,42.46,42.66,222400.0
2007-11-19 10:30:00,42.66,42.66,42.47,42.51,250200.0,42.66,42.66,42.47,42.51,250200.0
2007-11-19 10:40:00,42.53,42.62,42.47,42.49,167600.0,42.53,42.62,42.47,42.49,167600.0
2007-11-19 10:50:00,42.5,42.51,42.33,42.38,203500.0,42.5,42.51,42.33,42.38,203500.0
2007-11-19 11:00:00,42.39,42.43,42.33,42.34,235400.0,42.39,42.43,42.33,42.34,235400.0
2007-11-19 11:10:00,42.35,42.47,42.31,42.46,321300.0,42.35,42.47,42.31,42.46,321300.0
2007-11-19 11:20:00,42.46,42.54,42.39,42.41,184400.0,42.46,42.54,42.39,42.41,184400.0
2007-11-19 11:30:00,42.41,42.59,42.38,42.59,136300.0,42.41,42.59,42.38,42.59,136300.0
2007-11-19 11:40:00,42.59,42.59,42.51,42.53,121400.0,42.59,42.59,42.51,42.53,121400.0
2007-11-19 11:50:00,42.54,42.58,42.38,42.44,138800.0,42.54,42.58,42.38,42.44,138800.0
2007-11-19 12:00:00,42.44,42.45,42.35,42.36,155300.0,42.44,42.45,42.35,42.36,155300.0
2007-11-19 12:10:00,42.36,42.45,42.26,42.37,132200.0,42.36,42.45,42.26,42.37,132200.0
2007-11-19 12:20:00,42.38,42.48,42.34,42.45,205300.0,42.38,42.48,42.34,42.45,205300.0
2007-11-19 12:30:00,42.45,42.51,42.43,42.45,180600.0,42.45,42.51,42.43,42.45,180600.0
2007-11-19 12:40:00,42.46,42.57,42.45,42.46,132500.0,42.46,42.57,42.45,42.46,132500.0
2007-11-19 12:50:00,42.46,42.46,42.36,42.37,148900.0,42.46,42.46,42.36,42.37,148900.0
2007-11-19 13:00:00,42.38,42.43,42.33,42.35,189200.0,42.38,42.43,42.33,42.35,189200.0
2007-11-19 13:10:00,42.35,42.35,42.2,42.26,187500.0,42.35,42.35,42.2,42.26,187500.0
2007-11-19 13:20:00,42.26,42.39,42.21,42.31,153800.0,42.26,42.39,42.21,42.31,153800.0
2007-11-19 13:30:00,42.3,42.41,42.29,42.39,208800.0,42.3,42.41,42.29,42.39,208800.0
2007-11-19 13:40:00,42.39,42.39,42.2,42.3,146900.0,42.39,42.39,42.2,42.3,146900.0
2007-11-19 13:50:00,42.3,42.37,42.23,42.26,203800.0,42.3,42.37,42.23,42.26,203800.0
2007-11-19 14:00:00,42.25,42.44,42.23,42.43,261200.0,42.25,42.44,42.23,42.43,261200.0
2007-11-19 14:10:00,42.43,42.66,42.43,42.64,251200.0,42.43,42.66,42.43,42.64,251200.0
2007-11-19 14:20:00,42.64,42.78,42.62,42.76,369200.0,42.64,42.78,42.62,42.76,369200.0
2007-11-19 14:30:00,42.77,42.85,42.71,42.78,344300.0,42.77,42.85,42.71,42.78,344300.0
2007-11-19 14:40:00,42.77,42.85,42.74,42.77,284400.0,42.77,42.85,42.74,42.77,284400.0
2007-11-19 14:50:00,42.77,42.78,42.54,42.57,251900.0,42.77,42.78,42.54,42.57,251900.0
2007-11-19 15:00:00,42.58,42.59,42.47,42.51,303400.0,42.58,42.59,42.47,42.51,303400.0
2007-11-19 15:10:00,42.51,42.54,42.43,42.47,338900.0,42.51,42.54,42.43,42.47,338900.0
2007-11-19 15:20:00,42.48,42.62,42.47,42.55,368700.0,42.48,42.62,42.47,42.55,368700.0
2007-11-19 15:30:00,42.55,42.62,42.49,42.5,333600.0,42.55,42.62,42.49,42.5,333600.0
2007-11-19 15:40:00,42.5,42.51,42.38,42.43,623000.0,42.5,42.51,42.38,42.43,623000.0
2007-11-19 15:50:00,42.43,42.54,42.38,42.5,598900.0,42.43,42.54,42.38,42.5,598900.0
2007-11-20 09:30:00,42.72,42.8,42.2,42.65,219500.0,42.72,42.8,42.2,42.65,219500.0
2007-11-20 09:40:00,42.65,42.65,42.52,42.6,116000.0,42.65,42.65,42.52,42.6,116000.0
2007-11-20 09:50:00,42.6,42.75,42.55,42.65,138700.0,42.6,42.75,42.55,42.65,138700.0
2007-11-20 10:00:00,42.64,42.71,42.5,42.62,163800.0,42.64,42.71,42.5,42.62,163800.0
2007-11-20 10:10:00,42.64,42.64,42.33,42.39,144300.0,42.64,42.64,42.33,42.39,144300.0
2007-11-20 10:20:00,42.42,42.56,42.36,42.55,115500.0,42.42,42.56,42.36,42.55,115500.0
2007-11-20 10:30:00,42.56,42.71,42.54,42.56,195200.0,42.56,42.71,42.54,42.56,195200.0
2007-11-20 10:40:00,42.55,42.79,42.55,42.66,173900.0,42.55,42.79,42.55,42.66,173900.0
2007-11-20 10:50:00,42.65,42.68,42.56,42.61,83500.0,42.65,42.68,42.56,42.61,83500.0
2007-11-20 11:00:00,42.61,42.8,42.59,42.73,72500.0,42.61,42.8,42.59,42.73,72500.0
2007-11-20 11:10:00,42.74,42.75,42.56,42.73,76000.0,42.74,42.75,42.56,42.73,76000.0
2007-11-20 11:20:00,42.71,42.74,42.6,42.7,58400.0,42.71,42.74,42.6,42.7,58400.0
2007-11-20 11:30:00,42.7,42.7,42.64,42.69,55700.0,42.7,42.7,42.64,42.69,55700.0
2007-11-20 11:40:00,42.69,42.69,42.49,42.49,97600.0,42.69,42.69,42.49,42.49,97600.0
2007-11-20 11:50:00,42.52,42.58,42.44,42.49,70600.0,42.52,42.58,42.44,42.49,70600.0
2007-11-20 12:00:00,42.49,42.5,42.32,42.41,67300.0,42.49,42.5,42.32,42.41,67300.0
2007-11-20 12:10:00,42.38,42.42,42.31,42.36,82800.0,42.38,42.42,42.31,42.36,82800.0
2007-11-20 12:20:00,42.37,42.41,42.28,42.29,54400.0,42.37,42.41,42.28,42.29,54400.0
2007-11-20 12:30:00,42.29,42.29,42.02,42.13,120300.0,42.29,42.29,42.02,42.13,120300.0
2007-11-20 12:40:00,42.13,42.15,41.94,42.09,100100.0,42.13,42.15,41.94,42.09,100100.0
2007-11-20 12:50:00,42.1,42.2,42.07,42.09,58300.0,42.1,42.2,42.07,42.09,58300.0
2007-11-20 13:00:00,42.07,42.08,41.76,41.78,152900.0,42.07,42.08,41.76,41.78,152900.0
2007-11-20 13:10:00,41.79,41.79,41.62,41.75,158000.0,41.79,41.79,41.62,41.75,158000.0
2007-11-20 13:20:00,41.74,41.88,41.72,41.74,160700.0,41.74,41.88,41.72,41.74,160700.0
2007-11-20 13:30:00,41.73,41.98,41.73,41.95,104900.0,41.73,41.98,41.73,41.95,104900.0
2007-11-20 13:40:00,41.94,42.05,41.91,42.03,99400.0,41.94,42.05,41.91,42.03,99400.0
2007-11-20 13:50:00,42.04,42.16,42.0,42.14,141700.0,42.04,42.16,42.0,42.14,141700.0
2007-11-20 14:00:00,42.14,42.36,42.09,42.19,480400.0,42.14,42.36,42.09,42.19,480400.0
2007-11-20 14:10:00,42.19,42.35,42.13,42.31,293800.0,42.19,42.35,42.13,42.31,293800.0
2007-11-20 14:20:00,42.31,42.32,41.78,41.8,205700.0,42.31,42.32,41.78,41.8,205700.0
2007-11-20 14:30:00,41.81,41.86,41.53,41.7,258600.0,41.81,41.86,41.53,41.7,258600.0
2007-11-20 14:40:00,41.71,41.83,41.56,41.8,166300.0,41.71,41.83,41.56,41.8,166300.0
2007-11-20 14:50:00,41.8,41.86,41.59,41.65,155600.0,41.8,41.86,41.59,41.65,155600.0
2007-11-20 15:00:00,41.65,41.66,41.56,41.64,149200.0,41.65,41.66,41.56,41.64,149200.0
2007-11-20 15:10:00,41.64,41.8,41.59,41.7,313700.0,41.64,41.8,41.59,41.7,313700.0
2007-11-20 15:20:00,41.71,42.01,41.69,42.0,189500.0,41.71,42.01,41.69,42.0,189500.0
2007-11-20 15:30:00,41.99,42.31,41.97,42.29,227900.0,41.99,42.31,41.97,42.29,227900.0
2007-11-20 15:40:00,42.28,42.48,42.28,42.39,309800.0,42.28,42.48,42.28,42.39,309800.0
2007-11-20 15:50:00,42.39,42.45,42.24,42.3,392900.0,42.39,42.45,42.24,42.3,392900.0
2007-11-21 09:30:00,42.0,42.33,41.85,42.17,167100.0,42.0,42.33,41.85,42.17,167100.0
2007-11-21 09:40:00,42.16,42.34,42.14,42.21,95900.0,42.16,42.34,42.14,42.21,95900.0
2007-11-21 09:50:00,42.23,42.26,42.07,42.14,103800.0,42.23,42.26,42.07,42.14,103800.0
2007-11-21 10:00:00,42.12,42.22,41.95,42.03,95400.0,42.12,42.22,41.95,42.03,95400.0
2007-11-21 10:10:00,42.02,42.19,41.94,42.09,125500.0,42.02,42.19,41.94,42.09,125500.0
2007-11-21 10:20:00,42.1,42.16,41.99,42.06,103100.0,42.1,42.16,41.99,42.06,103100.0
2007-11-21 10:30:00,42.05,42.09,41.76,41.98,159100.0,42.05,42.09,41.76,41.98,159100.0
2007-11-21 10:40:00,41.97,41.97,41.68,41.68,97200.0,41.97,41.97,41.68,41.68,97200.0
2007-11-21 10:50:00,41.69,41.77,41.56,41.65,105100.0,41.69,41.77,41.56,41.65,105100.0
2007-11-21 11:00:00,41.64,41.67,41.47,41.67,101600.0,41.64,41.67,41.47,41.67,101600.0
2007-11-21 11:10:00,41.67,41.82,41.65,41.73,85900.0,41.67,41.82,41.65,41.73,85900.0
2007-11-21 11:20:00,41.72,41.78,41.63,41.77,112400.0,41.72,41.78,41.63,41.77,112400.0
2007-11-21 11:30:00,41.78,41.8,41.6,41.75,104200.0,41.78,41.8,41.6,41.75,104200.0
2007-11-21 11:40:00,41.76,41.85,41.68,41.7,57700.0,41.76,41.85,41.68,41.7,57700.0
2007-11-21 11:50:00,41.7,41.73,41.65,41.67,51300.0,41.7,41.73,41.65,41.67,51300.0
2007-11-21 12:00:00,41.68,41.84,41.66,41.69,105100.0,41.68,41.84,41.66,41.69,105100.0
2007-11-21 12:10:00,41.7,41.82,41.66,41.66,80000.0,41.7,41.82,41.66,41.66,80000.0
2007-11-21 12:20:00,41.67,41.71,41.6,41.7,32900.0,41.67,41.71,41.6,41.7,32900.0
2007-11-21 12:30:00,41.71,41.88,41.64,41.84,98100.0,41.71,41.88,41.64,41.84,98100.0
2007-11-21 12:40:00,41.82,41.9,41.76,41.81,84300.0,41.82,41.9,41.76,41.81,84300.0
2007-11-21 12:50:00,41.8,42.03,41.67,42.02,126900.0,41.8,42.03,41.67,42.02,126900.0
2007-11-21 13:00:00,42.03,42.15,41.95,41.97,109400.0,42.03,42.15,41.95,41.97,109400.0
2007-11-21 13:10:00,41.97,41.99,41.88,41.94,71500.0,41.97,41.99,41.88,41.94,71500.0
2007-11-21 13:20:00,41.93,42.05,41.86,41.9,79300.0,41.93,42.05,41.86,41.9,79300.0
2007-11-21 13:30:00,41.91,41.95,41.88,41.88,46100.0,41.91,41.95,41.88,41.88,46100.0
2007-11-21 13:40:00,41.89,41.94,41.82,41.9,54900.0,41.89,41.94,41.82,41.9,54900.0
2007-11-21 13:50:00,41.89,42.0,41.84,41.96,52200.0,41.89,42.0,41.84,41.96,52200.0
2007-11-21 14:00:00,41.97,42.0,41.9,42.0,77500.0,41.97,42.0,41.9,42.0,77500.0
2007-11-21 14:10:00,42.0,42.13,41.95,42.04,80400.0,42.0,42.13,41.95,42.04,80400.0
2007-11-21 14:20:00,42.04,42.24,41.96,42.12,144600.0,42.04,42.24,41.96,42.12,144600.0
2007-11-21 14:30:00,42.12,42.32,42.12,42.15,116100.0,42.12,42.32,42.12,42.15,116100.0
2007-11-21 14:40:00,42.15,42.25,42.11,42.2,100200.0,42.15,42.25,42.11,42.2,100200.0
2007-11-21 14:50:00,42.21,42.38,42.16,42.3,79300.0,42.21,42.38,42.16,42.3,79300.0
2007-11-21 15:00:00,42.31,42.44,42.22,42.23,158600.0,42.31,42.44,42.22,42.23,158600.0
2007-11-21 15:10:00,42.22,42.24,41.93,41.96,165300.0,42.22,42.24,41.93,41.96,165300.0
2007-11-21 15:20:00,41.96,42.13,41.92,42.04,156500.0,41.96,42.13,41.92,42.04,156500.0
2007-11-21 15:30:00,42.04,42.11,41.99,42.05,199300.0,42.04,42.11,41.99,42.05,199300.0
2007-11-21 15:40:00,42.05,42.05,41.91,42.0,151400.0,42.05,42.05,41.91,42.0,151400.0
2007-11-21 15:50:00,42.0,42.05,41.81,41.83,395900.0,42.0,42.05,41.81,41.83,395900.0
2007-11-23 09:30:00,42.37,42.37,41.54,41.69,120600.0,42.37,42.37,41.54,41.69,120600.0
2007-11-23 09:40:00,41.69,41.82,41.56,41.64,96600.0,41.69,41.82,41.56,41.64,96600.0
2007-11-23 09:50:00,41.65,41.73,41.53,41.6,51200.0,41.65,41.73,41.53,41.6,51200.0
2007-11-23 10:00:00,41.61,41.67,41.53,41.55,62200.0,41.61,41.67,41.53,41.55,62200.0
2007-11-23 10:10:00,41.55,41.68,41.53,41.68,40000.0,41.55,41.68,41.53,41.68,40000.0
2007-11-23 10:20:00,41.68,41.68,41.55,41.55,43700.0,41.68,41.68,41.55,41.55,43700.0
2007-11-23 10:30:00,41.54,41.65,41.53,41.6,52700.0,41.54,41.65,41.53,41.6,52700.0
2007-11-23 10:40:00,41.6,41.62,41.56,41.59,31700.0,41.6,41.62,41.56,41.59,31700.0
2007-11-23 10:50:00,41.58,41.58,41.38,41.41,89800.0,41.58,41.58,41.38,41.41,89800.0
2007-11-23 11:00:00,41.41,41.53,41.41,41.46,56900.0,41.41,41.53,41.41,41.46,56900.0
2007-11-23 11:10:00,41.47,41.48,41.42,41.42,36900.0,41.47,41.48,41.42,41.42,36900.0
2007-11-23 11:20:00,41.42,41.47,41.27,41.39,98800.0,41.42,41.47,41.27,41.39,98800.0
2007-11-23 11:30:00,41.39,41.45,41.35,41.45,77000.0,41.39,41.45,41.35,41.45,77000.0
2007-11-23 11:40:00,41.45,41.51,41.44,41.47,56300.0,41.45,41.51,41.44,41.47,56300.0
2007-11-23 11:50:00,41.47,41.52,41.45,41.47,46300.0,41.47,41.52,41.45,41.47,46300.0
2007-11-23 12:00:00,41.47,41.51,41.46,41.5,29800.0,41.47,41.51,41.46,41.5,29800.0
2007-11-23 12:10:00,41.51,41.65,41.5,41.6,72100.0,41.51,41.65,41.5,41.6,72100.0
2007-11-23 12:20:00,41.6,41.75,41.6,41.74,90800.0,41.6,41.75,41.6,41.74,90800.0
2007-11-23 12:30:00,41.74,41.8,41.69,41.73,85500.0,41.74,41.8,41.69,41.73,85500.0
2007-11-23 12:40:00,41.72,41.97,41.72,41.92,116600.0,41.72,41.97,41.72,41.92,116600.0
2007-11-23 12:50:00,41.93,41.94,41.79,41.87,221300.0,41.93,41.94,41.79,41.87,221300.0
2007-11-26 09:30:00,41.64,41.99,41.61,41.67,209700.0,41.64,41.99,41.61,41.67,209700.0
2007-11-26 09:40:00,41.67,41.83,41.63,41.68,165500.0,41.67,41.83,41.63,41.68,165500.0
2007-11-26 09:50:00,41.69,41.77,41.68,41.74,155300.0,41.69,41.77,41.68,41.74,155300.0
2007-11-26 10:00:00,41.75,41.77,41.53,41.66,158200.0,41.75,41.77,41.53,41.66,158200.0
2007-11-26 10:10:00,41.66,41.67,41.31,41.36,169600.0,41.66,41.67,41.31,41.36,169600.0
2007-11-26 10:20:00,41.35,41.43,41.23,41.34,129100.0,41.35,41.43,41.23,41.34,129100.0
2007-11-26 10:30:00,41.34,41.48,41.33,41.44,138700.0,41.34,41.48,41.33,41.44,138700.0
2007-11-26 10:40:00,41.44,41.45,41.08,41.14,179800.0,41.44,41.45,41.08,41.14,179800.0
2007-11-26 10:50:00,41.15,41.18,40.99,41.06,215400.0,41.15,41.18,40.99,41.06,215400.0
2007-11-26 11:00:00,41.07,41.33,41.06,41.18,151200.0,41.07,41.33,41.06,41.18,151200.0
2007-11-26 11:10:00,41.17,41.21,40.97,41.0,121200.0,41.17,41.21,40.97,41.0,121200.0
2007-11-26 11:20:00,41.0,41.01,40.86,40.87,225800.0,41.0,41.01,40.86,40.87,225800.0
2007-11-26 11:30:00,40.87,41.11,40.81,41.06,118100.0,40.87,41.11,40.81,41.06,118100.0
2007-11-26 11:40:00,41.05,41.09,40.97,41.04,94100.0,41.05,41.09,40.97,41.04,94100.0
2007-11-26 11:50:00,41.04,41.1,40.96,41.02,84100.0,41.04,41.1,40.96,41.02,84100.0
2007-11-26 12:00:00,41.03,41.14,41.03,41.14,81800.0,41.03,41.14,41.03,41.14,81800.0
2007-11-26 12:10:00,41.14,41.21,41.08,41.1,121900.0,41.14,41.21,41.08,41.1,121900.0
2007-11-26 12:20:00,41.1,41.4,41.05,41.38,119500.0,41.1,41.4,41.05,41.38,119500.0
2007-11-26 12:30:00,41.38,41.42,41.34,41.41,63800.0,41.38,41.42,41.34,41.41,63800.0
2007-11-26 12:40:00,41.4,41.5,41.36,41.44,130700.0,41.4,41.5,41.36,41.44,130700.0
2007-11-26 12:50:00,41.44,41.57,41.39,41.53,66000.0,41.44,41.57,41.39,41.53,66000.0
2007-11-26 13:00:00,41.52,41.59,41.5,41.54,90400.0,41.52,41.59,41.5,41.54,90400.0
2007-11-26 13:10:00,41.53,41.57,41.5,41.52,79900.0,41.53,41.57,41.5,41.52,79900.0
2007-11-26 13:20:00,41.53,41.55,41.46,41.55,56900.0,41.53,41.55,41.46,41.55,56900.0
2007-11-26 13:30:00,41.54,41.6,41.53,41.59,112600.0,41.54,41.6,41.53,41.59,112600.0
2007-11-26 13:40:00,41.57,41.59,41.32,41.35,110800.0,41.57,41.59,41.32,41.35,110800.0
2007-11-26 13:50:00,41.34,41.39,41.22,41.33,85500.0,41.34,41.39,41.22,41.33,85500.0
2007-11-26 14:00:00,41.33,41.39,41.2,41.23,61300.0,41.33,41.39,41.2,41.23,61300.0
2007-11-26 14:10:00,41.26,41.27,41.13,41.18,90500.0,41.26,41.27,41.13,41.18,90500.0
2007-11-26 14:20:00,41.19,41.37,41.18,41.36,75700.0,41.19,41.37,41.18,41.36,75700.0
2007-11-26 14:30:00,41.35,41.46,41.33,41.35,89500.0,41.35,41.46,41.33,41.35,89500.0
2007-11-26 14:40:00,41.34,41.35,41.21,41.21,113200.0,41.34,41.35,41.21,41.21,113200.0
2007-11-26 14:50:00,41.21,41.31,41.17,41.17,143900.0,41.21,41.31,41.17,41.17,143900.0
2007-11-26 15:00:00,41.19,41.19,40.96,41.01,176600.0,41.19,41.19,40.96,41.01,176600.0
2007-11-26 15:10:00,41.01,41.08,40.91,40.99,196900.0,41.01,41.08,40.91,40.99,196900.0
2007-11-26 15:20:00,40.99,41.02,40.87,40.93,186100.0,40.99,41.02,40.87,40.93,186100.0
2007-11-26 15:30:00,40.94,41.03,40.93,41.01,143900.0,40.94,41.03,40.93,41.01,143900.0
2007-11-26 15:40:00,41.01,41.12,40.92,41.07,246300.0,41.01,41.12,40.92,41.07,246300.0
2007-11-26 15:50:00,41.07,41.08,40.89,40.92,569700.0,41.07,41.08,40.89,40.92,569700.0
2007-11-27 09:30:00,41.04,41.06,40.4,40.89,295500.0,41.04,41.06,40.4,40.89,295500.0
2007-11-27 09:40:00,40.9,40.9,40.64,40.69,161200.0,40.9,40.9,40.64,40.69,161200.0
2007-11-27 09:50:00,40.69,40.86,40.66,40.78,190700.0,40.69,40.86,40.66,40.78,190700.0
2007-11-27 10:00:00,40.77,40.91,40.6,40.64,293900.0,40.77,40.91,40.6,40.64,293900.0
2007-11-27 10:10:00,40.64,40.69,40.57,40.6,193700.0,40.64,40.69,40.57,40.6,193700.0
2007-11-27 10:20:00,40.6,40.8,40.58,40.79,129100.0,40.6,40.8,40.58,40.79,129100.0
2007-11-27 10:30:00,40.79,41.26,40.79,41.23,202900.0,40.79,41.26,40.79,41.23,202900.0
2007-11-27 10:40:00,41.22,41.58,41.22,41.55,249000.0,41.22,41.58,41.22,41.55,249000.0
2007-11-27 10:50:00,41.55,41.58,41.35,41.38,177300.0,41.55,41.58,41.35,41.38,177300.0
2007-11-27 11:00:00,41.39,41.4,41.23,41.29,102900.0,41.39,41.4,41.23,41.29,102900.0
2007-11-27 11:10:00,41.28,41.38,41.24,41.38,120300.0,41.28,41.38,41.24,41.38,120300.0
2007-11-27 11:20:00,41.38,41.38,41.24,41.26,116900.0,41.38,41.38,41.24,41.26,116900.0
2007-11-27 11:30:00,41.26,41.4,41.24,41.29,128600.0,41.26,41.4,41.24,41.29,128600.0
2007-11-27 11:40:00,41.29,41.36,41.15,41.15,81300.0,41.29,41.36,41.15,41.15,81300.0
2007-11-27 11:50:00,41.15,41.2,41.1,41.14,67900.0,41.15,41.2,41.1,41.14,67900.0
2007-11-27 12:00:00,41.15,41.16,41.09,41.15,56700.0,41.15,41.16,41.09,41.15,56700.0
2007-11-27 12:10:00,41.15,41.15,41.03,41.04,84100.0,41.15,41.15,41.03,41.04,84100.0
2007-11-27 12:20:00,41.04,41.07,40.96,41.05,92800.0,41.04,41.07,40.96,41.05,92800.0
2007-11-27 12:30:00,41.05,41.06,41.0,41.05,121200.0,41.05,41.06,41.0,41.05,121200.0
2007-11-27 12:40:00,41.05,41.13,41.03,41.06,103600.0,41.05,41.13,41.03,41.06,103600.0
2007-11-27 12:50:00,41.06,41.06,40.97,40.98,110300.0,41.06,41.06,40.97,40.98,110300.0
2007-11-27 13:00:00,40.99,41.04,40.97,41.03,83800.0,40.99,41.04,40.97,41.03,83800.0
2007-11-27 13:10:00,41.03,41.04,40.94,40.95,78700.0,41.03,41.04,40.94,40.95,78700.0
2007-11-27 13:20:00,40.95,41.03,40.95,41.0,85200.0,40.95,41.03,40.95,41.0,85200.0
2007-11-27 13:30:00,41.01,41.13,40.95,41.08,119300.0,41.01,41.13,40.95,41.08,119300.0
2007-11-27 13:40:00,41.06,41.1,40.98,41.04,119800.0,41.06,41.1,40.98,41.04,119800.0
2007-11-27 13:50:00,41.04,41.04,40.87,40.92,138600.0,41.04,41.04,40.87,40.92,138600.0
2007-11-27 14:00:00,40.92,40.92,40.75,40.83,114600.0,40.92,40.92,40.75,40.83,114600.0
2007-11-27 14:10:00,40.84,41.07,40.84,41.07,115400.0,40.84,41.07,40.84,41.07,115400.0
2007-11-27 14:20:00,41.07,41.07,40.89,40.9,84000.0,41.07,41.07,40.89,40.9,84000.0
2007-11-27 14:30:00,40.91,41.0,40.73,40.85,171000.0,40.91,41.0,40.73,40.85,171000.0
2007-11-27 14:40:00,40.84,40.89,40.69,40.74,121900.0,40.84,40.89,40.69,40.74,121900.0
2007-11-27 14:50:00,40.74,40.86,40.71,40.8,71500.0,40.74,40.86,40.71,40.8,71500.0
2007-11-27 15:00:00,40.8,40.85,40.68,40.74,102900.0,40.8,40.85,40.68,40.74,102900.0
2007-11-27 15:10:00,40.75,40.98,40.75,40.88,137200.0,40.75,40.98,40.75,40.88,137200.0
2007-11-27 15:20:00,40.88,41.0,40.77,40.84,151200.0,40.88,41.0,40.77,40.84,151200.0
2007-11-27 15:30:00,40.84,41.08,40.77,41.03,240800.0,40.84,41.08,40.77,41.03,240800.0
2007-11-27 15:40:00,41.02,41.07,40.96,41.04,235100.0,41.02,41.07,40.96,41.04,235100.0
2007-11-27 15:50:00,41.04,41.21,41.03,41.05,424700.0,41.04,41.21,41.03,41.05,424700.0
2007-11-28 09:30:00,41.34,41.89,41.06,41.42,298700.0,41.34,41.89,41.06,41.42,298700.0
2007-11-28 09:40:00,41.41,41.63,41.33,41.59,137100.0,41.41,41.63,41.33,41.59,137100.0
2007-11-28 09:50:00,41.59,41.64,41.43,41.52,126900.0,41.59,41.64,41.43,41.52,126900.0
2007-11-28 10:00:00,41.52,41.68,41.45,41.58,130300.0,41.52,41.68,41.45,41.58,130300.0
2007-11-28 10:10:00,41.58,41.74,41.53,41.7,113900.0,41.58,41.74,41.53,41.7,113900.0
2007-11-28 10:20:00,41.68,41.74,41.57,41.65,88600.0,41.68,41.74,41.57,41.65,88600.0
2007-11-28 10:30:00,41.65,41.85,41.6,41.8,261600.0,41.65,41.85,41.6,41.8,261600.0
2007-11-28 10:40:00,41.8,42.16,41.8,42.09,296600.0,41.8,42.16,41.8,42.09,296600.0
2007-11-28 10:50:00,42.09,42.18,42.04,42.07,138300.0,42.09,42.18,42.04,42.07,138300.0
2007-11-28 11:00:00,42.06,42.1,41.94,41.97,122200.0,42.06,42.1,41.94,41.97,122200.0
2007-11-28 11:10:00,41.97,42.01,41.9,41.97,69700.0,41.97,42.01,41.9,41.97,69700.0
2007-11-28 11:20:00,41.97,41.98,41.9,41.97,60000.0,41.97,41.98,41.9,41.97,60000.0
2007-11-28 11:30:00,41.97,41.99,41.79,41.86,79400.0,41.97,41.99,41.79,41.86,79400.0
2007-11-28 11:40:00,41.87,41.92,41.77,41.79,86300.0,41.87,41.92,41.77,41.79,86300.0
2007-11-28 11:50:00,41.8,41.88,41.74,41.87,45100.0,41.8,41.88,41.74,41.87,45100.0
2007-11-28 12:00:00,41.87,42.06,41.86,41.94,107400.0,41.87,42.06,41.86,41.94,107400.0
2007-11-28 12:10:00,41.94,42.0,41.85,41.99,91700.0,41.94,42.0,41.85,41.99,91700.0
2007-11-28 12:20:00,41.98,42.04,41.97,42.01,133100.0,41.98,42.04,41.97,42.01,133100.0
2007-11-28 12:30:00,42.01,42.11,42.01,42.09,68600.0,42.01,42.11,42.01,42.09,68600.0
2007-11-28 12:40:00,42.09,42.09,42.03,42.08,108400.0,42.09,42.09,42.03,42.08,108400.0
2007-11-28 12:50:00,42.08,42.11,42.07,42.09,37100.0,42.08,42.11,42.07,42.09,37100.0
2007-11-28 13:00:00,42.1,42.12,42.05,42.08,83200.0,42.1,42.12,42.05,42.08,83200.0
2007-11-28 13:10:00,42.08,42.15,42.05,42.14,71300.0,42.08,42.15,42.05,42.14,71300.0
2007-11-28 13:20:00,42.13,42.2,42.07,42.1,116200.0,42.13,42.2,42.07,42.1,116200.0
2007-11-28 13:30:00,42.11,42.2,42.1,42.14,101100.0,42.11,42.2,42.1,42.14,101100.0
2007-11-28 13:40:00,42.14,42.17,42.06,42.17,56500.0,42.14,42.17,42.06,42.17,56500.0
2007-11-28 13:50:00,42.16,42.34,42.13,42.24,185600.0,42.16,42.34,42.13,42.24,185600.0
2007-11-28 14:00:00,42.24,42.36,42.14,42.23,126200.0,42.24,42.36,42.14,42.23,126200.0
2007-11-28 14:10:00,42.23,42.3,42.15,42.24,92600.0,42.23,42.3,42.15,42.24,92600.0
2007-11-28 14:20:00,42.24,42.24,42.08,42.11,90500.0,42.24,42.24,42.08,42.11,90500.0
2007-11-28 14:30:00,42.12,42.17,42.09,42.09,73300.0,42.12,42.17,42.09,42.09,73300.0
2007-11-28 14:40:00,42.1,42.11,41.99,42.03,94700.0,42.1,42.11,41.99,42.03,94700.0
2007-11-28 14:50:00,42.02,42.12,42.01,42.12,97100.0,42.02,42.12,42.01,42.12,97100.0
2007-11-28 15:00:00,42.12,42.2,42.11,42.19,125600.0,42.12,42.2,42.11,42.19,125600.0
2007-11-28 15:10:00,42.19,42.27,42.17,42.26,189800.0,42.19,42.27,42.17,42.26,189800.0
2007-11-28 15:20:00,42.26,42.29,42.2,42.24,150100.0,42.26,42.29,42.2,42.24,150100.0
2007-11-28 15:30:00,42.24,42.25,42.06,42.08,322600.0,42.24,42.25,42.06,42.08,322600.0
2007-11-28 15:40:00,42.08,42.09,41.9,41.91,336600.0,42.08,42.09,41.9,41.91,336600.0
2007-11-28 15:50:00,41.91,42.09,41.91,42.01,521900.0,41.91,42.09,41.91,42.01,521900.0
2007-11-29 09:30:00,42.06,42.6,42.0,42.6,229800.0,42.06,42.6,42.0,42.6,229800.0
2007-11-29 09:40:00,42.59,42.71,42.46,42.51,129500.0,42.59,42.71,42.46,42.51,129500.0
2007-11-29 09:50:00,42.54,42.61,42.37,42.48,177200.0,42.54,42.61,42.37,42.48,177200.0
2007-11-29 10:00:00,42.44,42.56,42.26,42.31,122900.0,42.44,42.56,42.26,42.31,122900.0
2007-11-29 10:10:00,42.31,42.47,42.22,42.38,120700.0,42.31,42.47,42.22,42.38,120700.0
2007-11-29 10:20:00,42.38,42.53,42.28,42.49,101300.0,42.38,42.53,42.28,42.49,101300.0
2007-11-29 10:30:00,42.49,42.6,42.41,42.52,104200.0,42.49,42.6,42.41,42.52,104200.0
2007-11-29 10:40:00,42.51,42.55,42.4,42.43,65300.0,42.51,42.55,42.4,42.43,65300.0
2007-11-29 10:50:00,42.43,42.52,42.37,42.49,58200.0,42.43,42.52,42.37,42.49,58200.0
2007-11-29 11:00:00,42.5,42.5,42.32,42.38,77200.0,42.5,42.5,42.32,42.38,77200.0
2007-11-29 11:10:00,42.37,42.44,42.35,42.4,57500.0,42.37,42.44,42.35,42.4,57500.0
2007-11-29 11:20:00,42.39,42.41,42.23,42.29,115600.0,42.39,42.41,42.23,42.29,115600.0
2007-11-29 11:30:00,42.29,42.42,42.26,42.36,186200.0,42.29,42.42,42.26,42.36,186200.0
2007-11-29 11:40:00,42.36,42.51,42.35,42.49,100200.0,42.36,42.51,42.35,42.49,100200.0
2007-11-29 11:50:00,42.5,42.51,42.44,42.44,54300.0,42.5,42.51,42.44,42.44,54300.0
2007-11-29 12:00:00,42.44,42.48,42.44,42.48,45500.0,42.44,42.48,42.44,42.48,45500.0
2007-11-29 12:10:00,42.49,42.49,42.44,42.45,51500.0,42.49,42.49,42.44,42.45,51500.0
2007-11-29 12:20:00,42.46,42.54,42.45,42.52,58100.0,42.46,42.54,42.45,42.52,58100.0
2007-11-29 12:30:00,42.52,42.59,42.52,42.59,62200.0,42.52,42.59,42.52,42.59,62200.0
2007-11-29 12:40:00,42.59,42.6,42.5,42.55,58500.0,42.59,42.6,42.5,42.55,58500.0
2007-11-29 12:50:00,42.54,42.57,42.4,42.43,86000.0,42.54,42.57,42.4,42.43,86000.0
2007-11-29 13:00:00,42.42,42.5,42.39,42.41,58300.0,42.42,42.5,42.39,42.41,58300.0
2007-11-29 13:10:00,42.4,42.5,42.39,42.44,63000.0,42.4,42.5,42.39,42.44,63000.0
2007-11-29 13:20:00,42.45,42.45,42.36,42.37,61300.0,42.45,42.45,42.36,42.37,61300.0
2007-11-29 13:30:00,42.38,42.48,42.38,42.38,57000.0,42.38,42.48,42.38,42.38,57000.0
2007-11-29 13:40:00,42.39,42.4,42.29,42.39,86100.0,42.39,42.4,42.29,42.39,86100.0
2007-11-29 13:50:00,42.38,42.6,42.37,42.55,92500.0,42.38,42.6,42.37,42.55,92500.0
2007-11-29 14:00:00,42.54,42.66,42.52,42.66,114500.0,42.54,42.66,42.52,42.66,114500.0
2007-11-29 14:10:00,42.65,42.78,42.63,42.68,104300.0,42.65,42.78,42.63,42.68,104300.0
2007-11-29 14:20:00,42.69,42.73,42.59,42.72,91800.0,42.69,42.73,42.59,42.72,91800.0
2007-11-29 14:30:00,42.71,42.74,42.63,42.65,97000.0,42.71,42.74,42.63,42.65,97000.0
2007-11-29 14:40:00,42.65,42.78,42.65,42.72,90700.0,42.65,42.78,42.65,42.72,90700.0
2007-11-29 14:50:00,42.71,42.8,42.65,42.77,101000.0,42.71,42.8,42.65,42.77,101000.0
2007-11-29 15:00:00,42.76,42.94,42.74,42.87,174300.0,42.76,42.94,42.74,42.87,174300.0
2007-11-29 15:10:00,42.88,42.96,42.83,42.91,223500.0,42.88,42.96,42.83,42.91,223500.0
2007-11-29 15:20:00,42.92,42.94,42.87,42.92,142300.0,42.92,42.94,42.87,42.92,142300.0
2007-11-29 15:30:00,42.91,42.91,42.81,42.85,234300.0,42.91,42.91,42.81,42.85,234300.0
2007-11-29 15:40:00,42.84,42.87,42.79,42.79,301400.0,42.84,42.87,42.79,42.79,301400.0
2007-11-29 15:50:00,42.79,42.79,42.69,42.76,391300.0,42.79,42.79,42.69,42.76,391300.0
2007-11-30 09:30:00,43.05,43.14,42.72,42.92,268200.0,43.05,43.14,42.72,42.92,268200.0
2007-11-30 09:40:00,42.93,43.03,42.76,42.86,117900.0,42.93,43.03,42.76,42.86,117900.0
2007-11-30 09:50:00,42.88,42.9,42.61,42.84,96400.0,42.88,42.9,42.61,42.84,96400.0
2007-11-30 10:00:00,42.86,42.9,42.63,42.75,114100.0,42.86,42.9,42.63,42.75,114100.0
2007-11-30 10:10:00,42.75,42.75,42.52,42.63,109300.0,42.75,42.75,42.52,42.63,109300.0
2007-11-30 10:20:00,42.63,42.76,42.61,42.71,116200.0,42.63,42.76,42.61,42.71,116200.0
2007-11-30 10:30:00,42.71,42.72,42.54,42.56,77400.0,42.71,42.72,42.54,42.56,77400.0
2007-11-30 10:40:00,42.56,42.56,42.46,42.5,102700.0,42.56,42.56,42.46,42.5,102700.0
2007-11-30 10:50:00,42.5,42.5,42.35,42.43,190400.0,42.5,42.5,42.35,42.43,190400.0
2007-11-30 11:00:00,42.44,42.46,42.28,42.31,165000.0,42.44,42.46,42.28,42.31,165000.0
2007-11-30 11:10:00,42.31,42.5,42.31,42.34,160900.0,42.31,42.5,42.31,42.34,160900.0
2007-11-30 11:20:00,42.33,42.36,42.2,42.31,138400.0,42.33,42.36,42.2,42.31,138400.0
2007-11-30 11:30:00,42.31,42.32,42.1,42.29,138300.0,42.31,42.32,42.1,42.29,138300.0
2007-11-30 11:40:00,42.29,42.35,42.29,42.33,36400.0,42.29,42.35,42.29,42.33,36400.0
2007-11-30 11:50:00,42.33,42.36,42.25,42.35,78700.0,42.33,42.36,42.25,42.35,78700.0
2007-11-30 12:00:00,42.35,42.35,42.22,42.23,86100.0,42.35,42.35,42.22,42.23,86100.0
2007-11-30 12:10:00,42.22,42.22,41.93,41.99,166100.0,42.22,42.22,41.93,41.99,166100.0
2007-11-30 12:20:00,42.0,42.03,41.82,42.0,219100.0,42.0,42.03,41.82,42.0,219100.0
2007-11-30 12:30:00,42.0,42.13,41.96,42.11,140000.0,42.0,42.13,41.96,42.11,140000.0
2007-11-30 12:40:00,42.11,42.19,42.04,42.11,89300.0,42.11,42.19,42.04,42.11,89300.0
2007-11-30 12:50:00,42.11,42.18,42.1,42.17,24300.0,42.11,42.18,42.1,42.17,24300.0
2007-11-30 13:00:00,42.18,42.23,42.14,42.2,52100.0,42.18,42.23,42.14,42.2,52100.0
2007-11-30 13:10:00,42.21,42.24,42.05,42.16,76800.0,42.21,42.24,42.05,42.16,76800.0
2007-11-30 13:20:00,42.17,42.25,42.13,42.25,52400.0,42.17,42.25,42.13,42.25,52400.0
2007-11-30 13:30:00,42.25,42.29,42.21,42.26,67800.0,42.25,42.29,42.21,42.26,67800.0
2007-11-30 13:40:00,42.27,42.3,42.16,42.19,48700.0,42.27,42.3,42.16,42.19,48700.0
2007-11-30 13:50:00,42.19,42.2,42.14,42.15,45600.0,42.19,42.2,42.14,42.15,45600.0
2007-11-30 14:00:00,42.14,42.17,42.01,42.07,97900.0,42.14,42.17,42.01,42.07,97900.0
2007-11-30 14:10:00,42.09,42.17,42.08,42.14,89500.0,42.09,42.17,42.08,42.14,89500.0
2007-11-30 14:20:00,42.15,42.2,42.06,42.09,77400.0,42.15,42.2,42.06,42.09,77400.0
2007-11-30 14:30:00,42.1,42.2,42.09,42.16,116700.0,42.1,42.2,42.09,42.16,116700.0
2007-11-30 14:40:00,42.16,42.19,42.12,42.13,80700.0,42.16,42.19,42.12,42.13,80700.0
2007-11-30 14:50:00,42.13,42.14,42.04,42.08,117600.0,42.13,42.14,42.04,42.08,117600.0
2007-11-30 15:00:00,42.08,42.1,41.89,41.9,168400.0,42.08,42.1,41.89,41.9,168400.0
2007-11-30 15:10:00,41.9,42.01,41.8,41.99,136300.0,41.9,42.01,41.8,41.99,136300.0
2007-11-30 15:20:00,41.99,42.09,41.95,42.02,186400.0,41.99,42.09,41.95,42.02,186400.0
2007-11-30 15:30:00,42.03,42.03,41.9,41.99,257600.0,42.03,42.03,41.9,41.99,257600.0
2007-11-30 15:40:00,41.99,42.12,41.99,42.09,404100.0,41.99,42.12,41.99,42.09,404100.0
2007-11-30 15:50:00,42.08,42.22,42.08,42.13,729300.0,42.08,42.22,42.08,42.13,729300.0
2007-12-03 09:30:00,41.91,42.36,41.85,42.27,233000.0,41.91,42.36,41.85,42.27,233000.0
2007-12-03 09:40:00,42.26,42.42,42.15,42.32,326600.0,42.26,42.42,42.15,42.32,326600.0
2007-12-03 09:50:00,42.36,42.39,42.22,42.34,321000.0,42.36,42.39,42.22,42.34,321000.0
2007-12-03 10:00:00,42.34,42.4,42.17,42.2,266900.0,42.34,42.4,42.17,42.2,266900.0
2007-12-03 10:10:00,42.18,42.46,42.18,42.37,175700.0,42.18,42.46,42.18,42.37,175700.0
2007-12-03 10:20:00,42.36,42.48,42.33,42.35,72000.0,42.36,42.48,42.33,42.35,72000.0
2007-12-03 10:30:00,42.35,42.55,42.34,42.5,102900.0,42.35,42.55,42.34,42.5,102900.0
2007-12-03 10:40:00,42.5,42.63,42.48,42.6,94700.0,42.5,42.63,42.48,42.6,94700.0
2007-12-03 10:50:00,42.58,42.69,42.48,42.66,86300.0,42.58,42.69,42.48,42.66,86300.0
2007-12-03 11:00:00,42.65,42.76,42.61,42.72,62000.0,42.65,42.76,42.61,42.72,62000.0
2007-12-03 11:10:00,42.72,42.73,42.58,42.65,69400.0,42.72,42.73,42.58,42.65,69400.0
2007-12-03 11:20:00,42.65,42.85,42.64,42.82,128500.0,42.65,42.85,42.64,42.82,128500.0
2007-12-03 11:30:00,42.82,42.89,42.77,42.87,183400.0,42.82,42.89,42.77,42.87,183400.0
2007-12-03 11:40:00,42.86,42.97,42.79,42.97,170500.0,42.86,42.97,42.79,42.97,170500.0
2007-12-03 11:50:00,42.97,43.04,42.91,43.04,172100.0,42.97,43.04,42.91,43.04,172100.0
2007-12-03 12:00:00,43.03,43.04,42.96,43.03,120700.0,43.03,43.04,42.96,43.03,120700.0
2007-12-03 12:10:00,43.03,43.08,42.99,43.04,148900.0,43.03,43.08,42.99,43.04,148900.0
2007-12-03 12:20:00,43.04,43.1,43.03,43.04,61300.0,43.04,43.1,43.03,43.04,61300.0
2007-12-03 12:30:00,43.03,43.05,42.9,42.91,79400.0,43.03,43.05,42.9,42.91,79400.0
2007-12-03 12:40:00,42.91,42.92,42.8,42.84,60900.0,42.91,42.92,42.8,42.84,60900.0
2007-12-03 12:50:00,42.84,42.85,42.74,42.75,99000.0,42.84,42.85,42.74,42.75,99000.0
2007-12-03 13:00:00,42.74,42.76,42.65,42.67,96000.0,42.74,42.76,42.65,42.67,96000.0
2007-12-03 13:10:00,42.66,42.72,42.64,42.66,122000.0,42.66,42.72,42.64,42.66,122000.0
2007-12-03 13:20:00,42.66,42.69,42.6,42.65,169100.0,42.66,42.69,42.6,42.65,169100.0
2007-12-03 13:30:00,42.65,42.66,42.51,42.52,191400.0,42.65,42.66,42.51,42.52,191400.0
2007-12-03 13:40:00,42.51,42.54,42.47,42.51,124400.0,42.51,42.54,42.47,42.51,124400.0
2007-12-03 13:50:00,42.51,42.51,42.41,42.43,129300.0,42.51,42.51,42.41,42.43,129300.0
2007-12-03 14:00:00,42.44,42.53,42.43,42.53,192600.0,42.44,42.53,42.43,42.53,192600.0
2007-12-03 14:10:00,42.52,42.58,42.49,42.57,97500.0,42.52,42.58,42.49,42.57,97500.0
2007-12-03 14:20:00,42.57,42.75,42.57,42.71,444800.0,42.57,42.75,42.57,42.71,444800.0
2007-12-03 14:30:00,42.7,42.74,42.65,42.68,302000.0,42.7,42.74,42.65,42.68,302000.0
2007-12-03 14:40:00,42.69,42.72,42.66,42.66,202500.0,42.69,42.72,42.66,42.66,202500.0
2007-12-03 14:50:00,42.65,42.7,42.64,42.69,241200.0,42.65,42.7,42.64,42.69,241200.0
2007-12-03 15:00:00,42.69,42.72,42.62,42.66,248300.0,42.69,42.72,42.62,42.66,248300.0
2007-12-03 15:10:00,42.65,42.74,42.64,42.71,271200.0,42.65,42.74,42.64,42.71,271200.0
2007-12-03 15:20:00,42.71,42.86,42.69,42.7,325500.0,42.71,42.86,42.69,42.7,325500.0
2007-12-03 15:30:00,42.86,42.91,42.7,42.91,403200.0,42.86,42.91,42.7,42.91,403200.0
2007-12-03 15:40:00,42.9,42.93,42.8,42.8,562400.0,42.9,42.93,42.8,42.8,562400.0
2007-12-03 15:50:00,42.8,42.82,42.66,42.69,1266100.0,42.8,42.82,42.66,42.69,1266100.0
2007-12-04 09:30:00,42.08,42.69,42.08,42.62,207800.0,42.08,42.69,42.08,42.62,207800.0
2007-12-04 09:40:00,42.6,42.75,42.48,42.59,123100.0,42.6,42.75,42.48,42.59,123100.0
2007-12-04 09:50:00,42.59,42.8,42.49,42.74,109200.0,42.59,42.8,42.49,42.74,109200.0
2007-12-04 10:00:00,42.78,42.86,42.69,42.75,105300.0,42.78,42.86,42.69,42.75,105300.0
2007-12-04 10:10:00,42.75,42.86,42.68,42.75,122300.0,42.75,42.86,42.68,42.75,122300.0
2007-12-04 10:20:00,42.75,42.95,42.7,42.86,79900.0,42.75,42.95,42.7,42.86,79900.0
2007-12-04 10:30:00,42.86,42.97,42.84,42.94,117000.0,42.86,42.97,42.84,42.94,117000.0
2007-12-04 10:40:00,42.95,43.16,42.94,43.11,232100.0,42.95,43.16,42.94,43.11,232100.0
2007-12-04 10:50:00,43.11,43.2,43.04,43.04,198500.0,43.11,43.2,43.04,43.04,198500.0
2007-12-04 11:00:00,43.03,43.05,43.02,43.04,80200.0,43.03,43.05,43.02,43.04,80200.0
2007-12-04 11:10:00,43.03,43.11,43.02,43.08,89400.0,43.03,43.11,43.02,43.08,89400.0
2007-12-04 11:20:00,43.08,43.3,43.08,43.2,167900.0,43.08,43.3,43.08,43.2,167900.0
2007-12-04 11:30:00,43.2,43.23,43.16,43.2,135500.0,43.2,43.23,43.16,43.2,135500.0
2007-12-04 11:40:00,43.2,43.4,43.16,43.4,211800.0,43.2,43.4,43.16,43.4,211800.0
2007-12-04 11:50:00,43.4,43.43,43.34,43.37,149600.0,43.4,43.43,43.34,43.37,149600.0
2007-12-04 12:00:00,43.38,43.46,43.36,43.45,165400.0,43.38,43.46,43.36,43.45,165400.0
2007-12-04 12:10:00,43.44,43.5,43.36,43.37,103500.0,43.44,43.5,43.36,43.37,103500.0
2007-12-04 12:20:00,43.37,43.46,43.35,43.4,59300.0,43.37,43.46,43.35,43.4,59300.0
2007-12-04 12:30:00,43.4,43.42,43.35,43.35,32600.0,43.4,43.42,43.35,43.35,32600.0
2007-12-04 12:40:00,43.35,43.48,43.34,43.47,32300.0,43.35,43.48,43.34,43.47,32300.0
2007-12-04 12:50:00,43.46,43.47,43.43,43.46,33800.0,43.46,43.47,43.43,43.46,33800.0
2007-12-04 13:00:00,43.46,43.52,43.46,43.48,77500.0,43.46,43.52,43.46,43.48,77500.0
2007-12-04 13:10:00,43.48,43.49,43.47,43.47,46200.0,43.48,43.49,43.47,43.47,46200.0
2007-12-04 13:20:00,43.48,43.49,43.41,43.42,90900.0,43.48,43.49,43.41,43.42,90900.0
2007-12-04 13:30:00,43.42,43.5,43.41,43.46,140500.0,43.42,43.5,43.41,43.46,140500.0
2007-12-04 13:40:00,43.46,43.48,43.42,43.43,218300.0,43.46,43.48,43.42,43.43,218300.0
2007-12-04 13:50:00,43.43,43.46,43.39,43.41,141000.0,43.43,43.46,43.39,43.41,141000.0
2007-12-04 14:00:00,43.42,43.43,43.34,43.35,207600.0,43.42,43.43,43.34,43.35,207600.0
2007-12-04 14:10:00,43.36,43.36,43.28,43.34,95600.0,43.36,43.36,43.28,43.34,95600.0
2007-12-04 14:20:00,43.34,43.37,43.22,43.35,216400.0,43.34,43.37,43.22,43.35,216400.0
2007-12-04 14:30:00,43.35,43.4,43.35,43.4,113600.0,43.35,43.4,43.35,43.4,113600.0
2007-12-04 14:40:00,43.4,43.49,43.39,43.48,98900.0,43.4,43.49,43.39,43.48,98900.0
2007-12-04 14:50:00,43.48,43.65,43.47,43.64,251100.0,43.48,43.65,43.47,43.64,251100.0
2007-12-04 15:00:00,43.63,43.65,43.49,43.55,192700.0,43.63,43.65,43.49,43.55,192700.0
2007-12-04 15:10:00,43.57,43.63,43.57,43.62,247800.0,43.57,43.63,43.57,43.62,247800.0
2007-12-04 15:20:00,43.62,43.62,43.44,43.44,193000.0,43.62,43.62,43.44,43.44,193000.0
2007-12-04 15:30:00,43.44,43.45,43.25,43.26,346800.0,43.44,43.45,43.25,43.26,346800.0
2007-12-04 15:40:00,43.26,43.27,43.2,43.24,267700.0,43.26,43.27,43.2,43.24,267700.0
2007-12-04 15:50:00,43.24,43.34,43.19,43.34,304400.0,43.24,43.34,43.19,43.34,304400.0
2007-12-05 09:30:00,43.95,44.0,43.68,43.83,252700.0,43.95,44.0,43.68,43.83,252700.0
2007-12-05 09:40:00,43.83,43.85,43.66,43.71,181700.0,43.83,43.85,43.66,43.71,181700.0
2007-12-05 09:50:00,43.71,43.82,43.61,43.76,128600.0,43.71,43.82,43.61,43.76,128600.0
2007-12-05 10:00:00,43.76,43.9,43.65,43.8,148700.0,43.76,43.9,43.65,43.8,148700.0
2007-12-05 10:10:00,43.81,43.89,43.72,43.89,110500.0,43.81,43.89,43.72,43.89,110500.0
2007-12-05 10:20:00,43.9,43.96,43.88,43.93,72100.0,43.9,43.96,43.88,43.93,72100.0
2007-12-05 10:30:00,43.94,43.94,43.81,43.89,73900.0,43.94,43.94,43.81,43.89,73900.0
2007-12-05 10:40:00,43.9,44.13,43.9,44.05,112900.0,43.9,44.13,43.9,44.05,112900.0
2007-12-05 10:50:00,44.05,44.2,44.05,44.18,100900.0,44.05,44.2,44.05,44.18,100900.0
2007-12-05 11:00:00,44.17,44.22,44.0,44.05,115600.0,44.17,44.22,44.0,44.05,115600.0
2007-12-05 11:10:00,44.05,44.18,44.04,44.14,78800.0,44.05,44.18,44.04,44.14,78800.0
2007-12-05 11:20:00,44.14,44.24,44.13,44.23,137800.0,44.14,44.24,44.13,44.23,137800.0
2007-12-05 11:30:00,44.23,44.24,44.17,44.21,75000.0,44.23,44.24,44.17,44.21,75000.0
2007-12-05 11:40:00,44.2,44.29,44.2,44.24,78400.0,44.2,44.29,44.2,44.24,78400.0
2007-12-05 11:50:00,44.23,44.25,44.17,44.18,49900.0,44.23,44.25,44.17,44.18,49900.0
2007-12-05 12:00:00,44.19,44.23,44.02,44.16,134400.0,44.19,44.23,44.02,44.16,134400.0
2007-12-05 12:10:00,44.16,44.16,43.97,44.05,108000.0,44.16,44.16,43.97,44.05,108000.0
2007-12-05 12:20:00,44.05,44.11,44.01,44.08,51900.0,44.05,44.11,44.01,44.08,51900.0
2007-12-05 12:30:00,44.08,44.19,44.08,44.16,51200.0,44.08,44.19,44.08,44.16,51200.0
2007-12-05 12:40:00,44.16,44.17,44.11,44.13,40100.0,44.16,44.17,44.11,44.13,40100.0
2007-12-05 12:50:00,44.13,44.14,43.97,44.07,104500.0,44.13,44.14,43.97,44.07,104500.0
2007-12-05 13:00:00,44.07,44.11,44.0,44.01,64000.0,44.07,44.11,44.0,44.01,64000.0
2007-12-05 13:10:00,44.01,44.08,43.97,44.06,142300.0,44.01,44.08,43.97,44.06,142300.0
2007-12-05 13:20:00,44.06,44.11,44.02,44.03,80700.0,44.06,44.11,44.02,44.03,80700.0
2007-12-05 13:30:00,44.03,44.04,43.99,44.03,81900.0,44.03,44.04,43.99,44.03,81900.0
2007-12-05 13:40:00,44.02,44.04,43.95,44.0,157800.0,44.02,44.04,43.95,44.0,157800.0
2007-12-05 13:50:00,44.0,44.04,43.99,44.03,110700.0,44.0,44.04,43.99,44.03,110700.0
2007-12-05 14:00:00,44.04,44.04,44.02,44.03,87700.0,44.04,44.04,44.02,44.03,87700.0
2007-12-05 14:10:00,44.02,44.1,44.02,44.08,61600.0,44.02,44.1,44.02,44.08,61600.0
2007-12-05 14:20:00,44.09,44.09,43.84,43.87,368800.0,44.09,44.09,43.84,43.87,368800.0
2007-12-05 14:30:00,43.87,43.98,43.75,43.76,276500.0,43.87,43.98,43.75,43.76,276500.0
2007-12-05 14:40:00,43.76,43.84,43.74,43.82,165400.0,43.76,43.84,43.74,43.82,165400.0
2007-12-05 14:50:00,43.82,43.84,43.67,43.77,135600.0,43.82,43.84,43.67,43.77,135600.0
2007-12-05 15:00:00,43.78,43.81,43.76,43.81,72000.0,43.78,43.81,43.76,43.81,72000.0
2007-12-05 15:10:00,43.81,43.89,43.81,43.88,101800.0,43.81,43.89,43.81,43.88,101800.0
2007-12-05 15:20:00,43.88,44.0,43.84,43.96,160400.0,43.88,44.0,43.84,43.96,160400.0
2007-12-05 15:30:00,43.95,43.98,43.89,43.94,149000.0,43.95,43.98,43.89,43.94,149000.0
2007-12-05 15:40:00,43.93,43.97,43.8,43.82,189700.0,43.93,43.97,43.8,43.82,189700.0
2007-12-05 15:50:00,43.82,43.94,43.76,43.86,555000.0,43.82,43.94,43.76,43.86,555000.0
2007-12-06 09:30:00,44.2,44.29,43.71,44.12,244000.0,44.2,44.29,43.71,44.12,244000.0
2007-12-06 09:40:00,44.12,44.23,44.05,44.19,159500.0,44.12,44.23,44.05,44.19,159500.0
2007-12-06 09:50:00,44.19,44.23,44.17,44.19,91400.0,44.19,44.23,44.17,44.19,91400.0
2007-12-06 10:00:00,44.2,44.29,44.17,44.24,70000.0,44.2,44.29,44.17,44.24,70000.0
2007-12-06 10:10:00,44.25,44.29,44.17,44.18,75200.0,44.25,44.29,44.17,44.18,75200.0
2007-12-06 10:20:00,44.17,44.25,44.15,44.18,108000.0,44.17,44.25,44.15,44.18,108000.0
2007-12-06 10:30:00,44.17,44.18,44.11,44.13,118700.0,44.17,44.18,44.11,44.13,118700.0
2007-12-06 10:40:00,44.14,44.25,44.14,44.19,79000.0,44.14,44.25,44.14,44.19,79000.0
2007-12-06 10:50:00,44.19,44.25,44.16,44.24,57800.0,44.19,44.25,44.16,44.24,57800.0
2007-12-06 11:00:00,44.24,44.24,44.05,44.14,103100.0,44.24,44.24,44.05,44.14,103100.0
2007-12-06 11:10:00,44.13,44.22,44.12,44.21,76300.0,44.13,44.22,44.12,44.21,76300.0
2007-12-06 11:20:00,44.2,44.25,44.13,44.2,61000.0,44.2,44.25,44.13,44.2,61000.0
2007-12-06 11:30:00,44.21,44.21,44.05,44.05,232500.0,44.21,44.21,44.05,44.05,232500.0
2007-12-06 11:40:00,44.06,44.09,43.97,44.0,208400.0,44.06,44.09,43.97,44.0,208400.0
2007-12-06 11:50:00,44.0,44.07,43.97,44.05,175700.0,44.0,44.07,43.97,44.05,175700.0
2007-12-06 12:00:00,44.04,44.15,44.04,44.08,117900.0,44.04,44.15,44.04,44.08,117900.0
2007-12-06 12:10:00,44.08,44.13,44.07,44.08,57400.0,44.08,44.13,44.07,44.08,57400.0
2007-12-06 12:20:00,44.09,44.14,44.07,44.11,54500.0,44.09,44.14,44.07,44.11,54500.0
2007-12-06 12:30:00,44.12,44.13,44.07,44.09,44800.0,44.12,44.13,44.07,44.09,44800.0
2007-12-06 12:40:00,44.1,44.11,44.06,44.08,76800.0,44.1,44.11,44.06,44.08,76800.0
2007-12-06 12:50:00,44.08,44.09,44.07,44.08,47000.0,44.08,44.09,44.07,44.08,47000.0
2007-12-06 13:00:00,44.08,44.1,44.06,44.07,90700.0,44.08,44.1,44.06,44.07,90700.0
2007-12-06 13:10:00,44.08,44.09,44.07,44.08,39800.0,44.08,44.09,44.07,44.08,39800.0
2007-12-06 13:20:00,44.08,44.14,44.07,44.13,209500.0,44.08,44.14,44.07,44.13,209500.0
2007-12-06 13:30:00,44.13,44.2,44.08,44.16,77900.0,44.13,44.2,44.08,44.16,77900.0
2007-12-06 13:40:00,44.15,44.17,44.07,44.1,47000.0,44.15,44.17,44.07,44.1,47000.0
2007-12-06 13:50:00,44.1,44.11,44.08,44.09,86100.0,44.1,44.11,44.08,44.09,86100.0
2007-12-06 14:00:00,44.09,44.1,44.07,44.07,161300.0,44.09,44.1,44.07,44.07,161300.0
2007-12-06 14:10:00,44.07,44.1,44.07,44.1,102000.0,44.07,44.1,44.07,44.1,102000.0
2007-12-06 14:20:00,44.1,44.21,44.09,44.2,82100.0,44.1,44.21,44.09,44.2,82100.0
2007-12-06 14:30:00,44.2,44.38,44.2,44.35,106000.0,44.2,44.38,44.2,44.35,106000.0
2007-12-06 14:40:00,44.35,44.4,44.3,44.34,71700.0,44.35,44.4,44.3,44.34,71700.0
2007-12-06 14:50:00,44.35,44.35,44.33,44.35,47900.0,44.35,44.35,44.33,44.35,47900.0
2007-12-06 15:00:00,44.35,44.38,44.31,44.32,115500.0,44.35,44.38,44.31,44.32,115500.0
2007-12-06 15:10:00,44.32,44.36,44.24,44.3,88800.0,44.32,44.36,44.24,44.3,88800.0
2007-12-06 15:20:00,44.3,44.4,44.29,44.38,126000.0,44.3,44.4,44.29,44.38,126000.0
2007-12-06 15:30:00,44.38,44.49,44.32,44.49,190600.0,44.38,44.49,44.32,44.49,190600.0
2007-12-06 15:40:00,44.49,44.55,44.45,44.52,231100.0,44.49,44.55,44.45,44.52,231100.0
2007-12-06 15:50:00,44.53,44.64,44.42,44.52,428000.0,44.53,44.64,44.42,44.52,428000.0
2007-12-07 09:30:00,44.3,44.54,44.13,44.18,180200.0,44.3,44.54,44.13,44.18,180200.0
2007-12-07 09:40:00,44.18,44.25,44.11,44.14,86500.0,44.18,44.25,44.11,44.14,86500.0
2007-12-07 09:50:00,44.13,44.19,43.94,44.04,147200.0,44.13,44.19,43.94,44.04,147200.0
2007-12-07 10:00:00,44.04,44.07,43.87,44.01,79900.0,44.04,44.07,43.87,44.01,79900.0
2007-12-07 10:10:00,44.01,44.09,43.92,44.01,57100.0,44.01,44.09,43.92,44.01,57100.0
2007-12-07 10:20:00,43.99,44.2,43.97,44.12,53600.0,43.99,44.2,43.97,44.12,53600.0
2007-12-07 10:30:00,44.14,44.15,44.06,44.15,38300.0,44.14,44.15,44.06,44.15,38300.0
2007-12-07 10:40:00,44.15,44.18,43.98,44.04,83300.0,44.15,44.18,43.98,44.04,83300.0
2007-12-07 10:50:00,44.04,44.08,44.03,44.06,71100.0,44.04,44.08,44.03,44.06,71100.0
2007-12-07 11:00:00,44.06,44.06,44.0,44.05,43600.0,44.06,44.06,44.0,44.05,43600.0
2007-12-07 11:10:00,44.05,44.06,44.0,44.05,41700.0,44.05,44.06,44.0,44.05,41700.0
2007-12-07 11:20:00,44.06,44.13,44.05,44.13,70100.0,44.06,44.13,44.05,44.13,70100.0
2007-12-07 11:30:00,44.13,44.38,44.13,44.34,81900.0,44.13,44.38,44.13,44.34,81900.0
2007-12-07 11:40:00,44.35,44.46,44.32,44.43,52900.0,44.35,44.46,44.32,44.43,52900.0
2007-12-07 11:50:00,44.44,44.5,44.36,44.37,75400.0,44.44,44.5,44.36,44.37,75400.0
2007-12-07 12:00:00,44.37,44.38,44.18,44.25,52500.0,44.37,44.38,44.18,44.25,52500.0
2007-12-07 12:10:00,44.24,44.34,44.18,44.32,48300.0,44.24,44.34,44.18,44.32,48300.0
2007-12-07 12:20:00,44.33,44.44,44.31,44.41,43700.0,44.33,44.44,44.31,44.41,43700.0
2007-12-07 12:30:00,44.4,44.41,44.38,44.38,40900.0,44.4,44.41,44.38,44.38,40900.0
2007-12-07 12:40:00,44.38,44.39,44.34,44.39,24600.0,44.38,44.39,44.34,44.39,24600.0
2007-12-07 12:50:00,44.38,44.39,44.33,44.34,17700.0,44.38,44.39,44.33,44.34,17700.0
2007-12-07 13:00:00,44.34,44.35,44.33,44.34,23200.0,44.34,44.35,44.33,44.34,23200.0
2007-12-07 13:10:00,44.35,44.35,44.3,44.31,45400.0,44.35,44.35,44.3,44.31,45400.0
2007-12-07 13:20:00,44.32,44.33,44.21,44.3,53900.0,44.32,44.33,44.21,44.3,53900.0
2007-12-07 13:30:00,44.3,44.32,44.29,44.3,31800.0,44.3,44.32,44.29,44.3,31800.0
2007-12-07 13:40:00,44.3,44.38,44.28,44.36,45700.0,44.3,44.38,44.28,44.36,45700.0
2007-12-07 13:50:00,44.36,44.4,44.35,44.39,30100.0,44.36,44.4,44.35,44.39,30100.0
2007-12-07 14:00:00,44.4,44.4,44.29,44.31,76300.0,44.4,44.4,44.29,44.31,76300.0
2007-12-07 14:10:00,44.31,44.32,44.24,44.25,64000.0,44.31,44.32,44.24,44.25,64000.0
2007-12-07 14:20:00,44.25,44.32,44.25,44.31,51900.0,44.25,44.32,44.25,44.31,51900.0
2007-12-07 14:30:00,44.31,44.4,44.31,44.34,78600.0,44.31,44.4,44.31,44.34,78600.0
2007-12-07 14:40:00,44.34,44.34,44.25,44.26,61500.0,44.34,44.34,44.25,44.26,61500.0
2007-12-07 14:50:00,44.26,44.26,44.19,44.21,132700.0,44.26,44.26,44.19,44.21,132700.0
2007-12-07 15:00:00,44.2,44.23,44.14,44.2,108400.0,44.2,44.23,44.14,44.2,108400.0
2007-12-07 15:10:00,44.2,44.3,44.17,44.28,132100.0,44.2,44.3,44.17,44.28,132100.0
2007-12-07 15:20:00,44.28,44.33,44.23,44.25,114200.0,44.28,44.33,44.23,44.25,114200.0
2007-12-07 15:30:00,44.26,44.33,44.2,44.33,107500.0,44.26,44.33,44.2,44.33,107500.0
2007-12-07 15:40:00,44.33,44.38,44.25,44.32,105800.0,44.33,44.38,44.25,44.32,105800.0
2007-12-07 15:50:00,44.33,44.38,44.3,44.36,276000.0,44.33,44.38,44.3,44.36,276000.0
2007-12-10 09:30:00,44.48,44.6,44.24,44.42,99900.0,44.48,44.6,44.24,44.42,99900.0
2007-12-10 09:40:00,44.43,44.6,44.32,44.41,141800.0,44.43,44.6,44.32,44.41,141800.0
2007-12-10 09:50:00,44.39,44.46,44.29,44.44,75100.0,44.39,44.46,44.29,44.44,75100.0
2007-12-10 10:00:00,44.45,44.79,44.45,44.78,102200.0,44.45,44.79,44.45,44.78,102200.0
2007-12-10 10:10:00,44.78,44.78,44.56,44.56,74800.0,44.78,44.78,44.56,44.56,74800.0
2007-12-10 10:20:00,44.56,44.63,44.37,44.38,134000.0,44.56,44.63,44.37,44.38,134000.0
2007-12-10 10:30:00,44.38,44.47,44.27,44.3,145100.0,44.38,44.47,44.27,44.3,145100.0
2007-12-10 10:40:00,44.3,44.34,44.26,44.34,134300.0,44.3,44.34,44.26,44.34,134300.0
2007-12-10 10:50:00,44.33,44.42,44.33,44.42,72700.0,44.33,44.42,44.33,44.42,72700.0
2007-12-10 11:00:00,44.42,44.46,44.37,44.39,70700.0,44.42,44.46,44.37,44.39,70700.0
2007-12-10 11:10:00,44.39,44.49,44.38,44.45,43000.0,44.39,44.49,44.38,44.45,43000.0
2007-12-10 11:20:00,44.45,44.6,44.44,44.6,55900.0,44.45,44.6,44.44,44.6,55900.0
2007-12-10 11:30:00,44.59,44.67,44.58,44.59,96500.0,44.59,44.67,44.58,44.59,96500.0
2007-12-10 11:40:00,44.59,44.6,44.51,44.55,67800.0,44.59,44.6,44.51,44.55,67800.0
2007-12-10 11:50:00,44.54,44.55,44.52,44.53,49400.0,44.54,44.55,44.52,44.53,49400.0
2007-12-10 12:00:00,44.54,44.56,44.52,44.54,59200.0,44.54,44.56,44.52,44.54,59200.0
2007-12-10 12:10:00,44.54,44.65,44.54,44.65,60000.0,44.54,44.65,44.54,44.65,60000.0
2007-12-10 12:20:00,44.64,44.69,44.64,44.66,60800.0,44.64,44.69,44.64,44.66,60800.0
2007-12-10 12:30:00,44.66,44.69,44.64,44.67,33100.0,44.66,44.69,44.64,44.67,33100.0
2007-12-10 12:40:00,44.67,44.69,44.65,44.68,39300.0,44.67,44.69,44.65,44.68,39300.0
2007-12-10 12:50:00,44.68,44.69,44.62,44.63,42500.0,44.68,44.69,44.62,44.63,42500.0
2007-12-10 13:00:00,44.63,44.7,44.62,44.7,38200.0,44.63,44.7,44.62,44.7,38200.0
2007-12-10 13:10:00,44.69,44.75,44.68,44.75,100200.0,44.69,44.75,44.68,44.75,100200.0
2007-12-10 13:20:00,44.75,44.75,44.6,44.61,72500.0,44.75,44.75,44.6,44.61,72500.0
2007-12-10 13:30:00,44.61,44.65,44.58,44.63,55100.0,44.61,44.65,44.58,44.63,55100.0
2007-12-10 13:40:00,44.62,44.64,44.58,44.64,50100.0,44.62,44.64,44.58,44.64,50100.0
2007-12-10 13:50:00,44.64,44.7,44.55,44.58,93900.0,44.64,44.7,44.55,44.58,93900.0
2007-12-10 14:00:00,44.59,44.67,44.56,44.64,86200.0,44.59,44.67,44.56,44.64,86200.0
2007-12-10 14:10:00,44.65,44.68,44.47,44.65,82200.0,44.65,44.68,44.47,44.65,82200.0
2007-12-10 14:20:00,44.65,44.69,44.6,44.65,63800.0,44.65,44.69,44.6,44.65,63800.0
2007-12-10 14:30:00,44.65,44.69,44.6,44.62,46200.0,44.65,44.69,44.6,44.62,46200.0
2007-12-10 14:40:00,44.63,44.67,44.6,44.63,74400.0,44.63,44.67,44.6,44.63,74400.0
2007-12-10 14:50:00,44.63,44.7,44.6,44.69,74700.0,44.63,44.7,44.6,44.69,74700.0
2007-12-10 15:00:00,44.68,44.73,44.65,44.72,73000.0,44.68,44.73,44.65,44.72,73000.0
2007-12-10 15:10:00,44.72,44.73,44.66,44.66,62100.0,44.72,44.73,44.66,44.66,62100.0
2007-12-10 15:20:00,44.67,44.68,44.56,44.58,177800.0,44.67,44.68,44.56,44.58,177800.0
2007-12-10 15:30:00,44.58,44.72,44.52,44.72,212500.0,44.58,44.72,44.52,44.72,212500.0
2007-12-10 15:40:00,44.72,44.72,44.61,44.66,146900.0,44.72,44.72,44.61,44.66,146900.0
2007-12-10 15:50:00,44.66,44.66,44.58,44.64,508700.0,44.66,44.66,44.58,44.64,508700.0
2007-12-11 09:30:00,44.49,44.7,44.47,44.63,177100.0,44.49,44.7,44.47,44.63,177100.0
2007-12-11 09:40:00,44.63,44.66,44.53,44.54,98300.0,44.63,44.66,44.53,44.54,98300.0
2007-12-11 09:50:00,44.56,44.59,44.52,44.57,76900.0,44.56,44.59,44.52,44.57,76900.0
2007-12-11 10:00:00,44.57,44.63,44.55,44.61,59500.0,44.57,44.63,44.55,44.61,59500.0
2007-12-11 10:10:00,44.61,44.61,44.48,44.6,108200.0,44.61,44.61,44.48,44.6,108200.0
2007-12-11 10:20:00,44.6,44.62,44.56,44.6,54400.0,44.6,44.62,44.56,44.6,54400.0
2007-12-11 10:30:00,44.6,44.6,44.49,44.6,81300.0,44.6,44.6,44.49,44.6,81300.0
2007-12-11 10:40:00,44.59,44.61,44.51,44.6,78600.0,44.59,44.61,44.51,44.6,78600.0
2007-12-11 10:50:00,44.61,44.61,44.52,44.55,62300.0,44.61,44.61,44.52,44.55,62300.0
2007-12-11 11:00:00,44.54,44.56,44.49,44.49,68900.0,44.54,44.56,44.49,44.49,68900.0
2007-12-11 11:10:00,44.5,44.52,44.47,44.49,55400.0,44.5,44.52,44.47,44.49,55400.0
2007-12-11 11:20:00,44.48,44.49,44.41,44.45,109600.0,44.48,44.49,44.41,44.45,109600.0
2007-12-11 11:30:00,44.44,44.45,44.36,44.4,120200.0,44.44,44.45,44.36,44.4,120200.0
2007-12-11 11:40:00,44.39,44.4,44.32,44.36,73900.0,44.39,44.4,44.32,44.36,73900.0
2007-12-11 11:50:00,44.35,44.41,44.33,44.39,75000.0,44.35,44.41,44.33,44.39,75000.0
2007-12-11 12:00:00,44.39,44.41,44.33,44.37,116300.0,44.39,44.41,44.33,44.37,116300.0
2007-12-11 12:10:00,44.37,44.39,44.23,44.23,160300.0,44.37,44.39,44.23,44.23,160300.0
2007-12-11 12:20:00,44.23,44.24,44.1,44.2,197300.0,44.23,44.24,44.1,44.2,197300.0
2007-12-11 12:30:00,44.19,44.25,44.15,44.25,91200.0,44.19,44.25,44.15,44.25,91200.0
2007-12-11 12:40:00,44.25,44.25,44.06,44.12,102400.0,44.25,44.25,44.06,44.12,102400.0
2007-12-11 12:50:00,44.12,44.14,43.97,44.09,177400.0,44.12,44.14,43.97,44.09,177400.0
2007-12-11 13:00:00,44.1,44.15,44.08,44.12,113000.0,44.1,44.15,44.08,44.12,113000.0
2007-12-11 13:10:00,44.12,44.19,44.0,44.08,119400.0,44.12,44.19,44.0,44.08,119400.0
2007-12-11 13:20:00,44.08,44.11,44.05,44.1,91800.0,44.08,44.11,44.05,44.1,91800.0
2007-12-11 13:30:00,44.1,44.12,44.07,44.11,74600.0,44.1,44.12,44.07,44.11,74600.0
2007-12-11 13:40:00,44.11,44.17,44.06,44.1,103700.0,44.11,44.17,44.06,44.1,103700.0
2007-12-11 13:50:00,44.1,44.11,44.03,44.1,129300.0,44.1,44.11,44.03,44.1,129300.0
2007-12-11 14:00:00,44.1,44.11,44.07,44.09,108700.0,44.1,44.11,44.07,44.09,108700.0
2007-12-11 14:10:00,44.08,44.13,43.51,43.64,440600.0,44.08,44.13,43.51,43.64,440600.0
2007-12-11 14:20:00,43.64,43.8,43.49,43.59,328900.0,43.64,43.8,43.49,43.59,328900.0
2007-12-11 14:30:00,43.58,43.59,43.25,43.37,277700.0,43.58,43.59,43.25,43.37,277700.0
2007-12-11 14:40:00,43.34,43.47,43.16,43.23,354100.0,43.34,43.47,43.16,43.23,354100.0
2007-12-11 14:50:00,43.24,43.54,43.2,43.45,225600.0,43.24,43.54,43.2,43.45,225600.0
2007-12-11 15:00:00,43.45,43.46,43.22,43.41,272000.0,43.45,43.46,43.22,43.41,272000.0
2007-12-11 15:10:00,43.4,43.41,43.16,43.17,269100.0,43.4,43.41,43.16,43.17,269100.0
2007-12-11 15:20:00,43.17,43.31,43.12,43.26,351100.0,43.17,43.31,43.12,43.26,351100.0
2007-12-11 15:30:00,43.26,43.34,43.2,43.2,412800.0,43.26,43.34,43.2,43.2,412800.0
2007-12-11 15:40:00,43.2,43.22,43.0,43.03,520000.0,43.2,43.22,43.0,43.03,520000.0
2007-12-11 15:50:00,43.04,43.31,43.02,43.24,775400.0,43.04,43.31,43.02,43.24,775400.0
2007-12-12 09:30:00,43.97,44.19,43.81,44.0,334000.0,43.97,44.19,43.81,44.0,334000.0
2007-12-12 09:40:00,44.0,44.01,43.78,43.98,196800.0,44.0,44.01,43.78,43.98,196800.0
2007-12-12 09:50:00,44.0,44.0,43.54,43.74,394700.0,44.0,44.0,43.54,43.74,394700.0
2007-12-12 10:00:00,43.72,43.77,43.6,43.6,140500.0,43.72,43.77,43.6,43.6,140500.0
2007-12-12 10:10:00,43.59,43.62,43.56,43.6,139700.0,43.59,43.62,43.56,43.6,139700.0
2007-12-12 10:20:00,43.6,43.69,43.58,43.67,134400.0,43.6,43.69,43.58,43.67,134400.0
2007-12-12 10:30:00,43.69,43.73,43.52,43.6,128900.0,43.69,43.73,43.52,43.6,128900.0
2007-12-12 10:40:00,43.6,43.69,43.51,43.54,143000.0,43.6,43.69,43.51,43.54,143000.0
2007-12-12 10:50:00,43.53,43.57,43.43,43.49,106800.0,43.53,43.57,43.43,43.49,106800.0
2007-12-12 11:00:00,43.48,43.63,43.48,43.55,124400.0,43.48,43.63,43.48,43.55,124400.0
2007-12-12 11:10:00,43.56,43.72,43.56,43.62,91700.0,43.56,43.72,43.56,43.62,91700.0
2007-12-12 11:20:00,43.62,43.7,43.53,43.64,72100.0,43.62,43.7,43.53,43.64,72100.0
2007-12-12 11:30:00,43.65,43.7,43.59,43.69,88700.0,43.65,43.7,43.59,43.69,88700.0
2007-12-12 11:40:00,43.69,43.82,43.69,43.79,108400.0,43.69,43.82,43.69,43.79,108400.0
2007-12-12 11:50:00,43.79,43.79,43.66,43.7,127000.0,43.79,43.79,43.66,43.7,127000.0
2007-12-12 12:00:00,43.7,43.85,43.6,43.6,110600.0,43.7,43.85,43.6,43.6,110600.0
2007-12-12 12:10:00,43.61,43.77,43.53,43.76,116300.0,43.61,43.77,43.53,43.76,116300.0
2007-12-12 12:20:00,43.76,43.82,43.66,43.78,61500.0,43.76,43.82,43.66,43.78,61500.0
2007-12-12 12:30:00,43.77,43.78,43.65,43.73,107500.0,43.77,43.78,43.65,43.73,107500.0
2007-12-12 12:40:00,43.72,43.73,43.5,43.69,110900.0,43.72,43.73,43.5,43.69,110900.0
2007-12-12 12:50:00,43.69,43.69,43.59,43.65,79100.0,43.69,43.69,43.59,43.65,79100.0
2007-12-12 13:00:00,43.64,43.69,43.59,43.68,55600.0,43.64,43.69,43.59,43.68,55600.0
2007-12-12 13:10:00,43.69,43.78,43.66,43.76,67600.0,43.69,43.78,43.66,43.76,67600.0
2007-12-12 13:20:00,43.76,43.76,43.66,43.66,44100.0,43.76,43.76,43.66,43.66,44100.0
2007-12-12 13:30:00,43.66,43.75,43.59,43.74,65300.0,43.66,43.75,43.59,43.74,65300.0
2007-12-12 13:40:00,43.74,43.79,43.72,43.77,79400.0,43.74,43.79,43.72,43.77,79400.0
2007-12-12 13:50:00,43.77,43.81,43.74,43.8,56200.0,43.77,43.81,43.74,43.8,56200.0
2007-12-12 14:00:00,43.8,43.91,43.75,43.83,80300.0,43.8,43.91,43.75,43.83,80300.0
2007-12-12 14:10:00,43.82,43.88,43.75,43.86,96700.0,43.82,43.88,43.75,43.86,96700.0
2007-12-12 14:20:00,43.86,43.86,43.69,43.69,109400.0,43.86,43.86,43.69,43.69,109400.0
2007-12-12 14:30:00,43.69,43.7,43.56,43.66,110500.0,43.69,43.7,43.56,43.66,110500.0
2007-12-12 14:40:00,43.64,43.67,43.55,43.63,109300.0,43.64,43.67,43.55,43.63,109300.0
2007-12-12 14:50:00,43.63,43.69,43.57,43.57,106400.0,43.63,43.69,43.57,43.57,106400.0
2007-12-12 15:00:00,43.57,43.57,43.31,43.45,144400.0,43.57,43.57,43.31,43.45,144400.0
2007-12-12 15:10:00,43.45,43.45,42.94,43.23,268400.0,43.45,43.45,42.94,43.23,268400.0
2007-12-12 15:20:00,43.24,43.37,43.13,43.29,186400.0,43.24,43.37,43.13,43.29,186400.0
2007-12-12 15:30:00,43.28,43.35,43.12,43.24,207400.0,43.28,43.35,43.12,43.24,207400.0
2007-12-12 15:40:00,43.23,43.5,43.15,43.46,197600.0,43.23,43.5,43.15,43.46,197600.0
2007-12-12 15:50:00,43.45,43.58,43.42,43.57,424300.0,43.45,43.58,43.42,43.57,424300.0
2007-12-13 09:30:00,43.5,44.05,43.48,43.9,273100.0,43.5,44.05,43.48,43.9,273100.0
2007-12-13 09:40:00,43.89,43.9,43.69,43.85,79100.0,43.89,43.9,43.69,43.85,79100.0
2007-12-13 09:50:00,43.86,43.97,43.81,43.85,117500.0,43.86,43.97,43.81,43.85,117500.0
2007-12-13 10:00:00,43.86,43.95,43.77,43.94,94600.0,43.86,43.95,43.77,43.94,94600.0
2007-12-13 10:10:00,43.95,43.96,43.82,43.87,99100.0,43.95,43.96,43.82,43.87,99100.0
2007-12-13 10:20:00,43.88,43.95,43.78,43.85,86800.0,43.88,43.95,43.78,43.85,86800.0
2007-12-13 10:30:00,43.83,44.0,43.78,43.83,113700.0,43.83,44.0,43.78,43.83,113700.0
2007-12-13 10:40:00,43.84,44.06,43.84,44.06,70400.0,43.84,44.06,43.84,44.06,70400.0
2007-12-13 10:50:00,44.07,44.09,43.52,43.54,147400.0,44.07,44.09,43.52,43.54,147400.0
2007-12-13 11:00:00,43.54,43.84,43.53,43.79,170000.0,43.54,43.84,43.53,43.79,170000.0
2007-12-13 11:10:00,43.8,43.89,43.7,43.77,73300.0,43.8,43.89,43.7,43.77,73300.0
2007-12-13 11:20:00,43.76,43.8,43.64,43.69,103500.0,43.76,43.8,43.64,43.69,103500.0
2007-12-13 11:30:00,43.68,43.86,43.66,43.79,75700.0,43.68,43.86,43.66,43.79,75700.0
2007-12-13 11:40:00,43.78,43.89,43.78,43.79,61700.0,43.78,43.89,43.78,43.79,61700.0
2007-12-13 11:50:00,43.79,43.83,43.71,43.76,75700.0,43.79,43.83,43.71,43.76,75700.0
2007-12-13 12:00:00,43.76,43.93,43.73,43.91,110600.0,43.76,43.93,43.73,43.91,110600.0
2007-12-13 12:10:00,43.92,43.96,43.78,43.85,77800.0,43.92,43.96,43.78,43.85,77800.0
2007-12-13 12:20:00,43.85,43.92,43.69,43.69,75000.0,43.85,43.92,43.69,43.69,75000.0
2007-12-13 12:30:00,43.68,43.71,43.62,43.71,40800.0,43.68,43.71,43.62,43.71,40800.0
2007-12-13 12:40:00,43.71,43.71,43.61,43.71,44200.0,43.71,43.71,43.61,43.71,44200.0
2007-12-13 12:50:00,43.71,43.79,43.71,43.76,47100.0,43.71,43.79,43.71,43.76,47100.0
2007-12-13 13:00:00,43.76,43.85,43.72,43.82,132600.0,43.76,43.85,43.72,43.82,132600.0
2007-12-13 13:10:00,43.84,43.87,43.76,43.82,69900.0,43.84,43.87,43.76,43.82,69900.0
2007-12-13 13:20:00,43.82,43.96,43.78,43.91,66800.0,43.82,43.96,43.78,43.91,66800.0
2007-12-13 13:30:00,43.89,43.92,43.75,43.75,56400.0,43.89,43.92,43.75,43.75,56400.0
2007-12-13 13:40:00,43.74,43.86,43.73,43.78,102500.0,43.74,43.86,43.73,43.78,102500.0
2007-12-13 13:50:00,43.78,43.91,43.78,43.86,53800.0,43.78,43.91,43.78,43.86,53800.0
2007-12-13 14:00:00,43.86,43.99,43.78,43.84,97300.0,43.86,43.99,43.78,43.84,97300.0
2007-12-13 14:10:00,43.84,43.95,43.81,43.92,79000.0,43.84,43.95,43.81,43.92,79000.0
2007-12-13 14:20:00,43.92,43.94,43.79,43.86,169100.0,43.92,43.94,43.79,43.86,169100.0
2007-12-13 14:30:00,43.86,43.88,43.78,43.82,81300.0,43.86,43.88,43.78,43.82,81300.0
2007-12-13 14:40:00,43.81,43.87,43.74,43.84,71400.0,43.81,43.87,43.74,43.84,71400.0
2007-12-13 14:50:00,43.83,43.92,43.79,43.81,62700.0,43.83,43.92,43.79,43.81,62700.0
2007-12-13 15:00:00,43.8,43.94,43.78,43.8,82700.0,43.8,43.94,43.78,43.8,82700.0
2007-12-13 15:10:00,43.81,43.86,43.75,43.83,137300.0,43.81,43.86,43.75,43.83,137300.0
2007-12-13 15:20:00,43.83,43.99,43.83,43.95,251300.0,43.83,43.99,43.83,43.95,251300.0
2007-12-13 15:30:00,43.95,43.96,43.84,43.86,240800.0,43.95,43.96,43.84,43.86,240800.0
2007-12-13 15:40:00,43.85,43.99,43.84,43.92,237600.0,43.85,43.99,43.84,43.92,237600.0
2007-12-13 15:50:00,43.92,43.99,43.86,43.92,295900.0,43.92,43.99,43.86,43.92,295900.0
2007-12-14 09:30:00,43.6,43.75,43.02,43.13,544800.0,43.6,43.75,43.02,43.13,544800.0
2007-12-14 09:40:00,43.15,43.21,43.02,43.08,350200.0,43.15,43.21,43.02,43.08,350200.0
2007-12-14 09:50:00,43.09,43.13,42.99,43.04,199600.0,43.09,43.13,42.99,43.04,199600.0
2007-12-14 10:00:00,43.04,43.14,43.02,43.06,135900.0,43.04,43.14,43.02,43.06,135900.0
2007-12-14 10:10:00,43.05,43.1,42.93,42.94,157400.0,43.05,43.1,42.93,42.94,157400.0
2007-12-14 10:20:00,42.95,43.0,42.79,42.79,200100.0,42.95,43.0,42.79,42.79,200100.0
2007-12-14 10:30:00,42.79,42.83,42.76,42.76,293300.0,42.79,42.83,42.76,42.76,293300.0
2007-12-14 10:40:00,42.76,42.83,42.55,42.64,251100.0,42.76,42.83,42.55,42.64,251100.0
2007-12-14 10:50:00,42.64,42.72,42.52,42.55,238500.0,42.64,42.72,42.52,42.55,238500.0
2007-12-14 11:00:00,42.55,42.56,42.22,42.24,309900.0,42.55,42.56,42.22,42.24,309900.0
2007-12-14 11:10:00,42.24,42.36,42.15,42.32,398400.0,42.24,42.36,42.15,42.32,398400.0
2007-12-14 11:20:00,42.32,42.55,42.31,42.42,339600.0,42.32,42.55,42.31,42.42,339600.0
2007-12-14 11:30:00,42.42,42.57,42.34,42.5,151800.0,42.42,42.57,42.34,42.5,151800.0
2007-12-14 11:40:00,42.5,42.51,42.24,42.39,163900.0,42.5,42.51,42.24,42.39,163900.0
2007-12-14 11:50:00,42.38,42.45,42.38,42.38,80300.0,42.38,42.45,42.38,42.38,80300.0
2007-12-14 12:00:00,42.39,42.41,42.38,42.39,104300.0,42.39,42.41,42.38,42.39,104300.0
2007-12-14 12:10:00,42.39,42.39,42.15,42.18,237100.0,42.39,42.39,42.15,42.18,237100.0
2007-12-14 12:20:00,42.17,42.21,42.05,42.11,122500.0,42.17,42.21,42.05,42.11,122500.0
2007-12-14 12:30:00,42.11,42.19,42.0,42.02,171000.0,42.11,42.19,42.0,42.02,171000.0
2007-12-14 12:40:00,42.02,42.13,42.02,42.12,105500.0,42.02,42.13,42.02,42.12,105500.0
2007-12-14 12:50:00,42.12,42.14,42.06,42.1,93200.0,42.12,42.14,42.06,42.1,93200.0
2007-12-14 13:00:00,42.1,42.15,42.06,42.11,104700.0,42.1,42.15,42.06,42.11,104700.0
2007-12-14 13:10:00,42.11,42.12,42.0,42.1,124000.0,42.11,42.12,42.0,42.1,124000.0
2007-12-14 13:20:00,42.1,42.13,42.09,42.12,95800.0,42.1,42.13,42.09,42.12,95800.0
2007-12-14 13:30:00,42.12,42.28,42.12,42.28,146300.0,42.12,42.28,42.12,42.28,146300.0
2007-12-14 13:40:00,42.27,42.32,42.26,42.31,205400.0,42.27,42.32,42.26,42.31,205400.0
2007-12-14 13:50:00,42.31,42.33,42.28,42.31,99500.0,42.31,42.33,42.28,42.31,99500.0
2007-12-14 14:00:00,42.31,42.31,42.19,42.2,162600.0,42.31,42.31,42.19,42.2,162600.0
2007-12-14 14:10:00,42.2,42.26,42.19,42.19,102500.0,42.2,42.26,42.19,42.19,102500.0
2007-12-14 14:20:00,42.19,42.27,42.18,42.25,96400.0,42.19,42.27,42.18,42.25,96400.0
2007-12-14 14:30:00,42.24,42.26,42.18,42.21,95300.0,42.24,42.26,42.18,42.21,95300.0
2007-12-14 14:40:00,42.21,42.23,42.19,42.22,94400.0,42.21,42.23,42.19,42.22,94400.0
2007-12-14 14:50:00,42.21,42.25,42.15,42.18,171700.0,42.21,42.25,42.15,42.18,171700.0
2007-12-14 15:00:00,42.17,42.2,42.1,42.14,223900.0,42.17,42.2,42.1,42.14,223900.0
2007-12-14 15:10:00,42.14,42.2,42.09,42.13,246700.0,42.14,42.2,42.09,42.13,246700.0
2007-12-14 15:20:00,42.13,42.25,42.06,42.19,248700.0,42.13,42.25,42.06,42.19,248700.0
2007-12-14 15:30:00,42.19,42.36,42.07,42.08,580600.0,42.19,42.36,42.07,42.08,580600.0
2007-12-14 15:40:00,42.07,42.18,41.97,42.18,753000.0,42.07,42.18,41.97,42.18,753000.0
2007-12-14 15:50:00,42.17,42.2,42.12,42.15,635700.0,42.17,42.2,42.12,42.15,635700.0
2007-12-17 09:30:00,41.79,41.94,41.5,41.6,294400.0,41.79,41.94,41.5,41.6,294400.0
2007-12-17 09:40:00,41.62,41.78,41.37,41.41,458300.0,41.62,41.78,41.37,41.41,458300.0
2007-12-17 09:50:00,41.41,41.5,41.22,41.34,336600.0,41.41,41.5,41.22,41.34,336600.0
2007-12-17 10:00:00,41.35,41.36,41.22,41.23,336000.0,41.35,41.36,41.22,41.23,336000.0
2007-12-17 10:10:00,41.23,41.34,41.13,41.26,223900.0,41.23,41.34,41.13,41.26,223900.0
2007-12-17 10:20:00,41.27,41.31,41.19,41.2,177100.0,41.27,41.31,41.19,41.2,177100.0
2007-12-17 10:30:00,41.2,41.79,41.15,41.21,169800.0,41.2,41.79,41.15,41.21,169800.0
2007-12-17 10:40:00,41.2,41.26,41.18,41.18,140800.0,41.2,41.26,41.18,41.18,140800.0
2007-12-17 10:50:00,41.18,41.2,41.11,41.12,200300.0,41.18,41.2,41.11,41.12,200300.0
2007-12-17 11:00:00,41.11,41.16,41.05,41.07,249900.0,41.11,41.16,41.05,41.07,249900.0
2007-12-17 11:10:00,41.07,41.08,40.9,40.99,355700.0,41.07,41.08,40.9,40.99,355700.0
2007-12-17 11:20:00,40.99,41.15,40.95,41.04,187400.0,40.99,41.15,40.95,41.04,187400.0
2007-12-17 11:30:00,41.05,41.11,40.99,41.02,206400.0,41.05,41.11,40.99,41.02,206400.0
2007-12-17 11:40:00,41.02,41.03,40.79,40.83,162800.0,41.02,41.03,40.79,40.83,162800.0
2007-12-17 11:50:00,40.83,41.01,40.7,40.72,349100.0,40.83,41.01,40.7,40.72,349100.0
2007-12-17 12:00:00,40.72,40.72,40.59,40.68,239600.0,40.72,40.72,40.59,40.68,239600.0
2007-12-17 12:10:00,40.68,40.92,40.68,40.83,195700.0,40.68,40.92,40.68,40.83,195700.0
2007-12-17 12:20:00,40.83,40.91,40.82,40.91,60000.0,40.83,40.91,40.82,40.91,60000.0
2007-12-17 12:30:00,40.91,40.99,40.9,40.99,123100.0,40.91,40.99,40.9,40.99,123100.0
2007-12-17 12:40:00,40.99,41.04,40.89,40.96,206100.0,40.99,41.04,40.89,40.96,206100.0
2007-12-17 12:50:00,40.96,41.13,40.96,41.05,163800.0,40.96,41.13,40.96,41.05,163800.0
2007-12-17 13:00:00,41.05,41.18,40.97,41.11,255600.0,41.05,41.18,40.97,41.11,255600.0
2007-12-17 13:10:00,41.12,41.12,40.96,41.0,169400.0,41.12,41.12,40.96,41.0,169400.0
2007-12-17 13:20:00,41.0,41.2,40.98,41.2,112400.0,41.0,41.2,40.98,41.2,112400.0
2007-12-17 13:30:00,41.19,41.24,41.13,41.14,228000.0,41.19,41.24,41.13,41.14,228000.0
2007-12-17 13:40:00,41.14,41.17,40.93,41.02,131000.0,41.14,41.17,40.93,41.02,131000.0
2007-12-17 13:50:00,41.03,41.18,41.02,41.12,134500.0,41.03,41.18,41.02,41.12,134500.0
2007-12-17 14:00:00,41.12,41.19,41.12,41.14,103800.0,41.12,41.19,41.12,41.14,103800.0
2007-12-17 14:10:00,41.15,41.17,41.03,41.17,113400.0,41.15,41.17,41.03,41.17,113400.0
2007-12-17 14:20:00,41.17,41.19,41.13,41.17,126600.0,41.17,41.19,41.13,41.17,126600.0
2007-12-17 14:30:00,41.18,41.24,41.07,41.12,203800.0,41.18,41.24,41.07,41.12,203800.0
2007-12-17 14:40:00,41.12,41.14,41.01,41.03,147900.0,41.12,41.14,41.01,41.03,147900.0
2007-12-17 14:50:00,41.02,41.05,40.84,40.9,231400.0,41.02,41.05,40.84,40.9,231400.0
2007-12-17 15:00:00,40.9,40.91,40.6,40.67,360000.0,40.9,40.91,40.6,40.67,360000.0
2007-12-17 15:10:00,40.67,41.08,40.67,40.86,423700.0,40.67,41.08,40.67,40.86,423700.0
2007-12-17 15:20:00,40.87,40.93,40.83,40.9,327400.0,40.87,40.93,40.83,40.9,327400.0
2007-12-17 15:30:00,40.9,41.07,40.9,40.98,481300.0,40.9,41.07,40.9,40.98,481300.0
2007-12-17 15:40:00,40.98,41.18,40.91,40.96,678800.0,40.98,41.18,40.91,40.96,678800.0
2007-12-17 15:50:00,40.95,41.02,40.84,40.94,780200.0,40.95,41.02,40.84,40.94,780200.0
2007-12-18 09:30:00,42.17,43.97,41.7,43.61,2063900.0,42.17,43.97,41.7,43.61,2063900.0
2007-12-18 09:40:00,43.61,43.79,42.97,43.1,1203600.0,43.61,43.79,42.97,43.1,1203600.0
2007-12-18 09:50:00,43.1,43.15,42.8,42.88,651200.0,43.1,43.15,42.8,42.88,651200.0
2007-12-18 10:00:00,42.88,43.2,42.72,42.92,853800.0,42.88,43.2,42.72,42.92,853800.0
2007-12-18 10:10:00,42.92,42.93,42.39,42.58,671200.0,42.92,42.93,42.39,42.58,671200.0
2007-12-18 10:20:00,42.58,42.72,42.46,42.59,492100.0,42.58,42.72,42.46,42.59,492100.0
2007-12-18 10:30:00,42.59,42.82,42.4,42.5,556600.0,42.59,42.82,42.4,42.5,556600.0
2007-12-18 10:40:00,42.49,42.6,42.42,42.53,386400.0,42.49,42.6,42.42,42.53,386400.0
2007-12-18 10:50:00,42.53,42.54,42.36,42.37,428600.0,42.53,42.54,42.36,42.37,428600.0
2007-12-18 11:00:00,42.38,42.4,42.0,42.0,450400.0,42.38,42.4,42.0,42.0,450400.0
2007-12-18 11:10:00,42.0,42.26,41.79,42.17,579800.0,42.0,42.26,41.79,42.17,579800.0
2007-12-18 11:20:00,42.18,42.29,42.04,42.24,1018100.0,42.18,42.29,42.04,42.24,1018100.0
2007-12-18 11:30:00,42.23,42.56,42.15,42.46,302900.0,42.23,42.56,42.15,42.46,302900.0
2007-12-18 11:40:00,42.46,42.47,42.28,42.3,307300.0,42.46,42.47,42.28,42.3,307300.0
2007-12-18 11:50:00,42.31,42.38,42.08,42.17,169800.0,42.31,42.38,42.08,42.17,169800.0
2007-12-18 12:00:00,42.17,42.17,41.87,41.92,438800.0,42.17,42.17,41.87,41.92,438800.0
2007-12-18 12:10:00,41.92,41.94,41.58,41.87,284200.0,41.92,41.94,41.58,41.87,284200.0
2007-12-18 12:20:00,41.88,42.0,41.87,42.0,209600.0,41.88,42.0,41.87,42.0,209600.0
2007-12-18 12:30:00,42.0,42.0,41.83,41.92,99800.0,42.0,42.0,41.83,41.92,99800.0
2007-12-18 12:40:00,41.93,42.04,41.93,41.98,122400.0,41.93,42.04,41.93,41.98,122400.0
2007-12-18 12:50:00,41.98,42.0,41.97,41.98,86600.0,41.98,42.0,41.97,41.98,86600.0
2007-12-18 13:00:00,41.97,42.0,41.89,41.99,194800.0,41.97,42.0,41.89,41.99,194800.0
2007-12-18 13:10:00,41.98,42.03,41.9,42.0,332500.0,41.98,42.03,41.9,42.0,332500.0
2007-12-18 13:20:00,42.0,42.35,42.0,42.13,316300.0,42.0,42.35,42.0,42.13,316300.0
2007-12-18 13:30:00,42.13,42.19,42.02,42.08,186900.0,42.13,42.19,42.02,42.08,186900.0
2007-12-18 13:40:00,42.08,42.3,42.07,42.21,149100.0,42.08,42.3,42.07,42.21,149100.0
2007-12-18 13:50:00,42.21,42.29,42.17,42.27,129900.0,42.21,42.29,42.17,42.27,129900.0
2007-12-18 14:00:00,42.26,42.36,42.15,42.35,163900.0,42.26,42.36,42.15,42.35,163900.0
2007-12-18 14:10:00,42.35,42.47,42.26,42.3,268700.0,42.35,42.47,42.26,42.3,268700.0
2007-12-18 14:20:00,42.31,42.41,42.3,42.37,154800.0,42.31,42.41,42.3,42.37,154800.0
2007-12-18 14:30:00,42.37,42.51,42.24,42.24,204900.0,42.37,42.51,42.24,42.24,204900.0
2007-12-18 14:40:00,42.25,42.3,42.16,42.21,149000.0,42.25,42.3,42.16,42.21,149000.0
2007-12-18 14:50:00,42.21,42.29,42.1,42.29,153500.0,42.21,42.29,42.1,42.29,153500.0
2007-12-18 15:00:00,42.29,42.31,42.24,42.27,422600.0,42.29,42.31,42.24,42.27,422600.0
2007-12-18 15:10:00,42.26,42.28,42.14,42.25,276300.0,42.26,42.28,42.14,42.25,276300.0
2007-12-18 15:20:00,42.25,42.26,41.91,41.96,368700.0,42.25,42.26,41.91,41.96,368700.0
2007-12-18 15:30:00,41.96,42.26,41.93,42.23,397100.0,41.96,42.26,41.93,42.23,397100.0
2007-12-18 15:40:00,42.22,42.3,42.02,42.04,318100.0,42.22,42.3,42.02,42.04,318100.0
2007-12-18 15:50:00,42.04,42.09,41.92,41.93,664900.0,42.04,42.09,41.92,41.93,664900.0
2007-12-19 09:30:00,42.09,42.24,41.89,41.97,197500.0,42.09,42.24,41.89,41.97,197500.0
2007-12-19 09:40:00,41.95,42.14,41.87,42.06,131600.0,41.95,42.14,41.87,42.06,131600.0
2007-12-19 09:50:00,42.06,42.1,41.93,42.0,113800.0,42.06,42.1,41.93,42.0,113800.0
2007-12-19 10:00:00,42.0,42.0,41.78,41.82,168500.0,42.0,42.0,41.78,41.82,168500.0
2007-12-19 10:10:00,41.83,41.92,41.76,41.81,132300.0,41.83,41.92,41.76,41.81,132300.0
2007-12-19 10:20:00,41.81,41.82,41.51,41.59,332000.0,41.81,41.82,41.51,41.59,332000.0
2007-12-19 10:30:00,41.59,41.84,41.59,41.75,165600.0,41.59,41.84,41.59,41.75,165600.0
2007-12-19 10:40:00,41.74,41.8,41.55,41.76,188400.0,41.74,41.8,41.55,41.76,188400.0
2007-12-19 10:50:00,41.77,41.86,41.73,41.79,66200.0,41.77,41.86,41.73,41.79,66200.0
2007-12-19 11:00:00,41.78,41.79,41.46,41.46,174900.0,41.78,41.79,41.46,41.46,174900.0
2007-12-19 11:10:00,41.46,41.71,41.46,41.49,170400.0,41.46,41.71,41.46,41.49,170400.0
2007-12-19 11:20:00,41.49,41.6,41.42,41.52,191700.0,41.49,41.6,41.42,41.52,191700.0
2007-12-19 11:30:00,41.52,41.53,41.36,41.45,212300.0,41.52,41.53,41.36,41.45,212300.0
2007-12-19 11:40:00,41.45,41.73,41.45,41.57,228000.0,41.45,41.73,41.45,41.57,228000.0
2007-12-19 11:50:00,41.56,41.63,41.49,41.5,82600.0,41.56,41.63,41.49,41.5,82600.0
2007-12-19 12:00:00,41.5,41.58,41.4,41.57,107700.0,41.5,41.58,41.4,41.57,107700.0
2007-12-19 12:10:00,41.57,41.62,41.53,41.59,107200.0,41.57,41.62,41.53,41.59,107200.0
2007-12-19 12:20:00,41.6,41.76,41.59,41.7,124600.0,41.6,41.76,41.59,41.7,124600.0
2007-12-19 12:30:00,41.7,41.72,41.68,41.71,101800.0,41.7,41.72,41.68,41.71,101800.0
2007-12-19 12:40:00,41.71,41.72,41.6,41.72,211200.0,41.71,41.72,41.6,41.72,211200.0
2007-12-19 12:50:00,41.73,41.78,41.69,41.72,64900.0,41.73,41.78,41.69,41.72,64900.0
2007-12-19 13:00:00,41.73,41.73,41.62,41.67,90600.0,41.73,41.73,41.62,41.67,90600.0
2007-12-19 13:10:00,41.68,41.71,41.63,41.67,47900.0,41.68,41.71,41.63,41.67,47900.0
2007-12-19 13:20:00,41.67,41.71,41.66,41.67,66700.0,41.67,41.71,41.66,41.67,66700.0
2007-12-19 13:30:00,41.67,41.76,41.67,41.74,82000.0,41.67,41.76,41.67,41.74,82000.0
2007-12-19 13:40:00,41.74,41.8,41.59,41.64,180100.0,41.74,41.8,41.59,41.64,180100.0
2007-12-19 13:50:00,41.63,41.68,41.56,41.65,86200.0,41.63,41.68,41.56,41.65,86200.0
2007-12-19 14:00:00,41.65,41.72,41.64,41.71,188700.0,41.65,41.72,41.64,41.71,188700.0
2007-12-19 14:10:00,41.71,41.84,41.7,41.73,143500.0,41.71,41.84,41.7,41.73,143500.0
2007-12-19 14:20:00,41.73,41.89,41.7,41.88,128500.0,41.73,41.89,41.7,41.88,128500.0
2007-12-19 14:30:00,41.89,41.97,41.89,41.94,101300.0,41.89,41.97,41.89,41.94,101300.0
2007-12-19 14:40:00,41.94,42.04,41.91,41.98,155400.0,41.94,42.04,41.91,41.98,155400.0
2007-12-19 14:50:00,41.98,42.14,41.97,42.12,205200.0,41.98,42.14,41.97,42.12,205200.0
2007-12-19 15:00:00,42.12,42.13,41.81,41.85,183300.0,42.12,42.13,41.81,41.85,183300.0
2007-12-19 15:10:00,41.84,41.95,41.83,41.94,222400.0,41.84,41.95,41.83,41.94,222400.0
2007-12-19 15:20:00,41.92,41.95,41.81,41.87,187200.0,41.92,41.95,41.81,41.87,187200.0
2007-12-19 15:30:00,41.86,41.92,41.85,41.92,295400.0,41.86,41.92,41.85,41.92,295400.0
2007-12-19 15:40:00,41.91,41.93,41.84,41.86,265700.0,41.91,41.93,41.84,41.86,265700.0
2007-12-19 15:50:00,41.86,41.92,41.75,41.86,548400.0,41.86,41.92,41.75,41.86,548400.0
2007-12-20 09:30:00,42.1,42.17,41.55,42.0,253900.0,42.1,42.17,41.55,42.0,253900.0
2007-12-20 09:40:00,41.99,42.15,41.98,42.11,127000.0,41.99,42.15,41.98,42.11,127000.0
2007-12-20 09:50:00,42.12,42.12,41.75,41.82,150400.0,42.12,42.12,41.75,41.82,150400.0
2007-12-20 10:00:00,41.81,41.99,41.65,41.98,137000.0,41.81,41.99,41.65,41.98,137000.0
2007-12-20 10:10:00,41.99,41.99,41.79,41.88,115700.0,41.99,41.99,41.79,41.88,115700.0
2007-12-20 10:20:00,41.88,42.04,41.88,42.0,96200.0,41.88,42.04,41.88,42.0,96200.0
2007-12-20 10:30:00,42.0,42.14,41.98,42.09,144100.0,42.0,42.14,41.98,42.09,144100.0
2007-12-20 10:40:00,42.09,42.19,42.07,42.16,83000.0,42.09,42.19,42.07,42.16,83000.0
2007-12-20 10:50:00,42.15,42.17,42.0,42.02,94800.0,42.15,42.17,42.0,42.02,94800.0
2007-12-20 11:00:00,42.03,42.03,41.91,41.93,116000.0,42.03,42.03,41.91,41.93,116000.0
2007-12-20 11:10:00,41.93,42.11,41.93,42.04,89600.0,41.93,42.11,41.93,42.04,89600.0
2007-12-20 11:20:00,42.04,42.04,41.89,41.99,132400.0,42.04,42.04,41.89,41.99,132400.0
2007-12-20 11:30:00,41.99,42.01,41.96,42.0,87900.0,41.99,42.01,41.96,42.0,87900.0
2007-12-20 11:40:00,42.0,42.07,41.95,42.0,90500.0,42.0,42.07,41.95,42.0,90500.0
2007-12-20 11:50:00,42.01,42.04,41.99,41.99,64800.0,42.01,42.04,41.99,41.99,64800.0
2007-12-20 12:00:00,41.99,41.99,41.85,41.87,89200.0,41.99,41.99,41.85,41.87,89200.0
2007-12-20 12:10:00,41.87,41.98,41.87,41.93,55800.0,41.87,41.98,41.87,41.93,55800.0
2007-12-20 12:20:00,41.93,42.1,41.92,42.08,82100.0,41.93,42.1,41.92,42.08,82100.0
2007-12-20 12:30:00,42.09,42.09,42.01,42.07,57600.0,42.09,42.09,42.01,42.07,57600.0
2007-12-20 12:40:00,42.08,42.08,41.96,41.99,65500.0,42.08,42.08,41.96,41.99,65500.0
2007-12-20 12:50:00,41.99,42.0,41.88,41.95,70900.0,41.99,42.0,41.88,41.95,70900.0
2007-12-20 13:00:00,41.95,42.0,41.94,41.95,55200.0,41.95,42.0,41.94,41.95,55200.0
2007-12-20 13:10:00,41.95,42.03,41.95,42.02,88500.0,41.95,42.03,41.95,42.02,88500.0
2007-12-20 13:20:00,42.03,42.2,42.03,42.11,130900.0,42.03,42.2,42.03,42.11,130900.0
2007-12-20 13:30:00,42.11,42.16,42.09,42.12,100500.0,42.11,42.16,42.09,42.12,100500.0
2007-12-20 13:40:00,42.12,42.12,42.0,42.04,83500.0,42.12,42.12,42.0,42.04,83500.0
2007-12-20 13:50:00,42.04,42.09,42.01,42.03,111200.0,42.04,42.09,42.01,42.03,111200.0
2007-12-20 14:00:00,42.02,42.04,41.99,42.03,93500.0,42.02,42.04,41.99,42.03,93500.0
2007-12-20 14:10:00,42.03,42.16,41.99,42.15,165900.0,42.03,42.16,41.99,42.15,165900.0
2007-12-20 14:20:00,42.15,42.19,42.14,42.19,126000.0,42.15,42.19,42.14,42.19,126000.0
2007-12-20 14:30:00,42.19,42.36,42.17,42.32,193800.0,42.19,42.36,42.17,42.32,193800.0
2007-12-20 14:40:00,42.32,42.36,42.24,42.24,127200.0,42.32,42.36,42.24,42.24,127200.0
2007-12-20 14:50:00,42.24,42.32,42.21,42.3,133200.0,42.24,42.32,42.21,42.3,133200.0
2007-12-20 15:00:00,42.29,42.29,42.08,42.1,199800.0,42.29,42.29,42.08,42.1,199800.0
2007-12-20 15:10:00,42.1,42.22,42.1,42.19,245200.0,42.1,42.22,42.1,42.19,245200.0
2007-12-20 15:20:00,42.19,42.19,42.13,42.13,119800.0,42.19,42.19,42.13,42.13,119800.0
2007-12-20 15:30:00,42.13,42.14,41.98,42.01,502700.0,42.13,42.14,41.98,42.01,502700.0
2007-12-20 15:40:00,42.0,42.09,41.99,42.04,543500.0,42.0,42.09,41.99,42.04,543500.0
2007-12-20 15:50:00,42.05,42.17,42.05,42.17,352900.0,42.05,42.17,42.05,42.17,352900.0
2007-12-21 09:30:00,42.59,42.65,41.77,42.14,2481500.0,42.59,42.65,41.77,42.14,2481500.0
2007-12-21 09:40:00,42.15,42.28,42.0,42.05,378900.0,42.15,42.28,42.0,42.05,378900.0
2007-12-21 09:50:00,42.05,42.1,41.98,42.03,228900.0,42.05,42.1,41.98,42.03,228900.0
2007-12-21 10:00:00,42.04,42.09,41.96,41.98,231000.0,42.04,42.09,41.96,41.98,231000.0
2007-12-21 10:10:00,41.98,41.98,41.86,41.89,187100.0,41.98,41.98,41.86,41.89,187100.0
2007-12-21 10:20:00,41.88,41.91,41.88,41.91,83200.0,41.88,41.91,41.88,41.91,83200.0
2007-12-21 10:30:00,41.91,42.0,41.9,42.0,269600.0,41.91,42.0,41.9,42.0,269600.0
2007-12-21 10:40:00,42.0,42.02,41.96,41.97,175300.0,42.0,42.02,41.96,41.97,175300.0
2007-12-21 10:50:00,41.97,41.98,41.94,41.97,89000.0,41.97,41.98,41.94,41.97,89000.0
2007-12-21 11:00:00,41.97,41.99,41.95,41.99,74000.0,41.97,41.99,41.95,41.99,74000.0
2007-12-21 11:10:00,41.99,42.02,41.95,41.96,95700.0,41.99,42.02,41.95,41.96,95700.0
2007-12-21 11:20:00,41.96,42.06,41.95,42.0,145100.0,41.96,42.06,41.95,42.0,145100.0
2007-12-21 11:30:00,42.0,42.0,41.93,41.97,100200.0,42.0,42.0,41.93,41.97,100200.0
2007-12-21 11:40:00,41.98,41.98,41.76,41.76,234700.0,41.98,41.98,41.76,41.76,234700.0
2007-12-21 11:50:00,41.76,41.78,41.66,41.73,144000.0,41.76,41.78,41.66,41.73,144000.0
2007-12-21 12:00:00,41.72,41.74,41.67,41.74,127300.0,41.72,41.74,41.67,41.74,127300.0
2007-12-21 12:10:00,41.73,41.75,41.69,41.75,135600.0,41.73,41.75,41.69,41.75,135600.0
2007-12-21 12:20:00,41.75,41.86,41.74,41.78,123600.0,41.75,41.86,41.74,41.78,123600.0
2007-12-21 12:30:00,41.78,41.78,41.74,41.75,88800.0,41.78,41.78,41.74,41.75,88800.0
2007-12-21 12:40:00,41.75,41.79,41.75,41.77,72900.0,41.75,41.79,41.75,41.77,72900.0
2007-12-21 12:50:00,41.77,41.78,41.76,41.78,47200.0,41.77,41.78,41.76,41.78,47200.0
2007-12-21 13:00:00,41.78,41.79,41.73,41.74,74900.0,41.78,41.79,41.73,41.74,74900.0
2007-12-21 13:10:00,41.75,41.77,41.74,41.77,48100.0,41.75,41.77,41.74,41.77,48100.0
2007-12-21 13:20:00,41.77,41.83,41.77,41.83,58800.0,41.77,41.83,41.77,41.83,58800.0
2007-12-21 13:30:00,41.82,41.83,41.81,41.82,54500.0,41.82,41.83,41.81,41.82,54500.0
2007-12-21 13:40:00,41.82,41.83,41.78,41.83,105100.0,41.82,41.83,41.78,41.83,105100.0
2007-12-21 13:50:00,41.83,41.86,41.79,41.83,108400.0,41.83,41.86,41.79,41.83,108400.0
2007-12-21 14:00:00,41.83,41.86,41.83,41.85,66600.0,41.83,41.86,41.83,41.85,66600.0
2007-12-21 14:10:00,41.85,41.96,41.84,41.92,117800.0,41.85,41.96,41.84,41.92,117800.0
2007-12-21 14:20:00,41.92,41.96,41.91,41.92,80500.0,41.92,41.96,41.91,41.92,80500.0
2007-12-21 14:30:00,41.92,41.95,41.91,41.93,59400.0,41.92,41.95,41.91,41.93,59400.0
2007-12-21 14:40:00,41.93,41.98,41.9,41.95,153100.0,41.93,41.98,41.9,41.95,153100.0
2007-12-21 14:50:00,41.96,42.0,41.95,41.99,91200.0,41.96,42.0,41.95,41.99,91200.0
2007-12-21 15:00:00,41.99,42.0,41.92,41.95,110100.0,41.99,42.0,41.92,41.95,110100.0
2007-12-21 15:10:00,41.95,42.05,41.94,42.01,138900.0,41.95,42.05,41.94,42.01,138900.0
2007-12-21 15:20:00,42.01,42.11,42.01,42.06,172800.0,42.01,42.11,42.01,42.06,172800.0
2007-12-21 15:30:00,42.05,42.09,41.96,41.99,262600.0,42.05,42.09,41.96,41.99,262600.0
2007-12-21 15:40:00,41.99,42.0,41.88,41.94,310700.0,41.99,42.0,41.88,41.94,310700.0
2007-12-21 15:50:00,41.94,42.21,41.93,42.13,823100.0,41.94,42.21,41.93,42.13,823100.0
2007-12-24 09:30:00,42.7,42.81,42.2,42.35,304800.0,42.7,42.81,42.2,42.35,304800.0
2007-12-24 09:40:00,42.35,42.56,42.35,42.52,234300.0,42.35,42.56,42.35,42.52,234300.0
2007-12-24 09:50:00,42.53,42.7,42.5,42.69,130200.0,42.53,42.7,42.5,42.69,130200.0
2007-12-24 10:00:00,42.69,42.79,42.67,42.74,137100.0,42.69,42.79,42.67,42.74,137100.0
2007-12-24 10:10:00,42.74,42.8,42.72,42.74,97300.0,42.74,42.8,42.72,42.74,97300.0
2007-12-24 10:20:00,42.74,42.83,42.74,42.82,55700.0,42.74,42.83,42.74,42.82,55700.0
2007-12-24 10:30:00,42.82,42.85,42.7,42.75,91400.0,42.82,42.85,42.7,42.75,91400.0
2007-12-24 10:40:00,42.75,43.04,42.75,42.98,125200.0,42.75,43.04,42.75,42.98,125200.0
2007-12-24 10:50:00,42.98,43.12,42.93,43.08,77400.0,42.98,43.12,42.93,43.08,77400.0
2007-12-24 11:00:00,43.08,43.08,42.93,42.93,78000.0,43.08,43.08,42.93,42.93,78000.0
2007-12-24 11:10:00,42.94,42.98,42.84,42.88,91200.0,42.94,42.98,42.84,42.88,91200.0
2007-12-24 11:20:00,42.89,42.93,42.89,42.92,41900.0,42.89,42.93,42.89,42.92,41900.0
2007-12-24 11:30:00,42.92,42.93,42.88,42.93,77400.0,42.92,42.93,42.88,42.93,77400.0
2007-12-24 11:40:00,42.93,43.0,42.92,43.0,81000.0,42.93,43.0,42.92,43.0,81000.0
2007-12-24 11:50:00,43.0,43.02,42.89,42.89,117800.0,43.0,43.02,42.89,42.89,117800.0
2007-12-24 12:00:00,42.89,42.9,42.81,42.82,94000.0,42.89,42.9,42.81,42.82,94000.0
2007-12-24 12:10:00,42.82,42.85,42.75,42.75,96100.0,42.82,42.85,42.75,42.75,96100.0
2007-12-24 12:20:00,42.75,42.76,42.69,42.7,73100.0,42.75,42.76,42.69,42.7,73100.0
2007-12-24 12:30:00,42.71,42.77,42.62,42.67,135900.0,42.71,42.77,42.62,42.67,135900.0
2007-12-24 12:40:00,42.67,42.9,42.67,42.9,166900.0,42.67,42.9,42.67,42.9,166900.0
2007-12-24 12:50:00,42.9,42.91,42.78,42.9,400200.0,42.9,42.91,42.78,42.9,400200.0
2007-12-24 13:00:00,42.84,42.84,42.73,42.77,62100.0,42.84,42.84,42.73,42.77,62100.0
2007-12-24 13:10:00,42.77,42.77,42.77,42.77,22000.0,42.77,42.77,42.77,42.77,22000.0
2007-12-24 13:20:00,42.77,42.84,42.77,42.84,109200.0,42.77,42.84,42.77,42.84,109200.0
2007-12-24 13:30:00,43.04,43.04,43.04,43.04,1600.0,43.04,43.04,43.04,43.04,1600.0
2007-12-24 13:40:00,43.04,43.04,43.04,43.04,0.0,43.04,43.04,43.04,43.04,0.0
2007-12-24 13:50:00,43.0,43.12,43.0,43.12,400.0,43.0,43.12,43.0,43.12,400.0
2007-12-24 14:00:00,43.12,43.12,43.12,43.12,0.0,43.12,43.12,43.12,43.12,0.0
2007-12-24 14:10:00,43.12,43.12,43.12,43.12,0.0,43.12,43.12,43.12,43.12,0.0
2007-12-24 14:20:00,43.12,43.12,43.12,43.12,0.0,43.12,43.12,43.12,43.12,0.0
2007-12-24 14:30:00,43.12,43.12,43.12,43.12,0.0,43.12,43.12,43.12,43.12,0.0
2007-12-24 14:40:00,43.12,43.12,43.12,43.12,0.0,43.12,43.12,43.12,43.12,0.0
2007-12-24 14:50:00,43.12,43.12,43.12,43.12,0.0,43.12,43.12,43.12,43.12,0.0
2007-12-24 15:00:00,43.12,43.12,43.12,43.12,0.0,43.12,43.12,43.12,43.12,0.0
2007-12-24 15:10:00,43.12,43.12,43.12,43.12,0.0,43.12,43.12,43.12,43.12,0.0
2007-12-24 15:20:00,43.12,43.12,43.12,43.12,0.0,43.12,43.12,43.12,43.12,0.0
2007-12-24 15:30:00,43.12,43.12,43.12,43.12,0.0,43.12,43.12,43.12,43.12,0.0
2007-12-24 15:40:00,43.12,43.12,43.12,43.12,0.0,43.12,43.12,43.12,43.12,0.0
2007-12-24 15:50:00,43.12,43.12,43.12,43.12,0.0,43.12,43.12,43.12,43.12,0.0
2007-12-26 09:30:00,43.0,43.18,42.71,42.81,158600.0,43.0,43.18,42.71,42.81,158600.0
2007-12-26 09:40:00,42.81,42.9,42.75,42.87,85500.0,42.81,42.9,42.75,42.87,85500.0
2007-12-26 09:50:00,42.87,42.9,42.78,42.89,58000.0,42.87,42.9,42.78,42.89,58000.0
2007-12-26 10:00:00,42.89,43.05,42.85,43.01,64000.0,42.89,43.05,42.85,43.01,64000.0
2007-12-26 10:10:00,43.01,43.07,42.98,42.99,69100.0,43.01,43.07,42.98,42.99,69100.0
2007-12-26 10:20:00,42.99,43.18,42.99,43.13,82200.0,42.99,43.18,42.99,43.13,82200.0
2007-12-26 10:30:00,43.13,43.24,43.1,43.14,107600.0,43.13,43.24,43.1,43.14,107600.0
2007-12-26 10:40:00,43.14,43.15,43.05,43.07,141800.0,43.14,43.15,43.05,43.07,141800.0
2007-12-26 10:50:00,43.07,43.15,43.06,43.12,86000.0,43.07,43.15,43.06,43.12,86000.0
2007-12-26 11:00:00,43.13,43.2,43.09,43.16,128200.0,43.13,43.2,43.09,43.16,128200.0
2007-12-26 11:10:00,43.15,43.15,43.0,43.02,120500.0,43.15,43.15,43.0,43.02,120500.0
2007-12-26 11:20:00,43.02,43.02,42.96,43.0,74300.0,43.02,43.02,42.96,43.0,74300.0
2007-12-26 11:30:00,42.99,43.02,42.97,43.0,81400.0,42.99,43.02,42.97,43.0,81400.0
2007-12-26 11:40:00,43.01,43.04,42.99,43.02,81500.0,43.01,43.04,42.99,43.02,81500.0
2007-12-26 11:50:00,43.01,43.02,42.91,42.92,121000.0,43.01,43.02,42.91,42.92,121000.0
2007-12-26 12:00:00,42.92,42.99,42.91,42.98,72300.0,42.92,42.99,42.91,42.98,72300.0
2007-12-26 12:10:00,42.99,43.0,42.95,42.99,67600.0,42.99,43.0,42.95,42.99,67600.0
2007-12-26 12:20:00,43.0,43.05,42.95,43.04,67800.0,43.0,43.05,42.95,43.04,67800.0
2007-12-26 12:30:00,43.03,43.05,42.99,43.01,122900.0,43.03,43.05,42.99,43.01,122900.0
2007-12-26 12:40:00,43.0,43.06,43.0,43.05,100600.0,43.0,43.06,43.0,43.05,100600.0
2007-12-26 12:50:00,43.05,43.05,42.99,43.05,74300.0,43.05,43.05,42.99,43.05,74300.0
2007-12-26 13:00:00,43.05,43.07,43.0,43.03,78100.0,43.05,43.07,43.0,43.03,78100.0
2007-12-26 13:10:00,43.04,43.04,42.98,43.01,91900.0,43.04,43.04,42.98,43.01,91900.0
2007-12-26 13:20:00,43.01,43.02,42.96,42.97,132100.0,43.01,43.02,42.96,42.97,132100.0
2007-12-26 13:30:00,42.98,43.03,42.97,42.99,89600.0,42.98,43.03,42.97,42.99,89600.0
2007-12-26 13:40:00,43.0,43.02,42.96,43.02,56000.0,43.0,43.02,42.96,43.02,56000.0
2007-12-26 13:50:00,43.01,43.01,42.98,43.01,99400.0,43.01,43.01,42.98,43.01,99400.0
2007-12-26 14:00:00,43.01,43.05,42.96,43.01,174800.0,43.01,43.05,42.96,43.01,174800.0
2007-12-26 14:10:00,43.01,43.1,42.99,43.1,117900.0,43.01,43.1,42.99,43.1,117900.0
2007-12-26 14:20:00,43.1,43.12,43.04,43.09,131700.0,43.1,43.12,43.04,43.09,131700.0
2007-12-26 14:30:00,43.09,43.11,43.05,43.05,76900.0,43.09,43.11,43.05,43.05,76900.0
2007-12-26 14:40:00,43.05,43.11,43.05,43.1,56800.0,43.05,43.11,43.05,43.1,56800.0
2007-12-26 14:50:00,43.09,43.11,43.07,43.1,82100.0,43.09,43.11,43.07,43.1,82100.0
2007-12-26 15:00:00,43.1,43.12,43.01,43.04,132700.0,43.1,43.12,43.01,43.04,132700.0
2007-12-26 15:10:00,43.03,43.1,43.02,43.04,113700.0,43.03,43.1,43.02,43.04,113700.0
2007-12-26 15:20:00,43.04,43.06,42.99,43.01,146100.0,43.04,43.06,42.99,43.01,146100.0
2007-12-26 15:30:00,43.01,43.07,42.98,43.05,211300.0,43.01,43.07,42.98,43.05,211300.0
2007-12-26 15:40:00,43.05,43.1,42.99,43.1,190500.0,43.05,43.1,42.99,43.1,190500.0
2007-12-26 15:50:00,43.1,43.12,43.04,43.12,238100.0,43.1,43.12,43.04,43.12,238100.0
2007-12-27 09:30:00,43.11,43.19,42.87,42.88,138100.0,43.11,43.19,42.87,42.88,138100.0
2007-12-27 09:40:00,42.88,42.9,42.72,42.86,96000.0,42.88,42.9,42.72,42.86,96000.0
2007-12-27 09:50:00,42.87,42.9,42.66,42.7,93000.0,42.87,42.9,42.66,42.7,93000.0
2007-12-27 10:00:00,42.69,42.83,42.67,42.78,93400.0,42.69,42.83,42.67,42.78,93400.0
2007-12-27 10:10:00,42.78,42.78,42.67,42.74,57200.0,42.78,42.78,42.67,42.74,57200.0
2007-12-27 10:20:00,42.74,42.75,42.6,42.61,117900.0,42.74,42.75,42.6,42.61,117900.0
2007-12-27 10:30:00,42.6,42.67,42.55,42.58,82800.0,42.6,42.67,42.55,42.58,82800.0
2007-12-27 10:40:00,42.57,42.58,42.5,42.57,133000.0,42.57,42.58,42.5,42.57,133000.0
2007-12-27 10:50:00,42.56,42.69,42.54,42.63,89900.0,42.56,42.69,42.54,42.63,89900.0
2007-12-27 11:00:00,42.62,42.63,42.57,42.59,82200.0,42.62,42.63,42.57,42.59,82200.0
2007-12-27 11:10:00,42.59,42.67,42.58,42.63,96300.0,42.59,42.67,42.58,42.63,96300.0
2007-12-27 11:20:00,42.64,42.68,42.63,42.65,75800.0,42.64,42.68,42.63,42.65,75800.0
2007-12-27 11:30:00,42.65,42.68,42.65,42.68,52400.0,42.65,42.68,42.65,42.68,52400.0
2007-12-27 11:40:00,42.68,42.7,42.67,42.68,43700.0,42.68,42.7,42.67,42.68,43700.0
2007-12-27 11:50:00,42.68,42.68,42.64,42.66,50500.0,42.68,42.68,42.64,42.66,50500.0
2007-12-27 12:00:00,42.67,42.67,42.57,42.6,59200.0,42.67,42.67,42.57,42.6,59200.0
2007-12-27 12:10:00,42.61,42.61,42.52,42.53,83500.0,42.61,42.61,42.52,42.53,83500.0
2007-12-27 12:20:00,42.54,42.61,42.52,42.54,63400.0,42.54,42.61,42.52,42.54,63400.0
2007-12-27 12:30:00,42.55,42.57,42.46,42.47,76600.0,42.55,42.57,42.46,42.47,76600.0
2007-12-27 12:40:00,42.46,42.56,42.43,42.55,43300.0,42.46,42.56,42.43,42.55,43300.0
2007-12-27 12:50:00,42.55,42.59,42.53,42.57,50500.0,42.55,42.59,42.53,42.57,50500.0
2007-12-27 13:00:00,42.58,42.58,42.45,42.53,54100.0,42.58,42.58,42.45,42.53,54100.0
2007-12-27 13:10:00,42.53,42.58,42.52,42.58,45600.0,42.53,42.58,42.52,42.58,45600.0
2007-12-27 13:20:00,42.58,42.66,42.55,42.66,51000.0,42.58,42.66,42.55,42.66,51000.0
2007-12-27 13:30:00,42.66,42.71,42.65,42.69,62600.0,42.66,42.71,42.65,42.69,62600.0
2007-12-27 13:40:00,42.7,42.72,42.64,42.71,44500.0,42.7,42.72,42.64,42.71,44500.0
2007-12-27 13:50:00,42.72,42.72,42.6,42.62,56500.0,42.72,42.72,42.6,42.62,56500.0
2007-12-27 14:00:00,42.61,42.68,42.6,42.66,49900.0,42.61,42.68,42.6,42.66,49900.0
2007-12-27 14:10:00,42.66,42.67,42.51,42.54,81500.0,42.66,42.67,42.51,42.54,81500.0
2007-12-27 14:20:00,42.55,42.55,42.49,42.5,80900.0,42.55,42.55,42.49,42.5,80900.0
2007-12-27 14:30:00,42.5,42.5,42.38,42.39,86000.0,42.5,42.5,42.38,42.39,86000.0
2007-12-27 14:40:00,42.39,42.43,42.35,42.43,127100.0,42.39,42.43,42.35,42.43,127100.0
2007-12-27 14:50:00,42.43,42.46,42.38,42.39,103700.0,42.43,42.46,42.38,42.39,103700.0
2007-12-27 15:00:00,42.38,42.48,42.38,42.46,112700.0,42.38,42.48,42.38,42.46,112700.0
2007-12-27 15:10:00,42.46,42.55,42.45,42.53,163100.0,42.46,42.55,42.45,42.53,163100.0
2007-12-27 15:20:00,42.52,42.55,42.47,42.48,154000.0,42.52,42.55,42.47,42.48,154000.0
2007-12-27 15:30:00,42.47,42.48,42.38,42.44,196300.0,42.47,42.48,42.38,42.44,196300.0
2007-12-27 15:40:00,42.44,42.45,42.3,42.3,238500.0,42.44,42.45,42.3,42.3,238500.0
2007-12-27 15:50:00,42.3,42.44,42.25,42.41,478200.0,42.3,42.44,42.25,42.41,478200.0
2007-12-28 09:30:00,42.8,42.87,42.53,42.72,142200.0,42.8,42.87,42.53,42.72,142200.0
2007-12-28 09:40:00,42.73,42.79,42.65,42.72,103400.0,42.73,42.79,42.65,42.72,103400.0
2007-12-28 09:50:00,42.72,42.97,42.71,42.92,68900.0,42.72,42.97,42.71,42.92,68900.0
2007-12-28 10:00:00,42.91,42.92,42.65,42.7,106800.0,42.91,42.92,42.65,42.7,106800.0
2007-12-28 10:10:00,42.7,42.71,42.61,42.69,83900.0,42.7,42.71,42.61,42.69,83900.0
2007-12-28 10:20:00,42.7,42.89,42.7,42.87,63000.0,42.7,42.89,42.7,42.87,63000.0
2007-12-28 10:30:00,42.91,42.97,42.84,42.97,105500.0,42.91,42.97,42.84,42.97,105500.0
2007-12-28 10:40:00,42.96,43.04,42.96,43.0,116200.0,42.96,43.04,42.96,43.0,116200.0
2007-12-28 10:50:00,42.99,43.03,42.96,43.0,56200.0,42.99,43.03,42.96,43.0,56200.0
2007-12-28 11:00:00,43.0,43.01,42.93,43.0,68100.0,43.0,43.01,42.93,43.0,68100.0
2007-12-28 11:10:00,43.0,43.0,42.92,42.98,87600.0,43.0,43.0,42.92,42.98,87600.0
2007-12-28 11:20:00,42.97,42.99,42.95,42.98,68700.0,42.97,42.99,42.95,42.98,68700.0
2007-12-28 11:30:00,42.99,43.0,42.99,43.0,84100.0,42.99,43.0,42.99,43.0,84100.0
2007-12-28 11:40:00,43.0,43.0,42.99,43.0,56300.0,43.0,43.0,42.99,43.0,56300.0
2007-12-28 11:50:00,42.99,43.01,42.87,42.94,90800.0,42.99,43.01,42.87,42.94,90800.0
2007-12-28 12:00:00,42.95,43.0,42.94,42.98,77500.0,42.95,43.0,42.94,42.98,77500.0
2007-12-28 12:10:00,42.97,43.0,42.9,42.98,101000.0,42.97,43.0,42.9,42.98,101000.0
2007-12-28 12:20:00,42.97,43.0,42.96,42.98,80200.0,42.97,43.0,42.96,42.98,80200.0
2007-12-28 12:30:00,42.99,43.0,42.92,42.93,93700.0,42.99,43.0,42.92,42.93,93700.0
2007-12-28 12:40:00,42.92,43.05,42.85,42.9,132700.0,42.92,43.05,42.85,42.9,132700.0
2007-12-28 12:50:00,42.9,42.91,42.7,42.71,85900.0,42.9,42.91,42.7,42.71,85900.0
2007-12-28 13:00:00,42.72,42.82,42.68,42.77,59500.0,42.72,42.82,42.68,42.77,59500.0
2007-12-28 13:10:00,42.77,42.83,42.75,42.77,49800.0,42.77,42.83,42.75,42.77,49800.0
2007-12-28 13:20:00,42.78,42.83,42.77,42.8,37500.0,42.78,42.83,42.77,42.8,37500.0
2007-12-28 13:30:00,42.81,42.87,42.74,42.76,67500.0,42.81,42.87,42.74,42.76,67500.0
2007-12-28 13:40:00,42.77,42.95,42.76,42.94,61600.0,42.77,42.95,42.76,42.94,61600.0
2007-12-28 13:50:00,42.94,42.96,42.83,42.94,94600.0,42.94,42.96,42.83,42.94,94600.0
2007-12-28 14:00:00,42.94,43.0,42.89,43.0,45100.0,42.94,43.0,42.89,43.0,45100.0
2007-12-28 14:10:00,43.0,43.0,42.91,42.99,70100.0,43.0,43.0,42.91,42.99,70100.0
2007-12-28 14:20:00,42.99,43.0,42.96,42.97,55300.0,42.99,43.0,42.96,42.97,55300.0
2007-12-28 14:30:00,42.98,43.0,42.97,43.0,91700.0,42.98,43.0,42.97,43.0,91700.0
2007-12-28 14:40:00,43.0,43.01,42.94,42.95,69800.0,43.0,43.01,42.94,42.95,69800.0
2007-12-28 14:50:00,42.94,42.94,42.8,42.89,67400.0,42.94,42.94,42.8,42.89,67400.0
2007-12-28 15:00:00,42.89,42.93,42.85,42.93,79800.0,42.89,42.93,42.85,42.93,79800.0
2007-12-28 15:10:00,42.93,42.96,42.89,42.94,65300.0,42.93,42.96,42.89,42.94,65300.0
2007-12-28 15:20:00,42.94,42.94,42.79,42.88,74300.0,42.94,42.94,42.79,42.88,74300.0
2007-12-28 15:30:00,42.89,42.93,42.85,42.9,109500.0,42.89,42.93,42.85,42.9,109500.0
2007-12-28 15:40:00,42.9,42.92,42.86,42.89,137200.0,42.9,42.92,42.86,42.89,137200.0
2007-12-28 15:50:00,42.9,42.95,42.89,42.89,211200.0,42.9,42.95,42.89,42.89,211200.0
2007-12-31 09:30:00,42.58,42.95,42.5,42.94,90700.0,42.58,42.95,42.5,42.94,90700.0
2007-12-31 09:40:00,42.95,43.0,42.93,42.99,95300.0,42.95,43.0,42.93,42.99,95300.0
2007-12-31 09:50:00,42.99,43.04,42.89,42.96,127200.0,42.99,43.04,42.89,42.96,127200.0
2007-12-31 10:00:00,42.96,43.0,42.94,43.0,59500.0,42.96,43.0,42.94,43.0,59500.0
2007-12-31 10:10:00,42.99,43.05,42.95,43.0,69600.0,42.99,43.05,42.95,43.0,69600.0
2007-12-31 10:20:00,43.0,43.01,42.9,42.93,62800.0,43.0,43.01,42.9,42.93,62800.0
2007-12-31 10:30:00,42.93,42.96,42.9,42.96,35400.0,42.93,42.96,42.9,42.96,35400.0
2007-12-31 10:40:00,42.95,43.02,42.95,43.01,86700.0,42.95,43.02,42.95,43.01,86700.0
2007-12-31 10:50:00,43.01,43.01,42.96,43.01,43100.0,43.01,43.01,42.96,43.01,43100.0
2007-12-31 11:00:00,43.01,43.01,42.97,42.97,35300.0,43.01,43.01,42.97,42.97,35300.0
2007-12-31 11:10:00,42.97,42.99,42.94,42.96,60100.0,42.97,42.99,42.94,42.96,60100.0
2007-12-31 11:20:00,42.96,42.96,42.84,42.96,96300.0,42.96,42.96,42.84,42.96,96300.0
2007-12-31 11:30:00,42.96,43.03,42.95,43.03,41700.0,42.96,43.03,42.95,43.03,41700.0
2007-12-31 11:40:00,43.02,43.03,43.02,43.03,49700.0,43.02,43.03,43.02,43.03,49700.0
2007-12-31 11:50:00,43.03,43.03,42.95,42.95,67300.0,43.03,43.03,42.95,42.95,67300.0
2007-12-31 12:00:00,42.95,42.97,42.91,42.96,62900.0,42.95,42.97,42.91,42.96,62900.0
2007-12-31 12:10:00,42.97,42.97,42.95,42.96,43900.0,42.97,42.97,42.95,42.96,43900.0
2007-12-31 12:20:00,42.96,42.97,42.82,42.83,70900.0,42.96,42.97,42.82,42.83,70900.0
2007-12-31 12:30:00,42.83,42.93,42.83,42.85,58000.0,42.83,42.93,42.83,42.85,58000.0
2007-12-31 12:40:00,42.85,42.89,42.82,42.85,59200.0,42.85,42.89,42.82,42.85,59200.0
2007-12-31 12:50:00,42.84,42.88,42.83,42.83,44800.0,42.84,42.88,42.83,42.83,44800.0
2007-12-31 13:00:00,42.83,42.9,42.81,42.87,47700.0,42.83,42.9,42.81,42.87,47700.0
2007-12-31 13:10:00,42.87,42.92,42.87,42.91,58200.0,42.87,42.92,42.87,42.91,58200.0
2007-12-31 13:20:00,42.92,42.97,42.9,42.9,79200.0,42.92,42.97,42.9,42.9,79200.0
2007-12-31 13:30:00,42.91,42.93,42.9,42.92,37000.0,42.91,42.93,42.9,42.92,37000.0
2007-12-31 13:40:00,42.92,42.93,42.9,42.92,36500.0,42.92,42.93,42.9,42.92,36500.0
2007-12-31 13:50:00,42.92,42.92,42.86,42.88,53000.0,42.92,42.92,42.86,42.88,53000.0
2007-12-31 14:00:00,42.88,42.91,42.86,42.87,38700.0,42.88,42.91,42.86,42.87,38700.0
2007-12-31 14:10:00,42.88,42.93,42.87,42.93,45500.0,42.88,42.93,42.87,42.93,45500.0
2007-12-31 14:20:00,42.93,42.94,42.87,42.88,61900.0,42.93,42.94,42.87,42.88,61900.0
2007-12-31 14:30:00,42.88,42.89,42.88,42.89,30300.0,42.88,42.89,42.88,42.89,30300.0
2007-12-31 14:40:00,42.88,42.96,42.88,42.95,45600.0,42.88,42.96,42.88,42.95,45600.0
2007-12-31 14:50:00,42.95,42.96,42.94,42.95,63300.0,42.95,42.96,42.94,42.95,63300.0
2007-12-31 15:00:00,42.96,42.97,42.91,42.95,56200.0,42.96,42.97,42.91,42.95,56200.0
2007-12-31 15:10:00,42.95,43.02,42.94,43.01,76000.0,42.95,43.02,42.94,43.01,76000.0
2007-12-31 15:20:00,43.02,43.14,43.01,43.1,115100.0,43.02,43.14,43.01,43.1,115100.0
2007-12-31 15:30:00,43.09,43.14,42.95,42.95,143800.0,43.09,43.14,42.95,42.95,143800.0
2007-12-31 15:40:00,42.95,43.01,42.81,42.89,188800.0,42.95,43.01,42.81,42.89,188800.0
2007-12-31 15:50:00,42.88,42.89,42.71,42.78,368000.0,42.88,42.89,42.71,42.78,368000.0
2008-01-02 09:30:00,42.9,43.25,42.36,42.61,351300.0,42.9,43.25,42.36,42.61,351300.0
2008-01-02 09:40:00,42.59,42.67,42.42,42.51,137100.0,42.59,42.67,42.42,42.51,137100.0
2008-01-02 09:50:00,42.51,42.56,42.38,42.5,105900.0,42.51,42.56,42.38,42.5,105900.0
2008-01-02 10:00:00,42.5,42.5,42.2,42.42,221700.0,42.5,42.5,42.2,42.42,221700.0
2008-01-02 10:10:00,42.42,42.47,42.2,42.26,125400.0,42.42,42.47,42.2,42.26,125400.0
2008-01-02 10:20:00,42.26,42.41,42.23,42.32,134900.0,42.26,42.41,42.23,42.32,134900.0
2008-01-02 10:30:00,42.31,42.32,42.15,42.15,118500.0,42.31,42.32,42.15,42.15,118500.0
2008-01-02 10:40:00,42.15,42.15,41.98,41.99,241200.0,42.15,42.15,41.98,41.99,241200.0
2008-01-02 10:50:00,41.99,42.04,41.87,41.93,148600.0,41.99,42.04,41.87,41.93,148600.0
2008-01-02 11:00:00,41.94,42.2,41.92,42.17,125000.0,41.94,42.2,41.92,42.17,125000.0
2008-01-02 11:10:00,42.17,42.21,41.94,42.01,92700.0,42.17,42.21,41.94,42.01,92700.0
2008-01-02 11:20:00,42.01,42.01,41.87,41.9,105100.0,42.01,42.01,41.87,41.9,105100.0
2008-01-02 11:30:00,41.9,41.91,41.6,41.65,148200.0,41.9,41.91,41.6,41.65,148200.0
2008-01-02 11:40:00,41.65,41.65,41.5,41.61,129600.0,41.65,41.65,41.5,41.61,129600.0
2008-01-02 11:50:00,41.61,41.85,41.6,41.82,139200.0,41.61,41.85,41.6,41.82,139200.0
2008-01-02 12:00:00,41.82,41.86,41.59,41.59,92000.0,41.82,41.86,41.59,41.59,92000.0
2008-01-02 12:10:00,41.6,41.63,41.54,41.6,71500.0,41.6,41.63,41.54,41.6,71500.0
2008-01-02 12:20:00,41.6,41.62,41.5,41.52,69500.0,41.6,41.62,41.5,41.52,69500.0
2008-01-02 12:30:00,41.52,41.72,41.45,41.71,107200.0,41.52,41.72,41.45,41.71,107200.0
2008-01-02 12:40:00,41.71,41.72,41.57,41.62,63000.0,41.71,41.72,41.57,41.62,63000.0
2008-01-02 12:50:00,41.62,41.73,41.52,41.7,60400.0,41.62,41.73,41.52,41.7,60400.0
2008-01-02 13:00:00,41.71,41.74,41.53,41.53,82000.0,41.71,41.74,41.53,41.53,82000.0
2008-01-02 13:10:00,41.53,41.7,41.5,41.69,84500.0,41.53,41.7,41.5,41.69,84500.0
2008-01-02 13:20:00,41.7,41.71,41.57,41.64,70100.0,41.7,41.71,41.57,41.64,70100.0
2008-01-02 13:30:00,41.63,41.72,41.59,41.67,65900.0,41.63,41.72,41.59,41.67,65900.0
2008-01-02 13:40:00,41.67,41.75,41.63,41.74,64700.0,41.67,41.75,41.63,41.74,64700.0
2008-01-02 13:50:00,41.75,41.78,41.71,41.72,117200.0,41.75,41.78,41.71,41.72,117200.0
2008-01-02 14:00:00,41.73,41.95,41.71,41.95,115100.0,41.73,41.95,41.71,41.95,115100.0
2008-01-02 14:10:00,41.95,42.0,41.9,41.9,163000.0,41.95,42.0,41.9,41.9,163000.0
2008-01-02 14:20:00,41.9,41.9,41.73,41.76,142300.0,41.9,41.9,41.73,41.76,142300.0
2008-01-02 14:30:00,41.76,41.87,41.73,41.73,95000.0,41.76,41.87,41.73,41.73,95000.0
2008-01-02 14:40:00,41.73,41.75,41.66,41.69,126600.0,41.73,41.75,41.66,41.69,126600.0
2008-01-02 14:50:00,41.7,41.77,41.6,41.63,116200.0,41.7,41.77,41.6,41.63,116200.0
2008-01-02 15:00:00,41.63,41.64,41.52,41.59,151200.0,41.63,41.64,41.52,41.59,151200.0
2008-01-02 15:10:00,41.59,41.7,41.55,41.63,150100.0,41.59,41.7,41.55,41.63,150100.0
2008-01-02 15:20:00,41.63,41.66,41.55,41.56,140900.0,41.63,41.66,41.55,41.56,140900.0
2008-01-02 15:30:00,41.55,41.68,41.52,41.67,168900.0,41.55,41.68,41.52,41.67,168900.0
2008-01-02 15:40:00,41.67,41.69,41.62,41.64,244800.0,41.67,41.69,41.62,41.64,244800.0
2008-01-02 15:50:00,41.63,41.74,41.6,41.71,539200.0,41.63,41.74,41.6,41.71,539200.0
2008-01-03 09:30:00,41.55,41.79,41.5,41.78,175400.0,41.55,41.79,41.5,41.78,175400.0
2008-01-03 09:40:00,41.81,41.81,41.53,41.58,143300.0,41.81,41.81,41.53,41.58,143300.0
2008-01-03 09:50:00,41.58,41.82,41.58,41.69,161400.0,41.58,41.82,41.58,41.69,161400.0
2008-01-03 10:00:00,41.7,41.97,41.69,41.95,197700.0,41.7,41.97,41.69,41.95,197700.0
2008-01-03 10:10:00,41.95,41.95,41.85,41.86,124700.0,41.95,41.95,41.85,41.86,124700.0
2008-01-03 10:20:00,41.86,41.93,41.79,41.93,136500.0,41.86,41.93,41.79,41.93,136500.0
2008-01-03 10:30:00,41.93,41.94,41.77,41.87,144200.0,41.93,41.94,41.77,41.87,144200.0
2008-01-03 10:40:00,41.87,41.88,41.75,41.82,120600.0,41.87,41.88,41.75,41.82,120600.0
2008-01-03 10:50:00,41.82,41.9,41.75,41.89,104700.0,41.82,41.9,41.75,41.89,104700.0
2008-01-03 11:00:00,41.89,42.06,41.88,42.03,127500.0,41.89,42.06,41.88,42.03,127500.0
2008-01-03 11:10:00,42.03,42.13,41.99,42.07,166300.0,42.03,42.13,41.99,42.07,166300.0
2008-01-03 11:20:00,42.07,42.1,42.0,42.04,123100.0,42.07,42.1,42.0,42.04,123100.0
2008-01-03 11:30:00,42.04,42.04,41.98,42.01,79600.0,42.04,42.04,41.98,42.01,79600.0
2008-01-03 11:40:00,42.0,42.15,41.99,42.13,83000.0,42.0,42.15,41.99,42.13,83000.0
2008-01-03 11:50:00,42.14,42.21,42.05,42.05,105200.0,42.14,42.21,42.05,42.05,105200.0
2008-01-03 12:00:00,42.05,42.08,42.01,42.07,88600.0,42.05,42.08,42.01,42.07,88600.0
2008-01-03 12:10:00,42.07,42.13,42.07,42.08,49000.0,42.07,42.13,42.07,42.08,49000.0
2008-01-03 12:20:00,42.08,42.11,42.05,42.09,58400.0,42.08,42.11,42.05,42.09,58400.0
2008-01-03 12:30:00,42.1,42.1,41.94,41.94,96400.0,42.1,42.1,41.94,41.94,96400.0
2008-01-03 12:40:00,41.94,42.03,41.9,42.03,105400.0,41.94,42.03,41.9,42.03,105400.0
2008-01-03 12:50:00,42.03,42.08,41.98,42.04,96900.0,42.03,42.08,41.98,42.04,96900.0
2008-01-03 13:00:00,42.03,42.04,41.92,41.98,57500.0,42.03,42.04,41.92,41.98,57500.0
2008-01-03 13:10:00,41.98,42.04,41.94,41.94,57400.0,41.98,42.04,41.94,41.94,57400.0
2008-01-03 13:20:00,41.94,41.99,41.92,41.96,60400.0,41.94,41.99,41.92,41.96,60400.0
2008-01-03 13:30:00,41.96,41.98,41.95,41.98,61400.0,41.96,41.98,41.95,41.98,61400.0
2008-01-03 13:40:00,41.98,41.99,41.84,41.85,78500.0,41.98,41.99,41.84,41.85,78500.0
2008-01-03 13:50:00,41.84,41.88,41.84,41.85,81200.0,41.84,41.88,41.84,41.85,81200.0
2008-01-03 14:00:00,41.84,41.84,41.74,41.74,68100.0,41.84,41.84,41.74,41.74,68100.0
2008-01-03 14:10:00,41.74,41.74,41.63,41.71,255400.0,41.74,41.74,41.63,41.71,255400.0
2008-01-03 14:20:00,41.72,41.85,41.72,41.8,143000.0,41.72,41.85,41.72,41.8,143000.0
2008-01-03 14:30:00,41.81,41.81,41.7,41.75,102300.0,41.81,41.81,41.7,41.75,102300.0
2008-01-03 14:40:00,41.76,41.76,41.69,41.73,105600.0,41.76,41.76,41.69,41.73,105600.0
2008-01-03 14:50:00,41.73,41.77,41.72,41.75,67800.0,41.73,41.77,41.72,41.75,67800.0
2008-01-03 15:00:00,41.76,41.79,41.75,41.77,85900.0,41.76,41.79,41.75,41.77,85900.0
2008-01-03 15:10:00,41.76,41.79,41.64,41.66,112600.0,41.76,41.79,41.64,41.66,112600.0
2008-01-03 15:20:00,41.65,41.7,41.59,41.61,120900.0,41.65,41.7,41.59,41.61,120900.0
2008-01-03 15:30:00,41.62,41.71,41.61,41.68,147300.0,41.62,41.71,41.61,41.68,147300.0
2008-01-03 15:40:00,41.68,41.73,41.64,41.72,211200.0,41.68,41.73,41.64,41.72,211200.0
2008-01-03 15:50:00,41.71,41.78,41.7,41.78,350500.0,41.71,41.78,41.7,41.78,350500.0
2008-01-04 09:30:00,41.5,41.5,41.05,41.07,209700.0,41.5,41.5,41.05,41.07,209700.0
2008-01-04 09:40:00,41.07,41.09,40.93,40.95,255600.0,41.07,41.09,40.93,40.95,255600.0
2008-01-04 09:50:00,40.95,40.95,40.6,40.65,223100.0,40.95,40.95,40.6,40.65,223100.0
2008-01-04 10:00:00,40.66,40.85,40.6,40.61,339000.0,40.66,40.85,40.6,40.61,339000.0
2008-01-04 10:10:00,40.6,40.62,40.37,40.39,429600.0,40.6,40.62,40.37,40.39,429600.0
2008-01-04 10:20:00,40.38,40.4,40.2,40.24,366400.0,40.38,40.4,40.2,40.24,366400.0
2008-01-04 10:30:00,40.27,40.29,40.15,40.21,382500.0,40.27,40.29,40.15,40.21,382500.0
2008-01-04 10:40:00,40.21,40.34,40.18,40.28,262000.0,40.21,40.34,40.18,40.28,262000.0
2008-01-04 10:50:00,40.28,40.28,40.13,40.26,185100.0,40.28,40.28,40.13,40.26,185100.0
2008-01-04 11:00:00,40.26,40.26,40.15,40.17,212700.0,40.26,40.26,40.15,40.17,212700.0
2008-01-04 11:10:00,40.17,40.33,40.15,40.15,164200.0,40.17,40.33,40.15,40.15,164200.0
2008-01-04 11:20:00,40.15,40.37,40.01,40.35,253700.0,40.15,40.37,40.01,40.35,253700.0
2008-01-04 11:30:00,40.35,40.41,40.34,40.35,110500.0,40.35,40.41,40.34,40.35,110500.0
2008-01-04 11:40:00,40.35,40.36,40.18,40.27,151100.0,40.35,40.36,40.18,40.27,151100.0
2008-01-04 11:50:00,40.27,40.38,40.26,40.32,115500.0,40.27,40.38,40.26,40.32,115500.0
2008-01-04 12:00:00,40.31,40.45,40.31,40.44,147900.0,40.31,40.45,40.31,40.44,147900.0
2008-01-04 12:10:00,40.45,40.5,40.44,40.49,87700.0,40.45,40.5,40.44,40.49,87700.0
2008-01-04 12:20:00,40.49,40.5,40.32,40.34,86100.0,40.49,40.5,40.32,40.34,86100.0
2008-01-04 12:30:00,40.34,40.35,40.16,40.23,104200.0,40.34,40.35,40.16,40.23,104200.0
2008-01-04 12:40:00,40.22,40.46,40.19,40.45,67200.0,40.22,40.46,40.19,40.45,67200.0
2008-01-04 12:50:00,40.45,40.47,40.42,40.45,93300.0,40.45,40.47,40.42,40.45,93300.0
2008-01-04 13:00:00,40.45,40.52,40.44,40.51,145800.0,40.45,40.52,40.44,40.51,145800.0
2008-01-04 13:10:00,40.52,40.55,40.47,40.49,153400.0,40.52,40.55,40.47,40.49,153400.0
2008-01-04 13:20:00,40.49,40.52,40.4,40.48,121100.0,40.49,40.52,40.4,40.48,121100.0
2008-01-04 13:30:00,40.47,40.48,40.25,40.25,110700.0,40.47,40.48,40.25,40.25,110700.0
2008-01-04 13:40:00,40.25,40.41,40.19,40.41,111200.0,40.25,40.41,40.19,40.41,111200.0
2008-01-04 13:50:00,40.4,40.63,40.4,40.59,135300.0,40.4,40.63,40.4,40.59,135300.0
2008-01-04 14:00:00,40.59,40.59,40.45,40.59,226300.0,40.59,40.59,40.45,40.59,226300.0
2008-01-04 14:10:00,40.59,40.63,40.51,40.6,167600.0,40.59,40.63,40.51,40.6,167600.0
2008-01-04 14:20:00,40.6,40.6,40.39,40.39,197700.0,40.6,40.6,40.39,40.39,197700.0
2008-01-04 14:30:00,40.39,40.41,40.29,40.3,196300.0,40.39,40.41,40.29,40.3,196300.0
2008-01-04 14:40:00,40.31,40.32,40.17,40.25,160100.0,40.31,40.32,40.17,40.25,160100.0
2008-01-04 14:50:00,40.25,40.41,40.2,40.38,191400.0,40.25,40.41,40.2,40.38,191400.0
2008-01-04 15:00:00,40.38,40.5,40.37,40.45,182700.0,40.38,40.5,40.37,40.45,182700.0
2008-01-04 15:10:00,40.44,40.51,40.38,40.44,168300.0,40.44,40.51,40.38,40.44,168300.0
2008-01-04 15:20:00,40.44,40.59,40.32,40.51,189000.0,40.44,40.59,40.32,40.51,189000.0
2008-01-04 15:30:00,40.51,40.65,40.48,40.59,269800.0,40.51,40.65,40.48,40.59,269800.0
2008-01-04 15:40:00,40.58,40.63,40.51,40.51,417500.0,40.58,40.63,40.51,40.51,417500.0
2008-01-04 15:50:00,40.51,40.52,40.32,40.33,711100.0,40.51,40.52,40.32,40.33,711100.0
2008-01-07 09:30:00,40.48,40.75,40.14,40.26,265000.0,40.48,40.75,40.14,40.26,265000.0
2008-01-07 09:40:00,40.28,40.32,40.14,40.15,194300.0,40.28,40.32,40.14,40.15,194300.0
2008-01-07 09:50:00,40.17,40.18,40.06,40.14,270600.0,40.17,40.18,40.06,40.14,270600.0
2008-01-07 10:00:00,40.14,40.16,39.89,39.95,171700.0,40.14,40.16,39.89,39.95,171700.0
2008-01-07 10:10:00,39.95,40.03,39.7,39.71,282300.0,39.95,40.03,39.7,39.71,282300.0
2008-01-07 10:20:00,39.71,39.82,39.68,39.72,334800.0,39.71,39.82,39.68,39.72,334800.0
2008-01-07 10:30:00,39.71,39.91,39.68,39.9,350500.0,39.71,39.91,39.68,39.9,350500.0
2008-01-07 10:40:00,39.91,40.04,39.87,40.03,255700.0,39.91,40.04,39.87,40.03,255700.0
2008-01-07 10:50:00,40.02,40.11,39.94,39.99,209900.0,40.02,40.11,39.94,39.99,209900.0
2008-01-07 11:00:00,39.98,40.14,39.95,40.03,251700.0,39.98,40.14,39.95,40.03,251700.0
2008-01-07 11:10:00,40.04,40.15,40.03,40.08,169300.0,40.04,40.15,40.03,40.08,169300.0
2008-01-07 11:20:00,40.07,40.12,40.0,40.11,97700.0,40.07,40.12,40.0,40.11,97700.0
2008-01-07 11:30:00,40.11,40.28,40.09,40.24,153300.0,40.11,40.28,40.09,40.24,153300.0
2008-01-07 11:40:00,40.24,40.4,40.2,40.34,140100.0,40.24,40.4,40.2,40.34,140100.0
2008-01-07 11:50:00,40.34,40.36,40.1,40.18,86200.0,40.34,40.36,40.1,40.18,86200.0
2008-01-07 12:00:00,40.17,40.24,40.14,40.15,85900.0,40.17,40.24,40.14,40.15,85900.0
2008-01-07 12:10:00,40.15,40.22,40.05,40.19,99000.0,40.15,40.22,40.05,40.19,99000.0
2008-01-07 12:20:00,40.19,40.23,40.1,40.23,85100.0,40.19,40.23,40.1,40.23,85100.0
2008-01-07 12:30:00,40.23,40.26,40.16,40.21,96500.0,40.23,40.26,40.16,40.21,96500.0
2008-01-07 12:40:00,40.21,40.23,40.11,40.21,62300.0,40.21,40.23,40.11,40.21,62300.0
2008-01-07 12:50:00,40.2,40.23,40.14,40.14,90300.0,40.2,40.23,40.14,40.14,90300.0
2008-01-07 13:00:00,40.14,40.18,40.12,40.15,76500.0,40.14,40.18,40.12,40.15,76500.0
2008-01-07 13:10:00,40.15,40.2,40.06,40.19,100200.0,40.15,40.2,40.06,40.19,100200.0
2008-01-07 13:20:00,40.2,40.25,40.08,40.11,106300.0,40.2,40.25,40.08,40.11,106300.0
2008-01-07 13:30:00,40.11,40.13,40.03,40.12,109300.0,40.11,40.13,40.03,40.12,109300.0
2008-01-07 13:40:00,40.11,40.12,39.85,39.94,126300.0,40.11,40.12,39.85,39.94,126300.0
2008-01-07 13:50:00,39.94,40.09,39.93,40.03,137400.0,39.94,40.09,39.93,40.03,137400.0
2008-01-07 14:00:00,40.04,40.05,39.75,39.78,164000.0,40.04,40.05,39.75,39.78,164000.0
2008-01-07 14:10:00,39.79,39.89,39.73,39.86,122300.0,39.79,39.89,39.73,39.86,122300.0
2008-01-07 14:20:00,39.84,39.9,39.8,39.89,149400.0,39.84,39.9,39.8,39.89,149400.0
2008-01-07 14:30:00,39.88,40.02,39.87,40.0,103000.0,39.88,40.02,39.87,40.0,103000.0
2008-01-07 14:40:00,40.01,40.06,39.82,39.87,128000.0,40.01,40.06,39.82,39.87,128000.0
2008-01-07 14:50:00,39.87,39.96,39.78,39.96,114500.0,39.87,39.96,39.78,39.96,114500.0
2008-01-07 15:00:00,39.96,40.05,39.87,39.93,151000.0,39.96,40.05,39.87,39.93,151000.0
2008-01-07 15:10:00,39.92,40.0,39.87,39.95,241800.0,39.92,40.0,39.87,39.95,241800.0
2008-01-07 15:20:00,39.95,40.02,39.95,39.97,181000.0,39.95,40.02,39.95,39.97,181000.0
2008-01-07 15:30:00,39.98,39.99,39.81,39.81,230600.0,39.98,39.99,39.81,39.81,230600.0
2008-01-07 15:40:00,39.81,40.24,39.78,40.24,546300.0,39.81,40.24,39.78,40.24,546300.0
2008-01-07 15:50:00,40.23,40.34,40.14,40.25,588500.0,40.23,40.34,40.14,40.25,588500.0
2008-01-08 09:30:00,39.96,40.0,39.77,39.84,249600.0,39.96,40.0,39.77,39.84,249600.0
2008-01-08 09:40:00,39.85,40.03,39.84,39.94,173600.0,39.85,40.03,39.84,39.94,173600.0
2008-01-08 09:50:00,39.93,40.04,39.89,39.99,221600.0,39.93,40.04,39.89,39.99,221600.0
2008-01-08 10:00:00,39.98,40.18,39.94,40.1,190800.0,39.98,40.18,39.94,40.1,190800.0
2008-01-08 10:10:00,40.09,40.11,40.01,40.06,109200.0,40.09,40.11,40.01,40.06,109200.0
2008-01-08 10:20:00,40.06,40.19,40.0,40.11,162600.0,40.06,40.19,40.0,40.11,162600.0
2008-01-08 10:30:00,40.08,40.14,39.87,39.93,156000.0,40.08,40.14,39.87,39.93,156000.0
2008-01-08 10:40:00,39.93,40.03,39.82,39.9,155000.0,39.93,40.03,39.82,39.9,155000.0
2008-01-08 10:50:00,39.9,40.02,39.89,39.98,128200.0,39.9,40.02,39.89,39.98,128200.0
2008-01-08 11:00:00,39.97,40.1,39.94,40.07,155700.0,39.97,40.1,39.94,40.07,155700.0
2008-01-08 11:10:00,40.06,40.07,39.73,39.79,169500.0,40.06,40.07,39.73,39.79,169500.0
2008-01-08 11:20:00,39.78,39.8,39.68,39.7,112700.0,39.78,39.8,39.68,39.7,112700.0
2008-01-08 11:30:00,39.68,39.7,39.6,39.7,104900.0,39.68,39.7,39.6,39.7,104900.0
2008-01-08 11:40:00,39.7,39.76,39.42,39.44,146200.0,39.7,39.76,39.42,39.44,146200.0
2008-01-08 11:50:00,39.45,39.58,39.43,39.54,174900.0,39.45,39.58,39.43,39.54,174900.0
2008-01-08 12:00:00,39.54,39.57,39.4,39.48,197900.0,39.54,39.57,39.4,39.48,197900.0
2008-01-08 12:10:00,39.48,39.55,39.47,39.53,145900.0,39.48,39.55,39.47,39.53,145900.0
2008-01-08 12:20:00,39.55,39.57,39.42,39.45,228200.0,39.55,39.57,39.42,39.45,228200.0
2008-01-08 12:30:00,39.45,39.49,39.42,39.49,102100.0,39.45,39.49,39.42,39.49,102100.0
2008-01-08 12:40:00,39.49,39.5,39.41,39.5,198100.0,39.49,39.5,39.41,39.5,198100.0
2008-01-08 12:50:00,39.5,39.59,39.43,39.57,220000.0,39.5,39.59,39.43,39.57,220000.0
2008-01-08 13:00:00,39.58,39.75,39.52,39.75,230300.0,39.58,39.75,39.52,39.75,230300.0
2008-01-08 13:10:00,39.74,39.79,39.66,39.75,181300.0,39.74,39.79,39.66,39.75,181300.0
2008-01-08 13:20:00,39.75,39.8,39.69,39.8,100000.0,39.75,39.8,39.69,39.8,100000.0
2008-01-08 13:30:00,39.8,39.8,39.74,39.76,57700.0,39.8,39.8,39.74,39.76,57700.0
2008-01-08 13:40:00,39.78,39.89,39.71,39.84,84300.0,39.78,39.89,39.71,39.84,84300.0
2008-01-08 13:50:00,39.83,39.94,39.8,39.94,89800.0,39.83,39.94,39.8,39.94,89800.0
2008-01-08 14:00:00,39.93,39.98,39.87,39.9,70900.0,39.93,39.98,39.87,39.9,70900.0
2008-01-08 14:10:00,39.9,40.0,39.9,39.94,135100.0,39.9,40.0,39.9,39.94,135100.0
2008-01-08 14:20:00,39.94,40.0,39.92,39.99,113500.0,39.94,40.0,39.92,39.99,113500.0
2008-01-08 14:30:00,39.99,40.0,39.89,39.93,90500.0,39.99,40.0,39.89,39.93,90500.0
2008-01-08 14:40:00,39.93,39.94,39.7,39.74,187000.0,39.93,39.94,39.7,39.74,187000.0
2008-01-08 14:50:00,39.74,39.83,39.69,39.71,197000.0,39.74,39.83,39.69,39.71,197000.0
2008-01-08 15:00:00,39.7,39.79,39.61,39.62,220400.0,39.7,39.79,39.61,39.62,220400.0
2008-01-08 15:10:00,39.63,39.63,39.45,39.49,271200.0,39.63,39.63,39.45,39.49,271200.0
2008-01-08 15:20:00,39.49,39.53,39.34,39.51,536000.0,39.49,39.53,39.34,39.51,536000.0
2008-01-08 15:30:00,39.52,39.69,39.5,39.62,332900.0,39.52,39.69,39.5,39.62,332900.0
2008-01-08 15:40:00,39.61,39.64,39.45,39.46,676900.0,39.61,39.64,39.45,39.46,676900.0
2008-01-08 15:50:00,39.46,39.47,39.19,39.24,1188200.0,39.46,39.47,39.19,39.24,1188200.0
2008-01-09 09:30:00,39.89,39.89,38.92,39.09,317900.0,39.89,39.89,38.92,39.09,317900.0
2008-01-09 09:40:00,39.1,39.44,39.02,39.41,350400.0,39.1,39.44,39.02,39.41,350400.0
2008-01-09 09:50:00,39.4,39.41,39.1,39.29,195300.0,39.4,39.41,39.1,39.29,195300.0
2008-01-09 10:00:00,39.3,39.56,39.28,39.54,211700.0,39.3,39.56,39.28,39.54,211700.0
2008-01-09 10:10:00,39.54,39.55,39.34,39.34,174600.0,39.54,39.55,39.34,39.34,174600.0
2008-01-09 10:20:00,39.34,39.49,39.2,39.48,280600.0,39.34,39.49,39.2,39.48,280600.0
2008-01-09 10:30:00,39.49,39.55,39.41,39.5,247300.0,39.49,39.55,39.41,39.5,247300.0
2008-01-09 10:40:00,39.51,39.52,39.38,39.38,172800.0,39.51,39.52,39.38,39.38,172800.0
2008-01-09 10:50:00,39.39,39.61,39.35,39.57,125100.0,39.39,39.61,39.35,39.57,125100.0
2008-01-09 11:00:00,39.56,39.61,39.38,39.45,157800.0,39.56,39.61,39.38,39.45,157800.0
2008-01-09 11:10:00,39.44,39.61,39.4,39.55,180800.0,39.44,39.61,39.4,39.55,180800.0
2008-01-09 11:20:00,39.55,39.62,39.45,39.47,178700.0,39.55,39.62,39.45,39.47,178700.0
2008-01-09 11:30:00,39.46,39.48,39.33,39.38,119200.0,39.46,39.48,39.33,39.38,119200.0
2008-01-09 11:40:00,39.37,39.47,39.29,39.44,190500.0,39.37,39.47,39.29,39.44,190500.0
2008-01-09 11:50:00,39.43,39.47,39.32,39.45,166400.0,39.43,39.47,39.32,39.45,166400.0
2008-01-09 12:00:00,39.45,39.6,39.42,39.47,242400.0,39.45,39.6,39.42,39.47,242400.0
2008-01-09 12:10:00,39.47,39.47,39.31,39.33,118100.0,39.47,39.47,39.31,39.33,118100.0
2008-01-09 12:20:00,39.32,39.45,39.24,39.43,144200.0,39.32,39.45,39.24,39.43,144200.0
2008-01-09 12:30:00,39.43,39.45,39.27,39.31,94700.0,39.43,39.45,39.27,39.31,94700.0
2008-01-09 12:40:00,39.31,39.33,39.17,39.29,118200.0,39.31,39.33,39.17,39.29,118200.0
2008-01-09 12:50:00,39.29,39.35,39.27,39.34,111100.0,39.29,39.35,39.27,39.34,111100.0
2008-01-09 13:00:00,39.34,39.42,39.26,39.4,98100.0,39.34,39.42,39.26,39.4,98100.0
2008-01-09 13:10:00,39.39,39.44,39.21,39.24,128800.0,39.39,39.44,39.21,39.24,128800.0
2008-01-09 13:20:00,39.24,39.29,39.16,39.23,101400.0,39.24,39.29,39.16,39.23,101400.0
2008-01-09 13:30:00,39.23,39.28,39.1,39.23,146100.0,39.23,39.28,39.1,39.23,146100.0
2008-01-09 13:40:00,39.23,39.23,39.03,39.09,139300.0,39.23,39.23,39.03,39.09,139300.0
2008-01-09 13:50:00,39.08,39.13,39.0,39.12,162300.0,39.08,39.13,39.0,39.12,162300.0
2008-01-09 14:00:00,39.11,39.15,38.96,39.01,183600.0,39.11,39.15,38.96,39.01,183600.0
2008-01-09 14:10:00,39.01,39.18,38.99,39.05,233300.0,39.01,39.18,38.99,39.05,233300.0
2008-01-09 14:20:00,39.05,39.11,39.01,39.11,208100.0,39.05,39.11,39.01,39.11,208100.0
2008-01-09 14:30:00,39.11,39.27,39.07,39.23,349300.0,39.11,39.27,39.07,39.23,349300.0
2008-01-09 14:40:00,39.24,39.34,39.05,39.33,252700.0,39.24,39.34,39.05,39.33,252700.0
2008-01-09 14:50:00,39.33,39.46,39.3,39.42,215000.0,39.33,39.46,39.3,39.42,215000.0
2008-01-09 15:00:00,39.41,39.59,39.37,39.53,324600.0,39.41,39.59,39.37,39.53,324600.0
2008-01-09 15:10:00,39.53,39.58,39.37,39.54,256000.0,39.53,39.58,39.37,39.54,256000.0
2008-01-09 15:20:00,39.54,39.55,39.33,39.33,228800.0,39.54,39.55,39.33,39.33,228800.0
2008-01-09 15:30:00,39.34,39.46,39.26,39.45,409600.0,39.34,39.46,39.26,39.45,409600.0
2008-01-09 15:40:00,39.45,39.52,39.36,39.39,422500.0,39.45,39.52,39.36,39.39,422500.0
2008-01-09 15:50:00,39.37,39.54,39.36,39.46,645000.0,39.37,39.54,39.36,39.46,645000.0
2008-01-10 09:30:00,39.17,39.35,38.72,38.9,257700.0,39.17,39.35,38.72,38.9,257700.0
2008-01-10 09:40:00,38.89,39.08,38.83,39.03,209900.0,38.89,39.08,38.83,39.03,209900.0
2008-01-10 09:50:00,39.03,39.15,38.88,38.92,208700.0,39.03,39.15,38.88,38.92,208700.0
2008-01-10 10:00:00,38.92,38.95,38.78,38.94,239200.0,38.92,38.95,38.78,38.94,239200.0
2008-01-10 10:10:00,38.95,38.96,38.84,38.94,128600.0,38.95,38.96,38.84,38.94,128600.0
2008-01-10 10:20:00,38.95,38.96,38.82,38.82,164000.0,38.95,38.96,38.82,38.82,164000.0
2008-01-10 10:30:00,38.83,39.03,38.82,38.9,136900.0,38.83,39.03,38.82,38.9,136900.0
2008-01-10 10:40:00,38.89,39.02,38.84,38.85,84600.0,38.89,39.02,38.84,38.85,84600.0
2008-01-10 10:50:00,38.84,38.9,38.78,38.82,123200.0,38.84,38.9,38.78,38.82,123200.0
2008-01-10 11:00:00,38.83,38.84,38.69,38.73,122600.0,38.83,38.84,38.69,38.73,122600.0
2008-01-10 11:10:00,38.74,38.77,38.71,38.76,99300.0,38.74,38.77,38.71,38.76,99300.0
2008-01-10 11:20:00,38.77,38.91,38.76,38.91,103000.0,38.77,38.91,38.76,38.91,103000.0
2008-01-10 11:30:00,38.91,38.94,38.87,38.87,111800.0,38.91,38.94,38.87,38.87,111800.0
2008-01-10 11:40:00,38.87,38.88,38.77,38.86,139200.0,38.87,38.88,38.77,38.86,139200.0
2008-01-10 11:50:00,38.86,38.95,38.84,38.91,91300.0,38.86,38.95,38.84,38.91,91300.0
2008-01-10 12:00:00,38.92,38.95,38.87,38.95,106200.0,38.92,38.95,38.87,38.95,106200.0
2008-01-10 12:10:00,38.94,39.12,38.9,39.04,295100.0,38.94,39.12,38.9,39.04,295100.0
2008-01-10 12:20:00,39.04,39.39,39.02,39.15,343300.0,39.04,39.39,39.02,39.15,343300.0
2008-01-10 12:30:00,39.15,39.25,38.98,39.03,208000.0,39.15,39.25,38.98,39.03,208000.0
2008-01-10 12:40:00,39.03,39.09,38.94,38.99,254500.0,39.03,39.09,38.94,38.99,254500.0
2008-01-10 12:50:00,38.99,39.06,38.89,39.0,214600.0,38.99,39.06,38.89,39.0,214600.0
2008-01-10 13:00:00,39.0,39.1,38.91,39.08,210700.0,39.0,39.1,38.91,39.08,210700.0
2008-01-10 13:10:00,39.08,39.13,38.96,39.07,168700.0,39.08,39.13,38.96,39.07,168700.0
2008-01-10 13:20:00,39.09,39.14,39.0,39.02,210000.0,39.09,39.14,39.0,39.02,210000.0
2008-01-10 13:30:00,39.04,39.06,38.78,38.93,256900.0,39.04,39.06,38.78,38.93,256900.0
2008-01-10 13:40:00,38.92,39.08,38.86,39.01,137800.0,38.92,39.08,38.86,39.01,137800.0
2008-01-10 13:50:00,39.03,39.04,38.76,38.96,159700.0,39.03,39.04,38.76,38.96,159700.0
2008-01-10 14:00:00,38.96,39.05,38.84,38.93,171800.0,38.96,39.05,38.84,38.93,171800.0
2008-01-10 14:10:00,38.94,39.12,38.88,39.03,254800.0,38.94,39.12,38.88,39.03,254800.0
2008-01-10 14:20:00,39.03,39.11,38.96,39.03,226500.0,39.03,39.11,38.96,39.03,226500.0
2008-01-10 14:30:00,39.05,39.27,39.03,39.23,183100.0,39.05,39.27,39.03,39.23,183100.0
2008-01-10 14:40:00,39.23,39.27,39.0,39.06,139400.0,39.23,39.27,39.0,39.06,139400.0
2008-01-10 14:50:00,39.06,39.15,39.0,39.1,80100.0,39.06,39.15,39.0,39.1,80100.0
2008-01-10 15:00:00,39.1,39.37,39.1,39.37,163800.0,39.1,39.37,39.1,39.37,163800.0
2008-01-10 15:10:00,39.37,39.5,39.26,39.28,193100.0,39.37,39.5,39.26,39.28,193100.0
2008-01-10 15:20:00,39.28,39.32,39.18,39.25,169100.0,39.28,39.32,39.18,39.25,169100.0
2008-01-10 15:30:00,39.24,39.41,39.24,39.32,202700.0,39.24,39.41,39.24,39.32,202700.0
2008-01-10 15:40:00,39.31,39.33,39.11,39.14,273400.0,39.31,39.33,39.11,39.14,273400.0
2008-01-10 15:50:00,39.15,39.29,39.13,39.22,458400.0,39.15,39.29,39.13,39.22,458400.0
2008-01-11 09:30:00,38.77,39.19,38.73,38.85,204000.0,38.77,39.19,38.73,38.85,204000.0
2008-01-11 09:40:00,38.85,38.9,38.72,38.89,172100.0,38.85,38.9,38.72,38.89,172100.0
2008-01-11 09:50:00,38.9,38.96,38.77,38.79,213500.0,38.9,38.96,38.77,38.79,213500.0
2008-01-11 10:00:00,38.78,38.8,38.73,38.73,116300.0,38.78,38.8,38.73,38.73,116300.0
2008-01-11 10:10:00,38.74,38.87,38.67,38.7,302000.0,38.74,38.87,38.67,38.7,302000.0
2008-01-11 10:20:00,38.71,38.8,38.7,38.73,222300.0,38.71,38.8,38.7,38.73,222300.0
2008-01-11 10:30:00,38.73,38.89,38.66,38.87,211900.0,38.73,38.89,38.66,38.87,211900.0
2008-01-11 10:40:00,38.86,38.88,38.81,38.83,137600.0,38.86,38.88,38.81,38.83,137600.0
2008-01-11 10:50:00,38.83,38.87,38.67,38.68,151300.0,38.83,38.87,38.67,38.68,151300.0
2008-01-11 11:00:00,38.68,38.71,38.53,38.61,190100.0,38.68,38.71,38.53,38.61,190100.0
2008-01-11 11:10:00,38.6,38.69,38.6,38.61,109900.0,38.6,38.69,38.6,38.61,109900.0
2008-01-11 11:20:00,38.6,38.67,38.51,38.67,126300.0,38.6,38.67,38.51,38.67,126300.0
2008-01-11 11:30:00,38.67,38.83,38.65,38.66,168500.0,38.67,38.83,38.65,38.66,168500.0
2008-01-11 11:40:00,38.66,38.73,38.59,38.73,121700.0,38.66,38.73,38.59,38.73,121700.0
2008-01-11 11:50:00,38.73,38.8,38.65,38.67,107200.0,38.73,38.8,38.65,38.67,107200.0
2008-01-11 12:00:00,38.67,38.7,38.62,38.68,109900.0,38.67,38.7,38.62,38.68,109900.0
2008-01-11 12:10:00,38.67,38.68,38.53,38.57,166400.0,38.67,38.68,38.53,38.57,166400.0
2008-01-11 12:20:00,38.53,38.56,38.33,38.38,292200.0,38.53,38.56,38.33,38.38,292200.0
2008-01-11 12:30:00,38.37,38.38,38.25,38.3,307300.0,38.37,38.38,38.25,38.3,307300.0
2008-01-11 12:40:00,38.3,38.39,38.25,38.37,221800.0,38.3,38.39,38.25,38.37,221800.0
2008-01-11 12:50:00,38.38,38.53,38.38,38.53,136600.0,38.38,38.53,38.38,38.53,136600.0
2008-01-11 13:00:00,38.52,38.54,38.45,38.48,129800.0,38.52,38.54,38.45,38.48,129800.0
2008-01-11 13:10:00,38.48,38.49,38.35,38.36,141900.0,38.48,38.49,38.35,38.36,141900.0
2008-01-11 13:20:00,38.36,38.39,38.28,38.38,207800.0,38.36,38.39,38.28,38.38,207800.0
2008-01-11 13:30:00,38.37,38.38,38.13,38.16,284000.0,38.37,38.38,38.13,38.16,284000.0
2008-01-11 13:40:00,38.16,38.25,38.01,38.06,304300.0,38.16,38.25,38.01,38.06,304300.0
2008-01-11 13:50:00,38.06,38.26,38.04,38.19,359000.0,38.06,38.26,38.04,38.19,359000.0
2008-01-11 14:00:00,38.19,38.36,38.18,38.34,494500.0,38.19,38.36,38.18,38.34,494500.0
2008-01-11 14:10:00,38.34,38.42,38.33,38.38,247200.0,38.34,38.42,38.33,38.38,247200.0
2008-01-11 14:20:00,38.39,38.4,38.27,38.27,223300.0,38.39,38.4,38.27,38.27,223300.0
2008-01-11 14:30:00,38.28,38.28,38.18,38.22,221900.0,38.28,38.28,38.18,38.22,221900.0
2008-01-11 14:40:00,38.22,38.23,37.95,38.0,325000.0,38.22,38.23,37.95,38.0,325000.0
2008-01-11 14:50:00,38.0,38.11,37.94,38.02,393600.0,38.0,38.11,37.94,38.02,393600.0
2008-01-11 15:00:00,38.02,38.09,37.95,38.0,425700.0,38.02,38.09,37.95,38.0,425700.0
2008-01-11 15:10:00,38.01,38.01,37.94,37.99,359400.0,38.01,38.01,37.94,37.99,359400.0
2008-01-11 15:20:00,37.98,38.1,37.92,38.04,335500.0,37.98,38.1,37.92,38.04,335500.0
2008-01-11 15:30:00,38.04,38.24,37.99,38.23,413300.0,38.04,38.24,37.99,38.23,413300.0
2008-01-11 15:40:00,38.23,38.23,37.99,38.14,511000.0,38.23,38.23,37.99,38.14,511000.0
2008-01-11 15:50:00,38.14,38.18,38.03,38.05,915900.0,38.14,38.18,38.03,38.05,915900.0
2008-01-14 09:30:00,38.48,38.48,38.08,38.12,252900.0,38.48,38.48,38.08,38.12,252900.0
2008-01-14 09:40:00,38.12,38.36,38.03,38.34,174000.0,38.12,38.36,38.03,38.34,174000.0
2008-01-14 09:50:00,38.34,38.45,38.23,38.3,149500.0,38.34,38.45,38.23,38.3,149500.0
2008-01-14 10:00:00,38.29,38.48,38.25,38.45,225300.0,38.29,38.48,38.25,38.45,225300.0
2008-01-14 10:10:00,38.45,38.47,38.31,38.32,223000.0,38.45,38.47,38.31,38.32,223000.0
2008-01-14 10:20:00,38.32,38.37,38.25,38.32,339800.0,38.32,38.37,38.25,38.32,339800.0
2008-01-14 10:30:00,38.31,38.51,38.31,38.36,161900.0,38.31,38.51,38.31,38.36,161900.0
2008-01-14 10:40:00,38.37,38.4,38.28,38.35,157000.0,38.37,38.4,38.28,38.35,157000.0
2008-01-14 10:50:00,38.35,38.47,38.26,38.45,166000.0,38.35,38.47,38.26,38.45,166000.0
2008-01-14 11:00:00,38.45,38.56,38.44,38.49,199300.0,38.45,38.56,38.44,38.49,199300.0
2008-01-14 11:10:00,38.49,38.49,38.26,38.3,174800.0,38.49,38.49,38.26,38.3,174800.0
2008-01-14 11:20:00,38.29,38.63,38.28,38.58,185100.0,38.29,38.63,38.28,38.58,185100.0
2008-01-14 11:30:00,38.58,38.64,38.47,38.47,133600.0,38.58,38.64,38.47,38.47,133600.0
2008-01-14 11:40:00,38.48,38.52,38.42,38.45,116300.0,38.48,38.52,38.42,38.45,116300.0
2008-01-14 11:50:00,38.44,38.47,38.36,38.37,62100.0,38.44,38.47,38.36,38.37,62100.0
2008-01-14 12:00:00,38.36,38.42,38.31,38.37,195400.0,38.36,38.42,38.31,38.37,195400.0
2008-01-14 12:10:00,38.36,38.44,38.35,38.43,90500.0,38.36,38.44,38.35,38.43,90500.0
2008-01-14 12:20:00,38.43,38.48,38.42,38.44,80400.0,38.43,38.48,38.42,38.44,80400.0
2008-01-14 12:30:00,38.43,38.47,38.39,38.46,87300.0,38.43,38.47,38.39,38.46,87300.0
2008-01-14 12:40:00,38.46,38.47,38.4,38.43,65600.0,38.46,38.47,38.4,38.43,65600.0
2008-01-14 12:50:00,38.44,38.57,38.42,38.51,82900.0,38.44,38.57,38.42,38.51,82900.0
2008-01-14 13:00:00,38.51,38.53,38.35,38.49,109300.0,38.51,38.53,38.35,38.49,109300.0
2008-01-14 13:10:00,38.49,38.5,38.34,38.38,86400.0,38.49,38.5,38.34,38.38,86400.0
2008-01-14 13:20:00,38.38,38.4,38.3,38.3,97600.0,38.38,38.4,38.3,38.3,97600.0
2008-01-14 13:30:00,38.31,38.4,38.26,38.37,147900.0,38.31,38.4,38.26,38.37,147900.0
2008-01-14 13:40:00,38.35,38.43,38.33,38.33,207800.0,38.35,38.43,38.33,38.33,207800.0
2008-01-14 13:50:00,38.32,38.49,38.32,38.43,115800.0,38.32,38.49,38.32,38.43,115800.0
2008-01-14 14:00:00,38.43,38.45,38.35,38.37,109800.0,38.43,38.45,38.35,38.37,109800.0
2008-01-14 14:10:00,38.37,38.48,38.33,38.43,315900.0,38.37,38.48,38.33,38.43,315900.0
2008-01-14 14:20:00,38.43,38.47,38.41,38.47,155700.0,38.43,38.47,38.41,38.47,155700.0
2008-01-14 14:30:00,38.48,38.57,38.42,38.44,213300.0,38.48,38.57,38.42,38.44,213300.0
2008-01-14 14:40:00,38.43,38.46,38.4,38.42,159300.0,38.43,38.46,38.4,38.42,159300.0
2008-01-14 14:50:00,38.41,38.43,38.31,38.39,155600.0,38.41,38.43,38.31,38.39,155600.0
2008-01-14 15:00:00,38.38,38.5,38.38,38.41,156900.0,38.38,38.5,38.38,38.41,156900.0
2008-01-14 15:10:00,38.41,38.44,38.33,38.37,178800.0,38.41,38.44,38.33,38.37,178800.0
2008-01-14 15:20:00,38.36,38.42,38.29,38.42,171000.0,38.36,38.42,38.29,38.42,171000.0
2008-01-14 15:30:00,38.42,38.49,38.4,38.47,251100.0,38.42,38.49,38.4,38.47,251100.0
2008-01-14 15:40:00,38.46,38.55,38.37,38.44,325600.0,38.46,38.55,38.37,38.44,325600.0
2008-01-14 15:50:00,38.45,38.49,38.37,38.48,507200.0,38.45,38.49,38.37,38.48,507200.0
2008-01-15 09:30:00,38.08,38.31,38.05,38.17,341200.0,38.08,38.31,38.05,38.17,341200.0
2008-01-15 09:40:00,38.18,38.35,38.13,38.21,209700.0,38.18,38.35,38.13,38.21,209700.0
2008-01-15 09:50:00,38.21,38.42,38.2,38.39,183500.0,38.21,38.42,38.2,38.39,183500.0
2008-01-15 10:00:00,38.38,38.42,38.27,38.4,237900.0,38.38,38.42,38.27,38.4,237900.0
2008-01-15 10:10:00,38.4,38.4,38.23,38.27,184000.0,38.4,38.4,38.23,38.27,184000.0
2008-01-15 10:20:00,38.27,38.39,38.2,38.28,188000.0,38.27,38.39,38.2,38.28,188000.0
2008-01-15 10:30:00,38.27,38.35,38.16,38.2,173100.0,38.27,38.35,38.16,38.2,173100.0
2008-01-15 10:40:00,38.19,38.21,37.94,38.06,235000.0,38.19,38.21,37.94,38.06,235000.0
2008-01-15 10:50:00,38.06,38.08,37.98,38.03,112000.0,38.06,38.08,37.98,38.03,112000.0
2008-01-15 11:00:00,38.03,38.18,38.03,38.05,124900.0,38.03,38.18,38.03,38.05,124900.0
2008-01-15 11:10:00,38.04,38.16,38.04,38.06,141200.0,38.04,38.16,38.04,38.06,141200.0
2008-01-15 11:20:00,38.06,38.09,37.83,37.87,278800.0,38.06,38.09,37.83,37.87,278800.0
2008-01-15 11:30:00,37.87,38.0,37.8,37.99,196100.0,37.87,38.0,37.8,37.99,196100.0
2008-01-15 11:40:00,37.99,38.05,37.88,37.91,157500.0,37.99,38.05,37.88,37.91,157500.0
2008-01-15 11:50:00,37.9,38.04,37.86,38.03,93400.0,37.9,38.04,37.86,38.03,93400.0
2008-01-15 12:00:00,38.03,38.06,37.99,38.03,102400.0,38.03,38.06,37.99,38.03,102400.0
2008-01-15 12:10:00,38.02,38.12,38.0,38.02,98900.0,38.02,38.12,38.0,38.02,98900.0
2008-01-15 12:20:00,38.03,38.13,37.99,38.07,108900.0,38.03,38.13,37.99,38.07,108900.0
2008-01-15 12:30:00,38.06,38.06,37.91,37.99,124600.0,38.06,38.06,37.91,37.99,124600.0
2008-01-15 12:40:00,37.98,38.08,37.95,38.07,115400.0,37.98,38.08,37.95,38.07,115400.0
2008-01-15 12:50:00,38.07,38.11,38.03,38.11,82400.0,38.07,38.11,38.03,38.11,82400.0
2008-01-15 13:00:00,38.11,38.2,38.07,38.17,85300.0,38.11,38.2,38.07,38.17,85300.0
2008-01-15 13:10:00,38.17,38.18,38.05,38.14,114200.0,38.17,38.18,38.05,38.14,114200.0
2008-01-15 13:20:00,38.13,38.14,37.94,37.99,73100.0,38.13,38.14,37.94,37.99,73100.0
2008-01-15 13:30:00,37.98,38.06,37.95,38.0,90100.0,37.98,38.06,37.95,38.0,90100.0
2008-01-15 13:40:00,38.0,38.0,37.94,37.95,145700.0,38.0,38.0,37.94,37.95,145700.0
2008-01-15 13:50:00,37.95,37.96,37.83,37.85,159000.0,37.95,37.96,37.83,37.85,159000.0
2008-01-15 14:00:00,37.86,37.97,37.81,37.94,119000.0,37.86,37.97,37.81,37.94,119000.0
2008-01-15 14:10:00,37.94,38.04,37.88,37.99,126300.0,37.94,38.04,37.88,37.99,126300.0
2008-01-15 14:20:00,37.99,37.99,37.88,37.95,94200.0,37.99,37.99,37.88,37.95,94200.0
2008-01-15 14:30:00,37.94,37.98,37.86,37.97,116600.0,37.94,37.98,37.86,37.97,116600.0
2008-01-15 14:40:00,37.96,38.03,37.91,37.92,128200.0,37.96,38.03,37.91,37.92,128200.0
2008-01-15 14:50:00,37.92,38.04,37.91,37.94,132400.0,37.92,38.04,37.91,37.94,132400.0
2008-01-15 15:00:00,37.95,37.95,37.74,37.89,190000.0,37.95,37.95,37.74,37.89,190000.0
2008-01-15 15:10:00,37.89,37.95,37.84,37.93,157800.0,37.89,37.95,37.84,37.93,157800.0
2008-01-15 15:20:00,37.93,38.2,37.9,38.16,200400.0,37.93,38.2,37.9,38.16,200400.0
2008-01-15 15:30:00,38.16,38.26,38.1,38.16,285000.0,38.16,38.26,38.1,38.16,285000.0
2008-01-15 15:40:00,38.16,38.22,38.0,38.12,432300.0,38.16,38.22,38.0,38.12,432300.0
2008-01-15 15:50:00,38.13,38.14,37.87,37.87,916100.0,38.13,38.14,37.87,37.87,916100.0
2008-01-16 09:30:00,38.0,38.09,37.66,37.92,293200.0,38.0,38.09,37.66,37.92,293200.0
2008-01-16 09:40:00,37.94,38.12,37.9,37.94,309400.0,37.94,38.12,37.9,37.94,309400.0
2008-01-16 09:50:00,37.94,37.96,37.75,37.75,253900.0,37.94,37.96,37.75,37.75,253900.0
2008-01-16 10:00:00,37.76,37.82,37.68,37.74,248500.0,37.76,37.82,37.68,37.74,248500.0
2008-01-16 10:10:00,37.74,37.78,37.49,37.71,252200.0,37.74,37.78,37.49,37.71,252200.0
2008-01-16 10:20:00,37.72,37.94,37.71,37.92,189400.0,37.72,37.94,37.71,37.92,189400.0
2008-01-16 10:30:00,37.92,37.95,37.85,37.89,180300.0,37.92,37.95,37.85,37.89,180300.0
2008-01-16 10:40:00,37.88,37.88,37.49,37.52,268700.0,37.88,37.88,37.49,37.52,268700.0
2008-01-16 10:50:00,37.52,37.8,37.46,37.74,268000.0,37.52,37.8,37.46,37.74,268000.0
2008-01-16 11:00:00,37.73,37.84,37.6,37.74,186700.0,37.73,37.84,37.6,37.74,186700.0
2008-01-16 11:10:00,37.74,37.86,37.73,37.86,129100.0,37.74,37.86,37.73,37.86,129100.0
2008-01-16 11:20:00,37.86,38.04,37.86,38.04,157800.0,37.86,38.04,37.86,38.04,157800.0
2008-01-16 11:30:00,38.03,38.04,37.82,37.84,156100.0,38.03,38.04,37.82,37.84,156100.0
2008-01-16 11:40:00,37.84,37.84,37.68,37.84,131600.0,37.84,37.84,37.68,37.84,131600.0
2008-01-16 11:50:00,37.85,38.06,37.84,37.97,145600.0,37.85,38.06,37.84,37.97,145600.0
2008-01-16 12:00:00,37.98,38.1,37.95,37.96,127600.0,37.98,38.1,37.95,37.96,127600.0
2008-01-16 12:10:00,37.96,38.03,37.88,38.0,85700.0,37.96,38.03,37.88,38.0,85700.0
2008-01-16 12:20:00,38.0,38.06,37.94,38.05,69500.0,38.0,38.06,37.94,38.05,69500.0
2008-01-16 12:30:00,38.05,38.23,38.05,38.18,151400.0,38.05,38.23,38.05,38.18,151400.0
2008-01-16 12:40:00,38.18,38.25,38.05,38.06,130100.0,38.18,38.25,38.05,38.06,130100.0
2008-01-16 12:50:00,38.06,38.1,37.93,37.93,76900.0,38.06,38.1,37.93,37.93,76900.0
2008-01-16 13:00:00,37.94,37.95,37.85,37.86,84300.0,37.94,37.95,37.85,37.86,84300.0
2008-01-16 13:10:00,37.86,37.87,37.7,37.73,80100.0,37.86,37.87,37.7,37.73,80100.0
2008-01-16 13:20:00,37.73,37.91,37.72,37.89,57200.0,37.73,37.91,37.72,37.89,57200.0
2008-01-16 13:30:00,37.89,38.05,37.82,38.05,127700.0,37.89,38.05,37.82,38.05,127700.0
2008-01-16 13:40:00,38.04,38.06,37.84,37.84,135500.0,38.04,38.06,37.84,37.84,135500.0
2008-01-16 13:50:00,37.84,37.88,37.75,37.83,210000.0,37.84,37.88,37.75,37.83,210000.0
2008-01-16 14:00:00,37.84,37.96,37.74,37.89,151200.0,37.84,37.96,37.74,37.89,151200.0
2008-01-16 14:10:00,37.9,38.0,37.87,37.88,134500.0,37.9,38.0,37.87,37.88,134500.0
2008-01-16 14:20:00,37.87,37.98,37.82,37.98,189900.0,37.87,37.98,37.82,37.98,189900.0
2008-01-16 14:30:00,37.98,38.25,37.96,38.25,270800.0,37.98,38.25,37.96,38.25,270800.0
2008-01-16 14:40:00,38.25,38.37,38.11,38.13,251000.0,38.25,38.37,38.11,38.13,251000.0
2008-01-16 14:50:00,38.12,38.13,37.93,37.97,148400.0,38.12,38.13,37.93,37.97,148400.0
2008-01-16 15:00:00,37.97,38.02,37.87,37.99,234100.0,37.97,38.02,37.87,37.99,234100.0
2008-01-16 15:10:00,37.99,38.26,37.95,38.24,205300.0,37.99,38.26,37.95,38.24,205300.0
2008-01-16 15:20:00,38.24,38.26,38.02,38.12,260800.0,38.24,38.26,38.02,38.12,260800.0
2008-01-16 15:30:00,38.11,38.17,37.86,37.87,342700.0,38.11,38.17,37.86,37.87,342700.0
2008-01-16 15:40:00,37.87,37.94,37.79,37.87,387200.0,37.87,37.94,37.79,37.87,387200.0
2008-01-16 15:50:00,37.87,37.94,37.7,37.75,941300.0,37.87,37.94,37.7,37.75,941300.0
2008-01-17 09:30:00,37.18,37.4,36.94,37.17,508800.0,37.18,37.4,36.94,37.17,508800.0
2008-01-17 09:40:00,37.17,37.52,36.97,37.45,370600.0,37.17,37.52,36.97,37.45,370600.0
2008-01-17 09:50:00,37.45,37.46,37.18,37.24,214100.0,37.45,37.46,37.18,37.24,214100.0
2008-01-17 10:00:00,37.24,37.34,37.01,37.12,402000.0,37.24,37.34,37.01,37.12,402000.0
2008-01-17 10:10:00,37.14,37.14,36.93,36.95,314900.0,37.14,37.14,36.93,36.95,314900.0
2008-01-17 10:20:00,36.95,37.08,36.94,37.07,324500.0,36.95,37.08,36.94,37.07,324500.0
2008-01-17 10:30:00,37.06,37.06,36.81,36.88,341400.0,37.06,37.06,36.81,36.88,341400.0
2008-01-17 10:40:00,36.88,36.89,36.75,36.87,338700.0,36.88,36.89,36.75,36.87,338700.0
2008-01-17 10:50:00,36.87,36.91,36.64,36.81,437400.0,36.87,36.91,36.64,36.81,437400.0
2008-01-17 11:00:00,36.82,37.0,36.79,36.9,166600.0,36.82,37.0,36.79,36.9,166600.0
2008-01-17 11:10:00,36.9,36.97,36.87,36.93,192200.0,36.9,36.97,36.87,36.93,192200.0
2008-01-17 11:20:00,36.93,37.0,36.88,37.0,145300.0,36.93,37.0,36.88,37.0,145300.0
2008-01-17 11:30:00,37.0,37.0,36.89,36.91,136600.0,37.0,37.0,36.89,36.91,136600.0
2008-01-17 11:40:00,36.91,36.96,36.77,36.96,149400.0,36.91,36.96,36.77,36.96,149400.0
2008-01-17 11:50:00,36.96,36.98,36.81,36.81,185500.0,36.96,36.98,36.81,36.81,185500.0
2008-01-17 12:00:00,36.81,36.81,36.66,36.66,177300.0,36.81,36.81,36.66,36.66,177300.0
2008-01-17 12:10:00,36.67,36.7,36.6,36.65,280000.0,36.67,36.7,36.6,36.65,280000.0
2008-01-17 12:20:00,36.66,36.78,36.66,36.77,132500.0,36.66,36.78,36.66,36.77,132500.0
2008-01-17 12:30:00,36.77,36.81,36.69,36.7,158400.0,36.77,36.81,36.69,36.7,158400.0
2008-01-17 12:40:00,36.71,36.74,36.66,36.7,195200.0,36.71,36.74,36.66,36.7,195200.0
2008-01-17 12:50:00,36.69,36.72,36.6,36.62,206100.0,36.69,36.72,36.6,36.62,206100.0
2008-01-17 13:00:00,36.61,36.62,36.49,36.57,273200.0,36.61,36.62,36.49,36.57,273200.0
2008-01-17 13:10:00,36.57,36.75,36.53,36.58,297000.0,36.57,36.75,36.53,36.58,297000.0
2008-01-17 13:20:00,36.59,36.65,36.49,36.6,198300.0,36.59,36.65,36.49,36.6,198300.0
2008-01-17 13:30:00,36.6,36.6,36.49,36.55,223000.0,36.6,36.6,36.49,36.55,223000.0
2008-01-17 13:40:00,36.55,36.66,36.4,36.49,301300.0,36.55,36.66,36.4,36.49,301300.0
2008-01-17 13:50:00,36.49,36.55,36.47,36.5,197100.0,36.49,36.55,36.47,36.5,197100.0
2008-01-17 14:00:00,36.5,36.55,36.43,36.43,166100.0,36.5,36.55,36.43,36.43,166100.0
2008-01-17 14:10:00,36.45,36.5,36.26,36.39,278000.0,36.45,36.5,36.26,36.39,278000.0
2008-01-17 14:20:00,36.4,36.47,36.27,36.3,288300.0,36.4,36.47,36.27,36.3,288300.0
2008-01-17 14:30:00,36.31,36.38,36.26,36.35,308900.0,36.31,36.38,36.26,36.35,308900.0
2008-01-17 14:40:00,36.35,36.35,36.02,36.15,865600.0,36.35,36.35,36.02,36.15,865600.0
2008-01-17 14:50:00,36.15,36.2,36.07,36.07,550600.0,36.15,36.2,36.07,36.07,550600.0
2008-01-17 15:00:00,36.08,36.09,35.84,35.99,719600.0,36.08,36.09,35.84,35.99,719600.0
2008-01-17 15:10:00,35.99,36.15,35.98,36.08,746100.0,35.99,36.15,35.98,36.08,746100.0
2008-01-17 15:20:00,36.08,36.15,35.89,35.89,758900.0,36.08,36.15,35.89,35.89,758900.0
2008-01-17 15:30:00,35.88,36.0,35.84,35.99,739400.0,35.88,36.0,35.84,35.99,739400.0
2008-01-17 15:40:00,35.99,35.99,34.9,35.51,1923400.0,35.99,35.99,34.9,35.51,1923400.0
2008-01-17 15:50:00,35.51,35.79,35.4,35.53,1456400.0,35.51,35.79,35.4,35.53,1456400.0
2008-01-18 09:30:00,35.0,36.0,34.99,35.42,1552500.0,35.0,36.0,34.99,35.42,1552500.0
2008-01-18 09:40:00,35.41,35.51,35.29,35.39,273500.0,35.41,35.51,35.29,35.39,273500.0
2008-01-18 09:50:00,35.39,35.43,35.21,35.4,408200.0,35.39,35.43,35.21,35.4,408200.0
2008-01-18 10:00:00,35.37,35.57,35.3,35.56,345900.0,35.37,35.57,35.3,35.56,345900.0
2008-01-18 10:10:00,35.56,36.01,35.54,35.75,370500.0,35.56,36.01,35.54,35.75,370500.0
2008-01-18 10:20:00,35.74,35.82,35.69,35.78,370800.0,35.74,35.82,35.69,35.78,370800.0
2008-01-18 10:30:00,35.78,35.78,35.46,35.48,274800.0,35.78,35.78,35.46,35.48,274800.0
2008-01-18 10:40:00,35.49,35.55,35.42,35.5,158400.0,35.49,35.55,35.42,35.5,158400.0
2008-01-18 10:50:00,35.5,35.61,35.24,35.25,294900.0,35.5,35.61,35.24,35.25,294900.0
2008-01-18 11:00:00,35.25,35.38,35.04,35.11,417900.0,35.25,35.38,35.04,35.11,417900.0
2008-01-18 11:10:00,35.12,35.21,34.93,35.01,435900.0,35.12,35.21,34.93,35.01,435900.0
2008-01-18 11:20:00,35.02,35.12,34.94,35.08,291100.0,35.02,35.12,34.94,35.08,291100.0
2008-01-18 11:30:00,35.08,35.28,35.05,35.21,293400.0,35.08,35.28,35.05,35.21,293400.0
2008-01-18 11:40:00,35.21,35.29,34.97,35.0,325100.0,35.21,35.29,34.97,35.0,325100.0
2008-01-18 11:50:00,35.0,35.14,34.8,34.89,290000.0,35.0,35.14,34.8,34.89,290000.0
2008-01-18 12:00:00,34.9,35.32,34.88,35.28,300900.0,34.9,35.32,34.88,35.28,300900.0
2008-01-18 12:10:00,35.29,35.38,35.25,35.32,228700.0,35.29,35.38,35.25,35.32,228700.0
2008-01-18 12:20:00,35.31,35.43,35.17,35.39,253300.0,35.31,35.43,35.17,35.39,253300.0
2008-01-18 12:30:00,35.4,35.57,35.36,35.54,200800.0,35.4,35.57,35.36,35.54,200800.0
2008-01-18 12:40:00,35.55,35.58,35.48,35.53,174000.0,35.55,35.58,35.48,35.53,174000.0
2008-01-18 12:50:00,35.54,35.59,35.43,35.47,130700.0,35.54,35.59,35.43,35.47,130700.0
2008-01-18 13:00:00,35.46,35.61,35.44,35.56,144800.0,35.46,35.61,35.44,35.56,144800.0
2008-01-18 13:10:00,35.56,35.57,35.3,35.33,122600.0,35.56,35.57,35.3,35.33,122600.0
2008-01-18 13:20:00,35.33,35.39,35.27,35.37,118100.0,35.33,35.39,35.27,35.37,118100.0
2008-01-18 13:30:00,35.37,35.48,35.35,35.35,121100.0,35.37,35.48,35.35,35.35,121100.0
2008-01-18 13:40:00,35.35,35.45,35.3,35.42,195800.0,35.35,35.45,35.3,35.42,195800.0
2008-01-18 13:50:00,35.43,35.45,35.27,35.32,192900.0,35.43,35.45,35.27,35.32,192900.0
2008-01-18 14:00:00,35.32,35.41,35.27,35.38,159100.0,35.32,35.41,35.27,35.38,159100.0
2008-01-18 14:10:00,35.38,35.47,35.33,35.45,143500.0,35.38,35.47,35.33,35.45,143500.0
2008-01-18 14:20:00,35.44,35.45,35.27,35.27,157100.0,35.44,35.45,35.27,35.27,157100.0
2008-01-18 14:30:00,35.27,35.4,35.12,35.34,201200.0,35.27,35.4,35.12,35.34,201200.0
2008-01-18 14:40:00,35.34,35.35,35.15,35.19,213000.0,35.34,35.35,35.15,35.19,213000.0
2008-01-18 14:50:00,35.2,35.36,35.11,35.34,299000.0,35.2,35.36,35.11,35.34,299000.0
2008-01-18 15:00:00,35.35,35.35,35.18,35.33,386400.0,35.35,35.35,35.18,35.33,386400.0
2008-01-18 15:10:00,35.33,35.35,35.17,35.21,318200.0,35.33,35.35,35.17,35.21,318200.0
2008-01-18 15:20:00,35.2,35.27,35.06,35.17,263000.0,35.2,35.27,35.06,35.17,263000.0
2008-01-18 15:30:00,35.16,35.37,35.16,35.31,296400.0,35.16,35.37,35.16,35.31,296400.0
2008-01-18 15:40:00,35.3,35.51,35.25,35.51,490500.0,35.3,35.51,35.25,35.51,490500.0
2008-01-18 15:50:00,35.51,35.6,35.29,35.29,910400.0,35.51,35.6,35.29,35.29,910400.0
2008-01-22 09:30:00,33.28,34.07,32.99,33.86,492400.0,33.28,34.07,32.99,33.86,492400.0
2008-01-22 09:40:00,33.84,34.07,33.66,33.99,290500.0,33.84,34.07,33.66,33.99,290500.0
2008-01-22 09:50:00,33.98,34.03,33.12,33.49,380600.0,33.98,34.03,33.12,33.49,380600.0
2008-01-22 10:00:00,33.5,34.3,33.5,34.15,386800.0,33.5,34.3,33.5,34.15,386800.0
2008-01-22 10:10:00,34.17,34.19,33.88,34.12,239500.0,34.17,34.19,33.88,34.12,239500.0
2008-01-22 10:20:00,34.11,34.49,34.11,34.28,269200.0,34.11,34.49,34.11,34.28,269200.0
2008-01-22 10:30:00,34.29,34.29,33.99,34.01,198000.0,34.29,34.29,33.99,34.01,198000.0
2008-01-22 10:40:00,34.02,34.28,33.82,33.83,339500.0,34.02,34.28,33.82,33.83,339500.0
2008-01-22 10:50:00,33.83,33.83,33.53,33.7,229000.0,33.83,33.83,33.53,33.7,229000.0
2008-01-22 11:00:00,33.7,34.14,33.69,34.14,234500.0,33.7,34.14,33.69,34.14,234500.0
2008-01-22 11:10:00,34.14,34.17,33.88,33.9,209600.0,34.14,34.17,33.88,33.9,209600.0
2008-01-22 11:20:00,33.89,34.0,33.84,33.91,129000.0,33.89,34.0,33.84,33.91,129000.0
2008-01-22 11:30:00,33.89,33.89,33.65,33.78,151800.0,33.89,33.89,33.65,33.78,151800.0
2008-01-22 11:40:00,33.79,33.93,33.74,33.92,110200.0,33.79,33.93,33.74,33.92,110200.0
2008-01-22 11:50:00,33.92,33.97,33.74,33.8,183100.0,33.92,33.97,33.74,33.8,183100.0
2008-01-22 12:00:00,33.8,34.22,33.79,34.21,172500.0,33.8,34.22,33.79,34.21,172500.0
2008-01-22 12:10:00,34.21,34.32,34.14,34.14,216000.0,34.21,34.32,34.14,34.14,216000.0
2008-01-22 12:20:00,34.14,34.15,33.98,34.02,161800.0,34.14,34.15,33.98,34.02,161800.0
2008-01-22 12:30:00,34.03,34.05,33.97,34.04,61800.0,34.03,34.05,33.97,34.04,61800.0
2008-01-22 12:40:00,34.04,34.05,33.93,33.99,88600.0,34.04,34.05,33.93,33.99,88600.0
2008-01-22 12:50:00,34.0,34.12,33.97,34.02,129000.0,34.0,34.12,33.97,34.02,129000.0
2008-01-22 13:00:00,34.03,34.04,33.85,34.0,250600.0,34.03,34.04,33.85,34.0,250600.0
2008-01-22 13:10:00,34.03,34.09,33.92,33.97,166800.0,34.03,34.09,33.92,33.97,166800.0
2008-01-22 13:20:00,33.97,34.09,33.82,33.91,170600.0,33.97,34.09,33.82,33.91,170600.0
2008-01-22 13:30:00,33.92,34.01,33.87,34.0,171000.0,33.92,34.01,33.87,34.0,171000.0
2008-01-22 13:40:00,34.0,34.0,33.82,33.97,214200.0,34.0,34.0,33.82,33.97,214200.0
2008-01-22 13:50:00,33.96,34.02,33.87,34.02,162800.0,33.96,34.02,33.87,34.02,162800.0
2008-01-22 14:00:00,34.02,34.02,33.86,33.96,118500.0,34.02,34.02,33.86,33.96,118500.0
2008-01-22 14:10:00,33.96,34.14,33.93,34.14,142300.0,33.96,34.14,33.93,34.14,142300.0
2008-01-22 14:20:00,34.13,34.18,34.03,34.03,181400.0,34.13,34.18,34.03,34.03,181400.0
2008-01-22 14:30:00,34.03,34.04,33.82,33.86,170100.0,34.03,34.04,33.82,33.86,170100.0
2008-01-22 14:40:00,33.86,33.96,33.76,33.94,198100.0,33.86,33.96,33.76,33.94,198100.0
2008-01-22 14:50:00,33.94,34.11,33.89,34.03,168100.0,33.94,34.11,33.89,34.03,168100.0
2008-01-22 15:00:00,34.03,34.28,34.0,34.24,198900.0,34.03,34.28,34.0,34.24,198900.0
2008-01-22 15:10:00,34.24,34.24,34.01,34.04,249400.0,34.24,34.24,34.01,34.04,249400.0
2008-01-22 15:20:00,34.04,34.17,34.03,34.16,267000.0,34.04,34.17,34.03,34.16,267000.0
2008-01-22 15:30:00,34.16,34.46,34.15,34.34,511200.0,34.16,34.46,34.15,34.34,511200.0
2008-01-22 15:40:00,34.35,34.46,34.23,34.33,397000.0,34.35,34.46,34.23,34.33,397000.0
2008-01-22 15:50:00,34.32,34.32,33.97,34.07,857900.0,34.32,34.32,33.97,34.07,857900.0
2008-01-23 09:30:00,32.75,33.57,32.7,33.01,502900.0,32.75,33.57,32.7,33.01,502900.0
2008-01-23 09:40:00,33.02,33.2,32.72,33.2,309700.0,33.02,33.2,32.72,33.2,309700.0
2008-01-23 09:50:00,33.2,33.6,33.12,33.59,327600.0,33.2,33.6,33.12,33.59,327600.0
2008-01-23 10:00:00,33.58,33.7,33.15,33.19,232900.0,33.58,33.7,33.15,33.19,232900.0
2008-01-23 10:10:00,33.2,33.44,33.15,33.38,175400.0,33.2,33.44,33.15,33.38,175400.0
2008-01-23 10:20:00,33.36,33.47,33.16,33.17,150000.0,33.36,33.47,33.16,33.17,150000.0
2008-01-23 10:30:00,33.19,33.27,33.02,33.17,183400.0,33.19,33.27,33.02,33.17,183400.0
2008-01-23 10:40:00,33.2,33.37,33.05,33.33,157500.0,33.2,33.37,33.05,33.33,157500.0
2008-01-23 10:50:00,33.33,33.43,33.18,33.36,140800.0,33.33,33.43,33.18,33.36,140800.0
2008-01-23 11:00:00,33.36,33.47,33.29,33.36,147300.0,33.36,33.47,33.29,33.36,147300.0
2008-01-23 11:10:00,33.37,33.45,33.26,33.32,169300.0,33.37,33.45,33.26,33.32,169300.0
2008-01-23 11:20:00,33.31,33.49,33.22,33.22,120100.0,33.31,33.49,33.22,33.22,120100.0
2008-01-23 11:30:00,33.22,33.31,32.95,33.28,183100.0,33.22,33.31,32.95,33.28,183100.0
2008-01-23 11:40:00,33.3,33.32,33.1,33.26,149900.0,33.3,33.32,33.1,33.26,149900.0
2008-01-23 11:50:00,33.25,33.33,33.14,33.15,150300.0,33.25,33.33,33.14,33.15,150300.0
2008-01-23 12:00:00,33.15,33.24,33.03,33.17,171600.0,33.15,33.24,33.03,33.17,171600.0
2008-01-23 12:10:00,33.17,33.32,32.97,33.28,214400.0,33.17,33.32,32.97,33.28,214400.0
2008-01-23 12:20:00,33.26,33.34,33.14,33.15,186100.0,33.26,33.34,33.14,33.15,186100.0
2008-01-23 12:30:00,33.15,33.15,32.8,32.85,292300.0,33.15,33.15,32.8,32.85,292300.0
2008-01-23 12:40:00,32.86,32.94,32.61,32.92,332400.0,32.86,32.94,32.61,32.92,332400.0
2008-01-23 12:50:00,32.94,33.09,32.85,32.98,166600.0,32.94,33.09,32.85,32.98,166600.0
2008-01-23 13:00:00,33.0,33.17,32.99,33.02,193100.0,33.0,33.17,32.99,33.02,193100.0
2008-01-23 13:10:00,33.02,33.11,32.88,33.1,122200.0,33.02,33.11,32.88,33.1,122200.0
2008-01-23 13:20:00,33.09,33.44,33.09,33.36,339000.0,33.09,33.44,33.09,33.36,339000.0
2008-01-23 13:30:00,33.36,33.36,33.13,33.18,211700.0,33.36,33.36,33.13,33.18,211700.0
2008-01-23 13:40:00,33.17,33.31,33.03,33.26,145400.0,33.17,33.31,33.03,33.26,145400.0
2008-01-23 13:50:00,33.26,33.31,33.09,33.2,190900.0,33.26,33.31,33.09,33.2,190900.0
2008-01-23 14:00:00,33.19,33.29,32.91,33.29,303700.0,33.19,33.29,32.91,33.29,303700.0
2008-01-23 14:10:00,33.28,33.36,33.12,33.17,170500.0,33.28,33.36,33.12,33.17,170500.0
2008-01-23 14:20:00,33.17,33.6,33.16,33.52,201900.0,33.17,33.6,33.16,33.52,201900.0
2008-01-23 14:30:00,33.52,33.56,33.32,33.54,149400.0,33.52,33.56,33.32,33.54,149400.0
2008-01-23 14:40:00,33.54,33.54,33.21,33.36,167300.0,33.54,33.54,33.21,33.36,167300.0
2008-01-23 14:50:00,33.36,33.49,33.23,33.42,247100.0,33.36,33.49,33.23,33.42,247100.0
2008-01-23 15:00:00,33.46,33.98,33.4,33.96,482600.0,33.46,33.98,33.4,33.96,482600.0
2008-01-23 15:10:00,33.98,34.05,33.82,33.85,343900.0,33.98,34.05,33.82,33.85,343900.0
2008-01-23 15:20:00,33.84,34.23,33.76,34.17,312300.0,33.84,34.23,33.76,34.17,312300.0
2008-01-23 15:30:00,34.17,34.32,34.05,34.23,362900.0,34.17,34.32,34.05,34.23,362900.0
2008-01-23 15:40:00,34.22,34.44,33.95,34.43,431600.0,34.22,34.44,33.95,34.43,431600.0
2008-01-23 15:50:00,34.41,34.48,34.29,34.38,798100.0,34.41,34.48,34.29,34.38,798100.0
2008-01-24 09:30:00,34.27,34.47,33.56,34.39,442700.0,34.27,34.47,33.56,34.39,442700.0
2008-01-24 09:40:00,34.39,34.45,34.34,34.37,257900.0,34.39,34.45,34.34,34.37,257900.0
2008-01-24 09:50:00,34.38,34.45,34.34,34.34,267200.0,34.38,34.45,34.34,34.34,267200.0
2008-01-24 10:00:00,34.35,34.46,34.21,34.38,256900.0,34.35,34.46,34.21,34.38,256900.0
2008-01-24 10:10:00,34.37,34.39,33.74,33.74,270800.0,34.37,34.39,33.74,33.74,270800.0
2008-01-24 10:20:00,33.74,34.09,33.67,34.07,304000.0,33.74,34.09,33.67,34.07,304000.0
2008-01-24 10:30:00,34.08,34.38,33.95,34.38,335200.0,34.08,34.38,33.95,34.38,335200.0
2008-01-24 10:40:00,34.38,34.57,34.34,34.54,304000.0,34.38,34.57,34.34,34.54,304000.0
2008-01-24 10:50:00,34.53,34.54,34.43,34.45,97600.0,34.53,34.54,34.43,34.45,97600.0
2008-01-24 11:00:00,34.45,34.45,34.23,34.28,115800.0,34.45,34.45,34.23,34.28,115800.0
2008-01-24 11:10:00,34.29,34.37,34.25,34.3,120100.0,34.29,34.37,34.25,34.3,120100.0
2008-01-24 11:20:00,34.29,34.34,34.24,34.33,116800.0,34.29,34.34,34.24,34.33,116800.0
2008-01-24 11:30:00,34.33,34.35,34.13,34.19,122100.0,34.33,34.35,34.13,34.19,122100.0
2008-01-24 11:40:00,34.19,34.38,34.18,34.37,90300.0,34.19,34.38,34.18,34.37,90300.0
2008-01-24 11:50:00,34.37,34.4,34.21,34.31,105700.0,34.37,34.4,34.21,34.31,105700.0
2008-01-24 12:00:00,34.31,34.32,34.18,34.23,88100.0,34.31,34.32,34.18,34.23,88100.0
2008-01-24 12:10:00,34.23,34.3,34.15,34.2,89400.0,34.23,34.3,34.15,34.2,89400.0
2008-01-24 12:20:00,34.2,34.26,34.05,34.06,76900.0,34.2,34.26,34.05,34.06,76900.0
2008-01-24 12:30:00,34.07,34.16,34.05,34.05,89900.0,34.07,34.16,34.05,34.05,89900.0
2008-01-24 12:40:00,34.05,34.2,34.03,34.14,59500.0,34.05,34.2,34.03,34.14,59500.0
2008-01-24 12:50:00,34.15,34.2,34.1,34.2,239700.0,34.15,34.2,34.1,34.2,239700.0
2008-01-24 13:00:00,34.2,34.2,34.04,34.04,90300.0,34.2,34.2,34.04,34.04,90300.0
2008-01-24 13:10:00,34.05,34.21,33.97,34.14,142000.0,34.05,34.21,33.97,34.14,142000.0
2008-01-24 13:20:00,34.14,34.19,34.09,34.1,64400.0,34.14,34.19,34.09,34.1,64400.0
2008-01-24 13:30:00,34.1,34.14,34.06,34.1,64700.0,34.1,34.14,34.06,34.1,64700.0
2008-01-24 13:40:00,34.11,34.29,34.1,34.27,100100.0,34.11,34.29,34.1,34.27,100100.0
2008-01-24 13:50:00,34.27,34.3,34.21,34.26,66400.0,34.27,34.3,34.21,34.26,66400.0
2008-01-24 14:00:00,34.27,34.41,34.26,34.41,139900.0,34.27,34.41,34.26,34.41,139900.0
2008-01-24 14:10:00,34.41,34.45,34.27,34.34,136000.0,34.41,34.45,34.27,34.34,136000.0
2008-01-24 14:20:00,34.34,34.55,34.33,34.5,97700.0,34.34,34.55,34.33,34.5,97700.0
2008-01-24 14:30:00,34.51,34.64,34.5,34.64,197700.0,34.51,34.64,34.5,34.64,197700.0
2008-01-24 14:40:00,34.65,34.7,34.54,34.55,184300.0,34.65,34.7,34.54,34.55,184300.0
2008-01-24 14:50:00,34.55,34.57,34.35,34.45,184500.0,34.55,34.57,34.35,34.45,184500.0
2008-01-24 15:00:00,34.45,34.55,34.44,34.52,156000.0,34.45,34.55,34.44,34.52,156000.0
2008-01-24 15:10:00,34.53,34.53,34.39,34.47,124400.0,34.53,34.53,34.39,34.47,124400.0
2008-01-24 15:20:00,34.47,34.51,34.37,34.4,187600.0,34.47,34.51,34.37,34.4,187600.0
2008-01-24 15:30:00,34.4,34.44,34.38,34.4,177500.0,34.4,34.44,34.38,34.4,177500.0
2008-01-24 15:40:00,34.4,34.63,34.4,34.61,279000.0,34.4,34.63,34.4,34.61,279000.0
2008-01-24 15:50:00,34.62,34.64,34.52,34.64,433300.0,34.62,34.64,34.52,34.64,433300.0
2008-01-25 09:30:00,34.98,35.24,34.69,35.07,389700.0,34.98,35.24,34.69,35.07,389700.0
2008-01-25 09:40:00,35.07,35.13,34.94,35.01,281200.0,35.07,35.13,34.94,35.01,281200.0
2008-01-25 09:50:00,35.01,35.16,34.99,35.12,171200.0,35.01,35.16,34.99,35.12,171200.0
2008-01-25 10:00:00,35.12,35.12,34.92,34.97,173000.0,35.12,35.12,34.92,34.97,173000.0
2008-01-25 10:10:00,34.97,35.05,34.93,35.01,138300.0,34.97,35.05,34.93,35.01,138300.0
2008-01-25 10:20:00,35.01,35.15,34.96,35.15,195500.0,35.01,35.15,34.96,35.15,195500.0
2008-01-25 10:30:00,35.15,35.15,35.0,35.14,275600.0,35.15,35.15,35.0,35.14,275600.0
2008-01-25 10:40:00,35.14,35.38,35.04,35.27,294400.0,35.14,35.38,35.04,35.27,294400.0
2008-01-25 10:50:00,35.28,35.36,35.1,35.18,182000.0,35.28,35.36,35.1,35.18,182000.0
2008-01-25 11:00:00,35.18,35.23,35.05,35.16,134200.0,35.18,35.23,35.05,35.16,134200.0
2008-01-25 11:10:00,35.16,35.29,35.04,35.29,175200.0,35.16,35.29,35.04,35.29,175200.0
2008-01-25 11:20:00,35.28,35.32,35.04,35.05,188800.0,35.28,35.32,35.04,35.05,188800.0
2008-01-25 11:30:00,35.06,35.37,35.06,35.26,111700.0,35.06,35.37,35.06,35.26,111700.0
2008-01-25 11:40:00,35.25,35.44,35.24,35.33,152100.0,35.25,35.44,35.24,35.33,152100.0
2008-01-25 11:50:00,35.33,35.51,35.29,35.5,173100.0,35.33,35.51,35.29,35.5,173100.0
2008-01-25 12:00:00,35.5,35.58,35.46,35.51,220100.0,35.5,35.58,35.46,35.51,220100.0
2008-01-25 12:10:00,35.51,35.62,35.5,35.57,173400.0,35.51,35.62,35.5,35.57,173400.0
2008-01-25 12:20:00,35.57,35.57,35.4,35.41,122700.0,35.57,35.57,35.4,35.41,122700.0
2008-01-25 12:30:00,35.42,35.42,35.25,35.25,186300.0,35.42,35.42,35.25,35.25,186300.0
2008-01-25 12:40:00,35.25,35.29,35.1,35.13,154500.0,35.25,35.29,35.1,35.13,154500.0
2008-01-25 12:50:00,35.13,35.18,35.12,35.15,174100.0,35.13,35.18,35.12,35.15,174100.0
2008-01-25 13:00:00,35.15,35.2,35.03,35.12,172500.0,35.15,35.2,35.03,35.12,172500.0
2008-01-25 13:10:00,35.11,35.15,35.07,35.14,100400.0,35.11,35.15,35.07,35.14,100400.0
2008-01-25 13:20:00,35.14,35.15,34.94,34.98,146700.0,35.14,35.15,34.94,34.98,146700.0
2008-01-25 13:30:00,34.98,35.04,34.84,35.01,170600.0,34.98,35.04,34.84,35.01,170600.0
2008-01-25 13:40:00,35.01,35.04,34.96,35.02,144800.0,35.01,35.04,34.96,35.02,144800.0
2008-01-25 13:50:00,35.02,35.17,34.93,34.99,183000.0,35.02,35.17,34.93,34.99,183000.0
2008-01-25 14:00:00,34.99,35.04,34.97,35.03,135900.0,34.99,35.04,34.97,35.03,135900.0
2008-01-25 14:10:00,35.03,35.14,34.99,35.02,166400.0,35.03,35.14,34.99,35.02,166400.0
2008-01-25 14:20:00,35.02,35.16,34.98,35.01,140200.0,35.02,35.16,34.98,35.01,140200.0
2008-01-25 14:30:00,35.01,35.11,34.99,35.04,126000.0,35.01,35.11,34.99,35.04,126000.0
2008-01-25 14:40:00,35.05,35.07,34.91,34.96,251500.0,35.05,35.07,34.91,34.96,251500.0
2008-01-25 14:50:00,34.97,35.01,34.91,34.93,168000.0,34.97,35.01,34.91,34.93,168000.0
2008-01-25 15:00:00,34.92,35.05,34.86,34.98,200500.0,34.92,35.05,34.86,34.98,200500.0
2008-01-25 15:10:00,34.97,35.15,34.93,35.13,250200.0,34.97,35.15,34.93,35.13,250200.0
2008-01-25 15:20:00,35.13,35.2,35.01,35.04,243200.0,35.13,35.2,35.01,35.04,243200.0
2008-01-25 15:30:00,35.05,35.07,34.92,34.96,352900.0,35.05,35.07,34.92,34.96,352900.0
2008-01-25 15:40:00,34.96,35.06,34.8,34.81,474500.0,34.96,35.06,34.8,34.81,474500.0
2008-01-25 15:50:00,34.8,34.9,34.76,34.89,1071400.0,34.8,34.9,34.76,34.89,1071400.0
2008-01-28 09:30:00,34.58,35.3,34.58,35.12,243400.0,34.58,35.3,34.58,35.12,243400.0
2008-01-28 09:40:00,35.12,35.32,34.93,35.29,187900.0,35.12,35.32,34.93,35.29,187900.0
2008-01-28 09:50:00,35.3,35.3,34.95,35.03,145600.0,35.3,35.3,34.95,35.03,145600.0
2008-01-28 10:00:00,35.03,35.03,34.8,34.8,169100.0,35.03,35.03,34.8,34.8,169100.0
2008-01-28 10:10:00,34.82,35.02,34.8,35.01,149500.0,34.82,35.02,34.8,35.01,149500.0
2008-01-28 10:20:00,35.01,35.17,34.87,35.09,135600.0,35.01,35.17,34.87,35.09,135600.0
2008-01-28 10:30:00,35.08,35.2,34.96,35.03,119500.0,35.08,35.2,34.96,35.03,119500.0
2008-01-28 10:40:00,35.04,35.12,34.94,35.07,119200.0,35.04,35.12,34.94,35.07,119200.0
2008-01-28 10:50:00,35.07,35.15,34.94,34.96,133900.0,35.07,35.15,34.94,34.96,133900.0
2008-01-28 11:00:00,34.96,35.09,34.94,35.0,117100.0,34.96,35.09,34.94,35.0,117100.0
2008-01-28 11:10:00,35.0,35.1,34.89,34.92,113500.0,35.0,35.1,34.89,34.92,113500.0
2008-01-28 11:20:00,34.91,35.09,34.87,35.07,88500.0,34.91,35.09,34.87,35.07,88500.0
2008-01-28 11:30:00,35.06,35.19,35.03,35.16,97200.0,35.06,35.19,35.03,35.16,97200.0
2008-01-28 11:40:00,35.16,35.19,35.05,35.07,70600.0,35.16,35.19,35.05,35.07,70600.0
2008-01-28 11:50:00,35.07,35.11,35.01,35.04,67700.0,35.07,35.11,35.01,35.04,67700.0
2008-01-28 12:00:00,35.03,35.11,34.97,34.98,112100.0,35.03,35.11,34.97,34.98,112100.0
2008-01-28 12:10:00,34.98,35.04,34.97,35.02,131000.0,34.98,35.04,34.97,35.02,131000.0
2008-01-28 12:20:00,35.02,35.11,35.01,35.05,100300.0,35.02,35.11,35.01,35.05,100300.0
2008-01-28 12:30:00,35.05,35.08,34.99,34.99,110400.0,35.05,35.08,34.99,34.99,110400.0
2008-01-28 12:40:00,34.99,35.11,34.96,35.11,104400.0,34.99,35.11,34.96,35.11,104400.0
2008-01-28 12:50:00,35.11,35.11,35.0,35.05,62900.0,35.11,35.11,35.0,35.05,62900.0
2008-01-28 13:00:00,35.06,35.06,35.0,35.02,131700.0,35.06,35.06,35.0,35.02,131700.0
2008-01-28 13:10:00,35.02,35.05,34.97,34.99,100800.0,35.02,35.05,34.97,34.99,100800.0
2008-01-28 13:20:00,34.98,35.13,34.98,35.12,163600.0,34.98,35.13,34.98,35.12,163600.0
2008-01-28 13:30:00,35.13,35.16,35.1,35.13,130900.0,35.13,35.16,35.1,35.13,130900.0
2008-01-28 13:40:00,35.13,35.17,35.07,35.07,76400.0,35.13,35.17,35.07,35.07,76400.0
2008-01-28 13:50:00,35.07,35.07,34.95,34.96,198500.0,35.07,35.07,34.95,34.96,198500.0
2008-01-28 14:00:00,34.95,35.04,34.94,34.99,125900.0,34.95,35.04,34.94,34.99,125900.0
2008-01-28 14:10:00,34.99,35.08,34.99,35.06,91800.0,34.99,35.08,34.99,35.06,91800.0
2008-01-28 14:20:00,35.06,35.1,35.01,35.02,75200.0,35.06,35.1,35.01,35.02,75200.0
2008-01-28 14:30:00,35.02,35.09,35.01,35.07,70600.0,35.02,35.09,35.01,35.07,70600.0
2008-01-28 14:40:00,35.06,35.07,35.02,35.05,83800.0,35.06,35.07,35.02,35.05,83800.0
2008-01-28 14:50:00,35.05,35.06,34.98,34.99,116500.0,35.05,35.06,34.98,34.99,116500.0
2008-01-28 15:00:00,34.99,35.03,34.98,35.0,156100.0,34.99,35.03,34.98,35.0,156100.0
2008-01-28 15:10:00,35.01,35.01,34.85,34.91,141600.0,35.01,35.01,34.85,34.91,141600.0
2008-01-28 15:20:00,34.92,34.99,34.82,34.95,130000.0,34.92,34.99,34.82,34.95,130000.0
2008-01-28 15:30:00,34.95,35.01,34.87,35.0,239800.0,34.95,35.01,34.87,35.0,239800.0
2008-01-28 15:40:00,35.01,35.21,34.98,35.14,243900.0,35.01,35.21,34.98,35.14,243900.0
2008-01-28 15:50:00,35.14,35.16,35.04,35.15,304400.0,35.14,35.16,35.04,35.15,304400.0
2008-01-29 09:30:00,35.42,35.48,34.92,35.16,171300.0,35.42,35.48,34.92,35.16,171300.0
2008-01-29 09:40:00,35.17,35.2,35.04,35.14,106000.0,35.17,35.2,35.04,35.14,106000.0
2008-01-29 09:50:00,35.13,35.2,35.0,35.0,101100.0,35.13,35.2,35.0,35.0,101100.0
2008-01-29 10:00:00,35.01,35.1,34.77,35.04,196300.0,35.01,35.1,34.77,35.04,196300.0
2008-01-29 10:10:00,35.03,35.33,35.03,35.23,135900.0,35.03,35.33,35.03,35.23,135900.0
2008-01-29 10:20:00,35.24,35.35,35.23,35.35,125800.0,35.24,35.35,35.23,35.35,125800.0
2008-01-29 10:30:00,35.34,35.38,35.26,35.27,84700.0,35.34,35.38,35.26,35.27,84700.0
2008-01-29 10:40:00,35.26,35.29,35.01,35.11,115400.0,35.26,35.29,35.01,35.11,115400.0
2008-01-29 10:50:00,35.11,35.17,35.1,35.17,70400.0,35.11,35.17,35.1,35.17,70400.0
2008-01-29 11:00:00,35.16,35.22,35.15,35.18,69200.0,35.16,35.22,35.15,35.18,69200.0
2008-01-29 11:10:00,35.18,35.2,35.11,35.2,68200.0,35.18,35.2,35.11,35.2,68200.0
2008-01-29 11:20:00,35.19,35.21,35.11,35.16,76700.0,35.19,35.21,35.11,35.16,76700.0
2008-01-29 11:30:00,35.16,35.26,35.14,35.21,72000.0,35.16,35.26,35.14,35.21,72000.0
2008-01-29 11:40:00,35.22,35.22,35.1,35.1,60800.0,35.22,35.22,35.1,35.1,60800.0
2008-01-29 11:50:00,35.09,35.15,35.05,35.15,62900.0,35.09,35.15,35.05,35.15,62900.0
2008-01-29 12:00:00,35.14,35.19,35.1,35.13,42400.0,35.14,35.19,35.1,35.13,42400.0
2008-01-29 12:10:00,35.15,35.18,35.15,35.16,35100.0,35.15,35.18,35.15,35.16,35100.0
2008-01-29 12:20:00,35.15,35.19,35.0,35.03,86600.0,35.15,35.19,35.0,35.03,86600.0
2008-01-29 12:30:00,35.03,35.09,34.99,34.99,47300.0,35.03,35.09,34.99,34.99,47300.0
2008-01-29 12:40:00,35.0,35.15,35.0,35.15,60900.0,35.0,35.15,35.0,35.15,60900.0
2008-01-29 12:50:00,35.15,35.15,35.05,35.06,45000.0,35.15,35.15,35.05,35.06,45000.0
2008-01-29 13:00:00,35.06,35.17,35.06,35.17,121300.0,35.06,35.17,35.06,35.17,121300.0
2008-01-29 13:10:00,35.17,35.23,35.16,35.22,81200.0,35.17,35.23,35.16,35.22,81200.0
2008-01-29 13:20:00,35.21,35.27,35.15,35.23,56100.0,35.21,35.27,35.15,35.23,56100.0
2008-01-29 13:30:00,35.22,35.28,35.18,35.26,42600.0,35.22,35.28,35.18,35.26,42600.0
2008-01-29 13:40:00,35.26,35.3,35.24,35.29,51900.0,35.26,35.3,35.24,35.29,51900.0
2008-01-29 13:50:00,35.29,35.36,35.28,35.32,139200.0,35.29,35.36,35.28,35.32,139200.0
2008-01-29 14:00:00,35.32,35.36,35.31,35.35,126800.0,35.32,35.36,35.31,35.35,126800.0
2008-01-29 14:10:00,35.35,35.49,35.35,35.49,164700.0,35.35,35.49,35.35,35.49,164700.0
2008-01-29 14:20:00,35.49,35.6,35.48,35.57,165000.0,35.49,35.6,35.48,35.57,165000.0
2008-01-29 14:30:00,35.57,35.59,35.56,35.59,144600.0,35.57,35.59,35.56,35.59,144600.0
2008-01-29 14:40:00,35.59,35.62,35.55,35.6,231400.0,35.59,35.62,35.55,35.6,231400.0
2008-01-29 14:50:00,35.6,35.76,35.6,35.75,261100.0,35.6,35.76,35.6,35.75,261100.0
2008-01-29 15:00:00,35.75,35.81,35.73,35.8,245400.0,35.75,35.81,35.73,35.8,245400.0
2008-01-29 15:10:00,35.79,35.85,35.78,35.84,195700.0,35.79,35.85,35.78,35.84,195700.0
2008-01-29 15:20:00,35.85,35.85,35.69,35.69,185600.0,35.85,35.85,35.69,35.69,185600.0
2008-01-29 15:30:00,35.7,35.71,35.59,35.6,203200.0,35.7,35.71,35.59,35.6,203200.0
2008-01-29 15:40:00,35.6,35.61,35.43,35.45,358100.0,35.6,35.61,35.43,35.45,358100.0
2008-01-29 15:50:00,35.46,35.57,35.46,35.54,430600.0,35.46,35.57,35.46,35.54,430600.0
2008-01-30 09:30:00,35.31,35.66,35.21,35.54,207900.0,35.31,35.66,35.21,35.54,207900.0
2008-01-30 09:40:00,35.55,35.7,35.52,35.66,100400.0,35.55,35.7,35.52,35.66,100400.0
2008-01-30 09:50:00,35.67,35.85,35.66,35.8,90700.0,35.67,35.85,35.66,35.8,90700.0
2008-01-30 10:00:00,35.81,35.84,35.64,35.66,100600.0,35.81,35.84,35.64,35.66,100600.0
2008-01-30 10:10:00,35.66,35.66,35.6,35.64,99000.0,35.66,35.66,35.6,35.64,99000.0
2008-01-30 10:20:00,35.64,35.8,35.63,35.79,97100.0,35.64,35.8,35.63,35.79,97100.0
2008-01-30 10:30:00,35.78,35.83,35.78,35.82,82200.0,35.78,35.83,35.78,35.82,82200.0
2008-01-30 10:40:00,35.83,35.94,35.82,35.94,118000.0,35.83,35.94,35.82,35.94,118000.0
2008-01-30 10:50:00,35.93,35.98,35.93,35.94,155700.0,35.93,35.98,35.93,35.94,155700.0
2008-01-30 11:00:00,35.97,35.99,35.82,35.82,133200.0,35.97,35.99,35.82,35.82,133200.0
2008-01-30 11:10:00,35.81,35.82,35.63,35.7,117900.0,35.81,35.82,35.63,35.7,117900.0
2008-01-30 11:20:00,35.7,35.75,35.66,35.73,58700.0,35.7,35.75,35.66,35.73,58700.0
2008-01-30 11:30:00,35.72,35.73,35.64,35.65,151400.0,35.72,35.73,35.64,35.65,151400.0
2008-01-30 11:40:00,35.64,35.67,35.44,35.56,254300.0,35.64,35.67,35.44,35.56,254300.0
2008-01-30 11:50:00,35.54,35.64,35.52,35.64,77100.0,35.54,35.64,35.52,35.64,77100.0
2008-01-30 12:00:00,35.63,35.64,35.58,35.58,85700.0,35.63,35.64,35.58,35.58,85700.0
2008-01-30 12:10:00,35.58,35.62,35.57,35.58,81000.0,35.58,35.62,35.57,35.58,81000.0
2008-01-30 12:20:00,35.57,35.6,35.53,35.53,64900.0,35.57,35.6,35.53,35.53,64900.0
2008-01-30 12:30:00,35.53,35.59,35.51,35.57,70700.0,35.53,35.59,35.51,35.57,70700.0
2008-01-30 12:40:00,35.57,35.61,35.55,35.6,45700.0,35.57,35.61,35.55,35.6,45700.0
2008-01-30 12:50:00,35.6,35.63,35.6,35.62,53900.0,35.6,35.63,35.6,35.62,53900.0
2008-01-30 13:00:00,35.61,35.63,35.53,35.63,104900.0,35.61,35.63,35.53,35.63,104900.0
2008-01-30 13:10:00,35.62,35.64,35.6,35.63,107700.0,35.62,35.64,35.6,35.63,107700.0
2008-01-30 13:20:00,35.63,35.63,35.51,35.57,79400.0,35.63,35.63,35.51,35.57,79400.0
2008-01-30 13:30:00,35.58,35.62,35.57,35.62,49800.0,35.58,35.62,35.57,35.62,49800.0
2008-01-30 13:40:00,35.6,35.63,35.53,35.55,50300.0,35.6,35.63,35.53,35.55,50300.0
2008-01-30 13:50:00,35.55,35.58,35.52,35.54,63400.0,35.55,35.58,35.52,35.54,63400.0
2008-01-30 14:00:00,35.54,35.55,35.47,35.51,103000.0,35.54,35.55,35.47,35.51,103000.0
2008-01-30 14:10:00,35.51,35.94,35.48,35.91,272500.0,35.51,35.94,35.48,35.91,272500.0
2008-01-30 14:20:00,35.91,36.28,35.88,36.13,488300.0,35.91,36.28,35.88,36.13,488300.0
2008-01-30 14:30:00,36.14,36.14,35.93,36.03,300100.0,36.14,36.14,35.93,36.03,300100.0
2008-01-30 14:40:00,36.03,36.21,36.01,36.1,270700.0,36.03,36.21,36.01,36.1,270700.0
2008-01-30 14:50:00,36.11,36.24,36.02,36.2,207000.0,36.11,36.24,36.02,36.2,207000.0
2008-01-30 15:00:00,36.19,36.39,36.19,36.24,253600.0,36.19,36.39,36.19,36.24,253600.0
2008-01-30 15:10:00,36.25,36.37,36.22,36.35,406900.0,36.25,36.37,36.22,36.35,406900.0
2008-01-30 15:20:00,36.35,36.45,36.29,36.37,739500.0,36.35,36.45,36.29,36.37,739500.0
2008-01-30 15:30:00,36.37,36.4,36.14,36.19,793500.0,36.37,36.4,36.14,36.19,793500.0
2008-01-30 15:40:00,36.18,36.24,36.0,36.09,867100.0,36.18,36.24,36.0,36.09,867100.0
2008-01-30 15:50:00,36.09,36.12,35.82,35.9,778700.0,36.09,36.12,35.82,35.9,778700.0
2008-01-31 09:30:00,33.88,34.31,33.59,33.92,808900.0,33.88,34.31,33.59,33.92,808900.0
2008-01-31 09:40:00,33.92,34.19,33.88,34.18,665200.0,33.92,34.19,33.88,34.18,665200.0
2008-01-31 09:50:00,34.19,34.2,33.97,34.09,397200.0,34.19,34.2,33.97,34.09,397200.0
2008-01-31 10:00:00,34.08,34.1,33.84,33.98,378300.0,34.08,34.1,33.84,33.98,378300.0
2008-01-31 10:10:00,33.97,34.03,33.54,33.54,415000.0,33.97,34.03,33.54,33.54,415000.0
2008-01-31 10:20:00,33.53,33.82,33.44,33.82,341600.0,33.53,33.82,33.44,33.82,341600.0
2008-01-31 10:30:00,33.81,33.92,33.58,33.62,404000.0,33.81,33.92,33.58,33.62,404000.0
2008-01-31 10:40:00,33.62,33.69,33.57,33.68,193100.0,33.62,33.69,33.57,33.68,193100.0
2008-01-31 10:50:00,33.68,33.69,33.6,33.62,277400.0,33.68,33.69,33.6,33.62,277400.0
2008-01-31 11:00:00,33.63,33.82,33.58,33.58,309500.0,33.63,33.82,33.58,33.58,309500.0
2008-01-31 11:10:00,33.59,33.62,33.51,33.56,135500.0,33.59,33.62,33.51,33.56,135500.0
2008-01-31 11:20:00,33.57,33.87,33.56,33.79,392600.0,33.57,33.87,33.56,33.79,392600.0
2008-01-31 11:30:00,33.78,33.81,33.63,33.65,385800.0,33.78,33.81,33.63,33.65,385800.0
2008-01-31 11:40:00,33.64,33.84,33.62,33.8,293200.0,33.64,33.84,33.62,33.8,293200.0
2008-01-31 11:50:00,33.8,33.84,33.71,33.75,316500.0,33.8,33.84,33.71,33.75,316500.0
2008-01-31 12:00:00,33.75,33.81,33.66,33.77,262000.0,33.75,33.81,33.66,33.77,262000.0
2008-01-31 12:10:00,33.77,33.85,33.7,33.73,395400.0,33.77,33.85,33.7,33.73,395400.0
2008-01-31 12:20:00,33.73,33.77,33.63,33.73,158100.0,33.73,33.77,33.63,33.73,158100.0
2008-01-31 12:30:00,33.74,33.77,33.67,33.76,121700.0,33.74,33.77,33.67,33.76,121700.0
2008-01-31 12:40:00,33.75,33.85,33.69,33.85,137500.0,33.75,33.85,33.69,33.85,137500.0
2008-01-31 12:50:00,33.85,33.91,33.8,33.91,375000.0,33.85,33.91,33.8,33.91,375000.0
2008-01-31 13:00:00,33.91,34.07,33.89,33.93,478200.0,33.91,34.07,33.89,33.93,478200.0
2008-01-31 13:10:00,33.93,34.04,33.93,33.96,231400.0,33.93,34.04,33.93,33.96,231400.0
2008-01-31 13:20:00,33.95,34.04,33.94,34.04,249900.0,33.95,34.04,33.94,34.04,249900.0
2008-01-31 13:30:00,34.04,34.11,34.03,34.05,338500.0,34.04,34.11,34.03,34.05,338500.0
2008-01-31 13:40:00,34.06,34.23,34.04,34.22,422300.0,34.06,34.23,34.04,34.22,422300.0
2008-01-31 13:50:00,34.22,34.34,34.2,34.28,329800.0,34.22,34.34,34.2,34.28,329800.0
2008-01-31 14:00:00,34.29,34.4,34.19,34.26,360900.0,34.29,34.4,34.19,34.26,360900.0
2008-01-31 14:10:00,34.25,34.53,34.25,34.46,284800.0,34.25,34.53,34.25,34.46,284800.0
2008-01-31 14:20:00,34.45,34.53,34.39,34.42,219400.0,34.45,34.53,34.39,34.42,219400.0
2008-01-31 14:30:00,34.43,34.44,34.23,34.25,235400.0,34.43,34.44,34.23,34.25,235400.0
2008-01-31 14:40:00,34.24,34.42,34.23,34.42,243200.0,34.24,34.42,34.23,34.42,243200.0
2008-01-31 14:50:00,34.42,34.58,34.32,34.58,257400.0,34.42,34.58,34.32,34.58,257400.0
2008-01-31 15:00:00,34.59,34.59,34.44,34.48,304100.0,34.59,34.59,34.44,34.48,304100.0
2008-01-31 15:10:00,34.49,34.62,34.49,34.59,255600.0,34.49,34.62,34.49,34.59,255600.0
2008-01-31 15:20:00,34.6,34.74,34.57,34.72,457500.0,34.6,34.74,34.57,34.72,457500.0
2008-01-31 15:30:00,34.72,34.82,34.65,34.81,488400.0,34.72,34.82,34.65,34.81,488400.0
2008-01-31 15:40:00,34.82,35.02,34.81,35.01,740300.0,34.82,35.02,34.81,35.01,740300.0
2008-01-31 15:50:00,35.01,35.13,34.8,34.83,1554200.0,35.01,35.13,34.8,34.83,1554200.0
2008-02-01 09:30:00,34.7,34.99,34.16,34.55,616000.0,34.7,34.99,34.16,34.55,616000.0
2008-02-01 09:40:00,34.55,34.67,34.5,34.62,374800.0,34.55,34.67,34.5,34.62,374800.0
2008-02-01 09:50:00,34.62,34.63,34.45,34.48,475700.0,34.62,34.63,34.45,34.48,475700.0
2008-02-01 10:00:00,34.47,34.6,34.46,34.48,493400.0,34.47,34.6,34.46,34.48,493400.0
2008-02-01 10:10:00,34.47,34.61,34.46,34.54,522700.0,34.47,34.61,34.46,34.54,522700.0
2008-02-01 10:20:00,34.54,34.58,34.14,34.28,442900.0,34.54,34.58,34.14,34.28,442900.0
2008-02-01 10:30:00,34.28,34.31,34.05,34.25,328800.0,34.28,34.31,34.05,34.25,328800.0
2008-02-01 10:40:00,34.25,34.32,33.86,33.86,303500.0,34.25,34.32,33.86,33.86,303500.0
2008-02-01 10:50:00,33.86,33.88,33.64,33.7,441400.0,33.86,33.88,33.64,33.7,441400.0
2008-02-01 11:00:00,33.7,33.82,33.53,33.54,460500.0,33.7,33.82,33.53,33.54,460500.0
2008-02-01 11:10:00,33.54,33.58,33.45,33.47,355100.0,33.54,33.58,33.45,33.47,355100.0
2008-02-01 11:20:00,33.47,33.73,33.44,33.57,314900.0,33.47,33.73,33.44,33.57,314900.0
2008-02-01 11:30:00,33.58,33.81,33.55,33.77,204000.0,33.58,33.81,33.55,33.77,204000.0
2008-02-01 11:40:00,33.77,33.97,33.75,33.97,200300.0,33.77,33.97,33.75,33.97,200300.0
2008-02-01 11:50:00,33.98,33.99,33.9,33.93,194100.0,33.98,33.99,33.9,33.93,194100.0
2008-02-01 12:00:00,33.93,33.94,33.77,33.79,273900.0,33.93,33.94,33.77,33.79,273900.0
2008-02-01 12:10:00,33.8,33.87,33.75,33.76,194800.0,33.8,33.87,33.75,33.76,194800.0
2008-02-01 12:20:00,33.75,33.87,33.68,33.8,199600.0,33.75,33.87,33.68,33.8,199600.0
2008-02-01 12:30:00,33.8,33.82,33.76,33.82,169200.0,33.8,33.82,33.76,33.82,169200.0
2008-02-01 12:40:00,33.81,33.91,33.75,33.8,133800.0,33.81,33.91,33.75,33.8,133800.0
2008-02-01 12:50:00,33.82,33.93,33.79,33.84,126700.0,33.82,33.93,33.79,33.84,126700.0
2008-02-01 13:00:00,33.84,33.98,33.83,33.92,181600.0,33.84,33.98,33.83,33.92,181600.0
2008-02-01 13:10:00,33.92,34.02,33.89,33.99,186000.0,33.92,34.02,33.89,33.99,186000.0
2008-02-01 13:20:00,33.98,34.09,33.92,34.0,231700.0,33.98,34.09,33.92,34.0,231700.0
2008-02-01 13:30:00,34.03,34.11,33.97,34.06,167100.0,34.03,34.11,33.97,34.06,167100.0
2008-02-01 13:40:00,34.07,34.17,34.02,34.05,187300.0,34.07,34.17,34.02,34.05,187300.0
2008-02-01 13:50:00,34.06,34.12,33.9,33.93,178600.0,34.06,34.12,33.9,33.93,178600.0
2008-02-01 14:00:00,33.93,33.98,33.88,33.97,249600.0,33.93,33.98,33.88,33.97,249600.0
2008-02-01 14:10:00,33.98,34.1,33.93,34.08,131600.0,33.98,34.1,33.93,34.08,131600.0
2008-02-01 14:20:00,34.08,34.18,33.99,34.05,250700.0,34.08,34.18,33.99,34.05,250700.0
2008-02-01 14:30:00,34.05,34.23,34.03,34.17,208800.0,34.05,34.23,34.03,34.17,208800.0
2008-02-01 14:40:00,34.18,34.25,34.16,34.21,123700.0,34.18,34.25,34.16,34.21,123700.0
2008-02-01 14:50:00,34.22,34.4,34.22,34.4,172300.0,34.22,34.4,34.22,34.4,172300.0
2008-02-01 15:00:00,34.39,34.47,34.32,34.46,221500.0,34.39,34.47,34.32,34.46,221500.0
2008-02-01 15:10:00,34.45,34.47,34.23,34.32,276500.0,34.45,34.47,34.23,34.32,276500.0
2008-02-01 15:20:00,34.31,34.37,34.21,34.31,257500.0,34.31,34.37,34.21,34.31,257500.0
2008-02-01 15:30:00,34.31,34.45,34.29,34.43,317500.0,34.31,34.45,34.29,34.43,317500.0
2008-02-01 15:40:00,34.43,34.56,34.35,34.47,798700.0,34.43,34.56,34.35,34.47,798700.0
2008-02-01 15:50:00,34.47,34.5,34.37,34.48,559400.0,34.47,34.5,34.37,34.48,559400.0
2008-02-04 09:30:00,34.55,34.78,34.51,34.6,434700.0,34.55,34.78,34.51,34.6,434700.0
2008-02-04 09:40:00,34.59,34.67,34.52,34.6,192700.0,34.59,34.67,34.52,34.6,192700.0
2008-02-04 09:50:00,34.59,34.67,34.55,34.62,215900.0,34.59,34.67,34.55,34.62,215900.0
2008-02-04 10:00:00,34.62,34.67,34.51,34.65,232800.0,34.62,34.67,34.51,34.65,232800.0
2008-02-04 10:10:00,34.66,34.92,34.65,34.88,241400.0,34.66,34.92,34.65,34.88,241400.0
2008-02-04 10:20:00,34.88,34.89,34.71,34.78,184400.0,34.88,34.89,34.71,34.78,184400.0
2008-02-04 10:30:00,34.81,34.84,34.69,34.8,223600.0,34.81,34.84,34.69,34.8,223600.0
2008-02-04 10:40:00,34.8,34.94,34.78,34.89,196800.0,34.8,34.94,34.78,34.89,196800.0
2008-02-04 10:50:00,34.89,35.03,34.85,34.92,239800.0,34.89,35.03,34.85,34.92,239800.0
2008-02-04 11:00:00,34.91,34.96,34.79,34.91,247900.0,34.91,34.96,34.79,34.91,247900.0
2008-02-04 11:10:00,34.91,35.11,34.85,35.02,189000.0,34.91,35.11,34.85,35.02,189000.0
2008-02-04 11:20:00,35.02,35.24,35.02,35.23,243800.0,35.02,35.24,35.02,35.23,243800.0
2008-02-04 11:30:00,35.24,35.42,35.23,35.34,345300.0,35.24,35.42,35.23,35.34,345300.0
2008-02-04 11:40:00,35.34,35.39,35.31,35.36,161900.0,35.34,35.39,35.31,35.36,161900.0
2008-02-04 11:50:00,35.37,35.39,35.26,35.27,113500.0,35.37,35.39,35.26,35.27,113500.0
2008-02-04 12:00:00,35.27,35.28,35.16,35.22,107600.0,35.27,35.28,35.16,35.22,107600.0
2008-02-04 12:10:00,35.21,35.22,35.14,35.22,85200.0,35.21,35.22,35.14,35.22,85200.0
2008-02-04 12:20:00,35.22,35.23,35.07,35.1,111700.0,35.22,35.23,35.07,35.1,111700.0
2008-02-04 12:30:00,35.1,35.17,35.08,35.15,135600.0,35.1,35.17,35.08,35.15,135600.0
2008-02-04 12:40:00,35.15,35.25,35.15,35.19,113600.0,35.15,35.25,35.15,35.19,113600.0
2008-02-04 12:50:00,35.19,35.29,35.16,35.27,103700.0,35.19,35.29,35.16,35.27,103700.0
2008-02-04 13:00:00,35.27,35.29,35.08,35.12,122200.0,35.27,35.29,35.08,35.12,122200.0
2008-02-04 13:10:00,35.12,35.18,35.08,35.17,94100.0,35.12,35.18,35.08,35.17,94100.0
2008-02-04 13:20:00,35.17,35.21,35.12,35.15,113900.0,35.17,35.21,35.12,35.15,113900.0
2008-02-04 13:30:00,35.16,35.27,35.16,35.23,93300.0,35.16,35.27,35.16,35.23,93300.0
2008-02-04 13:40:00,35.23,35.31,35.23,35.25,94500.0,35.23,35.31,35.23,35.25,94500.0
2008-02-04 13:50:00,35.25,35.25,35.19,35.23,85100.0,35.25,35.25,35.19,35.23,85100.0
2008-02-04 14:00:00,35.23,35.25,35.15,35.22,105900.0,35.23,35.25,35.15,35.22,105900.0
2008-02-04 14:10:00,35.21,35.29,35.2,35.21,93800.0,35.21,35.29,35.2,35.21,93800.0
2008-02-04 14:20:00,35.21,35.27,35.19,35.22,86900.0,35.21,35.27,35.19,35.22,86900.0
2008-02-04 14:30:00,35.22,35.22,35.11,35.15,150200.0,35.22,35.22,35.11,35.15,150200.0
2008-02-04 14:40:00,35.16,35.23,35.14,35.22,195600.0,35.16,35.23,35.14,35.22,195600.0
2008-02-04 14:50:00,35.22,35.32,35.18,35.3,126800.0,35.22,35.32,35.18,35.3,126800.0
2008-02-04 15:00:00,35.3,35.3,35.22,35.28,180000.0,35.3,35.3,35.22,35.28,180000.0
2008-02-04 15:10:00,35.28,35.42,35.25,35.36,276000.0,35.28,35.42,35.25,35.36,276000.0
2008-02-04 15:20:00,35.36,35.46,35.31,35.43,287300.0,35.36,35.46,35.31,35.43,287300.0
2008-02-04 15:30:00,35.42,35.46,35.38,35.38,272700.0,35.42,35.46,35.38,35.38,272700.0
2008-02-04 15:40:00,35.38,35.45,35.31,35.33,359800.0,35.38,35.45,35.31,35.33,359800.0
2008-02-04 15:50:00,35.32,35.34,35.18,35.23,489900.0,35.32,35.34,35.18,35.23,489900.0
2008-02-05 09:30:00,33.99,34.76,33.92,34.47,279400.0,33.99,34.76,33.92,34.47,279400.0
2008-02-05 09:40:00,34.47,34.53,34.22,34.25,205000.0,34.47,34.53,34.22,34.25,205000.0
2008-02-05 09:50:00,34.25,34.52,34.22,34.46,176300.0,34.25,34.52,34.22,34.46,176300.0
2008-02-05 10:00:00,34.46,34.55,34.41,34.45,158700.0,34.46,34.55,34.41,34.45,158700.0
2008-02-05 10:10:00,34.45,34.49,34.4,34.43,129300.0,34.45,34.49,34.4,34.43,129300.0
2008-02-05 10:20:00,34.43,34.47,34.3,34.47,123300.0,34.43,34.47,34.3,34.47,123300.0
2008-02-05 10:30:00,34.46,34.53,34.32,34.36,122500.0,34.46,34.53,34.32,34.36,122500.0
2008-02-05 10:40:00,34.36,34.41,34.28,34.29,106500.0,34.36,34.41,34.28,34.29,106500.0
2008-02-05 10:50:00,34.3,34.36,34.21,34.3,101200.0,34.3,34.36,34.21,34.3,101200.0
2008-02-05 11:00:00,34.3,34.33,34.22,34.26,124500.0,34.3,34.33,34.22,34.26,124500.0
2008-02-05 11:10:00,34.26,34.33,34.2,34.22,115000.0,34.26,34.33,34.2,34.22,115000.0
2008-02-05 11:20:00,34.22,34.41,34.2,34.4,92400.0,34.22,34.41,34.2,34.4,92400.0
2008-02-05 11:30:00,34.39,34.44,34.3,34.33,134400.0,34.39,34.44,34.3,34.33,134400.0
2008-02-05 11:40:00,34.32,34.36,34.24,34.36,177800.0,34.32,34.36,34.24,34.36,177800.0
2008-02-05 11:50:00,34.36,34.41,34.26,34.3,104900.0,34.36,34.41,34.26,34.3,104900.0
2008-02-05 12:00:00,34.29,34.38,34.29,34.33,77100.0,34.29,34.38,34.29,34.33,77100.0
2008-02-05 12:10:00,34.34,34.39,34.25,34.32,79000.0,34.34,34.39,34.25,34.32,79000.0
2008-02-05 12:20:00,34.31,34.36,34.24,34.26,109200.0,34.31,34.36,34.24,34.26,109200.0
2008-02-05 12:30:00,34.26,34.33,34.2,34.25,86000.0,34.26,34.33,34.2,34.25,86000.0
2008-02-05 12:40:00,34.25,34.33,34.24,34.32,48800.0,34.25,34.33,34.24,34.32,48800.0
2008-02-05 12:50:00,34.33,34.38,34.27,34.27,87300.0,34.33,34.38,34.27,34.27,87300.0
2008-02-05 13:00:00,34.28,34.36,34.07,34.08,164800.0,34.28,34.36,34.07,34.08,164800.0
2008-02-05 13:10:00,34.07,34.11,34.02,34.11,100500.0,34.07,34.11,34.02,34.11,100500.0
2008-02-05 13:20:00,34.11,34.14,34.07,34.07,78600.0,34.11,34.14,34.07,34.07,78600.0
2008-02-05 13:30:00,34.06,34.09,33.95,34.03,159100.0,34.06,34.09,33.95,34.03,159100.0
2008-02-05 13:40:00,34.02,34.04,33.97,33.99,123400.0,34.02,34.04,33.97,33.99,123400.0
2008-02-05 13:50:00,33.99,34.08,33.96,34.06,117100.0,33.99,34.08,33.96,34.06,117100.0
2008-02-05 14:00:00,34.05,34.05,33.93,34.02,165000.0,34.05,34.05,33.93,34.02,165000.0
2008-02-05 14:10:00,34.02,34.02,33.94,34.0,161800.0,34.02,34.02,33.94,34.0,161800.0
2008-02-05 14:20:00,34.01,34.09,33.97,34.07,146900.0,34.01,34.09,33.97,34.07,146900.0
2008-02-05 14:30:00,34.07,34.15,34.05,34.14,136700.0,34.07,34.15,34.05,34.14,136700.0
2008-02-05 14:40:00,34.14,34.15,34.04,34.04,130800.0,34.14,34.15,34.04,34.04,130800.0
2008-02-05 14:50:00,34.04,34.07,33.98,33.99,179400.0,34.04,34.07,33.98,33.99,179400.0
2008-02-05 15:00:00,33.98,33.99,33.91,33.95,197700.0,33.98,33.99,33.91,33.95,197700.0
2008-02-05 15:10:00,33.95,33.95,33.83,33.92,189200.0,33.95,33.95,33.83,33.92,189200.0
2008-02-05 15:20:00,33.93,33.95,33.79,33.88,483000.0,33.93,33.95,33.79,33.88,483000.0
2008-02-05 15:30:00,33.88,34.05,33.87,34.0,371800.0,33.88,34.05,33.87,34.0,371800.0
2008-02-05 15:40:00,33.99,34.01,33.94,34.0,467300.0,33.99,34.01,33.94,34.0,467300.0
2008-02-05 15:50:00,33.99,34.05,33.95,33.96,748400.0,33.99,34.05,33.95,33.96,748400.0
2008-02-06 09:30:00,34.69,34.69,33.71,33.78,370700.0,34.69,34.69,33.71,33.78,370700.0
2008-02-06 09:40:00,33.78,33.86,33.58,33.77,244100.0,33.78,33.86,33.58,33.77,244100.0
2008-02-06 09:50:00,33.78,33.84,33.63,33.75,232300.0,33.78,33.84,33.63,33.75,232300.0
2008-02-06 10:00:00,33.75,33.9,33.68,33.7,373700.0,33.75,33.9,33.68,33.7,373700.0
2008-02-06 10:10:00,33.7,33.78,33.4,33.41,461200.0,33.7,33.78,33.4,33.41,461200.0
2008-02-06 10:20:00,33.42,33.52,33.2,33.33,359500.0,33.42,33.52,33.2,33.33,359500.0
2008-02-06 10:30:00,33.34,33.45,33.29,33.4,268200.0,33.34,33.45,33.29,33.4,268200.0
2008-02-06 10:40:00,33.39,33.52,33.37,33.42,204000.0,33.39,33.52,33.37,33.42,204000.0
2008-02-06 10:50:00,33.42,33.52,33.39,33.51,145000.0,33.42,33.52,33.39,33.51,145000.0
2008-02-06 11:00:00,33.52,33.64,33.49,33.6,235200.0,33.52,33.64,33.49,33.6,235200.0
2008-02-06 11:10:00,33.6,33.68,33.47,33.52,183900.0,33.6,33.68,33.47,33.52,183900.0
2008-02-06 11:20:00,33.52,33.64,33.49,33.62,178200.0,33.52,33.64,33.49,33.62,178200.0
2008-02-06 11:30:00,33.62,33.65,33.52,33.54,208700.0,33.62,33.65,33.52,33.54,208700.0
2008-02-06 11:40:00,33.53,33.64,33.5,33.64,125300.0,33.53,33.64,33.5,33.64,125300.0
2008-02-06 11:50:00,33.64,33.64,33.56,33.6,143700.0,33.64,33.64,33.56,33.6,143700.0
2008-02-06 12:00:00,33.6,33.62,33.53,33.62,215600.0,33.6,33.62,33.53,33.62,215600.0
2008-02-06 12:10:00,33.62,33.63,33.51,33.53,141900.0,33.62,33.63,33.51,33.53,141900.0
2008-02-06 12:20:00,33.54,33.57,33.5,33.54,157600.0,33.54,33.57,33.5,33.54,157600.0
2008-02-06 12:30:00,33.55,33.59,33.53,33.56,114300.0,33.55,33.59,33.53,33.56,114300.0
2008-02-06 12:40:00,33.56,33.56,33.51,33.56,211300.0,33.56,33.56,33.51,33.56,211300.0
2008-02-06 12:50:00,33.56,33.56,33.5,33.51,177000.0,33.56,33.56,33.5,33.51,177000.0
2008-02-06 13:00:00,33.5,33.51,33.41,33.47,304900.0,33.5,33.51,33.41,33.47,304900.0
2008-02-06 13:10:00,33.46,33.46,33.41,33.41,154000.0,33.46,33.46,33.41,33.41,154000.0
2008-02-06 13:20:00,33.42,33.47,33.41,33.45,119600.0,33.42,33.47,33.41,33.45,119600.0
2008-02-06 13:30:00,33.45,33.45,33.32,33.33,143600.0,33.45,33.45,33.32,33.33,143600.0
2008-02-06 13:40:00,33.33,33.33,33.21,33.25,204700.0,33.33,33.33,33.21,33.25,204700.0
2008-02-06 13:50:00,33.24,33.27,32.96,33.0,380700.0,33.24,33.27,32.96,33.0,380700.0
2008-02-06 14:00:00,33.0,33.03,32.91,32.93,427500.0,33.0,33.03,32.91,32.93,427500.0
2008-02-06 14:10:00,32.92,32.92,32.41,32.44,884600.0,32.92,32.92,32.41,32.44,884600.0
2008-02-06 14:20:00,32.45,32.65,32.45,32.57,511800.0,32.45,32.65,32.45,32.57,511800.0
2008-02-06 14:30:00,32.58,32.88,32.56,32.84,307400.0,32.58,32.88,32.56,32.84,307400.0
2008-02-06 14:40:00,32.85,32.95,32.83,32.92,242300.0,32.85,32.95,32.83,32.92,242300.0
2008-02-06 14:50:00,32.92,32.98,32.88,32.93,280700.0,32.92,32.98,32.88,32.93,280700.0
2008-02-06 15:00:00,32.92,32.96,32.85,32.92,251000.0,32.92,32.96,32.85,32.92,251000.0
2008-02-06 15:10:00,32.92,33.0,32.75,32.93,343300.0,32.92,33.0,32.75,32.93,343300.0
2008-02-06 15:20:00,32.92,32.98,32.84,32.9,356900.0,32.92,32.98,32.84,32.9,356900.0
2008-02-06 15:30:00,32.9,32.9,32.69,32.72,433400.0,32.9,32.9,32.69,32.72,433400.0
2008-02-06 15:40:00,32.72,32.73,32.61,32.64,602600.0,32.72,32.73,32.61,32.64,602600.0
2008-02-06 15:50:00,32.63,32.81,32.63,32.73,957300.0,32.63,32.81,32.63,32.73,957300.0
2008-02-07 09:30:00,32.41,32.87,32.41,32.57,207700.0,32.41,32.87,32.41,32.57,207700.0
2008-02-07 09:40:00,32.58,32.66,32.5,32.54,169100.0,32.58,32.66,32.5,32.54,169100.0
2008-02-07 09:50:00,32.54,32.55,32.24,32.32,235800.0,32.54,32.55,32.24,32.32,235800.0
2008-02-07 10:00:00,32.33,33.07,32.32,32.85,344100.0,32.33,33.07,32.32,32.85,344100.0
2008-02-07 10:10:00,32.83,33.0,32.61,32.92,294300.0,32.83,33.0,32.61,32.92,294300.0
2008-02-07 10:20:00,32.92,32.99,32.68,32.75,239700.0,32.92,32.99,32.68,32.75,239700.0
2008-02-07 10:30:00,32.74,32.77,32.57,32.57,220400.0,32.74,32.77,32.57,32.57,220400.0
2008-02-07 10:40:00,32.57,32.76,32.49,32.7,203800.0,32.57,32.76,32.49,32.7,203800.0
2008-02-07 10:50:00,32.7,32.85,32.56,32.59,295100.0,32.7,32.85,32.56,32.59,295100.0
2008-02-07 11:00:00,32.59,32.7,32.45,32.46,246600.0,32.59,32.7,32.45,32.46,246600.0
2008-02-07 11:10:00,32.47,32.56,32.35,32.53,265600.0,32.47,32.56,32.35,32.53,265600.0
2008-02-07 11:20:00,32.52,32.56,32.37,32.39,222600.0,32.52,32.56,32.37,32.39,222600.0
2008-02-07 11:30:00,32.4,32.4,32.32,32.32,236000.0,32.4,32.4,32.32,32.32,236000.0
2008-02-07 11:40:00,32.33,32.4,32.32,32.39,443900.0,32.33,32.4,32.32,32.39,443900.0
2008-02-07 11:50:00,32.39,32.47,32.36,32.46,353600.0,32.39,32.47,32.36,32.46,353600.0
2008-02-07 12:00:00,32.46,32.62,32.45,32.54,253200.0,32.46,32.62,32.45,32.54,253200.0
2008-02-07 12:10:00,32.53,32.55,32.4,32.47,349600.0,32.53,32.55,32.4,32.47,349600.0
2008-02-07 12:20:00,32.48,32.55,32.47,32.52,200700.0,32.48,32.55,32.47,32.52,200700.0
2008-02-07 12:30:00,32.51,32.57,32.46,32.5,484100.0,32.51,32.57,32.46,32.5,484100.0
2008-02-07 12:40:00,32.5,32.54,32.39,32.44,263700.0,32.5,32.54,32.39,32.44,263700.0
2008-02-07 12:50:00,32.44,32.57,32.41,32.51,265300.0,32.44,32.57,32.41,32.51,265300.0
2008-02-07 13:00:00,32.51,32.56,32.47,32.56,171200.0,32.51,32.56,32.47,32.56,171200.0
2008-02-07 13:10:00,32.56,32.56,32.46,32.49,252300.0,32.56,32.56,32.46,32.49,252300.0
2008-02-07 13:20:00,32.49,32.76,32.49,32.59,497000.0,32.49,32.76,32.49,32.59,497000.0
2008-02-07 13:30:00,32.59,32.63,32.55,32.6,173100.0,32.59,32.63,32.55,32.6,173100.0
2008-02-07 13:40:00,32.6,32.68,32.6,32.6,497900.0,32.6,32.68,32.6,32.6,497900.0
2008-02-07 13:50:00,32.6,32.7,32.57,32.69,458900.0,32.6,32.7,32.57,32.69,458900.0
2008-02-07 14:00:00,32.69,32.84,32.67,32.78,639200.0,32.69,32.84,32.67,32.78,639200.0
2008-02-07 14:10:00,32.77,32.77,32.49,32.61,353300.0,32.77,32.77,32.49,32.61,353300.0
2008-02-07 14:20:00,32.6,32.71,32.48,32.63,287300.0,32.6,32.71,32.48,32.63,287300.0
2008-02-07 14:30:00,32.63,32.65,32.48,32.51,252100.0,32.63,32.65,32.48,32.51,252100.0
2008-02-07 14:40:00,32.51,32.61,32.5,32.59,309800.0,32.51,32.61,32.5,32.59,309800.0
2008-02-07 14:50:00,32.59,32.6,32.4,32.4,277200.0,32.59,32.6,32.4,32.4,277200.0
2008-02-07 15:00:00,32.4,32.42,32.09,32.09,382500.0,32.4,32.42,32.09,32.09,382500.0
2008-02-07 15:10:00,32.08,32.42,32.08,32.36,460400.0,32.08,32.42,32.08,32.36,460400.0
2008-02-07 15:20:00,32.37,32.53,32.32,32.46,404700.0,32.37,32.53,32.32,32.46,404700.0
2008-02-07 15:30:00,32.47,32.58,32.46,32.5,426900.0,32.47,32.58,32.46,32.5,426900.0
2008-02-07 15:40:00,32.51,32.55,32.45,32.53,499500.0,32.51,32.55,32.45,32.53,499500.0
2008-02-07 15:50:00,32.53,32.62,32.5,32.61,872200.0,32.53,32.62,32.5,32.61,872200.0
2008-02-08 09:30:00,32.65,32.77,32.18,32.62,380700.0,32.65,32.77,32.18,32.62,380700.0
2008-02-08 09:40:00,32.62,32.68,32.36,32.41,224400.0,32.62,32.68,32.36,32.41,224400.0
2008-02-08 09:50:00,32.41,32.61,32.38,32.61,122800.0,32.41,32.61,32.38,32.61,122800.0
2008-02-08 10:00:00,32.61,32.8,32.53,32.73,239500.0,32.61,32.8,32.53,32.73,239500.0
2008-02-08 10:10:00,32.73,32.92,32.71,32.88,157500.0,32.73,32.92,32.71,32.88,157500.0
2008-02-08 10:20:00,32.88,33.04,32.88,32.94,311100.0,32.88,33.04,32.88,32.94,311100.0
2008-02-08 10:30:00,32.94,33.01,32.87,32.97,303900.0,32.94,33.01,32.87,32.97,303900.0
2008-02-08 10:40:00,32.97,33.01,32.97,32.99,155800.0,32.97,33.01,32.97,32.99,155800.0
2008-02-08 10:50:00,32.99,33.0,32.97,33.0,232700.0,32.99,33.0,32.97,33.0,232700.0
2008-02-08 11:00:00,33.0,33.17,33.0,33.15,258100.0,33.0,33.17,33.0,33.15,258100.0
2008-02-08 11:10:00,33.15,33.16,33.14,33.15,245400.0,33.15,33.16,33.14,33.15,245400.0
2008-02-08 11:20:00,33.14,33.17,33.07,33.08,217100.0,33.14,33.17,33.07,33.08,217100.0
2008-02-08 11:30:00,33.08,33.15,33.08,33.12,143700.0,33.08,33.15,33.08,33.12,143700.0
2008-02-08 11:40:00,33.12,33.23,33.1,33.14,94600.0,33.12,33.23,33.1,33.14,94600.0
2008-02-08 11:50:00,33.14,33.15,33.04,33.05,165600.0,33.14,33.15,33.04,33.05,165600.0
2008-02-08 12:00:00,33.05,33.06,32.97,32.97,165000.0,33.05,33.06,32.97,32.97,165000.0
2008-02-08 12:10:00,32.97,32.99,32.88,32.89,106800.0,32.97,32.99,32.88,32.89,106800.0
2008-02-08 12:20:00,32.89,32.89,32.74,32.78,242700.0,32.89,32.89,32.74,32.78,242700.0
2008-02-08 12:30:00,32.79,32.85,32.77,32.83,114400.0,32.79,32.85,32.77,32.83,114400.0
2008-02-08 12:40:00,32.83,32.85,32.71,32.72,152000.0,32.83,32.85,32.71,32.72,152000.0
2008-02-08 12:50:00,32.71,32.99,32.71,32.98,138800.0,32.71,32.99,32.71,32.98,138800.0
2008-02-08 13:00:00,32.98,33.0,32.91,32.98,255400.0,32.98,33.0,32.91,32.98,255400.0
2008-02-08 13:10:00,32.97,33.01,32.86,32.89,224400.0,32.97,33.01,32.86,32.89,224400.0
2008-02-08 13:20:00,32.88,32.95,32.84,32.92,169400.0,32.88,32.95,32.84,32.92,169400.0
2008-02-08 13:30:00,32.91,32.93,32.78,32.79,191500.0,32.91,32.93,32.78,32.79,191500.0
2008-02-08 13:40:00,32.79,32.93,32.7,32.92,179400.0,32.79,32.93,32.7,32.92,179400.0
2008-02-08 13:50:00,32.92,33.0,32.9,32.95,140400.0,32.92,33.0,32.9,32.95,140400.0
2008-02-08 14:00:00,32.95,32.98,32.87,32.88,157600.0,32.95,32.98,32.87,32.88,157600.0
2008-02-08 14:10:00,32.88,32.97,32.88,32.97,117200.0,32.88,32.97,32.88,32.97,117200.0
2008-02-08 14:20:00,32.97,33.0,32.92,32.94,142200.0,32.97,33.0,32.92,32.94,142200.0
2008-02-08 14:30:00,32.94,33.0,32.9,32.95,185500.0,32.94,33.0,32.9,32.95,185500.0
2008-02-08 14:40:00,32.95,33.0,32.92,32.93,140200.0,32.95,33.0,32.92,32.93,140200.0
2008-02-08 14:50:00,32.94,32.98,32.88,32.9,152500.0,32.94,32.98,32.88,32.9,152500.0
2008-02-08 15:00:00,32.89,32.93,32.82,32.91,197400.0,32.89,32.93,32.82,32.91,197400.0
2008-02-08 15:10:00,32.9,32.98,32.89,32.98,157500.0,32.9,32.98,32.89,32.98,157500.0
2008-02-08 15:20:00,32.97,33.02,32.92,32.95,265200.0,32.97,33.02,32.92,32.95,265200.0
2008-02-08 15:30:00,32.97,33.23,32.94,33.2,1067700.0,32.97,33.23,32.94,33.2,1067700.0
2008-02-08 15:40:00,33.19,33.28,33.13,33.24,429000.0,33.19,33.28,33.13,33.24,429000.0
2008-02-08 15:50:00,33.25,33.25,33.07,33.19,949800.0,33.25,33.25,33.07,33.19,949800.0
2008-02-11 09:30:00,33.28,33.59,33.15,33.24,440300.0,33.28,33.59,33.15,33.24,440300.0
2008-02-11 09:40:00,33.26,33.4,33.17,33.31,133300.0,33.26,33.4,33.17,33.31,133300.0
2008-02-11 09:50:00,33.31,33.43,33.24,33.41,180100.0,33.31,33.43,33.24,33.41,180100.0
2008-02-11 10:00:00,33.41,33.52,33.38,33.42,242000.0,33.41,33.52,33.38,33.42,242000.0
2008-02-11 10:10:00,33.42,33.49,33.39,33.48,137000.0,33.42,33.49,33.39,33.48,137000.0
2008-02-11 10:20:00,33.47,33.47,33.29,33.42,155400.0,33.47,33.47,33.29,33.42,155400.0
2008-02-11 10:30:00,33.41,33.43,33.32,33.41,186500.0,33.41,33.43,33.32,33.41,186500.0
2008-02-11 10:40:00,33.42,33.46,33.38,33.42,112600.0,33.42,33.46,33.38,33.42,112600.0
2008-02-11 10:50:00,33.42,33.61,33.39,33.51,173900.0,33.42,33.61,33.39,33.51,173900.0
2008-02-11 11:00:00,33.52,33.6,33.49,33.56,131400.0,33.52,33.6,33.49,33.56,131400.0
2008-02-11 11:10:00,33.57,33.75,33.53,33.73,271400.0,33.57,33.75,33.53,33.73,271400.0
2008-02-11 11:20:00,33.73,33.82,33.67,33.76,215100.0,33.73,33.82,33.67,33.76,215100.0
2008-02-11 11:30:00,33.75,33.78,33.62,33.63,172700.0,33.75,33.78,33.62,33.63,172700.0
2008-02-11 11:40:00,33.64,33.69,33.57,33.61,186700.0,33.64,33.69,33.57,33.61,186700.0
2008-02-11 11:50:00,33.61,33.71,33.57,33.67,95100.0,33.61,33.71,33.57,33.67,95100.0
2008-02-11 12:00:00,33.67,33.84,33.67,33.74,125800.0,33.67,33.84,33.67,33.74,125800.0
2008-02-11 12:10:00,33.74,33.86,33.73,33.74,106800.0,33.74,33.86,33.73,33.74,106800.0
2008-02-11 12:20:00,33.74,33.78,33.74,33.75,85300.0,33.74,33.78,33.74,33.75,85300.0
2008-02-11 12:30:00,33.76,33.97,33.75,33.94,146400.0,33.76,33.97,33.75,33.94,146400.0
2008-02-11 12:40:00,33.95,34.07,33.92,34.04,472400.0,33.95,34.07,33.92,34.04,472400.0
2008-02-11 12:50:00,34.04,34.1,34.0,34.08,135100.0,34.04,34.1,34.0,34.08,135100.0
2008-02-11 13:00:00,34.08,34.14,33.99,33.99,141700.0,34.08,34.14,33.99,33.99,141700.0
2008-02-11 13:10:00,33.99,33.99,33.9,33.91,204800.0,33.99,33.99,33.9,33.91,204800.0
2008-02-11 13:20:00,33.91,33.92,33.86,33.9,151800.0,33.91,33.92,33.86,33.9,151800.0
2008-02-11 13:30:00,33.89,33.91,33.87,33.9,150200.0,33.89,33.91,33.87,33.9,150200.0
2008-02-11 13:40:00,33.9,33.91,33.86,33.88,138500.0,33.9,33.91,33.86,33.88,138500.0
2008-02-11 13:50:00,33.87,33.89,33.8,33.86,205900.0,33.87,33.89,33.8,33.86,205900.0
2008-02-11 14:00:00,33.85,33.87,33.81,33.85,187200.0,33.85,33.87,33.81,33.85,187200.0
2008-02-11 14:10:00,33.84,33.95,33.82,33.82,205700.0,33.84,33.95,33.82,33.82,205700.0
2008-02-11 14:20:00,33.84,33.86,33.79,33.85,145800.0,33.84,33.86,33.79,33.85,145800.0
2008-02-11 14:30:00,33.85,33.85,33.77,33.8,143300.0,33.85,33.85,33.77,33.8,143300.0
2008-02-11 14:40:00,33.8,33.87,33.79,33.85,150900.0,33.8,33.87,33.79,33.85,150900.0
2008-02-11 14:50:00,33.85,33.9,33.81,33.83,167900.0,33.85,33.9,33.81,33.83,167900.0
2008-02-11 15:00:00,33.83,33.92,33.75,33.91,236500.0,33.83,33.92,33.75,33.91,236500.0
2008-02-11 15:10:00,33.9,33.98,33.85,33.89,159500.0,33.9,33.98,33.85,33.89,159500.0
2008-02-11 15:20:00,33.89,34.01,33.87,34.01,244300.0,33.89,34.01,33.87,34.01,244300.0
2008-02-11 15:30:00,34.0,34.0,33.75,33.82,426500.0,34.0,34.0,33.75,33.82,426500.0
2008-02-11 15:40:00,33.82,33.83,33.65,33.76,571900.0,33.82,33.83,33.65,33.76,571900.0
2008-02-11 15:50:00,33.75,33.88,33.69,33.84,1048300.0,33.75,33.88,33.69,33.84,1048300.0
2008-02-12 09:30:00,33.96,34.49,33.86,34.44,393500.0,33.96,34.49,33.86,34.44,393500.0
2008-02-12 09:40:00,34.44,34.6,34.4,34.59,321600.0,34.44,34.6,34.4,34.59,321600.0
2008-02-12 09:50:00,34.59,34.62,34.39,34.41,265800.0,34.59,34.62,34.39,34.41,265800.0
2008-02-12 10:00:00,34.41,34.55,34.31,34.55,235600.0,34.41,34.55,34.31,34.55,235600.0
2008-02-12 10:10:00,34.55,34.69,34.46,34.59,302900.0,34.55,34.69,34.46,34.59,302900.0
2008-02-12 10:20:00,34.59,34.7,34.56,34.65,197700.0,34.59,34.7,34.56,34.65,197700.0
2008-02-12 10:30:00,34.65,34.7,34.6,34.66,365500.0,34.65,34.7,34.6,34.66,365500.0
2008-02-12 10:40:00,34.67,34.95,34.66,34.89,440500.0,34.67,34.95,34.66,34.89,440500.0
2008-02-12 10:50:00,34.89,35.01,34.83,35.01,279500.0,34.89,35.01,34.83,35.01,279500.0
2008-02-12 11:00:00,35.01,35.02,34.8,34.87,259700.0,35.01,35.02,34.8,34.87,259700.0
2008-02-12 11:10:00,34.88,34.96,34.79,34.8,173300.0,34.88,34.96,34.79,34.8,173300.0
2008-02-12 11:20:00,34.79,34.81,34.64,34.78,279000.0,34.79,34.81,34.64,34.78,279000.0
2008-02-12 11:30:00,34.78,34.82,34.66,34.7,149000.0,34.78,34.82,34.66,34.7,149000.0
2008-02-12 11:40:00,34.7,34.76,34.7,34.74,155500.0,34.7,34.76,34.7,34.74,155500.0
2008-02-12 11:50:00,34.74,34.77,34.71,34.73,143200.0,34.74,34.77,34.71,34.73,143200.0
2008-02-12 12:00:00,34.73,34.75,34.69,34.71,120700.0,34.73,34.75,34.69,34.71,120700.0
2008-02-12 12:10:00,34.71,34.81,34.7,34.79,124900.0,34.71,34.81,34.7,34.79,124900.0
2008-02-12 12:20:00,34.8,34.8,34.62,34.68,139400.0,34.8,34.8,34.62,34.68,139400.0
2008-02-12 12:30:00,34.68,34.68,34.55,34.55,141900.0,34.68,34.68,34.55,34.55,141900.0
2008-02-12 12:40:00,34.56,34.56,34.38,34.48,260500.0,34.56,34.56,34.38,34.48,260500.0
2008-02-12 12:50:00,34.48,34.55,34.44,34.55,83600.0,34.48,34.55,34.44,34.55,83600.0
2008-02-12 13:00:00,34.55,34.65,34.55,34.64,122400.0,34.55,34.65,34.55,34.64,122400.0
2008-02-12 13:10:00,34.64,34.68,34.6,34.65,84500.0,34.64,34.68,34.6,34.65,84500.0
2008-02-12 13:20:00,34.66,34.68,34.62,34.63,89200.0,34.66,34.68,34.62,34.63,89200.0
2008-02-12 13:30:00,34.63,34.64,34.52,34.54,124400.0,34.63,34.64,34.52,34.54,124400.0
2008-02-12 13:40:00,34.53,34.59,34.52,34.59,127300.0,34.53,34.59,34.52,34.59,127300.0
2008-02-12 13:50:00,34.59,34.64,34.56,34.6,100300.0,34.59,34.64,34.56,34.6,100300.0
2008-02-12 14:00:00,34.6,34.6,34.54,34.55,68900.0,34.6,34.6,34.54,34.55,68900.0
2008-02-12 14:10:00,34.56,34.61,34.44,34.44,158400.0,34.56,34.61,34.44,34.44,158400.0
2008-02-12 14:20:00,34.44,34.47,34.4,34.43,128200.0,34.44,34.47,34.4,34.43,128200.0
2008-02-12 14:30:00,34.42,34.44,34.36,34.38,147900.0,34.42,34.44,34.36,34.38,147900.0
2008-02-12 14:40:00,34.39,34.54,34.37,34.53,134200.0,34.39,34.54,34.37,34.53,134200.0
2008-02-12 14:50:00,34.53,34.53,34.48,34.49,143000.0,34.53,34.53,34.48,34.49,143000.0
2008-02-12 15:00:00,34.49,34.49,34.31,34.35,194300.0,34.49,34.49,34.31,34.35,194300.0
2008-02-12 15:10:00,34.35,34.44,34.34,34.42,183600.0,34.35,34.44,34.34,34.42,183600.0
2008-02-12 15:20:00,34.42,34.43,34.14,34.19,377200.0,34.42,34.43,34.14,34.19,377200.0
2008-02-12 15:30:00,34.2,34.23,34.02,34.08,484100.0,34.2,34.23,34.02,34.08,484100.0
2008-02-12 15:40:00,34.07,34.38,34.07,34.33,630100.0,34.07,34.38,34.07,34.33,630100.0
2008-02-12 15:50:00,34.33,34.4,34.21,34.38,843000.0,34.33,34.4,34.21,34.38,843000.0
2008-02-13 09:30:00,34.97,35.14,34.42,35.06,289800.0,34.97,35.14,34.42,35.06,289800.0
2008-02-13 09:40:00,35.04,35.2,34.87,35.0,413500.0,35.04,35.2,34.87,35.0,413500.0
2008-02-13 09:50:00,35.0,35.17,34.97,35.05,289100.0,35.0,35.17,34.97,35.05,289100.0
2008-02-13 10:00:00,35.03,35.22,34.99,35.13,209800.0,35.03,35.22,34.99,35.13,209800.0
2008-02-13 10:10:00,35.13,35.14,34.9,34.94,314500.0,35.13,35.14,34.9,34.94,314500.0
2008-02-13 10:20:00,34.93,35.09,34.89,35.09,207400.0,34.93,35.09,34.89,35.09,207400.0
2008-02-13 10:30:00,35.09,35.15,34.97,35.14,568400.0,35.09,35.15,34.97,35.14,568400.0
2008-02-13 10:40:00,35.15,35.33,35.11,35.25,397700.0,35.15,35.33,35.11,35.25,397700.0
2008-02-13 10:50:00,35.25,35.36,35.2,35.24,279000.0,35.25,35.36,35.2,35.24,279000.0
2008-02-13 11:00:00,35.24,35.34,35.23,35.32,307200.0,35.24,35.34,35.23,35.32,307200.0
2008-02-13 11:10:00,35.32,35.32,35.11,35.11,228000.0,35.32,35.32,35.11,35.11,228000.0
2008-02-13 11:20:00,35.11,35.19,35.02,35.16,152200.0,35.11,35.19,35.02,35.16,152200.0
2008-02-13 11:30:00,35.16,35.16,35.06,35.13,116000.0,35.16,35.16,35.06,35.13,116000.0
2008-02-13 11:40:00,35.13,35.2,35.09,35.19,121900.0,35.13,35.2,35.09,35.19,121900.0
2008-02-13 11:50:00,35.18,35.2,35.05,35.11,147000.0,35.18,35.2,35.05,35.11,147000.0
2008-02-13 12:00:00,35.11,35.14,35.06,35.08,111000.0,35.11,35.14,35.06,35.08,111000.0
2008-02-13 12:10:00,35.08,35.12,35.02,35.07,206300.0,35.08,35.12,35.02,35.07,206300.0
2008-02-13 12:20:00,35.07,35.12,35.03,35.06,133000.0,35.07,35.12,35.03,35.06,133000.0
2008-02-13 12:30:00,35.05,35.09,35.05,35.07,58600.0,35.05,35.09,35.05,35.07,58600.0
2008-02-13 12:40:00,35.06,35.07,35.05,35.06,78100.0,35.06,35.07,35.05,35.06,78100.0
2008-02-13 12:50:00,35.07,35.1,35.03,35.04,98900.0,35.07,35.1,35.03,35.04,98900.0
2008-02-13 13:00:00,35.04,35.08,34.97,35.06,147600.0,35.04,35.08,34.97,35.06,147600.0
2008-02-13 13:10:00,35.07,35.07,35.01,35.04,107300.0,35.07,35.07,35.01,35.04,107300.0
2008-02-13 13:20:00,35.05,35.06,34.95,35.02,224100.0,35.05,35.06,34.95,35.02,224100.0
2008-02-13 13:30:00,35.01,35.07,35.01,35.05,112700.0,35.01,35.07,35.01,35.05,112700.0
2008-02-13 13:40:00,35.05,35.08,35.02,35.08,173000.0,35.05,35.08,35.02,35.08,173000.0
2008-02-13 13:50:00,35.08,35.1,35.0,35.1,171900.0,35.08,35.1,35.0,35.1,171900.0
2008-02-13 14:00:00,35.09,35.1,35.04,35.07,183000.0,35.09,35.1,35.04,35.07,183000.0
2008-02-13 14:10:00,35.07,35.15,35.02,35.15,129300.0,35.07,35.15,35.02,35.15,129300.0
2008-02-13 14:20:00,35.15,35.15,35.06,35.12,140900.0,35.15,35.15,35.06,35.12,140900.0
2008-02-13 14:30:00,35.12,35.21,35.08,35.2,173900.0,35.12,35.21,35.08,35.2,173900.0
2008-02-13 14:40:00,35.2,35.2,35.13,35.14,131000.0,35.2,35.2,35.13,35.14,131000.0
2008-02-13 14:50:00,35.13,35.13,35.07,35.11,197800.0,35.13,35.13,35.07,35.11,197800.0
2008-02-13 15:00:00,35.1,35.12,35.08,35.1,199700.0,35.1,35.12,35.08,35.1,199700.0
2008-02-13 15:10:00,35.1,35.1,34.99,35.03,193100.0,35.1,35.1,34.99,35.03,193100.0
2008-02-13 15:20:00,35.04,35.1,34.99,35.0,287400.0,35.04,35.1,34.99,35.0,287400.0
2008-02-13 15:30:00,34.99,35.15,34.99,35.14,317600.0,34.99,35.15,34.99,35.14,317600.0
2008-02-13 15:40:00,35.13,35.16,35.02,35.03,453300.0,35.13,35.16,35.02,35.03,453300.0
2008-02-13 15:50:00,35.04,35.06,34.94,34.99,577600.0,35.04,35.06,34.94,34.99,577600.0
2008-02-14 09:30:00,35.01,35.2,34.67,34.81,188900.0,35.01,35.2,34.67,34.81,188900.0
2008-02-14 09:40:00,34.8,34.96,34.75,34.96,99500.0,34.8,34.96,34.75,34.96,99500.0
2008-02-14 09:50:00,34.96,35.03,34.89,34.9,122500.0,34.96,35.03,34.89,34.9,122500.0
2008-02-14 10:00:00,34.89,35.01,34.87,34.9,124800.0,34.89,35.01,34.87,34.9,124800.0
2008-02-14 10:10:00,34.92,35.07,34.87,35.04,125200.0,34.92,35.07,34.87,35.04,125200.0
2008-02-14 10:20:00,35.04,35.06,34.96,34.96,105000.0,35.04,35.06,34.96,34.96,105000.0
2008-02-14 10:30:00,34.97,35.04,34.93,35.04,76400.0,34.97,35.04,34.93,35.04,76400.0
2008-02-14 10:40:00,35.05,35.16,34.94,35.14,170300.0,35.05,35.16,34.94,35.14,170300.0
2008-02-14 10:50:00,35.13,35.17,34.99,35.03,161700.0,35.13,35.17,34.99,35.03,161700.0
2008-02-14 11:00:00,35.03,35.09,34.97,35.0,178100.0,35.03,35.09,34.97,35.0,178100.0
2008-02-14 11:10:00,34.99,35.03,34.89,34.98,214700.0,34.99,35.03,34.89,34.98,214700.0
2008-02-14 11:20:00,34.98,35.05,34.93,35.04,216800.0,34.98,35.05,34.93,35.04,216800.0
2008-02-14 11:30:00,35.05,35.1,35.02,35.06,109800.0,35.05,35.1,35.02,35.06,109800.0
2008-02-14 11:40:00,35.06,35.09,35.0,35.05,122900.0,35.06,35.09,35.0,35.05,122900.0
2008-02-14 11:50:00,35.06,35.09,35.02,35.04,185800.0,35.06,35.09,35.02,35.04,185800.0
2008-02-14 12:00:00,35.05,35.06,34.94,35.03,139500.0,35.05,35.06,34.94,35.03,139500.0
2008-02-14 12:10:00,35.03,35.13,35.03,35.11,112700.0,35.03,35.13,35.03,35.11,112700.0
2008-02-14 12:20:00,35.11,35.21,35.08,35.17,170400.0,35.11,35.21,35.08,35.17,170400.0
2008-02-14 12:30:00,35.17,35.21,35.14,35.14,110700.0,35.17,35.21,35.14,35.14,110700.0
2008-02-14 12:40:00,35.14,35.15,35.05,35.06,77400.0,35.14,35.15,35.05,35.06,77400.0
2008-02-14 12:50:00,35.06,35.16,35.06,35.09,192700.0,35.06,35.16,35.06,35.09,192700.0
2008-02-14 13:00:00,35.09,35.16,35.05,35.07,81200.0,35.09,35.16,35.05,35.07,81200.0
2008-02-14 13:10:00,35.07,35.14,35.04,35.14,99000.0,35.07,35.14,35.04,35.14,99000.0
2008-02-14 13:20:00,35.14,35.14,35.03,35.12,180600.0,35.14,35.14,35.03,35.12,180600.0
2008-02-14 13:30:00,35.12,35.18,35.1,35.14,112800.0,35.12,35.18,35.1,35.14,112800.0
2008-02-14 13:40:00,35.15,35.15,35.06,35.06,60100.0,35.15,35.15,35.06,35.06,60100.0
2008-02-14 13:50:00,35.06,35.14,35.04,35.11,179500.0,35.06,35.14,35.04,35.11,179500.0
2008-02-14 14:00:00,35.1,35.14,35.1,35.1,78800.0,35.1,35.14,35.1,35.1,78800.0
2008-02-14 14:10:00,35.09,35.12,35.08,35.1,112800.0,35.09,35.12,35.08,35.1,112800.0
2008-02-14 14:20:00,35.09,35.14,35.03,35.06,151400.0,35.09,35.14,35.03,35.06,151400.0
2008-02-14 14:30:00,35.05,35.1,35.0,35.08,207400.0,35.05,35.1,35.0,35.08,207400.0
2008-02-14 14:40:00,35.08,35.09,34.95,34.99,322200.0,35.08,35.09,34.95,34.99,322200.0
2008-02-14 14:50:00,34.98,34.99,34.9,34.97,240700.0,34.98,34.99,34.9,34.97,240700.0
2008-02-14 15:00:00,34.97,34.98,34.88,34.97,236600.0,34.97,34.98,34.88,34.97,236600.0
2008-02-14 15:10:00,34.97,35.12,34.97,35.12,155700.0,34.97,35.12,34.97,35.12,155700.0
2008-02-14 15:20:00,35.12,35.14,35.02,35.03,160800.0,35.12,35.14,35.02,35.03,160800.0
2008-02-14 15:30:00,35.04,35.09,34.99,35.0,162500.0,35.04,35.09,34.99,35.0,162500.0
2008-02-14 15:40:00,35.0,35.05,34.97,35.05,270600.0,35.0,35.05,34.97,35.05,270600.0
2008-02-14 15:50:00,35.05,35.05,34.91,34.96,408100.0,35.05,35.05,34.91,34.96,408100.0
2008-02-15 09:30:00,34.93,34.95,34.55,34.65,746400.0,34.93,34.95,34.55,34.65,746400.0
2008-02-15 09:40:00,34.64,34.78,34.57,34.68,129900.0,34.64,34.78,34.57,34.68,129900.0
2008-02-15 09:50:00,34.69,34.7,34.5,34.6,122100.0,34.69,34.7,34.5,34.6,122100.0
2008-02-15 10:00:00,34.58,34.68,34.52,34.55,109700.0,34.58,34.68,34.52,34.55,109700.0
2008-02-15 10:10:00,34.54,34.64,34.4,34.51,285900.0,34.54,34.64,34.4,34.51,285900.0
2008-02-15 10:20:00,34.52,34.57,34.51,34.54,56200.0,34.52,34.57,34.51,34.54,56200.0
2008-02-15 10:30:00,34.54,34.74,34.54,34.7,96200.0,34.54,34.74,34.54,34.7,96200.0
2008-02-15 10:40:00,34.7,34.7,34.59,34.63,60100.0,34.7,34.7,34.59,34.63,60100.0
2008-02-15 10:50:00,34.64,34.68,34.57,34.57,76600.0,34.64,34.68,34.57,34.57,76600.0
2008-02-15 11:00:00,34.57,34.59,34.45,34.45,94600.0,34.57,34.59,34.45,34.45,94600.0
2008-02-15 11:10:00,34.46,34.6,34.46,34.53,58700.0,34.46,34.6,34.46,34.53,58700.0
2008-02-15 11:20:00,34.52,34.54,34.46,34.52,53100.0,34.52,34.54,34.46,34.52,53100.0
2008-02-15 11:30:00,34.53,34.54,34.44,34.44,45900.0,34.53,34.54,34.44,34.44,45900.0
2008-02-15 11:40:00,34.44,34.5,34.41,34.45,78800.0,34.44,34.5,34.41,34.45,78800.0
2008-02-15 11:50:00,34.45,34.53,34.45,34.5,34200.0,34.45,34.53,34.45,34.5,34200.0
2008-02-15 12:00:00,34.51,34.59,34.5,34.58,90200.0,34.51,34.59,34.5,34.58,90200.0
2008-02-15 12:10:00,34.58,34.63,34.54,34.58,44000.0,34.58,34.63,34.54,34.58,44000.0
2008-02-15 12:20:00,34.59,34.64,34.42,34.42,47000.0,34.59,34.64,34.42,34.42,47000.0
2008-02-15 12:30:00,34.42,34.46,34.37,34.39,49800.0,34.42,34.46,34.37,34.39,49800.0
2008-02-15 12:40:00,34.39,34.42,34.33,34.38,57200.0,34.39,34.42,34.33,34.38,57200.0
2008-02-15 12:50:00,34.38,34.38,34.3,34.33,45900.0,34.38,34.38,34.3,34.33,45900.0
2008-02-15 13:00:00,34.33,34.36,34.21,34.28,107000.0,34.33,34.36,34.21,34.28,107000.0
2008-02-15 13:10:00,34.28,34.38,34.28,34.33,58200.0,34.28,34.38,34.28,34.33,58200.0
2008-02-15 13:20:00,34.33,34.34,34.27,34.27,83800.0,34.33,34.34,34.27,34.27,83800.0
2008-02-15 13:30:00,34.27,34.3,34.24,34.25,68500.0,34.27,34.3,34.24,34.25,68500.0
2008-02-15 13:40:00,34.25,34.31,34.24,34.28,123800.0,34.25,34.31,34.24,34.28,123800.0
2008-02-15 13:50:00,34.28,34.43,34.28,34.4,182400.0,34.28,34.43,34.28,34.4,182400.0
2008-02-15 14:00:00,34.39,34.52,34.39,34.5,200400.0,34.39,34.52,34.39,34.5,200400.0
2008-02-15 14:10:00,34.5,34.51,34.43,34.45,103100.0,34.5,34.51,34.43,34.45,103100.0
2008-02-15 14:20:00,34.45,34.51,34.45,34.51,89100.0,34.45,34.51,34.45,34.51,89100.0
2008-02-15 14:30:00,34.51,34.56,34.48,34.53,148200.0,34.51,34.56,34.48,34.53,148200.0
2008-02-15 14:40:00,34.53,34.54,34.47,34.51,52800.0,34.53,34.54,34.47,34.51,52800.0
2008-02-15 14:50:00,34.52,34.54,34.42,34.42,108000.0,34.52,34.54,34.42,34.42,108000.0
2008-02-15 15:00:00,34.43,34.52,34.41,34.5,138500.0,34.43,34.52,34.41,34.5,138500.0
2008-02-15 15:10:00,34.5,34.6,34.49,34.57,107200.0,34.5,34.6,34.49,34.57,107200.0
2008-02-15 15:20:00,34.57,34.62,34.56,34.6,120900.0,34.57,34.62,34.56,34.6,120900.0
2008-02-15 15:30:00,34.59,34.62,34.51,34.62,250600.0,34.59,34.62,34.51,34.62,250600.0
2008-02-15 15:40:00,34.61,34.71,34.57,34.65,279700.0,34.61,34.71,34.57,34.65,279700.0
2008-02-15 15:50:00,34.65,34.69,34.61,34.65,349400.0,34.65,34.69,34.61,34.65,349400.0
2008-02-19 09:30:00,35.38,35.48,35.04,35.24,210500.0,35.38,35.48,35.04,35.24,210500.0
2008-02-19 09:40:00,35.24,35.42,35.18,35.42,134100.0,35.24,35.42,35.18,35.42,134100.0
2008-02-19 09:50:00,35.41,35.48,35.35,35.42,107400.0,35.41,35.48,35.35,35.42,107400.0
2008-02-19 10:00:00,35.42,35.5,35.34,35.43,172000.0,35.42,35.5,35.34,35.43,172000.0
2008-02-19 10:10:00,35.42,35.48,35.3,35.46,238100.0,35.42,35.48,35.3,35.46,238100.0
2008-02-19 10:20:00,35.46,35.53,35.44,35.47,206800.0,35.46,35.53,35.44,35.47,206800.0
2008-02-19 10:30:00,35.48,35.49,35.29,35.43,181200.0,35.48,35.49,35.29,35.43,181200.0
2008-02-19 10:40:00,35.43,35.47,35.31,35.34,206700.0,35.43,35.47,35.31,35.34,206700.0
2008-02-19 10:50:00,35.34,35.43,35.24,35.32,252100.0,35.34,35.43,35.24,35.32,252100.0
2008-02-19 11:00:00,35.32,35.38,35.17,35.21,205600.0,35.32,35.38,35.17,35.21,205600.0
2008-02-19 11:10:00,35.21,35.28,35.19,35.27,136800.0,35.21,35.28,35.19,35.27,136800.0
2008-02-19 11:20:00,35.27,35.38,35.22,35.34,198000.0,35.27,35.38,35.22,35.34,198000.0
2008-02-19 11:30:00,35.33,35.45,35.33,35.38,105300.0,35.33,35.45,35.33,35.38,105300.0
2008-02-19 11:40:00,35.38,35.41,35.32,35.33,90400.0,35.38,35.41,35.32,35.33,90400.0
2008-02-19 11:50:00,35.32,35.46,35.26,35.42,127100.0,35.32,35.46,35.26,35.42,127100.0
2008-02-19 12:00:00,35.43,35.45,35.29,35.39,142200.0,35.43,35.45,35.29,35.39,142200.0
2008-02-19 12:10:00,35.4,35.42,35.29,35.34,151200.0,35.4,35.42,35.29,35.34,151200.0
2008-02-19 12:20:00,35.33,35.38,35.31,35.33,107300.0,35.33,35.38,35.31,35.33,107300.0
2008-02-19 12:30:00,35.33,35.33,35.21,35.23,99200.0,35.33,35.33,35.21,35.23,99200.0
2008-02-19 12:40:00,35.24,35.26,35.17,35.23,52300.0,35.24,35.26,35.17,35.23,52300.0
2008-02-19 12:50:00,35.24,35.36,35.22,35.3,134400.0,35.24,35.36,35.22,35.3,134400.0
2008-02-19 13:00:00,35.3,35.39,35.3,35.35,90800.0,35.3,35.39,35.3,35.35,90800.0
2008-02-19 13:10:00,35.36,35.48,35.35,35.45,141800.0,35.36,35.48,35.35,35.45,141800.0
2008-02-19 13:20:00,35.45,35.5,35.39,35.43,117000.0,35.45,35.5,35.39,35.43,117000.0
2008-02-19 13:30:00,35.44,35.44,35.28,35.32,134700.0,35.44,35.44,35.28,35.32,134700.0
2008-02-19 13:40:00,35.32,35.34,35.26,35.32,80300.0,35.32,35.34,35.26,35.32,80300.0
2008-02-19 13:50:00,35.32,35.36,35.26,35.27,78100.0,35.32,35.36,35.26,35.27,78100.0
2008-02-19 14:00:00,35.27,35.32,35.23,35.24,78700.0,35.27,35.32,35.23,35.24,78700.0
2008-02-19 14:10:00,35.24,35.28,35.24,35.27,68200.0,35.24,35.28,35.24,35.27,68200.0
2008-02-19 14:20:00,35.27,35.32,35.25,35.25,122600.0,35.27,35.32,35.25,35.25,122600.0
2008-02-19 14:30:00,35.25,35.25,35.05,35.07,129600.0,35.25,35.25,35.05,35.07,129600.0
2008-02-19 14:40:00,35.07,35.08,34.89,35.01,170000.0,35.07,35.08,34.89,35.01,170000.0
2008-02-19 14:50:00,35.01,35.03,34.84,34.85,164200.0,35.01,35.03,34.84,34.85,164200.0
2008-02-19 15:00:00,34.85,34.97,34.8,34.95,200900.0,34.85,34.97,34.8,34.95,200900.0
2008-02-19 15:10:00,34.94,35.01,34.91,34.98,139500.0,34.94,35.01,34.91,34.98,139500.0
2008-02-19 15:20:00,34.99,35.0,34.85,34.92,166500.0,34.99,35.0,34.85,34.92,166500.0
2008-02-19 15:30:00,34.92,35.04,34.86,34.97,196900.0,34.92,35.04,34.86,34.97,196900.0
2008-02-19 15:40:00,34.97,35.03,34.92,34.92,217500.0,34.97,35.03,34.92,34.92,217500.0
2008-02-19 15:50:00,34.92,34.93,34.82,34.93,417400.0,34.92,34.93,34.82,34.93,417400.0
2008-02-20 09:30:00,34.35,34.64,34.31,34.33,324500.0,34.35,34.64,34.31,34.33,324500.0
2008-02-20 09:40:00,34.35,34.52,34.28,34.51,208400.0,34.35,34.52,34.28,34.51,208400.0
2008-02-20 09:50:00,34.52,34.61,34.44,34.48,146000.0,34.52,34.61,34.44,34.48,146000.0
2008-02-20 10:00:00,34.47,34.57,34.41,34.55,133600.0,34.47,34.57,34.41,34.55,133600.0
2008-02-20 10:10:00,34.55,34.73,34.53,34.73,131200.0,34.55,34.73,34.53,34.73,131200.0
2008-02-20 10:20:00,34.73,34.81,34.55,34.68,169800.0,34.73,34.81,34.55,34.68,169800.0
2008-02-20 10:30:00,34.68,34.68,34.47,34.62,120000.0,34.68,34.68,34.47,34.62,120000.0
2008-02-20 10:40:00,34.62,34.66,34.51,34.56,107800.0,34.62,34.66,34.51,34.56,107800.0
2008-02-20 10:50:00,34.56,34.58,34.44,34.47,82900.0,34.56,34.58,34.44,34.47,82900.0
2008-02-20 11:00:00,34.48,34.52,34.39,34.39,55900.0,34.48,34.52,34.39,34.39,55900.0
2008-02-20 11:10:00,34.38,34.53,34.37,34.48,76300.0,34.38,34.53,34.37,34.48,76300.0
2008-02-20 11:20:00,34.47,34.54,34.39,34.4,85900.0,34.47,34.54,34.39,34.4,85900.0
2008-02-20 11:30:00,34.41,34.42,34.38,34.39,70700.0,34.41,34.42,34.38,34.39,70700.0
2008-02-20 11:40:00,34.4,34.41,34.26,34.35,107800.0,34.4,34.41,34.26,34.35,107800.0
2008-02-20 11:50:00,34.35,34.38,34.27,34.28,92400.0,34.35,34.38,34.27,34.28,92400.0
2008-02-20 12:00:00,34.28,34.57,34.25,34.46,159600.0,34.28,34.57,34.25,34.46,159600.0
2008-02-20 12:10:00,34.46,34.79,34.45,34.62,172200.0,34.46,34.79,34.45,34.62,172200.0
2008-02-20 12:20:00,34.63,34.82,34.63,34.78,207100.0,34.63,34.82,34.63,34.78,207100.0
2008-02-20 12:30:00,34.78,34.83,34.72,34.75,113400.0,34.78,34.83,34.72,34.75,113400.0
2008-02-20 12:40:00,34.75,34.8,34.75,34.79,122500.0,34.75,34.8,34.75,34.79,122500.0
2008-02-20 12:50:00,34.79,34.87,34.78,34.79,106400.0,34.79,34.87,34.78,34.79,106400.0
2008-02-20 13:00:00,34.8,35.03,34.79,35.0,166800.0,34.8,35.03,34.79,35.0,166800.0
2008-02-20 13:10:00,35.0,35.06,34.98,34.98,126300.0,35.0,35.06,34.98,34.98,126300.0
2008-02-20 13:20:00,34.98,34.98,34.89,34.93,177500.0,34.98,34.98,34.89,34.93,177500.0
2008-02-20 13:30:00,34.93,34.99,34.89,34.99,112600.0,34.93,34.99,34.89,34.99,112600.0
2008-02-20 13:40:00,34.99,35.11,34.99,35.07,151300.0,34.99,35.11,34.99,35.07,151300.0
2008-02-20 13:50:00,35.06,35.21,35.05,35.09,185400.0,35.06,35.21,35.05,35.09,185400.0
2008-02-20 14:00:00,35.09,35.24,34.98,35.0,293000.0,35.09,35.24,34.98,35.0,293000.0
2008-02-20 14:10:00,35.01,35.07,34.91,34.94,187100.0,35.01,35.07,34.91,34.94,187100.0
2008-02-20 14:20:00,34.93,35.03,34.87,34.98,126100.0,34.93,35.03,34.87,34.98,126100.0
2008-02-20 14:30:00,34.98,35.04,34.91,34.94,92700.0,34.98,35.04,34.91,34.94,92700.0
2008-02-20 14:40:00,34.94,35.16,34.9,35.16,104800.0,34.94,35.16,34.9,35.16,104800.0
2008-02-20 14:50:00,35.16,35.28,35.13,35.2,171100.0,35.16,35.28,35.13,35.2,171100.0
2008-02-20 15:00:00,35.19,35.27,35.15,35.2,136200.0,35.19,35.27,35.15,35.2,136200.0
2008-02-20 15:10:00,35.21,35.23,35.04,35.08,228500.0,35.21,35.23,35.04,35.08,228500.0
2008-02-20 15:20:00,35.07,35.1,34.99,35.0,125000.0,35.07,35.1,34.99,35.0,125000.0
2008-02-20 15:30:00,34.99,35.06,34.93,35.03,142900.0,34.99,35.06,34.93,35.03,142900.0
2008-02-20 15:40:00,35.03,35.08,34.93,35.02,194000.0,35.03,35.08,34.93,35.02,194000.0
2008-02-20 15:50:00,35.03,35.1,35.02,35.08,335600.0,35.03,35.1,35.02,35.08,335600.0
2008-02-21 09:30:00,35.14,35.43,35.02,35.28,229400.0,35.14,35.43,35.02,35.28,229400.0
2008-02-21 09:40:00,35.29,35.47,35.29,35.33,116400.0,35.29,35.47,35.29,35.33,116400.0
2008-02-21 09:50:00,35.34,35.39,35.29,35.32,113200.0,35.34,35.39,35.29,35.32,113200.0
2008-02-21 10:00:00,35.31,35.33,35.19,35.32,144800.0,35.31,35.33,35.19,35.32,144800.0
2008-02-21 10:10:00,35.32,35.5,35.32,35.46,113500.0,35.32,35.5,35.32,35.46,113500.0
2008-02-21 10:20:00,35.46,35.53,35.42,35.49,161100.0,35.46,35.53,35.42,35.49,161100.0
2008-02-21 10:30:00,35.49,35.53,35.47,35.49,189000.0,35.49,35.53,35.47,35.49,189000.0
2008-02-21 10:40:00,35.49,35.51,35.42,35.48,174500.0,35.49,35.51,35.42,35.48,174500.0
2008-02-21 10:50:00,35.47,35.51,35.37,35.4,171400.0,35.47,35.51,35.37,35.4,171400.0
2008-02-21 11:00:00,35.38,35.43,35.31,35.38,155200.0,35.38,35.43,35.31,35.38,155200.0
2008-02-21 11:10:00,35.38,35.4,35.31,35.37,88800.0,35.38,35.4,35.31,35.37,88800.0
2008-02-21 11:20:00,35.37,35.37,35.26,35.26,191100.0,35.37,35.37,35.26,35.26,191100.0
2008-02-21 11:30:00,35.26,35.3,35.24,35.26,145600.0,35.26,35.3,35.24,35.26,145600.0
2008-02-21 11:40:00,35.27,35.27,35.18,35.26,103300.0,35.27,35.27,35.18,35.26,103300.0
2008-02-21 11:50:00,35.26,35.29,35.09,35.17,121600.0,35.26,35.29,35.09,35.17,121600.0
2008-02-21 12:00:00,35.16,35.16,35.0,35.07,135200.0,35.16,35.16,35.0,35.07,135200.0
2008-02-21 12:10:00,35.07,35.12,34.96,35.01,92600.0,35.07,35.12,34.96,35.01,92600.0
2008-02-21 12:20:00,35.01,35.09,34.87,35.08,148000.0,35.01,35.09,34.87,35.08,148000.0
2008-02-21 12:30:00,35.09,35.09,34.9,35.05,174300.0,35.09,35.09,34.9,35.05,174300.0
2008-02-21 12:40:00,35.05,35.11,35.03,35.1,74700.0,35.05,35.11,35.03,35.1,74700.0
2008-02-21 12:50:00,35.09,35.11,35.05,35.07,82200.0,35.09,35.11,35.05,35.07,82200.0
2008-02-21 13:00:00,35.07,35.08,34.98,35.02,86200.0,35.07,35.08,34.98,35.02,86200.0
2008-02-21 13:10:00,35.02,35.02,34.87,34.9,111600.0,35.02,35.02,34.87,34.9,111600.0
2008-02-21 13:20:00,34.9,34.9,34.83,34.86,137200.0,34.9,34.9,34.83,34.86,137200.0
2008-02-21 13:30:00,34.87,34.88,34.79,34.82,116600.0,34.87,34.88,34.79,34.82,116600.0
2008-02-21 13:40:00,34.82,34.86,34.77,34.79,52300.0,34.82,34.86,34.77,34.79,52300.0
2008-02-21 13:50:00,34.78,34.88,34.74,34.82,79600.0,34.78,34.88,34.74,34.82,79600.0
2008-02-21 14:00:00,34.82,34.93,34.8,34.92,86300.0,34.82,34.93,34.8,34.92,86300.0
2008-02-21 14:10:00,34.93,34.97,34.86,34.95,104800.0,34.93,34.97,34.86,34.95,104800.0
2008-02-21 14:20:00,34.95,35.04,34.95,35.04,120100.0,34.95,35.04,34.95,35.04,120100.0
2008-02-21 14:30:00,35.03,35.1,34.99,35.06,83200.0,35.03,35.1,34.99,35.06,83200.0
2008-02-21 14:40:00,35.07,35.07,34.85,34.88,144300.0,35.07,35.07,34.85,34.88,144300.0
2008-02-21 14:50:00,34.88,34.94,34.85,34.91,99500.0,34.88,34.94,34.85,34.91,99500.0
2008-02-21 15:00:00,34.91,34.92,34.67,34.78,191100.0,34.91,34.92,34.67,34.78,191100.0
2008-02-21 15:10:00,34.77,34.86,34.71,34.79,199900.0,34.77,34.86,34.71,34.79,199900.0
2008-02-21 15:20:00,34.79,34.79,34.69,34.74,225900.0,34.79,34.79,34.69,34.74,225900.0
2008-02-21 15:30:00,34.73,34.8,34.71,34.72,164900.0,34.73,34.8,34.71,34.72,164900.0
2008-02-21 15:40:00,34.72,34.82,34.71,34.79,272500.0,34.72,34.82,34.71,34.79,272500.0
2008-02-21 15:50:00,34.78,34.82,34.68,34.82,465700.0,34.78,34.82,34.68,34.82,465700.0
2008-02-22 09:30:00,34.85,35.19,34.83,35.13,194300.0,34.85,35.19,34.83,35.13,194300.0
2008-02-22 09:40:00,35.1,35.13,34.98,35.05,138800.0,35.1,35.13,34.98,35.05,138800.0
2008-02-22 09:50:00,35.04,35.13,34.91,35.04,152700.0,35.04,35.13,34.91,35.04,152700.0
2008-02-22 10:00:00,35.04,35.07,34.84,34.96,182300.0,35.04,35.07,34.84,34.96,182300.0
2008-02-22 10:10:00,34.96,35.0,34.88,34.92,102900.0,34.96,35.0,34.88,34.92,102900.0
2008-02-22 10:20:00,34.91,34.92,34.71,34.74,155200.0,34.91,34.92,34.71,34.74,155200.0
2008-02-22 10:30:00,34.75,34.78,34.53,34.54,278000.0,34.75,34.78,34.53,34.54,278000.0
2008-02-22 10:40:00,34.54,34.64,34.51,34.6,154800.0,34.54,34.64,34.51,34.6,154800.0
2008-02-22 10:50:00,34.6,34.73,34.6,34.66,172000.0,34.6,34.73,34.6,34.66,172000.0
2008-02-22 11:00:00,34.66,34.8,34.66,34.79,180400.0,34.66,34.8,34.66,34.79,180400.0
2008-02-22 11:10:00,34.79,34.9,34.71,34.9,197400.0,34.79,34.9,34.71,34.9,197400.0
2008-02-22 11:20:00,34.9,34.97,34.86,34.93,115000.0,34.9,34.97,34.86,34.93,115000.0
2008-02-22 11:30:00,34.93,34.93,34.83,34.89,137900.0,34.93,34.93,34.83,34.89,137900.0
2008-02-22 11:40:00,34.88,34.88,34.78,34.82,65700.0,34.88,34.88,34.78,34.82,65700.0
2008-02-22 11:50:00,34.82,34.88,34.81,34.87,58500.0,34.82,34.88,34.81,34.87,58500.0
2008-02-22 12:00:00,34.87,34.88,34.67,34.67,100300.0,34.87,34.88,34.67,34.67,100300.0
2008-02-22 12:10:00,34.67,34.68,34.54,34.57,105900.0,34.67,34.68,34.54,34.57,105900.0
2008-02-22 12:20:00,34.57,34.72,34.56,34.68,46700.0,34.57,34.72,34.56,34.68,46700.0
2008-02-22 12:30:00,34.7,34.74,34.61,34.67,52600.0,34.7,34.74,34.61,34.67,52600.0
2008-02-22 12:40:00,34.68,34.73,34.65,34.66,34300.0,34.68,34.73,34.65,34.66,34300.0
2008-02-22 12:50:00,34.66,34.77,34.66,34.72,64900.0,34.66,34.77,34.66,34.72,64900.0
2008-02-22 13:00:00,34.72,34.75,34.63,34.7,56400.0,34.72,34.75,34.63,34.7,56400.0
2008-02-22 13:10:00,34.7,34.76,34.66,34.67,96000.0,34.7,34.76,34.66,34.67,96000.0
2008-02-22 13:20:00,34.68,34.69,34.56,34.56,82600.0,34.68,34.69,34.56,34.56,82600.0
2008-02-22 13:30:00,34.55,34.6,34.46,34.56,81600.0,34.55,34.6,34.46,34.56,81600.0
2008-02-22 13:40:00,34.56,34.65,34.5,34.58,171400.0,34.56,34.65,34.5,34.58,171400.0
2008-02-22 13:50:00,34.59,34.62,34.54,34.55,90800.0,34.59,34.62,34.54,34.55,90800.0
2008-02-22 14:00:00,34.55,34.61,34.51,34.54,66100.0,34.55,34.61,34.51,34.54,66100.0
2008-02-22 14:10:00,34.56,34.6,34.5,34.6,145300.0,34.56,34.6,34.5,34.6,145300.0
2008-02-22 14:20:00,34.61,34.62,34.54,34.57,58400.0,34.61,34.62,34.54,34.57,58400.0
2008-02-22 14:30:00,34.56,34.65,34.52,34.61,68000.0,34.56,34.65,34.52,34.61,68000.0
2008-02-22 14:40:00,34.61,34.7,34.59,34.68,85100.0,34.61,34.7,34.59,34.68,85100.0
2008-02-22 14:50:00,34.68,34.72,34.63,34.65,93800.0,34.68,34.72,34.63,34.65,93800.0
2008-02-22 15:00:00,34.66,34.73,34.65,34.68,96600.0,34.66,34.73,34.65,34.68,96600.0
2008-02-22 15:10:00,34.68,34.69,34.54,34.56,172600.0,34.68,34.69,34.54,34.56,172600.0
2008-02-22 15:20:00,34.56,34.69,34.54,34.69,244800.0,34.56,34.69,34.54,34.69,244800.0
2008-02-22 15:30:00,34.69,35.03,34.64,34.99,479500.0,34.69,35.03,34.64,34.99,479500.0
2008-02-22 15:40:00,34.99,35.03,34.85,35.02,307100.0,34.99,35.03,34.85,35.02,307100.0
2008-02-22 15:50:00,35.01,35.18,34.94,35.12,489600.0,35.01,35.18,34.94,35.12,489600.0
2008-02-25 09:30:00,35.08,35.38,35.01,35.2,160400.0,35.08,35.38,35.01,35.2,160400.0
2008-02-25 09:40:00,35.2,35.23,35.07,35.22,57200.0,35.2,35.23,35.07,35.22,57200.0
2008-02-25 09:50:00,35.22,35.22,35.04,35.12,56100.0,35.22,35.22,35.04,35.12,56100.0
2008-02-25 10:00:00,35.12,35.29,35.04,35.2,150800.0,35.12,35.29,35.04,35.2,150800.0
2008-02-25 10:10:00,35.2,35.45,35.13,35.33,194200.0,35.2,35.45,35.13,35.33,194200.0
2008-02-25 10:20:00,35.33,35.62,35.26,35.62,203200.0,35.33,35.62,35.26,35.62,203200.0
2008-02-25 10:30:00,35.62,35.65,35.46,35.51,129900.0,35.62,35.65,35.46,35.51,129900.0
2008-02-25 10:40:00,35.5,35.75,35.49,35.72,141000.0,35.5,35.75,35.49,35.72,141000.0
2008-02-25 10:50:00,35.71,35.75,35.59,35.63,84800.0,35.71,35.75,35.59,35.63,84800.0
2008-02-25 11:00:00,35.63,35.65,35.53,35.55,101700.0,35.63,35.65,35.53,35.55,101700.0
2008-02-25 11:10:00,35.55,35.85,35.55,35.8,247400.0,35.55,35.85,35.55,35.8,247400.0
2008-02-25 11:20:00,35.8,35.84,35.7,35.82,115000.0,35.8,35.84,35.7,35.82,115000.0
2008-02-25 11:30:00,35.83,35.83,35.71,35.73,103000.0,35.83,35.83,35.71,35.73,103000.0
2008-02-25 11:40:00,35.73,35.73,35.62,35.65,128700.0,35.73,35.73,35.62,35.65,128700.0
2008-02-25 11:50:00,35.65,35.7,35.56,35.57,135900.0,35.65,35.7,35.56,35.57,135900.0
2008-02-25 12:00:00,35.57,35.6,35.49,35.5,66100.0,35.57,35.6,35.49,35.5,66100.0
2008-02-25 12:10:00,35.5,35.52,35.39,35.46,71000.0,35.5,35.52,35.39,35.46,71000.0
2008-02-25 12:20:00,35.45,35.46,35.41,35.43,41300.0,35.45,35.46,35.41,35.43,41300.0
2008-02-25 12:30:00,35.44,35.45,35.32,35.38,80100.0,35.44,35.45,35.32,35.38,80100.0
2008-02-25 12:40:00,35.38,35.51,35.34,35.5,75200.0,35.38,35.51,35.34,35.5,75200.0
2008-02-25 12:50:00,35.48,35.51,35.44,35.51,59800.0,35.48,35.51,35.44,35.51,59800.0
2008-02-25 13:00:00,35.5,35.54,35.41,35.48,98800.0,35.5,35.54,35.41,35.48,98800.0
2008-02-25 13:10:00,35.48,35.5,35.37,35.37,99100.0,35.48,35.5,35.37,35.37,99100.0
2008-02-25 13:20:00,35.38,35.4,35.2,35.26,143500.0,35.38,35.4,35.2,35.26,143500.0
2008-02-25 13:30:00,35.25,35.29,35.15,35.2,119800.0,35.25,35.29,35.15,35.2,119800.0
2008-02-25 13:40:00,35.2,35.29,35.19,35.24,109500.0,35.2,35.29,35.19,35.24,109500.0
2008-02-25 13:50:00,35.24,35.34,35.23,35.31,70100.0,35.24,35.34,35.23,35.31,70100.0
2008-02-25 14:00:00,35.31,35.32,35.2,35.25,121400.0,35.31,35.32,35.2,35.25,121400.0
2008-02-25 14:10:00,35.25,35.35,35.24,35.26,148400.0,35.25,35.35,35.24,35.26,148400.0
2008-02-25 14:20:00,35.27,35.59,35.21,35.52,325700.0,35.27,35.59,35.21,35.52,325700.0
2008-02-25 14:30:00,35.52,35.61,35.38,35.41,378700.0,35.52,35.61,35.38,35.41,378700.0
2008-02-25 14:40:00,35.4,35.45,35.22,35.3,257300.0,35.4,35.45,35.22,35.3,257300.0
2008-02-25 14:50:00,35.29,35.46,35.24,35.43,273900.0,35.29,35.46,35.24,35.43,273900.0
2008-02-25 15:00:00,35.44,35.55,35.39,35.39,194600.0,35.44,35.55,35.39,35.39,194600.0
2008-02-25 15:10:00,35.39,35.56,35.36,35.47,200100.0,35.39,35.56,35.36,35.47,200100.0
2008-02-25 15:20:00,35.47,35.62,35.43,35.58,142700.0,35.47,35.62,35.43,35.58,142700.0
2008-02-25 15:30:00,35.58,35.61,35.53,35.6,280000.0,35.58,35.61,35.53,35.6,280000.0
2008-02-25 15:40:00,35.6,35.62,35.44,35.46,364400.0,35.6,35.62,35.44,35.46,364400.0
2008-02-25 15:50:00,35.46,35.56,35.45,35.52,549000.0,35.46,35.56,35.45,35.52,549000.0
2008-02-26 09:30:00,35.61,35.69,35.51,35.62,204300.0,35.61,35.69,35.51,35.62,204300.0
2008-02-26 09:40:00,35.62,35.97,35.62,35.87,274300.0,35.62,35.97,35.62,35.87,274300.0
2008-02-26 09:50:00,35.87,35.89,35.66,35.66,137900.0,35.87,35.89,35.66,35.66,137900.0
2008-02-26 10:00:00,35.65,35.71,35.54,35.68,180400.0,35.65,35.71,35.54,35.68,180400.0
2008-02-26 10:10:00,35.67,35.72,35.59,35.63,144400.0,35.67,35.72,35.59,35.63,144400.0
2008-02-26 10:20:00,35.64,35.65,35.5,35.54,91700.0,35.64,35.65,35.5,35.54,91700.0
2008-02-26 10:30:00,35.53,35.62,35.46,35.53,98800.0,35.53,35.62,35.46,35.53,98800.0
2008-02-26 10:40:00,35.52,35.52,35.44,35.51,98300.0,35.52,35.52,35.44,35.51,98300.0
2008-02-26 10:50:00,35.51,35.85,35.47,35.74,241700.0,35.51,35.85,35.47,35.74,241700.0
2008-02-26 11:00:00,35.73,35.89,35.71,35.76,102400.0,35.73,35.89,35.71,35.76,102400.0
2008-02-26 11:10:00,35.75,35.88,35.7,35.81,105600.0,35.75,35.88,35.7,35.81,105600.0
2008-02-26 11:20:00,35.82,35.83,35.7,35.78,89700.0,35.82,35.83,35.7,35.78,89700.0
2008-02-26 11:30:00,35.78,35.97,35.76,35.93,90900.0,35.78,35.97,35.76,35.93,90900.0
2008-02-26 11:40:00,35.94,36.04,35.89,36.04,81500.0,35.94,36.04,35.89,36.04,81500.0
2008-02-26 11:50:00,36.04,36.16,36.01,36.14,118300.0,36.04,36.16,36.01,36.14,118300.0
2008-02-26 12:00:00,36.14,36.2,36.08,36.16,138000.0,36.14,36.2,36.08,36.16,138000.0
2008-02-26 12:10:00,36.16,36.2,35.96,36.08,144500.0,36.16,36.2,35.96,36.08,144500.0
2008-02-26 12:20:00,36.09,36.21,36.09,36.14,119000.0,36.09,36.21,36.09,36.14,119000.0
2008-02-26 12:30:00,36.13,36.15,36.06,36.1,81800.0,36.13,36.15,36.06,36.1,81800.0
2008-02-26 12:40:00,36.1,36.17,36.09,36.16,97000.0,36.1,36.17,36.09,36.16,97000.0
2008-02-26 12:50:00,36.15,36.3,36.08,36.3,110600.0,36.15,36.3,36.08,36.3,110600.0
2008-02-26 13:00:00,36.29,36.46,36.26,36.39,229700.0,36.29,36.46,36.26,36.39,229700.0
2008-02-26 13:10:00,36.39,36.39,36.3,36.3,65000.0,36.39,36.39,36.3,36.3,65000.0
2008-02-26 13:20:00,36.31,36.33,36.15,36.17,81100.0,36.31,36.33,36.15,36.17,81100.0
2008-02-26 13:30:00,36.17,36.23,36.15,36.23,52100.0,36.17,36.23,36.15,36.23,52100.0
2008-02-26 13:40:00,36.22,36.26,36.2,36.2,94200.0,36.22,36.26,36.2,36.2,94200.0
2008-02-26 13:50:00,36.2,36.21,36.07,36.07,137100.0,36.2,36.21,36.07,36.07,137100.0
2008-02-26 14:00:00,36.08,36.15,36.06,36.08,124000.0,36.08,36.15,36.06,36.08,124000.0
2008-02-26 14:10:00,36.08,36.09,36.03,36.06,167700.0,36.08,36.09,36.03,36.06,167700.0
2008-02-26 14:20:00,36.06,36.15,36.01,36.11,129800.0,36.06,36.15,36.01,36.11,129800.0
2008-02-26 14:30:00,36.11,36.23,36.11,36.15,125400.0,36.11,36.23,36.11,36.15,125400.0
2008-02-26 14:40:00,36.16,36.18,36.05,36.17,106700.0,36.16,36.18,36.05,36.17,106700.0
2008-02-26 14:50:00,36.18,36.2,36.07,36.13,149800.0,36.18,36.2,36.07,36.13,149800.0
2008-02-26 15:00:00,36.13,36.15,35.93,35.95,183300.0,36.13,36.15,35.93,35.95,183300.0
2008-02-26 15:10:00,35.95,35.97,35.74,35.78,278300.0,35.95,35.97,35.74,35.78,278300.0
2008-02-26 15:20:00,35.78,35.79,35.64,35.72,239700.0,35.78,35.79,35.64,35.72,239700.0
2008-02-26 15:30:00,35.75,35.82,35.69,35.76,356800.0,35.75,35.82,35.69,35.76,356800.0
2008-02-26 15:40:00,35.76,35.78,35.67,35.69,274500.0,35.76,35.78,35.67,35.69,274500.0
2008-02-26 15:50:00,35.69,35.87,35.69,35.87,529900.0,35.69,35.87,35.69,35.87,529900.0
2008-02-27 09:30:00,35.47,35.5,35.14,35.15,276600.0,35.47,35.5,35.14,35.15,276600.0
2008-02-27 09:40:00,35.15,35.41,35.02,35.4,217400.0,35.15,35.41,35.02,35.4,217400.0
2008-02-27 09:50:00,35.41,35.44,35.26,35.38,111100.0,35.41,35.44,35.26,35.38,111100.0
2008-02-27 10:00:00,35.38,35.46,35.3,35.38,149300.0,35.38,35.46,35.3,35.38,149300.0
2008-02-27 10:10:00,35.38,35.62,35.26,35.58,193600.0,35.38,35.62,35.26,35.58,193600.0
2008-02-27 10:20:00,35.58,35.59,35.36,35.38,217300.0,35.58,35.59,35.36,35.38,217300.0
2008-02-27 10:30:00,35.38,35.52,35.38,35.45,171800.0,35.38,35.52,35.38,35.45,171800.0
2008-02-27 10:40:00,35.45,35.69,35.44,35.64,298100.0,35.45,35.69,35.44,35.64,298100.0
2008-02-27 10:50:00,35.64,35.77,35.64,35.72,155600.0,35.64,35.77,35.64,35.72,155600.0
2008-02-27 11:00:00,35.73,35.83,35.69,35.7,215400.0,35.73,35.83,35.69,35.7,215400.0
2008-02-27 11:10:00,35.71,35.78,35.64,35.77,199900.0,35.71,35.78,35.64,35.77,199900.0
2008-02-27 11:20:00,35.78,35.78,35.61,35.64,99100.0,35.78,35.78,35.61,35.64,99100.0
2008-02-27 11:30:00,35.65,35.7,35.58,35.61,92700.0,35.65,35.7,35.58,35.61,92700.0
2008-02-27 11:40:00,35.61,35.75,35.6,35.68,78600.0,35.61,35.75,35.6,35.68,78600.0
2008-02-27 11:50:00,35.69,35.76,35.64,35.74,108100.0,35.69,35.76,35.64,35.74,108100.0
2008-02-27 12:00:00,35.74,35.75,35.61,35.64,109100.0,35.74,35.75,35.61,35.64,109100.0
2008-02-27 12:10:00,35.66,35.73,35.53,35.55,92100.0,35.66,35.73,35.53,35.55,92100.0
2008-02-27 12:20:00,35.55,35.57,35.5,35.54,61900.0,35.55,35.57,35.5,35.54,61900.0
2008-02-27 12:30:00,35.54,35.62,35.48,35.6,66000.0,35.54,35.62,35.48,35.6,66000.0
2008-02-27 12:40:00,35.61,35.64,35.53,35.55,55500.0,35.61,35.64,35.53,35.55,55500.0
2008-02-27 12:50:00,35.55,35.66,35.51,35.58,59200.0,35.55,35.66,35.51,35.58,59200.0
2008-02-27 13:00:00,35.57,35.62,35.51,35.56,67700.0,35.57,35.62,35.51,35.56,67700.0
2008-02-27 13:10:00,35.55,35.63,35.52,35.57,109300.0,35.55,35.63,35.52,35.57,109300.0
2008-02-27 13:20:00,35.58,35.58,35.5,35.57,79800.0,35.58,35.58,35.5,35.57,79800.0
2008-02-27 13:30:00,35.57,35.61,35.38,35.42,132200.0,35.57,35.61,35.38,35.42,132200.0
2008-02-27 13:40:00,35.42,35.49,35.4,35.42,124200.0,35.42,35.49,35.4,35.42,124200.0
2008-02-27 13:50:00,35.43,35.45,35.34,35.36,130900.0,35.43,35.45,35.34,35.36,130900.0
2008-02-27 14:00:00,35.36,35.37,35.15,35.2,303600.0,35.36,35.37,35.15,35.2,303600.0
2008-02-27 14:10:00,35.2,35.37,35.16,35.35,148100.0,35.2,35.37,35.16,35.35,148100.0
2008-02-27 14:20:00,35.35,35.35,35.14,35.15,159500.0,35.35,35.35,35.14,35.15,159500.0
2008-02-27 14:30:00,35.15,35.3,35.15,35.27,112900.0,35.15,35.3,35.15,35.27,112900.0
2008-02-27 14:40:00,35.28,35.45,35.27,35.43,176200.0,35.28,35.45,35.27,35.43,176200.0
2008-02-27 14:50:00,35.42,35.49,35.33,35.49,82000.0,35.42,35.49,35.33,35.49,82000.0
2008-02-27 15:00:00,35.49,35.52,35.35,35.39,121800.0,35.49,35.52,35.35,35.39,121800.0
2008-02-27 15:10:00,35.39,35.49,35.37,35.48,103500.0,35.39,35.49,35.37,35.48,103500.0
2008-02-27 15:20:00,35.49,35.6,35.43,35.55,136500.0,35.49,35.6,35.43,35.55,136500.0
2008-02-27 15:30:00,35.55,35.58,35.51,35.53,109000.0,35.55,35.58,35.51,35.53,109000.0
2008-02-27 15:40:00,35.53,35.56,35.43,35.54,268600.0,35.53,35.56,35.43,35.54,268600.0
2008-02-27 15:50:00,35.54,35.54,35.45,35.5,512500.0,35.54,35.54,35.45,35.5,512500.0
2008-02-28 09:30:00,35.16,35.45,34.97,35.15,279900.0,35.16,35.45,34.97,35.15,279900.0
2008-02-28 09:40:00,35.15,35.2,35.06,35.08,188400.0,35.15,35.2,35.06,35.08,188400.0
2008-02-28 09:50:00,35.1,35.27,35.05,35.14,151000.0,35.1,35.27,35.05,35.14,151000.0
2008-02-28 10:00:00,35.15,35.35,35.13,35.29,119900.0,35.15,35.35,35.13,35.29,119900.0
2008-02-28 10:10:00,35.29,35.45,35.28,35.34,123800.0,35.29,35.45,35.28,35.34,123800.0
2008-02-28 10:20:00,35.34,35.5,35.34,35.49,137400.0,35.34,35.5,35.34,35.49,137400.0
2008-02-28 10:30:00,35.49,35.59,35.4,35.58,150200.0,35.49,35.59,35.4,35.58,150200.0
2008-02-28 10:40:00,35.58,35.7,35.5,35.51,133000.0,35.58,35.7,35.5,35.51,133000.0
2008-02-28 10:50:00,35.5,35.53,35.45,35.46,97300.0,35.5,35.53,35.45,35.46,97300.0
2008-02-28 11:00:00,35.45,35.5,35.2,35.28,148100.0,35.45,35.5,35.2,35.28,148100.0
2008-02-28 11:10:00,35.29,35.38,35.25,35.34,71000.0,35.29,35.38,35.25,35.34,71000.0
2008-02-28 11:20:00,35.35,35.36,35.22,35.35,60900.0,35.35,35.36,35.22,35.35,60900.0
2008-02-28 11:30:00,35.34,35.35,35.14,35.21,89600.0,35.34,35.35,35.14,35.21,89600.0
2008-02-28 11:40:00,35.21,35.3,35.2,35.23,60700.0,35.21,35.3,35.2,35.23,60700.0
2008-02-28 11:50:00,35.23,35.33,35.22,35.31,56200.0,35.23,35.33,35.22,35.31,56200.0
2008-02-28 12:00:00,35.31,35.35,35.28,35.28,53200.0,35.31,35.35,35.28,35.28,53200.0
2008-02-28 12:10:00,35.28,35.3,35.25,35.26,52500.0,35.28,35.3,35.25,35.26,52500.0
2008-02-28 12:20:00,35.27,35.41,35.26,35.39,72400.0,35.27,35.41,35.26,35.39,72400.0
2008-02-28 12:30:00,35.4,35.42,35.32,35.35,64400.0,35.4,35.42,35.32,35.35,64400.0
2008-02-28 12:40:00,35.34,35.42,35.32,35.37,61600.0,35.34,35.42,35.32,35.37,61600.0
2008-02-28 12:50:00,35.37,35.37,35.31,35.31,47500.0,35.37,35.37,35.31,35.31,47500.0
2008-02-28 13:00:00,35.31,35.35,35.28,35.35,162700.0,35.31,35.35,35.28,35.35,162700.0
2008-02-28 13:10:00,35.35,35.44,35.34,35.41,64000.0,35.35,35.44,35.34,35.41,64000.0
2008-02-28 13:20:00,35.42,35.46,35.34,35.35,90000.0,35.42,35.46,35.34,35.35,90000.0
2008-02-28 13:30:00,35.36,35.39,35.28,35.28,54300.0,35.36,35.39,35.28,35.28,54300.0
2008-02-28 13:40:00,35.28,35.4,35.25,35.39,61100.0,35.28,35.4,35.25,35.39,61100.0
2008-02-28 13:50:00,35.4,35.41,35.26,35.33,95500.0,35.4,35.41,35.26,35.33,95500.0
2008-02-28 14:00:00,35.34,35.36,35.27,35.34,64500.0,35.34,35.36,35.27,35.34,64500.0
2008-02-28 14:10:00,35.34,35.5,35.34,35.49,93200.0,35.34,35.5,35.34,35.49,93200.0
2008-02-28 14:20:00,35.48,35.58,35.47,35.56,104800.0,35.48,35.58,35.47,35.56,104800.0
2008-02-28 14:30:00,35.55,35.59,35.51,35.57,96600.0,35.55,35.59,35.51,35.57,96600.0
2008-02-28 14:40:00,35.57,35.64,35.57,35.57,126300.0,35.57,35.64,35.57,35.57,126300.0
2008-02-28 14:50:00,35.58,35.68,35.58,35.63,123600.0,35.58,35.68,35.58,35.63,123600.0
2008-02-28 15:00:00,35.62,35.62,35.45,35.48,128600.0,35.62,35.62,35.45,35.48,128600.0
2008-02-28 15:10:00,35.48,35.51,35.39,35.39,141700.0,35.48,35.51,35.39,35.39,141700.0
2008-02-28 15:20:00,35.39,35.4,35.3,35.35,225200.0,35.39,35.4,35.3,35.35,225200.0
2008-02-28 15:30:00,35.35,35.35,35.28,35.3,224200.0,35.35,35.35,35.28,35.3,224200.0
2008-02-28 15:40:00,35.31,35.38,35.26,35.32,372200.0,35.31,35.38,35.26,35.32,372200.0
2008-02-28 15:50:00,35.31,35.34,35.23,35.33,508400.0,35.31,35.34,35.23,35.33,508400.0
2008-02-29 09:30:00,34.91,34.92,34.56,34.87,193600.0,34.91,34.92,34.56,34.87,193600.0
2008-02-29 09:40:00,34.86,34.88,34.46,34.52,233200.0,34.86,34.88,34.46,34.52,233200.0
2008-02-29 09:50:00,34.52,34.63,34.51,34.55,141000.0,34.52,34.63,34.51,34.55,141000.0
2008-02-29 10:00:00,34.55,34.66,34.38,34.42,194900.0,34.55,34.66,34.38,34.42,194900.0
2008-02-29 10:10:00,34.41,34.41,34.13,34.27,418800.0,34.41,34.41,34.13,34.27,418800.0
2008-02-29 10:20:00,34.26,34.3,34.12,34.28,211300.0,34.26,34.3,34.12,34.28,211300.0
2008-02-29 10:30:00,34.27,34.38,34.15,34.38,188700.0,34.27,34.38,34.15,34.38,188700.0
2008-02-29 10:40:00,34.37,34.5,34.28,34.38,174800.0,34.37,34.5,34.28,34.38,174800.0
2008-02-29 10:50:00,34.38,34.43,34.3,34.3,135000.0,34.38,34.43,34.3,34.3,135000.0
2008-02-29 11:00:00,34.31,34.35,34.2,34.35,112600.0,34.31,34.35,34.2,34.35,112600.0
2008-02-29 11:10:00,34.34,34.35,34.27,34.29,133100.0,34.34,34.35,34.27,34.29,133100.0
2008-02-29 11:20:00,34.29,34.35,34.24,34.27,92700.0,34.29,34.35,34.24,34.27,92700.0
2008-02-29 11:30:00,34.27,34.37,34.2,34.26,120700.0,34.27,34.37,34.2,34.26,120700.0
2008-02-29 11:40:00,34.26,34.3,34.22,34.25,72800.0,34.26,34.3,34.22,34.25,72800.0
2008-02-29 11:50:00,34.25,34.32,34.15,34.25,61600.0,34.25,34.32,34.15,34.25,61600.0
2008-02-29 12:00:00,34.25,34.3,34.23,34.28,92300.0,34.25,34.3,34.23,34.28,92300.0
2008-02-29 12:10:00,34.29,34.29,34.2,34.23,115100.0,34.29,34.29,34.2,34.23,115100.0
2008-02-29 12:20:00,34.23,34.43,34.22,34.39,111000.0,34.23,34.43,34.22,34.39,111000.0
2008-02-29 12:30:00,34.37,34.4,34.26,34.28,93300.0,34.37,34.4,34.26,34.28,93300.0
2008-02-29 12:40:00,34.28,34.31,34.18,34.26,89600.0,34.28,34.31,34.18,34.26,89600.0
2008-02-29 12:50:00,34.26,34.29,34.16,34.16,118700.0,34.26,34.29,34.16,34.16,118700.0
2008-02-29 13:00:00,34.17,34.28,34.11,34.27,152100.0,34.17,34.28,34.11,34.27,152100.0
2008-02-29 13:10:00,34.26,34.4,34.24,34.29,85100.0,34.26,34.4,34.24,34.29,85100.0
2008-02-29 13:20:00,34.29,34.35,34.08,34.08,342900.0,34.29,34.35,34.08,34.08,342900.0
2008-02-29 13:30:00,34.09,34.1,33.87,33.94,469200.0,34.09,34.1,33.87,33.94,469200.0
2008-02-29 13:40:00,33.95,34.0,33.9,33.96,107400.0,33.95,34.0,33.9,33.96,107400.0
2008-02-29 13:50:00,33.96,33.97,33.76,33.76,202500.0,33.96,33.97,33.76,33.76,202500.0
2008-02-29 14:00:00,33.77,33.81,33.72,33.79,295300.0,33.77,33.81,33.72,33.79,295300.0
2008-02-29 14:10:00,33.8,33.88,33.76,33.82,131400.0,33.8,33.88,33.76,33.82,131400.0
2008-02-29 14:20:00,33.82,33.94,33.77,33.81,436300.0,33.82,33.94,33.77,33.81,436300.0
2008-02-29 14:30:00,33.82,33.83,33.59,33.65,380900.0,33.82,33.83,33.59,33.65,380900.0
2008-02-29 14:40:00,33.65,33.65,33.48,33.57,844500.0,33.65,33.65,33.48,33.57,844500.0
2008-02-29 14:50:00,33.58,33.67,33.57,33.63,312500.0,33.58,33.67,33.57,33.63,312500.0
2008-02-29 15:00:00,33.63,33.66,33.54,33.64,344200.0,33.63,33.66,33.54,33.64,344200.0
2008-02-29 15:10:00,33.64,33.68,33.55,33.68,485800.0,33.64,33.68,33.55,33.68,485800.0
2008-02-29 15:20:00,33.69,33.74,33.64,33.66,490700.0,33.69,33.74,33.64,33.66,490700.0
2008-02-29 15:30:00,33.66,33.68,33.59,33.62,511800.0,33.66,33.68,33.59,33.62,511800.0
2008-02-29 15:40:00,33.62,33.63,33.56,33.61,1042900.0,33.62,33.63,33.56,33.61,1042900.0
2008-02-29 15:50:00,33.61,33.71,33.57,33.68,1256300.0,33.61,33.71,33.57,33.68,1256300.0
2008-03-03 09:30:00,33.62,33.68,33.28,33.41,288700.0,33.62,33.68,33.28,33.41,288700.0
2008-03-03 09:40:00,33.41,33.44,33.16,33.31,254100.0,33.41,33.44,33.16,33.31,254100.0
2008-03-03 09:50:00,33.31,33.44,33.27,33.36,182600.0,33.31,33.44,33.27,33.36,182600.0
2008-03-03 10:00:00,33.35,33.6,33.31,33.41,343100.0,33.35,33.6,33.31,33.41,343100.0
2008-03-03 10:10:00,33.41,33.55,33.37,33.37,436600.0,33.41,33.55,33.37,33.37,436600.0
2008-03-03 10:20:00,33.38,33.38,33.17,33.28,298600.0,33.38,33.38,33.17,33.28,298600.0
2008-03-03 10:30:00,33.28,33.31,33.14,33.27,169400.0,33.28,33.31,33.14,33.27,169400.0
2008-03-03 10:40:00,33.26,33.34,33.21,33.28,142000.0,33.26,33.34,33.21,33.28,142000.0
2008-03-03 10:50:00,33.29,33.29,33.09,33.15,211000.0,33.29,33.29,33.09,33.15,211000.0
2008-03-03 11:00:00,33.16,33.16,32.98,33.12,299200.0,33.16,33.16,32.98,33.12,299200.0
2008-03-03 11:10:00,33.13,33.17,32.93,32.93,346100.0,33.13,33.17,32.93,32.93,346100.0
2008-03-03 11:20:00,32.93,32.99,32.87,32.92,309700.0,32.93,32.99,32.87,32.92,309700.0
2008-03-03 11:30:00,32.91,33.0,32.87,32.98,255700.0,32.91,33.0,32.87,32.98,255700.0
2008-03-03 11:40:00,32.98,33.0,32.96,33.0,83000.0,32.98,33.0,32.96,33.0,83000.0
2008-03-03 11:50:00,33.0,33.07,32.97,33.03,264100.0,33.0,33.07,32.97,33.03,264100.0
2008-03-03 12:00:00,33.03,33.05,33.0,33.05,133600.0,33.03,33.05,33.0,33.05,133600.0
2008-03-03 12:10:00,33.05,33.09,32.95,33.09,174900.0,33.05,33.09,32.95,33.09,174900.0
2008-03-03 12:20:00,33.09,33.2,33.0,33.18,191100.0,33.09,33.2,33.0,33.18,191100.0
2008-03-03 12:30:00,33.18,33.2,33.13,33.14,171800.0,33.18,33.2,33.13,33.14,171800.0
2008-03-03 12:40:00,33.13,33.17,33.07,33.13,188300.0,33.13,33.17,33.07,33.13,188300.0
2008-03-03 12:50:00,33.13,33.2,33.13,33.16,167000.0,33.13,33.2,33.13,33.16,167000.0
2008-03-03 13:00:00,33.17,33.2,33.07,33.07,382000.0,33.17,33.2,33.07,33.07,382000.0
2008-03-03 13:10:00,33.07,33.08,32.98,32.99,235300.0,33.07,33.08,32.98,32.99,235300.0
2008-03-03 13:20:00,33.0,33.03,32.99,32.99,105900.0,33.0,33.03,32.99,32.99,105900.0
2008-03-03 13:30:00,32.99,33.0,32.87,32.98,263300.0,32.99,33.0,32.87,32.98,263300.0
2008-03-03 13:40:00,32.98,33.11,32.97,33.08,126400.0,32.98,33.11,32.97,33.08,126400.0
2008-03-03 13:50:00,33.09,33.12,33.01,33.02,223700.0,33.09,33.12,33.01,33.02,223700.0
2008-03-03 14:00:00,33.02,33.02,32.96,32.99,200300.0,33.02,33.02,32.96,32.99,200300.0
2008-03-03 14:10:00,32.99,33.02,32.94,32.94,188100.0,32.99,33.02,32.94,32.94,188100.0
2008-03-03 14:20:00,32.94,33.0,32.93,32.99,203600.0,32.94,33.0,32.93,32.99,203600.0
2008-03-03 14:30:00,33.0,33.01,32.92,32.92,203900.0,33.0,33.01,32.92,32.92,203900.0
2008-03-03 14:40:00,32.92,33.0,32.91,32.96,199000.0,32.92,33.0,32.91,32.96,199000.0
2008-03-03 14:50:00,32.96,32.96,32.82,32.83,217500.0,32.96,32.96,32.82,32.83,217500.0
2008-03-03 15:00:00,32.84,32.88,32.77,32.78,502400.0,32.84,32.88,32.77,32.78,502400.0
2008-03-03 15:10:00,32.79,32.79,32.71,32.76,531000.0,32.79,32.79,32.71,32.76,531000.0
2008-03-03 15:20:00,32.76,32.78,32.67,32.69,589500.0,32.76,32.78,32.67,32.69,589500.0
2008-03-03 15:30:00,32.69,32.7,32.53,32.56,1135400.0,32.69,32.7,32.53,32.56,1135400.0
2008-03-03 15:40:00,32.57,32.78,32.56,32.76,926900.0,32.57,32.78,32.56,32.76,926900.0
2008-03-03 15:50:00,32.76,32.91,32.74,32.86,884500.0,32.76,32.91,32.74,32.86,884500.0
2008-03-04 09:30:00,32.8,32.88,32.55,32.56,218900.0,32.8,32.88,32.55,32.56,218900.0
2008-03-04 09:40:00,32.56,32.63,32.49,32.55,222200.0,32.56,32.63,32.49,32.55,222200.0
2008-03-04 09:50:00,32.55,32.69,32.54,32.6,187300.0,32.55,32.69,32.54,32.6,187300.0
2008-03-04 10:00:00,32.6,32.67,32.55,32.58,159100.0,32.6,32.67,32.55,32.58,159100.0
2008-03-04 10:10:00,32.59,32.73,32.59,32.73,179900.0,32.59,32.73,32.59,32.73,179900.0
2008-03-04 10:20:00,32.73,32.84,32.71,32.76,193200.0,32.73,32.84,32.71,32.76,193200.0
2008-03-04 10:30:00,32.77,32.77,32.65,32.75,120900.0,32.77,32.77,32.65,32.75,120900.0
2008-03-04 10:40:00,32.74,32.76,32.64,32.65,189000.0,32.74,32.76,32.64,32.65,189000.0
2008-03-04 10:50:00,32.66,32.72,32.6,32.6,167000.0,32.66,32.72,32.6,32.6,167000.0
2008-03-04 11:00:00,32.6,32.74,32.56,32.72,228800.0,32.6,32.74,32.56,32.72,228800.0
2008-03-04 11:10:00,32.71,32.75,32.67,32.74,118000.0,32.71,32.75,32.67,32.74,118000.0
2008-03-04 11:20:00,32.74,32.79,32.69,32.78,133000.0,32.74,32.79,32.69,32.78,133000.0
2008-03-04 11:30:00,32.79,32.81,32.72,32.72,104500.0,32.79,32.81,32.72,32.72,104500.0
2008-03-04 11:40:00,32.73,32.77,32.67,32.74,91600.0,32.73,32.77,32.67,32.74,91600.0
2008-03-04 11:50:00,32.74,32.76,32.67,32.7,101900.0,32.74,32.76,32.67,32.7,101900.0
2008-03-04 12:00:00,32.71,32.79,32.7,32.72,100900.0,32.71,32.79,32.7,32.72,100900.0
2008-03-04 12:10:00,32.72,32.79,32.66,32.69,115300.0,32.72,32.79,32.66,32.69,115300.0
2008-03-04 12:20:00,32.69,32.76,32.66,32.74,110500.0,32.69,32.76,32.66,32.74,110500.0
2008-03-04 12:30:00,32.74,32.79,32.69,32.72,113500.0,32.74,32.79,32.69,32.72,113500.0
2008-03-04 12:40:00,32.72,32.74,32.58,32.6,168800.0,32.72,32.74,32.58,32.6,168800.0
2008-03-04 12:50:00,32.61,32.62,32.46,32.52,126500.0,32.61,32.62,32.46,32.52,126500.0
2008-03-04 13:00:00,32.52,32.56,32.43,32.48,137100.0,32.52,32.56,32.43,32.48,137100.0
2008-03-04 13:10:00,32.48,32.63,32.47,32.59,115800.0,32.48,32.63,32.47,32.59,115800.0
2008-03-04 13:20:00,32.59,32.7,32.59,32.66,78700.0,32.59,32.7,32.59,32.66,78700.0
2008-03-04 13:30:00,32.66,32.68,32.5,32.53,136100.0,32.66,32.68,32.5,32.53,136100.0
2008-03-04 13:40:00,32.53,32.68,32.53,32.61,188500.0,32.53,32.68,32.53,32.61,188500.0
2008-03-04 13:50:00,32.62,32.7,32.56,32.59,117700.0,32.62,32.7,32.56,32.59,117700.0
2008-03-04 14:00:00,32.6,32.64,32.51,32.55,148500.0,32.6,32.64,32.51,32.55,148500.0
2008-03-04 14:10:00,32.55,32.66,32.55,32.66,148200.0,32.55,32.66,32.55,32.66,148200.0
2008-03-04 14:20:00,32.65,32.7,32.58,32.62,190200.0,32.65,32.7,32.58,32.62,190200.0
2008-03-04 14:30:00,32.62,32.64,32.56,32.61,104000.0,32.62,32.64,32.56,32.61,104000.0
2008-03-04 14:40:00,32.6,32.74,32.59,32.72,193800.0,32.6,32.74,32.59,32.72,193800.0
2008-03-04 14:50:00,32.72,32.75,32.65,32.72,174700.0,32.72,32.75,32.65,32.72,174700.0
2008-03-04 15:00:00,32.72,33.0,32.67,32.94,405500.0,32.72,33.0,32.67,32.94,405500.0
2008-03-04 15:10:00,32.94,33.03,32.77,33.0,464600.0,32.94,33.03,32.77,33.0,464600.0
2008-03-04 15:20:00,33.0,33.0,32.87,32.91,199700.0,33.0,33.0,32.87,32.91,199700.0
2008-03-04 15:30:00,32.91,33.05,32.89,33.02,517900.0,32.91,33.05,32.89,33.02,517900.0
2008-03-04 15:40:00,33.01,33.12,32.96,33.06,422100.0,33.01,33.12,32.96,33.06,422100.0
2008-03-04 15:50:00,33.07,33.09,32.96,33.07,565800.0,33.07,33.09,32.96,33.07,565800.0
2008-03-05 09:30:00,33.0,33.08,32.23,32.62,481200.0,33.0,33.08,32.23,32.62,481200.0
2008-03-05 09:40:00,32.62,32.63,32.12,32.14,685200.0,32.62,32.63,32.12,32.14,685200.0
2008-03-05 09:50:00,32.14,32.31,32.01,32.28,494400.0,32.14,32.31,32.01,32.28,494400.0
2008-03-05 10:00:00,32.28,32.5,32.27,32.35,531800.0,32.28,32.5,32.27,32.35,531800.0
2008-03-05 10:10:00,32.34,32.4,32.24,32.4,440000.0,32.34,32.4,32.24,32.4,440000.0
2008-03-05 10:20:00,32.4,32.45,32.34,32.44,263700.0,32.4,32.45,32.34,32.44,263700.0
2008-03-05 10:30:00,32.44,32.55,32.29,32.54,288700.0,32.44,32.55,32.29,32.54,288700.0
2008-03-05 10:40:00,32.54,32.63,32.48,32.59,231100.0,32.54,32.63,32.48,32.59,231100.0
2008-03-05 10:50:00,32.58,32.69,32.55,32.57,166100.0,32.58,32.69,32.55,32.57,166100.0
2008-03-05 11:00:00,32.57,32.59,32.53,32.57,180000.0,32.57,32.59,32.53,32.57,180000.0
2008-03-05 11:10:00,32.57,32.6,32.55,32.6,103900.0,32.57,32.6,32.55,32.6,103900.0
2008-03-05 11:20:00,32.6,32.61,32.41,32.46,249600.0,32.6,32.61,32.41,32.46,249600.0
2008-03-05 11:30:00,32.46,32.51,32.4,32.47,188100.0,32.46,32.51,32.4,32.47,188100.0
2008-03-05 11:40:00,32.46,32.47,32.34,32.34,152500.0,32.46,32.47,32.34,32.34,152500.0
2008-03-05 11:50:00,32.35,32.51,32.33,32.48,114300.0,32.35,32.51,32.33,32.48,114300.0
2008-03-05 12:00:00,32.48,32.67,32.38,32.45,415400.0,32.48,32.67,32.38,32.45,415400.0
2008-03-05 12:10:00,32.45,32.55,32.38,32.41,250800.0,32.45,32.55,32.38,32.41,250800.0
2008-03-05 12:20:00,32.41,32.47,32.25,32.33,146700.0,32.41,32.47,32.25,32.33,146700.0
2008-03-05 12:30:00,32.32,32.36,32.27,32.31,118100.0,32.32,32.36,32.27,32.31,118100.0
2008-03-05 12:40:00,32.33,32.37,32.3,32.32,95600.0,32.33,32.37,32.3,32.32,95600.0
2008-03-05 12:50:00,32.32,32.53,32.32,32.49,246600.0,32.32,32.53,32.32,32.49,246600.0
2008-03-05 13:00:00,32.5,32.51,32.4,32.51,190500.0,32.5,32.51,32.4,32.51,190500.0
2008-03-05 13:10:00,32.5,32.51,32.3,32.31,134500.0,32.5,32.51,32.3,32.31,134500.0
2008-03-05 13:20:00,32.3,32.39,32.25,32.38,155200.0,32.3,32.39,32.25,32.38,155200.0
2008-03-05 13:30:00,32.38,32.38,32.13,32.21,258600.0,32.38,32.38,32.13,32.21,258600.0
2008-03-05 13:40:00,32.22,32.28,32.14,32.21,146800.0,32.22,32.28,32.14,32.21,146800.0
2008-03-05 13:50:00,32.21,32.25,32.14,32.19,129900.0,32.21,32.25,32.14,32.19,129900.0
2008-03-05 14:00:00,32.18,32.22,32.07,32.15,294500.0,32.18,32.22,32.07,32.15,294500.0
2008-03-05 14:10:00,32.15,32.37,32.14,32.24,129600.0,32.15,32.37,32.14,32.24,129600.0
2008-03-05 14:20:00,32.24,32.3,32.22,32.26,111900.0,32.24,32.3,32.22,32.26,111900.0
2008-03-05 14:30:00,32.26,32.29,32.21,32.26,86600.0,32.26,32.29,32.21,32.26,86600.0
2008-03-05 14:40:00,32.26,32.41,32.24,32.37,126200.0,32.26,32.41,32.24,32.37,126200.0
2008-03-05 14:50:00,32.37,32.44,32.31,32.36,181800.0,32.37,32.44,32.31,32.36,181800.0
2008-03-05 15:00:00,32.37,32.37,32.29,32.33,178100.0,32.37,32.37,32.29,32.33,178100.0
2008-03-05 15:10:00,32.32,32.36,32.22,32.25,226300.0,32.32,32.36,32.22,32.25,226300.0
2008-03-05 15:20:00,32.25,32.39,32.24,32.27,277700.0,32.25,32.39,32.24,32.27,277700.0
2008-03-05 15:30:00,32.27,32.35,32.25,32.25,351800.0,32.27,32.35,32.25,32.25,351800.0
2008-03-05 15:40:00,32.26,32.33,32.26,32.3,472400.0,32.26,32.33,32.26,32.3,472400.0
2008-03-05 15:50:00,32.3,32.41,32.3,32.41,659400.0,32.3,32.41,32.3,32.41,659400.0
2008-03-06 09:30:00,32.4,32.52,32.21,32.52,355800.0,32.4,32.52,32.21,32.52,355800.0
2008-03-06 09:40:00,32.52,32.97,32.47,32.91,328900.0,32.52,32.97,32.47,32.91,328900.0
2008-03-06 09:50:00,32.91,33.05,32.81,32.93,318900.0,32.91,33.05,32.81,32.93,318900.0
2008-03-06 10:00:00,32.92,32.96,32.73,32.89,183600.0,32.92,32.96,32.73,32.89,183600.0
2008-03-06 10:10:00,32.89,32.96,32.82,32.82,180000.0,32.89,32.96,32.82,32.82,180000.0
2008-03-06 10:20:00,32.82,32.95,32.78,32.86,207700.0,32.82,32.95,32.78,32.86,207700.0
2008-03-06 10:30:00,32.86,33.0,32.85,32.97,242600.0,32.86,33.0,32.85,32.97,242600.0
2008-03-06 10:40:00,32.97,33.08,32.93,33.08,217400.0,32.97,33.08,32.93,33.08,217400.0
2008-03-06 10:50:00,33.08,33.08,32.96,33.01,209300.0,33.08,33.08,32.96,33.01,209300.0
2008-03-06 11:00:00,33.02,33.11,32.94,32.94,254600.0,33.02,33.11,32.94,32.94,254600.0
2008-03-06 11:10:00,32.94,32.97,32.85,32.94,224000.0,32.94,32.97,32.85,32.94,224000.0
2008-03-06 11:20:00,32.93,33.0,32.86,32.94,82500.0,32.93,33.0,32.86,32.94,82500.0
2008-03-06 11:30:00,32.94,33.06,32.93,33.04,110200.0,32.94,33.06,32.93,33.04,110200.0
2008-03-06 11:40:00,33.04,33.08,33.0,33.01,78600.0,33.04,33.08,33.0,33.01,78600.0
2008-03-06 11:50:00,33.01,33.02,32.95,32.98,187200.0,33.01,33.02,32.95,32.98,187200.0
2008-03-06 12:00:00,32.97,32.98,32.84,32.9,173200.0,32.97,32.98,32.84,32.9,173200.0
2008-03-06 12:10:00,32.89,32.91,32.75,32.82,181900.0,32.89,32.91,32.75,32.82,181900.0
2008-03-06 12:20:00,32.82,32.91,32.82,32.85,62900.0,32.82,32.91,32.82,32.85,62900.0
2008-03-06 12:30:00,32.86,32.9,32.82,32.85,63000.0,32.86,32.9,32.82,32.85,63000.0
2008-03-06 12:40:00,32.85,32.92,32.84,32.86,94400.0,32.85,32.92,32.84,32.86,94400.0
2008-03-06 12:50:00,32.86,32.88,32.78,32.78,74900.0,32.86,32.88,32.78,32.78,74900.0
2008-03-06 13:00:00,32.79,32.88,32.78,32.85,99500.0,32.79,32.88,32.78,32.85,99500.0
2008-03-06 13:10:00,32.85,32.86,32.79,32.84,69300.0,32.85,32.86,32.79,32.84,69300.0
2008-03-06 13:20:00,32.84,32.84,32.76,32.8,91900.0,32.84,32.84,32.76,32.8,91900.0
2008-03-06 13:30:00,32.79,32.84,32.76,32.82,100000.0,32.79,32.84,32.76,32.82,100000.0
2008-03-06 13:40:00,32.81,32.9,32.78,32.85,128100.0,32.81,32.9,32.78,32.85,128100.0
2008-03-06 13:50:00,32.85,32.86,32.79,32.8,79700.0,32.85,32.86,32.79,32.8,79700.0
2008-03-06 14:00:00,32.8,32.95,32.79,32.82,160900.0,32.8,32.95,32.79,32.82,160900.0
2008-03-06 14:10:00,32.83,32.87,32.8,32.84,123500.0,32.83,32.87,32.8,32.84,123500.0
2008-03-06 14:20:00,32.84,32.86,32.82,32.82,124000.0,32.84,32.86,32.82,32.82,124000.0
2008-03-06 14:30:00,32.82,32.87,32.82,32.86,69400.0,32.82,32.87,32.82,32.86,69400.0
2008-03-06 14:40:00,32.85,33.0,32.84,32.98,122600.0,32.85,33.0,32.84,32.98,122600.0
2008-03-06 14:50:00,32.98,32.99,32.85,32.85,99700.0,32.98,32.99,32.85,32.85,99700.0
2008-03-06 15:00:00,32.85,32.86,32.71,32.71,156800.0,32.85,32.86,32.71,32.71,156800.0
2008-03-06 15:10:00,32.71,32.87,32.69,32.87,155800.0,32.71,32.87,32.69,32.87,155800.0
2008-03-06 15:20:00,32.87,32.9,32.83,32.86,173700.0,32.87,32.9,32.83,32.86,173700.0
2008-03-06 15:30:00,32.85,32.86,32.68,32.69,187000.0,32.85,32.86,32.68,32.69,187000.0
2008-03-06 15:40:00,32.69,32.73,32.67,32.67,255000.0,32.69,32.73,32.67,32.67,255000.0
2008-03-06 15:50:00,32.66,32.67,32.45,32.47,797600.0,32.66,32.67,32.45,32.47,797600.0
2008-03-07 09:30:00,32.59,32.85,32.42,32.82,235400.0,32.59,32.85,32.42,32.82,235400.0
2008-03-07 09:40:00,32.82,33.0,32.72,32.94,178900.0,32.82,33.0,32.72,32.94,178900.0
2008-03-07 09:50:00,32.95,33.23,32.9,33.13,186800.0,32.95,33.23,32.9,33.13,186800.0
2008-03-07 10:00:00,33.14,33.28,32.99,33.08,222900.0,33.14,33.28,32.99,33.08,222900.0
2008-03-07 10:10:00,33.09,33.23,33.03,33.13,176300.0,33.09,33.23,33.03,33.13,176300.0
2008-03-07 10:20:00,33.13,33.18,32.9,33.04,208000.0,33.13,33.18,32.9,33.04,208000.0
2008-03-07 10:30:00,33.03,33.17,32.97,33.17,152700.0,33.03,33.17,32.97,33.17,152700.0
2008-03-07 10:40:00,33.16,33.24,33.08,33.09,109200.0,33.16,33.24,33.08,33.09,109200.0
2008-03-07 10:50:00,33.09,33.11,32.89,32.91,131300.0,33.09,33.11,32.89,32.91,131300.0
2008-03-07 11:00:00,32.9,32.9,32.72,32.72,125000.0,32.9,32.9,32.72,32.72,125000.0
2008-03-07 11:10:00,32.72,32.78,32.7,32.73,108000.0,32.72,32.78,32.7,32.73,108000.0
2008-03-07 11:20:00,32.73,32.78,32.59,32.61,209300.0,32.73,32.78,32.59,32.61,209300.0
2008-03-07 11:30:00,32.61,32.71,32.61,32.69,69800.0,32.61,32.71,32.61,32.69,69800.0
2008-03-07 11:40:00,32.69,32.74,32.54,32.59,121300.0,32.69,32.74,32.54,32.59,121300.0
2008-03-07 11:50:00,32.59,32.62,32.54,32.61,71800.0,32.59,32.62,32.54,32.61,71800.0
2008-03-07 12:00:00,32.6,32.68,32.6,32.62,71900.0,32.6,32.68,32.6,32.62,71900.0
2008-03-07 12:10:00,32.63,32.69,32.58,32.68,90500.0,32.63,32.69,32.58,32.68,90500.0
2008-03-07 12:20:00,32.68,32.74,32.65,32.67,76300.0,32.68,32.74,32.65,32.67,76300.0
2008-03-07 12:30:00,32.68,32.72,32.59,32.59,88100.0,32.68,32.72,32.59,32.59,88100.0
2008-03-07 12:40:00,32.59,32.7,32.59,32.69,96900.0,32.59,32.7,32.59,32.69,96900.0
2008-03-07 12:50:00,32.7,32.73,32.69,32.72,50400.0,32.7,32.73,32.69,32.72,50400.0
2008-03-07 13:00:00,32.72,32.73,32.64,32.65,86400.0,32.72,32.73,32.64,32.65,86400.0
2008-03-07 13:10:00,32.65,32.65,32.51,32.52,119800.0,32.65,32.65,32.51,32.52,119800.0
2008-03-07 13:20:00,32.52,32.66,32.51,32.65,84000.0,32.52,32.66,32.51,32.65,84000.0
2008-03-07 13:30:00,32.64,32.64,32.49,32.52,186100.0,32.64,32.64,32.49,32.52,186100.0
2008-03-07 13:40:00,32.52,32.53,32.33,32.37,136400.0,32.52,32.53,32.33,32.37,136400.0
2008-03-07 13:50:00,32.37,32.37,32.25,32.26,150400.0,32.37,32.37,32.25,32.26,150400.0
2008-03-07 14:00:00,32.26,32.26,32.12,32.24,344800.0,32.26,32.26,32.12,32.24,344800.0
2008-03-07 14:10:00,32.23,32.28,32.15,32.2,203200.0,32.23,32.28,32.15,32.2,203200.0
2008-03-07 14:20:00,32.2,32.2,32.04,32.15,209300.0,32.2,32.2,32.04,32.15,209300.0
2008-03-07 14:30:00,32.15,32.16,32.08,32.1,110400.0,32.15,32.16,32.08,32.1,110400.0
2008-03-07 14:40:00,32.11,32.21,32.08,32.2,154000.0,32.11,32.21,32.08,32.2,154000.0
2008-03-07 14:50:00,32.2,32.46,32.13,32.46,197800.0,32.2,32.46,32.13,32.46,197800.0
2008-03-07 15:00:00,32.46,32.52,32.31,32.51,330400.0,32.46,32.52,32.31,32.51,330400.0
2008-03-07 15:10:00,32.51,32.76,32.47,32.72,267800.0,32.51,32.76,32.47,32.72,267800.0
2008-03-07 15:20:00,32.72,32.76,32.53,32.58,331500.0,32.72,32.76,32.53,32.58,331500.0
2008-03-07 15:30:00,32.58,32.69,32.51,32.63,346400.0,32.58,32.69,32.51,32.63,346400.0
2008-03-07 15:40:00,32.62,32.73,32.53,32.54,307400.0,32.62,32.73,32.53,32.54,307400.0
2008-03-07 15:50:00,32.55,32.58,32.47,32.52,502900.0,32.55,32.58,32.47,32.52,502900.0
2008-03-10 09:30:00,32.6,32.66,32.48,32.63,137200.0,32.6,32.66,32.48,32.63,137200.0
2008-03-10 09:40:00,32.63,32.79,32.55,32.74,72400.0,32.63,32.79,32.55,32.74,72400.0
2008-03-10 09:50:00,32.74,32.91,32.7,32.85,62400.0,32.74,32.91,32.7,32.85,62400.0
2008-03-10 10:00:00,32.86,32.99,32.73,32.73,173400.0,32.86,32.99,32.73,32.73,173400.0
2008-03-10 10:10:00,32.72,32.81,32.67,32.72,132100.0,32.72,32.81,32.67,32.72,132100.0
2008-03-10 10:20:00,32.72,32.75,32.68,32.7,105600.0,32.72,32.75,32.68,32.7,105600.0
2008-03-10 10:30:00,32.7,32.76,32.64,32.7,164000.0,32.7,32.76,32.64,32.7,164000.0
2008-03-10 10:40:00,32.69,32.77,32.61,32.73,161900.0,32.69,32.77,32.61,32.73,161900.0
2008-03-10 10:50:00,32.72,32.86,32.67,32.75,100700.0,32.72,32.86,32.67,32.75,100700.0
2008-03-10 11:00:00,32.74,32.88,32.73,32.83,94600.0,32.74,32.88,32.73,32.83,94600.0
2008-03-10 11:10:00,32.82,32.9,32.71,32.71,130600.0,32.82,32.9,32.71,32.71,130600.0
2008-03-10 11:20:00,32.71,32.75,32.54,32.55,159500.0,32.71,32.75,32.54,32.55,159500.0
2008-03-10 11:30:00,32.55,32.63,32.5,32.5,116300.0,32.55,32.63,32.5,32.5,116300.0
2008-03-10 11:40:00,32.5,32.54,32.43,32.52,200300.0,32.5,32.54,32.43,32.52,200300.0
2008-03-10 11:50:00,32.51,32.59,32.47,32.58,107000.0,32.51,32.59,32.47,32.58,107000.0
2008-03-10 12:00:00,32.57,32.6,32.42,32.56,158100.0,32.57,32.6,32.42,32.56,158100.0
2008-03-10 12:10:00,32.56,32.6,32.48,32.57,153500.0,32.56,32.6,32.48,32.57,153500.0
2008-03-10 12:20:00,32.57,32.61,32.46,32.49,96000.0,32.57,32.61,32.46,32.49,96000.0
2008-03-10 12:30:00,32.48,32.51,32.43,32.51,141100.0,32.48,32.51,32.43,32.51,141100.0
2008-03-10 12:40:00,32.5,32.51,32.38,32.38,142100.0,32.5,32.51,32.38,32.38,142100.0
2008-03-10 12:50:00,32.37,32.55,32.36,32.53,140900.0,32.37,32.55,32.36,32.53,140900.0
2008-03-10 13:00:00,32.54,32.54,32.34,32.4,280700.0,32.54,32.54,32.34,32.4,280700.0
2008-03-10 13:10:00,32.4,32.46,32.37,32.4,85500.0,32.4,32.46,32.37,32.4,85500.0
2008-03-10 13:20:00,32.4,32.4,32.33,32.35,98700.0,32.4,32.4,32.33,32.35,98700.0
2008-03-10 13:30:00,32.34,32.45,32.34,32.36,148100.0,32.34,32.45,32.34,32.36,148100.0
2008-03-10 13:40:00,32.35,32.37,32.24,32.25,198400.0,32.35,32.37,32.24,32.25,198400.0
2008-03-10 13:50:00,32.25,32.25,32.1,32.1,292500.0,32.25,32.25,32.1,32.1,292500.0
2008-03-10 14:00:00,32.1,32.19,32.08,32.13,274300.0,32.1,32.19,32.08,32.13,274300.0
2008-03-10 14:10:00,32.13,32.22,32.12,32.12,171700.0,32.13,32.22,32.12,32.12,171700.0
2008-03-10 14:20:00,32.13,32.14,32.01,32.1,233400.0,32.13,32.14,32.01,32.1,233400.0
2008-03-10 14:30:00,32.09,32.22,32.08,32.17,128300.0,32.09,32.22,32.08,32.17,128300.0
2008-03-10 14:40:00,32.17,32.17,32.09,32.12,97200.0,32.17,32.17,32.09,32.12,97200.0
2008-03-10 14:50:00,32.13,32.16,32.09,32.14,216200.0,32.13,32.16,32.09,32.14,216200.0
2008-03-10 15:00:00,32.13,32.15,32.06,32.13,219600.0,32.13,32.15,32.06,32.13,219600.0
2008-03-10 15:10:00,32.13,32.14,31.96,32.02,436000.0,32.13,32.14,31.96,32.02,436000.0
2008-03-10 15:20:00,32.03,32.07,31.96,32.03,353700.0,32.03,32.07,31.96,32.03,353700.0
2008-03-10 15:30:00,32.04,32.09,31.99,32.01,304400.0,32.04,32.09,31.99,32.01,304400.0
2008-03-10 15:40:00,32.01,32.03,31.92,32.01,506900.0,32.01,32.03,31.92,32.01,506900.0
2008-03-10 15:50:00,32.01,32.01,31.92,31.93,814700.0,32.01,32.01,31.92,31.93,814700.0
2008-03-11 09:30:00,32.28,32.3,32.06,32.28,307700.0,32.28,32.3,32.06,32.28,307700.0
2008-03-11 09:40:00,32.28,32.37,32.18,32.19,247600.0,32.28,32.37,32.18,32.19,247600.0
2008-03-11 09:50:00,32.19,32.26,32.13,32.14,179000.0,32.19,32.26,32.13,32.14,179000.0
2008-03-11 10:00:00,32.13,32.19,32.03,32.17,191300.0,32.13,32.19,32.03,32.17,191300.0
2008-03-11 10:10:00,32.17,32.36,32.17,32.29,350600.0,32.17,32.36,32.17,32.29,350600.0
2008-03-11 10:20:00,32.28,32.34,32.26,32.28,187500.0,32.28,32.34,32.26,32.28,187500.0
2008-03-11 10:30:00,32.29,32.31,32.16,32.28,271100.0,32.29,32.31,32.16,32.28,271100.0
2008-03-11 10:40:00,32.28,32.35,32.25,32.35,322000.0,32.28,32.35,32.25,32.35,322000.0
2008-03-11 10:50:00,32.35,32.45,32.31,32.38,145900.0,32.35,32.45,32.31,32.38,145900.0
2008-03-11 11:00:00,32.39,32.42,32.26,32.28,135400.0,32.39,32.42,32.26,32.28,135400.0
2008-03-11 11:10:00,32.28,32.3,32.22,32.29,85400.0,32.28,32.3,32.22,32.29,85400.0
2008-03-11 11:20:00,32.28,32.35,32.28,32.34,121600.0,32.28,32.35,32.28,32.34,121600.0
2008-03-11 11:30:00,32.33,32.36,32.26,32.26,120300.0,32.33,32.36,32.26,32.26,120300.0
2008-03-11 11:40:00,32.26,32.26,32.11,32.14,93800.0,32.26,32.26,32.11,32.14,93800.0
2008-03-11 11:50:00,32.13,32.15,32.02,32.09,260200.0,32.13,32.15,32.02,32.09,260200.0
2008-03-11 12:00:00,32.11,32.15,32.05,32.14,107900.0,32.11,32.15,32.05,32.14,107900.0
2008-03-11 12:10:00,32.13,32.24,32.12,32.21,116600.0,32.13,32.24,32.12,32.21,116600.0
2008-03-11 12:20:00,32.22,32.24,32.06,32.1,137000.0,32.22,32.24,32.06,32.1,137000.0
2008-03-11 12:30:00,32.1,32.1,31.93,31.94,136700.0,32.1,32.1,31.93,31.94,136700.0
2008-03-11 12:40:00,31.95,31.95,31.8,31.85,176800.0,31.95,31.95,31.8,31.85,176800.0
2008-03-11 12:50:00,31.85,31.92,31.79,31.86,239900.0,31.85,31.92,31.79,31.86,239900.0
2008-03-11 13:00:00,31.86,32.0,31.85,31.92,116000.0,31.86,32.0,31.85,31.92,116000.0
2008-03-11 13:10:00,31.94,32.05,31.92,32.03,204900.0,31.94,32.05,31.92,32.03,204900.0
2008-03-11 13:20:00,32.03,32.05,31.96,32.01,296000.0,32.03,32.05,31.96,32.01,296000.0
2008-03-11 13:30:00,32.01,32.1,32.0,32.04,75300.0,32.01,32.1,32.0,32.04,75300.0
2008-03-11 13:40:00,32.05,32.07,31.95,32.0,122900.0,32.05,32.07,31.95,32.0,122900.0
2008-03-11 13:50:00,31.99,32.1,31.99,32.1,180400.0,31.99,32.1,31.99,32.1,180400.0
2008-03-11 14:00:00,32.1,32.1,32.03,32.04,198200.0,32.1,32.1,32.03,32.04,198200.0
2008-03-11 14:10:00,32.03,32.17,32.03,32.14,297900.0,32.03,32.17,32.03,32.14,297900.0
2008-03-11 14:20:00,32.15,32.15,32.08,32.13,282400.0,32.15,32.15,32.08,32.13,282400.0
2008-03-11 14:30:00,32.12,32.31,32.12,32.3,345200.0,32.12,32.31,32.12,32.3,345200.0
2008-03-11 14:40:00,32.3,32.36,32.25,32.35,294800.0,32.3,32.36,32.25,32.35,294800.0
2008-03-11 14:50:00,32.34,32.47,32.32,32.43,276200.0,32.34,32.47,32.32,32.43,276200.0
2008-03-11 15:00:00,32.44,32.46,32.33,32.4,192000.0,32.44,32.46,32.33,32.4,192000.0
2008-03-11 15:10:00,32.4,32.46,32.35,32.46,168700.0,32.4,32.46,32.35,32.46,168700.0
2008-03-11 15:20:00,32.47,32.56,32.44,32.54,150600.0,32.47,32.56,32.44,32.54,150600.0
2008-03-11 15:30:00,32.53,32.54,32.4,32.42,435900.0,32.53,32.54,32.4,32.42,435900.0
2008-03-11 15:40:00,32.42,32.42,32.26,32.32,647700.0,32.42,32.42,32.26,32.32,647700.0
2008-03-11 15:50:00,32.33,32.61,32.33,32.58,670500.0,32.33,32.61,32.33,32.58,670500.0
2008-03-12 09:30:00,33.22,33.6,32.89,33.3,409600.0,33.22,33.6,32.89,33.3,409600.0
2008-03-12 09:40:00,33.32,33.39,33.14,33.27,176900.0,33.32,33.39,33.14,33.27,176900.0
2008-03-12 09:50:00,33.25,33.43,33.25,33.4,157900.0,33.25,33.43,33.25,33.4,157900.0
2008-03-12 10:00:00,33.4,33.56,33.37,33.5,215400.0,33.4,33.56,33.37,33.5,215400.0
2008-03-12 10:10:00,33.5,33.68,33.5,33.66,168800.0,33.5,33.68,33.5,33.66,168800.0
2008-03-12 10:20:00,33.67,33.7,33.63,33.66,200600.0,33.67,33.7,33.63,33.66,200600.0
2008-03-12 10:30:00,33.65,33.85,33.61,33.85,181500.0,33.65,33.85,33.61,33.85,181500.0
2008-03-12 10:40:00,33.84,33.95,33.78,33.81,243500.0,33.84,33.95,33.78,33.81,243500.0
2008-03-12 10:50:00,33.8,33.92,33.8,33.87,177200.0,33.8,33.92,33.8,33.87,177200.0
2008-03-12 11:00:00,33.86,34.04,33.86,34.03,202200.0,33.86,34.04,33.86,34.03,202200.0
2008-03-12 11:10:00,34.03,34.23,34.02,34.18,198000.0,34.03,34.23,34.02,34.18,198000.0
2008-03-12 11:20:00,34.18,34.19,33.94,33.98,118300.0,34.18,34.19,33.94,33.98,118300.0
2008-03-12 11:30:00,33.97,33.98,33.84,33.86,93400.0,33.97,33.98,33.84,33.86,93400.0
2008-03-12 11:40:00,33.86,33.93,33.79,33.8,62800.0,33.86,33.93,33.79,33.8,62800.0
2008-03-12 11:50:00,33.8,33.91,33.79,33.91,102500.0,33.8,33.91,33.79,33.91,102500.0
2008-03-12 12:00:00,33.91,33.93,33.82,33.87,76200.0,33.91,33.93,33.82,33.87,76200.0
2008-03-12 12:10:00,33.86,33.97,33.82,33.85,103900.0,33.86,33.97,33.82,33.85,103900.0
2008-03-12 12:20:00,33.85,33.87,33.77,33.82,101400.0,33.85,33.87,33.77,33.82,101400.0
2008-03-12 12:30:00,33.82,33.94,33.81,33.93,82500.0,33.82,33.94,33.81,33.93,82500.0
2008-03-12 12:40:00,33.93,34.01,33.85,33.89,127000.0,33.93,34.01,33.85,33.89,127000.0
2008-03-12 12:50:00,33.89,33.95,33.84,33.95,75200.0,33.89,33.95,33.84,33.95,75200.0
2008-03-12 13:00:00,33.94,34.02,33.94,33.96,113900.0,33.94,34.02,33.94,33.96,113900.0
2008-03-12 13:10:00,33.95,33.96,33.88,33.94,57800.0,33.95,33.96,33.88,33.94,57800.0
2008-03-12 13:20:00,33.93,34.08,33.93,34.06,131400.0,33.93,34.08,33.93,34.06,131400.0
2008-03-12 13:30:00,34.05,34.08,33.93,33.96,207500.0,34.05,34.08,33.93,33.96,207500.0
2008-03-12 13:40:00,33.96,33.99,33.83,33.9,99100.0,33.96,33.99,33.83,33.9,99100.0
2008-03-12 13:50:00,33.9,33.94,33.89,33.89,64700.0,33.9,33.94,33.89,33.89,64700.0
2008-03-12 14:00:00,33.88,33.95,33.79,33.84,132200.0,33.88,33.95,33.79,33.84,132200.0
2008-03-12 14:10:00,33.83,33.85,33.79,33.82,99300.0,33.83,33.85,33.79,33.82,99300.0
2008-03-12 14:20:00,33.82,33.84,33.79,33.84,124100.0,33.82,33.84,33.79,33.84,124100.0
2008-03-12 14:30:00,33.83,33.93,33.74,33.92,179100.0,33.83,33.93,33.74,33.92,179100.0
2008-03-12 14:40:00,33.92,34.0,33.91,34.0,180600.0,33.92,34.0,33.91,34.0,180600.0
2008-03-12 14:50:00,33.99,34.0,33.82,33.87,128900.0,33.99,34.0,33.82,33.87,128900.0
2008-03-12 15:00:00,33.86,33.87,33.8,33.85,166800.0,33.86,33.87,33.8,33.85,166800.0
2008-03-12 15:10:00,33.84,33.84,33.75,33.79,199400.0,33.84,33.84,33.75,33.79,199400.0
2008-03-12 15:20:00,33.79,33.79,33.65,33.66,323000.0,33.79,33.79,33.65,33.66,323000.0
2008-03-12 15:30:00,33.67,33.72,33.44,33.44,437500.0,33.67,33.72,33.44,33.44,437500.0
2008-03-12 15:40:00,33.44,33.49,33.33,33.34,667700.0,33.44,33.49,33.33,33.34,667700.0
2008-03-12 15:50:00,33.33,33.4,33.28,33.35,854700.0,33.33,33.4,33.28,33.35,854700.0
2008-03-13 09:30:00,32.98,33.29,32.82,32.85,157900.0,32.98,33.29,32.82,32.85,157900.0
2008-03-13 09:40:00,32.86,33.05,32.8,32.97,131900.0,32.86,33.05,32.8,32.97,131900.0
2008-03-13 09:50:00,32.97,33.0,32.8,32.88,103500.0,32.97,33.0,32.8,32.88,103500.0
2008-03-13 10:00:00,32.88,32.98,32.79,32.91,137300.0,32.88,32.98,32.79,32.91,137300.0
2008-03-13 10:10:00,32.92,33.05,32.92,32.93,125600.0,32.92,33.05,32.92,32.93,125600.0
2008-03-13 10:20:00,32.94,32.97,32.71,32.81,127400.0,32.94,32.97,32.71,32.81,127400.0
2008-03-13 10:30:00,32.81,32.86,32.55,32.56,140500.0,32.81,32.86,32.55,32.56,140500.0
2008-03-13 10:40:00,32.55,32.67,32.52,32.63,109500.0,32.55,32.67,32.52,32.63,109500.0
2008-03-13 10:50:00,32.63,32.75,32.6,32.72,77900.0,32.63,32.75,32.6,32.72,77900.0
2008-03-13 11:00:00,32.71,32.99,32.64,32.89,178800.0,32.71,32.99,32.64,32.89,178800.0
2008-03-13 11:10:00,32.88,33.06,32.8,32.8,139500.0,32.88,33.06,32.8,32.8,139500.0
2008-03-13 11:20:00,32.8,33.17,32.8,32.99,170000.0,32.8,33.17,32.8,32.99,170000.0
2008-03-13 11:30:00,32.96,33.08,32.87,33.04,127100.0,32.96,33.08,32.87,33.04,127100.0
2008-03-13 11:40:00,33.05,33.12,32.83,32.9,93000.0,33.05,33.12,32.83,32.9,93000.0
2008-03-13 11:50:00,32.89,33.02,32.89,32.95,59500.0,32.89,33.02,32.89,32.95,59500.0
2008-03-13 12:00:00,32.95,33.12,32.95,32.99,71300.0,32.95,33.12,32.95,32.99,71300.0
2008-03-13 12:10:00,33.0,33.05,32.95,32.97,55500.0,33.0,33.05,32.95,32.97,55500.0
2008-03-13 12:20:00,32.97,32.97,32.84,32.9,86100.0,32.97,32.97,32.84,32.9,86100.0
2008-03-13 12:30:00,32.9,33.01,32.89,32.99,58900.0,32.9,33.01,32.89,32.99,58900.0
2008-03-13 12:40:00,33.0,33.01,32.79,32.87,90400.0,33.0,33.01,32.79,32.87,90400.0
2008-03-13 12:50:00,32.87,32.99,32.87,32.95,76900.0,32.87,32.99,32.87,32.95,76900.0
2008-03-13 13:00:00,32.96,33.16,32.91,33.02,189400.0,32.96,33.16,32.91,33.02,189400.0
2008-03-13 13:10:00,33.02,33.15,32.99,33.15,116600.0,33.02,33.15,32.99,33.15,116600.0
2008-03-13 13:20:00,33.15,33.4,33.14,33.37,123700.0,33.15,33.4,33.14,33.37,123700.0
2008-03-13 13:30:00,33.37,33.4,33.27,33.35,129700.0,33.37,33.4,33.27,33.35,129700.0
2008-03-13 13:40:00,33.35,33.4,33.24,33.28,137100.0,33.35,33.4,33.24,33.28,137100.0
2008-03-13 13:50:00,33.28,33.51,33.24,33.44,166300.0,33.28,33.51,33.24,33.44,166300.0
2008-03-13 14:00:00,33.44,33.54,33.35,33.49,173800.0,33.44,33.54,33.35,33.49,173800.0
2008-03-13 14:10:00,33.49,33.5,33.37,33.43,140100.0,33.49,33.5,33.37,33.43,140100.0
2008-03-13 14:20:00,33.42,33.59,33.4,33.58,144200.0,33.42,33.59,33.4,33.58,144200.0
2008-03-13 14:30:00,33.57,33.58,33.38,33.4,199800.0,33.57,33.58,33.38,33.4,199800.0
2008-03-13 14:40:00,33.4,33.42,33.27,33.36,111900.0,33.4,33.42,33.27,33.36,111900.0
2008-03-13 14:50:00,33.36,33.45,33.3,33.43,96000.0,33.36,33.45,33.3,33.43,96000.0
2008-03-13 15:00:00,33.43,33.52,33.38,33.48,197000.0,33.43,33.52,33.38,33.48,197000.0
2008-03-13 15:10:00,33.48,33.5,33.38,33.42,140700.0,33.48,33.5,33.38,33.42,140700.0
2008-03-13 15:20:00,33.42,33.5,33.31,33.41,182700.0,33.42,33.5,33.31,33.41,182700.0
2008-03-13 15:30:00,33.42,33.51,33.37,33.46,175100.0,33.42,33.51,33.37,33.46,175100.0
2008-03-13 15:40:00,33.46,33.5,33.32,33.35,259200.0,33.46,33.5,33.32,33.35,259200.0
2008-03-13 15:50:00,33.35,33.37,33.25,33.26,287900.0,33.35,33.37,33.25,33.26,287900.0
2008-03-14 09:30:00,32.96,33.71,32.58,33.62,298700.0,32.96,33.71,32.58,33.62,298700.0
2008-03-14 09:40:00,33.62,33.67,33.02,33.14,248300.0,33.62,33.67,33.02,33.14,248300.0
2008-03-14 09:50:00,33.15,33.32,32.47,32.58,276700.0,33.15,33.32,32.47,32.58,276700.0
2008-03-14 10:00:00,32.57,33.05,32.24,32.98,351300.0,32.57,33.05,32.24,32.98,351300.0
2008-03-14 10:10:00,32.98,33.14,32.73,32.98,184800.0,32.98,33.14,32.73,32.98,184800.0
2008-03-14 10:20:00,32.98,32.99,32.67,32.78,174400.0,32.98,32.99,32.67,32.78,174400.0
2008-03-14 10:30:00,32.79,32.92,32.48,32.48,173600.0,32.79,32.92,32.48,32.48,173600.0
2008-03-14 10:40:00,32.48,32.74,32.33,32.6,224000.0,32.48,32.74,32.33,32.6,224000.0
2008-03-14 10:50:00,32.6,32.8,32.6,32.79,107600.0,32.6,32.8,32.6,32.79,107600.0
2008-03-14 11:00:00,32.79,32.95,32.77,32.95,107500.0,32.79,32.95,32.77,32.95,107500.0
2008-03-14 11:10:00,32.95,32.96,32.81,32.86,123300.0,32.95,32.96,32.81,32.86,123300.0
2008-03-14 11:20:00,32.85,32.89,32.59,32.78,98600.0,32.85,32.89,32.59,32.78,98600.0
2008-03-14 11:30:00,32.77,32.81,32.64,32.81,67400.0,32.77,32.81,32.64,32.81,67400.0
2008-03-14 11:40:00,32.81,32.96,32.7,32.85,97300.0,32.81,32.96,32.7,32.85,97300.0
2008-03-14 11:50:00,32.84,32.86,32.6,32.7,74100.0,32.84,32.86,32.6,32.7,74100.0
2008-03-14 12:00:00,32.7,32.8,32.7,32.78,80100.0,32.7,32.8,32.7,32.78,80100.0
2008-03-14 12:10:00,32.78,32.86,32.76,32.79,64200.0,32.78,32.86,32.76,32.79,64200.0
2008-03-14 12:20:00,32.79,32.95,32.78,32.93,131600.0,32.79,32.95,32.78,32.93,131600.0
2008-03-14 12:30:00,32.92,32.97,32.82,32.84,107500.0,32.92,32.97,32.82,32.84,107500.0
2008-03-14 12:40:00,32.84,32.87,32.63,32.8,157700.0,32.84,32.87,32.63,32.8,157700.0
2008-03-14 12:50:00,32.81,32.94,32.72,32.82,116800.0,32.81,32.94,32.72,32.82,116800.0
2008-03-14 13:00:00,32.81,32.82,32.58,32.64,106100.0,32.81,32.82,32.58,32.64,106100.0
2008-03-14 13:10:00,32.65,32.7,32.56,32.63,84500.0,32.65,32.7,32.56,32.63,84500.0
2008-03-14 13:20:00,32.65,32.67,32.57,32.63,107100.0,32.65,32.67,32.57,32.63,107100.0
2008-03-14 13:30:00,32.64,32.74,32.6,32.69,89800.0,32.64,32.74,32.6,32.69,89800.0
2008-03-14 13:40:00,32.7,32.79,32.64,32.76,67800.0,32.7,32.79,32.64,32.76,67800.0
2008-03-14 13:50:00,32.76,32.76,32.57,32.57,93400.0,32.76,32.76,32.57,32.57,93400.0
2008-03-14 14:00:00,32.57,32.67,32.55,32.64,119000.0,32.57,32.67,32.55,32.64,119000.0
2008-03-14 14:10:00,32.64,32.69,32.56,32.6,183100.0,32.64,32.69,32.56,32.6,183100.0
2008-03-14 14:20:00,32.6,32.61,32.45,32.51,162700.0,32.6,32.61,32.45,32.51,162700.0
2008-03-14 14:30:00,32.5,32.59,32.41,32.49,159100.0,32.5,32.59,32.41,32.49,159100.0
2008-03-14 14:40:00,32.49,32.76,32.47,32.57,184900.0,32.49,32.76,32.47,32.57,184900.0
2008-03-14 14:50:00,32.59,32.66,32.55,32.58,153200.0,32.59,32.66,32.55,32.58,153200.0
2008-03-14 15:00:00,32.58,32.63,32.52,32.6,127700.0,32.58,32.63,32.52,32.6,127700.0
2008-03-14 15:10:00,32.6,32.99,32.58,32.88,272700.0,32.6,32.99,32.58,32.88,272700.0
2008-03-14 15:20:00,32.87,33.05,32.82,32.97,207600.0,32.87,33.05,32.82,32.97,207600.0
2008-03-14 15:30:00,32.96,32.99,32.7,32.75,288200.0,32.96,32.99,32.7,32.75,288200.0
2008-03-14 15:40:00,32.74,32.8,32.57,32.65,312700.0,32.74,32.8,32.57,32.65,312700.0
2008-03-14 15:50:00,32.65,32.75,32.51,32.67,541300.0,32.65,32.75,32.51,32.67,541300.0
2008-03-17 09:30:00,32.0,32.49,31.9,31.95,353600.0,32.0,32.49,31.9,31.95,353600.0
2008-03-17 09:40:00,31.96,32.05,31.81,31.93,260600.0,31.96,32.05,31.81,31.93,260600.0
2008-03-17 09:50:00,31.93,32.02,31.72,31.89,283300.0,31.93,32.02,31.72,31.89,283300.0
2008-03-17 10:00:00,31.89,31.89,31.38,31.57,402400.0,31.89,31.89,31.38,31.57,402400.0
2008-03-17 10:10:00,31.57,31.6,31.32,31.39,229800.0,31.57,31.6,31.32,31.39,229800.0
2008-03-17 10:20:00,31.39,31.52,31.3,31.37,297700.0,31.39,31.52,31.3,31.37,297700.0
2008-03-17 10:30:00,31.39,31.44,31.21,31.37,261900.0,31.39,31.44,31.21,31.37,261900.0
2008-03-17 10:40:00,31.37,31.57,31.3,31.33,243500.0,31.37,31.57,31.3,31.33,243500.0
2008-03-17 10:50:00,31.33,31.56,31.28,31.41,188700.0,31.33,31.56,31.28,31.41,188700.0
2008-03-17 11:00:00,31.43,31.52,31.29,31.46,250600.0,31.43,31.52,31.29,31.46,250600.0
2008-03-17 11:10:00,31.46,31.56,31.22,31.35,255800.0,31.46,31.56,31.22,31.35,255800.0
2008-03-17 11:20:00,31.35,31.37,31.15,31.22,199900.0,31.35,31.37,31.15,31.22,199900.0
2008-03-17 11:30:00,31.22,31.34,31.21,31.26,179800.0,31.22,31.34,31.21,31.26,179800.0
2008-03-17 11:40:00,31.27,31.29,31.15,31.2,272000.0,31.27,31.29,31.15,31.2,272000.0
2008-03-17 11:50:00,31.21,31.23,30.96,30.98,264400.0,31.21,31.23,30.96,30.98,264400.0
2008-03-17 12:00:00,30.98,31.13,30.87,31.09,366800.0,30.98,31.13,30.87,31.09,366800.0
2008-03-17 12:10:00,31.08,31.16,31.04,31.14,204300.0,31.08,31.16,31.04,31.14,204300.0
2008-03-17 12:20:00,31.12,31.14,31.0,31.01,195600.0,31.12,31.14,31.0,31.01,195600.0
2008-03-17 12:30:00,31.01,31.11,30.98,31.09,213000.0,31.01,31.11,30.98,31.09,213000.0
2008-03-17 12:40:00,31.1,31.15,31.0,31.13,266800.0,31.1,31.15,31.0,31.13,266800.0
2008-03-17 12:50:00,31.13,31.16,31.05,31.1,215500.0,31.13,31.16,31.05,31.1,215500.0
2008-03-17 13:00:00,31.1,31.11,31.02,31.04,214300.0,31.1,31.11,31.02,31.04,214300.0
2008-03-17 13:10:00,31.04,31.12,31.03,31.1,161500.0,31.04,31.12,31.03,31.1,161500.0
2008-03-17 13:20:00,31.09,31.12,30.95,31.06,313100.0,31.09,31.12,30.95,31.06,313100.0
2008-03-17 13:30:00,31.07,31.09,31.04,31.08,317400.0,31.07,31.09,31.04,31.08,317400.0
2008-03-17 13:40:00,31.07,31.18,31.04,31.14,280000.0,31.07,31.18,31.04,31.14,280000.0
2008-03-17 13:50:00,31.15,31.16,31.06,31.13,236100.0,31.15,31.16,31.06,31.13,236100.0
2008-03-17 14:00:00,31.13,31.25,31.05,31.11,434100.0,31.13,31.25,31.05,31.11,434100.0
2008-03-17 14:10:00,31.12,31.12,30.94,30.98,333600.0,31.12,31.12,30.94,30.98,333600.0
2008-03-17 14:20:00,30.97,31.03,30.75,30.83,426800.0,30.97,31.03,30.75,30.83,426800.0
2008-03-17 14:30:00,30.83,30.9,30.71,30.87,423300.0,30.83,30.9,30.71,30.87,423300.0
2008-03-17 14:40:00,30.87,31.1,30.87,30.93,314200.0,30.87,31.1,30.87,30.93,314200.0
2008-03-17 14:50:00,30.93,31.04,30.92,30.96,584700.0,30.93,31.04,30.92,30.96,584700.0
2008-03-17 15:00:00,30.97,31.2,30.89,31.12,415300.0,30.97,31.2,30.89,31.12,415300.0
2008-03-17 15:10:00,31.13,31.15,30.96,31.04,429200.0,31.13,31.15,30.96,31.04,429200.0
2008-03-17 15:20:00,31.04,31.2,30.98,31.16,672200.0,31.04,31.2,30.98,31.16,672200.0
2008-03-17 15:30:00,31.16,31.26,31.09,31.1,737200.0,31.16,31.26,31.09,31.1,737200.0
2008-03-17 15:40:00,31.1,31.21,31.07,31.08,823700.0,31.1,31.21,31.07,31.08,823700.0
2008-03-17 15:50:00,31.07,31.08,30.7,30.8,1637300.0,31.07,31.08,30.7,30.8,1637300.0
2008-03-18 09:30:00,31.53,31.85,31.2,31.5,446800.0,31.53,31.85,31.2,31.5,446800.0
2008-03-18 09:40:00,31.5,31.54,31.45,31.5,244500.0,31.5,31.54,31.45,31.5,244500.0
2008-03-18 09:50:00,31.5,31.51,31.29,31.36,405500.0,31.5,31.51,31.29,31.36,405500.0
2008-03-18 10:00:00,31.36,31.52,31.36,31.48,408600.0,31.36,31.52,31.36,31.48,408600.0
2008-03-18 10:10:00,31.48,31.48,31.26,31.32,200000.0,31.48,31.48,31.26,31.32,200000.0
2008-03-18 10:20:00,31.31,31.48,31.27,31.36,106900.0,31.31,31.48,31.27,31.36,106900.0
2008-03-18 10:30:00,31.36,31.44,31.29,31.35,93800.0,31.36,31.44,31.29,31.35,93800.0
2008-03-18 10:40:00,31.34,31.49,31.3,31.45,122100.0,31.34,31.49,31.3,31.45,122100.0
2008-03-18 10:50:00,31.45,31.51,31.39,31.4,132100.0,31.45,31.51,31.39,31.4,132100.0
2008-03-18 11:00:00,31.4,31.47,31.35,31.37,124500.0,31.4,31.47,31.35,31.37,124500.0
2008-03-18 11:10:00,31.37,31.39,31.21,31.36,223400.0,31.37,31.39,31.21,31.36,223400.0
2008-03-18 11:20:00,31.36,31.47,31.36,31.4,190500.0,31.36,31.47,31.36,31.4,190500.0
2008-03-18 11:30:00,31.39,31.55,31.38,31.55,179800.0,31.39,31.55,31.38,31.55,179800.0
2008-03-18 11:40:00,31.54,31.56,31.47,31.55,127300.0,31.54,31.56,31.47,31.55,127300.0
2008-03-18 11:50:00,31.56,31.64,31.55,31.59,175300.0,31.56,31.64,31.55,31.59,175300.0
2008-03-18 12:00:00,31.59,31.68,31.56,31.61,248800.0,31.59,31.68,31.56,31.61,248800.0
2008-03-18 12:10:00,31.61,31.82,31.61,31.77,260400.0,31.61,31.82,31.61,31.77,260400.0
2008-03-18 12:20:00,31.78,31.83,31.74,31.8,143600.0,31.78,31.83,31.74,31.8,143600.0
2008-03-18 12:30:00,31.8,31.87,31.76,31.86,157300.0,31.8,31.87,31.76,31.86,157300.0
2008-03-18 12:40:00,31.85,31.9,31.83,31.84,124400.0,31.85,31.9,31.83,31.84,124400.0
2008-03-18 12:50:00,31.84,31.86,31.77,31.78,170500.0,31.84,31.86,31.77,31.78,170500.0
2008-03-18 13:00:00,31.78,31.82,31.77,31.81,138600.0,31.78,31.82,31.77,31.81,138600.0
2008-03-18 13:10:00,31.8,31.84,31.8,31.84,143000.0,31.8,31.84,31.8,31.84,143000.0
2008-03-18 13:20:00,31.83,31.85,31.74,31.77,190800.0,31.83,31.85,31.74,31.77,190800.0
2008-03-18 13:30:00,31.76,31.77,31.62,31.63,188200.0,31.76,31.77,31.62,31.63,188200.0
2008-03-18 13:40:00,31.64,31.64,31.5,31.56,221200.0,31.64,31.64,31.5,31.56,221200.0
2008-03-18 13:50:00,31.56,31.73,31.54,31.64,197100.0,31.56,31.73,31.54,31.64,197100.0
2008-03-18 14:00:00,31.64,31.67,31.63,31.65,253100.0,31.64,31.67,31.63,31.65,253100.0
2008-03-18 14:10:00,31.65,31.66,31.33,31.54,348100.0,31.65,31.66,31.33,31.54,348100.0
2008-03-18 14:20:00,31.54,31.62,31.45,31.47,295700.0,31.54,31.62,31.45,31.47,295700.0
2008-03-18 14:30:00,31.46,31.47,31.1,31.2,397200.0,31.46,31.47,31.1,31.2,397200.0
2008-03-18 14:40:00,31.19,31.38,31.12,31.31,369200.0,31.19,31.38,31.12,31.31,369200.0
2008-03-18 14:50:00,31.3,31.54,31.3,31.51,342400.0,31.3,31.54,31.3,31.51,342400.0
2008-03-18 15:00:00,31.51,31.71,31.46,31.7,479600.0,31.51,31.71,31.46,31.7,479600.0
2008-03-18 15:10:00,31.7,31.75,31.56,31.6,308800.0,31.7,31.75,31.56,31.6,308800.0
2008-03-18 15:20:00,31.6,31.7,31.52,31.52,493400.0,31.6,31.7,31.52,31.52,493400.0
2008-03-18 15:30:00,31.51,31.74,31.5,31.69,649300.0,31.51,31.74,31.5,31.69,649300.0
2008-03-18 15:40:00,31.69,31.83,31.67,31.67,680100.0,31.69,31.83,31.67,31.67,680100.0
2008-03-18 15:50:00,31.67,31.9,31.67,31.87,852400.0,31.67,31.9,31.67,31.87,852400.0
2008-03-19 09:30:00,33.83,34.66,33.76,34.04,1641200.0,33.83,34.66,33.76,34.04,1641200.0
2008-03-19 09:40:00,34.03,34.44,33.98,34.34,749800.0,34.03,34.44,33.98,34.34,749800.0
2008-03-19 09:50:00,34.34,34.46,34.11,34.34,585200.0,34.34,34.46,34.11,34.34,585200.0
2008-03-19 10:00:00,34.34,34.65,34.33,34.49,1011000.0,34.34,34.65,34.33,34.49,1011000.0
2008-03-19 10:10:00,34.49,34.89,34.48,34.8,823500.0,34.49,34.89,34.48,34.8,823500.0
2008-03-19 10:20:00,34.79,35.2,34.76,34.93,980000.0,34.79,35.2,34.76,34.93,980000.0
2008-03-19 10:30:00,34.92,34.96,34.59,34.76,711000.0,34.92,34.96,34.59,34.76,711000.0
2008-03-19 10:40:00,34.77,34.94,34.77,34.91,505200.0,34.77,34.94,34.77,34.91,505200.0
2008-03-19 10:50:00,34.9,34.92,34.82,34.86,386700.0,34.9,34.92,34.82,34.86,386700.0
2008-03-19 11:00:00,34.86,35.1,34.85,35.03,542700.0,34.86,35.1,34.85,35.03,542700.0
2008-03-19 11:10:00,35.02,35.21,34.99,35.19,438500.0,35.02,35.21,34.99,35.19,438500.0
2008-03-19 11:20:00,35.19,35.63,35.17,35.59,510600.0,35.19,35.63,35.17,35.59,510600.0
2008-03-19 11:30:00,35.58,35.89,35.56,35.73,492000.0,35.58,35.89,35.56,35.73,492000.0
2008-03-19 11:40:00,35.73,35.97,35.73,35.86,405500.0,35.73,35.97,35.73,35.86,405500.0
2008-03-19 11:50:00,35.85,36.13,35.85,36.05,400700.0,35.85,36.13,35.85,36.05,400700.0
2008-03-19 12:00:00,36.05,36.1,35.89,36.01,509700.0,36.05,36.1,35.89,36.01,509700.0
2008-03-19 12:10:00,36.02,36.12,35.84,35.86,265900.0,36.02,36.12,35.84,35.86,265900.0
2008-03-19 12:20:00,35.87,35.92,35.75,35.77,369800.0,35.87,35.92,35.75,35.77,369800.0
2008-03-19 12:30:00,35.77,35.81,35.55,35.58,293300.0,35.77,35.81,35.55,35.58,293300.0
2008-03-19 12:40:00,35.58,35.6,35.37,35.45,313200.0,35.58,35.6,35.37,35.45,313200.0
2008-03-19 12:50:00,35.45,35.62,35.44,35.51,242000.0,35.45,35.62,35.44,35.51,242000.0
2008-03-19 13:00:00,35.51,35.55,35.41,35.46,236000.0,35.51,35.55,35.41,35.46,236000.0
2008-03-19 13:10:00,35.46,35.47,35.19,35.2,433300.0,35.46,35.47,35.19,35.2,433300.0
2008-03-19 13:20:00,35.2,35.21,35.01,35.03,547000.0,35.2,35.21,35.01,35.03,547000.0
2008-03-19 13:30:00,35.03,35.07,34.91,34.98,677200.0,35.03,35.07,34.91,34.98,677200.0
2008-03-19 13:40:00,34.99,35.01,34.86,34.89,391000.0,34.99,35.01,34.86,34.89,391000.0
2008-03-19 13:50:00,34.89,35.07,34.81,35.0,905900.0,34.89,35.07,34.81,35.0,905900.0
2008-03-19 14:00:00,35.0,35.16,34.97,35.16,518900.0,35.0,35.16,34.97,35.16,518900.0
2008-03-19 14:10:00,35.15,35.29,35.03,35.11,667000.0,35.15,35.29,35.03,35.11,667000.0
2008-03-19 14:20:00,35.1,35.35,35.1,35.22,439900.0,35.1,35.35,35.1,35.22,439900.0
2008-03-19 14:30:00,35.22,35.25,35.01,35.08,403100.0,35.22,35.25,35.01,35.08,403100.0
2008-03-19 14:40:00,35.07,35.23,35.06,35.22,426000.0,35.07,35.23,35.06,35.22,426000.0
2008-03-19 14:50:00,35.22,35.26,35.12,35.17,607600.0,35.22,35.26,35.12,35.17,607600.0
2008-03-19 15:00:00,35.17,35.24,35.13,35.23,633600.0,35.17,35.24,35.13,35.23,633600.0
2008-03-19 15:10:00,35.23,35.23,35.1,35.1,484500.0,35.23,35.23,35.1,35.1,484500.0
2008-03-19 15:20:00,35.1,35.15,34.94,34.94,669600.0,35.1,35.15,34.94,34.94,669600.0
2008-03-19 15:30:00,34.95,34.98,34.82,34.85,1083200.0,34.95,34.98,34.82,34.85,1083200.0
2008-03-19 15:40:00,34.85,34.91,34.84,34.89,799400.0,34.85,34.91,34.84,34.89,799400.0
2008-03-19 15:50:00,34.89,34.91,34.7,34.72,1297300.0,34.89,34.91,34.7,34.72,1297300.0
2008-03-20 09:30:00,34.9,35.17,34.75,34.93,1602500.0,34.9,35.17,34.75,34.93,1602500.0
2008-03-20 09:40:00,34.93,35.5,34.9,35.44,545500.0,34.93,35.5,34.9,35.44,545500.0
2008-03-20 09:50:00,35.42,35.47,35.05,35.11,348400.0,35.42,35.47,35.05,35.11,348400.0
2008-03-20 10:00:00,35.12,35.2,34.61,34.63,414900.0,35.12,35.2,34.61,34.63,414900.0
2008-03-20 10:10:00,34.64,34.7,34.52,34.56,288900.0,34.64,34.7,34.52,34.56,288900.0
2008-03-20 10:20:00,34.56,34.58,34.41,34.49,254600.0,34.56,34.58,34.41,34.49,254600.0
2008-03-20 10:30:00,34.48,34.54,34.32,34.37,336000.0,34.48,34.54,34.32,34.37,336000.0
2008-03-20 10:40:00,34.35,34.52,34.31,34.46,322100.0,34.35,34.52,34.31,34.46,322100.0
2008-03-20 10:50:00,34.47,34.54,34.41,34.46,306100.0,34.47,34.54,34.41,34.46,306100.0
2008-03-20 11:00:00,34.46,34.5,34.27,34.34,283600.0,34.46,34.5,34.27,34.34,283600.0
2008-03-20 11:10:00,34.34,34.46,34.32,34.43,246900.0,34.34,34.46,34.32,34.43,246900.0
2008-03-20 11:20:00,34.43,34.47,34.39,34.43,197300.0,34.43,34.47,34.39,34.43,197300.0
2008-03-20 11:30:00,34.43,34.45,34.28,34.35,216100.0,34.43,34.45,34.28,34.35,216100.0
2008-03-20 11:40:00,34.36,34.48,34.35,34.44,170200.0,34.36,34.48,34.35,34.44,170200.0
2008-03-20 11:50:00,34.44,34.5,34.36,34.49,180800.0,34.44,34.5,34.36,34.49,180800.0
2008-03-20 12:00:00,34.5,34.68,34.49,34.51,179200.0,34.5,34.68,34.49,34.51,179200.0
2008-03-20 12:10:00,34.52,34.67,34.5,34.6,95900.0,34.52,34.67,34.5,34.6,95900.0
2008-03-20 12:20:00,34.6,34.63,34.47,34.54,137200.0,34.6,34.63,34.47,34.54,137200.0
2008-03-20 12:30:00,34.54,34.59,34.52,34.57,171600.0,34.54,34.59,34.52,34.57,171600.0
2008-03-20 12:40:00,34.57,34.61,34.5,34.59,126700.0,34.57,34.61,34.5,34.59,126700.0
2008-03-20 12:50:00,34.6,34.61,34.52,34.53,135200.0,34.6,34.61,34.52,34.53,135200.0
2008-03-20 13:00:00,34.54,34.58,34.42,34.44,126300.0,34.54,34.58,34.42,34.44,126300.0
2008-03-20 13:10:00,34.44,34.46,34.38,34.39,102100.0,34.44,34.46,34.38,34.39,102100.0
2008-03-20 13:20:00,34.39,34.44,34.36,34.44,125500.0,34.39,34.44,34.36,34.44,125500.0
2008-03-20 13:30:00,34.44,34.54,34.37,34.53,160500.0,34.44,34.54,34.37,34.53,160500.0
2008-03-20 13:40:00,34.53,34.72,34.5,34.64,191700.0,34.53,34.72,34.5,34.64,191700.0
2008-03-20 13:50:00,34.65,34.71,34.61,34.61,140100.0,34.65,34.71,34.61,34.61,140100.0
2008-03-20 14:00:00,34.61,34.67,34.61,34.64,215300.0,34.61,34.67,34.61,34.64,215300.0
2008-03-20 14:10:00,34.64,34.67,34.53,34.57,200700.0,34.64,34.67,34.53,34.57,200700.0
2008-03-20 14:20:00,34.58,34.64,34.46,34.5,173000.0,34.58,34.64,34.46,34.5,173000.0
2008-03-20 14:30:00,34.5,34.53,34.48,34.52,188100.0,34.5,34.53,34.48,34.52,188100.0
2008-03-20 14:40:00,34.52,34.52,34.4,34.44,216400.0,34.52,34.52,34.4,34.44,216400.0
2008-03-20 14:50:00,34.44,34.49,34.38,34.44,246400.0,34.44,34.49,34.38,34.44,246400.0
2008-03-20 15:00:00,34.44,34.51,34.44,34.47,215100.0,34.44,34.51,34.44,34.47,215100.0
2008-03-20 15:10:00,34.47,34.56,34.43,34.49,219700.0,34.47,34.56,34.43,34.49,219700.0
2008-03-20 15:20:00,34.49,34.53,34.35,34.38,275100.0,34.49,34.53,34.35,34.38,275100.0
2008-03-20 15:30:00,34.37,34.41,34.31,34.32,375900.0,34.37,34.41,34.31,34.32,375900.0
2008-03-20 15:40:00,34.32,34.4,34.25,34.31,453500.0,34.32,34.4,34.25,34.31,453500.0
2008-03-20 15:50:00,34.32,34.5,34.32,34.36,901400.0,34.32,34.5,34.32,34.36,901400.0
2008-03-24 09:30:00,34.56,35.28,34.51,35.22,273300.0,34.56,35.28,34.51,35.22,273300.0
2008-03-24 09:40:00,35.2,35.38,35.11,35.3,187900.0,35.2,35.38,35.11,35.3,187900.0
2008-03-24 09:50:00,35.31,35.35,35.2,35.26,176000.0,35.31,35.35,35.2,35.26,176000.0
2008-03-24 10:00:00,35.28,35.43,35.25,35.3,305000.0,35.28,35.43,35.25,35.3,305000.0
2008-03-24 10:10:00,35.29,35.5,35.29,35.46,187300.0,35.29,35.5,35.29,35.46,187300.0
2008-03-24 10:20:00,35.46,35.55,35.39,35.54,247700.0,35.46,35.55,35.39,35.54,247700.0
2008-03-24 10:30:00,35.54,35.64,35.52,35.6,203200.0,35.54,35.64,35.52,35.6,203200.0
2008-03-24 10:40:00,35.6,35.62,35.56,35.59,240000.0,35.6,35.62,35.56,35.59,240000.0
2008-03-24 10:50:00,35.58,35.62,35.48,35.52,216700.0,35.58,35.62,35.48,35.52,216700.0
2008-03-24 11:00:00,35.53,35.6,35.51,35.6,98100.0,35.53,35.6,35.51,35.6,98100.0
2008-03-24 11:10:00,35.59,35.61,35.54,35.54,293300.0,35.59,35.61,35.54,35.54,293300.0
2008-03-24 11:20:00,35.54,35.61,35.54,35.6,192600.0,35.54,35.61,35.54,35.6,192600.0
2008-03-24 11:30:00,35.6,35.64,35.57,35.62,315400.0,35.6,35.64,35.57,35.62,315400.0
2008-03-24 11:40:00,35.62,35.7,35.56,35.57,170300.0,35.62,35.7,35.56,35.57,170300.0
2008-03-24 11:50:00,35.57,35.58,35.53,35.57,102100.0,35.57,35.58,35.53,35.57,102100.0
2008-03-24 12:00:00,35.58,35.59,35.49,35.51,106800.0,35.58,35.59,35.49,35.51,106800.0
2008-03-24 12:10:00,35.51,35.59,35.49,35.59,84100.0,35.51,35.59,35.49,35.59,84100.0
2008-03-24 12:20:00,35.59,35.71,35.55,35.7,180700.0,35.59,35.71,35.55,35.7,180700.0
2008-03-24 12:30:00,35.7,35.81,35.69,35.81,367700.0,35.7,35.81,35.69,35.81,367700.0
2008-03-24 12:40:00,35.81,35.98,35.81,35.95,261200.0,35.81,35.98,35.81,35.95,261200.0
2008-03-24 12:50:00,35.94,36.12,35.94,36.1,325700.0,35.94,36.12,35.94,36.1,325700.0
2008-03-24 13:00:00,36.1,36.26,36.1,36.21,273200.0,36.1,36.26,36.1,36.21,273200.0
2008-03-24 13:10:00,36.2,36.21,36.12,36.2,264300.0,36.2,36.21,36.12,36.2,264300.0
2008-03-24 13:20:00,36.2,36.2,36.07,36.07,209900.0,36.2,36.2,36.07,36.07,209900.0
2008-03-24 13:30:00,36.08,36.09,36.06,36.08,97900.0,36.08,36.09,36.06,36.08,97900.0
2008-03-24 13:40:00,36.09,36.09,35.98,36.01,114500.0,36.09,36.09,35.98,36.01,114500.0
2008-03-24 13:50:00,36.02,36.25,36.01,36.25,194200.0,36.02,36.25,36.01,36.25,194200.0
2008-03-24 14:00:00,36.25,36.39,36.16,36.25,497600.0,36.25,36.39,36.16,36.25,497600.0
2008-03-24 14:10:00,36.25,36.44,36.25,36.43,244800.0,36.25,36.44,36.25,36.43,244800.0
2008-03-24 14:20:00,36.44,36.48,36.4,36.47,265400.0,36.44,36.48,36.4,36.47,265400.0
2008-03-24 14:30:00,36.47,36.49,36.43,36.44,138600.0,36.47,36.49,36.43,36.44,138600.0
2008-03-24 14:40:00,36.44,36.46,36.29,36.29,280800.0,36.44,36.46,36.29,36.29,280800.0
2008-03-24 14:50:00,36.29,36.3,36.18,36.19,286700.0,36.29,36.3,36.18,36.19,286700.0
2008-03-24 15:00:00,36.19,36.26,36.18,36.24,267100.0,36.19,36.26,36.18,36.24,267100.0
2008-03-24 15:10:00,36.24,36.33,36.23,36.33,211400.0,36.24,36.33,36.23,36.33,211400.0
2008-03-24 15:20:00,36.33,36.34,36.28,36.28,214200.0,36.33,36.34,36.28,36.28,214200.0
2008-03-24 15:30:00,36.29,36.31,36.19,36.22,449300.0,36.29,36.31,36.19,36.22,449300.0
2008-03-24 15:40:00,36.22,36.24,36.1,36.1,434300.0,36.22,36.24,36.1,36.1,434300.0
2008-03-24 15:50:00,36.11,36.13,36.03,36.1,1011800.0,36.11,36.13,36.03,36.1,1011800.0
2008-03-25 09:30:00,36.55,36.62,35.82,36.1,351600.0,36.55,36.62,35.82,36.1,351600.0
2008-03-25 09:40:00,36.09,36.2,35.96,35.99,271500.0,36.09,36.2,35.96,35.99,271500.0
2008-03-25 09:50:00,35.99,36.08,35.94,35.96,193100.0,35.99,36.08,35.94,35.96,193100.0
2008-03-25 10:00:00,35.94,36.01,35.81,35.98,251500.0,35.94,36.01,35.81,35.98,251500.0
2008-03-25 10:10:00,35.98,36.15,35.98,36.1,318500.0,35.98,36.15,35.98,36.1,318500.0
2008-03-25 10:20:00,36.09,36.24,36.08,36.17,168800.0,36.09,36.24,36.08,36.17,168800.0
2008-03-25 10:30:00,36.17,36.21,36.08,36.1,149300.0,36.17,36.21,36.08,36.1,149300.0
2008-03-25 10:40:00,36.1,36.25,36.1,36.2,214600.0,36.1,36.25,36.1,36.2,214600.0
2008-03-25 10:50:00,36.2,36.23,36.14,36.16,170700.0,36.2,36.23,36.14,36.16,170700.0
2008-03-25 11:00:00,36.15,36.25,36.11,36.23,270700.0,36.15,36.25,36.11,36.23,270700.0
2008-03-25 11:10:00,36.23,36.35,36.16,36.23,145100.0,36.23,36.35,36.16,36.23,145100.0
2008-03-25 11:20:00,36.23,36.31,36.2,36.31,167900.0,36.23,36.31,36.2,36.31,167900.0
2008-03-25 11:30:00,36.3,36.37,36.28,36.32,145800.0,36.3,36.37,36.28,36.32,145800.0
2008-03-25 11:40:00,36.33,36.35,36.2,36.2,131700.0,36.33,36.35,36.2,36.2,131700.0
2008-03-25 11:50:00,36.2,36.26,36.17,36.25,208300.0,36.2,36.26,36.17,36.25,208300.0
2008-03-25 12:00:00,36.25,36.33,36.2,36.33,125000.0,36.25,36.33,36.2,36.33,125000.0
2008-03-25 12:10:00,36.33,36.36,36.24,36.31,125500.0,36.33,36.36,36.24,36.31,125500.0
2008-03-25 12:20:00,36.31,36.32,36.23,36.29,147500.0,36.31,36.32,36.23,36.29,147500.0
2008-03-25 12:30:00,36.3,36.3,36.27,36.3,167300.0,36.3,36.3,36.27,36.3,167300.0
2008-03-25 12:40:00,36.29,36.31,36.26,36.26,120300.0,36.29,36.31,36.26,36.26,120300.0
2008-03-25 12:50:00,36.27,36.38,36.26,36.29,201800.0,36.27,36.38,36.26,36.29,201800.0
2008-03-25 13:00:00,36.3,36.31,36.2,36.22,82600.0,36.3,36.31,36.2,36.22,82600.0
2008-03-25 13:10:00,36.22,36.22,36.17,36.19,79500.0,36.22,36.22,36.17,36.19,79500.0
2008-03-25 13:20:00,36.19,36.23,36.16,36.18,106000.0,36.19,36.23,36.16,36.18,106000.0
2008-03-25 13:30:00,36.18,36.25,36.15,36.15,113600.0,36.18,36.25,36.15,36.15,113600.0
2008-03-25 13:40:00,36.15,36.27,36.15,36.26,69000.0,36.15,36.27,36.15,36.26,69000.0
2008-03-25 13:50:00,36.27,36.4,36.27,36.38,147200.0,36.27,36.4,36.27,36.38,147200.0
2008-03-25 14:00:00,36.38,36.41,36.34,36.4,473100.0,36.38,36.41,36.34,36.4,473100.0
2008-03-25 14:10:00,36.4,36.43,36.4,36.4,184300.0,36.4,36.43,36.4,36.4,184300.0
2008-03-25 14:20:00,36.41,36.43,36.4,36.41,94000.0,36.41,36.43,36.4,36.41,94000.0
2008-03-25 14:30:00,36.4,36.45,36.4,36.45,138200.0,36.4,36.45,36.4,36.45,138200.0
2008-03-25 14:40:00,36.44,36.49,36.4,36.46,153200.0,36.44,36.49,36.4,36.46,153200.0
2008-03-25 14:50:00,36.46,36.53,36.43,36.5,342800.0,36.46,36.53,36.43,36.5,342800.0
2008-03-25 15:00:00,36.5,36.55,36.42,36.42,207700.0,36.5,36.55,36.42,36.42,207700.0
2008-03-25 15:10:00,36.42,36.53,36.4,36.51,175700.0,36.42,36.53,36.4,36.51,175700.0
2008-03-25 15:20:00,36.49,36.56,36.47,36.53,204000.0,36.49,36.56,36.47,36.53,204000.0
2008-03-25 15:30:00,36.54,36.63,36.53,36.63,442300.0,36.54,36.63,36.53,36.63,442300.0
2008-03-25 15:40:00,36.62,36.65,36.51,36.56,400900.0,36.62,36.65,36.51,36.56,400900.0
2008-03-25 15:50:00,36.57,36.58,36.47,36.5,589000.0,36.57,36.58,36.47,36.5,589000.0
2008-03-26 09:30:00,36.01,36.54,35.96,36.27,202000.0,36.01,36.54,35.96,36.27,202000.0
2008-03-26 09:40:00,36.27,36.45,36.27,36.36,205600.0,36.27,36.45,36.27,36.36,205600.0
2008-03-26 09:50:00,36.36,36.5,36.32,36.41,233300.0,36.36,36.5,36.32,36.41,233300.0
2008-03-26 10:00:00,36.41,36.57,36.4,36.56,228700.0,36.41,36.57,36.4,36.56,228700.0
2008-03-26 10:10:00,36.55,36.6,36.5,36.51,177300.0,36.55,36.6,36.5,36.51,177300.0
2008-03-26 10:20:00,36.52,36.96,36.5,36.95,363400.0,36.52,36.96,36.5,36.95,363400.0
2008-03-26 10:30:00,36.94,36.94,36.72,36.73,367200.0,36.94,36.94,36.72,36.73,367200.0
2008-03-26 10:40:00,36.73,36.79,36.63,36.7,380900.0,36.73,36.79,36.63,36.7,380900.0
2008-03-26 10:50:00,36.7,36.86,36.7,36.85,232100.0,36.7,36.86,36.7,36.85,232100.0
2008-03-26 11:00:00,36.85,36.86,36.69,36.74,220100.0,36.85,36.86,36.69,36.74,220100.0
2008-03-26 11:10:00,36.74,36.77,36.68,36.74,162600.0,36.74,36.77,36.68,36.74,162600.0
2008-03-26 11:20:00,36.74,36.88,36.68,36.86,263400.0,36.74,36.88,36.68,36.86,263400.0
2008-03-26 11:30:00,36.86,36.89,36.75,36.8,194200.0,36.86,36.89,36.75,36.8,194200.0
2008-03-26 11:40:00,36.8,36.88,36.78,36.82,330600.0,36.8,36.88,36.78,36.82,330600.0
2008-03-26 11:50:00,36.82,36.83,36.7,36.7,161700.0,36.82,36.83,36.7,36.7,161700.0
2008-03-26 12:00:00,36.7,36.77,36.7,36.73,158700.0,36.7,36.77,36.7,36.73,158700.0
2008-03-26 12:10:00,36.73,36.77,36.71,36.75,152300.0,36.73,36.77,36.71,36.75,152300.0
2008-03-26 12:20:00,36.74,36.85,36.74,36.85,148000.0,36.74,36.85,36.74,36.85,148000.0
2008-03-26 12:30:00,36.85,36.9,36.71,36.76,454200.0,36.85,36.9,36.71,36.76,454200.0
2008-03-26 12:40:00,36.76,36.89,36.72,36.86,203800.0,36.76,36.89,36.72,36.86,203800.0
2008-03-26 12:50:00,36.86,36.86,36.78,36.84,286600.0,36.86,36.86,36.78,36.84,286600.0
2008-03-26 13:00:00,36.84,36.88,36.74,36.77,347900.0,36.84,36.88,36.74,36.77,347900.0
2008-03-26 13:10:00,36.76,36.85,36.74,36.84,149800.0,36.76,36.85,36.74,36.84,149800.0
2008-03-26 13:20:00,36.83,36.88,36.78,36.88,168400.0,36.83,36.88,36.78,36.88,168400.0
2008-03-26 13:30:00,36.88,36.88,36.72,36.81,208100.0,36.88,36.88,36.72,36.81,208100.0
2008-03-26 13:40:00,36.82,36.94,36.8,36.94,398200.0,36.82,36.94,36.8,36.94,398200.0
2008-03-26 13:50:00,36.95,36.95,36.88,36.91,124400.0,36.95,36.95,36.88,36.91,124400.0
2008-03-26 14:00:00,36.9,36.91,36.81,36.88,120200.0,36.9,36.91,36.81,36.88,120200.0
2008-03-26 14:10:00,36.88,36.91,36.86,36.9,94700.0,36.88,36.91,36.86,36.9,94700.0
2008-03-26 14:20:00,36.9,36.96,36.85,36.95,165600.0,36.9,36.96,36.85,36.95,165600.0
2008-03-26 14:30:00,36.95,37.14,36.94,37.08,347600.0,36.95,37.14,36.94,37.08,347600.0
2008-03-26 14:40:00,37.08,37.24,37.05,37.14,215800.0,37.08,37.24,37.05,37.14,215800.0
2008-03-26 14:50:00,37.14,37.3,37.13,37.29,340200.0,37.14,37.3,37.13,37.29,340200.0
2008-03-26 15:00:00,37.3,37.34,37.21,37.24,511200.0,37.3,37.34,37.21,37.24,511200.0
2008-03-26 15:10:00,37.24,37.33,37.14,37.29,425000.0,37.24,37.33,37.14,37.29,425000.0
2008-03-26 15:20:00,37.29,37.32,37.25,37.27,348000.0,37.29,37.32,37.25,37.27,348000.0
2008-03-26 15:30:00,37.28,37.3,37.2,37.22,362000.0,37.28,37.3,37.2,37.22,362000.0
2008-03-26 15:40:00,37.22,37.22,37.14,37.17,463700.0,37.22,37.22,37.14,37.17,463700.0
2008-03-26 15:50:00,37.17,37.21,37.13,37.15,790900.0,37.17,37.21,37.13,37.15,790900.0
2008-03-27 09:30:00,37.1,37.13,36.32,36.53,306400.0,37.1,37.13,36.32,36.53,306400.0
2008-03-27 09:40:00,36.52,36.58,36.37,36.47,225200.0,36.52,36.58,36.37,36.47,225200.0
2008-03-27 09:50:00,36.46,36.53,36.27,36.44,228400.0,36.46,36.53,36.27,36.44,228400.0
2008-03-27 10:00:00,36.43,36.46,36.18,36.19,253200.0,36.43,36.46,36.18,36.19,253200.0
2008-03-27 10:10:00,36.2,36.27,36.05,36.05,181900.0,36.2,36.27,36.05,36.05,181900.0
2008-03-27 10:20:00,36.06,36.07,35.91,35.92,204700.0,36.06,36.07,35.91,35.92,204700.0
2008-03-27 10:30:00,35.91,36.02,35.8,36.01,165900.0,35.91,36.02,35.8,36.01,165900.0
2008-03-27 10:40:00,36.02,36.14,36.01,36.02,188400.0,36.02,36.14,36.01,36.02,188400.0
2008-03-27 10:50:00,36.02,36.1,36.0,36.02,149500.0,36.02,36.1,36.0,36.02,149500.0
2008-03-27 11:00:00,36.02,36.05,35.92,35.99,142100.0,36.02,36.05,35.92,35.99,142100.0
2008-03-27 11:10:00,35.98,36.04,35.9,36.0,96300.0,35.98,36.04,35.9,36.0,96300.0
2008-03-27 11:20:00,36.01,36.05,35.95,36.02,115300.0,36.01,36.05,35.95,36.02,115300.0
2008-03-27 11:30:00,36.02,36.03,35.95,35.97,116500.0,36.02,36.03,35.95,35.97,116500.0
2008-03-27 11:40:00,35.97,36.19,35.95,36.07,164300.0,35.97,36.19,35.95,36.07,164300.0
2008-03-27 11:50:00,36.07,36.08,35.97,35.98,171600.0,36.07,36.08,35.97,35.98,171600.0
2008-03-27 12:00:00,35.98,36.02,35.95,35.96,126200.0,35.98,36.02,35.95,35.96,126200.0
2008-03-27 12:10:00,35.96,36.03,35.94,35.98,159300.0,35.96,36.03,35.94,35.98,159300.0
2008-03-27 12:20:00,35.98,36.08,35.95,36.08,125100.0,35.98,36.08,35.95,36.08,125100.0
2008-03-27 12:30:00,36.08,36.23,36.07,36.17,124700.0,36.08,36.23,36.07,36.17,124700.0
2008-03-27 12:40:00,36.17,36.27,36.17,36.17,76500.0,36.17,36.27,36.17,36.17,76500.0
2008-03-27 12:50:00,36.17,36.25,36.17,36.23,59100.0,36.17,36.25,36.17,36.23,59100.0
2008-03-27 13:00:00,36.22,36.27,36.19,36.26,70800.0,36.22,36.27,36.19,36.26,70800.0
2008-03-27 13:10:00,36.26,36.31,36.25,36.27,67500.0,36.26,36.31,36.25,36.27,67500.0
2008-03-27 13:20:00,36.27,36.27,36.18,36.19,73100.0,36.27,36.27,36.18,36.19,73100.0
2008-03-27 13:30:00,36.2,36.2,36.09,36.13,102100.0,36.2,36.2,36.09,36.13,102100.0
2008-03-27 13:40:00,36.13,36.14,36.0,36.06,158700.0,36.13,36.14,36.0,36.06,158700.0
2008-03-27 13:50:00,36.05,36.07,35.97,36.0,139400.0,36.05,36.07,35.97,36.0,139400.0
2008-03-27 14:00:00,35.99,36.0,35.88,35.94,141000.0,35.99,36.0,35.88,35.94,141000.0
2008-03-27 14:10:00,35.95,36.0,35.9,35.91,189800.0,35.95,36.0,35.9,35.91,189800.0
2008-03-27 14:20:00,35.9,35.98,35.87,35.94,129700.0,35.9,35.98,35.87,35.94,129700.0
2008-03-27 14:30:00,35.93,36.01,35.93,35.98,150600.0,35.93,36.01,35.93,35.98,150600.0
2008-03-27 14:40:00,35.99,36.04,35.92,35.95,203600.0,35.99,36.04,35.92,35.95,203600.0
2008-03-27 14:50:00,35.95,35.96,35.82,35.85,228900.0,35.95,35.96,35.82,35.85,228900.0
2008-03-27 15:00:00,35.85,36.01,35.82,35.98,194500.0,35.85,36.01,35.82,35.98,194500.0
2008-03-27 15:10:00,35.98,36.02,35.87,35.9,264600.0,35.98,36.02,35.87,35.9,264600.0
2008-03-27 15:20:00,35.9,35.97,35.85,35.96,200400.0,35.9,35.97,35.85,35.96,200400.0
2008-03-27 15:30:00,35.96,36.0,35.79,35.79,282200.0,35.96,36.0,35.79,35.79,282200.0
2008-03-27 15:40:00,35.79,35.87,35.79,35.83,325600.0,35.79,35.87,35.79,35.83,325600.0
2008-03-27 15:50:00,35.83,35.84,35.68,35.68,544000.0,35.83,35.84,35.68,35.68,544000.0
2008-03-28 09:30:00,35.89,36.45,35.89,36.21,166300.0,35.89,36.45,35.89,36.21,166300.0
2008-03-28 09:40:00,36.22,36.26,36.06,36.23,153500.0,36.22,36.26,36.06,36.23,153500.0
2008-03-28 09:50:00,36.23,36.63,36.23,36.54,202300.0,36.23,36.63,36.23,36.54,202300.0
2008-03-28 10:00:00,36.53,36.55,36.31,36.32,174200.0,36.53,36.55,36.31,36.32,174200.0
2008-03-28 10:10:00,36.32,36.33,36.18,36.26,115700.0,36.32,36.33,36.18,36.26,115700.0
2008-03-28 10:20:00,36.25,36.25,36.12,36.15,113700.0,36.25,36.25,36.12,36.15,113700.0
2008-03-28 10:30:00,36.13,36.2,36.09,36.09,100900.0,36.13,36.2,36.09,36.09,100900.0
2008-03-28 10:40:00,36.09,36.19,36.08,36.12,140100.0,36.09,36.19,36.08,36.12,140100.0
2008-03-28 10:50:00,36.11,36.15,36.0,36.02,117900.0,36.11,36.15,36.0,36.02,117900.0
2008-03-28 11:00:00,36.02,36.05,35.96,35.99,128700.0,36.02,36.05,35.96,35.99,128700.0
2008-03-28 11:10:00,35.99,36.07,35.96,35.98,118400.0,35.99,36.07,35.96,35.98,118400.0
2008-03-28 11:20:00,35.98,36.05,35.97,35.99,98200.0,35.98,36.05,35.97,35.99,98200.0
2008-03-28 11:30:00,36.0,36.18,36.0,36.15,128500.0,36.0,36.18,36.0,36.15,128500.0
2008-03-28 11:40:00,36.15,36.15,36.03,36.05,112000.0,36.15,36.15,36.03,36.05,112000.0
2008-03-28 11:50:00,36.06,36.11,35.99,36.06,83900.0,36.06,36.11,35.99,36.06,83900.0
2008-03-28 12:00:00,36.06,36.09,35.93,35.98,83700.0,36.06,36.09,35.93,35.98,83700.0
2008-03-28 12:10:00,35.98,35.99,35.78,35.78,172700.0,35.98,35.99,35.78,35.78,172700.0
2008-03-28 12:20:00,35.79,35.86,35.78,35.86,160600.0,35.79,35.86,35.78,35.86,160600.0
2008-03-28 12:30:00,35.87,35.88,35.77,35.8,221100.0,35.87,35.88,35.77,35.8,221100.0
2008-03-28 12:40:00,35.81,35.83,35.69,35.7,128700.0,35.81,35.83,35.69,35.7,128700.0
2008-03-28 12:50:00,35.7,35.84,35.7,35.83,82000.0,35.7,35.84,35.7,35.83,82000.0
2008-03-28 13:00:00,35.82,35.83,35.76,35.83,124000.0,35.82,35.83,35.76,35.83,124000.0
2008-03-28 13:10:00,35.82,35.89,35.82,35.85,83900.0,35.82,35.89,35.82,35.85,83900.0
2008-03-28 13:20:00,35.85,35.88,35.81,35.88,61400.0,35.85,35.88,35.81,35.88,61400.0
2008-03-28 13:30:00,35.88,35.9,35.8,35.84,104500.0,35.88,35.9,35.8,35.84,104500.0
2008-03-28 13:40:00,35.83,35.83,35.67,35.67,172900.0,35.83,35.83,35.67,35.67,172900.0
2008-03-28 13:50:00,35.66,35.69,35.62,35.69,132200.0,35.66,35.69,35.62,35.69,132200.0
2008-03-28 14:00:00,35.69,35.76,35.68,35.72,156800.0,35.69,35.76,35.68,35.72,156800.0
2008-03-28 14:10:00,35.72,35.81,35.72,35.79,118600.0,35.72,35.81,35.72,35.79,118600.0
2008-03-28 14:20:00,35.79,35.8,35.65,35.66,187100.0,35.79,35.8,35.65,35.66,187100.0
2008-03-28 14:30:00,35.67,35.78,35.62,35.65,146000.0,35.67,35.78,35.62,35.65,146000.0
2008-03-28 14:40:00,35.65,35.75,35.61,35.73,93700.0,35.65,35.75,35.61,35.73,93700.0
2008-03-28 14:50:00,35.72,35.74,35.68,35.7,126200.0,35.72,35.74,35.68,35.7,126200.0
2008-03-28 15:00:00,35.71,35.74,35.62,35.64,107000.0,35.71,35.74,35.62,35.64,107000.0
2008-03-28 15:10:00,35.65,35.67,35.44,35.44,249900.0,35.65,35.67,35.44,35.44,249900.0
2008-03-28 15:20:00,35.45,35.51,35.4,35.41,437900.0,35.45,35.51,35.4,35.41,437900.0
2008-03-28 15:30:00,35.42,35.42,35.29,35.3,536400.0,35.42,35.42,35.29,35.3,536400.0
2008-03-28 15:40:00,35.29,35.31,35.21,35.26,461000.0,35.29,35.31,35.21,35.26,461000.0
2008-03-28 15:50:00,35.26,35.33,35.2,35.33,688300.0,35.26,35.33,35.2,35.33,688300.0
2008-03-31 09:30:00,35.65,35.85,35.4,35.64,185400.0,35.65,35.85,35.4,35.64,185400.0
2008-03-31 09:40:00,35.65,35.77,35.62,35.75,209800.0,35.65,35.77,35.62,35.75,209800.0
2008-03-31 09:50:00,35.75,35.9,35.75,35.86,113300.0,35.75,35.9,35.75,35.86,113300.0
2008-03-31 10:00:00,35.85,35.86,35.61,35.61,113500.0,35.85,35.86,35.61,35.61,113500.0
2008-03-31 10:10:00,35.61,35.63,35.49,35.54,120100.0,35.61,35.63,35.49,35.54,120100.0
2008-03-31 10:20:00,35.53,35.59,35.31,35.32,133700.0,35.53,35.59,35.31,35.32,133700.0
2008-03-31 10:30:00,35.35,35.43,35.3,35.4,115000.0,35.35,35.43,35.3,35.4,115000.0
2008-03-31 10:40:00,35.39,35.44,35.35,35.4,112700.0,35.39,35.44,35.35,35.4,112700.0
2008-03-31 10:50:00,35.4,35.48,35.36,35.37,86700.0,35.4,35.48,35.36,35.37,86700.0
2008-03-31 11:00:00,35.36,35.46,35.33,35.45,124700.0,35.36,35.46,35.33,35.45,124700.0
2008-03-31 11:10:00,35.45,35.45,35.33,35.37,57500.0,35.45,35.45,35.33,35.37,57500.0
2008-03-31 11:20:00,35.37,35.45,35.33,35.41,85500.0,35.37,35.45,35.33,35.41,85500.0
2008-03-31 11:30:00,35.4,35.48,35.4,35.47,58200.0,35.4,35.48,35.4,35.47,58200.0
2008-03-31 11:40:00,35.48,35.51,35.45,35.51,122700.0,35.48,35.51,35.45,35.51,122700.0
2008-03-31 11:50:00,35.5,35.58,35.5,35.57,102200.0,35.5,35.58,35.5,35.57,102200.0
2008-03-31 12:00:00,35.57,35.59,35.56,35.58,76300.0,35.57,35.59,35.56,35.58,76300.0
2008-03-31 12:10:00,35.59,35.6,35.58,35.6,200300.0,35.59,35.6,35.58,35.6,200300.0
2008-03-31 12:20:00,35.6,35.64,35.56,35.6,93400.0,35.6,35.64,35.56,35.6,93400.0
2008-03-31 12:30:00,35.59,35.63,35.57,35.59,135300.0,35.59,35.63,35.57,35.59,135300.0
2008-03-31 12:40:00,35.58,35.6,35.58,35.6,63700.0,35.58,35.6,35.58,35.6,63700.0
2008-03-31 12:50:00,35.6,35.65,35.58,35.6,115700.0,35.6,35.65,35.58,35.6,115700.0
2008-03-31 13:00:00,35.59,35.68,35.59,35.67,122100.0,35.59,35.68,35.59,35.67,122100.0
2008-03-31 13:10:00,35.67,35.68,35.64,35.65,69300.0,35.67,35.68,35.64,35.65,69300.0
2008-03-31 13:20:00,35.65,35.7,35.63,35.7,105700.0,35.65,35.7,35.63,35.7,105700.0
2008-03-31 13:30:00,35.69,35.73,35.64,35.67,149800.0,35.69,35.73,35.64,35.67,149800.0
2008-03-31 13:40:00,35.67,35.67,35.59,35.61,104400.0,35.67,35.67,35.59,35.61,104400.0
2008-03-31 13:50:00,35.6,35.67,35.59,35.63,96200.0,35.6,35.67,35.59,35.63,96200.0
2008-03-31 14:00:00,35.63,35.64,35.62,35.64,69400.0,35.63,35.64,35.62,35.64,69400.0
2008-03-31 14:10:00,35.64,35.66,35.61,35.62,92600.0,35.64,35.66,35.61,35.62,92600.0
2008-03-31 14:20:00,35.62,35.69,35.61,35.68,99500.0,35.62,35.69,35.61,35.68,99500.0
2008-03-31 14:30:00,35.67,35.73,35.67,35.68,114700.0,35.67,35.73,35.67,35.68,114700.0
2008-03-31 14:40:00,35.67,35.68,35.66,35.67,145300.0,35.67,35.68,35.66,35.67,145300.0
2008-03-31 14:50:00,35.67,35.67,35.54,35.63,108900.0,35.67,35.67,35.54,35.63,108900.0
2008-03-31 15:00:00,35.62,35.63,35.58,35.61,125900.0,35.62,35.63,35.58,35.61,125900.0
2008-03-31 15:10:00,35.62,35.65,35.58,35.63,180900.0,35.62,35.65,35.58,35.63,180900.0
2008-03-31 15:20:00,35.63,35.67,35.52,35.55,239100.0,35.63,35.67,35.52,35.55,239100.0
2008-03-31 15:30:00,35.55,35.62,35.51,35.59,234100.0,35.55,35.62,35.51,35.59,234100.0
2008-03-31 15:40:00,35.58,35.73,35.58,35.67,525600.0,35.58,35.73,35.58,35.67,525600.0
2008-03-31 15:50:00,35.68,35.7,35.54,35.54,813600.0,35.68,35.7,35.54,35.54,813600.0
2008-04-01 09:30:00,36.65,36.86,36.56,36.58,486400.0,36.65,36.86,36.56,36.58,486400.0
2008-04-01 09:40:00,36.58,36.64,36.47,36.47,321800.0,36.58,36.64,36.47,36.47,321800.0
2008-04-01 09:50:00,36.48,36.75,36.37,36.69,316700.0,36.48,36.75,36.37,36.69,316700.0
2008-04-01 10:00:00,36.7,36.97,36.65,36.8,429500.0,36.7,36.97,36.65,36.8,429500.0
2008-04-01 10:10:00,36.8,36.94,36.74,36.92,217700.0,36.8,36.94,36.74,36.92,217700.0
2008-04-01 10:20:00,36.94,36.98,36.84,36.87,275700.0,36.94,36.98,36.84,36.87,275700.0
2008-04-01 10:30:00,36.87,36.95,36.87,36.93,168600.0,36.87,36.95,36.87,36.93,168600.0
2008-04-01 10:40:00,36.93,37.1,36.9,37.05,289600.0,36.93,37.1,36.9,37.05,289600.0
2008-04-01 10:50:00,37.06,37.06,36.98,36.99,249400.0,37.06,37.06,36.98,36.99,249400.0
2008-04-01 11:00:00,36.99,37.02,36.9,36.92,130800.0,36.99,37.02,36.9,36.92,130800.0
2008-04-01 11:10:00,36.93,37.01,36.88,36.89,123900.0,36.93,37.01,36.88,36.89,123900.0
2008-04-01 11:20:00,36.89,36.94,36.88,36.92,108000.0,36.89,36.94,36.88,36.92,108000.0
2008-04-01 11:30:00,36.93,36.99,36.91,36.94,112500.0,36.93,36.99,36.91,36.94,112500.0
2008-04-01 11:40:00,36.95,37.02,36.93,36.98,124700.0,36.95,37.02,36.93,36.98,124700.0
2008-04-01 11:50:00,36.97,37.02,36.97,37.01,86200.0,36.97,37.02,36.97,37.01,86200.0
2008-04-01 12:00:00,37.0,37.06,36.99,37.05,86100.0,37.0,37.06,36.99,37.05,86100.0
2008-04-01 12:10:00,37.05,37.18,37.02,37.18,187700.0,37.05,37.18,37.02,37.18,187700.0
2008-04-01 12:20:00,37.18,37.18,37.01,37.02,193800.0,37.18,37.18,37.01,37.02,193800.0
2008-04-01 12:30:00,37.03,37.05,36.97,36.99,104600.0,37.03,37.05,36.97,36.99,104600.0
2008-04-01 12:40:00,36.99,37.04,36.96,36.96,82700.0,36.99,37.04,36.96,36.96,82700.0
2008-04-01 12:50:00,36.96,36.99,36.9,36.93,81900.0,36.96,36.99,36.9,36.93,81900.0
2008-04-01 13:00:00,36.94,36.99,36.93,36.93,108600.0,36.94,36.99,36.93,36.93,108600.0
2008-04-01 13:10:00,36.93,37.05,36.93,37.02,104200.0,36.93,37.05,36.93,37.02,104200.0
2008-04-01 13:20:00,37.01,37.07,36.98,37.03,140500.0,37.01,37.07,36.98,37.03,140500.0
2008-04-01 13:30:00,37.04,37.08,37.01,37.02,72600.0,37.04,37.08,37.01,37.02,72600.0
2008-04-01 13:40:00,37.02,37.08,37.0,37.08,76200.0,37.02,37.08,37.0,37.08,76200.0
2008-04-01 13:50:00,37.08,37.09,37.04,37.07,100500.0,37.08,37.09,37.04,37.07,100500.0
2008-04-01 14:00:00,37.07,37.17,37.04,37.1,190000.0,37.07,37.17,37.04,37.1,190000.0
2008-04-01 14:10:00,37.11,37.16,37.09,37.12,125100.0,37.11,37.16,37.09,37.12,125100.0
2008-04-01 14:20:00,37.12,37.23,37.12,37.15,229600.0,37.12,37.23,37.12,37.15,229600.0
2008-04-01 14:30:00,37.15,37.24,36.56,36.56,195800.0,37.15,37.24,36.56,36.56,195800.0
2008-04-01 14:40:00,37.22,37.24,36.56,37.22,136100.0,37.22,37.24,36.56,37.22,136100.0
2008-04-01 14:50:00,37.22,37.32,37.22,37.23,225200.0,37.22,37.32,37.22,37.23,225200.0
2008-04-01 15:00:00,37.23,37.27,37.18,37.24,195400.0,37.23,37.27,37.18,37.24,195400.0
2008-04-01 15:10:00,37.24,37.29,37.21,37.21,266400.0,37.24,37.29,37.21,37.21,266400.0
2008-04-01 15:20:00,37.22,37.28,37.18,37.26,330800.0,37.22,37.28,37.18,37.26,330800.0
2008-04-01 15:30:00,37.27,37.28,37.1,37.13,410900.0,37.27,37.28,37.1,37.13,410900.0
2008-04-01 15:40:00,37.14,37.2,37.11,37.15,475500.0,37.14,37.2,37.11,37.15,475500.0
2008-04-01 15:50:00,37.15,37.31,37.15,37.31,829000.0,37.15,37.31,37.15,37.31,829000.0
2008-04-02 09:30:00,37.44,37.52,37.22,37.33,238900.0,37.44,37.52,37.22,37.33,238900.0
2008-04-02 09:40:00,37.33,37.34,37.11,37.17,206300.0,37.33,37.34,37.11,37.17,206300.0
2008-04-02 09:50:00,37.16,37.19,36.7,36.82,402300.0,37.16,37.19,36.7,36.82,402300.0
2008-04-02 10:00:00,36.82,36.9,36.76,36.82,385200.0,36.82,36.9,36.76,36.82,385200.0
2008-04-02 10:10:00,36.82,36.85,36.79,36.8,143500.0,36.82,36.85,36.79,36.8,143500.0
2008-04-02 10:20:00,36.8,36.9,36.78,36.9,117200.0,36.8,36.9,36.78,36.9,117200.0
2008-04-02 10:30:00,36.9,37.2,36.89,37.2,229900.0,36.9,37.2,36.89,37.2,229900.0
2008-04-02 10:40:00,37.19,37.23,37.09,37.17,128400.0,37.19,37.23,37.09,37.17,128400.0
2008-04-02 10:50:00,37.17,37.25,37.13,37.21,228500.0,37.17,37.25,37.13,37.21,228500.0
2008-04-02 11:00:00,37.2,37.23,36.91,36.92,211200.0,37.2,37.23,36.91,36.92,211200.0
2008-04-02 11:10:00,36.92,37.02,36.91,36.99,118500.0,36.92,37.02,36.91,36.99,118500.0
2008-04-02 11:20:00,36.99,37.0,36.97,36.99,95800.0,36.99,37.0,36.97,36.99,95800.0
2008-04-02 11:30:00,36.99,37.0,36.94,36.95,83600.0,36.99,37.0,36.94,36.95,83600.0
2008-04-02 11:40:00,36.94,36.94,36.85,36.88,171200.0,36.94,36.94,36.85,36.88,171200.0
2008-04-02 11:50:00,36.88,36.89,36.72,36.82,245800.0,36.88,36.89,36.72,36.82,245800.0
2008-04-02 12:00:00,36.82,36.86,36.78,36.78,152500.0,36.82,36.86,36.78,36.78,152500.0
2008-04-02 12:10:00,36.78,36.81,36.69,36.8,183900.0,36.78,36.81,36.69,36.8,183900.0
2008-04-02 12:20:00,36.8,36.8,36.72,36.77,84100.0,36.8,36.8,36.72,36.77,84100.0
2008-04-02 12:30:00,36.76,36.8,36.74,36.79,95700.0,36.76,36.8,36.74,36.79,95700.0
2008-04-02 12:40:00,36.79,36.85,36.74,36.79,95600.0,36.79,36.85,36.74,36.79,95600.0
2008-04-02 12:50:00,36.78,36.81,36.75,36.76,166000.0,36.78,36.81,36.75,36.76,166000.0
2008-04-02 13:00:00,36.76,36.77,36.59,36.59,186300.0,36.76,36.77,36.59,36.59,186300.0
2008-04-02 13:10:00,36.6,36.65,36.51,36.65,106200.0,36.6,36.65,36.51,36.65,106200.0
2008-04-02 13:20:00,36.65,36.73,36.62,36.73,77700.0,36.65,36.73,36.62,36.73,77700.0
2008-04-02 13:30:00,36.73,36.75,36.67,36.74,110400.0,36.73,36.75,36.67,36.74,110400.0
2008-04-02 13:40:00,36.74,36.79,36.72,36.75,96900.0,36.74,36.79,36.72,36.75,96900.0
2008-04-02 13:50:00,36.75,36.77,36.63,36.63,189400.0,36.75,36.77,36.63,36.63,189400.0
2008-04-02 14:00:00,36.64,36.64,36.51,36.53,217700.0,36.64,36.64,36.51,36.53,217700.0
2008-04-02 14:10:00,36.53,36.56,36.38,36.42,233700.0,36.53,36.56,36.38,36.42,233700.0
2008-04-02 14:20:00,36.42,36.43,36.31,36.34,135700.0,36.42,36.43,36.31,36.34,135700.0
2008-04-02 14:30:00,36.33,36.37,36.27,36.34,150200.0,36.33,36.37,36.27,36.34,150200.0
2008-04-02 14:40:00,36.33,36.35,36.27,36.27,113500.0,36.33,36.35,36.27,36.27,113500.0
2008-04-02 14:50:00,36.27,36.31,36.23,36.27,218900.0,36.27,36.31,36.23,36.27,218900.0
2008-04-02 15:00:00,36.27,36.28,36.2,36.27,214100.0,36.27,36.28,36.2,36.27,214100.0
2008-04-02 15:10:00,36.27,36.37,36.27,36.33,248100.0,36.27,36.37,36.27,36.33,248100.0
2008-04-02 15:20:00,36.32,36.41,36.31,36.39,385800.0,36.32,36.41,36.31,36.39,385800.0
2008-04-02 15:30:00,36.38,36.43,36.34,36.39,304400.0,36.38,36.43,36.34,36.39,304400.0
2008-04-02 15:40:00,36.39,36.58,36.39,36.55,470900.0,36.39,36.58,36.39,36.55,470900.0
2008-04-02 15:50:00,36.56,36.58,36.45,36.49,789700.0,36.56,36.58,36.45,36.49,789700.0
2008-04-03 09:30:00,36.49,36.96,36.32,36.58,296100.0,36.49,36.96,36.32,36.58,296100.0
2008-04-03 09:40:00,36.59,36.65,36.49,36.65,115200.0,36.59,36.65,36.49,36.65,115200.0
2008-04-03 09:50:00,36.66,36.82,36.64,36.77,167000.0,36.66,36.82,36.64,36.77,167000.0
2008-04-03 10:00:00,36.77,36.8,36.64,36.69,348000.0,36.77,36.8,36.64,36.69,348000.0
2008-04-03 10:10:00,36.69,36.69,36.46,36.46,174300.0,36.69,36.69,36.46,36.46,174300.0
2008-04-03 10:20:00,36.46,36.47,36.38,36.41,179800.0,36.46,36.47,36.38,36.41,179800.0
2008-04-03 10:30:00,36.41,36.49,36.41,36.47,246900.0,36.41,36.49,36.41,36.47,246900.0
2008-04-03 10:40:00,36.48,36.56,36.48,36.53,89600.0,36.48,36.56,36.48,36.53,89600.0
2008-04-03 10:50:00,36.53,36.55,36.46,36.48,136400.0,36.53,36.55,36.46,36.48,136400.0
2008-04-03 11:00:00,36.48,36.74,36.46,36.72,184700.0,36.48,36.74,36.46,36.72,184700.0
2008-04-03 11:10:00,36.72,36.81,36.71,36.76,159100.0,36.72,36.81,36.71,36.76,159100.0
2008-04-03 11:20:00,36.76,36.76,36.62,36.63,103800.0,36.76,36.76,36.62,36.63,103800.0
2008-04-03 11:30:00,36.64,36.73,36.63,36.73,101100.0,36.64,36.73,36.63,36.73,101100.0
2008-04-03 11:40:00,36.73,36.8,36.69,36.79,73300.0,36.73,36.8,36.69,36.79,73300.0
2008-04-03 11:50:00,36.78,36.84,36.77,36.82,148200.0,36.78,36.84,36.77,36.82,148200.0
2008-04-03 12:00:00,36.82,36.85,36.79,36.84,76600.0,36.82,36.85,36.79,36.84,76600.0
2008-04-03 12:10:00,36.85,36.88,36.8,36.84,67300.0,36.85,36.88,36.8,36.84,67300.0
2008-04-03 12:20:00,36.84,36.84,36.77,36.78,50000.0,36.84,36.84,36.77,36.78,50000.0
2008-04-03 12:30:00,36.77,36.92,36.77,36.89,102800.0,36.77,36.92,36.77,36.89,102800.0
2008-04-03 12:40:00,36.89,37.0,36.88,36.99,186700.0,36.89,37.0,36.88,36.99,186700.0
2008-04-03 12:50:00,36.98,37.03,36.91,36.92,93900.0,36.98,37.03,36.91,36.92,93900.0
2008-04-03 13:00:00,36.92,36.92,36.85,36.86,91700.0,36.92,36.92,36.85,36.86,91700.0
2008-04-03 13:10:00,36.86,36.96,36.85,36.91,87100.0,36.86,36.96,36.85,36.91,87100.0
2008-04-03 13:20:00,36.91,36.96,36.87,36.93,89600.0,36.91,36.96,36.87,36.93,89600.0
2008-04-03 13:30:00,36.93,36.95,36.83,36.83,147200.0,36.93,36.95,36.83,36.83,147200.0
2008-04-03 13:40:00,36.83,36.89,36.8,36.89,49800.0,36.83,36.89,36.8,36.89,49800.0
2008-04-03 13:50:00,36.89,36.93,36.86,36.88,70200.0,36.89,36.93,36.86,36.88,70200.0
2008-04-03 14:00:00,36.87,36.98,36.87,36.95,62100.0,36.87,36.98,36.87,36.95,62100.0
2008-04-03 14:10:00,36.95,36.98,36.84,36.86,74500.0,36.95,36.98,36.84,36.86,74500.0
2008-04-03 14:20:00,36.86,36.91,36.86,36.9,84200.0,36.86,36.91,36.86,36.9,84200.0
2008-04-03 14:30:00,36.9,36.95,36.8,36.82,91900.0,36.9,36.95,36.8,36.82,91900.0
2008-04-03 14:40:00,36.82,36.94,36.82,36.93,102700.0,36.82,36.94,36.82,36.93,102700.0
2008-04-03 14:50:00,36.93,37.09,36.92,37.08,122100.0,36.93,37.09,36.92,37.08,122100.0
2008-04-03 15:00:00,37.07,37.1,37.05,37.1,143800.0,37.07,37.1,37.05,37.1,143800.0
2008-04-03 15:10:00,37.1,37.11,37.04,37.06,185600.0,37.1,37.11,37.04,37.06,185600.0
2008-04-03 15:20:00,37.06,37.07,37.01,37.02,134100.0,37.06,37.07,37.01,37.02,134100.0
2008-04-03 15:30:00,37.02,37.03,36.93,36.97,218000.0,37.02,37.03,36.93,36.97,218000.0
2008-04-03 15:40:00,36.97,36.97,36.82,36.84,299000.0,36.97,36.97,36.82,36.84,299000.0
2008-04-03 15:50:00,36.85,37.01,36.78,37.0,490500.0,36.85,37.01,36.78,37.0,490500.0
2008-04-04 09:30:00,36.99,37.0,36.8,36.81,155300.0,36.99,37.0,36.8,36.81,155300.0
2008-04-04 09:40:00,36.81,37.0,36.74,36.89,166300.0,36.81,37.0,36.74,36.89,166300.0
2008-04-04 09:50:00,36.89,37.03,36.79,36.92,191400.0,36.89,37.03,36.79,36.92,191400.0
2008-04-04 10:00:00,36.93,37.02,36.84,36.85,189100.0,36.93,37.02,36.84,36.85,189100.0
2008-04-04 10:10:00,36.86,36.9,36.66,36.71,115700.0,36.86,36.9,36.66,36.71,115700.0
2008-04-04 10:20:00,36.72,36.8,36.64,36.79,131100.0,36.72,36.8,36.64,36.79,131100.0
2008-04-04 10:30:00,36.8,36.83,36.63,36.67,71400.0,36.8,36.83,36.63,36.67,71400.0
2008-04-04 10:40:00,36.67,36.83,36.67,36.83,69900.0,36.67,36.83,36.67,36.83,69900.0
2008-04-04 10:50:00,36.83,36.91,36.79,36.91,78600.0,36.83,36.91,36.79,36.91,78600.0
2008-04-04 11:00:00,36.91,36.99,36.88,36.97,80500.0,36.91,36.99,36.88,36.97,80500.0
2008-04-04 11:10:00,36.97,37.01,36.89,36.9,117100.0,36.97,37.01,36.89,36.9,117100.0
2008-04-04 11:20:00,36.89,36.91,36.77,36.89,119900.0,36.89,36.91,36.77,36.89,119900.0
2008-04-04 11:30:00,36.9,36.91,36.83,36.83,68000.0,36.9,36.91,36.83,36.83,68000.0
2008-04-04 11:40:00,36.84,36.85,36.75,36.77,61800.0,36.84,36.85,36.75,36.77,61800.0
2008-04-04 11:50:00,36.77,36.89,36.77,36.87,74200.0,36.77,36.89,36.77,36.87,74200.0
2008-04-04 12:00:00,36.86,36.97,36.86,36.93,90700.0,36.86,36.97,36.86,36.93,90700.0
2008-04-04 12:10:00,36.93,37.12,36.92,37.11,140600.0,36.93,37.12,36.92,37.11,140600.0
2008-04-04 12:20:00,37.11,37.14,36.99,37.02,161200.0,37.11,37.14,36.99,37.02,161200.0
2008-04-04 12:30:00,37.01,37.07,36.97,37.07,95700.0,37.01,37.07,36.97,37.07,95700.0
2008-04-04 12:40:00,37.06,37.15,37.06,37.13,97000.0,37.06,37.15,37.06,37.13,97000.0
2008-04-04 12:50:00,37.13,37.27,37.07,37.23,141200.0,37.13,37.27,37.07,37.23,141200.0
2008-04-04 13:00:00,37.23,37.27,37.19,37.26,138800.0,37.23,37.27,37.19,37.26,138800.0
2008-04-04 13:10:00,37.27,37.3,37.26,37.28,114000.0,37.27,37.3,37.26,37.28,114000.0
2008-04-04 13:20:00,37.27,37.35,37.25,37.31,122900.0,37.27,37.35,37.25,37.31,122900.0
2008-04-04 13:30:00,37.31,37.31,37.19,37.2,74300.0,37.31,37.31,37.19,37.2,74300.0
2008-04-04 13:40:00,37.2,37.22,37.15,37.21,65600.0,37.2,37.22,37.15,37.21,65600.0
2008-04-04 13:50:00,37.22,37.22,37.13,37.2,83600.0,37.22,37.22,37.13,37.2,83600.0
2008-04-04 14:00:00,37.2,37.24,37.12,37.13,106300.0,37.2,37.24,37.12,37.13,106300.0
2008-04-04 14:10:00,37.13,37.16,37.11,37.12,71000.0,37.13,37.16,37.11,37.12,71000.0
2008-04-04 14:20:00,37.12,37.14,37.07,37.14,90200.0,37.12,37.14,37.07,37.14,90200.0
2008-04-04 14:30:00,37.14,37.15,37.05,37.12,93800.0,37.14,37.15,37.05,37.12,93800.0
2008-04-04 14:40:00,37.13,37.18,37.11,37.15,71900.0,37.13,37.18,37.11,37.15,71900.0
2008-04-04 14:50:00,37.15,37.18,37.07,37.08,73100.0,37.15,37.18,37.07,37.08,73100.0
2008-04-04 15:00:00,37.08,37.14,37.02,37.05,120800.0,37.08,37.14,37.02,37.05,120800.0
2008-04-04 15:10:00,37.05,37.08,36.95,36.99,130700.0,37.05,37.08,36.95,36.99,130700.0
2008-04-04 15:20:00,37.0,37.01,36.93,36.96,143100.0,37.0,37.01,36.93,36.96,143100.0
2008-04-04 15:30:00,36.96,36.97,36.85,36.87,201800.0,36.96,36.97,36.85,36.87,201800.0
2008-04-04 15:40:00,36.87,36.92,36.84,36.87,240800.0,36.87,36.92,36.84,36.87,240800.0
2008-04-04 15:50:00,36.86,37.0,36.86,36.98,312500.0,36.86,37.0,36.86,36.98,312500.0
2008-04-07 09:30:00,36.99,36.99,36.8,36.92,255000.0,36.99,36.99,36.8,36.92,255000.0
2008-04-07 09:40:00,36.92,36.97,36.82,36.94,129100.0,36.92,36.97,36.82,36.94,129100.0
2008-04-07 09:50:00,36.94,37.27,36.92,37.26,219200.0,36.94,37.27,36.92,37.26,219200.0
2008-04-07 10:00:00,37.26,37.34,37.21,37.21,255400.0,37.26,37.34,37.21,37.21,255400.0
2008-04-07 10:10:00,37.21,37.24,37.17,37.2,156700.0,37.21,37.24,37.17,37.2,156700.0
2008-04-07 10:20:00,37.2,37.23,37.03,37.03,129600.0,37.2,37.23,37.03,37.03,129600.0
2008-04-07 10:30:00,37.02,37.07,36.94,37.06,118300.0,37.02,37.07,36.94,37.06,118300.0
2008-04-07 10:40:00,37.05,37.2,37.05,37.09,176000.0,37.05,37.2,37.05,37.09,176000.0
2008-04-07 10:50:00,37.09,37.22,37.09,37.2,57400.0,37.09,37.22,37.09,37.2,57400.0
2008-04-07 11:00:00,37.19,37.28,37.04,37.04,107600.0,37.19,37.28,37.04,37.04,107600.0
2008-04-07 11:10:00,37.05,37.19,37.04,37.19,141300.0,37.05,37.19,37.04,37.19,141300.0
2008-04-07 11:20:00,37.18,37.33,37.18,37.32,123700.0,37.18,37.33,37.18,37.32,123700.0
2008-04-07 11:30:00,37.31,37.38,37.25,37.29,136600.0,37.31,37.38,37.25,37.29,136600.0
2008-04-07 11:40:00,37.3,37.4,37.29,37.39,119900.0,37.3,37.4,37.29,37.39,119900.0
2008-04-07 11:50:00,37.38,37.4,37.36,37.39,57300.0,37.38,37.4,37.36,37.39,57300.0
2008-04-07 12:00:00,37.4,37.45,37.35,37.4,155000.0,37.4,37.45,37.35,37.4,155000.0
2008-04-07 12:10:00,37.39,37.44,37.35,37.35,94100.0,37.39,37.44,37.35,37.35,94100.0
2008-04-07 12:20:00,37.35,37.39,37.33,37.36,64700.0,37.35,37.39,37.33,37.36,64700.0
2008-04-07 12:30:00,37.36,37.38,37.31,37.38,94300.0,37.36,37.38,37.31,37.38,94300.0
2008-04-07 12:40:00,37.37,37.45,37.36,37.43,110500.0,37.37,37.45,37.36,37.43,110500.0
2008-04-07 12:50:00,37.43,37.45,37.36,37.38,79200.0,37.43,37.45,37.36,37.38,79200.0
2008-04-07 13:00:00,37.39,37.4,37.28,37.28,116000.0,37.39,37.4,37.28,37.28,116000.0
2008-04-07 13:10:00,37.28,37.32,37.26,37.27,74100.0,37.28,37.32,37.26,37.27,74100.0
2008-04-07 13:20:00,37.27,37.31,37.25,37.3,66800.0,37.27,37.31,37.25,37.3,66800.0
2008-04-07 13:30:00,37.3,37.32,37.27,37.29,96000.0,37.3,37.32,37.27,37.29,96000.0
2008-04-07 13:40:00,37.28,37.33,37.26,37.32,100600.0,37.28,37.33,37.26,37.32,100600.0
2008-04-07 13:50:00,37.31,37.34,37.3,37.33,111400.0,37.31,37.34,37.3,37.33,111400.0
2008-04-07 14:00:00,37.33,37.39,37.31,37.32,99600.0,37.33,37.39,37.31,37.32,99600.0
2008-04-07 14:10:00,37.32,37.35,37.27,37.27,110400.0,37.32,37.35,37.27,37.27,110400.0
2008-04-07 14:20:00,37.27,37.28,37.16,37.16,111500.0,37.27,37.28,37.16,37.16,111500.0
2008-04-07 14:30:00,37.17,37.18,37.01,37.04,182200.0,37.17,37.18,37.01,37.04,182200.0
2008-04-07 14:40:00,37.05,37.06,36.99,37.0,150700.0,37.05,37.06,36.99,37.0,150700.0
2008-04-07 14:50:00,37.0,37.04,36.95,36.95,130400.0,37.0,37.04,36.95,36.95,130400.0
2008-04-07 15:00:00,36.94,36.95,36.83,36.9,137200.0,36.94,36.95,36.83,36.9,137200.0
2008-04-07 15:10:00,36.89,36.94,36.83,36.92,133200.0,36.89,36.94,36.83,36.92,133200.0
2008-04-07 15:20:00,36.91,36.93,36.86,36.92,156000.0,36.91,36.93,36.86,36.92,156000.0
2008-04-07 15:30:00,36.92,36.95,36.81,36.89,261900.0,36.92,36.95,36.81,36.89,261900.0
2008-04-07 15:40:00,36.9,36.95,36.87,36.94,179200.0,36.9,36.95,36.87,36.94,179200.0
2008-04-07 15:50:00,36.94,37.0,36.88,36.88,392500.0,36.94,37.0,36.88,36.88,392500.0
2008-04-08 09:30:00,36.73,37.19,36.53,36.57,113100.0,36.73,37.19,36.53,36.57,113100.0
2008-04-08 09:40:00,36.56,36.7,36.52,36.58,190700.0,36.56,36.7,36.52,36.58,190700.0
2008-04-08 09:50:00,36.6,36.65,36.51,36.58,115600.0,36.6,36.65,36.51,36.58,115600.0
2008-04-08 10:00:00,36.58,36.69,36.53,36.69,89400.0,36.58,36.69,36.53,36.69,89400.0
2008-04-08 10:10:00,36.7,36.83,36.67,36.81,96600.0,36.7,36.83,36.67,36.81,96600.0
2008-04-08 10:20:00,36.82,36.86,36.76,36.8,98600.0,36.82,36.86,36.76,36.8,98600.0
2008-04-08 10:30:00,36.79,36.87,36.76,36.85,95100.0,36.79,36.87,36.76,36.85,95100.0
2008-04-08 10:40:00,36.85,36.94,36.83,36.91,74700.0,36.85,36.94,36.83,36.91,74700.0
2008-04-08 10:50:00,36.92,36.96,36.88,36.92,68800.0,36.92,36.96,36.88,36.92,68800.0
2008-04-08 11:00:00,36.92,36.99,36.91,36.99,67000.0,36.92,36.99,36.91,36.99,67000.0
2008-04-08 11:10:00,36.99,37.02,36.93,36.99,99700.0,36.99,37.02,36.93,36.99,99700.0
2008-04-08 11:20:00,36.99,37.06,36.97,37.05,86800.0,36.99,37.06,36.97,37.05,86800.0
2008-04-08 11:30:00,37.05,37.07,36.89,36.89,130400.0,37.05,37.07,36.89,36.89,130400.0
2008-04-08 11:40:00,36.9,36.93,36.83,36.83,113800.0,36.9,36.93,36.83,36.83,113800.0
2008-04-08 11:50:00,36.83,36.9,36.82,36.85,51800.0,36.83,36.9,36.82,36.85,51800.0
2008-04-08 12:00:00,36.85,36.89,36.83,36.87,40400.0,36.85,36.89,36.83,36.87,40400.0
2008-04-08 12:10:00,36.86,36.9,36.82,36.83,67900.0,36.86,36.9,36.82,36.83,67900.0
2008-04-08 12:20:00,36.83,36.9,36.82,36.83,73900.0,36.83,36.9,36.82,36.83,73900.0
2008-04-08 12:30:00,36.82,36.94,36.82,36.93,120400.0,36.82,36.94,36.82,36.93,120400.0
2008-04-08 12:40:00,36.94,36.99,36.89,36.89,100100.0,36.94,36.99,36.89,36.89,100100.0
2008-04-08 12:50:00,36.9,36.93,36.87,36.88,34800.0,36.9,36.93,36.87,36.88,34800.0
2008-04-08 13:00:00,36.88,36.89,36.81,36.84,58800.0,36.88,36.89,36.81,36.84,58800.0
2008-04-08 13:10:00,36.84,36.92,36.83,36.88,50800.0,36.84,36.92,36.83,36.88,50800.0
2008-04-08 13:20:00,36.88,36.92,36.79,36.81,68400.0,36.88,36.92,36.79,36.81,68400.0
2008-04-08 13:30:00,36.8,36.85,36.78,36.84,58900.0,36.8,36.85,36.78,36.84,58900.0
2008-04-08 13:40:00,36.85,36.92,36.85,36.92,58600.0,36.85,36.92,36.85,36.92,58600.0
2008-04-08 13:50:00,36.91,36.94,36.84,36.89,127900.0,36.91,36.94,36.84,36.89,127900.0
2008-04-08 14:00:00,36.9,36.9,36.7,36.71,137100.0,36.9,36.9,36.7,36.71,137100.0
2008-04-08 14:10:00,36.71,36.78,36.69,36.76,80300.0,36.71,36.78,36.69,36.76,80300.0
2008-04-08 14:20:00,36.76,36.77,36.65,36.7,161900.0,36.76,36.77,36.65,36.7,161900.0
2008-04-08 14:30:00,36.69,36.74,36.67,36.71,78900.0,36.69,36.74,36.67,36.71,78900.0
2008-04-08 14:40:00,36.71,36.72,36.65,36.7,86100.0,36.71,36.72,36.65,36.7,86100.0
2008-04-08 14:50:00,36.71,36.81,36.71,36.76,177100.0,36.71,36.81,36.71,36.76,177100.0
2008-04-08 15:00:00,36.76,36.78,36.63,36.69,161300.0,36.76,36.78,36.63,36.69,161300.0
2008-04-08 15:10:00,36.68,36.71,36.65,36.68,94600.0,36.68,36.71,36.65,36.68,94600.0
2008-04-08 15:20:00,36.68,36.72,36.59,36.71,116000.0,36.68,36.72,36.59,36.71,116000.0
2008-04-08 15:30:00,36.72,36.83,36.72,36.78,160100.0,36.72,36.83,36.72,36.78,160100.0
2008-04-08 15:40:00,36.78,36.88,36.77,36.86,203700.0,36.78,36.88,36.77,36.86,203700.0
2008-04-08 15:50:00,36.86,36.91,36.78,36.81,379700.0,36.86,36.91,36.78,36.81,379700.0
2008-04-09 09:30:00,36.91,36.98,36.63,36.84,177700.0,36.91,36.98,36.63,36.84,177700.0
2008-04-09 09:40:00,36.83,36.83,36.64,36.74,92600.0,36.83,36.83,36.64,36.74,92600.0
2008-04-09 09:50:00,36.73,36.82,36.44,36.46,175900.0,36.73,36.82,36.44,36.46,175900.0
2008-04-09 10:00:00,36.46,36.69,36.45,36.64,121200.0,36.46,36.69,36.45,36.64,121200.0
2008-04-09 10:10:00,36.64,36.74,36.6,36.73,71300.0,36.64,36.74,36.6,36.73,71300.0
2008-04-09 10:20:00,36.73,36.76,36.57,36.59,61300.0,36.73,36.76,36.57,36.59,61300.0
2008-04-09 10:30:00,36.59,36.6,36.42,36.45,129000.0,36.59,36.6,36.42,36.45,129000.0
2008-04-09 10:40:00,36.44,36.47,36.37,36.44,157500.0,36.44,36.47,36.37,36.44,157500.0
2008-04-09 10:50:00,36.45,36.47,36.39,36.44,147800.0,36.45,36.47,36.39,36.44,147800.0
2008-04-09 11:00:00,36.44,36.52,36.42,36.45,86800.0,36.44,36.52,36.42,36.45,86800.0
2008-04-09 11:10:00,36.45,36.55,36.45,36.54,43600.0,36.45,36.55,36.45,36.54,43600.0
2008-04-09 11:20:00,36.55,36.58,36.48,36.58,71700.0,36.55,36.58,36.48,36.58,71700.0
2008-04-09 11:30:00,36.56,36.56,36.37,36.38,90600.0,36.56,36.56,36.37,36.38,90600.0
2008-04-09 11:40:00,36.38,36.42,36.29,36.35,95600.0,36.38,36.42,36.29,36.35,95600.0
2008-04-09 11:50:00,36.35,36.36,36.26,36.32,56700.0,36.35,36.36,36.26,36.32,56700.0
2008-04-09 12:00:00,36.32,36.38,36.31,36.34,62000.0,36.32,36.38,36.31,36.34,62000.0
2008-04-09 12:10:00,36.34,36.34,36.24,36.24,72800.0,36.34,36.34,36.24,36.24,72800.0
2008-04-09 12:20:00,36.25,36.29,36.19,36.27,82100.0,36.25,36.29,36.19,36.27,82100.0
2008-04-09 12:30:00,36.27,36.28,36.19,36.23,56400.0,36.27,36.28,36.19,36.23,56400.0
2008-04-09 12:40:00,36.23,36.24,36.11,36.11,86400.0,36.23,36.24,36.11,36.11,86400.0
2008-04-09 12:50:00,36.12,36.15,36.06,36.08,85700.0,36.12,36.15,36.06,36.08,85700.0
2008-04-09 13:00:00,36.08,36.16,36.06,36.15,146100.0,36.08,36.16,36.06,36.15,146100.0
2008-04-09 13:10:00,36.15,36.22,36.14,36.19,114300.0,36.15,36.22,36.14,36.19,114300.0
2008-04-09 13:20:00,36.19,36.24,36.15,36.19,57400.0,36.19,36.24,36.15,36.19,57400.0
2008-04-09 13:30:00,36.19,36.26,36.13,36.26,57800.0,36.19,36.26,36.13,36.26,57800.0
2008-04-09 13:40:00,36.25,36.26,36.16,36.18,39100.0,36.25,36.26,36.16,36.18,39100.0
2008-04-09 13:50:00,36.18,36.23,36.15,36.22,33600.0,36.18,36.23,36.15,36.22,33600.0
2008-04-09 14:00:00,36.23,36.29,36.22,36.23,81600.0,36.23,36.29,36.22,36.23,81600.0
2008-04-09 14:10:00,36.23,36.23,36.03,36.08,99600.0,36.23,36.23,36.03,36.08,99600.0
2008-04-09 14:20:00,36.07,36.1,36.01,36.06,84200.0,36.07,36.1,36.01,36.06,84200.0
2008-04-09 14:30:00,36.06,36.1,36.0,36.08,70800.0,36.06,36.1,36.0,36.08,70800.0
2008-04-09 14:40:00,36.09,36.11,36.0,36.01,81900.0,36.09,36.11,36.0,36.01,81900.0
2008-04-09 14:50:00,36.01,36.08,35.99,36.04,134300.0,36.01,36.08,35.99,36.04,134300.0
2008-04-09 15:00:00,36.04,36.08,36.0,36.04,97300.0,36.04,36.08,36.0,36.04,97300.0
2008-04-09 15:10:00,36.04,36.11,35.99,36.11,124800.0,36.04,36.11,35.99,36.11,124800.0
2008-04-09 15:20:00,36.1,36.2,36.08,36.17,166700.0,36.1,36.2,36.08,36.17,166700.0
2008-04-09 15:30:00,36.17,36.32,36.13,36.31,159700.0,36.17,36.32,36.13,36.31,159700.0
2008-04-09 15:40:00,36.31,36.31,36.26,36.3,173400.0,36.31,36.31,36.26,36.3,173400.0
2008-04-09 15:50:00,36.29,36.32,36.24,36.32,237900.0,36.29,36.32,36.24,36.32,237900.0
2008-04-10 09:30:00,36.16,36.75,36.0,36.49,200300.0,36.16,36.75,36.0,36.49,200300.0
2008-04-10 09:40:00,36.5,36.72,36.5,36.66,231500.0,36.5,36.72,36.5,36.66,231500.0
2008-04-10 09:50:00,36.66,36.76,36.5,36.6,218600.0,36.66,36.76,36.5,36.6,218600.0
2008-04-10 10:00:00,36.59,36.82,36.49,36.73,283000.0,36.59,36.82,36.49,36.73,283000.0
2008-04-10 10:10:00,36.73,36.76,36.55,36.65,187500.0,36.73,36.76,36.55,36.65,187500.0
2008-04-10 10:20:00,36.65,37.0,36.6,36.98,219900.0,36.65,37.0,36.6,36.98,219900.0
2008-04-10 10:30:00,36.99,36.99,36.84,36.88,106500.0,36.99,36.99,36.84,36.88,106500.0
2008-04-10 10:40:00,36.88,36.99,36.85,36.97,154700.0,36.88,36.99,36.85,36.97,154700.0
2008-04-10 10:50:00,36.97,37.03,36.91,37.03,286500.0,36.97,37.03,36.91,37.03,286500.0
2008-04-10 11:00:00,37.03,37.05,37.0,37.0,96600.0,37.03,37.05,37.0,37.0,96600.0
2008-04-10 11:10:00,37.01,37.05,37.0,37.02,188000.0,37.01,37.05,37.0,37.02,188000.0
2008-04-10 11:20:00,37.03,37.11,37.0,37.03,202100.0,37.03,37.11,37.0,37.03,202100.0
2008-04-10 11:30:00,37.03,37.08,37.0,37.0,139700.0,37.03,37.08,37.0,37.0,139700.0
2008-04-10 11:40:00,37.0,37.09,37.0,37.05,178300.0,37.0,37.09,37.0,37.05,178300.0
2008-04-10 11:50:00,37.04,37.11,37.01,37.01,228800.0,37.04,37.11,37.01,37.01,228800.0
2008-04-10 12:00:00,37.01,37.05,36.95,37.0,141800.0,37.01,37.05,36.95,37.0,141800.0
2008-04-10 12:10:00,36.99,37.13,36.99,37.13,99300.0,36.99,37.13,36.99,37.13,99300.0
2008-04-10 12:20:00,37.12,37.19,37.11,37.15,95200.0,37.12,37.19,37.11,37.15,95200.0
2008-04-10 12:30:00,37.15,37.15,36.99,37.05,202800.0,37.15,37.15,36.99,37.05,202800.0
2008-04-10 12:40:00,37.04,37.06,36.93,36.95,154600.0,37.04,37.06,36.93,36.95,154600.0
2008-04-10 12:50:00,36.95,37.01,36.86,36.93,187000.0,36.95,37.01,36.86,36.93,187000.0
2008-04-10 13:00:00,36.93,37.01,36.9,36.91,122300.0,36.93,37.01,36.9,36.91,122300.0
2008-04-10 13:10:00,36.9,37.01,36.89,36.9,104600.0,36.9,37.01,36.89,36.9,104600.0
2008-04-10 13:20:00,36.9,36.97,36.89,36.93,150900.0,36.9,36.97,36.89,36.93,150900.0
2008-04-10 13:30:00,36.94,36.98,36.91,36.97,172200.0,36.94,36.98,36.91,36.97,172200.0
2008-04-10 13:40:00,36.97,37.07,36.91,37.07,120500.0,36.97,37.07,36.91,37.07,120500.0
2008-04-10 13:50:00,37.07,37.07,36.84,36.85,222700.0,37.07,37.07,36.84,36.85,222700.0
2008-04-10 14:00:00,36.85,36.95,36.85,36.9,129500.0,36.85,36.95,36.85,36.9,129500.0
2008-04-10 14:10:00,36.9,36.95,36.85,36.91,143300.0,36.9,36.95,36.85,36.91,143300.0
2008-04-10 14:20:00,36.91,36.93,36.84,36.86,149700.0,36.91,36.93,36.84,36.86,149700.0
2008-04-10 14:30:00,36.87,36.92,36.82,36.9,245400.0,36.87,36.92,36.82,36.9,245400.0
2008-04-10 14:40:00,36.9,36.98,36.87,36.92,314900.0,36.9,36.98,36.87,36.92,314900.0
2008-04-10 14:50:00,36.92,37.09,36.9,37.08,218800.0,36.92,37.09,36.9,37.08,218800.0
2008-04-10 15:00:00,37.08,37.13,37.06,37.11,182800.0,37.08,37.13,37.06,37.11,182800.0
2008-04-10 15:10:00,37.12,37.12,36.99,37.08,214400.0,37.12,37.12,36.99,37.08,214400.0
2008-04-10 15:20:00,37.07,37.11,37.04,37.1,199400.0,37.07,37.11,37.04,37.1,199400.0
2008-04-10 15:30:00,37.1,37.1,36.96,37.0,386400.0,37.1,37.1,36.96,37.0,386400.0
2008-04-10 15:40:00,37.0,37.04,36.97,37.03,392700.0,37.0,37.04,36.97,37.03,392700.0
2008-04-10 15:50:00,37.04,37.12,37.03,37.07,569200.0,37.04,37.12,37.03,37.07,569200.0
2008-04-11 09:30:00,36.97,37.0,36.43,36.51,345800.0,36.97,37.0,36.43,36.51,345800.0
2008-04-11 09:40:00,36.51,36.66,36.4,36.58,276900.0,36.51,36.66,36.4,36.58,276900.0
2008-04-11 09:50:00,36.58,36.6,36.38,36.52,257000.0,36.58,36.6,36.38,36.52,257000.0
2008-04-11 10:00:00,36.51,36.56,36.32,36.32,205400.0,36.51,36.56,36.32,36.32,205400.0
2008-04-11 10:10:00,36.32,36.54,36.3,36.48,186300.0,36.32,36.54,36.3,36.48,186300.0
2008-04-11 10:20:00,36.47,36.52,36.41,36.44,159000.0,36.47,36.52,36.41,36.44,159000.0
2008-04-11 10:30:00,36.45,36.55,36.43,36.47,172800.0,36.45,36.55,36.43,36.47,172800.0
2008-04-11 10:40:00,36.46,36.61,36.46,36.59,140300.0,36.46,36.61,36.46,36.59,140300.0
2008-04-11 10:50:00,36.6,36.64,36.56,36.57,135600.0,36.6,36.64,36.56,36.57,135600.0
2008-04-11 11:00:00,36.57,36.58,36.49,36.56,131600.0,36.57,36.58,36.49,36.56,131600.0
2008-04-11 11:10:00,36.55,36.6,36.38,36.45,122700.0,36.55,36.6,36.38,36.45,122700.0
2008-04-11 11:20:00,36.45,36.49,36.34,36.36,106700.0,36.45,36.49,36.34,36.36,106700.0
2008-04-11 11:30:00,36.36,36.43,36.34,36.38,73300.0,36.36,36.43,36.34,36.38,73300.0
2008-04-11 11:40:00,36.38,36.45,36.38,36.42,70600.0,36.38,36.45,36.38,36.42,70600.0
2008-04-11 11:50:00,36.41,36.42,36.28,36.29,171400.0,36.41,36.42,36.28,36.29,171400.0
2008-04-11 12:00:00,36.29,36.3,36.15,36.21,197200.0,36.29,36.3,36.15,36.21,197200.0
2008-04-11 12:10:00,36.21,36.29,36.1,36.2,206700.0,36.21,36.29,36.1,36.2,206700.0
2008-04-11 12:20:00,36.21,36.22,36.09,36.15,154500.0,36.21,36.22,36.09,36.15,154500.0
2008-04-11 12:30:00,36.14,36.18,36.1,36.14,77100.0,36.14,36.18,36.1,36.14,77100.0
2008-04-11 12:40:00,36.13,36.17,36.1,36.17,66300.0,36.13,36.17,36.1,36.17,66300.0
2008-04-11 12:50:00,36.17,36.17,36.06,36.06,100800.0,36.17,36.17,36.06,36.06,100800.0
2008-04-11 13:00:00,36.06,36.13,36.0,36.12,235600.0,36.06,36.13,36.0,36.12,235600.0
2008-04-11 13:10:00,36.12,36.26,36.12,36.25,96400.0,36.12,36.26,36.12,36.25,96400.0
2008-04-11 13:20:00,36.25,36.25,36.05,36.11,145700.0,36.25,36.25,36.05,36.11,145700.0
2008-04-11 13:30:00,36.11,36.11,35.94,36.0,185200.0,36.11,36.11,35.94,36.0,185200.0
2008-04-11 13:40:00,35.99,36.03,35.98,36.0,102900.0,35.99,36.03,35.98,36.0,102900.0
2008-04-11 13:50:00,36.0,36.09,35.97,36.07,97900.0,36.0,36.09,35.97,36.07,97900.0
2008-04-11 14:00:00,36.07,36.11,36.02,36.04,104200.0,36.07,36.11,36.02,36.04,104200.0
2008-04-11 14:10:00,36.04,36.04,35.92,35.97,122100.0,36.04,36.04,35.92,35.97,122100.0
2008-04-11 14:20:00,35.98,35.99,35.92,35.97,112000.0,35.98,35.99,35.92,35.97,112000.0
2008-04-11 14:30:00,35.98,36.01,35.91,35.91,131800.0,35.98,36.01,35.91,35.91,131800.0
2008-04-11 14:40:00,35.91,35.97,35.9,35.97,110500.0,35.91,35.97,35.9,35.97,110500.0
2008-04-11 14:50:00,35.96,36.08,35.96,36.07,148200.0,35.96,36.08,35.96,36.07,148200.0
2008-04-11 15:00:00,36.08,36.1,36.04,36.05,313800.0,36.08,36.1,36.04,36.05,313800.0
2008-04-11 15:10:00,36.05,36.12,36.04,36.1,204100.0,36.05,36.12,36.04,36.1,204100.0
2008-04-11 15:20:00,36.1,36.13,36.06,36.08,188700.0,36.1,36.13,36.06,36.08,188700.0
2008-04-11 15:30:00,36.07,36.08,35.88,35.89,228800.0,36.07,36.08,35.88,35.89,228800.0
2008-04-11 15:40:00,35.9,35.94,35.89,35.92,249900.0,35.9,35.94,35.89,35.92,249900.0
2008-04-11 15:50:00,35.92,36.05,35.88,36.01,546200.0,35.92,36.05,35.88,36.01,546200.0
2008-04-14 09:30:00,35.93,36.0,35.73,36.0,296200.0,35.93,36.0,35.73,36.0,296200.0
2008-04-14 09:40:00,36.0,36.2,36.0,36.17,163300.0,36.0,36.2,36.0,36.17,163300.0
2008-04-14 09:50:00,36.19,36.46,36.19,36.46,144500.0,36.19,36.46,36.19,36.46,144500.0
2008-04-14 10:00:00,36.47,36.48,36.28,36.29,194900.0,36.47,36.48,36.28,36.29,194900.0
2008-04-14 10:10:00,36.29,36.31,36.24,36.25,130800.0,36.29,36.31,36.24,36.25,130800.0
2008-04-14 10:20:00,36.25,36.26,36.04,36.16,216100.0,36.25,36.26,36.04,36.16,216100.0
2008-04-14 10:30:00,36.17,36.29,36.16,36.28,92900.0,36.17,36.29,36.16,36.28,92900.0
2008-04-14 10:40:00,36.28,36.33,36.2,36.26,113800.0,36.28,36.33,36.2,36.26,113800.0
2008-04-14 10:50:00,36.26,36.27,36.18,36.26,78300.0,36.26,36.27,36.18,36.26,78300.0
2008-04-14 11:00:00,36.27,36.41,36.27,36.4,90300.0,36.27,36.41,36.27,36.4,90300.0
2008-04-14 11:10:00,36.4,36.4,36.3,36.32,48300.0,36.4,36.4,36.3,36.32,48300.0
2008-04-14 11:20:00,36.32,36.35,36.3,36.31,82600.0,36.32,36.35,36.3,36.31,82600.0
2008-04-14 11:30:00,36.31,36.31,36.23,36.31,74900.0,36.31,36.31,36.23,36.31,74900.0
2008-04-14 11:40:00,36.3,36.39,36.27,36.3,73900.0,36.3,36.39,36.27,36.3,73900.0
2008-04-14 11:50:00,36.3,36.35,36.21,36.35,133200.0,36.3,36.35,36.21,36.35,133200.0
2008-04-14 12:00:00,36.34,36.4,36.33,36.4,74300.0,36.34,36.4,36.33,36.4,74300.0
2008-04-14 12:10:00,36.39,36.42,36.33,36.33,73700.0,36.39,36.42,36.33,36.33,73700.0
2008-04-14 12:20:00,36.33,36.49,36.31,36.49,94700.0,36.33,36.49,36.31,36.49,94700.0
2008-04-14 12:30:00,36.49,36.53,36.47,36.52,78000.0,36.49,36.53,36.47,36.52,78000.0
2008-04-14 12:40:00,36.52,36.54,36.46,36.51,105900.0,36.52,36.54,36.46,36.51,105900.0
2008-04-14 12:50:00,36.52,36.62,36.52,36.56,111100.0,36.52,36.62,36.52,36.56,111100.0
2008-04-14 13:00:00,36.56,36.58,36.53,36.54,65800.0,36.56,36.58,36.53,36.54,65800.0
2008-04-14 13:10:00,36.54,36.6,36.51,36.52,88900.0,36.54,36.6,36.51,36.52,88900.0
2008-04-14 13:20:00,36.52,36.54,36.42,36.48,95400.0,36.52,36.54,36.42,36.48,95400.0
2008-04-14 13:30:00,36.48,36.53,36.45,36.48,76200.0,36.48,36.53,36.45,36.48,76200.0
2008-04-14 13:40:00,36.48,36.49,36.39,36.4,81400.0,36.48,36.49,36.39,36.4,81400.0
2008-04-14 13:50:00,36.39,36.52,36.39,36.51,141900.0,36.39,36.52,36.39,36.51,141900.0
2008-04-14 14:00:00,36.51,36.56,36.49,36.5,109300.0,36.51,36.56,36.49,36.5,109300.0
2008-04-14 14:10:00,36.5,36.55,36.5,36.51,95400.0,36.5,36.55,36.5,36.51,95400.0
2008-04-14 14:20:00,36.5,36.58,36.5,36.52,93200.0,36.5,36.58,36.5,36.52,93200.0
2008-04-14 14:30:00,36.52,36.57,36.52,36.55,105300.0,36.52,36.57,36.52,36.55,105300.0
2008-04-14 14:40:00,36.56,36.59,36.55,36.55,113600.0,36.56,36.59,36.55,36.55,113600.0
2008-04-14 14:50:00,36.55,36.56,36.41,36.42,114000.0,36.55,36.56,36.41,36.42,114000.0
2008-04-14 15:00:00,36.41,36.48,36.32,36.34,193700.0,36.41,36.48,36.32,36.34,193700.0
2008-04-14 15:10:00,36.34,36.36,36.32,36.33,148900.0,36.34,36.36,36.32,36.33,148900.0
2008-04-14 15:20:00,36.33,36.38,36.28,36.28,247200.0,36.33,36.38,36.28,36.28,247200.0
2008-04-14 15:30:00,36.28,36.33,36.26,36.29,253600.0,36.28,36.33,36.26,36.29,253600.0
2008-04-14 15:40:00,36.3,36.34,36.26,36.34,269200.0,36.3,36.34,36.26,36.34,269200.0
2008-04-14 15:50:00,36.34,36.37,36.22,36.28,395500.0,36.34,36.37,36.22,36.28,395500.0
2008-04-15 09:30:00,36.29,36.54,36.08,36.25,257000.0,36.29,36.54,36.08,36.25,257000.0
2008-04-15 09:40:00,36.25,36.26,35.8,35.82,317400.0,36.25,36.26,35.8,35.82,317400.0
2008-04-15 09:50:00,35.83,35.86,35.52,35.65,419700.0,35.83,35.86,35.52,35.65,419700.0
2008-04-15 10:00:00,35.66,35.99,35.66,35.95,266800.0,35.66,35.99,35.66,35.95,266800.0
2008-04-15 10:10:00,35.95,35.99,35.84,35.93,215300.0,35.95,35.99,35.84,35.93,215300.0
2008-04-15 10:20:00,35.93,35.95,35.72,35.75,291100.0,35.93,35.95,35.72,35.75,291100.0
2008-04-15 10:30:00,35.75,35.83,35.7,35.78,433000.0,35.75,35.83,35.7,35.78,433000.0
2008-04-15 10:40:00,35.77,35.9,35.74,35.86,264800.0,35.77,35.9,35.74,35.86,264800.0
2008-04-15 10:50:00,35.86,35.86,35.62,35.74,149700.0,35.86,35.86,35.62,35.74,149700.0
2008-04-15 11:00:00,35.75,35.77,35.5,35.51,190700.0,35.75,35.77,35.5,35.51,190700.0
2008-04-15 11:10:00,35.51,35.58,35.36,35.57,315900.0,35.51,35.58,35.36,35.57,315900.0
2008-04-15 11:20:00,35.57,35.6,35.49,35.55,207000.0,35.57,35.6,35.49,35.55,207000.0
2008-04-15 11:30:00,35.54,35.56,35.45,35.53,252200.0,35.54,35.56,35.45,35.53,252200.0
2008-04-15 11:40:00,35.52,35.61,35.52,35.61,83200.0,35.52,35.61,35.52,35.61,83200.0
2008-04-15 11:50:00,35.62,35.65,35.53,35.6,108700.0,35.62,35.65,35.53,35.6,108700.0
2008-04-15 12:00:00,35.59,35.6,35.52,35.53,119600.0,35.59,35.6,35.52,35.53,119600.0
2008-04-15 12:10:00,35.53,35.57,35.44,35.49,119300.0,35.53,35.57,35.44,35.49,119300.0
2008-04-15 12:20:00,35.49,35.53,35.42,35.53,72000.0,35.49,35.53,35.42,35.53,72000.0
2008-04-15 12:30:00,35.54,35.59,35.49,35.57,93600.0,35.54,35.59,35.49,35.57,93600.0
2008-04-15 12:40:00,35.58,35.66,35.58,35.62,82000.0,35.58,35.66,35.58,35.62,82000.0
2008-04-15 12:50:00,35.62,35.7,35.6,35.65,206000.0,35.62,35.7,35.6,35.65,206000.0
2008-04-15 13:00:00,35.66,35.69,35.65,35.65,68200.0,35.66,35.69,35.65,35.65,68200.0
2008-04-15 13:10:00,35.65,35.8,35.65,35.78,95200.0,35.65,35.8,35.65,35.78,95200.0
2008-04-15 13:20:00,35.78,35.86,35.77,35.81,101200.0,35.78,35.86,35.77,35.81,101200.0
2008-04-15 13:30:00,35.82,35.85,35.79,35.81,98400.0,35.82,35.85,35.79,35.81,98400.0
2008-04-15 13:40:00,35.82,35.96,35.82,35.96,132800.0,35.82,35.96,35.82,35.96,132800.0
2008-04-15 13:50:00,35.96,35.99,35.93,35.94,66900.0,35.96,35.99,35.93,35.94,66900.0
2008-04-15 14:00:00,35.94,35.95,35.86,35.9,106900.0,35.94,35.95,35.86,35.9,106900.0
2008-04-15 14:10:00,35.91,35.91,35.81,35.81,60200.0,35.91,35.91,35.81,35.81,60200.0
2008-04-15 14:20:00,35.82,35.85,35.79,35.82,78300.0,35.82,35.85,35.79,35.82,78300.0
2008-04-15 14:30:00,35.82,35.85,35.61,35.61,493300.0,35.82,35.85,35.61,35.61,493300.0
2008-04-15 14:40:00,35.62,35.68,35.56,35.63,309100.0,35.62,35.68,35.56,35.63,309100.0
2008-04-15 14:50:00,35.62,35.63,35.54,35.58,149900.0,35.62,35.63,35.54,35.58,149900.0
2008-04-15 15:00:00,35.58,35.62,35.56,35.57,114200.0,35.58,35.62,35.56,35.57,114200.0
2008-04-15 15:10:00,35.58,35.65,35.56,35.62,146700.0,35.58,35.65,35.56,35.62,146700.0
2008-04-15 15:20:00,35.62,35.73,35.61,35.72,203200.0,35.62,35.73,35.61,35.72,203200.0
2008-04-15 15:30:00,35.71,35.79,35.64,35.65,220800.0,35.71,35.79,35.64,35.65,220800.0
2008-04-15 15:40:00,35.64,35.65,35.53,35.54,361500.0,35.64,35.65,35.53,35.54,361500.0
2008-04-15 15:50:00,35.54,35.75,35.52,35.74,418300.0,35.54,35.75,35.52,35.74,418300.0
2008-04-16 09:30:00,36.1,36.15,35.51,35.69,314400.0,36.1,36.15,35.51,35.69,314400.0
2008-04-16 09:40:00,35.69,35.71,35.46,35.69,278500.0,35.69,35.71,35.46,35.69,278500.0
2008-04-16 09:50:00,35.69,35.77,35.68,35.71,169700.0,35.69,35.77,35.68,35.71,169700.0
2008-04-16 10:00:00,35.71,35.74,35.59,35.73,196800.0,35.71,35.74,35.59,35.73,196800.0
2008-04-16 10:10:00,35.72,35.92,35.72,35.9,166000.0,35.72,35.92,35.72,35.9,166000.0
2008-04-16 10:20:00,35.9,36.02,35.9,35.97,196300.0,35.9,36.02,35.9,35.97,196300.0
2008-04-16 10:30:00,35.98,36.02,35.91,35.95,205400.0,35.98,36.02,35.91,35.95,205400.0
2008-04-16 10:40:00,35.95,36.13,35.93,36.13,198100.0,35.95,36.13,35.93,36.13,198100.0
2008-04-16 10:50:00,36.13,36.26,36.11,36.22,296600.0,36.13,36.26,36.11,36.22,296600.0
2008-04-16 11:00:00,36.22,36.31,36.16,36.16,250000.0,36.22,36.31,36.16,36.16,250000.0
2008-04-16 11:10:00,36.17,36.17,36.04,36.08,196600.0,36.17,36.17,36.04,36.08,196600.0
2008-04-16 11:20:00,36.09,36.12,35.98,36.03,129400.0,36.09,36.12,35.98,36.03,129400.0
2008-04-16 11:30:00,36.03,36.24,36.03,36.17,188800.0,36.03,36.24,36.03,36.17,188800.0
2008-04-16 11:40:00,36.17,36.28,36.17,36.25,113800.0,36.17,36.28,36.17,36.25,113800.0
2008-04-16 11:50:00,36.25,36.26,36.14,36.19,113800.0,36.25,36.26,36.14,36.19,113800.0
2008-04-16 12:00:00,36.2,36.29,36.19,36.25,177100.0,36.2,36.29,36.19,36.25,177100.0
2008-04-16 12:10:00,36.25,36.44,36.24,36.28,236300.0,36.25,36.44,36.24,36.28,236300.0
2008-04-16 12:20:00,36.29,36.31,36.25,36.29,81600.0,36.29,36.31,36.25,36.29,81600.0
2008-04-16 12:30:00,36.29,36.33,36.2,36.27,104500.0,36.29,36.33,36.2,36.27,104500.0
2008-04-16 12:40:00,36.27,36.33,36.18,36.18,89700.0,36.27,36.33,36.18,36.18,89700.0
2008-04-16 12:50:00,36.18,36.21,36.13,36.15,94000.0,36.18,36.21,36.13,36.15,94000.0
2008-04-16 13:00:00,36.16,36.18,36.08,36.09,85700.0,36.16,36.18,36.08,36.09,85700.0
2008-04-16 13:10:00,36.09,36.23,36.05,36.19,205900.0,36.09,36.23,36.05,36.19,205900.0
2008-04-16 13:20:00,36.19,36.27,36.18,36.27,93300.0,36.19,36.27,36.18,36.27,93300.0
2008-04-16 13:30:00,36.27,36.3,36.22,36.25,123900.0,36.27,36.3,36.22,36.25,123900.0
2008-04-16 13:40:00,36.25,36.31,36.23,36.27,117900.0,36.25,36.31,36.23,36.27,117900.0
2008-04-16 13:50:00,36.27,36.33,36.27,36.3,183800.0,36.27,36.33,36.27,36.3,183800.0
2008-04-16 14:00:00,36.3,36.37,36.27,36.32,218900.0,36.3,36.37,36.27,36.32,218900.0
2008-04-16 14:10:00,36.32,36.39,36.28,36.37,137200.0,36.32,36.39,36.28,36.37,137200.0
2008-04-16 14:20:00,36.38,36.41,36.35,36.39,124900.0,36.38,36.41,36.35,36.39,124900.0
2008-04-16 14:30:00,36.4,36.46,36.38,36.4,119600.0,36.4,36.46,36.38,36.4,119600.0
2008-04-16 14:40:00,36.4,36.45,36.39,36.43,129600.0,36.4,36.45,36.39,36.43,129600.0
2008-04-16 14:50:00,36.42,36.54,36.42,36.51,150000.0,36.42,36.54,36.42,36.51,150000.0
2008-04-16 15:00:00,36.5,36.51,36.41,36.43,190900.0,36.5,36.51,36.41,36.43,190900.0
2008-04-16 15:10:00,36.43,36.47,36.41,36.44,225200.0,36.43,36.47,36.41,36.44,225200.0
2008-04-16 15:20:00,36.44,36.5,36.43,36.49,172300.0,36.44,36.5,36.43,36.49,172300.0
2008-04-16 15:30:00,36.49,36.49,36.44,36.47,255000.0,36.49,36.49,36.44,36.47,255000.0
2008-04-16 15:40:00,36.47,36.5,36.41,36.5,379300.0,36.47,36.5,36.41,36.5,379300.0
2008-04-16 15:50:00,36.49,36.51,36.37,36.37,692500.0,36.49,36.51,36.37,36.37,692500.0
2008-04-17 09:30:00,36.56,36.93,36.3,36.35,225500.0,36.56,36.93,36.3,36.35,225500.0
2008-04-17 09:40:00,36.36,36.43,36.32,36.33,182800.0,36.36,36.43,36.32,36.33,182800.0
2008-04-17 09:50:00,36.32,36.37,36.22,36.35,118100.0,36.32,36.37,36.22,36.35,118100.0
2008-04-17 10:00:00,36.34,36.34,36.17,36.26,195100.0,36.34,36.34,36.17,36.26,195100.0
2008-04-17 10:10:00,36.26,36.43,36.25,36.38,171300.0,36.26,36.43,36.25,36.38,171300.0
2008-04-17 10:20:00,36.37,36.39,36.33,36.34,85600.0,36.37,36.39,36.33,36.34,85600.0
2008-04-17 10:30:00,36.35,36.36,36.3,36.35,113500.0,36.35,36.36,36.3,36.35,113500.0
2008-04-17 10:40:00,36.36,36.38,36.3,36.38,154500.0,36.36,36.38,36.3,36.38,154500.0
2008-04-17 10:50:00,36.39,36.41,36.27,36.31,91000.0,36.39,36.41,36.27,36.31,91000.0
2008-04-17 11:00:00,36.31,36.32,36.12,36.13,113300.0,36.31,36.32,36.12,36.13,113300.0
2008-04-17 11:10:00,36.12,36.29,36.11,36.28,117300.0,36.12,36.29,36.11,36.28,117300.0
2008-04-17 11:20:00,36.27,36.28,36.11,36.12,111400.0,36.27,36.28,36.11,36.12,111400.0
2008-04-17 11:30:00,36.12,36.12,36.02,36.06,98700.0,36.12,36.12,36.02,36.06,98700.0
2008-04-17 11:40:00,36.05,36.06,35.94,36.03,132100.0,36.05,36.06,35.94,36.03,132100.0
2008-04-17 11:50:00,36.04,36.07,35.93,36.05,101400.0,36.04,36.07,35.93,36.05,101400.0
2008-04-17 12:00:00,36.05,36.13,35.98,36.09,177500.0,36.05,36.13,35.98,36.09,177500.0
2008-04-17 12:10:00,36.08,36.09,35.96,35.99,72300.0,36.08,36.09,35.96,35.99,72300.0
2008-04-17 12:20:00,35.99,36.0,35.83,35.84,179800.0,35.99,36.0,35.83,35.84,179800.0
2008-04-17 12:30:00,35.85,35.85,35.66,35.78,205900.0,35.85,35.85,35.66,35.78,205900.0
2008-04-17 12:40:00,35.78,35.88,35.75,35.86,111000.0,35.78,35.88,35.75,35.86,111000.0
2008-04-17 12:50:00,35.86,36.0,35.85,35.96,110100.0,35.86,36.0,35.85,35.96,110100.0
2008-04-17 13:00:00,35.96,35.97,35.87,35.95,87500.0,35.96,35.97,35.87,35.95,87500.0
2008-04-17 13:10:00,35.95,35.96,35.89,35.9,81100.0,35.95,35.96,35.89,35.9,81100.0
2008-04-17 13:20:00,35.89,35.95,35.8,35.95,96700.0,35.89,35.95,35.8,35.95,96700.0
2008-04-17 13:30:00,35.94,36.0,35.91,35.99,85200.0,35.94,36.0,35.91,35.99,85200.0
2008-04-17 13:40:00,35.99,35.99,35.91,35.95,66900.0,35.99,35.99,35.91,35.95,66900.0
2008-04-17 13:50:00,35.95,35.96,35.9,35.92,83700.0,35.95,35.96,35.9,35.92,83700.0
2008-04-17 14:00:00,35.93,35.95,35.92,35.92,87500.0,35.93,35.95,35.92,35.92,87500.0
2008-04-17 14:10:00,35.93,35.97,35.91,35.94,113200.0,35.93,35.97,35.91,35.94,113200.0
2008-04-17 14:20:00,35.95,35.98,35.93,35.98,66400.0,35.95,35.98,35.93,35.98,66400.0
2008-04-17 14:30:00,35.98,36.03,35.98,36.03,147700.0,35.98,36.03,35.98,36.03,147700.0
2008-04-17 14:40:00,36.02,36.06,36.02,36.04,107900.0,36.02,36.06,36.02,36.04,107900.0
2008-04-17 14:50:00,36.04,36.05,35.92,35.93,100700.0,36.04,36.05,35.92,35.93,100700.0
2008-04-17 15:00:00,35.93,36.09,35.93,36.08,186700.0,35.93,36.09,35.93,36.08,186700.0
2008-04-17 15:10:00,36.08,36.18,36.08,36.18,181700.0,36.08,36.18,36.08,36.18,181700.0
2008-04-17 15:20:00,36.18,36.18,36.08,36.08,187900.0,36.18,36.18,36.08,36.08,187900.0
2008-04-17 15:30:00,36.08,36.13,36.06,36.11,184700.0,36.08,36.13,36.06,36.11,184700.0
2008-04-17 15:40:00,36.11,36.17,36.11,36.17,212400.0,36.11,36.17,36.11,36.17,212400.0
2008-04-17 15:50:00,36.16,36.22,36.07,36.07,351200.0,36.16,36.22,36.07,36.07,351200.0
2008-04-18 09:30:00,36.94,37.0,36.12,36.65,935800.0,36.94,37.0,36.12,36.65,935800.0
2008-04-18 09:40:00,36.63,36.75,36.47,36.52,239300.0,36.63,36.75,36.47,36.52,239300.0
2008-04-18 09:50:00,36.5,36.59,36.41,36.57,242000.0,36.5,36.59,36.41,36.57,242000.0
2008-04-18 10:00:00,36.58,36.66,36.5,36.62,170300.0,36.58,36.66,36.5,36.62,170300.0
2008-04-18 10:10:00,36.62,36.75,36.52,36.6,224600.0,36.62,36.75,36.52,36.6,224600.0
2008-04-18 10:20:00,36.6,36.6,36.32,36.4,263800.0,36.6,36.6,36.32,36.4,263800.0
2008-04-18 10:30:00,36.4,36.51,36.37,36.49,216600.0,36.4,36.51,36.37,36.49,216600.0
2008-04-18 10:40:00,36.49,36.59,36.43,36.46,220400.0,36.49,36.59,36.43,36.46,220400.0
2008-04-18 10:50:00,36.46,36.51,36.43,36.49,184600.0,36.46,36.51,36.43,36.49,184600.0
2008-04-18 11:00:00,36.48,36.62,36.47,36.56,297500.0,36.48,36.62,36.47,36.56,297500.0
2008-04-18 11:10:00,36.55,36.63,36.51,36.52,122700.0,36.55,36.63,36.51,36.52,122700.0
2008-04-18 11:20:00,36.52,36.54,36.4,36.43,234300.0,36.52,36.54,36.4,36.43,234300.0
2008-04-18 11:30:00,36.44,36.49,36.31,36.35,166100.0,36.44,36.49,36.31,36.35,166100.0
2008-04-18 11:40:00,36.36,36.42,36.34,36.35,149600.0,36.36,36.42,36.34,36.35,149600.0
2008-04-18 11:50:00,36.34,36.35,36.29,36.34,163500.0,36.34,36.35,36.29,36.34,163500.0
2008-04-18 12:00:00,36.34,36.39,36.31,36.31,186500.0,36.34,36.39,36.31,36.31,186500.0
2008-04-18 12:10:00,36.32,36.38,36.3,36.34,194300.0,36.32,36.38,36.3,36.34,194300.0
2008-04-18 12:20:00,36.34,36.35,36.31,36.32,184400.0,36.34,36.35,36.31,36.32,184400.0
2008-04-18 12:30:00,36.32,36.34,36.29,36.3,169800.0,36.32,36.34,36.29,36.3,169800.0
2008-04-18 12:40:00,36.3,36.34,36.27,36.3,137900.0,36.3,36.34,36.27,36.3,137900.0
2008-04-18 12:50:00,36.3,36.31,36.26,36.31,93800.0,36.3,36.31,36.26,36.31,93800.0
2008-04-18 13:00:00,36.31,36.37,36.3,36.36,113100.0,36.31,36.37,36.3,36.36,113100.0
2008-04-18 13:10:00,36.36,36.4,36.35,36.36,154200.0,36.36,36.4,36.35,36.36,154200.0
2008-04-18 13:20:00,36.36,36.36,36.33,36.34,100600.0,36.36,36.36,36.33,36.34,100600.0
2008-04-18 13:30:00,36.34,36.34,36.19,36.2,173600.0,36.34,36.34,36.19,36.2,173600.0
2008-04-18 13:40:00,36.2,36.22,36.16,36.18,163900.0,36.2,36.22,36.16,36.18,163900.0
2008-04-18 13:50:00,36.18,36.25,36.17,36.24,129500.0,36.18,36.25,36.17,36.24,129500.0
2008-04-18 14:00:00,36.24,36.24,36.1,36.1,147100.0,36.24,36.24,36.1,36.1,147100.0
2008-04-18 14:10:00,36.1,36.17,36.08,36.16,191600.0,36.1,36.17,36.08,36.16,191600.0
2008-04-18 14:20:00,36.16,36.22,36.13,36.16,173400.0,36.16,36.22,36.13,36.16,173400.0
2008-04-18 14:30:00,36.16,36.22,36.15,36.22,111700.0,36.16,36.22,36.15,36.22,111700.0
2008-04-18 14:40:00,36.22,36.28,36.22,36.27,143100.0,36.22,36.28,36.22,36.27,143100.0
2008-04-18 14:50:00,36.27,36.32,36.27,36.28,124000.0,36.27,36.32,36.27,36.28,124000.0
2008-04-18 15:00:00,36.28,36.31,36.22,36.3,194300.0,36.28,36.31,36.22,36.3,194300.0
2008-04-18 15:10:00,36.3,36.36,36.27,36.31,185000.0,36.3,36.36,36.27,36.31,185000.0
2008-04-18 15:20:00,36.31,36.32,36.26,36.26,205200.0,36.31,36.32,36.26,36.26,205200.0
2008-04-18 15:30:00,36.26,36.29,36.19,36.19,244300.0,36.26,36.29,36.19,36.19,244300.0
2008-04-18 15:40:00,36.19,36.21,36.13,36.17,277500.0,36.19,36.21,36.13,36.17,277500.0
2008-04-18 15:50:00,36.18,36.27,36.17,36.25,560800.0,36.18,36.27,36.17,36.25,560800.0
2008-04-21 09:30:00,36.1,36.24,35.96,36.22,115900.0,36.1,36.24,35.96,36.22,115900.0
2008-04-21 09:40:00,36.22,36.27,36.19,36.21,173600.0,36.22,36.27,36.19,36.21,173600.0
2008-04-21 09:50:00,36.22,36.23,36.02,36.04,224500.0,36.22,36.23,36.02,36.04,224500.0
2008-04-21 10:00:00,36.04,36.09,35.87,35.92,278800.0,36.04,36.09,35.87,35.92,278800.0
2008-04-21 10:10:00,35.92,35.95,35.85,35.9,261800.0,35.92,35.95,35.85,35.9,261800.0
2008-04-21 10:20:00,35.9,36.0,35.88,35.98,126400.0,35.9,36.0,35.88,35.98,126400.0
2008-04-21 10:30:00,35.97,36.13,35.9,36.13,152700.0,35.97,36.13,35.9,36.13,152700.0
2008-04-21 10:40:00,36.13,36.26,36.12,36.24,113000.0,36.13,36.26,36.12,36.24,113000.0
2008-04-21 10:50:00,36.24,36.26,36.22,36.25,118800.0,36.24,36.26,36.22,36.25,118800.0
2008-04-21 11:00:00,36.24,36.3,36.22,36.28,83200.0,36.24,36.3,36.22,36.28,83200.0
2008-04-21 11:10:00,36.29,36.41,36.25,36.4,110700.0,36.29,36.41,36.25,36.4,110700.0
2008-04-21 11:20:00,36.4,36.48,36.38,36.41,120200.0,36.4,36.48,36.38,36.41,120200.0
2008-04-21 11:30:00,36.4,36.42,36.39,36.41,94200.0,36.4,36.42,36.39,36.41,94200.0
2008-04-21 11:40:00,36.41,36.45,36.4,36.45,53600.0,36.41,36.45,36.4,36.45,53600.0
2008-04-21 11:50:00,36.45,36.48,36.45,36.47,71100.0,36.45,36.48,36.45,36.47,71100.0
2008-04-21 12:00:00,36.47,36.52,36.44,36.49,65400.0,36.47,36.52,36.44,36.49,65400.0
2008-04-21 12:10:00,36.48,36.53,36.41,36.53,118100.0,36.48,36.53,36.41,36.53,118100.0
2008-04-21 12:20:00,36.53,36.54,36.47,36.53,174500.0,36.53,36.54,36.47,36.53,174500.0
2008-04-21 12:30:00,36.53,36.54,36.48,36.5,81000.0,36.53,36.54,36.48,36.5,81000.0
2008-04-21 12:40:00,36.51,36.52,36.41,36.44,104500.0,36.51,36.52,36.41,36.44,104500.0
2008-04-21 12:50:00,36.44,36.48,36.42,36.45,81000.0,36.44,36.48,36.42,36.45,81000.0
2008-04-21 13:00:00,36.45,36.5,36.44,36.5,66400.0,36.45,36.5,36.44,36.5,66400.0
2008-04-21 13:10:00,36.5,36.51,36.48,36.48,53800.0,36.5,36.51,36.48,36.48,53800.0
2008-04-21 13:20:00,36.48,36.49,36.44,36.45,47900.0,36.48,36.49,36.44,36.45,47900.0
2008-04-21 13:30:00,36.45,36.47,36.43,36.45,90100.0,36.45,36.47,36.43,36.45,90100.0
2008-04-21 13:40:00,36.45,36.46,36.39,36.43,137600.0,36.45,36.46,36.39,36.43,137600.0
2008-04-21 13:50:00,36.42,36.45,36.35,36.44,146800.0,36.42,36.45,36.35,36.44,146800.0
2008-04-21 14:00:00,36.43,36.45,36.41,36.45,75500.0,36.43,36.45,36.41,36.45,75500.0
2008-04-21 14:10:00,36.45,36.5,36.43,36.5,75800.0,36.45,36.5,36.43,36.5,75800.0
2008-04-21 14:20:00,36.5,36.5,36.45,36.49,59600.0,36.5,36.5,36.45,36.49,59600.0
2008-04-21 14:30:00,36.48,36.55,36.48,36.53,99900.0,36.48,36.55,36.48,36.53,99900.0
2008-04-21 14:40:00,36.53,36.59,36.52,36.57,81200.0,36.53,36.59,36.52,36.57,81200.0
2008-04-21 14:50:00,36.57,36.6,36.51,36.54,96100.0,36.57,36.6,36.51,36.54,96100.0
2008-04-21 15:00:00,36.53,36.69,36.53,36.66,161000.0,36.53,36.69,36.53,36.66,161000.0
2008-04-21 15:10:00,36.66,36.73,36.65,36.72,79800.0,36.66,36.73,36.65,36.72,79800.0
2008-04-21 15:20:00,36.72,36.72,36.67,36.69,100000.0,36.72,36.72,36.67,36.69,100000.0
2008-04-21 15:30:00,36.69,36.71,36.65,36.69,200100.0,36.69,36.71,36.65,36.69,200100.0
2008-04-21 15:40:00,36.7,36.7,36.65,36.66,159200.0,36.7,36.7,36.65,36.66,159200.0
2008-04-21 15:50:00,36.65,36.71,36.62,36.68,305000.0,36.65,36.71,36.62,36.68,305000.0
2008-04-22 09:30:00,36.15,36.74,35.96,36.09,234800.0,36.15,36.74,35.96,36.09,234800.0
2008-04-22 09:40:00,36.11,36.25,36.07,36.24,190000.0,36.11,36.25,36.07,36.24,190000.0
2008-04-22 09:50:00,36.23,36.33,36.11,36.19,146000.0,36.23,36.33,36.11,36.19,146000.0
2008-04-22 10:00:00,36.19,36.42,36.19,36.33,141700.0,36.19,36.42,36.19,36.33,141700.0
2008-04-22 10:10:00,36.32,36.44,36.2,36.21,198800.0,36.32,36.44,36.2,36.21,198800.0
2008-04-22 10:20:00,36.2,36.23,36.0,36.01,184900.0,36.2,36.23,36.0,36.01,184900.0
2008-04-22 10:30:00,36.0,36.15,36.0,36.11,140800.0,36.0,36.15,36.0,36.11,140800.0
2008-04-22 10:40:00,36.11,36.24,36.03,36.18,162400.0,36.11,36.24,36.03,36.18,162400.0
2008-04-22 10:50:00,36.19,36.27,36.18,36.24,91400.0,36.19,36.27,36.18,36.24,91400.0
2008-04-22 11:00:00,36.24,36.27,36.11,36.12,115500.0,36.24,36.27,36.11,36.12,115500.0
2008-04-22 11:10:00,36.11,36.15,36.11,36.15,87000.0,36.11,36.15,36.11,36.15,87000.0
2008-04-22 11:20:00,36.15,36.16,36.09,36.11,143300.0,36.15,36.16,36.09,36.11,143300.0
2008-04-22 11:30:00,36.12,36.14,36.0,36.01,78100.0,36.12,36.14,36.0,36.01,78100.0
2008-04-22 11:40:00,36.01,36.14,36.0,36.01,133300.0,36.01,36.14,36.0,36.01,133300.0
2008-04-22 11:50:00,36.01,36.07,35.95,36.06,218900.0,36.01,36.07,35.95,36.06,218900.0
2008-04-22 12:00:00,36.06,36.09,35.95,35.96,157000.0,36.06,36.09,35.95,35.96,157000.0
2008-04-22 12:10:00,35.96,36.0,35.93,35.94,80900.0,35.96,36.0,35.93,35.94,80900.0
2008-04-22 12:20:00,35.95,35.96,35.81,35.82,111300.0,35.95,35.96,35.81,35.82,111300.0
2008-04-22 12:30:00,35.82,35.83,35.61,35.71,190600.0,35.82,35.83,35.61,35.71,190600.0
2008-04-22 12:40:00,35.71,35.76,35.63,35.71,141700.0,35.71,35.76,35.63,35.71,141700.0
2008-04-22 12:50:00,35.71,35.73,35.62,35.68,80800.0,35.71,35.73,35.62,35.68,80800.0
2008-04-22 13:00:00,35.68,35.75,35.66,35.75,80100.0,35.68,35.75,35.66,35.75,80100.0
2008-04-22 13:10:00,35.75,35.78,35.72,35.72,101500.0,35.75,35.78,35.72,35.72,101500.0
2008-04-22 13:20:00,35.71,35.84,35.68,35.84,155000.0,35.71,35.84,35.68,35.84,155000.0
2008-04-22 13:30:00,35.83,35.84,35.76,35.83,86400.0,35.83,35.84,35.76,35.83,86400.0
2008-04-22 13:40:00,35.83,35.85,35.78,35.84,97700.0,35.83,35.85,35.78,35.84,97700.0
2008-04-22 13:50:00,35.84,35.95,35.84,35.9,159800.0,35.84,35.95,35.84,35.9,159800.0
2008-04-22 14:00:00,35.91,35.92,35.82,35.83,133600.0,35.91,35.92,35.82,35.83,133600.0
2008-04-22 14:10:00,35.83,35.9,35.82,35.86,168500.0,35.83,35.9,35.82,35.86,168500.0
2008-04-22 14:20:00,35.86,36.0,35.86,35.93,200700.0,35.86,36.0,35.86,35.93,200700.0
2008-04-22 14:30:00,35.94,36.0,35.87,35.92,179700.0,35.94,36.0,35.87,35.92,179700.0
2008-04-22 14:40:00,35.92,35.92,35.83,35.89,278900.0,35.92,35.92,35.83,35.89,278900.0
2008-04-22 14:50:00,35.89,35.97,35.85,35.97,288200.0,35.89,35.97,35.85,35.97,288200.0
2008-04-22 15:00:00,35.97,36.12,35.97,36.02,467500.0,35.97,36.12,35.97,36.02,467500.0
2008-04-22 15:10:00,36.01,36.04,35.95,35.95,317100.0,36.01,36.04,35.95,35.95,317100.0
2008-04-22 15:20:00,35.95,36.12,35.95,36.1,277800.0,35.95,36.12,35.95,36.1,277800.0
2008-04-22 15:30:00,36.1,36.13,36.0,36.08,423900.0,36.1,36.13,36.0,36.08,423900.0
2008-04-22 15:40:00,36.08,36.19,36.08,36.17,296600.0,36.08,36.19,36.08,36.17,296600.0
2008-04-22 15:50:00,36.17,36.19,36.07,36.18,836700.0,36.17,36.19,36.07,36.18,836700.0
2008-04-23 09:30:00,36.28,36.85,36.16,36.42,217100.0,36.28,36.85,36.16,36.42,217100.0
2008-04-23 09:40:00,36.43,36.48,36.21,36.39,178000.0,36.43,36.48,36.21,36.39,178000.0
2008-04-23 09:50:00,36.38,36.48,36.33,36.39,201900.0,36.38,36.48,36.33,36.39,201900.0
2008-04-23 10:00:00,36.4,36.48,36.32,36.39,158300.0,36.4,36.48,36.32,36.39,158300.0
2008-04-23 10:10:00,36.4,36.55,36.39,36.55,152600.0,36.4,36.55,36.39,36.55,152600.0
2008-04-23 10:20:00,36.56,36.65,36.5,36.6,171600.0,36.56,36.65,36.5,36.6,171600.0
2008-04-23 10:30:00,36.59,36.7,36.53,36.65,303000.0,36.59,36.7,36.53,36.65,303000.0
2008-04-23 10:40:00,36.65,36.78,36.63,36.76,163700.0,36.65,36.78,36.63,36.76,163700.0
2008-04-23 10:50:00,36.75,36.84,36.71,36.72,131200.0,36.75,36.84,36.71,36.72,131200.0
2008-04-23 11:00:00,36.71,36.89,36.7,36.85,147600.0,36.71,36.89,36.7,36.85,147600.0
2008-04-23 11:10:00,36.85,36.88,36.79,36.82,132400.0,36.85,36.88,36.79,36.82,132400.0
2008-04-23 11:20:00,36.82,36.89,36.82,36.87,122400.0,36.82,36.89,36.82,36.87,122400.0
2008-04-23 11:30:00,36.87,36.88,36.79,36.86,73300.0,36.87,36.88,36.79,36.86,73300.0
2008-04-23 11:40:00,36.87,36.88,36.8,36.86,91700.0,36.87,36.88,36.8,36.86,91700.0
2008-04-23 11:50:00,36.87,36.9,36.84,36.85,105600.0,36.87,36.9,36.84,36.85,105600.0
2008-04-23 12:00:00,36.85,36.85,36.64,36.65,149200.0,36.85,36.85,36.64,36.65,149200.0
2008-04-23 12:10:00,36.64,36.68,36.62,36.67,94100.0,36.64,36.68,36.62,36.67,94100.0
2008-04-23 12:20:00,36.66,36.68,36.59,36.61,134200.0,36.66,36.68,36.59,36.61,134200.0
2008-04-23 12:30:00,36.6,36.71,36.5,36.54,220300.0,36.6,36.71,36.5,36.54,220300.0
2008-04-23 12:40:00,36.54,36.59,36.5,36.53,96000.0,36.54,36.59,36.5,36.53,96000.0
2008-04-23 12:50:00,36.54,36.64,36.54,36.63,69800.0,36.54,36.64,36.54,36.63,69800.0
2008-04-23 13:00:00,36.62,36.63,36.51,36.55,70200.0,36.62,36.63,36.51,36.55,70200.0
2008-04-23 13:10:00,36.54,36.6,36.53,36.57,65500.0,36.54,36.6,36.53,36.57,65500.0
2008-04-23 13:20:00,36.58,36.63,36.52,36.59,90200.0,36.58,36.63,36.52,36.59,90200.0
2008-04-23 13:30:00,36.59,36.6,36.54,36.55,70100.0,36.59,36.6,36.54,36.55,70100.0
2008-04-23 13:40:00,36.55,36.63,36.5,36.61,67000.0,36.55,36.63,36.5,36.61,67000.0
2008-04-23 13:50:00,36.61,36.65,36.59,36.61,82800.0,36.61,36.65,36.59,36.61,82800.0
2008-04-23 14:00:00,36.61,36.63,36.56,36.6,106100.0,36.61,36.63,36.56,36.6,106100.0
2008-04-23 14:10:00,36.6,36.73,36.6,36.72,175200.0,36.6,36.73,36.6,36.72,175200.0
2008-04-23 14:20:00,36.72,36.74,36.66,36.67,81600.0,36.72,36.74,36.66,36.67,81600.0
2008-04-23 14:30:00,36.67,36.79,36.67,36.68,124100.0,36.67,36.79,36.67,36.68,124100.0
2008-04-23 14:40:00,36.73,36.75,36.68,36.72,104100.0,36.73,36.75,36.68,36.72,104100.0
2008-04-23 14:50:00,36.72,36.78,36.72,36.77,60500.0,36.72,36.78,36.72,36.77,60500.0
2008-04-23 15:00:00,36.77,36.83,36.76,36.8,122900.0,36.77,36.83,36.76,36.8,122900.0
2008-04-23 15:10:00,36.8,36.87,36.79,36.87,129700.0,36.8,36.87,36.79,36.87,129700.0
2008-04-23 15:20:00,36.86,36.91,36.76,36.78,167600.0,36.86,36.91,36.76,36.78,167600.0
2008-04-23 15:30:00,36.78,36.81,36.75,36.81,159800.0,36.78,36.81,36.75,36.81,159800.0
2008-04-23 15:40:00,36.8,36.85,36.62,36.67,476100.0,36.8,36.85,36.62,36.67,476100.0
2008-04-23 15:50:00,36.67,36.83,36.67,36.83,374400.0,36.67,36.83,36.67,36.83,374400.0
2008-04-24 09:30:00,36.68,36.83,36.48,36.76,175600.0,36.68,36.83,36.48,36.76,175600.0
2008-04-24 09:40:00,36.75,36.84,36.6,36.67,117500.0,36.75,36.84,36.6,36.67,117500.0
2008-04-24 09:50:00,36.67,36.85,36.6,36.84,94900.0,36.67,36.85,36.6,36.84,94900.0
2008-04-24 10:00:00,36.82,36.84,36.41,36.58,260900.0,36.82,36.84,36.41,36.58,260900.0
2008-04-24 10:10:00,36.58,36.7,36.56,36.63,67900.0,36.58,36.7,36.56,36.63,67900.0
2008-04-24 10:20:00,36.62,36.68,36.53,36.66,110900.0,36.62,36.68,36.53,36.66,110900.0
2008-04-24 10:30:00,36.66,36.68,36.45,36.56,114000.0,36.66,36.68,36.45,36.56,114000.0
2008-04-24 10:40:00,36.56,36.64,36.47,36.5,68300.0,36.56,36.64,36.47,36.5,68300.0
2008-04-24 10:50:00,36.51,36.6,36.49,36.58,56700.0,36.51,36.6,36.49,36.58,56700.0
2008-04-24 11:00:00,36.6,36.71,36.59,36.7,78300.0,36.6,36.71,36.59,36.7,78300.0
2008-04-24 11:10:00,36.7,36.75,36.69,36.73,112200.0,36.7,36.75,36.69,36.73,112200.0
2008-04-24 11:20:00,36.73,36.79,36.7,36.75,92300.0,36.73,36.79,36.7,36.75,92300.0
2008-04-24 11:30:00,36.76,36.98,36.73,36.94,144800.0,36.76,36.98,36.73,36.94,144800.0
2008-04-24 11:40:00,36.94,37.3,36.93,37.18,244000.0,36.94,37.3,36.93,37.18,244000.0
2008-04-24 11:50:00,37.18,37.28,37.18,37.19,131300.0,37.18,37.28,37.18,37.19,131300.0
2008-04-24 12:00:00,37.19,37.34,37.19,37.29,146500.0,37.19,37.34,37.19,37.29,146500.0
2008-04-24 12:10:00,37.29,37.4,37.29,37.38,109900.0,37.29,37.4,37.29,37.38,109900.0
2008-04-24 12:20:00,37.37,37.37,37.25,37.3,67000.0,37.37,37.37,37.25,37.3,67000.0
2008-04-24 12:30:00,37.3,37.38,37.25,37.37,70000.0,37.3,37.38,37.25,37.37,70000.0
2008-04-24 12:40:00,37.37,37.4,37.3,37.35,104000.0,37.37,37.4,37.3,37.35,104000.0
2008-04-24 12:50:00,37.35,37.36,37.23,37.29,102300.0,37.35,37.36,37.23,37.29,102300.0
2008-04-24 13:00:00,37.29,37.39,37.28,37.32,74400.0,37.29,37.39,37.28,37.32,74400.0
2008-04-24 13:10:00,37.33,37.33,37.26,37.28,42400.0,37.33,37.33,37.26,37.28,42400.0
2008-04-24 13:20:00,37.28,37.34,37.23,37.29,74400.0,37.28,37.34,37.23,37.29,74400.0
2008-04-24 13:30:00,37.28,37.34,37.23,37.3,100800.0,37.28,37.34,37.23,37.3,100800.0
2008-04-24 13:40:00,37.3,37.42,37.27,37.4,93800.0,37.3,37.42,37.27,37.4,93800.0
2008-04-24 13:50:00,37.4,37.48,37.33,37.45,106800.0,37.4,37.48,37.33,37.45,106800.0
2008-04-24 14:00:00,37.45,37.48,37.38,37.42,125500.0,37.45,37.48,37.38,37.42,125500.0
2008-04-24 14:10:00,37.43,37.61,37.43,37.56,169500.0,37.43,37.61,37.43,37.56,169500.0
2008-04-24 14:20:00,37.56,37.57,37.48,37.55,122800.0,37.56,37.57,37.48,37.55,122800.0
2008-04-24 14:30:00,37.55,37.62,37.52,37.6,170200.0,37.55,37.62,37.52,37.6,170200.0
2008-04-24 14:40:00,37.6,37.71,37.6,37.7,248900.0,37.6,37.71,37.6,37.7,248900.0
2008-04-24 14:50:00,37.7,37.7,37.58,37.68,186300.0,37.7,37.7,37.58,37.68,186300.0
2008-04-24 15:00:00,37.68,37.78,37.66,37.77,213800.0,37.68,37.78,37.66,37.77,213800.0
2008-04-24 15:10:00,37.77,37.79,37.67,37.68,246200.0,37.77,37.79,37.67,37.68,246200.0
2008-04-24 15:20:00,37.67,37.69,37.47,37.5,182900.0,37.67,37.69,37.47,37.5,182900.0
2008-04-24 15:30:00,37.51,37.55,37.45,37.49,218500.0,37.51,37.55,37.45,37.49,218500.0
2008-04-24 15:40:00,37.5,37.51,37.3,37.4,227900.0,37.5,37.51,37.3,37.4,227900.0
2008-04-24 15:50:00,37.4,37.5,37.37,37.38,385300.0,37.4,37.5,37.37,37.38,385300.0
2008-04-25 09:30:00,37.45,37.58,37.32,37.37,90500.0,37.45,37.58,37.32,37.37,90500.0
2008-04-25 09:40:00,37.37,37.39,36.86,37.03,169900.0,37.37,37.39,36.86,37.03,169900.0
2008-04-25 09:50:00,37.03,37.15,36.75,36.81,200800.0,37.03,37.15,36.75,36.81,200800.0
2008-04-25 10:00:00,36.8,37.0,36.7,36.97,200900.0,36.8,37.0,36.7,36.97,200900.0
2008-04-25 10:10:00,36.94,36.99,36.83,36.94,81100.0,36.94,36.99,36.83,36.94,81100.0
2008-04-25 10:20:00,36.94,36.97,36.86,36.91,97900.0,36.94,36.97,36.86,36.91,97900.0
2008-04-25 10:30:00,36.91,36.92,36.68,36.71,115300.0,36.91,36.92,36.68,36.71,115300.0
2008-04-25 10:40:00,36.72,36.76,36.56,36.59,132700.0,36.72,36.76,36.56,36.59,132700.0
2008-04-25 10:50:00,36.58,36.74,36.52,36.7,159100.0,36.58,36.74,36.52,36.7,159100.0
2008-04-25 11:00:00,36.7,36.73,36.65,36.7,110400.0,36.7,36.73,36.65,36.7,110400.0
2008-04-25 11:10:00,36.7,36.75,36.32,36.32,124600.0,36.7,36.75,36.32,36.32,124600.0
2008-04-25 11:20:00,36.33,36.5,36.32,36.49,89300.0,36.33,36.5,36.32,36.49,89300.0
2008-04-25 11:30:00,36.49,36.52,36.45,36.46,48500.0,36.49,36.52,36.45,36.46,48500.0
2008-04-25 11:40:00,36.47,36.57,36.42,36.57,74100.0,36.47,36.57,36.42,36.57,74100.0
2008-04-25 11:50:00,36.57,36.62,36.52,36.53,89900.0,36.57,36.62,36.52,36.53,89900.0
2008-04-25 12:00:00,36.53,36.53,36.38,36.49,105400.0,36.53,36.53,36.38,36.49,105400.0
2008-04-25 12:10:00,36.5,36.62,36.5,36.6,59500.0,36.5,36.62,36.5,36.6,59500.0
2008-04-25 12:20:00,36.59,36.62,36.57,36.57,51700.0,36.59,36.62,36.57,36.57,51700.0
2008-04-25 12:30:00,36.58,36.58,36.51,36.54,85500.0,36.58,36.58,36.51,36.54,85500.0
2008-04-25 12:40:00,36.53,36.61,36.51,36.59,101600.0,36.53,36.61,36.51,36.59,101600.0
2008-04-25 12:50:00,36.58,36.6,36.46,36.5,79800.0,36.58,36.6,36.46,36.5,79800.0
2008-04-25 13:00:00,36.5,36.55,36.48,36.49,41000.0,36.5,36.55,36.48,36.49,41000.0
2008-04-25 13:10:00,36.5,36.51,36.4,36.47,51700.0,36.5,36.51,36.4,36.47,51700.0
2008-04-25 13:20:00,36.46,36.49,36.44,36.48,39000.0,36.46,36.49,36.44,36.48,39000.0
2008-04-25 13:30:00,36.47,36.49,36.42,36.49,63000.0,36.47,36.49,36.42,36.49,63000.0
2008-04-25 13:40:00,36.49,36.56,36.48,36.54,47700.0,36.49,36.56,36.48,36.54,47700.0
2008-04-25 13:50:00,36.55,36.62,36.5,36.62,69100.0,36.55,36.62,36.5,36.62,69100.0
2008-04-25 14:00:00,36.61,36.69,36.6,36.67,40600.0,36.61,36.69,36.6,36.67,40600.0
2008-04-25 14:10:00,36.67,36.71,36.64,36.67,48000.0,36.67,36.71,36.64,36.67,48000.0
2008-04-25 14:20:00,36.67,36.75,36.67,36.73,75300.0,36.67,36.75,36.67,36.73,75300.0
2008-04-25 14:30:00,36.73,36.76,36.7,36.71,71700.0,36.73,36.76,36.7,36.71,71700.0
2008-04-25 14:40:00,36.72,36.75,36.67,36.7,59900.0,36.72,36.75,36.67,36.7,59900.0
2008-04-25 14:50:00,36.69,36.77,36.67,36.75,110700.0,36.69,36.77,36.67,36.75,110700.0
2008-04-25 15:00:00,36.76,36.87,36.7,36.86,186600.0,36.76,36.87,36.7,36.86,186600.0
2008-04-25 15:10:00,36.86,37.02,36.86,36.99,220000.0,36.86,37.02,36.86,36.99,220000.0
2008-04-25 15:20:00,36.99,37.04,36.97,36.99,104200.0,36.99,37.04,36.97,36.99,104200.0
2008-04-25 15:30:00,36.99,37.0,36.93,36.97,146200.0,36.99,37.0,36.93,36.97,146200.0
2008-04-25 15:40:00,36.97,36.97,36.88,36.93,143700.0,36.97,36.97,36.88,36.93,143700.0
2008-04-25 15:50:00,36.93,36.93,36.81,36.89,396400.0,36.93,36.93,36.81,36.89,396400.0
2008-04-28 09:30:00,37.15,37.35,36.65,37.23,181100.0,37.15,37.35,36.65,37.23,181100.0
2008-04-28 09:40:00,37.24,37.31,37.22,37.29,155600.0,37.24,37.31,37.22,37.29,155600.0
2008-04-28 09:50:00,37.29,37.34,37.2,37.22,134600.0,37.29,37.34,37.2,37.22,134600.0
2008-04-28 10:00:00,37.22,37.23,37.08,37.15,119900.0,37.22,37.23,37.08,37.15,119900.0
2008-04-28 10:10:00,37.15,37.37,37.15,37.24,149200.0,37.15,37.37,37.15,37.24,149200.0
2008-04-28 10:20:00,37.25,37.25,37.01,37.05,69500.0,37.25,37.25,37.01,37.05,69500.0
2008-04-28 10:30:00,37.06,37.2,37.05,37.18,82400.0,37.06,37.2,37.05,37.18,82400.0
2008-04-28 10:40:00,37.19,37.2,37.08,37.09,91700.0,37.19,37.2,37.08,37.09,91700.0
2008-04-28 10:50:00,37.1,37.23,37.1,37.22,91200.0,37.1,37.23,37.1,37.22,91200.0
2008-04-28 11:00:00,37.23,37.29,37.16,37.17,76100.0,37.23,37.29,37.16,37.17,76100.0
2008-04-28 11:10:00,37.18,37.18,37.02,37.06,91500.0,37.18,37.18,37.02,37.06,91500.0
2008-04-28 11:20:00,37.07,37.17,37.06,37.11,74200.0,37.07,37.17,37.06,37.11,74200.0
2008-04-28 11:30:00,37.11,37.14,37.1,37.13,64200.0,37.11,37.14,37.1,37.13,64200.0
2008-04-28 11:40:00,37.14,37.14,37.01,37.06,87600.0,37.14,37.14,37.01,37.06,87600.0
2008-04-28 11:50:00,37.07,37.13,37.06,37.07,71600.0,37.07,37.13,37.06,37.07,71600.0
2008-04-28 12:00:00,37.08,37.08,37.03,37.05,51800.0,37.08,37.08,37.03,37.05,51800.0
2008-04-28 12:10:00,37.06,37.17,37.06,37.15,111200.0,37.06,37.17,37.06,37.15,111200.0
2008-04-28 12:20:00,37.16,37.28,37.15,37.28,69900.0,37.16,37.28,37.15,37.28,69900.0
2008-04-28 12:30:00,37.28,37.3,37.27,37.29,116500.0,37.28,37.3,37.27,37.29,116500.0
2008-04-28 12:40:00,37.29,37.29,37.2,37.22,197700.0,37.29,37.29,37.2,37.22,197700.0
2008-04-28 12:50:00,37.22,37.3,37.15,37.29,127600.0,37.22,37.3,37.15,37.29,127600.0
2008-04-28 13:00:00,37.3,37.44,37.3,37.43,123900.0,37.3,37.44,37.3,37.43,123900.0
2008-04-28 13:10:00,37.44,37.44,37.38,37.39,80000.0,37.44,37.44,37.38,37.39,80000.0
2008-04-28 13:20:00,37.39,37.44,37.37,37.43,55500.0,37.39,37.44,37.37,37.43,55500.0
2008-04-28 13:30:00,37.43,37.5,37.43,37.47,67400.0,37.43,37.5,37.43,37.47,67400.0
2008-04-28 13:40:00,37.48,37.5,37.43,37.43,64300.0,37.48,37.5,37.43,37.43,64300.0
2008-04-28 13:50:00,37.44,37.47,37.4,37.46,89400.0,37.44,37.47,37.4,37.46,89400.0
2008-04-28 14:00:00,37.46,37.51,37.45,37.51,62000.0,37.46,37.51,37.45,37.51,62000.0
2008-04-28 14:10:00,37.51,37.51,37.41,37.41,95600.0,37.51,37.51,37.41,37.41,95600.0
2008-04-28 14:20:00,37.42,37.44,37.38,37.39,84300.0,37.42,37.44,37.38,37.39,84300.0
2008-04-28 14:30:00,37.4,37.4,37.34,37.38,80200.0,37.4,37.4,37.34,37.38,80200.0
2008-04-28 14:40:00,37.38,37.43,37.37,37.37,127800.0,37.38,37.43,37.37,37.37,127800.0
2008-04-28 14:50:00,37.38,37.4,37.33,37.33,126400.0,37.38,37.4,37.33,37.33,126400.0
2008-04-28 15:00:00,37.33,37.34,37.27,37.33,124600.0,37.33,37.34,37.27,37.33,124600.0
2008-04-28 15:10:00,37.33,37.35,37.32,37.33,74600.0,37.33,37.35,37.32,37.33,74600.0
2008-04-28 15:20:00,37.34,37.38,37.33,37.37,181500.0,37.34,37.38,37.33,37.37,181500.0
2008-04-28 15:30:00,37.37,37.37,37.2,37.26,239900.0,37.37,37.37,37.2,37.26,239900.0
2008-04-28 15:40:00,37.26,37.36,37.25,37.36,190100.0,37.26,37.36,37.25,37.36,190100.0
2008-04-28 15:50:00,37.35,37.35,37.18,37.19,418400.0,37.35,37.35,37.18,37.19,418400.0
2008-04-29 09:30:00,37.01,37.36,36.93,37.31,257800.0,37.01,37.36,36.93,37.31,257800.0
2008-04-29 09:40:00,37.32,37.51,37.3,37.36,197600.0,37.32,37.51,37.3,37.36,197600.0
2008-04-29 09:50:00,37.37,37.53,37.36,37.43,156800.0,37.37,37.53,37.36,37.43,156800.0
2008-04-29 10:00:00,37.43,37.59,37.09,37.49,208600.0,37.43,37.59,37.09,37.49,208600.0
2008-04-29 10:10:00,37.49,37.52,37.4,37.48,145700.0,37.49,37.52,37.4,37.48,145700.0
2008-04-29 10:20:00,37.47,37.66,37.47,37.61,225500.0,37.47,37.66,37.47,37.61,225500.0
2008-04-29 10:30:00,37.6,37.64,37.53,37.64,140300.0,37.6,37.64,37.53,37.64,140300.0
2008-04-29 10:40:00,37.64,37.66,37.58,37.58,142300.0,37.64,37.66,37.58,37.58,142300.0
2008-04-29 10:50:00,37.58,37.61,37.55,37.56,112600.0,37.58,37.61,37.55,37.56,112600.0
2008-04-29 11:00:00,37.56,37.68,37.55,37.64,106600.0,37.56,37.68,37.55,37.64,106600.0
2008-04-29 11:10:00,37.63,37.69,37.57,37.67,96700.0,37.63,37.69,37.57,37.67,96700.0
2008-04-29 11:20:00,37.67,37.78,37.67,37.75,146900.0,37.67,37.78,37.67,37.75,146900.0
2008-04-29 11:30:00,37.76,37.84,37.75,37.84,108700.0,37.76,37.84,37.75,37.84,108700.0
2008-04-29 11:40:00,37.83,37.84,37.73,37.74,68200.0,37.83,37.84,37.73,37.74,68200.0
2008-04-29 11:50:00,37.74,37.75,37.66,37.68,73600.0,37.74,37.75,37.66,37.68,73600.0
2008-04-29 12:00:00,37.69,37.7,37.55,37.56,132700.0,37.69,37.7,37.55,37.56,132700.0
2008-04-29 12:10:00,37.56,37.62,37.54,37.56,89700.0,37.56,37.62,37.54,37.56,89700.0
2008-04-29 12:20:00,37.55,37.73,37.55,37.72,73200.0,37.55,37.73,37.55,37.72,73200.0
2008-04-29 12:30:00,37.71,37.72,37.67,37.68,34000.0,37.71,37.72,37.67,37.68,34000.0
2008-04-29 12:40:00,37.68,37.68,37.62,37.64,38000.0,37.68,37.68,37.62,37.64,38000.0
2008-04-29 12:50:00,37.64,37.65,37.54,37.54,62900.0,37.64,37.65,37.54,37.54,62900.0
2008-04-29 13:00:00,37.54,37.65,37.52,37.65,63300.0,37.54,37.65,37.52,37.65,63300.0
2008-04-29 13:10:00,37.65,37.74,37.6,37.69,133800.0,37.65,37.74,37.6,37.69,133800.0
2008-04-29 13:20:00,37.69,37.7,37.64,37.67,61200.0,37.69,37.7,37.64,37.67,61200.0
2008-04-29 13:30:00,37.68,37.74,37.61,37.74,128600.0,37.68,37.74,37.61,37.74,128600.0
2008-04-29 13:40:00,37.74,37.8,37.68,37.69,101500.0,37.74,37.8,37.68,37.69,101500.0
2008-04-29 13:50:00,37.7,37.74,37.64,37.64,66200.0,37.7,37.74,37.64,37.64,66200.0
2008-04-29 14:00:00,37.64,37.67,37.62,37.64,62000.0,37.64,37.67,37.62,37.64,62000.0
2008-04-29 14:10:00,37.65,37.72,37.61,37.68,111200.0,37.65,37.72,37.61,37.68,111200.0
2008-04-29 14:20:00,37.69,37.8,37.69,37.74,85200.0,37.69,37.8,37.69,37.74,85200.0
2008-04-29 14:30:00,37.74,37.79,37.71,37.71,88800.0,37.74,37.79,37.71,37.71,88800.0
2008-04-29 14:40:00,37.72,37.9,37.71,37.9,151700.0,37.72,37.9,37.71,37.9,151700.0
2008-04-29 14:50:00,37.91,37.92,37.87,37.91,87200.0,37.91,37.92,37.87,37.91,87200.0
2008-04-29 15:00:00,37.91,37.94,37.81,37.81,167700.0,37.91,37.94,37.81,37.81,167700.0
2008-04-29 15:10:00,37.82,37.85,37.79,37.82,99800.0,37.82,37.85,37.79,37.82,99800.0
2008-04-29 15:20:00,37.82,37.87,37.7,37.74,158700.0,37.82,37.87,37.7,37.74,158700.0
2008-04-29 15:30:00,37.74,37.82,37.69,37.81,260400.0,37.74,37.82,37.69,37.81,260400.0
2008-04-29 15:40:00,37.81,37.84,37.73,37.74,203000.0,37.81,37.84,37.73,37.74,203000.0
2008-04-29 15:50:00,37.74,37.79,37.72,37.76,344400.0,37.74,37.79,37.72,37.76,344400.0
2008-04-30 09:30:00,37.79,38.1,37.65,37.9,175000.0,37.79,38.1,37.65,37.9,175000.0
2008-04-30 09:40:00,37.9,38.07,37.89,37.95,174500.0,37.9,38.07,37.89,37.95,174500.0
2008-04-30 09:50:00,37.96,37.98,37.83,37.86,82300.0,37.96,37.98,37.83,37.86,82300.0
2008-04-30 10:00:00,37.86,37.96,37.82,37.88,79500.0,37.86,37.96,37.82,37.88,79500.0
2008-04-30 10:10:00,37.89,37.94,37.7,37.74,81100.0,37.89,37.94,37.7,37.74,81100.0
2008-04-30 10:20:00,37.74,37.82,37.69,37.72,72200.0,37.74,37.82,37.69,37.72,72200.0
2008-04-30 10:30:00,37.72,37.88,37.72,37.78,59100.0,37.72,37.88,37.72,37.78,59100.0
2008-04-30 10:40:00,37.77,37.82,37.68,37.72,79400.0,37.77,37.82,37.68,37.72,79400.0
2008-04-30 10:50:00,37.72,37.74,37.68,37.7,72000.0,37.72,37.74,37.68,37.7,72000.0
2008-04-30 11:00:00,37.71,37.85,37.69,37.84,68100.0,37.71,37.85,37.69,37.84,68100.0
2008-04-30 11:10:00,37.84,37.88,37.84,37.87,44000.0,37.84,37.88,37.84,37.87,44000.0
2008-04-30 11:20:00,37.86,37.95,37.85,37.94,39000.0,37.86,37.95,37.85,37.94,39000.0
2008-04-30 11:30:00,37.94,38.0,37.94,37.97,59900.0,37.94,38.0,37.94,37.97,59900.0
2008-04-30 11:40:00,37.97,37.98,37.85,37.88,28100.0,37.97,37.98,37.85,37.88,28100.0
2008-04-30 11:50:00,37.88,37.93,37.86,37.93,37200.0,37.88,37.93,37.86,37.93,37200.0
2008-04-30 12:00:00,37.92,37.96,37.85,37.89,40300.0,37.92,37.96,37.85,37.89,40300.0
2008-04-30 12:10:00,37.89,37.89,37.78,37.78,39200.0,37.89,37.89,37.78,37.78,39200.0
2008-04-30 12:20:00,37.78,37.8,37.72,37.75,93100.0,37.78,37.8,37.72,37.75,93100.0
2008-04-30 12:30:00,37.72,37.74,37.71,37.73,19900.0,37.72,37.74,37.71,37.73,19900.0
2008-04-30 12:40:00,37.73,37.73,37.64,37.68,50200.0,37.73,37.73,37.64,37.68,50200.0
2008-04-30 12:50:00,37.68,37.78,37.68,37.69,41100.0,37.68,37.78,37.68,37.69,41100.0
2008-04-30 13:00:00,37.7,37.72,37.68,37.7,25400.0,37.7,37.72,37.68,37.7,25400.0
2008-04-30 13:10:00,37.7,37.71,37.67,37.67,33600.0,37.7,37.71,37.67,37.67,33600.0
2008-04-30 13:20:00,37.67,37.71,37.65,37.71,39600.0,37.67,37.71,37.65,37.71,39600.0
2008-04-30 13:30:00,37.7,37.77,37.7,37.77,45600.0,37.7,37.77,37.7,37.77,45600.0
2008-04-30 13:40:00,37.77,37.79,37.71,37.71,93600.0,37.77,37.79,37.71,37.71,93600.0
2008-04-30 13:50:00,37.71,37.72,37.64,37.64,39800.0,37.71,37.72,37.64,37.64,39800.0
2008-04-30 14:00:00,37.65,37.91,37.65,37.9,67000.0,37.65,37.91,37.65,37.9,67000.0
2008-04-30 14:10:00,37.9,38.1,37.63,37.97,153300.0,37.9,38.1,37.63,37.97,153300.0
2008-04-30 14:20:00,37.95,37.96,37.61,37.83,134700.0,37.95,37.96,37.61,37.83,134700.0
2008-04-30 14:30:00,37.82,37.93,37.79,37.84,89300.0,37.82,37.93,37.79,37.84,89300.0
2008-04-30 14:40:00,37.84,37.88,37.75,37.76,59200.0,37.84,37.88,37.75,37.76,59200.0
2008-04-30 14:50:00,37.75,37.78,37.5,37.5,121900.0,37.75,37.78,37.5,37.5,121900.0
2008-04-30 15:00:00,37.5,37.6,37.41,37.46,258400.0,37.5,37.6,37.41,37.46,258400.0
2008-04-30 15:10:00,37.46,37.56,37.36,37.52,276500.0,37.46,37.56,37.36,37.52,276500.0
2008-04-30 15:20:00,37.53,37.53,37.34,37.37,135500.0,37.53,37.53,37.34,37.37,135500.0
2008-04-30 15:30:00,37.37,37.51,37.35,37.42,123300.0,37.37,37.51,37.35,37.42,123300.0
2008-04-30 15:40:00,37.43,37.56,37.32,37.49,169100.0,37.43,37.56,37.32,37.49,169100.0
2008-04-30 15:50:00,37.48,37.48,37.28,37.34,530200.0,37.48,37.48,37.28,37.34,530200.0
2008-05-01 09:30:00,38.34,38.34,37.9,38.02,237700.0,38.34,38.34,37.9,38.02,237700.0
2008-05-01 09:40:00,38.02,38.23,37.96,38.07,189500.0,38.02,38.23,37.96,38.07,189500.0
2008-05-01 09:50:00,38.07,38.36,37.99,38.32,185600.0,38.07,38.36,37.99,38.32,185600.0
2008-05-01 10:00:00,38.33,38.58,38.33,38.56,310500.0,38.33,38.58,38.33,38.56,310500.0
2008-05-01 10:10:00,38.56,38.57,38.45,38.57,177500.0,38.56,38.57,38.45,38.57,177500.0
2008-05-01 10:20:00,38.56,38.75,38.49,38.67,267600.0,38.56,38.75,38.49,38.67,267600.0
2008-05-01 10:30:00,38.67,38.78,38.55,38.58,154100.0,38.67,38.78,38.55,38.58,154100.0
2008-05-01 10:40:00,38.58,38.66,38.56,38.56,107000.0,38.58,38.66,38.56,38.56,107000.0
2008-05-01 10:50:00,38.56,38.78,38.5,38.67,168300.0,38.56,38.78,38.5,38.67,168300.0
2008-05-01 11:00:00,38.67,38.88,38.67,38.84,140000.0,38.67,38.88,38.67,38.84,140000.0
2008-05-01 11:10:00,38.84,38.95,38.73,38.76,92900.0,38.84,38.95,38.73,38.76,92900.0
2008-05-01 11:20:00,38.76,38.78,38.62,38.64,104600.0,38.76,38.78,38.62,38.64,104600.0
2008-05-01 11:30:00,38.64,38.71,38.6,38.68,114300.0,38.64,38.71,38.6,38.68,114300.0
2008-05-01 11:40:00,38.68,38.74,38.6,38.73,110400.0,38.68,38.74,38.6,38.73,110400.0
2008-05-01 11:50:00,38.73,38.76,38.62,38.63,57800.0,38.73,38.76,38.62,38.63,57800.0
2008-05-01 12:00:00,38.63,38.91,38.62,38.87,190300.0,38.63,38.91,38.62,38.87,190300.0
2008-05-01 12:10:00,38.87,39.08,38.86,39.05,232600.0,38.87,39.08,38.86,39.05,232600.0
2008-05-01 12:20:00,39.06,39.08,39.04,39.05,109900.0,39.06,39.08,39.04,39.05,109900.0
2008-05-01 12:30:00,39.06,39.22,39.05,39.19,134600.0,39.06,39.22,39.05,39.19,134600.0
2008-05-01 12:40:00,39.19,39.21,39.07,39.1,107200.0,39.19,39.21,39.07,39.1,107200.0
2008-05-01 12:50:00,39.09,39.16,39.05,39.08,104500.0,39.09,39.16,39.05,39.08,104500.0
2008-05-01 13:00:00,39.08,39.11,38.97,38.99,99100.0,39.08,39.11,38.97,38.99,99100.0
2008-05-01 13:10:00,39.0,39.17,38.98,39.14,92500.0,39.0,39.17,38.98,39.14,92500.0
2008-05-01 13:20:00,39.14,39.14,39.02,39.06,64900.0,39.14,39.14,39.02,39.06,64900.0
2008-05-01 13:30:00,39.06,39.1,39.0,39.08,54900.0,39.06,39.1,39.0,39.08,54900.0
2008-05-01 13:40:00,39.08,39.11,38.98,38.98,52800.0,39.08,39.11,38.98,38.98,52800.0
2008-05-01 13:50:00,38.97,39.0,38.93,39.0,78300.0,38.97,39.0,38.93,39.0,78300.0
2008-05-01 14:00:00,39.0,39.12,38.96,39.09,147400.0,39.0,39.12,38.96,39.09,147400.0
2008-05-01 14:10:00,39.09,39.18,39.07,39.1,95000.0,39.09,39.18,39.07,39.1,95000.0
2008-05-01 14:20:00,39.09,39.15,38.9,38.92,126400.0,39.09,39.15,38.9,38.92,126400.0
2008-05-01 14:30:00,38.91,38.98,38.88,38.92,58800.0,38.91,38.98,38.88,38.92,58800.0
2008-05-01 14:40:00,38.92,39.07,38.92,39.06,109500.0,38.92,39.07,38.92,39.06,109500.0
2008-05-01 14:50:00,39.05,39.14,38.88,38.9,178900.0,39.05,39.14,38.88,38.9,178900.0
2008-05-01 15:00:00,38.89,38.91,38.7,38.76,249500.0,38.89,38.91,38.7,38.76,249500.0
2008-05-01 15:10:00,38.76,38.82,38.75,38.81,102800.0,38.76,38.82,38.75,38.81,102800.0
2008-05-01 15:20:00,38.81,38.83,38.77,38.8,197500.0,38.81,38.83,38.77,38.8,197500.0
2008-05-01 15:30:00,38.79,38.85,38.75,38.75,210100.0,38.79,38.85,38.75,38.75,210100.0
2008-05-01 15:40:00,38.76,38.93,38.75,38.88,409800.0,38.76,38.93,38.75,38.88,409800.0
2008-05-01 15:50:00,38.88,39.1,38.88,39.0,859100.0,38.88,39.1,38.88,39.0,859100.0
2008-05-02 09:30:00,39.36,39.63,39.12,39.49,291800.0,39.36,39.63,39.12,39.49,291800.0
2008-05-02 09:40:00,39.49,39.61,39.38,39.58,265500.0,39.49,39.61,39.38,39.58,265500.0
2008-05-02 09:50:00,39.58,39.81,39.23,39.79,200500.0,39.58,39.81,39.23,39.79,200500.0
2008-05-02 10:00:00,39.79,40.16,39.79,40.1,385900.0,39.79,40.16,39.79,40.1,385900.0
2008-05-02 10:10:00,40.1,40.12,39.92,39.97,187700.0,40.1,40.12,39.92,39.97,187700.0
2008-05-02 10:20:00,39.97,40.0,39.8,39.86,222800.0,39.97,40.0,39.8,39.86,222800.0
2008-05-02 10:30:00,39.86,39.99,39.78,39.78,325900.0,39.86,39.99,39.78,39.78,325900.0
2008-05-02 10:40:00,39.78,39.84,39.72,39.77,313800.0,39.78,39.84,39.72,39.77,313800.0
2008-05-02 10:50:00,39.78,39.78,39.64,39.64,234100.0,39.78,39.78,39.64,39.64,234100.0
2008-05-02 11:00:00,39.64,39.85,39.64,39.84,167400.0,39.64,39.85,39.64,39.84,167400.0
2008-05-02 11:10:00,39.83,39.85,39.75,39.75,115700.0,39.83,39.85,39.75,39.75,115700.0
2008-05-02 11:20:00,39.75,39.79,39.72,39.75,117200.0,39.75,39.79,39.72,39.75,117200.0
2008-05-02 11:30:00,39.76,39.88,39.76,39.8,128900.0,39.76,39.88,39.76,39.8,128900.0
2008-05-02 11:40:00,39.81,39.98,39.79,39.95,134900.0,39.81,39.98,39.79,39.95,134900.0
2008-05-02 11:50:00,39.96,40.01,39.95,40.0,212200.0,39.96,40.01,39.95,40.0,212200.0
2008-05-02 12:00:00,40.0,40.06,39.96,39.99,173000.0,40.0,40.06,39.96,39.99,173000.0
2008-05-02 12:10:00,39.99,40.01,39.95,39.98,185500.0,39.99,40.01,39.95,39.98,185500.0
2008-05-02 12:20:00,39.98,40.02,39.93,40.0,144000.0,39.98,40.02,39.93,40.0,144000.0
2008-05-02 12:30:00,39.99,40.02,39.96,40.0,160200.0,39.99,40.02,39.96,40.0,160200.0
2008-05-02 12:40:00,40.0,40.01,39.96,39.96,113000.0,40.0,40.01,39.96,39.96,113000.0
2008-05-02 12:50:00,39.96,40.01,39.94,39.95,117000.0,39.96,40.01,39.94,39.95,117000.0
2008-05-02 13:00:00,39.94,39.97,39.8,39.8,152800.0,39.94,39.97,39.8,39.8,152800.0
2008-05-02 13:10:00,39.82,39.93,39.79,39.85,166300.0,39.82,39.93,39.79,39.85,166300.0
2008-05-02 13:20:00,39.84,39.84,39.8,39.82,68200.0,39.84,39.84,39.8,39.82,68200.0
2008-05-02 13:30:00,39.81,39.96,39.81,39.93,179600.0,39.81,39.96,39.81,39.93,179600.0
2008-05-02 13:40:00,39.93,40.09,39.87,40.07,271600.0,39.93,40.09,39.87,40.07,271600.0
2008-05-02 13:50:00,40.07,40.07,39.96,39.98,165700.0,40.07,40.07,39.96,39.98,165700.0
2008-05-02 14:00:00,39.98,40.18,39.95,39.97,262200.0,39.98,40.18,39.95,39.97,262200.0
2008-05-02 14:10:00,39.98,40.19,39.96,40.09,324100.0,39.98,40.19,39.96,40.09,324100.0
2008-05-02 14:20:00,40.09,40.18,40.04,40.08,185500.0,40.09,40.18,40.04,40.08,185500.0
2008-05-02 14:30:00,40.07,40.16,40.07,40.13,142200.0,40.07,40.16,40.07,40.13,142200.0
2008-05-02 14:40:00,40.12,40.18,40.06,40.17,237400.0,40.12,40.18,40.06,40.17,237400.0
2008-05-02 14:50:00,40.17,40.22,40.11,40.12,208400.0,40.17,40.22,40.11,40.12,208400.0
2008-05-02 15:00:00,40.1,40.14,40.03,40.06,174000.0,40.1,40.14,40.03,40.06,174000.0
2008-05-02 15:10:00,40.07,40.23,40.07,40.19,200400.0,40.07,40.23,40.07,40.19,200400.0
2008-05-02 15:20:00,40.2,40.3,40.19,40.24,287100.0,40.2,40.3,40.19,40.24,287100.0
2008-05-02 15:30:00,40.24,40.32,40.2,40.29,211400.0,40.24,40.32,40.2,40.29,211400.0
2008-05-02 15:40:00,40.29,40.36,40.22,40.33,321500.0,40.29,40.36,40.22,40.33,321500.0
2008-05-02 15:50:00,40.33,40.41,40.26,40.4,500500.0,40.33,40.41,40.26,40.4,500500.0
2008-05-05 09:30:00,40.39,40.43,40.15,40.16,196100.0,40.39,40.43,40.15,40.16,196100.0
2008-05-05 09:40:00,40.16,40.16,39.92,40.12,186700.0,40.16,40.16,39.92,40.12,186700.0
2008-05-05 09:50:00,40.11,40.17,40.05,40.09,107800.0,40.11,40.17,40.05,40.09,107800.0
2008-05-05 10:00:00,40.1,40.45,40.08,40.37,239400.0,40.1,40.45,40.08,40.37,239400.0
2008-05-05 10:10:00,40.36,40.47,40.09,40.1,224200.0,40.36,40.47,40.09,40.1,224200.0
2008-05-05 10:20:00,40.1,40.2,40.03,40.04,200300.0,40.1,40.2,40.03,40.04,200300.0
2008-05-05 10:30:00,40.04,40.16,40.03,40.11,159400.0,40.04,40.16,40.03,40.11,159400.0
2008-05-05 10:40:00,40.1,40.15,39.96,39.97,175900.0,40.1,40.15,39.96,39.97,175900.0
2008-05-05 10:50:00,39.97,40.02,39.86,39.99,244600.0,39.97,40.02,39.86,39.99,244600.0
2008-05-05 11:00:00,39.99,40.01,39.88,39.89,133200.0,39.99,40.01,39.88,39.89,133200.0
2008-05-05 11:10:00,39.9,39.92,39.86,39.87,114400.0,39.9,39.92,39.86,39.87,114400.0
2008-05-05 11:20:00,39.87,39.87,39.79,39.82,158200.0,39.87,39.87,39.79,39.82,158200.0
2008-05-05 11:30:00,39.81,39.95,39.81,39.87,84000.0,39.81,39.95,39.81,39.87,84000.0
2008-05-05 11:40:00,39.88,39.97,39.87,39.91,71700.0,39.88,39.97,39.87,39.91,71700.0
2008-05-05 11:50:00,39.91,39.96,39.86,39.92,108900.0,39.91,39.96,39.86,39.92,108900.0
2008-05-05 12:00:00,39.92,39.98,39.92,39.97,125100.0,39.92,39.98,39.92,39.97,125100.0
2008-05-05 12:10:00,39.97,40.1,39.96,40.01,164200.0,39.97,40.1,39.96,40.01,164200.0
2008-05-05 12:20:00,40.01,40.05,39.96,40.02,169400.0,40.01,40.05,39.96,40.02,169400.0
2008-05-05 12:30:00,40.02,40.08,39.99,40.07,58100.0,40.02,40.08,39.99,40.07,58100.0
2008-05-05 12:40:00,40.08,40.13,40.07,40.13,103900.0,40.08,40.13,40.07,40.13,103900.0
2008-05-05 12:50:00,40.14,40.18,40.13,40.16,72000.0,40.14,40.18,40.13,40.16,72000.0
2008-05-05 13:00:00,40.16,40.18,40.11,40.13,84800.0,40.16,40.18,40.11,40.13,84800.0
2008-05-05 13:10:00,40.13,40.16,39.97,40.01,109500.0,40.13,40.16,39.97,40.01,109500.0
2008-05-05 13:20:00,40.02,40.02,39.98,40.0,89800.0,40.02,40.02,39.98,40.0,89800.0
2008-05-05 13:30:00,40.0,40.1,40.0,40.07,110000.0,40.0,40.1,40.0,40.07,110000.0
2008-05-05 13:40:00,40.08,40.15,40.04,40.04,108000.0,40.08,40.15,40.04,40.04,108000.0
2008-05-05 13:50:00,40.04,40.09,40.0,40.05,145400.0,40.04,40.09,40.0,40.05,145400.0
2008-05-05 14:00:00,40.05,40.13,40.04,40.12,73600.0,40.05,40.13,40.04,40.12,73600.0
2008-05-05 14:10:00,40.12,40.12,40.05,40.06,88000.0,40.12,40.12,40.05,40.06,88000.0
2008-05-05 14:20:00,40.07,40.14,40.05,40.12,91000.0,40.07,40.14,40.05,40.12,91000.0
2008-05-05 14:30:00,40.12,40.19,40.11,40.16,179400.0,40.12,40.19,40.11,40.16,179400.0
2008-05-05 14:40:00,40.15,40.22,40.13,40.22,173300.0,40.15,40.22,40.13,40.22,173300.0
2008-05-05 14:50:00,40.21,40.28,40.18,40.2,134600.0,40.21,40.28,40.18,40.2,134600.0
2008-05-05 15:00:00,40.2,40.32,40.2,40.32,275100.0,40.2,40.32,40.2,40.32,275100.0
2008-05-05 15:10:00,40.3,40.32,40.22,40.22,82500.0,40.3,40.32,40.22,40.22,82500.0
2008-05-05 15:20:00,40.23,40.24,40.16,40.18,92000.0,40.23,40.24,40.16,40.18,92000.0
2008-05-05 15:30:00,40.18,40.21,40.14,40.17,171300.0,40.18,40.21,40.14,40.17,171300.0
2008-05-05 15:40:00,40.17,40.18,40.13,40.14,150400.0,40.17,40.18,40.13,40.14,150400.0
2008-05-05 15:50:00,40.14,40.2,40.12,40.15,234800.0,40.14,40.2,40.12,40.15,234800.0
2008-05-06 09:30:00,40.13,40.36,39.93,39.93,216300.0,40.13,40.36,39.93,39.93,216300.0
2008-05-06 09:40:00,39.92,40.02,39.79,39.79,172300.0,39.92,40.02,39.79,39.79,172300.0
2008-05-06 09:50:00,39.79,39.91,39.75,39.82,134400.0,39.79,39.91,39.75,39.82,134400.0
2008-05-06 10:00:00,39.82,39.9,39.76,39.77,143100.0,39.82,39.9,39.76,39.77,143100.0
2008-05-06 10:10:00,39.78,39.85,39.53,39.74,284700.0,39.78,39.85,39.53,39.74,284700.0
2008-05-06 10:20:00,39.74,39.79,39.68,39.69,78700.0,39.74,39.79,39.68,39.69,78700.0
2008-05-06 10:30:00,39.68,39.76,39.66,39.71,71200.0,39.68,39.76,39.66,39.71,71200.0
2008-05-06 10:40:00,39.71,39.89,39.71,39.88,66100.0,39.71,39.89,39.71,39.88,66100.0
2008-05-06 10:50:00,39.88,40.0,39.86,39.92,101100.0,39.88,40.0,39.86,39.92,101100.0
2008-05-06 11:00:00,39.92,39.94,39.83,39.89,65600.0,39.92,39.94,39.83,39.89,65600.0
2008-05-06 11:10:00,39.9,40.0,39.88,39.91,79300.0,39.9,40.0,39.88,39.91,79300.0
2008-05-06 11:20:00,39.92,39.95,39.79,39.91,109800.0,39.92,39.95,39.79,39.91,109800.0
2008-05-06 11:30:00,39.9,39.94,39.83,39.86,59800.0,39.9,39.94,39.83,39.86,59800.0
2008-05-06 11:40:00,39.86,39.97,39.85,39.95,69600.0,39.86,39.97,39.85,39.95,69600.0
2008-05-06 11:50:00,39.95,40.06,39.93,40.06,64300.0,39.95,40.06,39.93,40.06,64300.0
2008-05-06 12:00:00,40.06,40.17,40.05,40.15,82500.0,40.06,40.17,40.05,40.15,82500.0
2008-05-06 12:10:00,40.15,40.23,40.11,40.15,80600.0,40.15,40.23,40.11,40.15,80600.0
2008-05-06 12:20:00,40.17,40.22,40.15,40.15,57200.0,40.17,40.22,40.15,40.15,57200.0
2008-05-06 12:30:00,40.15,40.15,40.03,40.04,68000.0,40.15,40.15,40.03,40.04,68000.0
2008-05-06 12:40:00,40.05,40.13,40.04,40.13,59700.0,40.05,40.13,40.04,40.13,59700.0
2008-05-06 12:50:00,40.13,40.27,40.13,40.19,74400.0,40.13,40.27,40.13,40.19,74400.0
2008-05-06 13:00:00,40.19,40.22,40.16,40.22,34500.0,40.19,40.22,40.16,40.22,34500.0
2008-05-06 13:10:00,40.22,40.3,40.2,40.28,77500.0,40.22,40.3,40.2,40.28,77500.0
2008-05-06 13:20:00,40.28,40.32,40.27,40.27,71400.0,40.28,40.32,40.27,40.27,71400.0
2008-05-06 13:30:00,40.28,40.29,40.2,40.23,86800.0,40.28,40.29,40.2,40.23,86800.0
2008-05-06 13:40:00,40.24,40.31,40.21,40.3,115700.0,40.24,40.31,40.21,40.3,115700.0
2008-05-06 13:50:00,40.3,40.39,40.26,40.27,96000.0,40.3,40.39,40.26,40.27,96000.0
2008-05-06 14:00:00,40.26,40.27,40.13,40.17,136600.0,40.26,40.27,40.13,40.17,136600.0
2008-05-06 14:10:00,40.18,40.21,40.13,40.14,83200.0,40.18,40.21,40.13,40.14,83200.0
2008-05-06 14:20:00,40.14,40.15,40.1,40.13,101400.0,40.14,40.15,40.1,40.13,101400.0
2008-05-06 14:30:00,40.12,40.21,40.1,40.11,120100.0,40.12,40.21,40.1,40.11,120100.0
2008-05-06 14:40:00,40.11,40.2,40.08,40.2,120400.0,40.11,40.2,40.08,40.2,120400.0
2008-05-06 14:50:00,40.2,40.31,40.19,40.27,93000.0,40.2,40.31,40.19,40.27,93000.0
2008-05-06 15:00:00,40.26,40.41,40.25,40.41,105200.0,40.26,40.41,40.25,40.41,105200.0
2008-05-06 15:10:00,40.41,40.45,40.35,40.38,134000.0,40.41,40.45,40.35,40.38,134000.0
2008-05-06 15:20:00,40.38,40.38,40.27,40.31,200300.0,40.38,40.38,40.27,40.31,200300.0
2008-05-06 15:30:00,40.31,40.34,40.25,40.27,207100.0,40.31,40.34,40.25,40.27,207100.0
2008-05-06 15:40:00,40.27,40.27,40.15,40.17,194300.0,40.27,40.27,40.15,40.17,194300.0
2008-05-06 15:50:00,40.17,40.26,40.17,40.24,338800.0,40.17,40.26,40.17,40.24,338800.0
2008-05-07 09:30:00,40.05,40.25,39.97,40.12,80600.0,40.05,40.25,39.97,40.12,80600.0
2008-05-07 09:40:00,40.1,40.16,40.01,40.16,57200.0,40.1,40.16,40.01,40.16,57200.0
2008-05-07 09:50:00,40.16,40.24,40.07,40.08,96600.0,40.16,40.24,40.07,40.08,96600.0
2008-05-07 10:00:00,40.09,40.13,39.98,40.1,109400.0,40.09,40.13,39.98,40.1,109400.0
2008-05-07 10:10:00,40.1,40.25,40.1,40.22,77800.0,40.1,40.25,40.1,40.22,77800.0
2008-05-07 10:20:00,40.21,40.39,40.21,40.35,142900.0,40.21,40.39,40.21,40.35,142900.0
2008-05-07 10:30:00,40.36,40.43,40.3,40.33,114100.0,40.36,40.43,40.3,40.33,114100.0
2008-05-07 10:40:00,40.33,40.58,40.33,40.47,173300.0,40.33,40.58,40.33,40.47,173300.0
2008-05-07 10:50:00,40.46,40.49,40.25,40.27,117700.0,40.46,40.49,40.25,40.27,117700.0
2008-05-07 11:00:00,40.27,40.27,40.18,40.23,79700.0,40.27,40.27,40.18,40.23,79700.0
2008-05-07 11:10:00,40.23,40.23,39.94,39.97,96900.0,40.23,40.23,39.94,39.97,96900.0
2008-05-07 11:20:00,39.97,40.0,39.93,39.94,69600.0,39.97,40.0,39.93,39.94,69600.0
2008-05-07 11:30:00,39.95,39.95,39.7,39.7,144600.0,39.95,39.95,39.7,39.7,144600.0
2008-05-07 11:40:00,39.71,39.75,39.64,39.64,129400.0,39.71,39.75,39.64,39.64,129400.0
2008-05-07 11:50:00,39.65,39.69,39.62,39.69,95400.0,39.65,39.69,39.62,39.69,95400.0
2008-05-07 12:00:00,39.69,39.81,39.65,39.71,116300.0,39.69,39.81,39.65,39.71,116300.0
2008-05-07 12:10:00,39.71,39.72,39.64,39.68,70000.0,39.71,39.72,39.64,39.68,70000.0
2008-05-07 12:20:00,39.68,39.68,39.44,39.46,171700.0,39.68,39.68,39.44,39.46,171700.0
2008-05-07 12:30:00,39.45,39.67,39.45,39.67,191000.0,39.45,39.67,39.45,39.67,191000.0
2008-05-07 12:40:00,39.67,39.67,39.47,39.49,131200.0,39.67,39.67,39.47,39.49,131200.0
2008-05-07 12:50:00,39.49,39.62,39.48,39.62,61200.0,39.49,39.62,39.48,39.62,61200.0
2008-05-07 13:00:00,39.62,39.63,39.42,39.5,137100.0,39.62,39.63,39.42,39.5,137100.0
2008-05-07 13:10:00,39.5,39.52,39.4,39.51,80600.0,39.5,39.52,39.4,39.51,80600.0
2008-05-07 13:20:00,39.51,39.57,39.48,39.53,62900.0,39.51,39.57,39.48,39.53,62900.0
2008-05-07 13:30:00,39.53,39.55,39.42,39.44,113100.0,39.53,39.55,39.42,39.44,113100.0
2008-05-07 13:40:00,39.43,39.45,39.38,39.44,77600.0,39.43,39.45,39.38,39.44,77600.0
2008-05-07 13:50:00,39.44,39.46,39.34,39.39,64400.0,39.44,39.46,39.34,39.39,64400.0
2008-05-07 14:00:00,39.4,39.53,39.39,39.53,60100.0,39.4,39.53,39.39,39.53,60100.0
2008-05-07 14:10:00,39.53,39.53,39.44,39.45,90400.0,39.53,39.53,39.44,39.45,90400.0
2008-05-07 14:20:00,39.44,39.5,39.32,39.39,160100.0,39.44,39.5,39.32,39.39,160100.0
2008-05-07 14:30:00,39.39,39.46,39.33,39.36,129800.0,39.39,39.46,39.33,39.36,129800.0
2008-05-07 14:40:00,39.36,39.45,39.31,39.36,123900.0,39.36,39.45,39.31,39.36,123900.0
2008-05-07 14:50:00,39.37,39.42,39.28,39.35,147100.0,39.37,39.42,39.28,39.35,147100.0
2008-05-07 15:00:00,39.35,39.36,39.24,39.3,137200.0,39.35,39.36,39.24,39.3,137200.0
2008-05-07 15:10:00,39.29,39.4,39.21,39.39,99600.0,39.29,39.4,39.21,39.39,99600.0
2008-05-07 15:20:00,39.39,39.4,39.11,39.19,170300.0,39.39,39.4,39.11,39.19,170300.0
2008-05-07 15:30:00,39.19,39.34,39.17,39.3,147900.0,39.19,39.34,39.17,39.3,147900.0
2008-05-07 15:40:00,39.3,39.43,39.27,39.37,318200.0,39.3,39.43,39.27,39.37,318200.0
2008-05-07 15:50:00,39.37,39.37,39.11,39.25,468300.0,39.37,39.37,39.11,39.25,468300.0
2008-05-08 09:30:00,39.49,39.71,39.11,39.57,109500.0,39.49,39.71,39.11,39.57,109500.0
2008-05-08 09:40:00,39.56,39.6,39.35,39.6,72100.0,39.56,39.6,39.35,39.6,72100.0
2008-05-08 09:50:00,39.59,39.61,39.42,39.48,78800.0,39.59,39.61,39.42,39.48,78800.0
2008-05-08 10:00:00,39.47,39.49,39.32,39.39,64900.0,39.47,39.49,39.32,39.39,64900.0
2008-05-08 10:10:00,39.39,39.43,39.25,39.28,135400.0,39.39,39.43,39.25,39.28,135400.0
2008-05-08 10:20:00,39.28,39.47,39.27,39.46,106100.0,39.28,39.47,39.27,39.46,106100.0
2008-05-08 10:30:00,39.45,39.47,39.29,39.3,94600.0,39.45,39.47,39.29,39.3,94600.0
2008-05-08 10:40:00,39.29,39.46,39.29,39.41,102800.0,39.29,39.46,39.29,39.41,102800.0
2008-05-08 10:50:00,39.42,39.65,39.4,39.63,199700.0,39.42,39.65,39.4,39.63,199700.0
2008-05-08 11:00:00,39.63,39.87,39.58,39.83,167100.0,39.63,39.87,39.58,39.83,167100.0
2008-05-08 11:10:00,39.82,39.95,39.74,39.9,236100.0,39.82,39.95,39.74,39.9,236100.0
2008-05-08 11:20:00,39.9,40.1,39.9,40.01,144500.0,39.9,40.1,39.9,40.01,144500.0
2008-05-08 11:30:00,40.01,40.03,39.76,39.8,113600.0,40.01,40.03,39.76,39.8,113600.0
2008-05-08 11:40:00,39.8,39.83,39.69,39.81,94300.0,39.8,39.83,39.69,39.81,94300.0
2008-05-08 11:50:00,39.82,39.91,39.72,39.88,140700.0,39.82,39.91,39.72,39.88,140700.0
2008-05-08 12:00:00,39.88,39.9,39.77,39.79,123700.0,39.88,39.9,39.77,39.79,123700.0
2008-05-08 12:10:00,39.79,39.9,39.75,39.76,157900.0,39.79,39.9,39.75,39.76,157900.0
2008-05-08 12:20:00,39.76,39.78,39.63,39.65,80000.0,39.76,39.78,39.63,39.65,80000.0
2008-05-08 12:30:00,39.65,39.7,39.63,39.67,73100.0,39.65,39.7,39.63,39.67,73100.0
2008-05-08 12:40:00,39.66,39.74,39.59,39.71,87500.0,39.66,39.74,39.59,39.71,87500.0
2008-05-08 12:50:00,39.71,39.75,39.69,39.7,52800.0,39.71,39.75,39.69,39.7,52800.0
2008-05-08 13:00:00,39.71,39.81,39.7,39.77,53000.0,39.71,39.81,39.7,39.77,53000.0
2008-05-08 13:10:00,39.77,39.78,39.63,39.73,62500.0,39.77,39.78,39.63,39.73,62500.0
2008-05-08 13:20:00,39.73,39.9,39.72,39.87,98000.0,39.73,39.9,39.72,39.87,98000.0
2008-05-08 13:30:00,39.86,39.94,39.86,39.92,86900.0,39.86,39.94,39.86,39.92,86900.0
2008-05-08 13:40:00,39.92,40.02,39.9,39.98,81900.0,39.92,40.02,39.9,39.98,81900.0
2008-05-08 13:50:00,39.99,40.15,39.99,40.02,141000.0,39.99,40.15,39.99,40.02,141000.0
2008-05-08 14:00:00,40.03,40.04,39.89,39.92,86900.0,40.03,40.04,39.89,39.92,86900.0
2008-05-08 14:10:00,39.93,39.98,39.83,39.83,90000.0,39.93,39.98,39.83,39.83,90000.0
2008-05-08 14:20:00,39.83,39.92,39.77,39.8,122400.0,39.83,39.92,39.77,39.8,122400.0
2008-05-08 14:30:00,39.8,39.91,39.72,39.89,101400.0,39.8,39.91,39.72,39.89,101400.0
2008-05-08 14:40:00,39.88,39.88,39.69,39.75,77600.0,39.88,39.88,39.69,39.75,77600.0
2008-05-08 14:50:00,39.76,39.88,39.72,39.83,201100.0,39.76,39.88,39.72,39.83,201100.0
2008-05-08 15:00:00,39.83,39.95,39.82,39.88,102700.0,39.83,39.95,39.82,39.88,102700.0
2008-05-08 15:10:00,39.88,39.93,39.81,39.9,158900.0,39.88,39.93,39.81,39.9,158900.0
2008-05-08 15:20:00,39.9,39.95,39.81,39.89,106900.0,39.9,39.95,39.81,39.89,106900.0
2008-05-08 15:30:00,39.88,39.9,39.81,39.86,183800.0,39.88,39.9,39.81,39.86,183800.0
2008-05-08 15:40:00,39.86,39.91,39.83,39.91,176600.0,39.86,39.91,39.83,39.91,176600.0
2008-05-08 15:50:00,39.91,40.04,39.91,39.94,412700.0,39.91,40.04,39.91,39.94,412700.0
2008-05-09 09:30:00,39.52,39.78,39.25,39.54,187200.0,39.52,39.78,39.25,39.54,187200.0
2008-05-09 09:40:00,39.56,39.6,39.4,39.54,79500.0,39.56,39.6,39.4,39.54,79500.0
2008-05-09 09:50:00,39.54,39.57,39.39,39.4,98300.0,39.54,39.57,39.39,39.4,98300.0
2008-05-09 10:00:00,39.4,39.76,39.4,39.72,61300.0,39.4,39.76,39.4,39.72,61300.0
2008-05-09 10:10:00,39.74,39.74,39.62,39.69,63300.0,39.74,39.74,39.62,39.69,63300.0
2008-05-09 10:20:00,39.7,39.8,39.66,39.74,68100.0,39.7,39.8,39.66,39.74,68100.0
2008-05-09 10:30:00,39.74,39.87,39.72,39.8,88800.0,39.74,39.87,39.72,39.8,88800.0
2008-05-09 10:40:00,39.81,40.15,39.77,40.14,105800.0,39.81,40.15,39.77,40.14,105800.0
2008-05-09 10:50:00,40.13,40.17,40.13,40.13,74700.0,40.13,40.17,40.13,40.13,74700.0
2008-05-09 11:00:00,40.13,40.14,40.05,40.09,62700.0,40.13,40.14,40.05,40.09,62700.0
2008-05-09 11:10:00,40.1,40.1,39.88,39.9,59700.0,40.1,40.1,39.88,39.9,59700.0
2008-05-09 11:20:00,39.9,39.99,39.83,39.84,70200.0,39.9,39.99,39.83,39.84,70200.0
2008-05-09 11:30:00,39.84,39.88,39.7,39.72,51800.0,39.84,39.88,39.7,39.72,51800.0
2008-05-09 11:40:00,39.72,39.78,39.68,39.78,58300.0,39.72,39.78,39.68,39.78,58300.0
2008-05-09 11:50:00,39.78,39.91,39.68,39.86,50900.0,39.78,39.91,39.68,39.86,50900.0
2008-05-09 12:00:00,39.85,39.85,39.7,39.71,43700.0,39.85,39.85,39.7,39.71,43700.0
2008-05-09 12:10:00,39.72,39.74,39.59,39.62,51600.0,39.72,39.74,39.59,39.62,51600.0
2008-05-09 12:20:00,39.61,39.73,39.61,39.72,42600.0,39.61,39.73,39.61,39.72,42600.0
2008-05-09 12:30:00,39.72,39.81,39.72,39.8,29100.0,39.72,39.81,39.72,39.8,29100.0
2008-05-09 12:40:00,39.8,39.8,39.73,39.74,28100.0,39.8,39.8,39.73,39.74,28100.0
2008-05-09 12:50:00,39.74,39.81,39.73,39.8,32400.0,39.74,39.81,39.73,39.8,32400.0
2008-05-09 13:00:00,39.8,39.84,39.71,39.79,31000.0,39.8,39.84,39.71,39.79,31000.0
2008-05-09 13:10:00,39.8,39.8,39.72,39.75,22500.0,39.8,39.8,39.72,39.75,22500.0
2008-05-09 13:20:00,39.75,39.82,39.73,39.77,28800.0,39.75,39.82,39.73,39.77,28800.0
2008-05-09 13:30:00,39.77,39.77,39.67,39.77,36100.0,39.77,39.77,39.67,39.77,36100.0
2008-05-09 13:40:00,39.76,39.85,39.74,39.84,32100.0,39.76,39.85,39.74,39.84,32100.0
2008-05-09 13:50:00,39.84,39.94,39.83,39.92,34300.0,39.84,39.94,39.83,39.92,34300.0
2008-05-09 14:00:00,39.92,39.97,39.87,39.87,45500.0,39.92,39.97,39.87,39.87,45500.0
2008-05-09 14:10:00,39.87,40.0,39.85,39.95,45900.0,39.87,40.0,39.85,39.95,45900.0
2008-05-09 14:20:00,39.94,39.94,39.85,39.86,35900.0,39.94,39.94,39.85,39.86,35900.0
2008-05-09 14:30:00,39.86,39.88,39.81,39.86,41400.0,39.86,39.88,39.81,39.86,41400.0
2008-05-09 14:40:00,39.86,39.92,39.86,39.87,37200.0,39.86,39.92,39.86,39.87,37200.0
2008-05-09 14:50:00,39.87,39.9,39.84,39.85,29100.0,39.87,39.9,39.84,39.85,29100.0
2008-05-09 15:00:00,39.85,39.91,39.84,39.85,39100.0,39.85,39.91,39.84,39.85,39100.0
2008-05-09 15:10:00,39.86,39.88,39.79,39.88,60900.0,39.86,39.88,39.79,39.88,60900.0
2008-05-09 15:20:00,39.88,40.03,39.87,39.95,114100.0,39.88,40.03,39.87,39.95,114100.0
2008-05-09 15:30:00,39.95,40.04,39.93,40.03,112500.0,39.95,40.04,39.93,40.03,112500.0
2008-05-09 15:40:00,40.03,40.07,39.86,39.91,148800.0,40.03,40.07,39.86,39.91,148800.0
2008-05-09 15:50:00,39.91,39.93,39.85,39.92,209900.0,39.91,39.93,39.85,39.92,209900.0
2008-05-12 09:30:00,39.98,40.26,39.59,39.94,131500.0,39.98,40.26,39.59,39.94,131500.0
2008-05-12 09:40:00,39.92,39.94,39.65,39.65,99400.0,39.92,39.94,39.65,39.65,99400.0
2008-05-12 09:50:00,39.65,39.69,39.45,39.66,96000.0,39.65,39.69,39.45,39.66,96000.0
2008-05-12 10:00:00,39.67,39.71,39.5,39.55,124600.0,39.67,39.71,39.5,39.55,124600.0
2008-05-12 10:10:00,39.55,39.55,39.35,39.39,201700.0,39.55,39.55,39.35,39.39,201700.0
2008-05-12 10:20:00,39.4,39.54,39.39,39.42,104400.0,39.4,39.54,39.39,39.42,104400.0
2008-05-12 10:30:00,39.43,39.58,39.42,39.56,102400.0,39.43,39.58,39.42,39.56,102400.0
2008-05-12 10:40:00,39.56,39.87,39.56,39.86,167500.0,39.56,39.87,39.56,39.86,167500.0
2008-05-12 10:50:00,39.86,39.91,39.78,39.85,121200.0,39.86,39.91,39.78,39.85,121200.0
2008-05-12 11:00:00,39.86,39.92,39.83,39.86,56200.0,39.86,39.92,39.83,39.86,56200.0
2008-05-12 11:10:00,39.87,39.87,39.78,39.78,62100.0,39.87,39.87,39.78,39.78,62100.0
2008-05-12 11:20:00,39.79,39.87,39.79,39.81,83200.0,39.79,39.87,39.79,39.81,83200.0
2008-05-12 11:30:00,39.82,39.89,39.79,39.89,40900.0,39.82,39.89,39.79,39.89,40900.0
2008-05-12 11:40:00,39.89,40.06,39.89,40.06,82100.0,39.89,40.06,39.89,40.06,82100.0
2008-05-12 11:50:00,40.07,40.1,40.0,40.07,60000.0,40.07,40.1,40.0,40.07,60000.0
2008-05-12 12:00:00,40.07,40.15,40.05,40.11,72700.0,40.07,40.15,40.05,40.11,72700.0
2008-05-12 12:10:00,40.1,40.1,40.0,40.03,30600.0,40.1,40.1,40.0,40.03,30600.0
2008-05-12 12:20:00,40.02,40.1,40.01,40.1,54900.0,40.02,40.1,40.01,40.1,54900.0
2008-05-12 12:30:00,40.11,40.11,40.06,40.07,28800.0,40.11,40.11,40.06,40.07,28800.0
2008-05-12 12:40:00,40.07,40.12,40.03,40.1,43400.0,40.07,40.12,40.03,40.1,43400.0
2008-05-12 12:50:00,40.1,40.21,40.1,40.17,47000.0,40.1,40.21,40.1,40.17,47000.0
2008-05-12 13:00:00,40.17,40.18,40.11,40.11,56700.0,40.17,40.18,40.11,40.11,56700.0
2008-05-12 13:10:00,40.12,40.2,40.11,40.2,40000.0,40.12,40.2,40.11,40.2,40000.0
2008-05-12 13:20:00,40.2,40.2,40.13,40.15,64100.0,40.2,40.2,40.13,40.15,64100.0
2008-05-12 13:30:00,40.14,40.15,40.03,40.09,195200.0,40.14,40.15,40.03,40.09,195200.0
2008-05-12 13:40:00,40.1,40.13,40.08,40.12,67500.0,40.1,40.13,40.08,40.12,67500.0
2008-05-12 13:50:00,40.12,40.15,40.1,40.15,35700.0,40.12,40.15,40.1,40.15,35700.0
2008-05-12 14:00:00,40.14,40.19,40.14,40.18,32400.0,40.14,40.19,40.14,40.18,32400.0
2008-05-12 14:10:00,40.19,40.28,40.19,40.21,128400.0,40.19,40.28,40.19,40.21,128400.0
2008-05-12 14:20:00,40.21,40.36,40.2,40.31,80300.0,40.21,40.36,40.2,40.31,80300.0
2008-05-12 14:30:00,40.32,40.4,40.3,40.37,105900.0,40.32,40.4,40.3,40.37,105900.0
2008-05-12 14:40:00,40.38,40.5,40.36,40.5,118500.0,40.38,40.5,40.36,40.5,118500.0
2008-05-12 14:50:00,40.5,40.5,40.43,40.43,100300.0,40.5,40.5,40.43,40.43,100300.0
2008-05-12 15:00:00,40.43,40.5,40.38,40.47,140100.0,40.43,40.5,40.38,40.47,140100.0
2008-05-12 15:10:00,40.47,40.47,40.4,40.44,151200.0,40.47,40.47,40.4,40.44,151200.0
2008-05-12 15:20:00,40.44,40.45,40.37,40.38,131100.0,40.44,40.45,40.37,40.38,131100.0
2008-05-12 15:30:00,40.39,40.39,40.29,40.31,146800.0,40.39,40.39,40.29,40.31,146800.0
2008-05-12 15:40:00,40.32,40.38,40.3,40.38,106100.0,40.32,40.38,40.3,40.38,106100.0
2008-05-12 15:50:00,40.38,40.44,40.36,40.44,325700.0,40.38,40.44,40.36,40.44,325700.0
2008-05-13 09:30:00,40.42,40.47,40.04,40.14,117700.0,40.42,40.47,40.04,40.14,117700.0
2008-05-13 09:40:00,40.16,40.34,40.13,40.25,73100.0,40.16,40.34,40.13,40.25,73100.0
2008-05-13 09:50:00,40.25,40.3,40.02,40.12,92400.0,40.25,40.3,40.02,40.12,92400.0
2008-05-13 10:00:00,40.11,40.17,40.01,40.03,92200.0,40.11,40.17,40.01,40.03,92200.0
2008-05-13 10:10:00,40.03,40.1,39.99,40.07,118500.0,40.03,40.1,39.99,40.07,118500.0
2008-05-13 10:20:00,40.08,40.13,40.01,40.07,157800.0,40.08,40.13,40.01,40.07,157800.0
2008-05-13 10:30:00,40.08,40.21,40.06,40.18,101900.0,40.08,40.21,40.06,40.18,101900.0
2008-05-13 10:40:00,40.18,40.23,39.99,39.99,76400.0,40.18,40.23,39.99,39.99,76400.0
2008-05-13 10:50:00,39.99,40.01,39.88,39.92,106000.0,39.99,40.01,39.88,39.92,106000.0
2008-05-13 11:00:00,39.91,39.92,39.8,39.86,100200.0,39.91,39.92,39.8,39.86,100200.0
2008-05-13 11:10:00,39.86,39.95,39.83,39.86,75700.0,39.86,39.95,39.83,39.86,75700.0
2008-05-13 11:20:00,39.85,39.86,39.81,39.83,48300.0,39.85,39.86,39.81,39.83,48300.0
2008-05-13 11:30:00,39.82,39.94,39.81,39.88,133100.0,39.82,39.94,39.81,39.88,133100.0
2008-05-13 11:40:00,39.88,40.08,39.86,40.0,85700.0,39.88,40.08,39.86,40.0,85700.0
2008-05-13 11:50:00,40.0,40.06,39.95,40.0,61900.0,40.0,40.06,39.95,40.0,61900.0
2008-05-13 12:00:00,40.01,40.14,40.0,40.12,48500.0,40.01,40.14,40.0,40.12,48500.0
2008-05-13 12:10:00,40.12,40.13,40.0,40.07,74800.0,40.12,40.13,40.0,40.07,74800.0
2008-05-13 12:20:00,40.07,40.09,40.04,40.04,55600.0,40.07,40.09,40.04,40.04,55600.0
2008-05-13 12:30:00,40.03,40.08,40.02,40.06,50300.0,40.03,40.08,40.02,40.06,50300.0
2008-05-13 12:40:00,40.07,40.16,40.04,40.04,79100.0,40.07,40.16,40.04,40.04,79100.0
2008-05-13 12:50:00,40.04,40.06,40.0,40.04,54100.0,40.04,40.06,40.0,40.04,54100.0
2008-05-13 13:00:00,40.05,40.05,40.01,40.05,77300.0,40.05,40.05,40.01,40.05,77300.0
2008-05-13 13:10:00,40.04,40.1,40.0,40.02,100400.0,40.04,40.1,40.0,40.02,100400.0
2008-05-13 13:20:00,40.02,40.16,40.02,40.07,43500.0,40.02,40.16,40.02,40.07,43500.0
2008-05-13 13:30:00,40.07,40.19,40.07,40.11,59400.0,40.07,40.19,40.07,40.11,59400.0
2008-05-13 13:40:00,40.11,40.16,40.1,40.14,52100.0,40.11,40.16,40.1,40.14,52100.0
2008-05-13 13:50:00,40.14,40.29,40.13,40.25,100200.0,40.14,40.29,40.13,40.25,100200.0
2008-05-13 14:00:00,40.25,40.35,40.25,40.29,74800.0,40.25,40.35,40.25,40.29,74800.0
2008-05-13 14:10:00,40.29,40.37,40.25,40.37,83200.0,40.29,40.37,40.25,40.37,83200.0
2008-05-13 14:20:00,40.37,40.39,40.23,40.25,96700.0,40.37,40.39,40.23,40.25,96700.0
2008-05-13 14:30:00,40.24,40.28,40.22,40.27,63600.0,40.24,40.28,40.22,40.27,63600.0
2008-05-13 14:40:00,40.27,40.36,40.25,40.35,81600.0,40.27,40.36,40.25,40.35,81600.0
2008-05-13 14:50:00,40.35,40.53,40.33,40.52,122900.0,40.35,40.53,40.33,40.52,122900.0
2008-05-13 15:00:00,40.52,40.64,40.52,40.59,224800.0,40.52,40.64,40.52,40.59,224800.0
2008-05-13 15:10:00,40.59,40.61,40.52,40.52,229700.0,40.59,40.61,40.52,40.52,229700.0
2008-05-13 15:20:00,40.52,40.54,40.41,40.54,276200.0,40.52,40.54,40.41,40.54,276200.0
2008-05-13 15:30:00,40.54,40.75,40.54,40.72,307400.0,40.54,40.75,40.54,40.72,307400.0
2008-05-13 15:40:00,40.72,40.74,40.56,40.58,254000.0,40.72,40.74,40.56,40.58,254000.0
2008-05-13 15:50:00,40.57,40.63,40.54,40.6,360200.0,40.57,40.63,40.54,40.6,360200.0
2008-05-14 09:30:00,40.71,41.12,40.6,41.12,153000.0,40.71,41.12,40.6,41.12,153000.0
2008-05-14 09:40:00,41.09,41.22,41.06,41.21,109300.0,41.09,41.22,41.06,41.21,109300.0
2008-05-14 09:50:00,41.19,41.25,41.12,41.15,57200.0,41.19,41.25,41.12,41.15,57200.0
2008-05-14 10:00:00,41.16,41.25,41.09,41.14,111400.0,41.16,41.25,41.09,41.14,111400.0
2008-05-14 10:10:00,41.14,41.3,41.1,41.28,163600.0,41.14,41.3,41.1,41.28,163600.0
2008-05-14 10:20:00,41.28,41.37,41.25,41.37,125900.0,41.28,41.37,41.25,41.37,125900.0
2008-05-14 10:30:00,41.36,41.5,41.29,41.47,207800.0,41.36,41.5,41.29,41.47,207800.0
2008-05-14 10:40:00,41.47,41.51,41.24,41.28,171900.0,41.47,41.51,41.24,41.28,171900.0
2008-05-14 10:50:00,41.29,41.33,41.19,41.33,78500.0,41.29,41.33,41.19,41.33,78500.0
2008-05-14 11:00:00,41.34,41.36,41.29,41.34,47500.0,41.34,41.36,41.29,41.34,47500.0
2008-05-14 11:10:00,41.33,41.36,41.28,41.35,59800.0,41.33,41.36,41.28,41.35,59800.0
2008-05-14 11:20:00,41.35,41.37,41.25,41.32,80400.0,41.35,41.37,41.25,41.32,80400.0
2008-05-14 11:30:00,41.32,41.33,41.18,41.18,75500.0,41.32,41.33,41.18,41.18,75500.0
2008-05-14 11:40:00,41.18,41.24,41.15,41.17,110700.0,41.18,41.24,41.15,41.17,110700.0
2008-05-14 11:50:00,41.16,41.17,41.11,41.13,63000.0,41.16,41.17,41.11,41.13,63000.0
2008-05-14 12:00:00,41.14,41.24,41.13,41.21,70500.0,41.14,41.24,41.13,41.21,70500.0
2008-05-14 12:10:00,41.22,41.25,41.19,41.25,177000.0,41.22,41.25,41.19,41.25,177000.0
2008-05-14 12:20:00,41.25,41.3,41.22,41.25,72300.0,41.25,41.3,41.22,41.25,72300.0
2008-05-14 12:30:00,41.26,41.26,41.21,41.25,71300.0,41.26,41.26,41.21,41.25,71300.0
2008-05-14 12:40:00,41.26,41.26,41.18,41.18,87900.0,41.26,41.26,41.18,41.18,87900.0
2008-05-14 12:50:00,41.18,41.25,41.14,41.2,72700.0,41.18,41.25,41.14,41.2,72700.0
2008-05-14 13:00:00,41.2,41.29,41.19,41.27,95900.0,41.2,41.29,41.19,41.27,95900.0
2008-05-14 13:10:00,41.27,41.34,41.26,41.32,76300.0,41.27,41.34,41.26,41.32,76300.0
2008-05-14 13:20:00,41.32,41.32,41.27,41.31,52600.0,41.32,41.32,41.27,41.31,52600.0
2008-05-14 13:30:00,41.31,41.37,41.29,41.34,64600.0,41.31,41.37,41.29,41.34,64600.0
2008-05-14 13:40:00,41.35,41.45,41.33,41.41,57600.0,41.35,41.45,41.33,41.41,57600.0
2008-05-14 13:50:00,41.4,41.45,41.38,41.43,52000.0,41.4,41.45,41.38,41.43,52000.0
2008-05-14 14:00:00,41.43,41.5,41.37,41.41,122000.0,41.43,41.5,41.37,41.41,122000.0
2008-05-14 14:10:00,41.41,41.47,41.38,41.47,65600.0,41.41,41.47,41.38,41.47,65600.0
2008-05-14 14:20:00,41.47,41.47,41.33,41.34,121200.0,41.47,41.47,41.33,41.34,121200.0
2008-05-14 14:30:00,41.34,41.41,41.23,41.31,150300.0,41.34,41.41,41.23,41.31,150300.0
2008-05-14 14:40:00,41.3,41.43,41.28,41.4,94800.0,41.3,41.43,41.28,41.4,94800.0
2008-05-14 14:50:00,41.4,41.43,41.29,41.4,103900.0,41.4,41.43,41.29,41.4,103900.0
2008-05-14 15:00:00,41.41,41.41,41.15,41.17,174700.0,41.41,41.41,41.15,41.17,174700.0
2008-05-14 15:10:00,41.18,41.24,41.15,41.22,73900.0,41.18,41.24,41.15,41.22,73900.0
2008-05-14 15:20:00,41.22,41.22,41.05,41.12,164700.0,41.22,41.22,41.05,41.12,164700.0
2008-05-14 15:30:00,41.13,41.18,40.98,41.0,225400.0,41.13,41.18,40.98,41.0,225400.0
2008-05-14 15:40:00,41.0,41.07,40.87,40.96,232600.0,41.0,41.07,40.87,40.96,232600.0
2008-05-14 15:50:00,40.96,41.0,40.91,40.92,257600.0,40.96,41.0,40.91,40.92,257600.0
2008-05-15 09:30:00,40.83,40.99,40.6,40.88,138900.0,40.83,40.99,40.6,40.88,138900.0
2008-05-15 09:40:00,40.89,40.97,40.81,40.86,54200.0,40.89,40.97,40.81,40.86,54200.0
2008-05-15 09:50:00,40.88,40.9,40.8,40.86,83200.0,40.88,40.9,40.8,40.86,83200.0
2008-05-15 10:00:00,40.87,40.96,40.78,40.95,111400.0,40.87,40.96,40.78,40.95,111400.0
2008-05-15 10:10:00,40.95,41.03,40.9,41.03,82300.0,40.95,41.03,40.9,41.03,82300.0
2008-05-15 10:20:00,41.03,41.13,41.01,41.12,82100.0,41.03,41.13,41.01,41.12,82100.0
2008-05-15 10:30:00,41.12,41.35,41.12,41.35,219500.0,41.12,41.35,41.12,41.35,219500.0
2008-05-15 10:40:00,41.34,41.45,41.32,41.4,159100.0,41.34,41.45,41.32,41.4,159100.0
2008-05-15 10:50:00,41.41,41.5,41.38,41.47,95100.0,41.41,41.5,41.38,41.47,95100.0
2008-05-15 11:00:00,41.46,41.6,41.45,41.52,159800.0,41.46,41.6,41.45,41.52,159800.0
2008-05-15 11:10:00,41.51,41.54,41.4,41.43,115900.0,41.51,41.54,41.4,41.43,115900.0
2008-05-15 11:20:00,41.44,41.51,41.38,41.38,68200.0,41.44,41.51,41.38,41.38,68200.0
2008-05-15 11:30:00,41.39,41.56,41.38,41.51,146000.0,41.39,41.56,41.38,41.51,146000.0
2008-05-15 11:40:00,41.51,41.57,41.46,41.56,147400.0,41.51,41.57,41.46,41.56,147400.0
2008-05-15 11:50:00,41.56,41.61,41.47,41.61,112400.0,41.56,41.61,41.47,41.61,112400.0
2008-05-15 12:00:00,41.6,41.73,41.56,41.72,234100.0,41.6,41.73,41.56,41.72,234100.0
2008-05-15 12:10:00,41.72,41.84,41.69,41.69,219000.0,41.72,41.84,41.69,41.69,219000.0
2008-05-15 12:20:00,41.69,41.84,41.69,41.83,128400.0,41.69,41.84,41.69,41.83,128400.0
2008-05-15 12:30:00,41.83,41.9,41.75,41.86,78600.0,41.83,41.9,41.75,41.86,78600.0
2008-05-15 12:40:00,41.87,41.91,41.79,41.84,85400.0,41.87,41.91,41.79,41.84,85400.0
2008-05-15 12:50:00,41.84,41.86,41.77,41.83,84500.0,41.84,41.86,41.77,41.83,84500.0
2008-05-15 13:00:00,41.82,41.91,41.8,41.83,95600.0,41.82,41.91,41.8,41.83,95600.0
2008-05-15 13:10:00,41.83,41.83,41.73,41.76,80300.0,41.83,41.83,41.73,41.76,80300.0
2008-05-15 13:20:00,41.76,41.83,41.7,41.79,88000.0,41.76,41.83,41.7,41.79,88000.0
2008-05-15 13:30:00,41.79,41.88,41.75,41.79,208100.0,41.79,41.88,41.75,41.79,208100.0
2008-05-15 13:40:00,41.79,41.97,41.78,41.97,152200.0,41.79,41.97,41.78,41.97,152200.0
2008-05-15 13:50:00,41.96,41.98,41.88,41.9,190600.0,41.96,41.98,41.88,41.9,190600.0
2008-05-15 14:00:00,41.91,41.95,41.91,41.95,100200.0,41.91,41.95,41.91,41.95,100200.0
2008-05-15 14:10:00,41.94,41.96,41.79,41.79,132700.0,41.94,41.96,41.79,41.79,132700.0
2008-05-15 14:20:00,41.79,41.87,41.78,41.81,253100.0,41.79,41.87,41.78,41.81,253100.0
2008-05-15 14:30:00,41.82,41.92,41.81,41.9,129400.0,41.82,41.92,41.81,41.9,129400.0
2008-05-15 14:40:00,41.9,41.95,41.89,41.93,114300.0,41.9,41.95,41.89,41.93,114300.0
2008-05-15 14:50:00,41.93,42.0,41.93,41.98,293100.0,41.93,42.0,41.93,41.98,293100.0
2008-05-15 15:00:00,41.97,41.98,41.85,41.9,135500.0,41.97,41.98,41.85,41.9,135500.0
2008-05-15 15:10:00,41.91,41.93,41.89,41.91,90200.0,41.91,41.93,41.89,41.91,90200.0
2008-05-15 15:20:00,41.91,41.92,41.83,41.86,137600.0,41.91,41.92,41.83,41.86,137600.0
2008-05-15 15:30:00,41.85,41.91,41.8,41.9,234200.0,41.85,41.91,41.8,41.9,234200.0
2008-05-15 15:40:00,41.9,41.98,41.89,41.97,259600.0,41.9,41.98,41.89,41.97,259600.0
2008-05-15 15:50:00,41.98,42.08,41.95,42.0,641500.0,41.98,42.08,41.95,42.0,641500.0
2008-05-16 09:30:00,42.15,42.45,42.1,42.24,917600.0,42.15,42.45,42.1,42.24,917600.0
2008-05-16 09:40:00,42.24,42.26,42.04,42.19,123300.0,42.24,42.26,42.04,42.19,123300.0
2008-05-16 09:50:00,42.17,42.19,42.0,42.06,140300.0,42.17,42.19,42.0,42.06,140300.0
2008-05-16 10:00:00,42.05,42.18,41.94,42.06,130600.0,42.05,42.18,41.94,42.06,130600.0
2008-05-16 10:10:00,42.06,42.16,41.89,42.15,168500.0,42.06,42.16,41.89,42.15,168500.0
2008-05-16 10:20:00,42.15,42.16,41.9,42.11,204000.0,42.15,42.16,41.9,42.11,204000.0
2008-05-16 10:30:00,42.11,42.19,42.1,42.17,155500.0,42.11,42.19,42.1,42.17,155500.0
2008-05-16 10:40:00,42.17,42.21,42.11,42.12,127500.0,42.17,42.21,42.11,42.12,127500.0
2008-05-16 10:50:00,42.11,42.12,41.8,41.8,131100.0,42.11,42.12,41.8,41.8,131100.0
2008-05-16 11:00:00,41.8,41.87,41.73,41.86,103000.0,41.8,41.87,41.73,41.86,103000.0
2008-05-16 11:10:00,41.86,41.89,41.76,41.88,113800.0,41.86,41.89,41.76,41.88,113800.0
2008-05-16 11:20:00,41.87,41.92,41.85,41.85,60200.0,41.87,41.92,41.85,41.85,60200.0
2008-05-16 11:30:00,41.86,41.95,41.83,41.85,101800.0,41.86,41.95,41.83,41.85,101800.0
2008-05-16 11:40:00,41.85,41.95,41.85,41.91,73100.0,41.85,41.95,41.85,41.91,73100.0
2008-05-16 11:50:00,41.92,41.95,41.84,41.9,120500.0,41.92,41.95,41.84,41.9,120500.0
2008-05-16 12:00:00,41.9,41.91,41.74,41.74,80600.0,41.9,41.91,41.74,41.74,80600.0
2008-05-16 12:10:00,41.75,41.87,41.74,41.86,75000.0,41.75,41.87,41.74,41.86,75000.0
2008-05-16 12:20:00,41.85,41.9,41.8,41.9,78000.0,41.85,41.9,41.8,41.9,78000.0
2008-05-16 12:30:00,41.91,41.97,41.84,41.9,101000.0,41.91,41.97,41.84,41.9,101000.0
2008-05-16 12:40:00,41.9,41.94,41.9,41.91,52600.0,41.9,41.94,41.9,41.91,52600.0
2008-05-16 12:50:00,41.92,42.01,41.91,41.94,53700.0,41.92,42.01,41.91,41.94,53700.0
2008-05-16 13:00:00,41.94,41.95,41.9,41.93,42000.0,41.94,41.95,41.9,41.93,42000.0
2008-05-16 13:10:00,41.93,41.93,41.86,41.89,89600.0,41.93,41.93,41.86,41.89,89600.0
2008-05-16 13:20:00,41.89,41.97,41.88,41.91,116600.0,41.89,41.97,41.88,41.91,116600.0
2008-05-16 13:30:00,41.91,41.92,41.77,41.82,188100.0,41.91,41.92,41.77,41.82,188100.0
2008-05-16 13:40:00,41.82,41.82,41.71,41.77,96900.0,41.82,41.82,41.71,41.77,96900.0
2008-05-16 13:50:00,41.77,41.89,41.75,41.85,123400.0,41.77,41.89,41.75,41.85,123400.0
2008-05-16 14:00:00,41.86,41.86,41.8,41.81,99100.0,41.86,41.86,41.8,41.81,99100.0
2008-05-16 14:10:00,41.81,41.94,41.81,41.91,92900.0,41.81,41.94,41.81,41.91,92900.0
2008-05-16 14:20:00,41.92,42.01,41.89,41.93,85900.0,41.92,42.01,41.89,41.93,85900.0
2008-05-16 14:30:00,41.93,41.94,41.88,41.93,101100.0,41.93,41.94,41.88,41.93,101100.0
2008-05-16 14:40:00,41.93,42.09,41.92,42.06,146200.0,41.93,42.09,41.92,42.06,146200.0
2008-05-16 14:50:00,42.06,42.09,42.01,42.06,147400.0,42.06,42.09,42.01,42.06,147400.0
2008-05-16 15:00:00,42.06,42.17,41.98,42.17,164000.0,42.06,42.17,41.98,42.17,164000.0
2008-05-16 15:10:00,42.18,42.23,42.14,42.22,147200.0,42.18,42.23,42.14,42.22,147200.0
2008-05-16 15:20:00,42.22,42.28,42.16,42.19,217400.0,42.22,42.28,42.16,42.19,217400.0
2008-05-16 15:30:00,42.19,42.21,42.13,42.2,157100.0,42.19,42.21,42.13,42.2,157100.0
2008-05-16 15:40:00,42.19,42.27,42.19,42.27,185500.0,42.19,42.27,42.19,42.27,185500.0
2008-05-16 15:50:00,42.26,42.29,42.21,42.23,315700.0,42.26,42.29,42.21,42.23,315700.0
2008-05-19 09:30:00,42.11,42.26,42.04,42.13,166000.0,42.11,42.26,42.04,42.13,166000.0
2008-05-19 09:40:00,42.13,42.32,42.13,42.3,139900.0,42.13,42.32,42.13,42.3,139900.0
2008-05-19 09:50:00,42.31,42.83,42.3,42.82,215800.0,42.31,42.83,42.3,42.82,215800.0
2008-05-19 10:00:00,42.82,43.06,42.79,43.04,359600.0,42.82,43.06,42.79,43.04,359600.0
2008-05-19 10:10:00,43.04,43.13,42.94,42.99,305600.0,43.04,43.13,42.94,42.99,305600.0
2008-05-19 10:20:00,42.98,43.08,42.87,42.96,341200.0,42.98,43.08,42.87,42.96,341200.0
2008-05-19 10:30:00,42.95,43.14,42.94,43.1,186700.0,42.95,43.14,42.94,43.1,186700.0
2008-05-19 10:40:00,43.11,43.11,42.98,43.03,162000.0,43.11,43.11,42.98,43.03,162000.0
2008-05-19 10:50:00,43.02,43.03,42.92,43.01,95000.0,43.02,43.03,42.92,43.01,95000.0
2008-05-19 11:00:00,43.01,43.01,42.96,42.96,83800.0,43.01,43.01,42.96,42.96,83800.0
2008-05-19 11:10:00,42.96,43.19,42.96,43.15,90700.0,42.96,43.19,42.96,43.15,90700.0
2008-05-19 11:20:00,43.15,43.21,43.08,43.08,102900.0,43.15,43.21,43.08,43.08,102900.0
2008-05-19 11:30:00,43.09,43.11,43.01,43.08,91100.0,43.09,43.11,43.01,43.08,91100.0
2008-05-19 11:40:00,43.09,43.23,43.08,43.2,102800.0,43.09,43.23,43.08,43.2,102800.0
2008-05-19 11:50:00,43.19,43.2,43.13,43.15,96800.0,43.19,43.2,43.13,43.15,96800.0
2008-05-19 12:00:00,43.16,43.16,43.05,43.07,114100.0,43.16,43.16,43.05,43.07,114100.0
2008-05-19 12:10:00,43.08,43.11,43.07,43.08,144400.0,43.08,43.11,43.07,43.08,144400.0
2008-05-19 12:20:00,43.07,43.1,43.06,43.08,109200.0,43.07,43.1,43.06,43.08,109200.0
2008-05-19 12:30:00,43.07,43.08,42.99,43.02,146100.0,43.07,43.08,42.99,43.02,146100.0
2008-05-19 12:40:00,43.02,43.02,43.0,43.0,89000.0,43.02,43.02,43.0,43.0,89000.0
2008-05-19 12:50:00,43.0,43.01,42.94,42.96,80000.0,43.0,43.01,42.94,42.96,80000.0
2008-05-19 13:00:00,42.97,42.97,42.91,42.92,116100.0,42.97,42.97,42.91,42.92,116100.0
2008-05-19 13:10:00,42.92,43.0,42.87,42.99,126400.0,42.92,43.0,42.87,42.99,126400.0
2008-05-19 13:20:00,42.99,43.1,42.99,43.07,78700.0,42.99,43.1,42.99,43.07,78700.0
2008-05-19 13:30:00,43.06,43.06,43.04,43.06,89700.0,43.06,43.06,43.04,43.06,89700.0
2008-05-19 13:40:00,43.06,43.1,43.04,43.05,107500.0,43.06,43.1,43.04,43.05,107500.0
2008-05-19 13:50:00,43.06,43.06,42.85,42.9,134800.0,43.06,43.06,42.85,42.9,134800.0
2008-05-19 14:00:00,42.91,42.93,42.87,42.88,139100.0,42.91,42.93,42.87,42.88,139100.0
2008-05-19 14:10:00,42.87,42.99,42.81,42.83,413000.0,42.87,42.99,42.81,42.83,413000.0
2008-05-19 14:20:00,42.83,42.83,42.59,42.63,221000.0,42.83,42.83,42.59,42.63,221000.0
2008-05-19 14:30:00,42.63,42.81,42.63,42.8,177000.0,42.63,42.81,42.63,42.8,177000.0
2008-05-19 14:40:00,42.8,42.85,42.7,42.72,219200.0,42.8,42.85,42.7,42.72,219200.0
2008-05-19 14:50:00,42.72,42.88,42.7,42.83,121100.0,42.72,42.88,42.7,42.83,121100.0
2008-05-19 15:00:00,42.82,42.83,42.68,42.73,129200.0,42.82,42.83,42.68,42.73,129200.0
2008-05-19 15:10:00,42.73,42.93,42.7,42.73,313100.0,42.73,42.93,42.7,42.73,313100.0
2008-05-19 15:20:00,42.72,42.78,42.68,42.7,190200.0,42.72,42.78,42.68,42.7,190200.0
2008-05-19 15:30:00,42.7,42.71,42.38,42.38,431500.0,42.7,42.71,42.38,42.38,431500.0
2008-05-19 15:40:00,42.38,42.49,42.36,42.48,278000.0,42.38,42.49,42.36,42.48,278000.0
2008-05-19 15:50:00,42.49,42.65,42.48,42.62,337000.0,42.49,42.65,42.48,42.62,337000.0
2008-05-20 09:30:00,41.36,41.9,41.3,41.77,366000.0,41.36,41.9,41.3,41.77,366000.0
2008-05-20 09:40:00,41.76,42.02,41.73,41.75,194700.0,41.76,42.02,41.73,41.75,194700.0
2008-05-20 09:50:00,41.75,41.78,41.5,41.56,212300.0,41.75,41.78,41.5,41.56,212300.0
2008-05-20 10:00:00,41.55,41.75,41.5,41.63,182300.0,41.55,41.75,41.5,41.63,182300.0
2008-05-20 10:10:00,41.62,41.7,41.42,41.46,186800.0,41.62,41.7,41.42,41.46,186800.0
2008-05-20 10:20:00,41.45,41.47,41.27,41.29,246000.0,41.45,41.47,41.27,41.29,246000.0
2008-05-20 10:30:00,41.29,41.33,41.23,41.26,146300.0,41.29,41.33,41.23,41.26,146300.0
2008-05-20 10:40:00,41.25,41.42,41.25,41.38,96200.0,41.25,41.42,41.25,41.38,96200.0
2008-05-20 10:50:00,41.37,41.41,41.2,41.3,154000.0,41.37,41.41,41.2,41.3,154000.0
2008-05-20 11:00:00,41.31,41.31,41.17,41.2,139700.0,41.31,41.31,41.17,41.2,139700.0
2008-05-20 11:10:00,41.2,41.33,41.12,41.21,109600.0,41.2,41.33,41.12,41.21,109600.0
2008-05-20 11:20:00,41.22,41.35,41.19,41.31,103900.0,41.22,41.35,41.19,41.31,103900.0
2008-05-20 11:30:00,41.31,41.35,41.24,41.33,114200.0,41.31,41.35,41.24,41.33,114200.0
2008-05-20 11:40:00,41.33,41.33,41.17,41.19,85400.0,41.33,41.33,41.17,41.19,85400.0
2008-05-20 11:50:00,41.18,41.2,41.09,41.1,90500.0,41.18,41.2,41.09,41.1,90500.0
2008-05-20 12:00:00,41.11,41.26,41.09,41.24,96300.0,41.11,41.26,41.09,41.24,96300.0
2008-05-20 12:10:00,41.23,41.33,41.22,41.28,38300.0,41.23,41.33,41.22,41.28,38300.0
2008-05-20 12:20:00,41.29,41.45,41.28,41.3,94500.0,41.29,41.45,41.28,41.3,94500.0
2008-05-20 12:30:00,41.3,41.35,41.28,41.31,36100.0,41.3,41.35,41.28,41.31,36100.0
2008-05-20 12:40:00,41.31,41.32,41.17,41.2,168500.0,41.31,41.32,41.17,41.2,168500.0
2008-05-20 12:50:00,41.2,41.2,41.1,41.13,48900.0,41.2,41.2,41.1,41.13,48900.0
2008-05-20 13:00:00,41.14,41.21,41.13,41.15,71600.0,41.14,41.21,41.13,41.15,71600.0
2008-05-20 13:10:00,41.15,41.2,41.13,41.2,51600.0,41.15,41.2,41.13,41.2,51600.0
2008-05-20 13:20:00,41.2,41.2,41.02,41.19,129500.0,41.2,41.2,41.02,41.19,129500.0
2008-05-20 13:30:00,41.2,41.2,41.07,41.09,42000.0,41.2,41.2,41.07,41.09,42000.0
2008-05-20 13:40:00,41.09,41.3,41.06,41.29,91000.0,41.09,41.3,41.06,41.29,91000.0
2008-05-20 13:50:00,41.29,41.33,41.25,41.26,155900.0,41.29,41.33,41.25,41.26,155900.0
2008-05-20 14:00:00,41.25,41.34,41.25,41.29,133300.0,41.25,41.34,41.25,41.29,133300.0
2008-05-20 14:10:00,41.3,41.34,41.29,41.29,129000.0,41.3,41.34,41.29,41.29,129000.0
2008-05-20 14:20:00,41.3,41.4,41.24,41.27,185800.0,41.3,41.4,41.24,41.27,185800.0
2008-05-20 14:30:00,41.26,41.41,41.24,41.31,145900.0,41.26,41.41,41.24,41.31,145900.0
2008-05-20 14:40:00,41.31,41.32,41.28,41.29,145000.0,41.31,41.32,41.28,41.29,145000.0
2008-05-20 14:50:00,41.29,41.36,41.28,41.31,181200.0,41.29,41.36,41.28,41.31,181200.0
2008-05-20 15:00:00,41.31,41.43,41.3,41.39,117200.0,41.31,41.43,41.3,41.39,117200.0
2008-05-20 15:10:00,41.4,41.56,41.39,41.54,221600.0,41.4,41.56,41.39,41.54,221600.0
2008-05-20 15:20:00,41.54,41.57,41.44,41.49,295800.0,41.54,41.57,41.44,41.49,295800.0
2008-05-20 15:30:00,41.5,41.56,41.49,41.55,417200.0,41.5,41.56,41.49,41.55,417200.0
2008-05-20 15:40:00,41.56,41.67,41.55,41.65,319300.0,41.56,41.67,41.55,41.65,319300.0
2008-05-20 15:50:00,41.64,41.71,41.59,41.69,529000.0,41.64,41.71,41.59,41.69,529000.0
2008-05-21 09:30:00,41.5,41.94,41.34,41.94,275100.0,41.5,41.94,41.34,41.94,275100.0
2008-05-21 09:40:00,41.93,41.95,41.71,41.92,220600.0,41.93,41.95,41.71,41.92,220600.0
2008-05-21 09:50:00,41.91,41.92,41.74,41.8,126800.0,41.91,41.92,41.74,41.8,126800.0
2008-05-21 10:00:00,41.79,41.94,41.64,41.71,156700.0,41.79,41.94,41.64,41.71,156700.0
2008-05-21 10:10:00,41.72,41.83,41.64,41.73,98700.0,41.72,41.83,41.64,41.73,98700.0
2008-05-21 10:20:00,41.74,41.87,41.72,41.8,109800.0,41.74,41.87,41.72,41.8,109800.0
2008-05-21 10:30:00,41.81,41.81,41.58,41.75,104000.0,41.81,41.81,41.58,41.75,104000.0
2008-05-21 10:40:00,41.75,41.84,41.73,41.8,88600.0,41.75,41.84,41.73,41.8,88600.0
2008-05-21 10:50:00,41.8,41.81,41.67,41.72,158300.0,41.8,41.81,41.67,41.72,158300.0
2008-05-21 11:00:00,41.72,41.76,41.5,41.53,141400.0,41.72,41.76,41.5,41.53,141400.0
2008-05-21 11:10:00,41.52,41.79,41.52,41.61,133000.0,41.52,41.79,41.52,41.61,133000.0
2008-05-21 11:20:00,41.61,41.73,41.59,41.73,84500.0,41.61,41.73,41.59,41.73,84500.0
2008-05-21 11:30:00,41.71,41.72,41.54,41.67,122500.0,41.71,41.72,41.54,41.67,122500.0
2008-05-21 11:40:00,41.67,41.68,41.56,41.57,74700.0,41.67,41.68,41.56,41.57,74700.0
2008-05-21 11:50:00,41.57,41.64,41.55,41.63,54800.0,41.57,41.64,41.55,41.63,54800.0
2008-05-21 12:00:00,41.63,41.68,41.63,41.67,50800.0,41.63,41.68,41.63,41.67,50800.0
2008-05-21 12:10:00,41.67,41.73,41.67,41.7,66900.0,41.67,41.73,41.67,41.7,66900.0
2008-05-21 12:20:00,41.71,41.89,41.71,41.89,52800.0,41.71,41.89,41.71,41.89,52800.0
2008-05-21 12:30:00,41.89,41.89,41.76,41.79,39400.0,41.89,41.89,41.76,41.79,39400.0
2008-05-21 12:40:00,41.79,41.96,41.79,41.91,74200.0,41.79,41.96,41.79,41.91,74200.0
2008-05-21 12:50:00,41.92,41.92,41.84,41.91,49500.0,41.92,41.92,41.84,41.91,49500.0
2008-05-21 13:00:00,41.9,41.9,41.67,41.67,81100.0,41.9,41.9,41.67,41.67,81100.0
2008-05-21 13:10:00,41.67,41.71,41.65,41.69,59100.0,41.67,41.71,41.65,41.69,59100.0
2008-05-21 13:20:00,41.69,41.69,41.62,41.65,54000.0,41.69,41.69,41.62,41.65,54000.0
2008-05-21 13:30:00,41.65,41.73,41.58,41.69,79500.0,41.65,41.73,41.58,41.69,79500.0
2008-05-21 13:40:00,41.69,41.76,41.65,41.65,49000.0,41.69,41.76,41.65,41.65,49000.0
2008-05-21 13:50:00,41.65,41.65,41.47,41.5,88600.0,41.65,41.65,41.47,41.5,88600.0
2008-05-21 14:00:00,41.49,41.51,41.18,41.2,175800.0,41.49,41.51,41.18,41.2,175800.0
2008-05-21 14:10:00,41.2,41.25,41.02,41.04,239300.0,41.2,41.25,41.02,41.04,239300.0
2008-05-21 14:20:00,41.04,41.19,41.0,41.15,154500.0,41.04,41.19,41.0,41.15,154500.0
2008-05-21 14:30:00,41.15,41.16,40.87,41.05,193300.0,41.15,41.16,40.87,41.05,193300.0
2008-05-21 14:40:00,41.05,41.11,40.92,40.92,140300.0,41.05,41.11,40.92,40.92,140300.0
2008-05-21 14:50:00,40.91,41.11,40.9,41.09,98300.0,40.91,41.11,40.9,41.09,98300.0
2008-05-21 15:00:00,41.09,41.1,40.99,41.06,106200.0,41.09,41.1,40.99,41.06,106200.0
2008-05-21 15:10:00,41.05,41.24,41.01,41.17,110900.0,41.05,41.24,41.01,41.17,110900.0
2008-05-21 15:20:00,41.17,41.27,41.16,41.17,112100.0,41.17,41.27,41.16,41.17,112100.0
2008-05-21 15:30:00,41.17,41.21,41.06,41.07,157400.0,41.17,41.21,41.06,41.07,157400.0
2008-05-21 15:40:00,41.07,41.16,40.9,41.05,253100.0,41.07,41.16,40.9,41.05,253100.0
2008-05-21 15:50:00,41.05,41.07,40.8,40.95,574900.0,41.05,41.07,40.8,40.95,574900.0
2008-05-22 09:30:00,41.29,41.32,40.82,41.14,142900.0,41.29,41.32,40.82,41.14,142900.0
2008-05-22 09:40:00,41.12,41.22,41.02,41.1,91500.0,41.12,41.22,41.02,41.1,91500.0
2008-05-22 09:50:00,41.14,41.3,41.03,41.19,132300.0,41.14,41.3,41.03,41.19,132300.0
2008-05-22 10:00:00,41.19,41.44,41.19,41.35,74200.0,41.19,41.44,41.19,41.35,74200.0
2008-05-22 10:10:00,41.35,41.45,41.29,41.33,96100.0,41.35,41.45,41.29,41.33,96100.0
2008-05-22 10:20:00,41.34,41.46,41.3,41.46,50600.0,41.34,41.46,41.3,41.46,50600.0
2008-05-22 10:30:00,41.46,41.66,41.45,41.48,124700.0,41.46,41.66,41.45,41.48,124700.0
2008-05-22 10:40:00,41.47,41.47,41.2,41.33,109600.0,41.47,41.47,41.2,41.33,109600.0
2008-05-22 10:50:00,41.33,41.37,41.16,41.36,51700.0,41.33,41.37,41.16,41.36,51700.0
2008-05-22 11:00:00,41.36,41.39,41.22,41.37,58300.0,41.36,41.39,41.22,41.37,58300.0
2008-05-22 11:10:00,41.39,41.45,41.27,41.34,28400.0,41.39,41.45,41.27,41.34,28400.0
2008-05-22 11:20:00,41.32,41.42,41.32,41.33,46900.0,41.32,41.42,41.32,41.33,46900.0
2008-05-22 11:30:00,41.33,41.34,41.22,41.31,44200.0,41.33,41.34,41.22,41.31,44200.0
2008-05-22 11:40:00,41.3,41.33,41.17,41.25,65200.0,41.3,41.33,41.17,41.25,65200.0
2008-05-22 11:50:00,41.24,41.32,41.23,41.3,59400.0,41.24,41.32,41.23,41.3,59400.0
2008-05-22 12:00:00,41.29,41.3,41.24,41.25,39000.0,41.29,41.3,41.24,41.25,39000.0
2008-05-22 12:10:00,41.25,41.27,41.15,41.17,62300.0,41.25,41.27,41.15,41.17,62300.0
2008-05-22 12:20:00,41.18,41.4,41.18,41.37,67300.0,41.18,41.4,41.18,41.37,67300.0
2008-05-22 12:30:00,41.37,41.43,41.27,41.38,65300.0,41.37,41.43,41.27,41.38,65300.0
2008-05-22 12:40:00,41.38,41.58,41.36,41.52,101300.0,41.38,41.58,41.36,41.52,101300.0
2008-05-22 12:50:00,41.53,41.56,41.4,41.41,61600.0,41.53,41.56,41.4,41.41,61600.0
2008-05-22 13:00:00,41.41,41.5,41.4,41.5,56700.0,41.41,41.5,41.4,41.5,56700.0
2008-05-22 13:10:00,41.49,41.5,41.35,41.37,48900.0,41.49,41.5,41.35,41.37,48900.0
2008-05-22 13:20:00,41.36,41.42,41.35,41.4,48300.0,41.36,41.42,41.35,41.4,48300.0
2008-05-22 13:30:00,41.4,41.5,41.32,41.44,69500.0,41.4,41.5,41.32,41.44,69500.0
2008-05-22 13:40:00,41.44,41.6,41.42,41.6,58800.0,41.44,41.6,41.42,41.6,58800.0
2008-05-22 13:50:00,41.59,41.59,41.44,41.46,77800.0,41.59,41.59,41.44,41.46,77800.0
2008-05-22 14:00:00,41.46,41.65,41.46,41.52,99300.0,41.46,41.65,41.46,41.52,99300.0
2008-05-22 14:10:00,41.52,41.53,41.38,41.41,79700.0,41.52,41.53,41.38,41.41,79700.0
2008-05-22 14:20:00,41.42,41.58,41.41,41.45,82700.0,41.42,41.58,41.41,41.45,82700.0
2008-05-22 14:30:00,41.45,41.45,41.32,41.4,94300.0,41.45,41.45,41.32,41.4,94300.0
2008-05-22 14:40:00,41.41,41.45,41.36,41.39,70600.0,41.41,41.45,41.36,41.39,70600.0
2008-05-22 14:50:00,41.38,41.47,41.36,41.43,114000.0,41.38,41.47,41.36,41.43,114000.0
2008-05-22 15:00:00,41.43,41.48,41.38,41.41,111100.0,41.43,41.48,41.38,41.41,111100.0
2008-05-22 15:10:00,41.41,41.42,41.35,41.35,53300.0,41.41,41.42,41.35,41.35,53300.0
2008-05-22 15:20:00,41.34,41.35,41.2,41.21,97700.0,41.34,41.35,41.2,41.21,97700.0
2008-05-22 15:30:00,41.22,41.36,41.2,41.36,106800.0,41.22,41.36,41.2,41.36,106800.0
2008-05-22 15:40:00,41.35,41.4,41.25,41.34,123300.0,41.35,41.4,41.25,41.34,123300.0
2008-05-22 15:50:00,41.34,41.45,41.33,41.36,224600.0,41.34,41.45,41.33,41.36,224600.0
2008-05-23 09:30:00,40.88,41.3,40.88,41.14,104500.0,40.88,41.3,40.88,41.14,104500.0
2008-05-23 09:40:00,41.14,41.36,41.06,41.27,147600.0,41.14,41.36,41.06,41.27,147600.0
2008-05-23 09:50:00,41.24,41.34,41.11,41.32,76500.0,41.24,41.34,41.11,41.32,76500.0
2008-05-23 10:00:00,41.33,41.49,41.3,41.4,125800.0,41.33,41.49,41.3,41.4,125800.0
2008-05-23 10:10:00,41.39,41.49,41.38,41.48,79300.0,41.39,41.49,41.38,41.48,79300.0
2008-05-23 10:20:00,41.48,41.53,41.34,41.4,75700.0,41.48,41.53,41.34,41.4,75700.0
2008-05-23 10:30:00,41.39,41.44,41.23,41.31,131800.0,41.39,41.44,41.23,41.31,131800.0
2008-05-23 10:40:00,41.3,41.39,41.28,41.32,54200.0,41.3,41.39,41.28,41.32,54200.0
2008-05-23 10:50:00,41.32,41.36,41.2,41.34,92800.0,41.32,41.36,41.2,41.34,92800.0
2008-05-23 11:00:00,41.34,41.39,41.29,41.33,54500.0,41.34,41.39,41.29,41.33,54500.0
2008-05-23 11:10:00,41.31,41.33,41.17,41.26,111700.0,41.31,41.33,41.17,41.26,111700.0
2008-05-23 11:20:00,41.27,41.39,41.19,41.26,110000.0,41.27,41.39,41.19,41.26,110000.0
2008-05-23 11:30:00,41.27,41.38,41.14,41.35,118500.0,41.27,41.38,41.14,41.35,118500.0
2008-05-23 11:40:00,41.34,41.39,41.2,41.21,85400.0,41.34,41.39,41.2,41.21,85400.0
2008-05-23 11:50:00,41.22,41.28,41.18,41.28,113600.0,41.22,41.28,41.18,41.28,113600.0
2008-05-23 12:00:00,41.28,41.42,41.21,41.21,98400.0,41.28,41.42,41.21,41.21,98400.0
2008-05-23 12:10:00,41.21,41.28,41.21,41.24,46200.0,41.21,41.28,41.21,41.24,46200.0
2008-05-23 12:20:00,41.24,41.25,41.2,41.21,51700.0,41.24,41.25,41.2,41.21,51700.0
2008-05-23 12:30:00,41.21,41.21,41.06,41.1,79800.0,41.21,41.21,41.06,41.1,79800.0
2008-05-23 12:40:00,41.09,41.21,41.08,41.17,83000.0,41.09,41.21,41.08,41.17,83000.0
2008-05-23 12:50:00,41.17,41.19,41.13,41.16,51700.0,41.17,41.19,41.13,41.16,51700.0
2008-05-23 13:00:00,41.16,41.25,41.15,41.23,48200.0,41.16,41.25,41.15,41.23,48200.0
2008-05-23 13:10:00,41.22,41.27,41.2,41.25,59600.0,41.22,41.27,41.2,41.25,59600.0
2008-05-23 13:20:00,41.25,41.35,41.24,41.33,92200.0,41.25,41.35,41.24,41.33,92200.0
2008-05-23 13:30:00,41.33,41.46,41.32,41.35,69700.0,41.33,41.46,41.32,41.35,69700.0
2008-05-23 13:40:00,41.36,41.44,41.35,41.39,45300.0,41.36,41.44,41.35,41.39,45300.0
2008-05-23 13:50:00,41.39,41.39,41.21,41.23,67200.0,41.39,41.39,41.21,41.23,67200.0
2008-05-23 14:00:00,41.23,41.35,41.2,41.3,65300.0,41.23,41.35,41.2,41.3,65300.0
2008-05-23 14:10:00,41.29,41.34,41.23,41.32,76300.0,41.29,41.34,41.23,41.32,76300.0
2008-05-23 14:20:00,41.33,41.33,41.24,41.33,68500.0,41.33,41.33,41.24,41.33,68500.0
2008-05-23 14:30:00,41.33,41.36,41.24,41.27,74900.0,41.33,41.36,41.24,41.27,74900.0
2008-05-23 14:40:00,41.26,41.41,41.24,41.41,45100.0,41.26,41.41,41.24,41.41,45100.0
2008-05-23 14:50:00,41.41,41.42,41.35,41.36,63400.0,41.41,41.42,41.35,41.36,63400.0
2008-05-23 15:00:00,41.36,41.43,41.33,41.42,56800.0,41.36,41.43,41.33,41.42,56800.0
2008-05-23 15:10:00,41.42,41.45,41.25,41.33,79000.0,41.42,41.45,41.25,41.33,79000.0
2008-05-23 15:20:00,41.32,41.38,41.28,41.34,73100.0,41.32,41.38,41.28,41.34,73100.0
2008-05-23 15:30:00,41.35,41.42,41.31,41.35,116500.0,41.35,41.42,41.31,41.35,116500.0
2008-05-23 15:40:00,41.35,41.39,41.31,41.34,131200.0,41.35,41.39,41.31,41.34,131200.0
2008-05-23 15:50:00,41.34,41.34,41.22,41.34,305100.0,41.34,41.34,41.22,41.34,305100.0
2008-05-27 09:30:00,41.16,41.24,41.05,41.2,121800.0,41.16,41.24,41.05,41.2,121800.0
2008-05-27 09:40:00,41.21,41.55,41.19,41.49,110000.0,41.21,41.55,41.19,41.49,110000.0
2008-05-27 09:50:00,41.49,41.49,41.34,41.38,63400.0,41.49,41.49,41.34,41.38,63400.0
2008-05-27 10:00:00,41.37,41.61,41.32,41.6,94600.0,41.37,41.61,41.32,41.6,94600.0
2008-05-27 10:10:00,41.6,41.73,41.57,41.68,78700.0,41.6,41.73,41.57,41.68,78700.0
2008-05-27 10:20:00,41.66,41.71,41.59,41.67,52800.0,41.66,41.71,41.59,41.67,52800.0
2008-05-27 10:30:00,41.66,41.71,41.56,41.56,90500.0,41.66,41.71,41.56,41.56,90500.0
2008-05-27 10:40:00,41.56,41.84,41.56,41.82,122100.0,41.56,41.84,41.56,41.82,122100.0
2008-05-27 10:50:00,41.8,41.82,41.62,41.79,134900.0,41.8,41.82,41.62,41.79,134900.0
2008-05-27 11:00:00,41.79,41.87,41.62,41.62,110000.0,41.79,41.87,41.62,41.62,110000.0
2008-05-27 11:10:00,41.63,41.63,41.47,41.47,74300.0,41.63,41.63,41.47,41.47,74300.0
2008-05-27 11:20:00,41.48,41.49,41.37,41.41,69800.0,41.48,41.49,41.37,41.41,69800.0
2008-05-27 11:30:00,41.41,41.42,41.32,41.33,70000.0,41.41,41.42,41.32,41.33,70000.0
2008-05-27 11:40:00,41.33,41.44,41.32,41.34,79300.0,41.33,41.44,41.32,41.34,79300.0
2008-05-27 11:50:00,41.34,41.45,41.34,41.39,135600.0,41.34,41.45,41.34,41.39,135600.0
2008-05-27 12:00:00,41.39,41.48,41.33,41.47,130900.0,41.39,41.48,41.33,41.47,130900.0
2008-05-27 12:10:00,41.47,41.51,41.45,41.45,51200.0,41.47,41.51,41.45,41.45,51200.0
2008-05-27 12:20:00,41.45,41.56,41.44,41.55,83500.0,41.45,41.56,41.44,41.55,83500.0
2008-05-27 12:30:00,41.54,41.57,41.39,41.45,66300.0,41.54,41.57,41.39,41.45,66300.0
2008-05-27 12:40:00,41.45,41.5,41.39,41.43,65800.0,41.45,41.5,41.39,41.43,65800.0
2008-05-27 12:50:00,41.45,41.51,41.41,41.49,59200.0,41.45,41.51,41.41,41.49,59200.0
2008-05-27 13:00:00,41.49,41.53,41.44,41.44,60600.0,41.49,41.53,41.44,41.44,60600.0
2008-05-27 13:10:00,41.43,41.51,41.43,41.49,54700.0,41.43,41.51,41.43,41.49,54700.0
2008-05-27 13:20:00,41.49,41.57,41.49,41.54,46800.0,41.49,41.57,41.49,41.54,46800.0
2008-05-27 13:30:00,41.53,41.6,41.48,41.6,47100.0,41.53,41.6,41.48,41.6,47100.0
2008-05-27 13:40:00,41.6,41.68,41.58,41.58,62800.0,41.6,41.68,41.58,41.58,62800.0
2008-05-27 13:50:00,41.57,41.67,41.55,41.65,53600.0,41.57,41.67,41.55,41.65,53600.0
2008-05-27 14:00:00,41.67,41.69,41.62,41.65,77100.0,41.67,41.69,41.62,41.65,77100.0
2008-05-27 14:10:00,41.67,41.75,41.61,41.61,82000.0,41.67,41.75,41.61,41.61,82000.0
2008-05-27 14:20:00,41.6,41.73,41.59,41.61,67000.0,41.6,41.73,41.59,41.61,67000.0
2008-05-27 14:30:00,41.61,41.81,41.59,41.76,76100.0,41.61,41.81,41.59,41.76,76100.0
2008-05-27 14:40:00,41.76,41.96,41.76,41.94,100500.0,41.76,41.96,41.76,41.94,100500.0
2008-05-27 14:50:00,41.94,41.97,41.91,41.95,82600.0,41.94,41.97,41.91,41.95,82600.0
2008-05-27 15:00:00,41.94,42.0,41.88,41.96,79800.0,41.94,42.0,41.88,41.96,79800.0
2008-05-27 15:10:00,41.97,41.99,41.91,41.97,75300.0,41.97,41.99,41.91,41.97,75300.0
2008-05-27 15:20:00,41.97,42.03,41.95,42.01,121600.0,41.97,42.03,41.95,42.01,121600.0
2008-05-27 15:30:00,42.01,42.07,41.98,42.03,141500.0,42.01,42.07,41.98,42.03,141500.0
2008-05-27 15:40:00,42.03,42.04,41.91,41.93,145900.0,42.03,42.04,41.91,41.93,145900.0
2008-05-27 15:50:00,41.92,42.1,41.91,42.01,323600.0,41.92,42.1,41.91,42.01,323600.0
2008-05-28 09:30:00,42.98,43.0,42.64,42.74,338100.0,42.98,43.0,42.64,42.74,338100.0
2008-05-28 09:40:00,42.73,42.77,42.53,42.57,185100.0,42.73,42.77,42.53,42.57,185100.0
2008-05-28 09:50:00,42.58,42.68,42.44,42.61,148300.0,42.58,42.68,42.44,42.61,148300.0
2008-05-28 10:00:00,42.61,42.61,42.42,42.48,216700.0,42.61,42.61,42.42,42.48,216700.0
2008-05-28 10:10:00,42.48,42.68,42.43,42.45,187000.0,42.48,42.68,42.43,42.45,187000.0
2008-05-28 10:20:00,42.45,42.58,42.44,42.48,154600.0,42.45,42.58,42.44,42.48,154600.0
2008-05-28 10:30:00,42.47,42.6,42.45,42.58,114900.0,42.47,42.6,42.45,42.58,114900.0
2008-05-28 10:40:00,42.57,42.71,42.57,42.62,107600.0,42.57,42.71,42.57,42.62,107600.0
2008-05-28 10:50:00,42.62,42.72,42.56,42.68,105300.0,42.62,42.72,42.56,42.68,105300.0
2008-05-28 11:00:00,42.67,42.68,42.47,42.62,97800.0,42.67,42.68,42.47,42.62,97800.0
2008-05-28 11:10:00,42.62,42.65,42.47,42.53,65500.0,42.62,42.65,42.47,42.53,65500.0
2008-05-28 11:20:00,42.53,42.54,42.4,42.5,125500.0,42.53,42.54,42.4,42.5,125500.0
2008-05-28 11:30:00,42.51,42.6,42.44,42.52,86000.0,42.51,42.6,42.44,42.52,86000.0
2008-05-28 11:40:00,42.53,42.63,42.53,42.6,71200.0,42.53,42.63,42.53,42.6,71200.0
2008-05-28 11:50:00,42.59,42.66,42.49,42.51,110600.0,42.59,42.66,42.49,42.51,110600.0
2008-05-28 12:00:00,42.51,42.51,42.37,42.4,62100.0,42.51,42.51,42.37,42.4,62100.0
2008-05-28 12:10:00,42.39,42.51,42.3,42.47,72400.0,42.39,42.51,42.3,42.47,72400.0
2008-05-28 12:20:00,42.47,42.49,42.36,42.4,42500.0,42.47,42.49,42.36,42.4,42500.0
2008-05-28 12:30:00,42.4,42.5,42.37,42.45,60400.0,42.4,42.5,42.37,42.45,60400.0
2008-05-28 12:40:00,42.44,42.44,42.39,42.44,71400.0,42.44,42.44,42.39,42.44,71400.0
2008-05-28 12:50:00,42.45,42.6,42.42,42.6,128300.0,42.45,42.6,42.42,42.6,128300.0
2008-05-28 13:00:00,42.59,42.69,42.51,42.67,134500.0,42.59,42.69,42.51,42.67,134500.0
2008-05-28 13:10:00,42.67,42.77,42.66,42.74,109800.0,42.67,42.77,42.66,42.74,109800.0
2008-05-28 13:20:00,42.74,42.78,42.67,42.78,86100.0,42.74,42.78,42.67,42.78,86100.0
2008-05-28 13:30:00,42.77,42.79,42.65,42.72,71200.0,42.77,42.79,42.65,42.72,71200.0
2008-05-28 13:40:00,42.73,42.73,42.65,42.69,85000.0,42.73,42.73,42.65,42.69,85000.0
2008-05-28 13:50:00,42.68,42.7,42.6,42.66,72500.0,42.68,42.7,42.6,42.66,72500.0
2008-05-28 14:00:00,42.66,42.69,42.58,42.61,91100.0,42.66,42.69,42.58,42.61,91100.0
2008-05-28 14:10:00,42.62,42.62,42.49,42.51,153700.0,42.62,42.62,42.49,42.51,153700.0
2008-05-28 14:20:00,42.51,42.53,42.4,42.46,202800.0,42.51,42.53,42.4,42.46,202800.0
2008-05-28 14:30:00,42.47,42.69,42.47,42.65,144800.0,42.47,42.69,42.47,42.65,144800.0
2008-05-28 14:40:00,42.65,42.74,42.61,42.68,131200.0,42.65,42.74,42.61,42.68,131200.0
2008-05-28 14:50:00,42.67,42.69,42.59,42.61,100300.0,42.67,42.69,42.59,42.61,100300.0
2008-05-28 15:00:00,42.61,42.71,42.61,42.66,107700.0,42.61,42.71,42.61,42.66,107700.0
2008-05-28 15:10:00,42.65,42.71,42.58,42.69,172900.0,42.65,42.71,42.58,42.69,172900.0
2008-05-28 15:20:00,42.69,42.85,42.64,42.75,264100.0,42.69,42.85,42.64,42.75,264100.0
2008-05-28 15:30:00,42.76,42.8,42.71,42.76,194500.0,42.76,42.8,42.71,42.76,194500.0
2008-05-28 15:40:00,42.75,42.83,42.65,42.81,250800.0,42.75,42.83,42.65,42.81,250800.0
2008-05-28 15:50:00,42.8,42.84,42.74,42.84,336200.0,42.8,42.84,42.74,42.84,336200.0
2008-05-29 09:30:00,42.87,43.1,42.75,42.95,209200.0,42.87,43.1,42.75,42.95,209200.0
2008-05-29 09:40:00,42.94,43.1,42.89,43.09,157500.0,42.94,43.1,42.89,43.09,157500.0
2008-05-29 09:50:00,43.1,43.39,43.1,43.34,210100.0,43.1,43.39,43.1,43.34,210100.0
2008-05-29 10:00:00,43.33,43.39,43.16,43.23,156300.0,43.33,43.39,43.16,43.23,156300.0
2008-05-29 10:10:00,43.23,43.26,43.06,43.21,116600.0,43.23,43.26,43.06,43.21,116600.0
2008-05-29 10:20:00,43.21,43.36,43.19,43.27,118900.0,43.21,43.36,43.19,43.27,118900.0
2008-05-29 10:30:00,43.27,43.28,42.99,43.22,214200.0,43.27,43.28,42.99,43.22,214200.0
2008-05-29 10:40:00,43.21,43.42,43.13,43.36,233500.0,43.21,43.42,43.13,43.36,233500.0
2008-05-29 10:50:00,43.37,43.46,43.34,43.35,84500.0,43.37,43.46,43.34,43.35,84500.0
2008-05-29 11:00:00,43.34,43.45,43.32,43.43,127400.0,43.34,43.45,43.32,43.43,127400.0
2008-05-29 11:10:00,43.43,43.5,43.4,43.43,98000.0,43.43,43.5,43.4,43.43,98000.0
2008-05-29 11:20:00,43.44,43.55,43.4,43.52,113900.0,43.44,43.55,43.4,43.52,113900.0
2008-05-29 11:30:00,43.52,43.64,43.5,43.58,119700.0,43.52,43.64,43.5,43.58,119700.0
2008-05-29 11:40:00,43.57,43.76,43.56,43.75,160400.0,43.57,43.76,43.56,43.75,160400.0
2008-05-29 11:50:00,43.74,43.89,43.72,43.81,140200.0,43.74,43.89,43.72,43.81,140200.0
2008-05-29 12:00:00,43.82,43.84,43.73,43.77,69600.0,43.82,43.84,43.73,43.77,69600.0
2008-05-29 12:10:00,43.77,43.89,43.76,43.89,87600.0,43.77,43.89,43.76,43.89,87600.0
2008-05-29 12:20:00,43.89,43.92,43.83,43.92,73000.0,43.89,43.92,43.83,43.92,73000.0
2008-05-29 12:30:00,43.91,44.08,43.9,44.07,201600.0,43.91,44.08,43.9,44.07,201600.0
2008-05-29 12:40:00,44.05,44.07,43.88,43.92,106600.0,44.05,44.07,43.88,43.92,106600.0
2008-05-29 12:50:00,43.9,43.97,43.9,43.95,59500.0,43.9,43.97,43.9,43.95,59500.0
2008-05-29 13:00:00,43.94,44.01,43.94,43.95,78100.0,43.94,44.01,43.94,43.95,78100.0
2008-05-29 13:10:00,43.95,43.97,43.86,43.87,123600.0,43.95,43.97,43.86,43.87,123600.0
2008-05-29 13:20:00,43.87,43.89,43.81,43.81,76100.0,43.87,43.89,43.81,43.81,76100.0
2008-05-29 13:30:00,43.82,43.85,43.78,43.83,139800.0,43.82,43.85,43.78,43.83,139800.0
2008-05-29 13:40:00,43.82,43.85,43.76,43.83,93300.0,43.82,43.85,43.76,43.83,93300.0
2008-05-29 13:50:00,43.82,43.85,43.7,43.7,128400.0,43.82,43.85,43.7,43.7,128400.0
2008-05-29 14:00:00,43.71,43.84,43.7,43.83,168900.0,43.71,43.84,43.7,43.83,168900.0
2008-05-29 14:10:00,43.84,43.98,43.81,43.97,192900.0,43.84,43.98,43.81,43.97,192900.0
2008-05-29 14:20:00,43.97,44.06,43.95,43.96,307800.0,43.97,44.06,43.95,43.96,307800.0
2008-05-29 14:30:00,43.96,44.0,43.85,43.85,106500.0,43.96,44.0,43.85,43.85,106500.0
2008-05-29 14:40:00,43.85,43.91,43.82,43.9,135700.0,43.85,43.91,43.82,43.9,135700.0
2008-05-29 14:50:00,43.9,43.98,43.75,43.82,143800.0,43.9,43.98,43.75,43.82,143800.0
2008-05-29 15:00:00,43.82,43.93,43.79,43.9,142500.0,43.82,43.93,43.79,43.9,142500.0
2008-05-29 15:10:00,43.9,43.96,43.85,43.91,163700.0,43.9,43.96,43.85,43.91,163700.0
2008-05-29 15:20:00,43.92,43.96,43.76,43.77,162200.0,43.92,43.96,43.76,43.77,162200.0
2008-05-29 15:30:00,43.76,43.94,43.76,43.93,219600.0,43.76,43.94,43.76,43.93,219600.0
2008-05-29 15:40:00,43.93,43.93,43.7,43.81,508300.0,43.93,43.93,43.7,43.81,508300.0
2008-05-29 15:50:00,43.81,43.86,43.73,43.79,413600.0,43.81,43.86,43.73,43.79,413600.0
2008-05-30 09:30:00,43.91,44.1,43.68,44.09,276300.0,43.91,44.1,43.68,44.09,276300.0
2008-05-30 09:40:00,44.1,44.34,44.06,44.07,228500.0,44.1,44.34,44.06,44.07,228500.0
2008-05-30 09:50:00,44.07,44.12,43.92,44.02,331700.0,44.07,44.12,43.92,44.02,331700.0
2008-05-30 10:00:00,44.02,44.03,43.9,43.93,205100.0,44.02,44.03,43.9,43.93,205100.0
2008-05-30 10:10:00,43.94,44.02,43.86,44.02,112000.0,43.94,44.02,43.86,44.02,112000.0
2008-05-30 10:20:00,44.02,44.15,43.99,44.12,249900.0,44.02,44.15,43.99,44.12,249900.0
2008-05-30 10:30:00,44.13,44.16,44.01,44.11,118000.0,44.13,44.16,44.01,44.11,118000.0
2008-05-30 10:40:00,44.11,44.19,44.08,44.16,89800.0,44.11,44.19,44.08,44.16,89800.0
2008-05-30 10:50:00,44.15,44.15,44.02,44.12,105400.0,44.15,44.15,44.02,44.12,105400.0
2008-05-30 11:00:00,44.13,44.15,44.08,44.08,80400.0,44.13,44.15,44.08,44.08,80400.0
2008-05-30 11:10:00,44.08,44.16,44.07,44.1,130200.0,44.08,44.16,44.07,44.1,130200.0
2008-05-30 11:20:00,44.09,44.16,44.09,44.14,90600.0,44.09,44.16,44.09,44.14,90600.0
2008-05-30 11:30:00,44.14,44.14,44.01,44.05,99500.0,44.14,44.14,44.01,44.05,99500.0
2008-05-30 11:40:00,44.05,44.23,44.04,44.23,128400.0,44.05,44.23,44.04,44.23,128400.0
2008-05-30 11:50:00,44.23,44.28,44.23,44.28,85400.0,44.23,44.28,44.23,44.28,85400.0
2008-05-30 12:00:00,44.29,44.35,44.28,44.31,78200.0,44.29,44.35,44.28,44.31,78200.0
2008-05-30 12:10:00,44.31,44.34,44.31,44.33,53600.0,44.31,44.34,44.31,44.33,53600.0
2008-05-30 12:20:00,44.34,44.35,44.29,44.32,102600.0,44.34,44.35,44.29,44.32,102600.0
2008-05-30 12:30:00,44.32,44.35,44.11,44.28,137300.0,44.32,44.35,44.11,44.28,137300.0
2008-05-30 12:40:00,44.26,44.29,44.18,44.2,56000.0,44.26,44.29,44.18,44.2,56000.0
2008-05-30 12:50:00,44.2,44.24,44.17,44.21,51300.0,44.2,44.24,44.17,44.21,51300.0
2008-05-30 13:00:00,44.21,44.26,44.2,44.2,42700.0,44.21,44.26,44.2,44.2,42700.0
2008-05-30 13:10:00,44.2,44.2,44.11,44.15,51600.0,44.2,44.2,44.11,44.15,51600.0
2008-05-30 13:20:00,44.15,44.17,44.12,44.14,65400.0,44.15,44.17,44.12,44.14,65400.0
2008-05-30 13:30:00,44.15,44.16,44.06,44.15,83400.0,44.15,44.16,44.06,44.15,83400.0
2008-05-30 13:40:00,44.15,44.24,44.12,44.23,85700.0,44.15,44.24,44.12,44.23,85700.0
2008-05-30 13:50:00,44.24,44.26,44.19,44.2,56500.0,44.24,44.26,44.19,44.2,56500.0
2008-05-30 14:00:00,44.2,44.21,44.14,44.14,78600.0,44.2,44.21,44.14,44.14,78600.0
2008-05-30 14:10:00,44.15,44.22,44.15,44.21,53100.0,44.15,44.22,44.15,44.21,53100.0
2008-05-30 14:20:00,44.21,44.28,44.2,44.25,83500.0,44.21,44.28,44.2,44.25,83500.0
2008-05-30 14:30:00,44.25,44.31,44.24,44.29,79900.0,44.25,44.31,44.24,44.29,79900.0
2008-05-30 14:40:00,44.29,44.38,44.29,44.31,92400.0,44.29,44.38,44.29,44.31,92400.0
2008-05-30 14:50:00,44.31,44.37,44.28,44.34,95000.0,44.31,44.37,44.28,44.34,95000.0
2008-05-30 15:00:00,44.34,44.38,44.32,44.33,127500.0,44.34,44.38,44.32,44.33,127500.0
2008-05-30 15:10:00,44.34,44.34,44.19,44.25,164800.0,44.34,44.34,44.19,44.25,164800.0
2008-05-30 15:20:00,44.24,44.25,44.16,44.25,146900.0,44.24,44.25,44.16,44.25,146900.0
2008-05-30 15:30:00,44.24,44.31,44.17,44.22,157400.0,44.24,44.31,44.17,44.22,157400.0
2008-05-30 15:40:00,44.23,44.34,44.21,44.3,215800.0,44.23,44.34,44.21,44.3,215800.0
2008-05-30 15:50:00,44.29,44.29,44.06,44.07,373500.0,44.29,44.29,44.06,44.07,373500.0
2008-06-02 09:30:00,43.97,44.24,43.84,43.87,127400.0,43.97,44.24,43.84,43.87,127400.0
2008-06-02 09:40:00,43.87,43.94,43.7,43.77,138400.0,43.87,43.94,43.7,43.77,138400.0
2008-06-02 09:50:00,43.76,43.77,43.57,43.69,103200.0,43.76,43.77,43.57,43.69,103200.0
2008-06-02 10:00:00,43.69,43.74,43.48,43.54,159400.0,43.69,43.74,43.48,43.54,159400.0
2008-06-02 10:10:00,43.54,43.55,43.34,43.42,196200.0,43.54,43.55,43.34,43.42,196200.0
2008-06-02 10:20:00,43.42,43.53,43.4,43.53,92400.0,43.42,43.53,43.4,43.53,92400.0
2008-06-02 10:30:00,43.53,43.56,43.44,43.49,136700.0,43.53,43.56,43.44,43.49,136700.0
2008-06-02 10:40:00,43.49,43.63,43.45,43.63,72400.0,43.49,43.63,43.45,43.63,72400.0
2008-06-02 10:50:00,43.64,43.7,43.53,43.53,109300.0,43.64,43.7,43.53,43.53,109300.0
2008-06-02 11:00:00,43.52,43.54,43.25,43.39,165000.0,43.52,43.54,43.25,43.39,165000.0
2008-06-02 11:10:00,43.4,43.42,43.17,43.18,129900.0,43.4,43.42,43.17,43.18,129900.0
2008-06-02 11:20:00,43.18,43.21,43.03,43.1,130100.0,43.18,43.21,43.03,43.1,130100.0
2008-06-02 11:30:00,43.09,43.17,43.06,43.13,132000.0,43.09,43.17,43.06,43.13,132000.0
2008-06-02 11:40:00,43.13,43.19,43.12,43.18,105900.0,43.13,43.19,43.12,43.18,105900.0
2008-06-02 11:50:00,43.18,43.22,43.11,43.18,86300.0,43.18,43.22,43.11,43.18,86300.0
2008-06-02 12:00:00,43.17,43.21,43.12,43.19,95600.0,43.17,43.21,43.12,43.19,95600.0
2008-06-02 12:10:00,43.19,43.2,43.09,43.11,78200.0,43.19,43.2,43.09,43.11,78200.0
2008-06-02 12:20:00,43.11,43.18,43.1,43.13,64500.0,43.11,43.18,43.1,43.13,64500.0
2008-06-02 12:30:00,43.14,43.16,42.89,42.94,117400.0,43.14,43.16,42.89,42.94,117400.0
2008-06-02 12:40:00,42.94,42.94,42.76,42.89,211500.0,42.94,42.94,42.76,42.89,211500.0
2008-06-02 12:50:00,42.89,42.98,42.8,42.82,79200.0,42.89,42.98,42.8,42.82,79200.0
2008-06-02 13:00:00,42.81,42.88,42.78,42.85,67800.0,42.81,42.88,42.78,42.85,67800.0
2008-06-02 13:10:00,42.87,43.0,42.84,42.94,64500.0,42.87,43.0,42.84,42.94,64500.0
2008-06-02 13:20:00,42.94,42.97,42.91,42.96,47700.0,42.94,42.97,42.91,42.96,47700.0
2008-06-02 13:30:00,42.96,43.04,42.9,43.03,49800.0,42.96,43.04,42.9,43.03,49800.0
2008-06-02 13:40:00,43.03,43.1,43.0,43.05,65200.0,43.03,43.1,43.0,43.05,65200.0
2008-06-02 13:50:00,43.05,43.16,43.04,43.15,47600.0,43.05,43.16,43.04,43.15,47600.0
2008-06-02 14:00:00,43.15,43.26,43.13,43.25,85400.0,43.15,43.26,43.13,43.25,85400.0
2008-06-02 14:10:00,43.24,43.29,43.21,43.26,101500.0,43.24,43.29,43.21,43.26,101500.0
2008-06-02 14:20:00,43.26,43.32,43.2,43.27,143600.0,43.26,43.32,43.2,43.27,143600.0
2008-06-02 14:30:00,43.28,43.37,43.25,43.28,158000.0,43.28,43.37,43.25,43.28,158000.0
2008-06-02 14:40:00,43.27,43.33,43.24,43.32,107900.0,43.27,43.33,43.24,43.32,107900.0
2008-06-02 14:50:00,43.31,43.32,43.2,43.2,97300.0,43.31,43.32,43.2,43.2,97300.0
2008-06-02 15:00:00,43.2,43.23,43.08,43.12,101400.0,43.2,43.23,43.08,43.12,101400.0
2008-06-02 15:10:00,43.12,43.18,43.04,43.12,98100.0,43.12,43.18,43.04,43.12,98100.0
2008-06-02 15:20:00,43.12,43.34,43.09,43.27,129500.0,43.12,43.34,43.09,43.27,129500.0
2008-06-02 15:30:00,43.27,43.41,43.26,43.34,155100.0,43.27,43.41,43.26,43.34,155100.0
2008-06-02 15:40:00,43.35,43.49,43.34,43.46,138400.0,43.35,43.49,43.34,43.46,138400.0
2008-06-02 15:50:00,43.45,43.49,43.41,43.47,320900.0,43.45,43.49,43.41,43.47,320900.0
2008-06-03 09:30:00,43.42,44.0,43.42,43.8,150600.0,43.42,44.0,43.42,43.8,150600.0
2008-06-03 09:40:00,43.8,43.96,43.75,43.9,143100.0,43.8,43.96,43.75,43.9,143100.0
2008-06-03 09:50:00,43.89,43.96,43.79,43.82,95400.0,43.89,43.96,43.79,43.82,95400.0
2008-06-03 10:00:00,43.83,44.21,43.83,44.03,140300.0,43.83,44.21,43.83,44.03,140300.0
2008-06-03 10:10:00,44.02,44.18,43.98,44.06,134300.0,44.02,44.18,43.98,44.06,134300.0
2008-06-03 10:20:00,44.05,44.05,43.81,43.82,97200.0,44.05,44.05,43.81,43.82,97200.0
2008-06-03 10:30:00,43.83,43.93,43.8,43.88,105700.0,43.83,43.93,43.8,43.88,105700.0
2008-06-03 10:40:00,43.88,43.9,43.67,43.8,73900.0,43.88,43.9,43.67,43.8,73900.0
2008-06-03 10:50:00,43.8,43.98,43.8,43.94,68300.0,43.8,43.98,43.8,43.94,68300.0
2008-06-03 11:00:00,43.94,44.07,43.94,44.04,66500.0,43.94,44.07,43.94,44.04,66500.0
2008-06-03 11:10:00,44.03,44.2,44.01,44.12,70100.0,44.03,44.2,44.01,44.12,70100.0
2008-06-03 11:20:00,44.13,44.14,43.95,44.04,46700.0,44.13,44.14,43.95,44.04,46700.0
2008-06-03 11:30:00,44.04,44.06,43.97,44.02,43500.0,44.04,44.06,43.97,44.02,43500.0
2008-06-03 11:40:00,44.02,44.08,43.99,44.04,43400.0,44.02,44.08,43.99,44.04,43400.0
2008-06-03 11:50:00,44.05,44.09,43.97,44.09,49100.0,44.05,44.09,43.97,44.09,49100.0
2008-06-03 12:00:00,44.08,44.11,43.97,44.01,75900.0,44.08,44.11,43.97,44.01,75900.0
2008-06-03 12:10:00,44.01,44.07,44.0,44.04,40600.0,44.01,44.07,44.0,44.04,40600.0
2008-06-03 12:20:00,44.03,44.04,43.88,43.91,64800.0,44.03,44.04,43.88,43.91,64800.0
2008-06-03 12:30:00,43.9,43.98,43.86,43.93,59100.0,43.9,43.98,43.86,43.93,59100.0
2008-06-03 12:40:00,43.93,43.94,43.82,43.85,54200.0,43.93,43.94,43.82,43.85,54200.0
2008-06-03 12:50:00,43.85,43.94,43.85,43.94,77200.0,43.85,43.94,43.85,43.94,77200.0
2008-06-03 13:00:00,43.94,43.97,43.86,43.96,47900.0,43.94,43.97,43.86,43.96,47900.0
2008-06-03 13:10:00,43.93,44.0,43.9,43.98,53100.0,43.93,44.0,43.9,43.98,53100.0
2008-06-03 13:20:00,43.99,43.99,43.72,43.8,97600.0,43.99,43.99,43.72,43.8,97600.0
2008-06-03 13:30:00,43.8,43.8,43.46,43.48,191700.0,43.8,43.8,43.46,43.48,191700.0
2008-06-03 13:40:00,43.48,43.64,43.44,43.48,122500.0,43.48,43.64,43.44,43.48,122500.0
2008-06-03 13:50:00,43.47,43.57,43.17,43.35,224100.0,43.47,43.57,43.17,43.35,224100.0
2008-06-03 14:00:00,43.35,43.46,43.16,43.44,206700.0,43.35,43.46,43.16,43.44,206700.0
2008-06-03 14:10:00,43.44,43.48,43.2,43.21,174200.0,43.44,43.48,43.2,43.21,174200.0
2008-06-03 14:20:00,43.22,43.23,43.01,43.03,166400.0,43.22,43.23,43.01,43.03,166400.0
2008-06-03 14:30:00,43.01,43.22,43.01,43.12,115800.0,43.01,43.22,43.01,43.12,115800.0
2008-06-03 14:40:00,43.12,43.21,43.0,43.21,94700.0,43.12,43.21,43.0,43.21,94700.0
2008-06-03 14:50:00,43.2,43.31,43.18,43.31,81400.0,43.2,43.31,43.18,43.31,81400.0
2008-06-03 15:00:00,43.31,43.6,43.22,43.59,303400.0,43.31,43.6,43.22,43.59,303400.0
2008-06-03 15:10:00,43.58,43.6,43.44,43.52,170900.0,43.58,43.6,43.44,43.52,170900.0
2008-06-03 15:20:00,43.51,43.69,43.51,43.66,212200.0,43.51,43.69,43.51,43.66,212200.0
2008-06-03 15:30:00,43.65,43.81,43.56,43.8,258200.0,43.65,43.81,43.56,43.8,258200.0
2008-06-03 15:40:00,43.81,43.85,43.7,43.71,198900.0,43.81,43.85,43.7,43.71,198900.0
2008-06-03 15:50:00,43.7,43.71,43.53,43.53,349700.0,43.7,43.71,43.53,43.53,349700.0
2008-06-04 09:30:00,43.6,43.8,43.31,43.62,124400.0,43.6,43.8,43.31,43.62,124400.0
2008-06-04 09:40:00,43.61,43.89,43.59,43.85,69200.0,43.61,43.89,43.59,43.85,69200.0
2008-06-04 09:50:00,43.85,43.99,43.73,43.88,82800.0,43.85,43.99,43.73,43.88,82800.0
2008-06-04 10:00:00,43.88,43.99,43.69,43.88,93200.0,43.88,43.99,43.69,43.88,93200.0
2008-06-04 10:10:00,43.87,44.0,43.82,43.99,86000.0,43.87,44.0,43.82,43.99,86000.0
2008-06-04 10:20:00,43.99,44.18,43.96,44.12,115800.0,43.99,44.18,43.96,44.12,115800.0
2008-06-04 10:30:00,44.14,44.2,44.0,44.02,127500.0,44.14,44.2,44.0,44.02,127500.0
2008-06-04 10:40:00,44.01,44.21,43.9,44.17,75200.0,44.01,44.21,43.9,44.17,75200.0
2008-06-04 10:50:00,44.17,44.57,44.17,44.57,203000.0,44.17,44.57,44.17,44.57,203000.0
2008-06-04 11:00:00,44.55,44.64,44.45,44.62,215900.0,44.55,44.64,44.45,44.62,215900.0
2008-06-04 11:10:00,44.61,44.66,44.57,44.58,87900.0,44.61,44.66,44.57,44.58,87900.0
2008-06-04 11:20:00,44.57,44.63,44.54,44.59,82800.0,44.57,44.63,44.54,44.59,82800.0
2008-06-04 11:30:00,44.6,44.66,44.55,44.59,114700.0,44.6,44.66,44.55,44.59,114700.0
2008-06-04 11:40:00,44.59,44.6,44.45,44.48,74600.0,44.59,44.6,44.45,44.48,74600.0
2008-06-04 11:50:00,44.47,44.54,44.44,44.46,71300.0,44.47,44.54,44.44,44.46,71300.0
2008-06-04 12:00:00,44.45,44.47,44.36,44.42,64100.0,44.45,44.47,44.36,44.42,64100.0
2008-06-04 12:10:00,44.42,44.49,44.38,44.46,57000.0,44.42,44.49,44.38,44.46,57000.0
2008-06-04 12:20:00,44.46,44.59,44.4,44.43,76300.0,44.46,44.59,44.4,44.43,76300.0
2008-06-04 12:30:00,44.43,44.53,44.39,44.42,92100.0,44.43,44.53,44.39,44.42,92100.0
2008-06-04 12:40:00,44.41,44.45,44.34,44.39,90600.0,44.41,44.45,44.34,44.39,90600.0
2008-06-04 12:50:00,44.39,44.48,44.31,44.31,85500.0,44.39,44.48,44.31,44.31,85500.0
2008-06-04 13:00:00,44.32,44.34,44.25,44.27,77500.0,44.32,44.34,44.25,44.27,77500.0
2008-06-04 13:10:00,44.28,44.37,44.27,44.32,55200.0,44.28,44.37,44.27,44.32,55200.0
2008-06-04 13:20:00,44.31,44.51,44.28,44.41,80000.0,44.31,44.51,44.28,44.41,80000.0
2008-06-04 13:30:00,44.41,44.48,44.33,44.35,72100.0,44.41,44.48,44.33,44.35,72100.0
2008-06-04 13:40:00,44.36,44.45,44.34,44.34,68200.0,44.36,44.45,44.34,44.34,68200.0
2008-06-04 13:50:00,44.34,44.56,44.33,44.54,86300.0,44.34,44.56,44.33,44.54,86300.0
2008-06-04 14:00:00,44.54,44.57,44.33,44.33,47900.0,44.54,44.57,44.33,44.33,47900.0
2008-06-04 14:10:00,44.33,44.37,44.16,44.21,140100.0,44.33,44.37,44.16,44.21,140100.0
2008-06-04 14:20:00,44.2,44.27,44.14,44.2,96900.0,44.2,44.27,44.14,44.2,96900.0
2008-06-04 14:30:00,44.2,44.33,44.13,44.32,120500.0,44.2,44.33,44.13,44.32,120500.0
2008-06-04 14:40:00,44.32,44.36,44.0,44.05,217800.0,44.32,44.36,44.0,44.05,217800.0
2008-06-04 14:50:00,44.06,44.14,43.92,44.0,187700.0,44.06,44.14,43.92,44.0,187700.0
2008-06-04 15:00:00,44.01,44.14,43.98,44.03,127300.0,44.01,44.14,43.98,44.03,127300.0
2008-06-04 15:10:00,44.03,44.19,43.96,44.09,140900.0,44.03,44.19,43.96,44.09,140900.0
2008-06-04 15:20:00,44.1,44.25,44.02,44.09,127100.0,44.1,44.25,44.02,44.09,127100.0
2008-06-04 15:30:00,44.09,44.13,44.03,44.1,143600.0,44.09,44.13,44.03,44.1,143600.0
2008-06-04 15:40:00,44.09,44.31,44.01,44.27,224500.0,44.09,44.31,44.01,44.27,224500.0
2008-06-04 15:50:00,44.27,44.33,44.12,44.24,248700.0,44.27,44.33,44.12,44.24,248700.0
2008-06-05 09:30:00,43.64,43.64,42.8,43.07,451600.0,43.64,43.64,42.8,43.07,451600.0
2008-06-05 09:40:00,43.06,43.51,42.9,43.4,341100.0,43.06,43.51,42.9,43.4,341100.0
2008-06-05 09:50:00,43.4,43.41,43.3,43.31,295500.0,43.4,43.41,43.3,43.31,295500.0
2008-06-05 10:00:00,43.31,43.42,43.27,43.38,245900.0,43.31,43.42,43.27,43.38,245900.0
2008-06-05 10:10:00,43.38,43.57,43.24,43.56,334100.0,43.38,43.57,43.24,43.56,334100.0
2008-06-05 10:20:00,43.56,43.69,43.53,43.59,202900.0,43.56,43.69,43.53,43.59,202900.0
2008-06-05 10:30:00,43.59,43.75,43.58,43.68,255800.0,43.59,43.75,43.58,43.68,255800.0
2008-06-05 10:40:00,43.68,43.78,43.53,43.68,254500.0,43.68,43.78,43.53,43.68,254500.0
2008-06-05 10:50:00,43.7,43.79,43.62,43.73,153400.0,43.7,43.79,43.62,43.73,153400.0
2008-06-05 11:00:00,43.71,43.86,43.71,43.81,129000.0,43.71,43.86,43.71,43.81,129000.0
2008-06-05 11:10:00,43.81,43.83,43.7,43.83,91800.0,43.81,43.83,43.7,43.83,91800.0
2008-06-05 11:20:00,43.84,44.0,43.81,43.98,127900.0,43.84,44.0,43.81,43.98,127900.0
2008-06-05 11:30:00,43.98,43.98,43.87,43.96,149600.0,43.98,43.98,43.87,43.96,149600.0
2008-06-05 11:40:00,43.96,43.96,43.88,43.92,115000.0,43.96,43.96,43.88,43.92,115000.0
2008-06-05 11:50:00,43.92,43.93,43.82,43.86,75100.0,43.92,43.93,43.82,43.86,75100.0
2008-06-05 12:00:00,43.86,43.94,43.83,43.88,139700.0,43.86,43.94,43.83,43.88,139700.0
2008-06-05 12:10:00,43.88,43.9,43.84,43.86,117000.0,43.88,43.9,43.84,43.86,117000.0
2008-06-05 12:20:00,43.87,43.87,43.78,43.84,351900.0,43.87,43.87,43.78,43.84,351900.0
2008-06-05 12:30:00,43.84,43.86,43.75,43.79,52800.0,43.84,43.86,43.75,43.79,52800.0
2008-06-05 12:40:00,43.78,43.84,43.76,43.77,46900.0,43.78,43.84,43.76,43.77,46900.0
2008-06-05 12:50:00,43.77,43.85,43.73,43.83,127800.0,43.77,43.85,43.73,43.83,127800.0
2008-06-05 13:00:00,43.84,43.85,43.67,43.67,166600.0,43.84,43.85,43.67,43.67,166600.0
2008-06-05 13:10:00,43.67,43.7,43.62,43.7,88700.0,43.67,43.7,43.62,43.7,88700.0
2008-06-05 13:20:00,43.71,43.8,43.66,43.79,69000.0,43.71,43.8,43.66,43.79,69000.0
2008-06-05 13:30:00,43.79,43.79,43.67,43.72,64600.0,43.79,43.79,43.67,43.72,64600.0
2008-06-05 13:40:00,43.72,43.87,43.71,43.81,40100.0,43.72,43.87,43.71,43.81,40100.0
2008-06-05 13:50:00,43.81,43.86,43.78,43.86,61900.0,43.81,43.86,43.78,43.86,61900.0
2008-06-05 14:00:00,43.86,43.86,43.79,43.8,136800.0,43.86,43.86,43.79,43.8,136800.0
2008-06-05 14:10:00,43.8,43.87,43.79,43.82,73200.0,43.8,43.87,43.79,43.82,73200.0
2008-06-05 14:20:00,43.81,43.82,43.66,43.71,178600.0,43.81,43.82,43.66,43.71,178600.0
2008-06-05 14:30:00,43.71,43.73,43.61,43.67,155200.0,43.71,43.73,43.61,43.67,155200.0
2008-06-05 14:40:00,43.68,43.76,43.63,43.75,79700.0,43.68,43.76,43.63,43.75,79700.0
2008-06-05 14:50:00,43.75,43.9,43.74,43.89,122600.0,43.75,43.9,43.74,43.89,122600.0
2008-06-05 15:00:00,43.9,43.95,43.83,43.95,93800.0,43.9,43.95,43.83,43.95,93800.0
2008-06-05 15:10:00,43.94,44.01,43.9,43.9,181000.0,43.94,44.01,43.9,43.9,181000.0
2008-06-05 15:20:00,43.9,43.98,43.85,43.9,221000.0,43.9,43.98,43.85,43.9,221000.0
2008-06-05 15:30:00,43.9,43.93,43.83,43.83,226100.0,43.9,43.93,43.83,43.83,226100.0
2008-06-05 15:40:00,43.83,43.9,43.81,43.9,200500.0,43.83,43.9,43.81,43.9,200500.0
2008-06-05 15:50:00,43.91,43.94,43.85,43.88,503100.0,43.91,43.94,43.85,43.88,503100.0
2008-06-06 09:30:00,43.49,43.6,43.08,43.32,223000.0,43.49,43.6,43.08,43.32,223000.0
2008-06-06 09:40:00,43.33,43.53,43.33,43.41,142200.0,43.33,43.53,43.33,43.41,142200.0
2008-06-06 09:50:00,43.42,43.49,43.32,43.39,89000.0,43.42,43.49,43.32,43.39,89000.0
2008-06-06 10:00:00,43.39,43.41,43.13,43.19,114700.0,43.39,43.41,43.13,43.19,114700.0
2008-06-06 10:10:00,43.19,43.41,43.15,43.39,69000.0,43.19,43.41,43.15,43.39,69000.0
2008-06-06 10:20:00,43.39,43.4,43.25,43.33,116900.0,43.39,43.4,43.25,43.33,116900.0
2008-06-06 10:30:00,43.34,43.49,43.26,43.45,128800.0,43.34,43.49,43.26,43.45,128800.0
2008-06-06 10:40:00,43.45,43.5,43.34,43.47,118400.0,43.45,43.5,43.34,43.47,118400.0
2008-06-06 10:50:00,43.48,43.6,43.46,43.48,83200.0,43.48,43.6,43.46,43.48,83200.0
2008-06-06 11:00:00,43.48,43.5,43.19,43.19,147000.0,43.48,43.5,43.19,43.19,147000.0
2008-06-06 11:10:00,43.2,43.27,43.13,43.27,128100.0,43.2,43.27,43.13,43.27,128100.0
2008-06-06 11:20:00,43.26,43.32,43.19,43.21,84300.0,43.26,43.32,43.19,43.21,84300.0
2008-06-06 11:30:00,43.24,43.4,43.22,43.38,45900.0,43.24,43.4,43.22,43.38,45900.0
2008-06-06 11:40:00,43.38,43.4,43.26,43.31,65400.0,43.38,43.4,43.26,43.31,65400.0
2008-06-06 11:50:00,43.31,43.32,43.22,43.23,45800.0,43.31,43.32,43.22,43.23,45800.0
2008-06-06 12:00:00,43.24,43.24,43.09,43.18,76500.0,43.24,43.24,43.09,43.18,76500.0
2008-06-06 12:10:00,43.19,43.28,43.19,43.26,60700.0,43.19,43.28,43.19,43.26,60700.0
2008-06-06 12:20:00,43.26,43.26,43.15,43.16,47000.0,43.26,43.26,43.15,43.16,47000.0
2008-06-06 12:30:00,43.16,43.33,43.16,43.31,54200.0,43.16,43.33,43.16,43.31,54200.0
2008-06-06 12:40:00,43.31,43.35,43.27,43.33,52200.0,43.31,43.35,43.27,43.33,52200.0
2008-06-06 12:50:00,43.33,43.34,43.17,43.22,72700.0,43.33,43.34,43.17,43.22,72700.0
2008-06-06 13:00:00,43.22,43.23,43.04,43.04,110100.0,43.22,43.23,43.04,43.04,110100.0
2008-06-06 13:10:00,43.04,43.12,42.96,42.98,127600.0,43.04,43.12,42.96,42.98,127600.0
2008-06-06 13:20:00,42.99,43.14,42.99,43.04,101700.0,42.99,43.14,42.99,43.04,101700.0
2008-06-06 13:30:00,43.04,43.12,42.96,43.02,116000.0,43.04,43.12,42.96,43.02,116000.0
2008-06-06 13:40:00,43.02,43.08,43.01,43.03,66400.0,43.02,43.08,43.01,43.03,66400.0
2008-06-06 13:50:00,43.03,43.03,42.92,43.0,118800.0,43.03,43.03,42.92,43.0,118800.0
2008-06-06 14:00:00,43.0,43.0,42.85,42.88,136100.0,43.0,43.0,42.85,42.88,136100.0
2008-06-06 14:10:00,42.88,42.92,42.63,42.74,187100.0,42.88,42.92,42.63,42.74,187100.0
2008-06-06 14:20:00,42.74,42.8,42.58,42.66,166400.0,42.74,42.8,42.58,42.66,166400.0
2008-06-06 14:30:00,42.66,42.73,42.64,42.66,109900.0,42.66,42.73,42.64,42.66,109900.0
2008-06-06 14:40:00,42.67,42.73,42.61,42.61,88200.0,42.67,42.73,42.61,42.61,88200.0
2008-06-06 14:50:00,42.61,42.64,42.54,42.55,123100.0,42.61,42.64,42.54,42.55,123100.0
2008-06-06 15:00:00,42.56,42.88,42.55,42.88,148200.0,42.56,42.88,42.55,42.88,148200.0
2008-06-06 15:10:00,42.88,42.96,42.74,42.75,190200.0,42.88,42.96,42.74,42.75,190200.0
2008-06-06 15:20:00,42.75,42.76,42.56,42.63,161200.0,42.75,42.76,42.56,42.63,161200.0
2008-06-06 15:30:00,42.64,42.73,42.51,42.7,232500.0,42.64,42.73,42.51,42.7,232500.0
2008-06-06 15:40:00,42.7,42.71,42.55,42.62,254900.0,42.7,42.71,42.55,42.62,254900.0
2008-06-06 15:50:00,42.61,42.61,42.31,42.31,893400.0,42.61,42.61,42.31,42.31,893400.0
2008-06-09 09:30:00,42.58,42.75,42.33,42.43,129100.0,42.58,42.75,42.33,42.43,129100.0
2008-06-09 09:40:00,42.47,42.47,41.97,42.01,124800.0,42.47,42.47,41.97,42.01,124800.0
2008-06-09 09:50:00,42.02,42.32,41.98,42.32,68100.0,42.02,42.32,41.98,42.32,68100.0
2008-06-09 10:00:00,42.33,42.43,42.04,42.12,159500.0,42.33,42.43,42.04,42.12,159500.0
2008-06-09 10:10:00,42.11,42.58,42.11,42.4,108200.0,42.11,42.58,42.11,42.4,108200.0
2008-06-09 10:20:00,42.41,42.42,42.09,42.22,128400.0,42.41,42.42,42.09,42.22,128400.0
2008-06-09 10:30:00,42.2,42.25,42.14,42.21,65000.0,42.2,42.25,42.14,42.21,65000.0
2008-06-09 10:40:00,42.2,42.24,42.0,42.02,99100.0,42.2,42.24,42.0,42.02,99100.0
2008-06-09 10:50:00,42.01,42.09,41.98,42.0,51300.0,42.01,42.09,41.98,42.0,51300.0
2008-06-09 11:00:00,41.99,42.03,41.97,42.0,65900.0,41.99,42.03,41.97,42.0,65900.0
2008-06-09 11:10:00,42.01,42.12,42.01,42.06,28400.0,42.01,42.12,42.01,42.06,28400.0
2008-06-09 11:20:00,42.08,42.22,42.05,42.18,50900.0,42.08,42.22,42.05,42.18,50900.0
2008-06-09 11:30:00,42.18,42.28,42.18,42.21,50400.0,42.18,42.28,42.18,42.21,50400.0
2008-06-09 11:40:00,42.2,42.22,42.04,42.12,60600.0,42.2,42.22,42.04,42.12,60600.0
2008-06-09 11:50:00,42.13,42.14,42.06,42.09,24100.0,42.13,42.14,42.06,42.09,24100.0
2008-06-09 12:00:00,42.08,42.1,41.97,42.03,65300.0,42.08,42.1,41.97,42.03,65300.0
2008-06-09 12:10:00,42.04,42.15,42.0,42.14,24000.0,42.04,42.15,42.0,42.14,24000.0
2008-06-09 12:20:00,42.15,42.24,42.15,42.22,18000.0,42.15,42.24,42.15,42.22,18000.0
2008-06-09 12:30:00,42.22,42.26,42.22,42.23,20100.0,42.22,42.26,42.22,42.23,20100.0
2008-06-09 12:40:00,42.24,42.32,42.23,42.32,27700.0,42.24,42.32,42.23,42.32,27700.0
2008-06-09 12:50:00,42.31,42.43,42.3,42.43,42700.0,42.31,42.43,42.3,42.43,42700.0
2008-06-09 13:00:00,42.42,42.44,42.22,42.25,56300.0,42.42,42.44,42.22,42.25,56300.0
2008-06-09 13:10:00,42.27,42.32,42.05,42.08,66100.0,42.27,42.32,42.05,42.08,66100.0
2008-06-09 13:20:00,42.08,42.11,41.97,42.07,78700.0,42.08,42.11,41.97,42.07,78700.0
2008-06-09 13:30:00,42.06,42.1,42.04,42.05,98000.0,42.06,42.1,42.04,42.05,98000.0
2008-06-09 13:40:00,42.05,42.08,41.99,42.04,143000.0,42.05,42.08,41.99,42.04,143000.0
2008-06-09 13:50:00,42.05,42.05,41.81,41.84,233600.0,42.05,42.05,41.81,41.84,233600.0
2008-06-09 14:00:00,41.84,42.02,41.81,41.83,163200.0,41.84,42.02,41.81,41.83,163200.0
2008-06-09 14:10:00,41.84,41.85,41.66,41.79,153000.0,41.84,41.85,41.66,41.79,153000.0
2008-06-09 14:20:00,41.8,41.96,41.75,41.91,139500.0,41.8,41.96,41.75,41.91,139500.0
2008-06-09 14:30:00,41.91,42.14,41.89,42.1,131800.0,41.91,42.14,41.89,42.1,131800.0
2008-06-09 14:40:00,42.09,42.13,41.99,42.11,120100.0,42.09,42.13,41.99,42.11,120100.0
2008-06-09 14:50:00,42.11,42.14,41.96,41.99,131900.0,42.11,42.14,41.96,41.99,131900.0
2008-06-09 15:00:00,41.99,42.04,41.82,41.94,160900.0,41.99,42.04,41.82,41.94,160900.0
2008-06-09 15:10:00,41.94,42.08,41.92,42.04,99300.0,41.94,42.08,41.92,42.04,99300.0
2008-06-09 15:20:00,42.04,42.2,42.02,42.16,124300.0,42.04,42.2,42.02,42.16,124300.0
2008-06-09 15:30:00,42.17,42.34,42.16,42.26,246700.0,42.17,42.34,42.16,42.26,246700.0
2008-06-09 15:40:00,42.25,42.53,42.23,42.45,209000.0,42.25,42.53,42.23,42.45,209000.0
2008-06-09 15:50:00,42.45,42.48,42.36,42.48,314800.0,42.45,42.48,42.36,42.48,314800.0
2008-06-10 09:30:00,42.36,42.36,41.99,42.08,119000.0,42.36,42.36,41.99,42.08,119000.0
2008-06-10 09:40:00,42.09,42.1,41.72,41.86,132200.0,42.09,42.1,41.72,41.86,132200.0
2008-06-10 09:50:00,41.86,42.0,41.74,41.77,78800.0,41.86,42.0,41.74,41.77,78800.0
2008-06-10 10:00:00,41.77,41.78,41.55,41.63,222000.0,41.77,41.78,41.55,41.63,222000.0
2008-06-10 10:10:00,41.63,41.89,41.62,41.84,156200.0,41.63,41.89,41.62,41.84,156200.0
2008-06-10 10:20:00,41.86,41.97,41.76,41.89,165700.0,41.86,41.97,41.76,41.89,165700.0
2008-06-10 10:30:00,41.89,41.89,41.68,41.74,111000.0,41.89,41.89,41.68,41.74,111000.0
2008-06-10 10:40:00,41.74,41.77,41.59,41.76,72600.0,41.74,41.77,41.59,41.76,72600.0
2008-06-10 10:50:00,41.75,41.85,41.61,41.83,103100.0,41.75,41.85,41.61,41.83,103100.0
2008-06-10 11:00:00,41.85,41.88,41.59,41.72,116600.0,41.85,41.88,41.59,41.72,116600.0
2008-06-10 11:10:00,41.74,41.74,41.51,41.62,109700.0,41.74,41.74,41.51,41.62,109700.0
2008-06-10 11:20:00,41.63,41.67,41.56,41.61,112200.0,41.63,41.67,41.56,41.61,112200.0
2008-06-10 11:30:00,41.62,41.62,41.47,41.48,116400.0,41.62,41.62,41.47,41.48,116400.0
2008-06-10 11:40:00,41.48,41.74,41.48,41.64,90800.0,41.48,41.74,41.48,41.64,90800.0
2008-06-10 11:50:00,41.65,41.73,41.52,41.54,121500.0,41.65,41.73,41.52,41.54,121500.0
2008-06-10 12:00:00,41.55,41.84,41.54,41.79,173800.0,41.55,41.84,41.54,41.79,173800.0
2008-06-10 12:10:00,41.79,42.01,41.78,42.0,108300.0,41.79,42.01,41.78,42.0,108300.0
2008-06-10 12:20:00,42.01,42.01,41.81,41.82,126100.0,42.01,42.01,41.81,41.82,126100.0
2008-06-10 12:30:00,41.84,42.08,41.83,42.05,81700.0,41.84,42.08,41.83,42.05,81700.0
2008-06-10 12:40:00,42.05,42.09,41.94,42.0,82000.0,42.05,42.09,41.94,42.0,82000.0
2008-06-10 12:50:00,42.0,42.02,41.94,41.96,79400.0,42.0,42.02,41.94,41.96,79400.0
2008-06-10 13:00:00,41.96,41.97,41.87,41.94,74500.0,41.96,41.97,41.87,41.94,74500.0
2008-06-10 13:10:00,41.94,42.17,41.93,42.05,205500.0,41.94,42.17,41.93,42.05,205500.0
2008-06-10 13:20:00,42.05,42.16,42.02,42.15,86700.0,42.05,42.16,42.02,42.15,86700.0
2008-06-10 13:30:00,42.13,42.13,41.89,41.93,72700.0,42.13,42.13,41.89,41.93,72700.0
2008-06-10 13:40:00,41.92,42.05,41.92,42.03,35300.0,41.92,42.05,41.92,42.03,35300.0
2008-06-10 13:50:00,42.02,42.1,41.95,41.97,57400.0,42.02,42.1,41.95,41.97,57400.0
2008-06-10 14:00:00,41.97,41.99,41.66,41.73,171800.0,41.97,41.99,41.66,41.73,171800.0
2008-06-10 14:10:00,41.73,41.74,41.59,41.6,82100.0,41.73,41.74,41.59,41.6,82100.0
2008-06-10 14:20:00,41.59,41.79,41.59,41.77,92600.0,41.59,41.79,41.59,41.77,92600.0
2008-06-10 14:30:00,41.77,41.78,41.69,41.74,51300.0,41.77,41.78,41.69,41.74,51300.0
2008-06-10 14:40:00,41.75,41.85,41.72,41.77,81600.0,41.75,41.85,41.72,41.77,81600.0
2008-06-10 14:50:00,41.76,41.85,41.69,41.81,83200.0,41.76,41.85,41.69,41.81,83200.0
2008-06-10 15:00:00,41.82,42.04,41.81,41.91,240900.0,41.82,42.04,41.81,41.91,240900.0
2008-06-10 15:10:00,41.9,41.96,41.84,41.87,173700.0,41.9,41.96,41.84,41.87,173700.0
2008-06-10 15:20:00,41.88,42.01,41.88,41.98,133600.0,41.88,42.01,41.88,41.98,133600.0
2008-06-10 15:30:00,41.98,42.0,41.87,41.9,168200.0,41.98,42.0,41.87,41.9,168200.0
2008-06-10 15:40:00,41.91,41.95,41.79,41.85,200300.0,41.91,41.95,41.79,41.85,200300.0
2008-06-10 15:50:00,41.85,41.93,41.74,41.76,441200.0,41.85,41.93,41.74,41.76,441200.0
2008-06-11 09:30:00,41.58,41.94,41.42,41.48,132200.0,41.58,41.94,41.42,41.48,132200.0
2008-06-11 09:40:00,41.49,41.55,41.33,41.39,70400.0,41.49,41.55,41.33,41.39,70400.0
2008-06-11 09:50:00,41.37,41.4,41.17,41.17,158500.0,41.37,41.4,41.17,41.17,158500.0
2008-06-11 10:00:00,41.16,41.24,41.04,41.21,146300.0,41.16,41.24,41.04,41.21,146300.0
2008-06-11 10:10:00,41.2,41.22,40.99,41.04,191700.0,41.2,41.22,40.99,41.04,191700.0
2008-06-11 10:20:00,41.05,41.06,40.68,40.75,182900.0,41.05,41.06,40.68,40.75,182900.0
2008-06-11 10:30:00,40.75,40.91,40.68,40.91,491200.0,40.75,40.91,40.68,40.91,491200.0
2008-06-11 10:40:00,40.93,40.94,40.67,40.84,192000.0,40.93,40.94,40.67,40.84,192000.0
2008-06-11 10:50:00,40.84,41.1,40.81,41.09,180800.0,40.84,41.1,40.81,41.09,180800.0
2008-06-11 11:00:00,41.09,41.1,40.94,40.98,123600.0,41.09,41.1,40.94,40.98,123600.0
2008-06-11 11:10:00,40.98,41.21,40.96,41.1,164700.0,40.98,41.21,40.96,41.1,164700.0
2008-06-11 11:20:00,41.1,41.12,40.84,40.9,192400.0,41.1,41.12,40.84,40.9,192400.0
2008-06-11 11:30:00,40.9,41.03,40.83,41.03,119700.0,40.9,41.03,40.83,41.03,119700.0
2008-06-11 11:40:00,41.02,41.06,40.89,40.94,67400.0,41.02,41.06,40.89,40.94,67400.0
2008-06-11 11:50:00,40.96,41.19,40.95,41.15,78600.0,40.96,41.19,40.95,41.15,78600.0
2008-06-11 12:00:00,41.14,41.16,41.04,41.13,50300.0,41.14,41.16,41.04,41.13,50300.0
2008-06-11 12:10:00,41.11,41.17,41.05,41.12,73200.0,41.11,41.17,41.05,41.12,73200.0
2008-06-11 12:20:00,41.11,41.15,40.94,40.97,54200.0,41.11,41.15,40.94,40.97,54200.0
2008-06-11 12:30:00,40.96,41.1,40.94,41.0,100200.0,40.96,41.1,40.94,41.0,100200.0
2008-06-11 12:40:00,41.0,41.02,40.84,40.89,111200.0,41.0,41.02,40.84,40.89,111200.0
2008-06-11 12:50:00,40.9,40.9,40.76,40.8,124700.0,40.9,40.9,40.76,40.8,124700.0
2008-06-11 13:00:00,40.79,40.81,40.76,40.8,165500.0,40.79,40.81,40.76,40.8,165500.0
2008-06-11 13:10:00,40.79,40.89,40.72,40.85,119000.0,40.79,40.89,40.72,40.85,119000.0
2008-06-11 13:20:00,40.85,40.87,40.78,40.82,76600.0,40.85,40.87,40.78,40.82,76600.0
2008-06-11 13:30:00,40.82,40.83,40.68,40.71,83200.0,40.82,40.83,40.68,40.71,83200.0
2008-06-11 13:40:00,40.71,40.8,40.71,40.76,57600.0,40.71,40.8,40.71,40.76,57600.0
2008-06-11 13:50:00,40.78,40.79,40.7,40.77,59900.0,40.78,40.79,40.7,40.77,59900.0
2008-06-11 14:00:00,40.78,40.86,40.65,40.83,126600.0,40.78,40.86,40.65,40.83,126600.0
2008-06-11 14:10:00,40.85,40.95,40.79,40.92,98300.0,40.85,40.95,40.79,40.92,98300.0
2008-06-11 14:20:00,40.92,41.0,40.86,40.87,119500.0,40.92,41.0,40.86,40.87,119500.0
2008-06-11 14:30:00,40.88,40.93,40.79,40.84,80400.0,40.88,40.93,40.79,40.84,80400.0
2008-06-11 14:40:00,40.83,40.96,40.83,40.87,108900.0,40.83,40.96,40.83,40.87,108900.0
2008-06-11 14:50:00,40.87,40.91,40.81,40.81,76900.0,40.87,40.91,40.81,40.81,76900.0
2008-06-11 15:00:00,40.8,40.92,40.8,40.9,83600.0,40.8,40.92,40.8,40.9,83600.0
2008-06-11 15:10:00,40.9,40.91,40.8,40.81,195200.0,40.9,40.91,40.8,40.81,195200.0
2008-06-11 15:20:00,40.8,40.9,40.74,40.89,262900.0,40.8,40.9,40.74,40.89,262900.0
2008-06-11 15:30:00,40.9,40.92,40.76,40.78,295100.0,40.9,40.92,40.76,40.78,295100.0
2008-06-11 15:40:00,40.79,40.92,40.79,40.86,300500.0,40.79,40.92,40.79,40.86,300500.0
2008-06-11 15:50:00,40.85,40.89,40.71,40.79,500200.0,40.85,40.89,40.71,40.79,500200.0
2008-06-12 09:30:00,40.62,41.31,40.62,41.1,89000.0,40.62,41.31,40.62,41.1,89000.0
2008-06-12 09:40:00,41.12,41.36,41.11,41.33,105800.0,41.12,41.36,41.11,41.33,105800.0
2008-06-12 09:50:00,41.33,41.59,41.32,41.34,127700.0,41.33,41.59,41.32,41.34,127700.0
2008-06-12 10:00:00,41.33,41.45,41.21,41.39,140400.0,41.33,41.45,41.21,41.39,140400.0
2008-06-12 10:10:00,41.41,41.41,41.22,41.24,66400.0,41.41,41.41,41.22,41.24,66400.0
2008-06-12 10:20:00,41.22,41.35,41.11,41.29,60800.0,41.22,41.35,41.11,41.29,60800.0
2008-06-12 10:30:00,41.3,41.32,41.09,41.17,157600.0,41.3,41.32,41.09,41.17,157600.0
2008-06-12 10:40:00,41.17,41.22,41.09,41.17,94300.0,41.17,41.22,41.09,41.17,94300.0
2008-06-12 10:50:00,41.16,41.33,41.14,41.33,103500.0,41.16,41.33,41.14,41.33,103500.0
2008-06-12 11:00:00,41.33,41.46,41.3,41.36,150000.0,41.33,41.46,41.3,41.36,150000.0
2008-06-12 11:10:00,41.36,41.49,41.33,41.35,69800.0,41.36,41.49,41.33,41.35,69800.0
2008-06-12 11:20:00,41.35,41.39,41.16,41.19,198200.0,41.35,41.39,41.16,41.19,198200.0
2008-06-12 11:30:00,41.2,41.34,41.2,41.33,113000.0,41.2,41.34,41.2,41.33,113000.0
2008-06-12 11:40:00,41.33,41.34,41.14,41.19,71800.0,41.33,41.34,41.14,41.19,71800.0
2008-06-12 11:50:00,41.18,41.23,41.06,41.2,59800.0,41.18,41.23,41.06,41.2,59800.0
2008-06-12 12:00:00,41.21,41.39,41.21,41.39,60500.0,41.21,41.39,41.21,41.39,60500.0
2008-06-12 12:10:00,41.4,41.51,41.38,41.44,200700.0,41.4,41.51,41.38,41.44,200700.0
2008-06-12 12:20:00,41.43,41.51,41.39,41.47,81500.0,41.43,41.51,41.39,41.47,81500.0
2008-06-12 12:30:00,41.47,41.49,41.4,41.45,63900.0,41.47,41.49,41.4,41.45,63900.0
2008-06-12 12:40:00,41.44,41.48,41.32,41.34,86100.0,41.44,41.48,41.32,41.34,86100.0
2008-06-12 12:50:00,41.36,41.37,41.23,41.27,104600.0,41.36,41.37,41.23,41.27,104600.0
2008-06-12 13:00:00,41.26,41.33,41.17,41.25,126400.0,41.26,41.33,41.17,41.25,126400.0
2008-06-12 13:10:00,41.25,41.34,41.14,41.24,100500.0,41.25,41.34,41.14,41.24,100500.0
2008-06-12 13:20:00,41.22,41.37,41.21,41.32,58500.0,41.22,41.37,41.21,41.32,58500.0
2008-06-12 13:30:00,41.32,41.32,41.16,41.25,78300.0,41.32,41.32,41.16,41.25,78300.0
2008-06-12 13:40:00,41.25,41.26,40.98,41.0,94500.0,41.25,41.26,40.98,41.0,94500.0
2008-06-12 13:50:00,40.99,41.12,40.95,41.1,69100.0,40.99,41.12,40.95,41.1,69100.0
2008-06-12 14:00:00,41.1,41.18,40.98,41.17,101300.0,41.1,41.18,40.98,41.17,101300.0
2008-06-12 14:10:00,41.18,41.26,41.12,41.19,94700.0,41.18,41.26,41.12,41.19,94700.0
2008-06-12 14:20:00,41.19,41.26,41.09,41.12,78800.0,41.19,41.26,41.09,41.12,78800.0
2008-06-12 14:30:00,41.11,41.24,41.01,41.09,77700.0,41.11,41.24,41.01,41.09,77700.0
2008-06-12 14:40:00,41.09,41.17,40.9,40.92,126500.0,41.09,41.17,40.9,40.92,126500.0
2008-06-12 14:50:00,40.91,41.12,40.82,41.12,116100.0,40.91,41.12,40.82,41.12,116100.0
2008-06-12 15:00:00,41.13,41.2,40.96,41.17,170000.0,41.13,41.2,40.96,41.17,170000.0
2008-06-12 15:10:00,41.17,41.18,40.96,40.97,142500.0,41.17,41.18,40.96,40.97,142500.0
2008-06-12 15:20:00,40.96,40.97,40.6,40.75,383500.0,40.96,40.97,40.6,40.75,383500.0
2008-06-12 15:30:00,40.74,40.92,40.74,40.78,227100.0,40.74,40.92,40.74,40.78,227100.0
2008-06-12 15:40:00,40.78,41.0,40.72,40.95,260100.0,40.78,41.0,40.72,40.95,260100.0
2008-06-12 15:50:00,40.94,41.11,40.89,41.04,384200.0,40.94,41.11,40.89,41.04,384200.0
2008-06-13 09:30:00,41.93,41.94,41.73,41.88,197200.0,41.93,41.94,41.73,41.88,197200.0
2008-06-13 09:40:00,41.86,42.21,41.83,42.19,164700.0,41.86,42.21,41.83,42.19,164700.0
2008-06-13 09:50:00,42.19,42.47,42.14,42.45,259800.0,42.19,42.47,42.14,42.45,259800.0
2008-06-13 10:00:00,42.44,42.75,42.43,42.74,265000.0,42.44,42.75,42.43,42.74,265000.0
2008-06-13 10:10:00,42.73,42.99,42.6,42.93,172300.0,42.73,42.99,42.6,42.93,172300.0
2008-06-13 10:20:00,42.92,43.15,42.92,43.12,166400.0,42.92,43.15,42.92,43.12,166400.0
2008-06-13 10:30:00,43.12,43.14,42.81,42.82,147100.0,43.12,43.14,42.81,42.82,147100.0
2008-06-13 10:40:00,42.8,42.82,42.72,42.77,91500.0,42.8,42.82,42.72,42.77,91500.0
2008-06-13 10:50:00,42.77,42.79,42.53,42.68,114200.0,42.77,42.79,42.53,42.68,114200.0
2008-06-13 11:00:00,42.68,42.78,42.65,42.65,55600.0,42.68,42.78,42.65,42.65,55600.0
2008-06-13 11:10:00,42.64,42.75,42.63,42.68,115300.0,42.64,42.75,42.63,42.68,115300.0
2008-06-13 11:20:00,42.68,42.69,42.56,42.65,80900.0,42.68,42.69,42.56,42.65,80900.0
2008-06-13 11:30:00,42.65,42.65,42.5,42.51,42600.0,42.65,42.65,42.5,42.51,42600.0
2008-06-13 11:40:00,42.52,42.62,42.49,42.57,46400.0,42.52,42.62,42.49,42.57,46400.0
2008-06-13 11:50:00,42.55,42.67,42.53,42.57,31100.0,42.55,42.67,42.53,42.57,31100.0
2008-06-13 12:00:00,42.59,42.66,42.55,42.62,38000.0,42.59,42.66,42.55,42.62,38000.0
2008-06-13 12:10:00,42.61,42.67,42.58,42.59,33200.0,42.61,42.67,42.58,42.59,33200.0
2008-06-13 12:20:00,42.6,42.66,42.57,42.64,46300.0,42.6,42.66,42.57,42.64,46300.0
2008-06-13 12:30:00,42.65,42.71,42.51,42.51,50700.0,42.65,42.71,42.51,42.51,50700.0
2008-06-13 12:40:00,42.5,42.58,42.44,42.45,79100.0,42.5,42.58,42.44,42.45,79100.0
2008-06-13 12:50:00,42.44,42.56,42.41,42.54,43900.0,42.44,42.56,42.41,42.54,43900.0
2008-06-13 13:00:00,42.54,42.59,42.32,42.38,82600.0,42.54,42.59,42.32,42.38,82600.0
2008-06-13 13:10:00,42.39,42.52,42.37,42.48,58200.0,42.39,42.52,42.37,42.48,58200.0
2008-06-13 13:20:00,42.48,42.57,42.44,42.46,56000.0,42.48,42.57,42.44,42.46,56000.0
2008-06-13 13:30:00,42.47,42.49,42.38,42.46,67000.0,42.47,42.49,42.38,42.46,67000.0
2008-06-13 13:40:00,42.44,42.45,42.21,42.29,78500.0,42.44,42.45,42.21,42.29,78500.0
2008-06-13 13:50:00,42.29,42.3,42.23,42.26,132000.0,42.29,42.3,42.23,42.26,132000.0
2008-06-13 14:00:00,42.25,42.3,42.15,42.19,100100.0,42.25,42.3,42.15,42.19,100100.0
2008-06-13 14:10:00,42.19,42.4,42.19,42.39,130900.0,42.19,42.4,42.19,42.39,130900.0
2008-06-13 14:20:00,42.38,42.38,42.2,42.21,113200.0,42.38,42.38,42.2,42.21,113200.0
2008-06-13 14:30:00,42.21,42.3,42.21,42.28,102400.0,42.21,42.3,42.21,42.28,102400.0
2008-06-13 14:40:00,42.26,42.32,42.25,42.29,107600.0,42.26,42.32,42.25,42.29,107600.0
2008-06-13 14:50:00,42.29,42.33,42.23,42.31,89900.0,42.29,42.33,42.23,42.31,89900.0
2008-06-13 15:00:00,42.31,42.38,42.29,42.33,135400.0,42.31,42.38,42.29,42.33,135400.0
2008-06-13 15:10:00,42.32,42.33,42.2,42.21,122600.0,42.32,42.33,42.2,42.21,122600.0
2008-06-13 15:20:00,42.21,42.24,42.1,42.13,214200.0,42.21,42.24,42.1,42.13,214200.0
2008-06-13 15:30:00,42.13,42.16,42.0,42.12,302900.0,42.13,42.16,42.0,42.12,302900.0
2008-06-13 15:40:00,42.12,42.41,42.12,42.35,353200.0,42.12,42.41,42.12,42.35,353200.0
2008-06-13 15:50:00,42.35,42.9,42.35,42.65,796900.0,42.35,42.9,42.35,42.65,796900.0
2008-06-16 09:30:00,42.39,42.5,42.08,42.43,126400.0,42.39,42.5,42.08,42.43,126400.0
2008-06-16 09:40:00,42.4,42.61,42.19,42.3,144400.0,42.4,42.61,42.19,42.3,144400.0
2008-06-16 09:50:00,42.26,42.69,42.26,42.55,99500.0,42.26,42.69,42.26,42.55,99500.0
2008-06-16 10:00:00,42.55,42.72,42.44,42.65,92900.0,42.55,42.72,42.44,42.65,92900.0
2008-06-16 10:10:00,42.65,42.86,42.49,42.83,105300.0,42.65,42.86,42.49,42.83,105300.0
2008-06-16 10:20:00,42.84,42.89,42.51,42.58,111400.0,42.84,42.89,42.51,42.58,111400.0
2008-06-16 10:30:00,42.58,42.6,42.42,42.51,142500.0,42.58,42.6,42.42,42.51,142500.0
2008-06-16 10:40:00,42.49,42.63,42.44,42.55,102800.0,42.49,42.63,42.44,42.55,102800.0
2008-06-16 10:50:00,42.56,42.94,42.45,42.56,286800.0,42.56,42.94,42.45,42.56,286800.0
2008-06-16 11:00:00,42.57,42.7,42.54,42.62,213000.0,42.57,42.7,42.54,42.62,213000.0
2008-06-16 11:10:00,42.6,42.7,42.46,42.46,75800.0,42.6,42.7,42.46,42.46,75800.0
2008-06-16 11:20:00,42.47,42.54,42.42,42.43,79600.0,42.47,42.54,42.42,42.43,79600.0
2008-06-16 11:30:00,42.42,42.5,42.35,42.41,62000.0,42.42,42.5,42.35,42.41,62000.0
2008-06-16 11:40:00,42.41,42.51,42.41,42.44,55900.0,42.41,42.51,42.41,42.44,55900.0
2008-06-16 11:50:00,42.42,42.5,42.41,42.5,37600.0,42.42,42.5,42.41,42.5,37600.0
2008-06-16 12:00:00,42.5,42.5,42.27,42.28,79500.0,42.5,42.5,42.27,42.28,79500.0
2008-06-16 12:10:00,42.29,42.3,42.12,42.2,161200.0,42.29,42.3,42.12,42.2,161200.0
2008-06-16 12:20:00,42.2,42.3,42.15,42.27,71200.0,42.2,42.3,42.15,42.27,71200.0
2008-06-16 12:30:00,42.26,42.46,42.26,42.35,97600.0,42.26,42.46,42.26,42.35,97600.0
2008-06-16 12:40:00,42.35,42.42,42.31,42.38,41500.0,42.35,42.42,42.31,42.38,41500.0
2008-06-16 12:50:00,42.39,42.49,42.33,42.37,73800.0,42.39,42.49,42.33,42.37,73800.0
2008-06-16 13:00:00,42.36,42.44,42.31,42.31,60400.0,42.36,42.44,42.31,42.31,60400.0
2008-06-16 13:10:00,42.31,42.62,42.24,42.62,165700.0,42.31,42.62,42.24,42.62,165700.0
2008-06-16 13:20:00,42.62,42.78,42.53,42.78,134300.0,42.62,42.78,42.53,42.78,134300.0
2008-06-16 13:30:00,42.79,42.99,42.72,42.93,175500.0,42.79,42.99,42.72,42.93,175500.0
2008-06-16 13:40:00,42.93,43.11,42.92,42.98,174200.0,42.93,43.11,42.92,42.98,174200.0
2008-06-16 13:50:00,42.98,43.0,42.86,42.91,214700.0,42.98,43.0,42.86,42.91,214700.0
2008-06-16 14:00:00,42.91,42.95,42.8,42.87,146700.0,42.91,42.95,42.8,42.87,146700.0
2008-06-16 14:10:00,42.85,42.9,42.62,42.72,122300.0,42.85,42.9,42.62,42.72,122300.0
2008-06-16 14:20:00,42.72,42.76,42.6,42.61,78400.0,42.72,42.76,42.6,42.61,78400.0
2008-06-16 14:30:00,42.6,42.73,42.57,42.72,69200.0,42.6,42.73,42.57,42.72,69200.0
2008-06-16 14:40:00,42.73,42.91,42.72,42.88,103700.0,42.73,42.91,42.72,42.88,103700.0
2008-06-16 14:50:00,42.89,42.9,42.82,42.9,77500.0,42.89,42.9,42.82,42.9,77500.0
2008-06-16 15:00:00,42.89,42.91,42.76,42.81,129100.0,42.89,42.91,42.76,42.81,129100.0
2008-06-16 15:10:00,42.8,42.86,42.74,42.8,209800.0,42.8,42.86,42.74,42.8,209800.0
2008-06-16 15:20:00,42.81,42.89,42.76,42.85,140300.0,42.81,42.89,42.76,42.85,140300.0
2008-06-16 15:30:00,42.84,42.88,42.69,42.69,185000.0,42.84,42.88,42.69,42.69,185000.0
2008-06-16 15:40:00,42.69,42.79,42.67,42.69,314200.0,42.69,42.79,42.67,42.69,314200.0
2008-06-16 15:50:00,42.7,42.88,42.69,42.83,519600.0,42.7,42.88,42.69,42.83,519600.0
2008-06-17 09:30:00,41.83,42.65,41.81,42.35,967500.0,41.83,42.65,41.81,42.35,967500.0
2008-06-17 09:40:00,42.35,42.4,41.95,42.25,605900.0,42.35,42.4,41.95,42.25,605900.0
2008-06-17 09:50:00,42.27,42.4,42.19,42.27,251400.0,42.27,42.4,42.19,42.27,251400.0
2008-06-17 10:00:00,42.26,42.5,42.26,42.37,247800.0,42.26,42.5,42.26,42.37,247800.0
2008-06-17 10:10:00,42.38,42.58,42.34,42.46,268700.0,42.38,42.58,42.34,42.46,268700.0
2008-06-17 10:20:00,42.46,42.49,42.23,42.37,214000.0,42.46,42.49,42.23,42.37,214000.0
2008-06-17 10:30:00,42.37,42.5,42.25,42.48,200100.0,42.37,42.5,42.25,42.48,200100.0
2008-06-17 10:40:00,42.48,42.5,42.31,42.38,153700.0,42.48,42.5,42.31,42.38,153700.0
2008-06-17 10:50:00,42.39,42.5,42.35,42.44,150300.0,42.39,42.5,42.35,42.44,150300.0
2008-06-17 11:00:00,42.44,42.5,42.38,42.43,146000.0,42.44,42.5,42.38,42.43,146000.0
2008-06-17 11:10:00,42.43,42.5,42.28,42.35,185200.0,42.43,42.5,42.28,42.35,185200.0
2008-06-17 11:20:00,42.35,42.42,42.27,42.32,140200.0,42.35,42.42,42.27,42.32,140200.0
2008-06-17 11:30:00,42.33,42.35,42.15,42.16,127100.0,42.33,42.35,42.15,42.16,127100.0
2008-06-17 11:40:00,42.18,42.24,42.08,42.09,93200.0,42.18,42.24,42.08,42.09,93200.0
2008-06-17 11:50:00,42.09,42.29,42.05,42.19,132100.0,42.09,42.29,42.05,42.19,132100.0
2008-06-17 12:00:00,42.18,42.24,42.08,42.18,76700.0,42.18,42.24,42.08,42.18,76700.0
2008-06-17 12:10:00,42.19,42.19,42.03,42.07,61300.0,42.19,42.19,42.03,42.07,61300.0
2008-06-17 12:20:00,42.07,42.09,41.88,41.91,117000.0,42.07,42.09,41.88,41.91,117000.0
2008-06-17 12:30:00,41.93,41.94,41.65,41.69,200700.0,41.93,41.94,41.65,41.69,200700.0
2008-06-17 12:40:00,41.68,41.69,41.56,41.59,157900.0,41.68,41.69,41.56,41.59,157900.0
2008-06-17 12:50:00,41.59,41.6,41.45,41.47,177400.0,41.59,41.6,41.45,41.47,177400.0
2008-06-17 13:00:00,41.48,41.84,41.44,41.81,175800.0,41.48,41.84,41.44,41.81,175800.0
2008-06-17 13:10:00,41.8,42.04,41.78,41.84,182900.0,41.8,42.04,41.78,41.84,182900.0
2008-06-17 13:20:00,41.84,41.85,41.73,41.75,84000.0,41.84,41.85,41.73,41.75,84000.0
2008-06-17 13:30:00,41.75,41.91,41.75,41.89,57800.0,41.75,41.91,41.75,41.89,57800.0
2008-06-17 13:40:00,41.91,42.0,41.88,41.96,101100.0,41.91,42.0,41.88,41.96,101100.0
2008-06-17 13:50:00,41.96,41.97,41.93,41.95,41600.0,41.96,41.97,41.93,41.95,41600.0
2008-06-17 14:00:00,41.96,42.01,41.83,41.85,114300.0,41.96,42.01,41.83,41.85,114300.0
2008-06-17 14:10:00,41.86,41.91,41.74,41.75,95100.0,41.86,41.91,41.74,41.75,95100.0
2008-06-17 14:20:00,41.74,41.85,41.71,41.74,149700.0,41.74,41.85,41.71,41.74,149700.0
2008-06-17 14:30:00,41.74,41.76,41.67,41.68,152600.0,41.74,41.76,41.67,41.68,152600.0
2008-06-17 14:40:00,41.68,41.78,41.65,41.76,100600.0,41.68,41.78,41.65,41.76,100600.0
2008-06-17 14:50:00,41.76,41.79,41.69,41.69,171200.0,41.76,41.79,41.69,41.69,171200.0
2008-06-17 15:00:00,41.69,41.78,41.68,41.73,139800.0,41.69,41.78,41.68,41.73,139800.0
2008-06-17 15:10:00,41.74,41.84,41.6,41.6,212500.0,41.74,41.84,41.6,41.6,212500.0
2008-06-17 15:20:00,41.61,41.62,41.49,41.52,248500.0,41.61,41.62,41.49,41.52,248500.0
2008-06-17 15:30:00,41.51,41.6,41.36,41.4,356500.0,41.51,41.6,41.36,41.4,356500.0
2008-06-17 15:40:00,41.4,41.56,41.39,41.43,406400.0,41.4,41.56,41.39,41.43,406400.0
2008-06-17 15:50:00,41.43,41.5,41.4,41.4,722500.0,41.43,41.5,41.4,41.4,722500.0
2008-06-18 09:30:00,40.81,41.39,40.71,41.32,250500.0,40.81,41.39,40.71,41.32,250500.0
2008-06-18 09:40:00,41.33,41.37,41.15,41.2,217100.0,41.33,41.37,41.15,41.2,217100.0
2008-06-18 09:50:00,41.2,41.2,40.99,41.13,169300.0,41.2,41.2,40.99,41.13,169300.0
2008-06-18 10:00:00,41.13,41.26,41.12,41.22,92600.0,41.13,41.26,41.12,41.22,92600.0
2008-06-18 10:10:00,41.23,41.49,41.23,41.49,142900.0,41.23,41.49,41.23,41.49,142900.0
2008-06-18 10:20:00,41.48,41.49,41.25,41.31,96800.0,41.48,41.49,41.25,41.31,96800.0
2008-06-18 10:30:00,41.31,41.36,41.19,41.34,127500.0,41.31,41.36,41.19,41.34,127500.0
2008-06-18 10:40:00,41.33,41.37,41.22,41.23,85200.0,41.33,41.37,41.22,41.23,85200.0
2008-06-18 10:50:00,41.23,41.29,41.05,41.09,179600.0,41.23,41.29,41.05,41.09,179600.0
2008-06-18 11:00:00,41.09,41.17,41.03,41.14,198700.0,41.09,41.17,41.03,41.14,198700.0
2008-06-18 11:10:00,41.15,41.27,41.11,41.18,157500.0,41.15,41.27,41.11,41.18,157500.0
2008-06-18 11:20:00,41.18,41.3,41.17,41.23,102900.0,41.18,41.3,41.17,41.23,102900.0
2008-06-18 11:30:00,41.24,41.3,41.23,41.24,73700.0,41.24,41.3,41.23,41.24,73700.0
2008-06-18 11:40:00,41.24,41.41,41.24,41.35,137900.0,41.24,41.41,41.24,41.35,137900.0
2008-06-18 11:50:00,41.35,41.54,41.31,41.44,171800.0,41.35,41.54,41.31,41.44,171800.0
2008-06-18 12:00:00,41.44,41.49,41.4,41.43,141900.0,41.44,41.49,41.4,41.43,141900.0
2008-06-18 12:10:00,41.43,41.43,41.3,41.31,79400.0,41.43,41.43,41.3,41.31,79400.0
2008-06-18 12:20:00,41.31,41.31,41.2,41.22,63800.0,41.31,41.31,41.2,41.22,63800.0
2008-06-18 12:30:00,41.23,41.33,41.21,41.27,53300.0,41.23,41.33,41.21,41.27,53300.0
2008-06-18 12:40:00,41.27,41.28,41.06,41.17,62200.0,41.27,41.28,41.06,41.17,62200.0
2008-06-18 12:50:00,41.16,41.25,41.13,41.23,56400.0,41.16,41.25,41.13,41.23,56400.0
2008-06-18 13:00:00,41.23,41.23,41.06,41.06,94300.0,41.23,41.23,41.06,41.06,94300.0
2008-06-18 13:10:00,41.05,41.08,40.94,41.03,111900.0,41.05,41.08,40.94,41.03,111900.0
2008-06-18 13:20:00,41.04,41.11,41.02,41.04,67600.0,41.04,41.11,41.02,41.04,67600.0
2008-06-18 13:30:00,41.04,41.04,40.94,40.94,106800.0,41.04,41.04,40.94,40.94,106800.0
2008-06-18 13:40:00,40.95,41.04,40.95,41.03,82500.0,40.95,41.04,40.95,41.03,82500.0
2008-06-18 13:50:00,41.03,41.22,41.03,41.17,126600.0,41.03,41.22,41.03,41.17,126600.0
2008-06-18 14:00:00,41.17,41.3,41.16,41.25,137900.0,41.17,41.3,41.16,41.25,137900.0
2008-06-18 14:10:00,41.25,41.27,41.12,41.12,123900.0,41.25,41.27,41.12,41.12,123900.0
2008-06-18 14:20:00,41.12,41.13,40.96,40.99,145500.0,41.12,41.13,40.96,40.99,145500.0
2008-06-18 14:30:00,40.99,41.16,40.94,41.14,125200.0,40.99,41.16,40.94,41.14,125200.0
2008-06-18 14:40:00,41.14,41.2,41.12,41.14,94900.0,41.14,41.2,41.12,41.14,94900.0
2008-06-18 14:50:00,41.14,41.33,41.14,41.27,145700.0,41.14,41.33,41.14,41.27,145700.0
2008-06-18 15:00:00,41.28,41.36,41.14,41.36,174500.0,41.28,41.36,41.14,41.36,174500.0
2008-06-18 15:10:00,41.35,41.37,41.26,41.37,150400.0,41.35,41.37,41.26,41.37,150400.0
2008-06-18 15:20:00,41.37,41.41,41.25,41.27,199800.0,41.37,41.41,41.25,41.27,199800.0
2008-06-18 15:30:00,41.26,41.28,41.12,41.16,242000.0,41.26,41.28,41.12,41.16,242000.0
2008-06-18 15:40:00,41.15,41.17,40.98,41.0,325600.0,41.15,41.17,40.98,41.0,325600.0
2008-06-18 15:50:00,40.99,41.1,40.93,40.93,524200.0,40.99,41.1,40.93,40.93,524200.0
2008-06-19 09:30:00,41.08,41.13,40.73,40.81,95000.0,41.08,41.13,40.73,40.81,95000.0
2008-06-19 09:40:00,40.81,40.82,40.56,40.76,141600.0,40.81,40.82,40.56,40.76,141600.0
2008-06-19 09:50:00,40.76,40.83,40.68,40.72,81200.0,40.76,40.83,40.68,40.72,81200.0
2008-06-19 10:00:00,40.72,40.73,40.39,40.41,182400.0,40.72,40.73,40.39,40.41,182400.0
2008-06-19 10:10:00,40.42,40.48,40.34,40.46,164400.0,40.42,40.48,40.34,40.46,164400.0
2008-06-19 10:20:00,40.46,40.77,40.46,40.7,91400.0,40.46,40.77,40.46,40.7,91400.0
2008-06-19 10:30:00,40.7,40.99,40.67,40.94,134300.0,40.7,40.99,40.67,40.94,134300.0
2008-06-19 10:40:00,40.93,40.98,40.83,40.87,72300.0,40.93,40.98,40.83,40.87,72300.0
2008-06-19 10:50:00,40.87,41.08,40.83,40.94,108700.0,40.87,41.08,40.83,40.94,108700.0
2008-06-19 11:00:00,40.95,41.1,40.94,40.99,67700.0,40.95,41.1,40.94,40.99,67700.0
2008-06-19 11:10:00,40.99,41.0,40.83,40.98,108200.0,40.99,41.0,40.83,40.98,108200.0
2008-06-19 11:20:00,40.98,41.02,40.84,41.0,81900.0,40.98,41.02,40.84,41.0,81900.0
2008-06-19 11:30:00,41.0,41.1,40.93,41.0,113100.0,41.0,41.1,40.93,41.0,113100.0
2008-06-19 11:40:00,41.0,41.1,40.98,41.09,42100.0,41.0,41.1,40.98,41.09,42100.0
2008-06-19 11:50:00,41.09,41.21,41.05,41.17,126700.0,41.09,41.21,41.05,41.17,126700.0
2008-06-19 12:00:00,41.17,41.49,41.16,41.49,99500.0,41.17,41.49,41.16,41.49,99500.0
2008-06-19 12:10:00,41.48,41.76,41.45,41.69,198400.0,41.48,41.76,41.45,41.69,198400.0
2008-06-19 12:20:00,41.68,41.8,41.65,41.67,107500.0,41.68,41.8,41.65,41.67,107500.0
2008-06-19 12:30:00,41.68,41.8,41.6,41.62,88900.0,41.68,41.8,41.6,41.62,88900.0
2008-06-19 12:40:00,41.62,41.63,41.36,41.43,141800.0,41.62,41.63,41.36,41.43,141800.0
2008-06-19 12:50:00,41.45,41.55,41.4,41.44,36300.0,41.45,41.55,41.4,41.44,36300.0
2008-06-19 13:00:00,41.45,41.56,41.43,41.56,38000.0,41.45,41.56,41.43,41.56,38000.0
2008-06-19 13:10:00,41.56,41.6,41.51,41.56,39100.0,41.56,41.6,41.51,41.56,39100.0
2008-06-19 13:20:00,41.56,41.61,41.49,41.6,65000.0,41.56,41.61,41.49,41.6,65000.0
2008-06-19 13:30:00,41.6,41.61,41.55,41.55,129800.0,41.6,41.61,41.55,41.55,129800.0
2008-06-19 13:40:00,41.56,41.58,41.48,41.48,108300.0,41.56,41.58,41.48,41.48,108300.0
2008-06-19 13:50:00,41.49,41.57,41.43,41.57,44800.0,41.49,41.57,41.43,41.57,44800.0
2008-06-19 14:00:00,41.56,41.58,41.48,41.57,89500.0,41.56,41.58,41.48,41.57,89500.0
2008-06-19 14:10:00,41.57,41.62,41.54,41.59,65200.0,41.57,41.62,41.54,41.59,65200.0
2008-06-19 14:20:00,41.6,41.67,41.53,41.64,141400.0,41.6,41.67,41.53,41.64,141400.0
2008-06-19 14:30:00,41.64,41.94,41.61,41.92,224700.0,41.64,41.94,41.61,41.92,224700.0
2008-06-19 14:40:00,41.92,42.05,41.84,42.02,246700.0,41.92,42.05,41.84,42.02,246700.0
2008-06-19 14:50:00,42.03,42.07,41.9,42.03,154500.0,42.03,42.07,41.9,42.03,154500.0
2008-06-19 15:00:00,42.03,42.18,42.02,42.11,246500.0,42.03,42.18,42.02,42.11,246500.0
2008-06-19 15:10:00,42.11,42.19,42.01,42.16,179400.0,42.11,42.19,42.01,42.16,179400.0
2008-06-19 15:20:00,42.16,42.16,41.96,41.96,189300.0,42.16,42.16,41.96,41.96,189300.0
2008-06-19 15:30:00,41.96,41.99,41.85,41.92,193400.0,41.96,41.99,41.85,41.92,193400.0
2008-06-19 15:40:00,41.92,41.97,41.87,41.9,189300.0,41.92,41.97,41.87,41.9,189300.0
2008-06-19 15:50:00,41.9,42.0,41.9,42.0,422700.0,41.9,42.0,41.9,42.0,422700.0
2008-06-20 09:30:00,41.67,41.76,41.39,41.59,1473200.0,41.67,41.76,41.39,41.59,1473200.0
2008-06-20 09:40:00,41.57,41.66,41.44,41.57,92600.0,41.57,41.66,41.44,41.57,92600.0
2008-06-20 09:50:00,41.56,41.6,41.37,41.45,130600.0,41.56,41.6,41.37,41.45,130600.0
2008-06-20 10:00:00,41.43,41.44,40.94,41.12,212900.0,41.43,41.44,40.94,41.12,212900.0
2008-06-20 10:10:00,41.13,41.15,41.07,41.11,103100.0,41.13,41.15,41.07,41.11,103100.0
2008-06-20 10:20:00,41.11,41.19,41.0,41.12,102600.0,41.11,41.19,41.0,41.12,102600.0
2008-06-20 10:30:00,41.12,41.14,40.76,40.85,242800.0,41.12,41.14,40.76,40.85,242800.0
2008-06-20 10:40:00,40.86,41.01,40.82,40.97,125600.0,40.86,41.01,40.82,40.97,125600.0
2008-06-20 10:50:00,40.97,41.13,40.95,41.05,105300.0,40.97,41.13,40.95,41.05,105300.0
2008-06-20 11:00:00,41.05,41.17,40.95,41.1,89500.0,41.05,41.17,40.95,41.1,89500.0
2008-06-20 11:10:00,41.1,41.13,40.97,40.98,75500.0,41.1,41.13,40.97,40.98,75500.0
2008-06-20 11:20:00,40.97,41.05,40.93,40.98,88200.0,40.97,41.05,40.93,40.98,88200.0
2008-06-20 11:30:00,40.97,40.97,40.9,40.91,45500.0,40.97,40.97,40.9,40.91,45500.0
2008-06-20 11:40:00,40.91,40.94,40.72,40.73,102600.0,40.91,40.94,40.72,40.73,102600.0
2008-06-20 11:50:00,40.72,40.85,40.72,40.8,76400.0,40.72,40.85,40.72,40.8,76400.0
2008-06-20 12:00:00,40.81,40.84,40.75,40.79,86700.0,40.81,40.84,40.75,40.79,86700.0
2008-06-20 12:10:00,40.8,40.9,40.78,40.87,35900.0,40.8,40.9,40.78,40.87,35900.0
2008-06-20 12:20:00,40.86,40.87,40.76,40.86,49900.0,40.86,40.87,40.76,40.86,49900.0
2008-06-20 12:30:00,40.84,40.85,40.72,40.73,47600.0,40.84,40.85,40.72,40.73,47600.0
2008-06-20 12:40:00,40.73,40.8,40.71,40.72,28000.0,40.73,40.8,40.71,40.72,28000.0
2008-06-20 12:50:00,40.74,40.79,40.72,40.77,17900.0,40.74,40.79,40.72,40.77,17900.0
2008-06-20 13:00:00,40.76,40.84,40.73,40.83,39800.0,40.76,40.84,40.73,40.83,39800.0
2008-06-20 13:10:00,40.83,40.94,40.8,40.83,53800.0,40.83,40.94,40.8,40.83,53800.0
2008-06-20 13:20:00,40.82,40.84,40.54,40.62,134400.0,40.82,40.84,40.54,40.62,134400.0
2008-06-20 13:30:00,40.62,40.68,40.53,40.68,141100.0,40.62,40.68,40.53,40.68,141100.0
2008-06-20 13:40:00,40.69,40.71,40.61,40.65,60600.0,40.69,40.71,40.61,40.65,60600.0
2008-06-20 13:50:00,40.66,40.78,40.63,40.71,51800.0,40.66,40.78,40.63,40.71,51800.0
2008-06-20 14:00:00,40.7,40.73,40.62,40.67,73300.0,40.7,40.73,40.62,40.67,73300.0
2008-06-20 14:10:00,40.67,40.69,40.61,40.61,134100.0,40.67,40.69,40.61,40.61,134100.0
2008-06-20 14:20:00,40.6,40.72,40.59,40.72,86000.0,40.6,40.72,40.59,40.72,86000.0
2008-06-20 14:30:00,40.72,40.74,40.62,40.63,79000.0,40.72,40.74,40.62,40.63,79000.0
2008-06-20 14:40:00,40.62,40.69,40.61,40.63,80300.0,40.62,40.69,40.61,40.63,80300.0
2008-06-20 14:50:00,40.64,40.65,40.38,40.41,172100.0,40.64,40.65,40.38,40.41,172100.0
2008-06-20 15:00:00,40.42,40.47,40.33,40.4,212100.0,40.42,40.47,40.33,40.4,212100.0
2008-06-20 15:10:00,40.4,40.56,40.38,40.53,168100.0,40.4,40.56,40.38,40.53,168100.0
2008-06-20 15:20:00,40.54,40.76,40.52,40.66,230000.0,40.54,40.76,40.52,40.66,230000.0
2008-06-20 15:30:00,40.65,40.75,40.63,40.66,295400.0,40.65,40.75,40.63,40.66,295400.0
2008-06-20 15:40:00,40.65,40.86,40.61,40.71,453400.0,40.65,40.86,40.61,40.71,453400.0
2008-06-20 15:50:00,40.71,40.71,40.58,40.58,850000.0,40.71,40.71,40.58,40.58,850000.0
2008-06-23 09:30:00,40.8,40.91,40.63,40.73,167900.0,40.8,40.91,40.63,40.73,167900.0
2008-06-23 09:40:00,40.7,40.8,40.55,40.59,122100.0,40.7,40.8,40.55,40.59,122100.0
2008-06-23 09:50:00,40.59,40.67,40.44,40.52,139700.0,40.59,40.67,40.44,40.52,139700.0
2008-06-23 10:00:00,40.52,40.58,40.27,40.43,191500.0,40.52,40.58,40.27,40.43,191500.0
2008-06-23 10:10:00,40.43,40.63,40.4,40.53,91800.0,40.43,40.63,40.4,40.53,91800.0
2008-06-23 10:20:00,40.54,40.54,40.37,40.4,108500.0,40.54,40.54,40.37,40.4,108500.0
2008-06-23 10:30:00,40.39,40.59,40.39,40.47,76600.0,40.39,40.59,40.39,40.47,76600.0
2008-06-23 10:40:00,40.46,40.55,40.3,40.4,108200.0,40.46,40.55,40.3,40.4,108200.0
2008-06-23 10:50:00,40.42,40.42,40.16,40.31,107000.0,40.42,40.42,40.16,40.31,107000.0
2008-06-23 11:00:00,40.3,40.38,40.24,40.29,104800.0,40.3,40.38,40.24,40.29,104800.0
2008-06-23 11:10:00,40.29,40.38,40.18,40.18,144400.0,40.29,40.38,40.18,40.18,144400.0
2008-06-23 11:20:00,40.18,40.31,40.12,40.3,107400.0,40.18,40.31,40.12,40.3,107400.0
2008-06-23 11:30:00,40.31,40.4,40.29,40.38,63500.0,40.31,40.4,40.29,40.38,63500.0
2008-06-23 11:40:00,40.39,40.48,40.33,40.33,62700.0,40.39,40.48,40.33,40.33,62700.0
2008-06-23 11:50:00,40.35,40.5,40.31,40.48,36000.0,40.35,40.5,40.31,40.48,36000.0
2008-06-23 12:00:00,40.48,40.5,40.27,40.32,54600.0,40.48,40.5,40.27,40.32,54600.0
2008-06-23 12:10:00,40.31,40.32,40.18,40.2,57600.0,40.31,40.32,40.18,40.2,57600.0
2008-06-23 12:20:00,40.2,40.28,40.16,40.22,62400.0,40.2,40.28,40.16,40.22,62400.0
2008-06-23 12:30:00,40.23,40.34,40.21,40.32,44500.0,40.23,40.34,40.21,40.32,44500.0
2008-06-23 12:40:00,40.32,40.39,40.23,40.39,69900.0,40.32,40.39,40.23,40.39,69900.0
2008-06-23 12:50:00,40.39,40.44,40.31,40.4,49300.0,40.39,40.44,40.31,40.4,49300.0
2008-06-23 13:00:00,40.39,40.49,40.39,40.43,85100.0,40.39,40.49,40.39,40.43,85100.0
2008-06-23 13:10:00,40.42,40.47,40.39,40.45,70500.0,40.42,40.47,40.39,40.45,70500.0
2008-06-23 13:20:00,40.45,40.56,40.44,40.52,59500.0,40.45,40.56,40.44,40.52,59500.0
2008-06-23 13:30:00,40.53,40.6,40.5,40.52,47400.0,40.53,40.6,40.5,40.52,47400.0
2008-06-23 13:40:00,40.53,40.78,40.53,40.76,132100.0,40.53,40.78,40.53,40.76,132100.0
2008-06-23 13:50:00,40.75,40.75,40.61,40.67,93200.0,40.75,40.75,40.61,40.67,93200.0
2008-06-23 14:00:00,40.66,40.72,40.6,40.64,90400.0,40.66,40.72,40.6,40.64,90400.0
2008-06-23 14:10:00,40.65,40.73,40.64,40.73,108100.0,40.65,40.73,40.64,40.73,108100.0
2008-06-23 14:20:00,40.73,40.76,40.63,40.76,126000.0,40.73,40.76,40.63,40.76,126000.0
2008-06-23 14:30:00,40.76,40.81,40.72,40.78,141400.0,40.76,40.81,40.72,40.78,141400.0
2008-06-23 14:40:00,40.77,40.79,40.6,40.63,83700.0,40.77,40.79,40.6,40.63,83700.0
2008-06-23 14:50:00,40.63,40.71,40.61,40.64,143700.0,40.63,40.71,40.61,40.64,143700.0
2008-06-23 15:00:00,40.65,40.65,40.55,40.57,122200.0,40.65,40.65,40.55,40.57,122200.0
2008-06-23 15:10:00,40.55,40.59,40.45,40.46,120500.0,40.55,40.59,40.45,40.46,120500.0
2008-06-23 15:20:00,40.46,40.55,40.38,40.55,149200.0,40.46,40.55,40.38,40.55,149200.0
2008-06-23 15:30:00,40.55,40.56,40.39,40.47,181100.0,40.55,40.56,40.39,40.47,181100.0
2008-06-23 15:40:00,40.47,40.52,40.35,40.38,303700.0,40.47,40.52,40.35,40.38,303700.0
2008-06-23 15:50:00,40.37,40.42,40.26,40.37,566500.0,40.37,40.42,40.26,40.37,566500.0
2008-06-24 09:30:00,40.9,41.52,40.85,41.21,442200.0,40.9,41.52,40.85,41.21,442200.0
2008-06-24 09:40:00,41.21,41.33,41.04,41.22,243600.0,41.21,41.33,41.04,41.22,243600.0
2008-06-24 09:50:00,41.21,41.22,40.89,40.92,225400.0,41.21,41.22,40.89,40.92,225400.0
2008-06-24 10:00:00,40.92,40.96,40.7,40.92,228400.0,40.92,40.96,40.7,40.92,228400.0
2008-06-24 10:10:00,40.92,41.16,40.9,41.08,208800.0,40.92,41.16,40.9,41.08,208800.0
2008-06-24 10:20:00,41.08,41.23,41.01,41.12,203000.0,41.08,41.23,41.01,41.12,203000.0
2008-06-24 10:30:00,41.12,41.18,41.01,41.07,219800.0,41.12,41.18,41.01,41.07,219800.0
2008-06-24 10:40:00,41.07,41.22,41.06,41.14,179100.0,41.07,41.22,41.06,41.14,179100.0
2008-06-24 10:50:00,41.14,41.51,41.14,41.45,188200.0,41.14,41.51,41.14,41.45,188200.0
2008-06-24 11:00:00,41.45,41.53,41.32,41.37,145400.0,41.45,41.53,41.32,41.37,145400.0
2008-06-24 11:10:00,41.36,41.59,41.28,41.58,162100.0,41.36,41.59,41.28,41.58,162100.0
2008-06-24 11:20:00,41.57,41.6,41.4,41.48,161000.0,41.57,41.6,41.4,41.48,161000.0
2008-06-24 11:30:00,41.48,41.49,41.33,41.42,100300.0,41.48,41.49,41.33,41.42,100300.0
2008-06-24 11:40:00,41.41,41.56,41.4,41.56,124400.0,41.41,41.56,41.4,41.56,124400.0
2008-06-24 11:50:00,41.55,41.71,41.5,41.58,179700.0,41.55,41.71,41.5,41.58,179700.0
2008-06-24 12:00:00,41.58,41.68,41.58,41.68,93700.0,41.58,41.68,41.58,41.68,93700.0
2008-06-24 12:10:00,41.68,41.71,41.55,41.55,87900.0,41.68,41.71,41.55,41.55,87900.0
2008-06-24 12:20:00,41.55,41.71,41.53,41.7,77600.0,41.55,41.71,41.53,41.7,77600.0
2008-06-24 12:30:00,41.7,41.73,41.65,41.67,48400.0,41.7,41.73,41.65,41.67,48400.0
2008-06-24 12:40:00,41.68,41.7,41.57,41.63,59000.0,41.68,41.7,41.57,41.63,59000.0
2008-06-24 12:50:00,41.63,41.64,41.48,41.52,100900.0,41.63,41.64,41.48,41.52,100900.0
2008-06-24 13:00:00,41.51,41.57,41.51,41.57,70100.0,41.51,41.57,41.51,41.57,70100.0
2008-06-24 13:10:00,41.57,41.61,41.49,41.61,79300.0,41.57,41.61,41.49,41.61,79300.0
2008-06-24 13:20:00,41.6,41.69,41.56,41.58,100500.0,41.6,41.69,41.56,41.58,100500.0
2008-06-24 13:30:00,41.58,41.7,41.55,41.68,100100.0,41.58,41.7,41.55,41.68,100100.0
2008-06-24 13:40:00,41.68,41.75,41.6,41.73,107100.0,41.68,41.75,41.6,41.73,107100.0
2008-06-24 13:50:00,41.71,41.8,41.67,41.79,88700.0,41.71,41.8,41.67,41.79,88700.0
2008-06-24 14:00:00,41.79,41.81,41.74,41.74,123400.0,41.79,41.81,41.74,41.74,123400.0
2008-06-24 14:10:00,41.75,41.8,41.67,41.77,106500.0,41.75,41.8,41.67,41.77,106500.0
2008-06-24 14:20:00,41.76,41.8,41.73,41.78,80000.0,41.76,41.8,41.73,41.78,80000.0
2008-06-24 14:30:00,41.78,41.78,41.69,41.69,143600.0,41.78,41.78,41.69,41.69,143600.0
2008-06-24 14:40:00,41.69,41.72,41.45,41.5,225600.0,41.69,41.72,41.45,41.5,225600.0
2008-06-24 14:50:00,41.5,41.55,41.48,41.52,117300.0,41.5,41.55,41.48,41.52,117300.0
2008-06-24 15:00:00,41.52,41.58,41.44,41.48,172900.0,41.52,41.58,41.44,41.48,172900.0
2008-06-24 15:10:00,41.48,41.48,41.32,41.35,207300.0,41.48,41.48,41.32,41.35,207300.0
2008-06-24 15:20:00,41.36,41.48,41.35,41.48,183300.0,41.36,41.48,41.35,41.48,183300.0
2008-06-24 15:30:00,41.47,41.48,41.3,41.39,196300.0,41.47,41.48,41.3,41.39,196300.0
2008-06-24 15:40:00,41.39,41.46,41.35,41.39,220100.0,41.39,41.46,41.35,41.39,220100.0
2008-06-24 15:50:00,41.39,41.43,41.31,41.37,418900.0,41.39,41.43,41.31,41.37,418900.0
2008-06-25 09:30:00,41.7,41.8,41.5,41.63,155600.0,41.7,41.8,41.5,41.63,155600.0
2008-06-25 09:40:00,41.67,41.97,41.67,41.76,137000.0,41.67,41.97,41.67,41.76,137000.0
2008-06-25 09:50:00,41.78,42.0,41.7,41.91,129500.0,41.78,42.0,41.7,41.91,129500.0
2008-06-25 10:00:00,41.93,42.08,41.9,42.01,94500.0,41.93,42.08,41.9,42.01,94500.0
2008-06-25 10:10:00,42.01,42.07,41.87,42.0,106900.0,42.01,42.07,41.87,42.0,106900.0
2008-06-25 10:20:00,42.0,42.03,41.92,41.99,66900.0,42.0,42.03,41.92,41.99,66900.0
2008-06-25 10:30:00,41.98,42.18,41.97,42.14,175700.0,41.98,42.18,41.97,42.14,175700.0
2008-06-25 10:40:00,42.14,42.24,42.14,42.18,94300.0,42.14,42.24,42.14,42.18,94300.0
2008-06-25 10:50:00,42.2,42.32,42.16,42.28,122500.0,42.2,42.32,42.16,42.28,122500.0
2008-06-25 11:00:00,42.27,42.37,42.23,42.29,91900.0,42.27,42.37,42.23,42.29,91900.0
2008-06-25 11:10:00,42.29,42.39,42.25,42.35,90900.0,42.29,42.39,42.25,42.35,90900.0
2008-06-25 11:20:00,42.34,42.39,42.25,42.26,86100.0,42.34,42.39,42.25,42.26,86100.0
2008-06-25 11:30:00,42.26,42.33,42.22,42.24,65500.0,42.26,42.33,42.22,42.24,65500.0
2008-06-25 11:40:00,42.24,42.28,42.19,42.2,75600.0,42.24,42.28,42.19,42.2,75600.0
2008-06-25 11:50:00,42.19,42.38,42.19,42.36,63700.0,42.19,42.38,42.19,42.36,63700.0
2008-06-25 12:00:00,42.36,42.36,42.3,42.3,55500.0,42.36,42.36,42.3,42.3,55500.0
2008-06-25 12:10:00,42.31,42.35,42.29,42.35,61900.0,42.31,42.35,42.29,42.35,61900.0
2008-06-25 12:20:00,42.35,42.4,42.32,42.38,114600.0,42.35,42.4,42.32,42.38,114600.0
2008-06-25 12:30:00,42.39,42.42,42.38,42.41,69400.0,42.39,42.42,42.38,42.41,69400.0
2008-06-25 12:40:00,42.4,42.41,42.34,42.35,40900.0,42.4,42.41,42.34,42.35,40900.0
2008-06-25 12:50:00,42.35,42.41,42.33,42.38,72700.0,42.35,42.41,42.33,42.38,72700.0
2008-06-25 13:00:00,42.39,42.39,42.24,42.28,92500.0,42.39,42.39,42.24,42.28,92500.0
2008-06-25 13:10:00,42.28,42.39,42.26,42.33,121100.0,42.28,42.39,42.26,42.33,121100.0
2008-06-25 13:20:00,42.31,42.36,42.31,42.35,41700.0,42.31,42.36,42.31,42.35,41700.0
2008-06-25 13:30:00,42.34,42.35,42.25,42.27,105700.0,42.34,42.35,42.25,42.27,105700.0
2008-06-25 13:40:00,42.27,42.31,42.27,42.31,49200.0,42.27,42.31,42.27,42.31,49200.0
2008-06-25 13:50:00,42.31,42.31,42.25,42.26,48100.0,42.31,42.31,42.25,42.26,48100.0
2008-06-25 14:00:00,42.25,42.36,42.24,42.32,131100.0,42.25,42.36,42.24,42.32,131100.0
2008-06-25 14:10:00,42.31,42.42,42.08,42.4,322900.0,42.31,42.42,42.08,42.4,322900.0
2008-06-25 14:20:00,42.4,42.46,42.29,42.3,195100.0,42.4,42.46,42.29,42.3,195100.0
2008-06-25 14:30:00,42.3,42.46,42.01,42.34,323700.0,42.3,42.46,42.01,42.34,323700.0
2008-06-25 14:40:00,42.34,42.41,42.17,42.39,155300.0,42.34,42.41,42.17,42.39,155300.0
2008-06-25 14:50:00,42.39,42.5,42.34,42.49,103400.0,42.39,42.5,42.34,42.49,103400.0
2008-06-25 15:00:00,42.48,42.7,42.45,42.58,217500.0,42.48,42.7,42.45,42.58,217500.0
2008-06-25 15:10:00,42.58,42.62,42.5,42.52,145800.0,42.58,42.62,42.5,42.52,145800.0
2008-06-25 15:20:00,42.51,42.51,42.25,42.38,275000.0,42.51,42.51,42.25,42.38,275000.0
2008-06-25 15:30:00,42.38,42.4,42.09,42.22,318800.0,42.38,42.4,42.09,42.22,318800.0
2008-06-25 15:40:00,42.22,42.25,42.03,42.04,318900.0,42.22,42.25,42.03,42.04,318900.0
2008-06-25 15:50:00,42.05,42.33,42.05,42.31,578100.0,42.05,42.33,42.05,42.31,578100.0
2008-06-26 09:30:00,41.89,41.93,41.52,41.63,103800.0,41.89,41.93,41.52,41.63,103800.0
2008-06-26 09:40:00,41.65,41.67,41.41,41.5,205100.0,41.65,41.67,41.41,41.5,205100.0
2008-06-26 09:50:00,41.5,41.57,41.25,41.48,201600.0,41.5,41.57,41.25,41.48,201600.0
2008-06-26 10:00:00,41.48,41.59,41.32,41.43,237000.0,41.48,41.59,41.32,41.43,237000.0
2008-06-26 10:10:00,41.4,41.47,41.24,41.31,165900.0,41.4,41.47,41.24,41.31,165900.0
2008-06-26 10:20:00,41.32,41.58,41.32,41.45,132100.0,41.32,41.58,41.32,41.45,132100.0
2008-06-26 10:30:00,41.45,41.51,41.07,41.11,204400.0,41.45,41.51,41.07,41.11,204400.0
2008-06-26 10:40:00,41.12,41.24,41.08,41.16,142800.0,41.12,41.24,41.08,41.16,142800.0
2008-06-26 10:50:00,41.16,41.25,40.93,40.96,255000.0,41.16,41.25,40.93,40.96,255000.0
2008-06-26 11:00:00,40.95,41.16,40.94,41.14,110100.0,40.95,41.16,40.94,41.14,110100.0
2008-06-26 11:10:00,41.14,41.18,41.05,41.07,142700.0,41.14,41.18,41.05,41.07,142700.0
2008-06-26 11:20:00,41.06,41.21,41.05,41.2,95700.0,41.06,41.21,41.05,41.2,95700.0
2008-06-26 11:30:00,41.19,41.26,41.08,41.14,65000.0,41.19,41.26,41.08,41.14,65000.0
2008-06-26 11:40:00,41.13,41.17,41.09,41.14,74000.0,41.13,41.17,41.09,41.14,74000.0
2008-06-26 11:50:00,41.14,41.15,41.05,41.05,106000.0,41.14,41.15,41.05,41.05,106000.0
2008-06-26 12:00:00,41.06,41.11,41.03,41.09,141600.0,41.06,41.11,41.03,41.09,141600.0
2008-06-26 12:10:00,41.09,41.18,41.06,41.11,69700.0,41.09,41.18,41.06,41.11,69700.0
2008-06-26 12:20:00,41.1,41.15,41.04,41.06,63300.0,41.1,41.15,41.04,41.06,63300.0
2008-06-26 12:30:00,41.07,41.12,40.99,41.1,78600.0,41.07,41.12,40.99,41.1,78600.0
2008-06-26 12:40:00,41.08,41.13,41.03,41.07,76300.0,41.08,41.13,41.03,41.07,76300.0
2008-06-26 12:50:00,41.07,41.21,41.06,41.13,70000.0,41.07,41.21,41.06,41.13,70000.0
2008-06-26 13:00:00,41.15,41.21,41.07,41.15,59700.0,41.15,41.21,41.07,41.15,59700.0
2008-06-26 13:10:00,41.16,41.19,41.13,41.14,53600.0,41.16,41.19,41.13,41.14,53600.0
2008-06-26 13:20:00,41.16,41.18,40.95,41.0,157100.0,41.16,41.18,40.95,41.0,157100.0
2008-06-26 13:30:00,40.98,41.07,40.89,40.97,176300.0,40.98,41.07,40.89,40.97,176300.0
2008-06-26 13:40:00,40.97,41.05,40.95,40.97,46600.0,40.97,41.05,40.95,40.97,46600.0
2008-06-26 13:50:00,40.97,41.08,40.97,41.05,93400.0,40.97,41.08,40.97,41.05,93400.0
2008-06-26 14:00:00,41.05,41.09,40.98,41.09,90400.0,41.05,41.09,40.98,41.09,90400.0
2008-06-26 14:10:00,41.09,41.09,40.9,40.95,187200.0,41.09,41.09,40.9,40.95,187200.0
2008-06-26 14:20:00,40.94,40.98,40.84,40.97,133200.0,40.94,40.98,40.84,40.97,133200.0
2008-06-26 14:30:00,40.97,41.02,40.83,40.87,120200.0,40.97,41.02,40.83,40.87,120200.0
2008-06-26 14:40:00,40.86,40.94,40.8,40.84,160100.0,40.86,40.94,40.8,40.84,160100.0
2008-06-26 14:50:00,40.83,40.92,40.82,40.83,110300.0,40.83,40.92,40.82,40.83,110300.0
2008-06-26 15:00:00,40.84,40.95,40.8,40.95,161200.0,40.84,40.95,40.8,40.95,161200.0
2008-06-26 15:10:00,40.95,41.11,40.93,40.96,156600.0,40.95,41.11,40.93,40.96,156600.0
2008-06-26 15:20:00,40.95,41.05,40.91,40.97,143000.0,40.95,41.05,40.91,40.97,143000.0
2008-06-26 15:30:00,40.97,41.17,40.97,41.1,277200.0,40.97,41.17,40.97,41.1,277200.0
2008-06-26 15:40:00,41.11,41.12,40.98,41.0,308600.0,41.11,41.12,40.98,41.0,308600.0
2008-06-26 15:50:00,41.0,41.0,40.78,40.84,696400.0,41.0,41.0,40.78,40.84,696400.0
2008-06-27 09:30:00,40.79,40.94,40.47,40.67,290500.0,40.79,40.94,40.47,40.67,290500.0
2008-06-27 09:40:00,40.67,40.68,40.03,40.17,263000.0,40.67,40.68,40.03,40.17,263000.0
2008-06-27 09:50:00,40.17,40.46,40.15,40.44,296600.0,40.17,40.46,40.15,40.44,296600.0
2008-06-27 10:00:00,40.45,40.82,40.42,40.56,269200.0,40.45,40.82,40.42,40.56,269200.0
2008-06-27 10:10:00,40.56,40.63,40.48,40.52,135300.0,40.56,40.63,40.48,40.52,135300.0
2008-06-27 10:20:00,40.5,40.57,40.48,40.5,116000.0,40.5,40.57,40.48,40.5,116000.0
2008-06-27 10:30:00,40.5,40.57,40.34,40.37,237400.0,40.5,40.57,40.34,40.37,237400.0
2008-06-27 10:40:00,40.38,40.4,40.04,40.06,276800.0,40.38,40.4,40.04,40.06,276800.0
2008-06-27 10:50:00,40.06,40.08,39.74,39.81,246700.0,40.06,40.08,39.74,39.81,246700.0
2008-06-27 11:00:00,39.82,39.92,39.71,39.91,459800.0,39.82,39.92,39.71,39.91,459800.0
2008-06-27 11:10:00,39.92,40.05,39.91,39.94,210800.0,39.92,40.05,39.91,39.94,210800.0
2008-06-27 11:20:00,39.94,40.05,39.92,39.98,119900.0,39.94,40.05,39.92,39.98,119900.0
2008-06-27 11:30:00,39.99,40.02,39.93,39.99,123300.0,39.99,40.02,39.93,39.99,123300.0
2008-06-27 11:40:00,39.98,40.03,39.95,40.03,80100.0,39.98,40.03,39.95,40.03,80100.0
2008-06-27 11:50:00,40.03,40.1,39.96,39.98,149200.0,40.03,40.1,39.96,39.98,149200.0
2008-06-27 12:00:00,39.99,40.05,39.99,39.99,116300.0,39.99,40.05,39.99,39.99,116300.0
2008-06-27 12:10:00,40.01,40.02,39.96,40.01,104100.0,40.01,40.02,39.96,40.01,104100.0
2008-06-27 12:20:00,40.0,40.03,39.97,40.01,67300.0,40.0,40.03,39.97,40.01,67300.0
2008-06-27 12:30:00,40.02,40.03,39.73,39.75,218900.0,40.02,40.03,39.73,39.75,218900.0
2008-06-27 12:40:00,39.75,39.8,39.69,39.73,157600.0,39.75,39.8,39.69,39.73,157600.0
2008-06-27 12:50:00,39.72,39.77,39.72,39.77,127900.0,39.72,39.77,39.72,39.77,127900.0
2008-06-27 13:00:00,39.77,39.77,39.72,39.74,195700.0,39.77,39.77,39.72,39.74,195700.0
2008-06-27 13:10:00,39.74,39.75,39.71,39.73,182600.0,39.74,39.75,39.71,39.73,182600.0
2008-06-27 13:20:00,39.73,39.76,39.69,39.75,169800.0,39.73,39.76,39.69,39.75,169800.0
2008-06-27 13:30:00,39.75,39.77,39.72,39.72,117700.0,39.75,39.77,39.72,39.72,117700.0
2008-06-27 13:40:00,39.72,39.75,39.72,39.73,202200.0,39.72,39.75,39.72,39.73,202200.0
2008-06-27 13:50:00,39.73,39.76,39.57,39.72,264000.0,39.73,39.76,39.57,39.72,264000.0
2008-06-27 14:00:00,39.72,39.77,39.72,39.73,466900.0,39.72,39.77,39.72,39.73,466900.0
2008-06-27 14:10:00,39.73,39.96,39.64,39.65,245800.0,39.73,39.96,39.64,39.65,245800.0
2008-06-27 14:20:00,39.66,39.83,39.5,39.83,637300.0,39.66,39.83,39.5,39.83,637300.0
2008-06-27 14:30:00,39.84,39.94,39.78,39.79,470500.0,39.84,39.94,39.78,39.79,470500.0
2008-06-27 14:40:00,39.79,39.91,39.73,39.91,97100.0,39.79,39.91,39.73,39.91,97100.0
2008-06-27 14:50:00,39.92,39.92,39.77,39.83,158900.0,39.92,39.92,39.77,39.83,158900.0
2008-06-27 15:00:00,39.83,39.86,39.75,39.81,244000.0,39.83,39.86,39.75,39.81,244000.0
2008-06-27 15:10:00,39.81,39.84,39.63,39.76,288600.0,39.81,39.84,39.63,39.76,288600.0
2008-06-27 15:20:00,39.76,39.78,39.52,39.65,369200.0,39.76,39.78,39.52,39.65,369200.0
2008-06-27 15:30:00,39.64,39.75,39.57,39.72,394400.0,39.64,39.75,39.57,39.72,394400.0
2008-06-27 15:40:00,39.73,39.95,39.71,39.85,482000.0,39.73,39.95,39.71,39.85,482000.0
2008-06-27 15:50:00,39.85,39.85,39.71,39.83,590900.0,39.85,39.85,39.71,39.83,590900.0
2008-06-30 09:30:00,39.63,39.99,39.55,39.72,177300.0,39.63,39.99,39.55,39.72,177300.0
2008-06-30 09:40:00,39.7,39.83,39.67,39.73,67500.0,39.7,39.83,39.67,39.73,67500.0
2008-06-30 09:50:00,39.73,39.77,39.41,39.41,142700.0,39.73,39.77,39.41,39.41,142700.0
2008-06-30 10:00:00,39.41,39.48,39.28,39.44,149700.0,39.41,39.48,39.28,39.44,149700.0
2008-06-30 10:10:00,39.44,39.61,39.36,39.59,136100.0,39.44,39.61,39.36,39.59,136100.0
2008-06-30 10:20:00,39.6,39.71,39.55,39.55,159900.0,39.6,39.71,39.55,39.55,159900.0
2008-06-30 10:30:00,39.56,39.62,39.46,39.52,133300.0,39.56,39.62,39.46,39.52,133300.0
2008-06-30 10:40:00,39.52,39.57,39.44,39.55,146900.0,39.52,39.57,39.44,39.55,146900.0
2008-06-30 10:50:00,39.55,39.7,39.51,39.7,175700.0,39.55,39.7,39.51,39.7,175700.0
2008-06-30 11:00:00,39.7,39.79,39.53,39.59,142200.0,39.7,39.79,39.53,39.59,142200.0
2008-06-30 11:10:00,39.59,39.79,39.59,39.72,116500.0,39.59,39.79,39.59,39.72,116500.0
2008-06-30 11:20:00,39.72,39.85,39.66,39.77,133000.0,39.72,39.85,39.66,39.77,133000.0
2008-06-30 11:30:00,39.77,39.81,39.68,39.73,84000.0,39.77,39.81,39.68,39.73,84000.0
2008-06-30 11:40:00,39.74,39.8,39.59,39.64,81900.0,39.74,39.8,39.59,39.64,81900.0
2008-06-30 11:50:00,39.65,39.75,39.64,39.7,66100.0,39.65,39.75,39.64,39.7,66100.0
2008-06-30 12:00:00,39.7,39.74,39.56,39.69,67100.0,39.7,39.74,39.56,39.69,67100.0
2008-06-30 12:10:00,39.68,39.75,39.66,39.68,113500.0,39.68,39.75,39.66,39.68,113500.0
2008-06-30 12:20:00,39.68,39.7,39.55,39.63,119500.0,39.68,39.7,39.55,39.63,119500.0
2008-06-30 12:30:00,39.64,39.64,39.46,39.49,91800.0,39.64,39.64,39.46,39.49,91800.0
2008-06-30 12:40:00,39.49,39.62,39.43,39.55,130800.0,39.49,39.62,39.43,39.55,130800.0
2008-06-30 12:50:00,39.56,39.57,39.37,39.43,94900.0,39.56,39.57,39.37,39.43,94900.0
2008-06-30 13:00:00,39.44,39.51,39.38,39.5,114900.0,39.44,39.51,39.38,39.5,114900.0
2008-06-30 13:10:00,39.5,39.56,39.5,39.54,125700.0,39.5,39.56,39.5,39.54,125700.0
2008-06-30 13:20:00,39.54,39.58,39.49,39.5,98300.0,39.54,39.58,39.49,39.5,98300.0
2008-06-30 13:30:00,39.51,39.55,39.5,39.51,109700.0,39.51,39.55,39.5,39.51,109700.0
2008-06-30 13:40:00,39.51,39.55,39.5,39.51,123500.0,39.51,39.55,39.5,39.51,123500.0
2008-06-30 13:50:00,39.51,39.53,39.43,39.47,203600.0,39.51,39.53,39.43,39.47,203600.0
2008-06-30 14:00:00,39.48,39.57,39.46,39.56,164400.0,39.48,39.57,39.46,39.56,164400.0
2008-06-30 14:10:00,39.56,39.63,39.54,39.61,112000.0,39.56,39.63,39.54,39.61,112000.0
2008-06-30 14:20:00,39.61,39.73,39.54,39.72,134800.0,39.61,39.73,39.54,39.72,134800.0
2008-06-30 14:30:00,39.72,39.72,39.52,39.55,190800.0,39.72,39.72,39.52,39.55,190800.0
2008-06-30 14:40:00,39.56,39.68,39.52,39.67,95600.0,39.56,39.68,39.52,39.67,95600.0
2008-06-30 14:50:00,39.67,39.71,39.56,39.56,116600.0,39.67,39.71,39.56,39.56,116600.0
2008-06-30 15:00:00,39.57,39.75,39.57,39.72,161200.0,39.57,39.75,39.57,39.72,161200.0
2008-06-30 15:10:00,39.71,39.83,39.7,39.79,136200.0,39.71,39.83,39.7,39.79,136200.0
2008-06-30 15:20:00,39.8,39.83,39.7,39.72,192900.0,39.8,39.83,39.7,39.72,192900.0
2008-06-30 15:30:00,39.73,39.74,39.6,39.72,241500.0,39.73,39.74,39.6,39.72,241500.0
2008-06-30 15:40:00,39.72,39.74,39.5,39.53,384200.0,39.72,39.74,39.5,39.53,384200.0
2008-06-30 15:50:00,39.53,39.55,39.31,39.38,523200.0,39.53,39.55,39.31,39.38,523200.0
2008-07-01 09:30:00,39.29,39.47,39.15,39.15,250800.0,39.29,39.47,39.15,39.15,250800.0
2008-07-01 09:40:00,39.16,39.2,39.0,39.03,247200.0,39.16,39.2,39.0,39.03,247200.0
2008-07-01 09:50:00,39.03,39.28,39.03,39.21,232200.0,39.03,39.28,39.03,39.21,232200.0
2008-07-01 10:00:00,39.2,39.52,39.12,39.38,431300.0,39.2,39.52,39.12,39.38,431300.0
2008-07-01 10:10:00,39.38,39.4,39.15,39.34,304800.0,39.38,39.4,39.15,39.34,304800.0
2008-07-01 10:20:00,39.35,39.51,39.35,39.5,161400.0,39.35,39.51,39.35,39.5,161400.0
2008-07-01 10:30:00,39.5,39.81,39.46,39.72,332600.0,39.5,39.81,39.46,39.72,332600.0
2008-07-01 10:40:00,39.72,39.82,39.56,39.81,184300.0,39.72,39.82,39.56,39.81,184300.0
2008-07-01 10:50:00,39.81,39.95,39.72,39.95,274800.0,39.81,39.95,39.72,39.95,274800.0
2008-07-01 11:00:00,39.95,40.02,39.73,39.73,167400.0,39.95,40.02,39.73,39.73,167400.0
2008-07-01 11:10:00,39.74,39.84,39.69,39.82,153200.0,39.74,39.84,39.69,39.82,153200.0
2008-07-01 11:20:00,39.82,39.96,39.78,39.95,171600.0,39.82,39.96,39.78,39.95,171600.0
2008-07-01 11:30:00,39.95,40.03,39.92,39.95,125500.0,39.95,40.03,39.92,39.95,125500.0
2008-07-01 11:40:00,39.96,39.97,39.85,39.87,162500.0,39.96,39.97,39.85,39.87,162500.0
2008-07-01 11:50:00,39.88,39.91,39.48,39.59,255000.0,39.88,39.91,39.48,39.59,255000.0
2008-07-01 12:00:00,39.59,39.6,39.4,39.47,223600.0,39.59,39.6,39.4,39.47,223600.0
2008-07-01 12:10:00,39.47,39.47,39.1,39.34,233300.0,39.47,39.47,39.1,39.34,233300.0
2008-07-01 12:20:00,39.34,39.36,39.14,39.26,221500.0,39.34,39.36,39.14,39.26,221500.0
2008-07-01 12:30:00,39.28,39.4,39.27,39.34,84300.0,39.28,39.4,39.27,39.34,84300.0
2008-07-01 12:40:00,39.35,39.42,39.25,39.37,92700.0,39.35,39.42,39.25,39.37,92700.0
2008-07-01 12:50:00,39.38,39.47,39.32,39.39,85100.0,39.38,39.47,39.32,39.39,85100.0
2008-07-01 13:00:00,39.39,39.51,39.38,39.45,117600.0,39.39,39.51,39.38,39.45,117600.0
2008-07-01 13:10:00,39.45,39.54,39.44,39.53,120300.0,39.45,39.54,39.44,39.53,120300.0
2008-07-01 13:20:00,39.52,39.66,39.5,39.59,103000.0,39.52,39.66,39.5,39.59,103000.0
2008-07-01 13:30:00,39.59,39.59,39.45,39.49,113100.0,39.59,39.59,39.45,39.49,113100.0
2008-07-01 13:40:00,39.49,39.6,39.44,39.57,187300.0,39.49,39.6,39.44,39.57,187300.0
2008-07-01 13:50:00,39.58,39.83,39.57,39.73,222000.0,39.58,39.83,39.57,39.73,222000.0
2008-07-01 14:00:00,39.72,39.97,39.69,39.92,338100.0,39.72,39.97,39.69,39.92,338100.0
2008-07-01 14:10:00,39.92,40.04,39.82,39.91,194700.0,39.92,40.04,39.82,39.91,194700.0
2008-07-01 14:20:00,39.92,40.08,39.92,39.94,174300.0,39.92,40.08,39.92,39.94,174300.0
2008-07-01 14:30:00,39.94,40.07,39.88,40.06,270500.0,39.94,40.07,39.88,40.06,270500.0
2008-07-01 14:40:00,40.06,40.34,40.06,40.15,430600.0,40.06,40.34,40.06,40.15,430600.0
2008-07-01 14:50:00,40.15,40.25,40.09,40.16,207800.0,40.15,40.25,40.09,40.16,207800.0
2008-07-01 15:00:00,40.16,40.22,40.04,40.1,237700.0,40.16,40.22,40.04,40.1,237700.0
2008-07-01 15:10:00,40.11,40.13,39.89,39.94,315700.0,40.11,40.13,39.89,39.94,315700.0
2008-07-01 15:20:00,39.94,40.14,39.86,40.13,305100.0,39.94,40.14,39.86,40.13,305100.0
2008-07-01 15:30:00,40.13,40.3,40.1,40.29,434900.0,40.13,40.3,40.1,40.29,434900.0
2008-07-01 15:40:00,40.29,40.32,40.2,40.27,568100.0,40.29,40.32,40.2,40.27,568100.0
2008-07-01 15:50:00,40.27,40.41,40.25,40.38,568800.0,40.27,40.41,40.25,40.38,568800.0
2008-07-02 09:30:00,40.54,40.93,40.47,40.9,271500.0,40.54,40.93,40.47,40.9,271500.0
2008-07-02 09:40:00,40.9,40.96,40.8,40.91,166000.0,40.9,40.96,40.8,40.91,166000.0
2008-07-02 09:50:00,40.91,40.98,40.71,40.93,225300.0,40.91,40.98,40.71,40.93,225300.0
2008-07-02 10:00:00,40.93,41.11,40.93,41.04,199400.0,40.93,41.11,40.93,41.04,199400.0
2008-07-02 10:10:00,41.04,41.08,40.8,40.85,176800.0,41.04,41.08,40.8,40.85,176800.0
2008-07-02 10:20:00,40.85,41.0,40.84,40.92,185700.0,40.85,41.0,40.84,40.92,185700.0
2008-07-02 10:30:00,40.93,41.0,40.8,40.91,284200.0,40.93,41.0,40.8,40.91,284200.0
2008-07-02 10:40:00,40.9,41.19,40.9,41.18,216000.0,40.9,41.19,40.9,41.18,216000.0
2008-07-02 10:50:00,41.19,41.3,41.15,41.18,182300.0,41.19,41.3,41.15,41.18,182300.0
2008-07-02 11:00:00,41.17,41.17,41.0,41.1,209900.0,41.17,41.17,41.0,41.1,209900.0
2008-07-02 11:10:00,41.1,41.11,40.93,40.99,150000.0,41.1,41.11,40.93,40.99,150000.0
2008-07-02 11:20:00,40.99,41.0,40.75,40.78,142900.0,40.99,41.0,40.75,40.78,142900.0
2008-07-02 11:30:00,40.78,40.83,40.6,40.62,199300.0,40.78,40.83,40.6,40.62,199300.0
2008-07-02 11:40:00,40.61,40.62,40.36,40.55,256100.0,40.61,40.62,40.36,40.55,256100.0
2008-07-02 11:50:00,40.55,40.57,40.28,40.4,117500.0,40.55,40.57,40.28,40.4,117500.0
2008-07-02 12:00:00,40.4,40.51,40.38,40.51,53900.0,40.4,40.51,40.38,40.51,53900.0
2008-07-02 12:10:00,40.51,40.65,40.49,40.53,49600.0,40.51,40.65,40.49,40.53,49600.0
2008-07-02 12:20:00,40.54,40.58,40.29,40.4,126800.0,40.54,40.58,40.29,40.4,126800.0
2008-07-02 12:30:00,40.4,40.4,40.15,40.31,142700.0,40.4,40.4,40.15,40.31,142700.0
2008-07-02 12:40:00,40.32,40.39,40.26,40.3,68000.0,40.32,40.39,40.26,40.3,68000.0
2008-07-02 12:50:00,40.31,40.4,40.24,40.33,62200.0,40.31,40.4,40.24,40.33,62200.0
2008-07-02 13:00:00,40.34,40.36,40.2,40.25,67600.0,40.34,40.36,40.2,40.25,67600.0
2008-07-02 13:10:00,40.25,40.42,40.25,40.41,78700.0,40.25,40.42,40.25,40.41,78700.0
2008-07-02 13:20:00,40.41,40.56,40.39,40.51,103700.0,40.41,40.56,40.39,40.51,103700.0
2008-07-02 13:30:00,40.51,40.61,40.45,40.49,50300.0,40.51,40.61,40.45,40.49,50300.0
2008-07-02 13:40:00,40.5,40.56,40.42,40.56,71600.0,40.5,40.56,40.42,40.56,71600.0
2008-07-02 13:50:00,40.56,40.72,40.52,40.65,102100.0,40.56,40.72,40.52,40.65,102100.0
2008-07-02 14:00:00,40.66,40.66,40.52,40.54,130000.0,40.66,40.66,40.52,40.54,130000.0
2008-07-02 14:10:00,40.54,40.65,40.53,40.62,94100.0,40.54,40.65,40.53,40.62,94100.0
2008-07-02 14:20:00,40.62,40.62,40.25,40.28,162200.0,40.62,40.62,40.25,40.28,162200.0
2008-07-02 14:30:00,40.27,40.38,40.24,40.26,160800.0,40.27,40.38,40.24,40.26,160800.0
2008-07-02 14:40:00,40.26,40.34,40.25,40.3,105600.0,40.26,40.34,40.25,40.3,105600.0
2008-07-02 14:50:00,40.3,40.33,40.15,40.3,104700.0,40.3,40.33,40.15,40.3,104700.0
2008-07-02 15:00:00,40.3,40.34,40.17,40.23,248200.0,40.3,40.34,40.17,40.23,248200.0
2008-07-02 15:10:00,40.23,40.38,40.21,40.25,192100.0,40.23,40.38,40.21,40.25,192100.0
2008-07-02 15:20:00,40.25,40.41,40.18,40.25,245900.0,40.25,40.41,40.18,40.25,245900.0
2008-07-02 15:30:00,40.25,40.29,40.0,40.03,349800.0,40.25,40.29,40.0,40.03,349800.0
2008-07-02 15:40:00,40.03,40.07,39.87,39.89,388000.0,40.03,40.07,39.87,39.89,388000.0
2008-07-02 15:50:00,39.89,39.98,39.81,39.81,486000.0,39.89,39.98,39.81,39.81,486000.0
2008-07-03 09:30:00,40.29,40.58,40.12,40.2,136300.0,40.29,40.58,40.12,40.2,136300.0
2008-07-03 09:40:00,40.22,40.27,39.95,40.05,135900.0,40.22,40.27,39.95,40.05,135900.0
2008-07-03 09:50:00,40.06,40.24,39.96,40.14,173700.0,40.06,40.24,39.96,40.14,173700.0
2008-07-03 10:00:00,40.15,40.15,39.81,39.96,151700.0,40.15,40.15,39.81,39.96,151700.0
2008-07-03 10:10:00,39.97,40.43,39.93,40.35,151400.0,39.97,40.43,39.93,40.35,151400.0
2008-07-03 10:20:00,40.41,40.45,40.24,40.45,117100.0,40.41,40.45,40.24,40.45,117100.0
2008-07-03 10:30:00,40.44,40.5,40.34,40.49,134500.0,40.44,40.5,40.34,40.49,134500.0
2008-07-03 10:40:00,40.49,40.51,40.3,40.47,139400.0,40.49,40.51,40.3,40.47,139400.0
2008-07-03 10:50:00,40.47,40.65,40.4,40.5,250400.0,40.47,40.65,40.4,40.5,250400.0
2008-07-03 11:00:00,40.5,40.55,40.4,40.45,146900.0,40.5,40.55,40.4,40.45,146900.0
2008-07-03 11:10:00,40.45,40.51,40.35,40.4,129200.0,40.45,40.51,40.35,40.4,129200.0
2008-07-03 11:20:00,40.41,40.5,40.2,40.5,145200.0,40.41,40.5,40.2,40.5,145200.0
2008-07-03 11:30:00,40.48,40.52,40.36,40.47,114300.0,40.48,40.52,40.36,40.47,114300.0
2008-07-03 11:40:00,40.47,40.58,40.42,40.53,138400.0,40.47,40.58,40.42,40.53,138400.0
2008-07-03 11:50:00,40.54,40.61,40.49,40.55,71900.0,40.54,40.61,40.49,40.55,71900.0
2008-07-03 12:00:00,40.55,40.56,40.28,40.32,96700.0,40.55,40.56,40.28,40.32,96700.0
2008-07-03 12:10:00,40.32,40.34,40.16,40.34,176000.0,40.32,40.34,40.16,40.34,176000.0
2008-07-03 12:20:00,40.33,40.37,40.25,40.34,88100.0,40.33,40.37,40.25,40.34,88100.0
2008-07-03 12:30:00,40.34,40.45,40.15,40.34,189700.0,40.34,40.45,40.15,40.34,189700.0
2008-07-03 12:40:00,40.33,40.54,40.21,40.53,263400.0,40.33,40.54,40.21,40.53,263400.0
2008-07-03 12:50:00,40.53,40.57,40.38,40.4,282000.0,40.53,40.57,40.38,40.4,282000.0
2008-07-07 09:30:00,39.88,40.7,39.74,40.48,246500.0,39.88,40.7,39.74,40.48,246500.0
2008-07-07 09:40:00,40.5,40.79,40.39,40.69,138200.0,40.5,40.79,40.39,40.69,138200.0
2008-07-07 09:50:00,40.69,40.86,40.68,40.75,162000.0,40.69,40.86,40.68,40.75,162000.0
2008-07-07 10:00:00,40.77,40.78,40.49,40.57,140000.0,40.77,40.78,40.49,40.57,140000.0
2008-07-07 10:10:00,40.55,40.63,40.47,40.47,128100.0,40.55,40.63,40.47,40.47,128100.0
2008-07-07 10:20:00,40.49,40.55,40.45,40.45,143200.0,40.49,40.55,40.45,40.45,143200.0
2008-07-07 10:30:00,40.46,40.53,40.42,40.5,141500.0,40.46,40.53,40.42,40.5,141500.0
2008-07-07 10:40:00,40.49,40.54,40.43,40.43,155400.0,40.49,40.54,40.43,40.43,155400.0
2008-07-07 10:50:00,40.43,40.5,40.33,40.38,70200.0,40.43,40.5,40.33,40.38,70200.0
2008-07-07 11:00:00,40.38,40.46,40.21,40.28,152700.0,40.38,40.46,40.21,40.28,152700.0
2008-07-07 11:10:00,40.29,40.51,40.29,40.51,127700.0,40.29,40.51,40.29,40.51,127700.0
2008-07-07 11:20:00,40.51,40.54,40.31,40.42,175000.0,40.51,40.54,40.31,40.42,175000.0
2008-07-07 11:30:00,40.42,40.49,40.24,40.24,182900.0,40.42,40.49,40.24,40.24,182900.0
2008-07-07 11:40:00,40.24,40.25,40.05,40.11,195100.0,40.24,40.25,40.05,40.11,195100.0
2008-07-07 11:50:00,40.1,40.17,40.0,40.01,204500.0,40.1,40.17,40.0,40.01,204500.0
2008-07-07 12:00:00,40.01,40.08,39.99,40.04,130700.0,40.01,40.08,39.99,40.04,130700.0
2008-07-07 12:10:00,40.05,40.06,39.56,39.6,350500.0,40.05,40.06,39.56,39.6,350500.0
2008-07-07 12:20:00,39.61,39.68,39.18,39.2,318300.0,39.61,39.68,39.18,39.2,318300.0
2008-07-07 12:30:00,39.19,39.35,39.16,39.31,270300.0,39.19,39.35,39.16,39.31,270300.0
2008-07-07 12:40:00,39.31,39.35,39.21,39.22,198900.0,39.31,39.35,39.21,39.22,198900.0
2008-07-07 12:50:00,39.21,39.32,38.94,38.97,233500.0,39.21,39.32,38.94,38.97,233500.0
2008-07-07 13:00:00,38.96,39.05,38.81,39.02,246900.0,38.96,39.05,38.81,39.02,246900.0
2008-07-07 13:10:00,39.02,39.23,39.02,39.22,147500.0,39.02,39.23,39.02,39.22,147500.0
2008-07-07 13:20:00,39.22,39.29,39.13,39.13,166400.0,39.22,39.29,39.13,39.13,166400.0
2008-07-07 13:30:00,39.14,39.23,39.05,39.08,103500.0,39.14,39.23,39.05,39.08,103500.0
2008-07-07 13:40:00,39.08,39.15,39.06,39.07,75400.0,39.08,39.15,39.06,39.07,75400.0
2008-07-07 13:50:00,39.06,39.1,38.98,39.04,106100.0,39.06,39.1,38.98,39.04,106100.0
2008-07-07 14:00:00,39.04,39.2,38.97,39.06,242600.0,39.04,39.2,38.97,39.06,242600.0
2008-07-07 14:10:00,39.06,39.29,38.99,39.22,175100.0,39.06,39.29,38.99,39.22,175100.0
2008-07-07 14:20:00,39.22,39.36,39.22,39.28,180300.0,39.22,39.36,39.22,39.28,180300.0
2008-07-07 14:30:00,39.27,39.36,39.27,39.33,123800.0,39.27,39.36,39.27,39.33,123800.0
2008-07-07 14:40:00,39.34,39.34,39.16,39.26,145100.0,39.34,39.34,39.16,39.26,145100.0
2008-07-07 14:50:00,39.26,39.39,39.25,39.39,182900.0,39.26,39.39,39.25,39.39,182900.0
2008-07-07 15:00:00,39.39,39.71,39.39,39.68,317500.0,39.39,39.71,39.39,39.68,317500.0
2008-07-07 15:10:00,39.68,39.82,39.62,39.79,263000.0,39.68,39.82,39.62,39.79,263000.0
2008-07-07 15:20:00,39.8,40.03,39.68,40.03,327700.0,39.8,40.03,39.68,40.03,327700.0
2008-07-07 15:30:00,40.02,40.14,39.94,40.11,369300.0,40.02,40.14,39.94,40.11,369300.0
2008-07-07 15:40:00,40.12,40.16,39.95,39.97,362100.0,40.12,40.16,39.95,39.97,362100.0
2008-07-07 15:50:00,39.97,40.02,39.64,39.69,596300.0,39.97,40.02,39.64,39.69,596300.0
2008-07-08 09:30:00,39.65,39.7,39.09,39.34,202700.0,39.65,39.7,39.09,39.34,202700.0
2008-07-08 09:40:00,39.34,39.78,39.34,39.36,159400.0,39.34,39.78,39.34,39.36,159400.0
2008-07-08 09:50:00,39.36,39.63,39.36,39.53,122800.0,39.36,39.63,39.36,39.53,122800.0
2008-07-08 10:00:00,39.55,39.57,39.21,39.54,214000.0,39.55,39.57,39.21,39.54,214000.0
2008-07-08 10:10:00,39.55,39.55,39.24,39.43,152900.0,39.55,39.55,39.24,39.43,152900.0
2008-07-08 10:20:00,39.43,39.44,39.22,39.36,166700.0,39.43,39.44,39.22,39.36,166700.0
2008-07-08 10:30:00,39.35,39.43,38.88,39.05,205500.0,39.35,39.43,38.88,39.05,205500.0
2008-07-08 10:40:00,39.06,39.13,38.87,39.07,177100.0,39.06,39.13,38.87,39.07,177100.0
2008-07-08 10:50:00,39.07,39.14,38.94,39.08,149700.0,39.07,39.14,38.94,39.08,149700.0
2008-07-08 11:00:00,39.08,39.17,38.87,39.03,121000.0,39.08,39.17,38.87,39.03,121000.0
2008-07-08 11:10:00,39.03,39.36,39.01,39.28,112400.0,39.03,39.36,39.01,39.28,112400.0
2008-07-08 11:20:00,39.28,39.4,39.25,39.39,110300.0,39.28,39.4,39.25,39.39,110300.0
2008-07-08 11:30:00,39.37,39.38,39.29,39.29,112200.0,39.37,39.38,39.29,39.29,112200.0
2008-07-08 11:40:00,39.29,39.31,39.22,39.23,89000.0,39.29,39.31,39.22,39.23,89000.0
2008-07-08 11:50:00,39.23,39.28,39.04,39.06,105400.0,39.23,39.28,39.04,39.06,105400.0
2008-07-08 12:00:00,39.06,39.18,38.97,39.11,179200.0,39.06,39.18,38.97,39.11,179200.0
2008-07-08 12:10:00,39.1,39.22,39.0,39.12,158200.0,39.1,39.22,39.0,39.12,158200.0
2008-07-08 12:20:00,39.12,39.33,39.1,39.15,261200.0,39.12,39.33,39.1,39.15,261200.0
2008-07-08 12:30:00,39.15,39.3,39.15,39.17,243600.0,39.15,39.3,39.15,39.17,243600.0
2008-07-08 12:40:00,39.16,39.24,38.95,38.96,377900.0,39.16,39.24,38.95,38.96,377900.0
2008-07-08 12:50:00,38.96,39.09,38.96,39.07,86700.0,38.96,39.09,38.96,39.07,86700.0
2008-07-08 13:00:00,39.08,39.13,39.05,39.1,80600.0,39.08,39.13,39.05,39.1,80600.0
2008-07-08 13:10:00,39.09,39.12,38.92,38.96,110300.0,39.09,39.12,38.92,38.96,110300.0
2008-07-08 13:20:00,38.97,39.0,38.85,38.95,126200.0,38.97,39.0,38.85,38.95,126200.0
2008-07-08 13:30:00,38.95,38.96,38.73,38.74,168500.0,38.95,38.96,38.73,38.74,168500.0
2008-07-08 13:40:00,38.75,38.99,38.75,38.92,121700.0,38.75,38.99,38.75,38.92,121700.0
2008-07-08 13:50:00,38.92,38.97,38.89,38.92,82300.0,38.92,38.97,38.89,38.92,82300.0
2008-07-08 14:00:00,38.92,39.09,38.9,39.0,169800.0,38.92,39.09,38.9,39.0,169800.0
2008-07-08 14:10:00,38.99,39.01,38.84,38.92,188200.0,38.99,39.01,38.84,38.92,188200.0
2008-07-08 14:20:00,38.93,39.03,38.85,38.95,234100.0,38.93,39.03,38.85,38.95,234100.0
2008-07-08 14:30:00,38.95,39.1,38.87,38.99,235100.0,38.95,39.1,38.87,38.99,235100.0
2008-07-08 14:40:00,39.0,39.25,38.99,39.17,324900.0,39.0,39.25,38.99,39.17,324900.0
2008-07-08 14:50:00,39.17,39.39,39.12,39.29,244800.0,39.17,39.39,39.12,39.29,244800.0
2008-07-08 15:00:00,39.28,39.41,39.2,39.41,297100.0,39.28,39.41,39.2,39.41,297100.0
2008-07-08 15:10:00,39.41,39.45,39.18,39.21,267900.0,39.41,39.45,39.18,39.21,267900.0
2008-07-08 15:20:00,39.21,39.28,39.12,39.26,271100.0,39.21,39.28,39.12,39.26,271100.0
2008-07-08 15:30:00,39.26,39.33,39.2,39.33,318100.0,39.26,39.33,39.2,39.33,318100.0
2008-07-08 15:40:00,39.32,39.35,39.17,39.35,325900.0,39.32,39.35,39.17,39.35,325900.0
2008-07-08 15:50:00,39.36,39.65,39.36,39.65,519600.0,39.36,39.65,39.36,39.65,519600.0
2008-07-09 09:30:00,39.49,39.74,39.09,39.1,95900.0,39.49,39.74,39.09,39.1,95900.0
2008-07-09 09:40:00,39.13,39.3,39.04,39.06,115500.0,39.13,39.3,39.04,39.06,115500.0
2008-07-09 09:50:00,39.04,39.1,38.77,38.91,161000.0,39.04,39.1,38.77,38.91,161000.0
2008-07-09 10:00:00,38.91,39.08,38.83,39.01,97600.0,38.91,39.08,38.83,39.01,97600.0
2008-07-09 10:10:00,39.01,39.21,38.85,39.16,115600.0,39.01,39.21,38.85,39.16,115600.0
2008-07-09 10:20:00,39.16,39.23,39.07,39.08,168700.0,39.16,39.23,39.07,39.08,168700.0
2008-07-09 10:30:00,39.07,39.08,38.81,38.86,193200.0,39.07,39.08,38.81,38.86,193200.0
2008-07-09 10:40:00,38.85,39.01,38.81,38.88,151400.0,38.85,39.01,38.81,38.88,151400.0
2008-07-09 10:50:00,38.89,39.03,38.89,38.95,103500.0,38.89,39.03,38.89,38.95,103500.0
2008-07-09 11:00:00,38.95,39.1,38.93,39.03,105900.0,38.95,39.1,38.93,39.03,105900.0
2008-07-09 11:10:00,39.04,39.18,38.87,38.99,154000.0,39.04,39.18,38.87,38.99,154000.0
2008-07-09 11:20:00,38.98,39.13,38.97,39.08,97000.0,38.98,39.13,38.97,39.08,97000.0
2008-07-09 11:30:00,39.08,39.11,38.95,38.95,91300.0,39.08,39.11,38.95,38.95,91300.0
2008-07-09 11:40:00,38.96,39.03,38.88,38.98,188200.0,38.96,39.03,38.88,38.98,188200.0
2008-07-09 11:50:00,38.99,39.01,38.84,38.98,160600.0,38.99,39.01,38.84,38.98,160600.0
2008-07-09 12:00:00,38.97,38.99,38.84,38.92,103000.0,38.97,38.99,38.84,38.92,103000.0
2008-07-09 12:10:00,38.92,38.97,38.86,38.96,67700.0,38.92,38.97,38.86,38.96,67700.0
2008-07-09 12:20:00,38.95,39.01,38.84,38.89,68000.0,38.95,39.01,38.84,38.89,68000.0
2008-07-09 12:30:00,38.9,38.92,38.68,38.71,99300.0,38.9,38.92,38.68,38.71,99300.0
2008-07-09 12:40:00,38.71,38.84,38.68,38.8,131400.0,38.71,38.84,38.68,38.8,131400.0
2008-07-09 12:50:00,38.81,38.97,38.8,38.94,94300.0,38.81,38.97,38.8,38.94,94300.0
2008-07-09 13:00:00,38.93,38.95,38.75,38.79,105500.0,38.93,38.95,38.75,38.79,105500.0
2008-07-09 13:10:00,38.78,38.86,38.74,38.86,86300.0,38.78,38.86,38.74,38.86,86300.0
2008-07-09 13:20:00,38.86,38.89,38.79,38.87,77800.0,38.86,38.89,38.79,38.87,77800.0
2008-07-09 13:30:00,38.86,38.99,38.86,38.87,58400.0,38.86,38.99,38.86,38.87,58400.0
2008-07-09 13:40:00,38.88,38.97,38.88,38.96,112700.0,38.88,38.97,38.88,38.96,112700.0
2008-07-09 13:50:00,38.97,38.99,38.88,38.97,70800.0,38.97,38.99,38.88,38.97,70800.0
2008-07-09 14:00:00,38.97,39.08,38.81,39.03,166600.0,38.97,39.08,38.81,39.03,166600.0
2008-07-09 14:10:00,39.03,39.1,38.87,38.88,209400.0,39.03,39.1,38.87,38.88,209400.0
2008-07-09 14:20:00,38.88,38.93,38.79,38.92,135700.0,38.88,38.93,38.79,38.92,135700.0
2008-07-09 14:30:00,38.93,39.01,38.78,38.88,106600.0,38.93,39.01,38.78,38.88,106600.0
2008-07-09 14:40:00,38.87,38.94,38.8,38.84,159300.0,38.87,38.94,38.8,38.84,159300.0
2008-07-09 14:50:00,38.83,38.85,38.62,38.74,146300.0,38.83,38.85,38.62,38.74,146300.0
2008-07-09 15:00:00,38.74,38.74,38.6,38.61,176700.0,38.74,38.74,38.6,38.61,176700.0
2008-07-09 15:10:00,38.61,38.71,38.57,38.64,136200.0,38.61,38.71,38.57,38.64,136200.0
2008-07-09 15:20:00,38.65,38.76,38.63,38.66,176400.0,38.65,38.76,38.63,38.66,176400.0
2008-07-09 15:30:00,38.65,38.75,38.51,38.52,178600.0,38.65,38.75,38.51,38.52,178600.0
2008-07-09 15:40:00,38.52,38.52,38.31,38.32,334600.0,38.52,38.52,38.31,38.32,334600.0
2008-07-09 15:50:00,38.32,38.39,38.23,38.23,592200.0,38.32,38.39,38.23,38.23,592200.0
2008-07-10 09:30:00,38.27,38.8,38.23,38.7,174300.0,38.27,38.8,38.23,38.7,174300.0
2008-07-10 09:40:00,38.68,39.26,38.67,39.26,178500.0,38.68,39.26,38.67,39.26,178500.0
2008-07-10 09:50:00,39.25,39.25,38.88,38.99,104100.0,39.25,39.25,38.88,38.99,104100.0
2008-07-10 10:00:00,38.96,39.08,38.74,39.07,170800.0,38.96,39.08,38.74,39.07,170800.0
2008-07-10 10:10:00,39.0,39.14,38.9,39.04,165400.0,39.0,39.14,38.9,39.04,165400.0
2008-07-10 10:20:00,39.06,39.46,38.98,39.42,270700.0,39.06,39.46,38.98,39.42,270700.0
2008-07-10 10:30:00,39.4,39.42,39.18,39.36,186300.0,39.4,39.42,39.18,39.36,186300.0
2008-07-10 10:40:00,39.37,39.53,39.23,39.25,187700.0,39.37,39.53,39.23,39.25,187700.0
2008-07-10 10:50:00,39.25,39.4,39.17,39.21,128600.0,39.25,39.4,39.17,39.21,128600.0
2008-07-10 11:00:00,39.2,39.37,39.03,39.08,216900.0,39.2,39.37,39.03,39.08,216900.0
2008-07-10 11:10:00,39.08,39.32,39.02,39.08,151000.0,39.08,39.32,39.02,39.08,151000.0
2008-07-10 11:20:00,39.08,39.12,39.02,39.02,88900.0,39.08,39.12,39.02,39.02,88900.0
2008-07-10 11:30:00,39.04,39.26,39.01,39.12,144200.0,39.04,39.26,39.01,39.12,144200.0
2008-07-10 11:40:00,39.12,39.26,39.11,39.13,64400.0,39.12,39.26,39.11,39.13,64400.0
2008-07-10 11:50:00,39.14,39.21,39.04,39.14,82900.0,39.14,39.21,39.04,39.14,82900.0
2008-07-10 12:00:00,39.15,39.43,39.15,39.41,159200.0,39.15,39.43,39.15,39.41,159200.0
2008-07-10 12:10:00,39.42,39.49,39.39,39.47,89900.0,39.42,39.49,39.39,39.47,89900.0
2008-07-10 12:20:00,39.46,39.48,39.33,39.4,90500.0,39.46,39.48,39.33,39.4,90500.0
2008-07-10 12:30:00,39.4,39.45,39.33,39.35,180200.0,39.4,39.45,39.33,39.35,180200.0
2008-07-10 12:40:00,39.34,39.44,39.32,39.4,157700.0,39.34,39.44,39.32,39.4,157700.0
2008-07-10 12:50:00,39.4,39.41,39.25,39.35,129300.0,39.4,39.41,39.25,39.35,129300.0
2008-07-10 13:00:00,39.35,39.48,39.33,39.43,104100.0,39.35,39.48,39.33,39.43,104100.0
2008-07-10 13:10:00,39.44,39.57,39.39,39.52,113900.0,39.44,39.57,39.39,39.52,113900.0
2008-07-10 13:20:00,39.53,39.6,39.45,39.58,113400.0,39.53,39.6,39.45,39.58,113400.0
2008-07-10 13:30:00,39.58,39.76,39.57,39.7,187600.0,39.58,39.76,39.57,39.7,187600.0
2008-07-10 13:40:00,39.71,39.74,39.62,39.65,103400.0,39.71,39.74,39.62,39.65,103400.0
2008-07-10 13:50:00,39.66,39.72,39.36,39.37,205600.0,39.66,39.72,39.36,39.37,205600.0
2008-07-10 14:00:00,39.36,39.53,39.36,39.46,126600.0,39.36,39.53,39.36,39.46,126600.0
2008-07-10 14:10:00,39.46,39.5,39.18,39.18,163100.0,39.46,39.5,39.18,39.18,163100.0
2008-07-10 14:20:00,39.18,39.34,38.94,39.04,192000.0,39.18,39.34,38.94,39.04,192000.0
2008-07-10 14:30:00,39.04,39.22,39.03,39.18,141400.0,39.04,39.22,39.03,39.18,141400.0
2008-07-10 14:40:00,39.19,39.22,38.93,39.06,184800.0,39.19,39.22,38.93,39.06,184800.0
2008-07-10 14:50:00,39.07,39.1,38.75,38.96,180300.0,39.07,39.1,38.75,38.96,180300.0
2008-07-10 15:00:00,38.95,39.38,38.93,39.32,263900.0,38.95,39.38,38.93,39.32,263900.0
2008-07-10 15:10:00,39.32,39.46,39.25,39.26,231400.0,39.32,39.46,39.25,39.26,231400.0
2008-07-10 15:20:00,39.26,39.49,39.26,39.44,216000.0,39.26,39.49,39.26,39.44,216000.0
2008-07-10 15:30:00,39.44,39.49,39.25,39.36,263200.0,39.44,39.49,39.25,39.36,263200.0
2008-07-10 15:40:00,39.35,39.48,39.26,39.42,240800.0,39.35,39.48,39.26,39.42,240800.0
2008-07-10 15:50:00,39.4,39.72,39.3,39.65,571500.0,39.4,39.72,39.3,39.65,571500.0
2008-07-11 09:30:00,39.05,39.59,38.8,38.99,181100.0,39.05,39.59,38.8,38.99,181100.0
2008-07-11 09:40:00,38.99,39.33,38.8,39.11,118400.0,38.99,39.33,38.8,39.11,118400.0
2008-07-11 09:50:00,39.13,39.54,38.96,39.48,136700.0,39.13,39.54,38.96,39.48,136700.0
2008-07-11 10:00:00,39.48,39.5,39.1,39.22,107100.0,39.48,39.5,39.1,39.22,107100.0
2008-07-11 10:10:00,39.23,39.33,39.17,39.24,93400.0,39.23,39.33,39.17,39.24,93400.0
2008-07-11 10:20:00,39.22,39.26,38.94,39.1,143800.0,39.22,39.26,38.94,39.1,143800.0
2008-07-11 10:30:00,39.09,39.3,38.98,39.0,133600.0,39.09,39.3,38.98,39.0,133600.0
2008-07-11 10:40:00,39.0,39.25,38.99,39.23,107000.0,39.0,39.25,38.99,39.23,107000.0
2008-07-11 10:50:00,39.24,39.35,39.15,39.15,86100.0,39.24,39.35,39.15,39.15,86100.0
2008-07-11 11:00:00,39.14,39.2,38.98,39.1,81700.0,39.14,39.2,38.98,39.1,81700.0
2008-07-11 11:10:00,39.1,39.16,38.95,38.98,85000.0,39.1,39.16,38.95,38.98,85000.0
2008-07-11 11:20:00,38.98,39.06,38.91,38.95,113700.0,38.98,39.06,38.91,38.95,113700.0
2008-07-11 11:30:00,38.95,39.28,38.8,39.21,149300.0,38.95,39.28,38.8,39.21,149300.0
2008-07-11 11:40:00,39.2,39.3,39.17,39.21,83700.0,39.2,39.3,39.17,39.21,83700.0
2008-07-11 11:50:00,39.21,39.32,39.0,39.32,75700.0,39.21,39.32,39.0,39.32,75700.0
2008-07-11 12:00:00,39.32,39.33,39.11,39.12,66100.0,39.32,39.33,39.11,39.12,66100.0
2008-07-11 12:10:00,39.11,39.19,39.03,39.04,53400.0,39.11,39.19,39.03,39.04,53400.0
2008-07-11 12:20:00,39.03,39.16,39.0,39.16,85700.0,39.03,39.16,39.0,39.16,85700.0
2008-07-11 12:30:00,39.15,39.15,38.95,38.98,110100.0,39.15,39.15,38.95,38.98,110100.0
2008-07-11 12:40:00,38.98,39.0,38.87,38.89,155500.0,38.98,39.0,38.87,38.89,155500.0
2008-07-11 12:50:00,38.9,39.02,38.72,38.83,274400.0,38.9,39.02,38.72,38.83,274400.0
2008-07-11 13:00:00,38.82,38.83,38.75,38.81,91900.0,38.82,38.83,38.75,38.81,91900.0
2008-07-11 13:10:00,38.81,38.95,38.69,38.93,158000.0,38.81,38.95,38.69,38.93,158000.0
2008-07-11 13:20:00,38.94,39.05,38.89,38.99,95500.0,38.94,39.05,38.89,38.99,95500.0
2008-07-11 13:30:00,38.99,39.23,38.96,39.21,123500.0,38.99,39.23,38.96,39.21,123500.0
2008-07-11 13:40:00,39.22,39.28,39.1,39.13,162200.0,39.22,39.28,39.1,39.13,162200.0
2008-07-11 13:50:00,39.13,39.32,39.08,39.24,142400.0,39.13,39.32,39.08,39.24,142400.0
2008-07-11 14:00:00,39.24,39.41,39.13,39.35,211000.0,39.24,39.41,39.13,39.35,211000.0
2008-07-11 14:10:00,39.35,39.42,39.13,39.23,207100.0,39.35,39.42,39.13,39.23,207100.0
2008-07-11 14:20:00,39.23,39.26,38.99,39.11,132100.0,39.23,39.26,38.99,39.11,132100.0
2008-07-11 14:30:00,39.12,39.16,39.03,39.14,141100.0,39.12,39.16,39.03,39.14,141100.0
2008-07-11 14:40:00,39.14,39.49,39.11,39.49,208200.0,39.14,39.49,39.11,39.49,208200.0
2008-07-11 14:50:00,39.49,39.71,39.26,39.5,389000.0,39.49,39.71,39.26,39.5,389000.0
2008-07-11 15:00:00,39.5,40.2,39.46,40.03,529400.0,39.5,40.2,39.46,40.03,529400.0
2008-07-11 15:10:00,40.02,40.05,39.52,39.56,354700.0,40.02,40.05,39.52,39.56,354700.0
2008-07-11 15:20:00,39.56,39.61,39.24,39.34,357500.0,39.56,39.61,39.24,39.34,357500.0
2008-07-11 15:30:00,39.35,39.35,39.1,39.19,225100.0,39.35,39.35,39.1,39.19,225100.0
2008-07-11 15:40:00,39.19,39.36,39.15,39.26,167800.0,39.19,39.36,39.15,39.26,167800.0
2008-07-11 15:50:00,39.26,39.46,39.23,39.24,384800.0,39.26,39.46,39.23,39.24,384800.0
2008-07-14 09:30:00,39.88,39.88,39.1,39.27,120000.0,39.88,39.88,39.1,39.27,120000.0
2008-07-14 09:40:00,39.34,39.4,39.1,39.22,94000.0,39.34,39.4,39.1,39.22,94000.0
2008-07-14 09:50:00,39.21,39.31,39.1,39.16,114100.0,39.21,39.31,39.1,39.16,114100.0
2008-07-14 10:00:00,39.14,39.4,39.01,39.3,105700.0,39.14,39.4,39.01,39.3,105700.0
2008-07-14 10:10:00,39.26,39.45,39.1,39.27,108700.0,39.26,39.45,39.1,39.27,108700.0
2008-07-14 10:20:00,39.3,39.36,38.69,39.12,137500.0,39.3,39.36,38.69,39.12,137500.0
2008-07-14 10:30:00,39.12,39.29,39.0,39.04,102800.0,39.12,39.29,39.0,39.04,102800.0
2008-07-14 10:40:00,39.02,39.08,38.8,39.05,90400.0,39.02,39.08,38.8,39.05,90400.0
2008-07-14 10:50:00,39.03,39.43,39.03,39.35,63300.0,39.03,39.43,39.03,39.35,63300.0
2008-07-14 11:00:00,39.34,39.42,39.09,39.11,54700.0,39.34,39.42,39.09,39.11,54700.0
2008-07-14 11:10:00,39.08,39.1,38.94,39.0,121700.0,39.08,39.1,38.94,39.0,121700.0
2008-07-14 11:20:00,39.01,39.13,38.95,39.12,132500.0,39.01,39.13,38.95,39.12,132500.0
2008-07-14 11:30:00,39.12,39.13,39.0,39.01,40000.0,39.12,39.13,39.0,39.01,40000.0
2008-07-14 11:40:00,39.01,39.13,39.0,39.06,48700.0,39.01,39.13,39.0,39.06,48700.0
2008-07-14 11:50:00,39.06,39.07,38.77,39.03,145900.0,39.06,39.07,38.77,39.03,145900.0
2008-07-14 12:00:00,39.03,39.06,38.73,38.8,173700.0,39.03,39.06,38.73,38.8,173700.0
2008-07-14 12:10:00,38.8,38.98,38.74,38.95,74600.0,38.8,38.98,38.74,38.95,74600.0
2008-07-14 12:20:00,38.96,38.98,38.77,38.85,42900.0,38.96,38.98,38.77,38.85,42900.0
2008-07-14 12:30:00,38.86,38.93,38.63,38.74,119400.0,38.86,38.93,38.63,38.74,119400.0
2008-07-14 12:40:00,38.75,38.77,38.64,38.7,89700.0,38.75,38.77,38.64,38.7,89700.0
2008-07-14 12:50:00,38.7,38.78,38.57,38.65,88900.0,38.7,38.78,38.57,38.65,88900.0
2008-07-14 13:00:00,38.66,38.69,38.52,38.58,104600.0,38.66,38.69,38.52,38.58,104600.0
2008-07-14 13:10:00,38.58,38.63,38.52,38.56,68000.0,38.58,38.63,38.52,38.56,68000.0
2008-07-14 13:20:00,38.55,38.62,38.54,38.6,180000.0,38.55,38.62,38.54,38.6,180000.0
2008-07-14 13:30:00,38.6,38.67,38.52,38.66,129700.0,38.6,38.67,38.52,38.66,129700.0
2008-07-14 13:40:00,38.66,38.98,38.61,38.81,204300.0,38.66,38.98,38.61,38.81,204300.0
2008-07-14 13:50:00,38.81,38.88,38.75,38.86,80700.0,38.81,38.88,38.75,38.86,80700.0
2008-07-14 14:00:00,38.86,38.96,38.83,38.91,87700.0,38.86,38.96,38.83,38.91,87700.0
2008-07-14 14:10:00,38.92,39.0,38.87,38.96,65700.0,38.92,39.0,38.87,38.96,65700.0
2008-07-14 14:20:00,38.96,39.03,38.87,38.97,71300.0,38.96,39.03,38.87,38.97,71300.0
2008-07-14 14:30:00,38.98,39.08,38.98,39.0,105900.0,38.98,39.08,38.98,39.0,105900.0
2008-07-14 14:40:00,39.0,39.01,38.79,38.83,107500.0,39.0,39.01,38.79,38.83,107500.0
2008-07-14 14:50:00,38.83,38.83,38.65,38.69,147000.0,38.83,38.83,38.65,38.69,147000.0
2008-07-14 15:00:00,38.69,38.79,38.53,38.55,151800.0,38.69,38.79,38.53,38.55,151800.0
2008-07-14 15:10:00,38.56,38.64,38.54,38.57,259700.0,38.56,38.64,38.54,38.57,259700.0
2008-07-14 15:20:00,38.58,38.93,38.55,38.85,358100.0,38.58,38.93,38.55,38.85,358100.0
2008-07-14 15:30:00,38.83,38.98,38.81,38.89,367400.0,38.83,38.98,38.81,38.89,367400.0
2008-07-14 15:40:00,38.89,38.89,38.62,38.72,563700.0,38.89,38.89,38.62,38.72,563700.0
2008-07-14 15:50:00,38.72,38.73,38.37,38.38,1053700.0,38.72,38.73,38.37,38.38,1053700.0
2008-07-15 09:30:00,39.08,39.24,37.75,38.98,553000.0,39.08,39.24,37.75,38.98,553000.0
2008-07-15 09:40:00,38.98,39.03,38.62,38.86,253800.0,38.98,39.03,38.62,38.86,253800.0
2008-07-15 09:50:00,38.86,38.87,38.0,38.3,417400.0,38.86,38.87,38.0,38.3,417400.0
2008-07-15 10:00:00,38.29,38.45,37.89,38.44,306900.0,38.29,38.45,37.89,38.44,306900.0
2008-07-15 10:10:00,38.43,38.95,38.36,38.77,309300.0,38.43,38.95,38.36,38.77,309300.0
2008-07-15 10:20:00,38.75,39.08,38.75,39.05,418700.0,38.75,39.08,38.75,39.05,418700.0
2008-07-15 10:30:00,39.05,39.18,38.94,39.02,343800.0,39.05,39.18,38.94,39.02,343800.0
2008-07-15 10:40:00,39.01,39.24,39.0,39.24,239900.0,39.01,39.24,39.0,39.24,239900.0
2008-07-15 10:50:00,39.24,39.39,39.08,39.08,264300.0,39.24,39.39,39.08,39.08,264300.0
2008-07-15 11:00:00,39.1,39.71,39.09,39.47,290600.0,39.1,39.71,39.09,39.47,290600.0
2008-07-15 11:10:00,39.46,39.67,39.35,39.67,268000.0,39.46,39.67,39.35,39.67,268000.0
2008-07-15 11:20:00,39.68,39.8,39.48,39.53,301500.0,39.68,39.8,39.48,39.53,301500.0
2008-07-15 11:30:00,39.5,39.56,39.37,39.49,211300.0,39.5,39.56,39.37,39.49,211300.0
2008-07-15 11:40:00,39.49,39.54,39.47,39.49,266900.0,39.49,39.54,39.47,39.49,266900.0
2008-07-15 11:50:00,39.49,39.6,39.41,39.44,290800.0,39.49,39.6,39.41,39.44,290800.0
2008-07-15 12:00:00,39.44,39.72,39.4,39.43,334800.0,39.44,39.72,39.4,39.43,334800.0
2008-07-15 12:10:00,39.43,39.7,39.38,39.69,141200.0,39.43,39.7,39.38,39.69,141200.0
2008-07-15 12:20:00,39.69,39.82,39.63,39.75,135500.0,39.69,39.82,39.63,39.75,135500.0
2008-07-15 12:30:00,39.77,39.92,39.68,39.85,149300.0,39.77,39.92,39.68,39.85,149300.0
2008-07-15 12:40:00,39.86,39.99,39.81,39.82,141200.0,39.86,39.99,39.81,39.82,141200.0
2008-07-15 12:50:00,39.82,40.02,39.72,40.0,210600.0,39.82,40.02,39.72,40.0,210600.0
2008-07-15 13:00:00,39.99,40.26,39.95,40.11,256000.0,39.99,40.26,39.95,40.11,256000.0
2008-07-15 13:10:00,40.1,40.2,40.01,40.02,128500.0,40.1,40.2,40.01,40.02,128500.0
2008-07-15 13:20:00,40.03,40.03,39.9,39.94,117900.0,40.03,40.03,39.9,39.94,117900.0
2008-07-15 13:30:00,39.95,40.06,39.85,39.9,139400.0,39.95,40.06,39.85,39.9,139400.0
2008-07-15 13:40:00,39.91,40.14,39.91,40.14,89300.0,39.91,40.14,39.91,40.14,89300.0
2008-07-15 13:50:00,40.14,40.21,40.09,40.12,99700.0,40.14,40.21,40.09,40.12,99700.0
2008-07-15 14:00:00,40.13,40.2,39.99,40.0,123500.0,40.13,40.2,39.99,40.0,123500.0
2008-07-15 14:10:00,40.01,40.32,39.99,40.27,128900.0,40.01,40.32,39.99,40.27,128900.0
2008-07-15 14:20:00,40.27,40.34,40.17,40.26,118200.0,40.27,40.34,40.17,40.26,118200.0
2008-07-15 14:30:00,40.26,40.42,40.16,40.22,122700.0,40.26,40.42,40.16,40.22,122700.0
2008-07-15 14:40:00,40.23,40.37,40.2,40.36,162500.0,40.23,40.37,40.2,40.36,162500.0
2008-07-15 14:50:00,40.35,40.43,40.23,40.33,156500.0,40.35,40.43,40.23,40.33,156500.0
2008-07-15 15:00:00,40.34,40.53,40.28,40.37,187100.0,40.34,40.53,40.28,40.37,187100.0
2008-07-15 15:10:00,40.38,40.42,40.22,40.34,339700.0,40.38,40.42,40.22,40.34,339700.0
2008-07-15 15:20:00,40.34,40.4,40.16,40.18,241500.0,40.34,40.4,40.16,40.18,241500.0
2008-07-15 15:30:00,40.19,40.38,40.08,40.25,379600.0,40.19,40.38,40.08,40.25,379600.0
2008-07-15 15:40:00,40.26,40.29,39.89,39.92,437400.0,40.26,40.29,39.89,39.92,437400.0
2008-07-15 15:50:00,39.92,40.03,39.8,39.8,638700.0,39.92,40.03,39.8,39.8,638700.0
2008-07-16 09:30:00,39.76,39.99,39.5,39.96,143900.0,39.76,39.99,39.5,39.96,143900.0
2008-07-16 09:40:00,39.96,39.96,39.61,39.72,149700.0,39.96,39.96,39.61,39.72,149700.0
2008-07-16 09:50:00,39.68,40.24,39.68,40.17,105000.0,39.68,40.24,39.68,40.17,105000.0
2008-07-16 10:00:00,40.15,40.16,39.97,40.03,157000.0,40.15,40.16,39.97,40.03,157000.0
2008-07-16 10:10:00,40.05,40.08,39.79,39.79,94700.0,40.05,40.08,39.79,39.79,94700.0
2008-07-16 10:20:00,39.8,40.0,39.76,39.97,102900.0,39.8,40.0,39.76,39.97,102900.0
2008-07-16 10:30:00,39.98,40.24,39.82,40.24,165600.0,39.98,40.24,39.82,40.24,165600.0
2008-07-16 10:40:00,40.24,40.4,40.08,40.33,129700.0,40.24,40.4,40.08,40.33,129700.0
2008-07-16 10:50:00,40.33,40.46,40.29,40.42,113100.0,40.33,40.46,40.29,40.42,113100.0
2008-07-16 11:00:00,40.44,40.58,40.33,40.33,183000.0,40.44,40.58,40.33,40.33,183000.0
2008-07-16 11:10:00,40.33,40.49,40.32,40.33,86200.0,40.33,40.49,40.32,40.33,86200.0
2008-07-16 11:20:00,40.32,40.34,40.16,40.25,147200.0,40.32,40.34,40.16,40.25,147200.0
2008-07-16 11:30:00,40.26,40.39,40.22,40.31,111600.0,40.26,40.39,40.22,40.31,111600.0
2008-07-16 11:40:00,40.32,40.37,40.2,40.21,126300.0,40.32,40.37,40.2,40.21,126300.0
2008-07-16 11:50:00,40.21,40.44,40.17,40.33,105100.0,40.21,40.44,40.17,40.33,105100.0
2008-07-16 12:00:00,40.32,40.36,40.22,40.33,106000.0,40.32,40.36,40.22,40.33,106000.0
2008-07-16 12:10:00,40.35,40.47,40.27,40.33,94200.0,40.35,40.47,40.27,40.33,94200.0
2008-07-16 12:20:00,40.34,40.49,40.26,40.45,106200.0,40.34,40.49,40.26,40.45,106200.0
2008-07-16 12:30:00,40.43,40.47,40.3,40.33,114200.0,40.43,40.47,40.3,40.33,114200.0
2008-07-16 12:40:00,40.33,40.46,40.32,40.39,64200.0,40.33,40.46,40.32,40.39,64200.0
2008-07-16 12:50:00,40.39,40.48,40.37,40.46,78200.0,40.39,40.48,40.37,40.46,78200.0
2008-07-16 13:00:00,40.44,40.6,40.42,40.58,152700.0,40.44,40.6,40.42,40.58,152700.0
2008-07-16 13:10:00,40.58,40.61,40.47,40.52,137800.0,40.58,40.61,40.47,40.52,137800.0
2008-07-16 13:20:00,40.51,40.73,40.51,40.62,116900.0,40.51,40.73,40.51,40.62,116900.0
2008-07-16 13:30:00,40.62,40.68,40.59,40.61,77200.0,40.62,40.68,40.59,40.61,77200.0
2008-07-16 13:40:00,40.62,40.67,40.59,40.61,147800.0,40.62,40.67,40.59,40.61,147800.0
2008-07-16 13:50:00,40.61,40.73,40.6,40.72,96400.0,40.61,40.73,40.6,40.72,96400.0
2008-07-16 14:00:00,40.72,40.77,40.43,40.51,254900.0,40.72,40.77,40.43,40.51,254900.0
2008-07-16 14:10:00,40.52,40.75,40.5,40.7,140800.0,40.52,40.75,40.5,40.7,140800.0
2008-07-16 14:20:00,40.7,40.83,40.68,40.72,105700.0,40.7,40.83,40.68,40.72,105700.0
2008-07-16 14:30:00,40.72,40.82,40.71,40.8,134500.0,40.72,40.82,40.71,40.8,134500.0
2008-07-16 14:40:00,40.8,40.84,40.7,40.75,130700.0,40.8,40.84,40.7,40.75,130700.0
2008-07-16 14:50:00,40.76,40.94,40.74,40.93,157900.0,40.76,40.94,40.74,40.93,157900.0
2008-07-16 15:00:00,40.91,40.97,40.77,40.81,184000.0,40.91,40.97,40.77,40.81,184000.0
2008-07-16 15:10:00,40.82,40.87,40.74,40.84,186800.0,40.82,40.87,40.74,40.84,186800.0
2008-07-16 15:20:00,40.84,41.03,40.84,41.01,275800.0,40.84,41.03,40.84,41.01,275800.0
2008-07-16 15:30:00,41.02,41.03,40.84,41.03,271800.0,41.02,41.03,40.84,41.03,271800.0
2008-07-16 15:40:00,41.03,41.04,40.88,40.91,335500.0,41.03,41.04,40.88,40.91,335500.0
2008-07-16 15:50:00,40.92,41.1,40.92,41.1,531900.0,40.92,41.1,40.92,41.1,531900.0
2008-07-17 09:30:00,40.94,41.33,40.65,41.32,244100.0,40.94,41.33,40.65,41.32,244100.0
2008-07-17 09:40:00,41.31,41.47,41.22,41.34,190300.0,41.31,41.47,41.22,41.34,190300.0
2008-07-17 09:50:00,41.32,41.4,41.13,41.21,151000.0,41.32,41.4,41.13,41.21,151000.0
2008-07-17 10:00:00,41.22,41.32,40.83,40.98,194900.0,41.22,41.32,40.83,40.98,194900.0
2008-07-17 10:10:00,40.99,41.15,40.77,41.05,155100.0,40.99,41.15,40.77,41.05,155100.0
2008-07-17 10:20:00,41.07,41.07,40.83,40.91,86200.0,41.07,41.07,40.83,40.91,86200.0
2008-07-17 10:30:00,40.91,41.03,40.79,40.9,67000.0,40.91,41.03,40.79,40.9,67000.0
2008-07-17 10:40:00,40.92,40.97,40.76,40.92,65100.0,40.92,40.97,40.76,40.92,65100.0
2008-07-17 10:50:00,40.91,41.06,40.82,40.94,100800.0,40.91,41.06,40.82,40.94,100800.0
2008-07-17 11:00:00,40.95,41.04,40.8,40.86,66200.0,40.95,41.04,40.8,40.86,66200.0
2008-07-17 11:10:00,40.85,40.99,40.8,40.88,79900.0,40.85,40.99,40.8,40.88,79900.0
2008-07-17 11:20:00,40.88,41.14,40.83,41.05,58400.0,40.88,41.14,40.83,41.05,58400.0
2008-07-17 11:30:00,41.04,41.06,40.91,41.03,68000.0,41.04,41.06,40.91,41.03,68000.0
2008-07-17 11:40:00,41.06,41.13,41.0,41.01,64700.0,41.06,41.13,41.0,41.01,64700.0
2008-07-17 11:50:00,41.02,41.1,40.96,41.0,80000.0,41.02,41.1,40.96,41.0,80000.0
2008-07-17 12:00:00,41.0,41.09,40.96,41.03,94400.0,41.0,41.09,40.96,41.03,94400.0
2008-07-17 12:10:00,41.02,41.15,41.02,41.12,74100.0,41.02,41.15,41.02,41.12,74100.0
2008-07-17 12:20:00,41.13,41.2,41.1,41.1,90900.0,41.13,41.2,41.1,41.1,90900.0
2008-07-17 12:30:00,41.1,41.11,40.9,40.93,128700.0,41.1,41.11,40.9,40.93,128700.0
2008-07-17 12:40:00,40.93,41.0,40.84,41.0,71800.0,40.93,41.0,40.84,41.0,71800.0
2008-07-17 12:50:00,40.99,41.18,40.99,41.08,76700.0,40.99,41.18,40.99,41.08,76700.0
2008-07-17 13:00:00,41.08,41.19,40.97,41.15,63500.0,41.08,41.19,40.97,41.15,63500.0
2008-07-17 13:10:00,41.15,41.5,41.09,41.47,133300.0,41.15,41.5,41.09,41.47,133300.0
2008-07-17 13:20:00,41.47,41.47,41.34,41.37,60700.0,41.47,41.47,41.34,41.37,60700.0
2008-07-17 13:30:00,41.38,41.54,41.38,41.51,111700.0,41.38,41.54,41.38,41.51,111700.0
2008-07-17 13:40:00,41.51,41.54,41.39,41.48,98900.0,41.51,41.54,41.39,41.48,98900.0
2008-07-17 13:50:00,41.48,41.51,41.4,41.41,82100.0,41.48,41.51,41.4,41.41,82100.0
2008-07-17 14:00:00,41.4,41.54,41.4,41.43,152900.0,41.4,41.54,41.4,41.43,152900.0
2008-07-17 14:10:00,41.43,41.6,41.4,41.56,202700.0,41.43,41.6,41.4,41.56,202700.0
2008-07-17 14:20:00,41.57,41.64,41.52,41.6,102400.0,41.57,41.64,41.52,41.6,102400.0
2008-07-17 14:30:00,41.6,41.61,41.49,41.58,88100.0,41.6,41.61,41.49,41.58,88100.0
2008-07-17 14:40:00,41.6,41.63,41.48,41.56,93900.0,41.6,41.63,41.48,41.56,93900.0
2008-07-17 14:50:00,41.56,41.66,41.44,41.56,98400.0,41.56,41.66,41.44,41.56,98400.0
2008-07-17 15:00:00,41.56,41.69,41.5,41.6,128600.0,41.56,41.69,41.5,41.6,128600.0
2008-07-17 15:10:00,41.59,41.68,41.53,41.66,108700.0,41.59,41.68,41.53,41.66,108700.0
2008-07-17 15:20:00,41.66,41.71,41.55,41.57,194200.0,41.66,41.71,41.55,41.57,194200.0
2008-07-17 15:30:00,41.56,41.64,41.28,41.34,262400.0,41.56,41.64,41.28,41.34,262400.0
2008-07-17 15:40:00,41.33,41.61,41.29,41.58,268300.0,41.33,41.61,41.29,41.58,268300.0
2008-07-17 15:50:00,41.58,41.58,41.4,41.56,290400.0,41.58,41.58,41.4,41.56,290400.0
2008-07-18 09:30:00,41.0,41.42,40.9,41.27,1078700.0,41.0,41.42,40.9,41.27,1078700.0
2008-07-18 09:40:00,41.21,41.42,41.02,41.31,103500.0,41.21,41.42,41.02,41.31,103500.0
2008-07-18 09:50:00,41.34,41.34,40.98,41.27,133600.0,41.34,41.34,40.98,41.27,133600.0
2008-07-18 10:00:00,41.27,41.27,40.75,40.91,206600.0,41.27,41.27,40.75,40.91,206600.0
2008-07-18 10:10:00,40.91,41.04,40.87,40.97,104500.0,40.91,41.04,40.87,40.97,104500.0
2008-07-18 10:20:00,40.96,41.08,40.79,41.08,109800.0,40.96,41.08,40.79,41.08,109800.0
2008-07-18 10:30:00,41.08,41.12,40.93,41.0,115600.0,41.08,41.12,40.93,41.0,115600.0
2008-07-18 10:40:00,40.99,41.24,40.96,41.24,63000.0,40.99,41.24,40.96,41.24,63000.0
2008-07-18 10:50:00,41.22,41.24,41.14,41.15,82800.0,41.22,41.24,41.14,41.15,82800.0
2008-07-18 11:00:00,41.18,41.26,41.13,41.23,34900.0,41.18,41.26,41.13,41.23,34900.0
2008-07-18 11:10:00,41.23,41.69,41.23,41.62,149500.0,41.23,41.69,41.23,41.62,149500.0
2008-07-18 11:20:00,41.61,41.71,41.49,41.49,163900.0,41.61,41.71,41.49,41.49,163900.0
2008-07-18 11:30:00,41.5,41.62,41.48,41.62,148100.0,41.5,41.62,41.48,41.62,148100.0
2008-07-18 11:40:00,41.62,41.7,41.59,41.62,108500.0,41.62,41.7,41.59,41.62,108500.0
2008-07-18 11:50:00,41.63,41.76,41.63,41.75,116100.0,41.63,41.76,41.63,41.75,116100.0
2008-07-18 12:00:00,41.75,41.75,41.62,41.63,62300.0,41.75,41.75,41.62,41.63,62300.0
2008-07-18 12:10:00,41.63,41.65,41.42,41.52,114500.0,41.63,41.65,41.42,41.52,114500.0
2008-07-18 12:20:00,41.52,41.62,41.43,41.43,67100.0,41.52,41.62,41.43,41.43,67100.0
2008-07-18 12:30:00,41.43,41.47,41.33,41.44,53300.0,41.43,41.47,41.33,41.44,53300.0
2008-07-18 12:40:00,41.45,41.56,41.41,41.55,43700.0,41.45,41.56,41.41,41.55,43700.0
2008-07-18 12:50:00,41.54,41.55,41.46,41.49,57000.0,41.54,41.55,41.46,41.49,57000.0
2008-07-18 13:00:00,41.49,41.66,41.49,41.62,108600.0,41.49,41.66,41.49,41.62,108600.0
2008-07-18 13:10:00,41.62,41.77,41.62,41.72,119300.0,41.62,41.77,41.62,41.72,119300.0
2008-07-18 13:20:00,41.7,41.78,41.63,41.74,72100.0,41.7,41.78,41.63,41.74,72100.0
2008-07-18 13:30:00,41.73,41.84,41.67,41.73,60300.0,41.73,41.84,41.67,41.73,60300.0
2008-07-18 13:40:00,41.74,41.81,41.67,41.75,51100.0,41.74,41.81,41.67,41.75,51100.0
2008-07-18 13:50:00,41.75,41.8,41.67,41.72,52400.0,41.75,41.8,41.67,41.72,52400.0
2008-07-18 14:00:00,41.71,41.74,41.66,41.7,57700.0,41.71,41.74,41.66,41.7,57700.0
2008-07-18 14:10:00,41.7,41.81,41.7,41.79,54000.0,41.7,41.81,41.7,41.79,54000.0
2008-07-18 14:20:00,41.81,41.88,41.79,41.87,86500.0,41.81,41.88,41.79,41.87,86500.0
2008-07-18 14:30:00,41.86,41.86,41.77,41.85,79900.0,41.86,41.86,41.77,41.85,79900.0
2008-07-18 14:40:00,41.86,41.94,41.83,41.92,117100.0,41.86,41.94,41.83,41.92,117100.0
2008-07-18 14:50:00,41.92,41.93,41.78,41.9,160000.0,41.92,41.93,41.78,41.9,160000.0
2008-07-18 15:00:00,41.9,41.97,41.88,41.93,125000.0,41.9,41.97,41.88,41.93,125000.0
2008-07-18 15:10:00,41.92,41.99,41.86,41.92,126400.0,41.92,41.99,41.86,41.92,126400.0
2008-07-18 15:20:00,41.93,41.98,41.9,41.96,182000.0,41.93,41.98,41.9,41.96,182000.0
2008-07-18 15:30:00,41.97,42.12,41.96,42.1,300600.0,41.97,42.12,41.96,42.1,300600.0
2008-07-18 15:40:00,42.1,42.19,42.03,42.14,245200.0,42.1,42.19,42.03,42.14,245200.0
2008-07-18 15:50:00,42.13,42.13,41.97,42.02,403800.0,42.13,42.13,41.97,42.02,403800.0
2008-07-21 09:30:00,41.87,41.94,41.53,41.76,122900.0,41.87,41.94,41.53,41.76,122900.0
2008-07-21 09:40:00,41.77,41.77,41.61,41.63,81300.0,41.77,41.77,41.61,41.63,81300.0
2008-07-21 09:50:00,41.63,41.63,41.46,41.53,150700.0,41.63,41.63,41.46,41.53,150700.0
2008-07-21 10:00:00,41.53,41.66,41.34,41.4,165500.0,41.53,41.66,41.34,41.4,165500.0
2008-07-21 10:10:00,41.38,41.39,41.15,41.19,210200.0,41.38,41.39,41.15,41.19,210200.0
2008-07-21 10:20:00,41.19,41.19,40.82,40.87,279600.0,41.19,41.19,40.82,40.87,279600.0
2008-07-21 10:30:00,40.87,41.08,40.81,41.06,220800.0,40.87,41.08,40.81,41.06,220800.0
2008-07-21 10:40:00,41.07,41.23,41.02,41.22,131600.0,41.07,41.23,41.02,41.22,131600.0
2008-07-21 10:50:00,41.22,41.31,41.09,41.11,104100.0,41.22,41.31,41.09,41.11,104100.0
2008-07-21 11:00:00,41.11,41.21,40.98,41.19,80900.0,41.11,41.21,40.98,41.19,80900.0
2008-07-21 11:10:00,41.2,41.24,41.1,41.17,53400.0,41.2,41.24,41.1,41.17,53400.0
2008-07-21 11:20:00,41.18,41.26,41.1,41.22,56600.0,41.18,41.26,41.1,41.22,56600.0
2008-07-21 11:30:00,41.21,41.22,40.95,40.96,69000.0,41.21,41.22,40.95,40.96,69000.0
2008-07-21 11:40:00,40.97,41.0,40.82,40.88,142800.0,40.97,41.0,40.82,40.88,142800.0
2008-07-21 11:50:00,40.88,40.9,40.79,40.82,97300.0,40.88,40.9,40.79,40.82,97300.0
2008-07-21 12:00:00,40.83,40.86,40.77,40.8,94200.0,40.83,40.86,40.77,40.8,94200.0
2008-07-21 12:10:00,40.8,40.82,40.7,40.73,81400.0,40.8,40.82,40.7,40.73,81400.0
2008-07-21 12:20:00,40.75,40.93,40.7,40.92,93200.0,40.75,40.93,40.7,40.92,93200.0
2008-07-21 12:30:00,40.91,41.04,40.91,40.97,56200.0,40.91,41.04,40.91,40.97,56200.0
2008-07-21 12:40:00,40.97,41.02,40.92,40.94,65600.0,40.97,41.02,40.92,40.94,65600.0
2008-07-21 12:50:00,40.95,40.98,40.87,40.89,61800.0,40.95,40.98,40.87,40.89,61800.0
2008-07-21 13:00:00,40.89,40.97,40.89,40.97,34600.0,40.89,40.97,40.89,40.97,34600.0
2008-07-21 13:10:00,40.97,41.12,40.92,41.09,71600.0,40.97,41.12,40.92,41.09,71600.0
2008-07-21 13:20:00,41.09,41.11,41.04,41.08,64500.0,41.09,41.11,41.04,41.08,64500.0
2008-07-21 13:30:00,41.09,41.19,41.03,41.18,64000.0,41.09,41.19,41.03,41.18,64000.0
2008-07-21 13:40:00,41.18,41.2,41.12,41.13,79700.0,41.18,41.2,41.12,41.13,79700.0
2008-07-21 13:50:00,41.13,41.24,41.12,41.17,123300.0,41.13,41.24,41.12,41.17,123300.0
2008-07-21 14:00:00,41.18,41.25,41.16,41.23,142100.0,41.18,41.25,41.16,41.23,142100.0
2008-07-21 14:10:00,41.23,41.23,41.12,41.17,120200.0,41.23,41.23,41.12,41.17,120200.0
2008-07-21 14:20:00,41.17,41.23,41.08,41.12,79200.0,41.17,41.23,41.08,41.12,79200.0
2008-07-21 14:30:00,41.12,41.13,41.0,41.01,76600.0,41.12,41.13,41.0,41.01,76600.0
2008-07-21 14:40:00,41.02,41.03,40.97,41.02,59800.0,41.02,41.03,40.97,41.02,59800.0
2008-07-21 14:50:00,41.01,41.07,40.99,41.06,88700.0,41.01,41.07,40.99,41.06,88700.0
2008-07-21 15:00:00,41.07,41.14,40.99,41.11,161900.0,41.07,41.14,40.99,41.11,161900.0
2008-07-21 15:10:00,41.1,41.21,41.07,41.1,114700.0,41.1,41.21,41.07,41.1,114700.0
2008-07-21 15:20:00,41.1,41.25,41.09,41.16,146300.0,41.1,41.25,41.09,41.16,146300.0
2008-07-21 15:30:00,41.17,41.17,40.99,41.03,232300.0,41.17,41.17,40.99,41.03,232300.0
2008-07-21 15:40:00,41.04,41.14,40.99,41.09,254200.0,41.04,41.14,40.99,41.09,254200.0
2008-07-21 15:50:00,41.1,41.17,41.09,41.13,379600.0,41.1,41.17,41.09,41.13,379600.0
2008-07-22 09:30:00,40.9,40.96,40.0,40.3,453700.0,40.9,40.96,40.0,40.3,453700.0
2008-07-22 09:40:00,40.31,40.55,40.24,40.47,239000.0,40.31,40.55,40.24,40.47,239000.0
2008-07-22 09:50:00,40.46,40.64,40.17,40.2,242400.0,40.46,40.64,40.17,40.2,242400.0
2008-07-22 10:00:00,40.2,40.48,40.17,40.31,229800.0,40.2,40.48,40.17,40.31,229800.0
2008-07-22 10:10:00,40.3,40.66,40.3,40.49,309100.0,40.3,40.66,40.3,40.49,309100.0
2008-07-22 10:20:00,40.49,40.52,40.29,40.32,286100.0,40.49,40.52,40.29,40.32,286100.0
2008-07-22 10:30:00,40.31,40.42,40.06,40.11,280100.0,40.31,40.42,40.06,40.11,280100.0
2008-07-22 10:40:00,40.1,40.32,40.07,40.1,237600.0,40.1,40.32,40.07,40.1,237600.0
2008-07-22 10:50:00,40.11,40.16,39.87,39.95,226700.0,40.11,40.16,39.87,39.95,226700.0
2008-07-22 11:00:00,39.93,40.03,39.85,39.87,278600.0,39.93,40.03,39.85,39.87,278600.0
2008-07-22 11:10:00,39.87,40.17,39.87,40.03,112200.0,39.87,40.17,39.87,40.03,112200.0
2008-07-22 11:20:00,40.02,40.26,40.02,40.14,133100.0,40.02,40.26,40.02,40.14,133100.0
2008-07-22 11:30:00,40.13,40.27,40.08,40.13,110300.0,40.13,40.27,40.08,40.13,110300.0
2008-07-22 11:40:00,40.13,40.2,40.08,40.09,52900.0,40.13,40.2,40.08,40.09,52900.0
2008-07-22 11:50:00,40.09,40.12,39.94,40.01,104100.0,40.09,40.12,39.94,40.01,104100.0
2008-07-22 12:00:00,40.0,40.06,39.96,40.03,92800.0,40.0,40.06,39.96,40.03,92800.0
2008-07-22 12:10:00,40.03,40.07,39.95,40.03,156700.0,40.03,40.07,39.95,40.03,156700.0
2008-07-22 12:20:00,40.04,40.07,39.95,40.05,98200.0,40.04,40.07,39.95,40.05,98200.0
2008-07-22 12:30:00,40.05,40.13,40.03,40.1,123400.0,40.05,40.13,40.03,40.1,123400.0
2008-07-22 12:40:00,40.1,40.15,40.06,40.12,98400.0,40.1,40.15,40.06,40.12,98400.0
2008-07-22 12:50:00,40.12,40.18,40.05,40.15,97500.0,40.12,40.18,40.05,40.15,97500.0
2008-07-22 13:00:00,40.15,40.18,40.13,40.18,73300.0,40.15,40.18,40.13,40.18,73300.0
2008-07-22 13:10:00,40.17,40.18,40.14,40.17,98900.0,40.17,40.18,40.14,40.17,98900.0
2008-07-22 13:20:00,40.17,40.18,40.14,40.14,144000.0,40.17,40.18,40.14,40.14,144000.0
2008-07-22 13:30:00,40.14,40.18,40.05,40.05,227400.0,40.14,40.18,40.05,40.05,227400.0
2008-07-22 13:40:00,40.05,40.08,40.0,40.02,179500.0,40.05,40.08,40.0,40.02,179500.0
2008-07-22 13:50:00,40.02,40.05,39.92,39.96,193300.0,40.02,40.05,39.92,39.96,193300.0
2008-07-22 14:00:00,39.96,39.98,39.89,39.92,209600.0,39.96,39.98,39.89,39.92,209600.0
2008-07-22 14:10:00,39.91,39.92,39.63,39.67,317700.0,39.91,39.92,39.63,39.67,317700.0
2008-07-22 14:20:00,39.67,39.71,39.6,39.69,196500.0,39.67,39.71,39.6,39.69,196500.0
2008-07-22 14:30:00,39.69,39.78,39.62,39.77,310600.0,39.69,39.78,39.62,39.77,310600.0
2008-07-22 14:40:00,39.77,40.03,39.77,39.93,409900.0,39.77,40.03,39.77,39.93,409900.0
2008-07-22 14:50:00,39.93,40.02,39.92,39.99,236100.0,39.93,40.02,39.92,39.99,236100.0
2008-07-22 15:00:00,40.0,40.02,39.92,39.93,313000.0,40.0,40.02,39.92,39.93,313000.0
2008-07-22 15:10:00,39.93,40.02,39.93,40.02,288100.0,39.93,40.02,39.93,40.02,288100.0
2008-07-22 15:20:00,40.02,40.15,40.0,40.1,560100.0,40.02,40.15,40.0,40.1,560100.0
2008-07-22 15:30:00,40.1,40.24,40.08,40.23,342400.0,40.1,40.24,40.08,40.23,342400.0
2008-07-22 15:40:00,40.24,40.31,40.15,40.22,586600.0,40.24,40.31,40.15,40.22,586600.0
2008-07-22 15:50:00,40.23,40.34,40.23,40.3,814500.0,40.23,40.34,40.23,40.3,814500.0
2008-07-23 09:30:00,40.82,41.26,40.63,41.26,301900.0,40.82,41.26,40.63,41.26,301900.0
2008-07-23 09:40:00,41.25,41.25,41.12,41.14,268500.0,41.25,41.25,41.12,41.14,268500.0
2008-07-23 09:50:00,41.14,41.28,41.05,41.26,157700.0,41.14,41.28,41.05,41.26,157700.0
2008-07-23 10:00:00,41.27,41.48,41.22,41.46,270800.0,41.27,41.48,41.22,41.46,270800.0
2008-07-23 10:10:00,41.47,41.78,41.47,41.76,247300.0,41.47,41.78,41.47,41.76,247300.0
2008-07-23 10:20:00,41.75,42.07,41.74,41.8,398400.0,41.75,42.07,41.74,41.8,398400.0
2008-07-23 10:30:00,41.82,42.2,41.79,42.19,190700.0,41.82,42.2,41.79,42.19,190700.0
2008-07-23 10:40:00,42.19,42.33,42.1,42.19,169900.0,42.19,42.33,42.1,42.19,169900.0
2008-07-23 10:50:00,42.18,42.33,42.15,42.17,257900.0,42.18,42.33,42.15,42.17,257900.0
2008-07-23 11:00:00,42.17,42.24,42.05,42.1,261700.0,42.17,42.24,42.05,42.1,261700.0
2008-07-23 11:10:00,42.1,42.14,41.93,42.12,194900.0,42.1,42.14,41.93,42.12,194900.0
2008-07-23 11:20:00,42.12,42.23,42.05,42.22,122700.0,42.12,42.23,42.05,42.22,122700.0
2008-07-23 11:30:00,42.23,42.34,42.22,42.22,184800.0,42.23,42.34,42.22,42.22,184800.0
2008-07-23 11:40:00,42.22,42.25,42.1,42.1,199800.0,42.22,42.25,42.1,42.1,199800.0
2008-07-23 11:50:00,42.1,42.13,41.87,41.89,217000.0,42.1,42.13,41.87,41.89,217000.0
2008-07-23 12:00:00,41.9,41.94,41.64,41.67,248000.0,41.9,41.94,41.64,41.67,248000.0
2008-07-23 12:10:00,41.66,41.7,41.45,41.65,187000.0,41.66,41.7,41.45,41.65,187000.0
2008-07-23 12:20:00,41.65,41.67,41.58,41.59,240000.0,41.65,41.67,41.58,41.59,240000.0
2008-07-23 12:30:00,41.59,41.6,41.46,41.6,188300.0,41.59,41.6,41.46,41.6,188300.0
2008-07-23 12:40:00,41.6,41.66,41.51,41.51,234300.0,41.6,41.66,41.51,41.51,234300.0
2008-07-23 12:50:00,41.52,41.62,41.49,41.53,192500.0,41.52,41.62,41.49,41.53,192500.0
2008-07-23 13:00:00,41.53,41.58,41.42,41.46,190000.0,41.53,41.58,41.42,41.46,190000.0
2008-07-23 13:10:00,41.47,41.58,41.47,41.51,138500.0,41.47,41.58,41.47,41.51,138500.0
2008-07-23 13:20:00,41.51,41.65,41.5,41.58,150400.0,41.51,41.65,41.5,41.58,150400.0
2008-07-23 13:30:00,41.58,41.69,41.53,41.69,184300.0,41.58,41.69,41.53,41.69,184300.0
2008-07-23 13:40:00,41.69,41.87,41.64,41.8,197200.0,41.69,41.87,41.64,41.8,197200.0
2008-07-23 13:50:00,41.79,41.85,41.62,41.72,192900.0,41.79,41.85,41.62,41.72,192900.0
2008-07-23 14:00:00,41.72,41.99,41.69,41.92,222200.0,41.72,41.99,41.69,41.92,222200.0
2008-07-23 14:10:00,41.93,41.95,41.81,41.84,175300.0,41.93,41.95,41.81,41.84,175300.0
2008-07-23 14:20:00,41.85,42.08,41.82,42.04,190600.0,41.85,42.08,41.82,42.04,190600.0
2008-07-23 14:30:00,42.06,42.09,41.9,41.96,157400.0,42.06,42.09,41.9,41.96,157400.0
2008-07-23 14:40:00,41.98,42.16,41.91,42.02,134700.0,41.98,42.16,41.91,42.02,134700.0
2008-07-23 14:50:00,42.02,42.12,41.98,42.06,191200.0,42.02,42.12,41.98,42.06,191200.0
2008-07-23 15:00:00,42.05,42.06,41.92,41.96,212200.0,42.05,42.06,41.92,41.96,212200.0
2008-07-23 15:10:00,41.96,42.02,41.91,41.94,257000.0,41.96,42.02,41.91,41.94,257000.0
2008-07-23 15:20:00,41.95,42.01,41.84,41.86,219300.0,41.95,42.01,41.84,41.86,219300.0
2008-07-23 15:30:00,41.86,42.0,41.82,41.87,339700.0,41.86,42.0,41.82,41.87,339700.0
2008-07-23 15:40:00,41.88,41.94,41.79,41.86,335100.0,41.88,41.94,41.79,41.86,335100.0
2008-07-23 15:50:00,41.86,41.96,41.76,41.82,541600.0,41.86,41.96,41.76,41.82,541600.0
2008-07-24 09:30:00,41.01,41.27,40.89,41.2,240100.0,41.01,41.27,40.89,41.2,240100.0
2008-07-24 09:40:00,41.23,41.23,40.79,40.79,151600.0,41.23,41.23,40.79,40.79,151600.0
2008-07-24 09:50:00,40.8,40.9,40.72,40.85,144000.0,40.8,40.9,40.72,40.85,144000.0
2008-07-24 10:00:00,40.83,40.85,40.47,40.48,220300.0,40.83,40.85,40.47,40.48,220300.0
2008-07-24 10:10:00,40.48,40.91,40.43,40.82,297600.0,40.48,40.91,40.43,40.82,297600.0
2008-07-24 10:20:00,40.83,40.87,40.74,40.83,116100.0,40.83,40.87,40.74,40.83,116100.0
2008-07-24 10:30:00,40.82,40.97,40.8,40.91,134200.0,40.82,40.97,40.8,40.91,134200.0
2008-07-24 10:40:00,40.91,40.92,40.78,40.78,83500.0,40.91,40.92,40.78,40.78,83500.0
2008-07-24 10:50:00,40.78,40.95,40.77,40.89,103100.0,40.78,40.95,40.77,40.89,103100.0
2008-07-24 11:00:00,40.88,40.95,40.74,40.79,82200.0,40.88,40.95,40.74,40.79,82200.0
2008-07-24 11:10:00,40.79,41.02,40.76,41.0,116800.0,40.79,41.02,40.76,41.0,116800.0
2008-07-24 11:20:00,41.0,41.01,40.88,40.88,77800.0,41.0,41.01,40.88,40.88,77800.0
2008-07-24 11:30:00,40.88,41.0,40.83,41.0,67300.0,40.88,41.0,40.83,41.0,67300.0
2008-07-24 11:40:00,40.99,41.0,40.9,40.94,71400.0,40.99,41.0,40.9,40.94,71400.0
2008-07-24 11:50:00,40.97,41.07,40.9,41.07,60800.0,40.97,41.07,40.9,41.07,60800.0
2008-07-24 12:00:00,41.07,41.11,40.98,41.02,83000.0,41.07,41.11,40.98,41.02,83000.0
2008-07-24 12:10:00,41.02,41.07,41.0,41.05,47400.0,41.02,41.07,41.0,41.05,47400.0
2008-07-24 12:20:00,41.05,41.06,40.85,40.88,59500.0,41.05,41.06,40.85,40.88,59500.0
2008-07-24 12:30:00,40.88,40.98,40.81,40.85,83500.0,40.88,40.98,40.81,40.85,83500.0
2008-07-24 12:40:00,40.85,40.97,40.82,40.96,76300.0,40.85,40.97,40.82,40.96,76300.0
2008-07-24 12:50:00,40.97,41.17,40.95,41.06,183100.0,40.97,41.17,40.95,41.06,183100.0
2008-07-24 13:00:00,41.06,41.07,40.93,40.98,144300.0,41.06,41.07,40.93,40.98,144300.0
2008-07-24 13:10:00,40.99,41.18,40.99,41.1,97700.0,40.99,41.18,40.99,41.1,97700.0
2008-07-24 13:20:00,41.08,41.23,41.07,41.18,107000.0,41.08,41.23,41.07,41.18,107000.0
2008-07-24 13:30:00,41.17,41.25,41.06,41.11,84300.0,41.17,41.25,41.06,41.11,84300.0
2008-07-24 13:40:00,41.12,41.14,41.0,41.06,88700.0,41.12,41.14,41.0,41.06,88700.0
2008-07-24 13:50:00,41.07,41.13,40.98,41.03,101800.0,41.07,41.13,40.98,41.03,101800.0
2008-07-24 14:00:00,41.03,41.03,40.88,40.91,84200.0,41.03,41.03,40.88,40.91,84200.0
2008-07-24 14:10:00,40.92,40.94,40.79,40.91,120400.0,40.92,40.94,40.79,40.91,120400.0
2008-07-24 14:20:00,40.91,40.95,40.82,40.9,251700.0,40.91,40.95,40.82,40.9,251700.0
2008-07-24 14:30:00,40.9,40.99,40.83,40.89,64200.0,40.9,40.99,40.83,40.89,64200.0
2008-07-24 14:40:00,40.88,40.96,40.79,40.88,54900.0,40.88,40.96,40.79,40.88,54900.0
2008-07-24 14:50:00,40.88,40.98,40.81,40.97,97700.0,40.88,40.98,40.81,40.97,97700.0
2008-07-24 15:00:00,40.97,41.07,40.92,40.92,134800.0,40.97,41.07,40.92,40.92,134800.0
2008-07-24 15:10:00,40.92,40.97,40.72,40.81,100400.0,40.92,40.97,40.72,40.81,100400.0
2008-07-24 15:20:00,40.79,40.88,40.73,40.81,137800.0,40.79,40.88,40.73,40.81,137800.0
2008-07-24 15:30:00,40.79,40.87,40.71,40.77,151300.0,40.79,40.87,40.71,40.77,151300.0
2008-07-24 15:40:00,40.77,40.81,40.69,40.7,259400.0,40.77,40.81,40.69,40.7,259400.0
2008-07-24 15:50:00,40.7,40.8,40.65,40.72,406100.0,40.7,40.8,40.65,40.72,406100.0
2008-07-25 09:30:00,40.99,41.14,40.91,40.93,106200.0,40.99,41.14,40.91,40.93,106200.0
2008-07-25 09:40:00,40.93,40.93,40.6,40.8,81600.0,40.93,40.93,40.6,40.8,81600.0
2008-07-25 09:50:00,40.8,41.15,40.73,41.15,145100.0,40.8,41.15,40.73,41.15,145100.0
2008-07-25 10:00:00,41.15,41.42,41.08,41.08,157800.0,41.15,41.42,41.08,41.08,157800.0
2008-07-25 10:10:00,41.09,41.33,41.08,41.27,103900.0,41.09,41.33,41.08,41.27,103900.0
2008-07-25 10:20:00,41.27,41.3,41.07,41.08,86400.0,41.27,41.3,41.07,41.08,86400.0
2008-07-25 10:30:00,41.07,41.08,40.9,41.0,125500.0,41.07,41.08,40.9,41.0,125500.0
2008-07-25 10:40:00,41.0,41.06,40.97,40.98,112200.0,41.0,41.06,40.97,40.98,112200.0
2008-07-25 10:50:00,40.99,41.0,40.89,41.0,110000.0,40.99,41.0,40.89,41.0,110000.0
2008-07-25 11:00:00,41.0,41.01,40.96,40.96,101300.0,41.0,41.01,40.96,40.96,101300.0
2008-07-25 11:10:00,40.96,41.0,40.92,40.97,62800.0,40.96,41.0,40.92,40.97,62800.0
2008-07-25 11:20:00,40.96,41.0,40.83,40.96,55600.0,40.96,41.0,40.83,40.96,55600.0
2008-07-25 11:30:00,40.96,41.0,40.94,40.95,87400.0,40.96,41.0,40.94,40.95,87400.0
2008-07-25 11:40:00,40.94,41.06,40.91,40.93,102900.0,40.94,41.06,40.91,40.93,102900.0
2008-07-25 11:50:00,40.92,41.0,40.88,40.98,80400.0,40.92,41.0,40.88,40.98,80400.0
2008-07-25 12:00:00,40.97,41.0,40.94,40.96,86800.0,40.97,41.0,40.94,40.96,86800.0
2008-07-25 12:10:00,40.97,40.98,40.85,40.86,52800.0,40.97,40.98,40.85,40.86,52800.0
2008-07-25 12:20:00,40.86,40.99,40.84,40.96,62400.0,40.86,40.99,40.84,40.96,62400.0
2008-07-25 12:30:00,40.96,41.0,40.95,40.96,62400.0,40.96,41.0,40.95,40.96,62400.0
2008-07-25 12:40:00,40.96,41.0,40.95,40.97,68600.0,40.96,41.0,40.95,40.97,68600.0
2008-07-25 12:50:00,40.97,41.0,40.95,40.97,90500.0,40.97,41.0,40.95,40.97,90500.0
2008-07-25 13:00:00,40.97,41.03,40.97,40.99,197600.0,40.97,41.03,40.97,40.99,197600.0
2008-07-25 13:10:00,40.99,41.0,40.82,40.98,197100.0,40.99,41.0,40.82,40.98,197100.0
2008-07-25 13:20:00,40.98,41.0,40.83,40.89,101800.0,40.98,41.0,40.83,40.89,101800.0
2008-07-25 13:30:00,40.88,40.96,40.85,40.93,66100.0,40.88,40.96,40.85,40.93,66100.0
2008-07-25 13:40:00,40.92,40.94,40.77,40.81,117800.0,40.92,40.94,40.77,40.81,117800.0
2008-07-25 13:50:00,40.82,40.92,40.8,40.83,95900.0,40.82,40.92,40.8,40.83,95900.0
2008-07-25 14:00:00,40.84,40.99,40.75,40.92,166400.0,40.84,40.99,40.75,40.92,166400.0
2008-07-25 14:10:00,40.92,40.93,40.84,40.89,93100.0,40.92,40.93,40.84,40.89,93100.0
2008-07-25 14:20:00,40.88,40.91,40.8,40.88,81200.0,40.88,40.91,40.8,40.88,81200.0
2008-07-25 14:30:00,40.87,40.99,40.86,40.97,61800.0,40.87,40.99,40.86,40.97,61800.0
2008-07-25 14:40:00,40.98,41.0,40.9,40.97,62800.0,40.98,41.0,40.9,40.97,62800.0
2008-07-25 14:50:00,40.98,41.04,40.95,40.98,175600.0,40.98,41.04,40.95,40.98,175600.0
2008-07-25 15:00:00,40.98,41.02,40.93,40.97,159600.0,40.98,41.02,40.93,40.97,159600.0
2008-07-25 15:10:00,40.98,41.0,40.9,40.97,103100.0,40.98,41.0,40.9,40.97,103100.0
2008-07-25 15:20:00,40.97,41.0,40.91,40.91,121500.0,40.97,41.0,40.91,40.91,121500.0
2008-07-25 15:30:00,40.91,40.99,40.89,40.97,140800.0,40.91,40.99,40.89,40.97,140800.0
2008-07-25 15:40:00,40.96,41.0,40.87,40.9,318400.0,40.96,41.0,40.87,40.9,318400.0
2008-07-25 15:50:00,40.9,40.97,40.88,40.89,472200.0,40.9,40.97,40.88,40.89,472200.0
2008-07-28 09:30:00,40.8,41.05,40.52,40.95,96200.0,40.8,41.05,40.52,40.95,96200.0
2008-07-28 09:40:00,40.93,41.01,40.74,40.74,140000.0,40.93,41.01,40.74,40.74,140000.0
2008-07-28 09:50:00,40.73,40.75,40.37,40.41,156100.0,40.73,40.75,40.37,40.41,156100.0
2008-07-28 10:00:00,40.44,40.72,40.4,40.69,69400.0,40.44,40.72,40.4,40.69,69400.0
2008-07-28 10:10:00,40.7,40.73,40.52,40.73,57400.0,40.7,40.73,40.52,40.73,57400.0
2008-07-28 10:20:00,40.74,40.74,40.63,40.71,50000.0,40.74,40.74,40.63,40.71,50000.0
2008-07-28 10:30:00,40.72,40.74,40.63,40.65,38900.0,40.72,40.74,40.63,40.65,38900.0
2008-07-28 10:40:00,40.67,40.69,40.53,40.63,66300.0,40.67,40.69,40.53,40.63,66300.0
2008-07-28 10:50:00,40.62,40.64,40.52,40.54,33700.0,40.62,40.64,40.52,40.54,33700.0
2008-07-28 11:00:00,40.54,40.54,40.34,40.35,50400.0,40.54,40.54,40.34,40.35,50400.0
2008-07-28 11:10:00,40.36,40.36,40.23,40.33,92000.0,40.36,40.36,40.23,40.33,92000.0
2008-07-28 11:20:00,40.33,40.33,40.26,40.29,51500.0,40.33,40.33,40.26,40.29,51500.0
2008-07-28 11:30:00,40.28,40.31,40.18,40.21,51800.0,40.28,40.31,40.18,40.21,51800.0
2008-07-28 11:40:00,40.2,40.35,40.2,40.32,59100.0,40.2,40.35,40.2,40.32,59100.0
2008-07-28 11:50:00,40.32,40.42,40.29,40.4,39700.0,40.32,40.42,40.29,40.4,39700.0
2008-07-28 12:00:00,40.4,40.46,40.38,40.39,57100.0,40.4,40.46,40.38,40.39,57100.0
2008-07-28 12:10:00,40.39,40.42,40.29,40.36,48800.0,40.39,40.42,40.29,40.36,48800.0
2008-07-28 12:20:00,40.35,40.42,40.29,40.3,29200.0,40.35,40.42,40.29,40.3,29200.0
2008-07-28 12:30:00,40.3,40.37,40.24,40.27,42200.0,40.3,40.37,40.24,40.27,42200.0
2008-07-28 12:40:00,40.25,40.25,40.12,40.19,54200.0,40.25,40.25,40.12,40.19,54200.0
2008-07-28 12:50:00,40.19,40.26,40.02,40.06,107800.0,40.19,40.26,40.02,40.06,107800.0
2008-07-28 13:00:00,40.06,40.1,40.01,40.09,57100.0,40.06,40.1,40.01,40.09,57100.0
2008-07-28 13:10:00,40.1,40.12,40.06,40.07,56700.0,40.1,40.12,40.06,40.07,56700.0
2008-07-28 13:20:00,40.06,40.11,40.06,40.08,44400.0,40.06,40.11,40.06,40.08,44400.0
2008-07-28 13:30:00,40.08,40.1,40.01,40.04,49900.0,40.08,40.1,40.01,40.04,49900.0
2008-07-28 13:40:00,40.03,40.12,40.02,40.05,42100.0,40.03,40.12,40.02,40.05,42100.0
2008-07-28 13:50:00,40.04,40.18,40.03,40.08,64500.0,40.04,40.18,40.03,40.08,64500.0
2008-07-28 14:00:00,40.08,40.15,40.01,40.02,53300.0,40.08,40.15,40.01,40.02,53300.0
2008-07-28 14:10:00,40.02,40.04,39.82,39.86,125100.0,40.02,40.04,39.82,39.86,125100.0
2008-07-28 14:20:00,39.86,39.92,39.82,39.83,87900.0,39.86,39.92,39.82,39.83,87900.0
2008-07-28 14:30:00,39.82,40.07,39.82,39.99,104800.0,39.82,40.07,39.82,39.99,104800.0
2008-07-28 14:40:00,39.99,40.02,39.84,39.87,48300.0,39.99,40.02,39.84,39.87,48300.0
2008-07-28 14:50:00,39.89,40.01,39.81,39.83,85600.0,39.89,40.01,39.81,39.83,85600.0
2008-07-28 15:00:00,39.84,39.97,39.82,39.97,95100.0,39.84,39.97,39.82,39.97,95100.0
2008-07-28 15:10:00,39.97,40.06,39.96,40.02,64300.0,39.97,40.06,39.96,40.02,64300.0
2008-07-28 15:20:00,40.01,40.07,39.95,39.96,85800.0,40.01,40.07,39.95,39.96,85800.0
2008-07-28 15:30:00,39.97,40.01,39.88,39.9,162700.0,39.97,40.01,39.88,39.9,162700.0
2008-07-28 15:40:00,39.9,39.95,39.72,39.72,198800.0,39.9,39.95,39.72,39.72,198800.0
2008-07-28 15:50:00,39.74,40.03,39.73,39.96,463700.0,39.74,40.03,39.73,39.96,463700.0
2008-07-29 09:30:00,40.24,40.6,40.17,40.36,126100.0,40.24,40.6,40.17,40.36,126100.0
2008-07-29 09:40:00,40.34,40.57,40.23,40.4,56400.0,40.34,40.57,40.23,40.4,56400.0
2008-07-29 09:50:00,40.42,40.61,40.34,40.53,65600.0,40.42,40.61,40.34,40.53,65600.0
2008-07-29 10:00:00,40.53,41.07,40.53,40.94,166700.0,40.53,41.07,40.53,40.94,166700.0
2008-07-29 10:10:00,40.93,41.24,40.9,41.09,211900.0,40.93,41.24,40.9,41.09,211900.0
2008-07-29 10:20:00,41.08,41.08,40.85,40.85,175700.0,41.08,41.08,40.85,40.85,175700.0
2008-07-29 10:30:00,40.86,41.05,40.86,41.01,66700.0,40.86,41.05,40.86,41.01,66700.0
2008-07-29 10:40:00,40.99,41.03,40.89,40.96,146800.0,40.99,41.03,40.89,40.96,146800.0
2008-07-29 10:50:00,40.96,41.02,40.91,40.98,104600.0,40.96,41.02,40.91,40.98,104600.0
2008-07-29 11:00:00,40.98,41.0,40.88,40.9,93500.0,40.98,41.0,40.88,40.9,93500.0
2008-07-29 11:10:00,40.91,40.98,40.9,40.96,132200.0,40.91,40.98,40.9,40.96,132200.0
2008-07-29 11:20:00,40.96,40.96,40.89,40.89,97400.0,40.96,40.96,40.89,40.89,97400.0
2008-07-29 11:30:00,40.89,40.92,40.78,40.87,116100.0,40.89,40.92,40.78,40.87,116100.0
2008-07-29 11:40:00,40.88,41.02,40.86,40.95,150700.0,40.88,41.02,40.86,40.95,150700.0
2008-07-29 11:50:00,40.96,40.97,40.9,40.96,48300.0,40.96,40.97,40.9,40.96,48300.0
2008-07-29 12:00:00,40.96,41.03,40.92,40.96,148100.0,40.96,41.03,40.92,40.96,148100.0
2008-07-29 12:10:00,40.96,40.96,40.9,40.9,113300.0,40.96,40.96,40.9,40.9,113300.0
2008-07-29 12:20:00,40.9,40.95,40.83,40.95,107700.0,40.9,40.95,40.83,40.95,107700.0
2008-07-29 12:30:00,40.95,40.95,40.84,40.84,79800.0,40.95,40.95,40.84,40.84,79800.0
2008-07-29 12:40:00,40.84,40.95,40.83,40.91,93800.0,40.84,40.95,40.83,40.91,93800.0
2008-07-29 12:50:00,40.9,40.94,40.77,40.85,113200.0,40.9,40.94,40.77,40.85,113200.0
2008-07-29 13:00:00,40.85,40.9,40.85,40.85,33800.0,40.85,40.9,40.85,40.85,33800.0
2008-07-29 13:10:00,40.86,40.9,40.85,40.9,52600.0,40.86,40.9,40.85,40.9,52600.0
2008-07-29 13:20:00,40.9,40.9,40.85,40.9,82900.0,40.9,40.9,40.85,40.9,82900.0
2008-07-29 13:30:00,40.9,41.08,40.88,41.05,267400.0,40.9,41.08,40.88,41.05,267400.0
2008-07-29 13:40:00,41.05,41.06,40.94,40.99,106800.0,41.05,41.06,40.94,40.99,106800.0
2008-07-29 13:50:00,41.0,41.1,40.99,41.07,108700.0,41.0,41.1,40.99,41.07,108700.0
2008-07-29 14:00:00,41.07,41.1,40.92,40.94,100700.0,41.07,41.1,40.92,40.94,100700.0
2008-07-29 14:10:00,40.95,40.99,40.89,40.98,76400.0,40.95,40.99,40.89,40.98,76400.0
2008-07-29 14:20:00,40.98,41.06,40.96,41.03,118800.0,40.98,41.06,40.96,41.03,118800.0
2008-07-29 14:30:00,41.04,41.08,40.97,40.97,100900.0,41.04,41.08,40.97,40.97,100900.0
2008-07-29 14:40:00,40.97,41.03,40.9,40.95,131000.0,40.97,41.03,40.9,40.95,131000.0
2008-07-29 14:50:00,40.95,41.06,40.89,41.03,224100.0,40.95,41.06,40.89,41.03,224100.0
2008-07-29 15:00:00,41.04,41.16,41.04,41.13,149400.0,41.04,41.16,41.04,41.13,149400.0
2008-07-29 15:10:00,41.13,41.24,41.13,41.21,190500.0,41.13,41.24,41.13,41.21,190500.0
2008-07-29 15:20:00,41.21,41.32,41.16,41.18,190600.0,41.21,41.32,41.16,41.18,190600.0
2008-07-29 15:30:00,41.17,41.17,41.08,41.17,159700.0,41.17,41.17,41.08,41.17,159700.0
2008-07-29 15:40:00,41.16,41.17,40.98,41.01,314200.0,41.16,41.17,40.98,41.01,314200.0
2008-07-29 15:50:00,41.0,41.09,40.98,41.01,407000.0,41.0,41.09,40.98,41.01,407000.0
2008-07-30 09:30:00,41.24,41.5,41.13,41.14,169600.0,41.24,41.5,41.13,41.14,169600.0
2008-07-30 09:40:00,41.15,41.17,40.87,41.0,225600.0,41.15,41.17,40.87,41.0,225600.0
2008-07-30 09:50:00,41.0,41.14,40.97,41.02,212100.0,41.0,41.14,40.97,41.02,212100.0
2008-07-30 10:00:00,41.04,41.41,41.0,41.41,142800.0,41.04,41.41,41.0,41.41,142800.0
2008-07-30 10:10:00,41.41,41.53,41.28,41.48,158400.0,41.41,41.53,41.28,41.48,158400.0
2008-07-30 10:20:00,41.47,41.53,41.4,41.51,105500.0,41.47,41.53,41.4,41.51,105500.0
2008-07-30 10:30:00,41.51,41.52,41.36,41.42,136000.0,41.51,41.52,41.36,41.42,136000.0
2008-07-30 10:40:00,41.42,41.53,41.27,41.37,96500.0,41.42,41.53,41.27,41.37,96500.0
2008-07-30 10:50:00,41.37,41.38,41.21,41.34,84300.0,41.37,41.38,41.21,41.34,84300.0
2008-07-30 11:00:00,41.33,41.5,41.28,41.46,55600.0,41.33,41.5,41.28,41.46,55600.0
2008-07-30 11:10:00,41.46,41.47,41.27,41.29,53600.0,41.46,41.47,41.27,41.29,53600.0
2008-07-30 11:20:00,41.29,41.54,41.26,41.44,86900.0,41.29,41.54,41.26,41.44,86900.0
2008-07-30 11:30:00,41.45,41.54,41.43,41.53,64100.0,41.45,41.54,41.43,41.53,64100.0
2008-07-30 11:40:00,41.52,41.62,41.5,41.59,58500.0,41.52,41.62,41.5,41.59,58500.0
2008-07-30 11:50:00,41.6,41.68,41.54,41.57,65300.0,41.6,41.68,41.54,41.57,65300.0
2008-07-30 12:00:00,41.56,41.63,41.47,41.47,87700.0,41.56,41.63,41.47,41.47,87700.0
2008-07-30 12:10:00,41.47,41.51,41.38,41.41,42000.0,41.47,41.51,41.38,41.41,42000.0
2008-07-30 12:20:00,41.41,41.48,41.35,41.48,66000.0,41.41,41.48,41.35,41.48,66000.0
2008-07-30 12:30:00,41.48,41.48,41.24,41.25,76100.0,41.48,41.48,41.24,41.25,76100.0
2008-07-30 12:40:00,41.25,41.25,41.07,41.16,104500.0,41.25,41.25,41.07,41.16,104500.0
2008-07-30 12:50:00,41.14,41.22,41.13,41.18,61900.0,41.14,41.22,41.13,41.18,61900.0
2008-07-30 13:00:00,41.17,41.2,40.86,40.94,155000.0,41.17,41.2,40.86,40.94,155000.0
2008-07-30 13:10:00,40.94,41.0,40.77,40.98,139400.0,40.94,41.0,40.77,40.98,139400.0
2008-07-30 13:20:00,40.98,41.06,40.92,40.98,64100.0,40.98,41.06,40.92,40.98,64100.0
2008-07-30 13:30:00,40.98,41.01,40.86,40.98,108300.0,40.98,41.01,40.86,40.98,108300.0
2008-07-30 13:40:00,40.98,41.01,40.82,40.87,90700.0,40.98,41.01,40.82,40.87,90700.0
2008-07-30 13:50:00,40.86,40.86,40.66,40.81,112600.0,40.86,40.86,40.66,40.81,112600.0
2008-07-30 14:00:00,40.81,40.85,40.72,40.77,84200.0,40.81,40.85,40.72,40.77,84200.0
2008-07-30 14:10:00,40.77,40.83,40.63,40.65,100300.0,40.77,40.83,40.63,40.65,100300.0
2008-07-30 14:20:00,40.66,40.88,40.65,40.85,89900.0,40.66,40.88,40.65,40.85,89900.0
2008-07-30 14:30:00,40.85,40.92,40.78,40.79,156900.0,40.85,40.92,40.78,40.79,156900.0
2008-07-30 14:40:00,40.8,40.88,40.78,40.79,68600.0,40.8,40.88,40.78,40.79,68600.0
2008-07-30 14:50:00,40.79,40.87,40.75,40.81,104800.0,40.79,40.87,40.75,40.81,104800.0
2008-07-30 15:00:00,40.81,40.87,40.63,40.68,161800.0,40.81,40.87,40.63,40.68,161800.0
2008-07-30 15:10:00,40.68,40.71,40.62,40.7,162500.0,40.68,40.71,40.62,40.7,162500.0
2008-07-30 15:20:00,40.71,40.92,40.69,40.92,183000.0,40.71,40.92,40.69,40.92,183000.0
2008-07-30 15:30:00,40.92,41.13,40.91,41.12,286000.0,40.92,41.13,40.91,41.12,286000.0
2008-07-30 15:40:00,41.11,41.19,41.04,41.06,238900.0,41.11,41.19,41.04,41.06,238900.0
2008-07-30 15:50:00,41.06,41.24,41.06,41.19,247500.0,41.06,41.24,41.06,41.19,247500.0
2008-07-31 09:30:00,40.93,41.08,40.58,40.89,140300.0,40.93,41.08,40.58,40.89,140300.0
2008-07-31 09:40:00,40.86,41.0,40.74,40.98,105700.0,40.86,41.0,40.74,40.98,105700.0
2008-07-31 09:50:00,40.98,41.3,40.96,41.23,88200.0,40.98,41.3,40.96,41.23,88200.0
2008-07-31 10:00:00,41.19,41.21,41.01,41.14,70100.0,41.19,41.21,41.01,41.14,70100.0
2008-07-31 10:10:00,41.17,41.49,41.12,41.49,108300.0,41.17,41.49,41.12,41.49,108300.0
2008-07-31 10:20:00,41.47,41.83,41.42,41.7,262000.0,41.47,41.83,41.42,41.7,262000.0
2008-07-31 10:30:00,41.7,41.73,41.45,41.51,188500.0,41.7,41.73,41.45,41.51,188500.0
2008-07-31 10:40:00,41.49,41.68,41.42,41.62,138000.0,41.49,41.68,41.42,41.62,138000.0
2008-07-31 10:50:00,41.63,41.81,41.56,41.77,160900.0,41.63,41.81,41.56,41.77,160900.0
2008-07-31 11:00:00,41.77,41.83,41.72,41.73,101200.0,41.77,41.83,41.72,41.73,101200.0
2008-07-31 11:10:00,41.73,41.85,41.7,41.81,142600.0,41.73,41.85,41.7,41.81,142600.0
2008-07-31 11:20:00,41.81,41.88,41.72,41.73,146800.0,41.81,41.88,41.72,41.73,146800.0
2008-07-31 11:30:00,41.73,41.8,41.6,41.61,146100.0,41.73,41.8,41.6,41.61,146100.0
2008-07-31 11:40:00,41.61,41.62,41.49,41.5,124900.0,41.61,41.62,41.49,41.5,124900.0
2008-07-31 11:50:00,41.5,41.51,41.41,41.46,142200.0,41.5,41.51,41.41,41.46,142200.0
2008-07-31 12:00:00,41.45,41.51,41.42,41.48,97100.0,41.45,41.51,41.42,41.48,97100.0
2008-07-31 12:10:00,41.47,41.48,41.31,41.34,167300.0,41.47,41.48,41.31,41.34,167300.0
2008-07-31 12:20:00,41.35,41.53,41.29,41.49,108600.0,41.35,41.53,41.29,41.49,108600.0
2008-07-31 12:30:00,41.49,41.64,41.45,41.63,102100.0,41.49,41.64,41.45,41.63,102100.0
2008-07-31 12:40:00,41.64,41.8,41.64,41.73,105000.0,41.64,41.8,41.64,41.73,105000.0
2008-07-31 12:50:00,41.73,41.75,41.62,41.65,66200.0,41.73,41.75,41.62,41.65,66200.0
2008-07-31 13:00:00,41.65,41.75,41.63,41.75,117400.0,41.65,41.75,41.63,41.75,117400.0
2008-07-31 13:10:00,41.75,41.89,41.72,41.79,106700.0,41.75,41.89,41.72,41.79,106700.0
2008-07-31 13:20:00,41.8,41.81,41.7,41.74,77200.0,41.8,41.81,41.7,41.74,77200.0
2008-07-31 13:30:00,41.73,41.8,41.71,41.8,79900.0,41.73,41.8,41.71,41.8,79900.0
2008-07-31 13:40:00,41.79,41.89,41.76,41.84,78300.0,41.79,41.89,41.76,41.84,78300.0
2008-07-31 13:50:00,41.83,41.84,41.75,41.75,71800.0,41.83,41.84,41.75,41.75,71800.0
2008-07-31 14:00:00,41.75,41.82,41.74,41.8,97700.0,41.75,41.82,41.74,41.8,97700.0
2008-07-31 14:10:00,41.81,41.85,41.75,41.84,120800.0,41.81,41.85,41.75,41.84,120800.0
2008-07-31 14:20:00,41.84,41.88,41.73,41.74,122700.0,41.84,41.88,41.73,41.74,122700.0
2008-07-31 14:30:00,41.73,41.92,41.73,41.91,147300.0,41.73,41.92,41.73,41.91,147300.0
2008-07-31 14:40:00,41.91,41.93,41.81,41.83,78100.0,41.91,41.93,41.81,41.83,78100.0
2008-07-31 14:50:00,41.84,41.89,41.73,41.83,150800.0,41.84,41.89,41.73,41.83,150800.0
2008-07-31 15:00:00,41.83,41.86,41.71,41.73,211500.0,41.83,41.86,41.71,41.73,211500.0
2008-07-31 15:10:00,41.72,41.8,41.64,41.64,183800.0,41.72,41.8,41.64,41.64,183800.0
2008-07-31 15:20:00,41.64,41.65,41.53,41.53,148900.0,41.64,41.65,41.53,41.53,148900.0
2008-07-31 15:30:00,41.54,41.57,41.42,41.42,242200.0,41.54,41.57,41.42,41.42,242200.0
2008-07-31 15:40:00,41.42,41.51,41.39,41.44,261600.0,41.42,41.51,41.39,41.44,261600.0
2008-07-31 15:50:00,41.44,41.45,41.3,41.39,603600.0,41.44,41.45,41.3,41.39,603600.0
2008-08-01 09:30:00,41.78,41.78,41.28,41.35,131100.0,41.78,41.78,41.28,41.35,131100.0
2008-08-01 09:40:00,41.33,41.41,40.78,40.8,171000.0,41.33,41.41,40.78,40.8,171000.0
2008-08-01 09:50:00,40.81,40.83,40.28,40.54,288000.0,40.81,40.83,40.28,40.54,288000.0
2008-08-01 10:00:00,40.54,40.74,40.33,40.49,311500.0,40.54,40.74,40.33,40.49,311500.0
2008-08-01 10:10:00,40.48,40.53,40.38,40.46,140300.0,40.48,40.53,40.38,40.46,140300.0
2008-08-01 10:20:00,40.45,40.52,40.34,40.45,125500.0,40.45,40.52,40.34,40.45,125500.0
2008-08-01 10:30:00,40.46,40.73,40.42,40.63,155400.0,40.46,40.73,40.42,40.63,155400.0
2008-08-01 10:40:00,40.62,40.72,40.43,40.7,140900.0,40.62,40.72,40.43,40.7,140900.0
2008-08-01 10:50:00,40.71,40.71,40.53,40.65,66400.0,40.71,40.71,40.53,40.65,66400.0
2008-08-01 11:00:00,40.64,40.72,40.55,40.64,106000.0,40.64,40.72,40.55,40.64,106000.0
2008-08-01 11:10:00,40.64,40.67,40.57,40.66,66200.0,40.64,40.67,40.57,40.66,66200.0
2008-08-01 11:20:00,40.65,40.72,40.56,40.64,61200.0,40.65,40.72,40.56,40.64,61200.0
2008-08-01 11:30:00,40.64,40.89,40.64,40.87,92100.0,40.64,40.89,40.64,40.87,92100.0
2008-08-01 11:40:00,40.87,40.89,40.82,40.86,55400.0,40.87,40.89,40.82,40.86,55400.0
2008-08-01 11:50:00,40.87,40.97,40.83,40.94,88500.0,40.87,40.97,40.83,40.94,88500.0
2008-08-01 12:00:00,40.94,40.96,40.84,40.92,159600.0,40.94,40.96,40.84,40.92,159600.0
2008-08-01 12:10:00,40.94,41.03,40.92,40.97,117700.0,40.94,41.03,40.92,40.97,117700.0
2008-08-01 12:20:00,40.97,41.04,40.96,41.03,72400.0,40.97,41.04,40.96,41.03,72400.0
2008-08-01 12:30:00,41.03,41.04,40.9,40.99,91600.0,41.03,41.04,40.9,40.99,91600.0
2008-08-01 12:40:00,41.0,41.02,40.93,40.93,134600.0,41.0,41.02,40.93,40.93,134600.0
2008-08-01 12:50:00,40.94,40.96,40.75,40.82,116000.0,40.94,40.96,40.75,40.82,116000.0
2008-08-01 13:00:00,40.81,41.0,40.78,41.0,96500.0,40.81,41.0,40.78,41.0,96500.0
2008-08-01 13:10:00,41.0,41.12,40.98,41.09,85800.0,41.0,41.12,40.98,41.09,85800.0
2008-08-01 13:20:00,41.1,41.19,41.02,41.15,93500.0,41.1,41.19,41.02,41.15,93500.0
2008-08-01 13:30:00,41.15,41.2,41.08,41.19,129100.0,41.15,41.2,41.08,41.19,129100.0
2008-08-01 13:40:00,41.2,41.31,41.17,41.27,118300.0,41.2,41.31,41.17,41.27,118300.0
2008-08-01 13:50:00,41.27,41.35,41.24,41.26,118100.0,41.27,41.35,41.24,41.26,118100.0
2008-08-01 14:00:00,41.26,41.32,41.08,41.15,199400.0,41.26,41.32,41.08,41.15,199400.0
2008-08-01 14:10:00,41.15,41.22,41.02,41.16,150500.0,41.15,41.22,41.02,41.16,150500.0
2008-08-01 14:20:00,41.16,41.32,41.16,41.29,104400.0,41.16,41.32,41.16,41.29,104400.0
2008-08-01 14:30:00,41.3,41.34,41.25,41.31,116600.0,41.3,41.34,41.25,41.31,116600.0
2008-08-01 14:40:00,41.3,41.5,41.22,41.5,181400.0,41.3,41.5,41.22,41.5,181400.0
2008-08-01 14:50:00,41.49,41.5,41.39,41.42,88800.0,41.49,41.5,41.39,41.42,88800.0
2008-08-01 15:00:00,41.41,41.51,41.25,41.33,142900.0,41.41,41.51,41.25,41.33,142900.0
2008-08-01 15:10:00,41.34,41.42,41.28,41.32,140400.0,41.34,41.42,41.28,41.32,140400.0
2008-08-01 15:20:00,41.33,41.39,41.32,41.35,148000.0,41.33,41.39,41.32,41.35,148000.0
2008-08-01 15:30:00,41.35,41.46,41.28,41.44,185100.0,41.35,41.46,41.28,41.44,185100.0
2008-08-01 15:40:00,41.44,41.49,41.35,41.35,239800.0,41.44,41.49,41.35,41.35,239800.0
2008-08-01 15:50:00,41.35,41.35,41.17,41.24,476100.0,41.35,41.35,41.17,41.24,476100.0
2008-08-04 09:30:00,41.25,41.49,40.61,40.83,83200.0,41.25,41.49,40.61,40.83,83200.0
2008-08-04 09:40:00,40.83,41.13,40.66,40.77,69600.0,40.83,41.13,40.66,40.77,69600.0
2008-08-04 09:50:00,40.79,40.97,40.74,40.92,60000.0,40.79,40.97,40.74,40.92,60000.0
2008-08-04 10:00:00,40.97,41.0,40.76,40.82,45700.0,40.97,41.0,40.76,40.82,45700.0
2008-08-04 10:10:00,40.82,40.87,40.73,40.77,58500.0,40.82,40.87,40.73,40.77,58500.0
2008-08-04 10:20:00,40.77,40.99,40.77,40.92,55600.0,40.77,40.99,40.77,40.92,55600.0
2008-08-04 10:30:00,40.92,41.05,40.91,41.0,57000.0,40.92,41.05,40.91,41.0,57000.0
2008-08-04 10:40:00,41.0,41.09,40.78,40.98,135400.0,41.0,41.09,40.78,40.98,135400.0
2008-08-04 10:50:00,40.98,41.03,40.89,40.9,53000.0,40.98,41.03,40.89,40.9,53000.0
2008-08-04 11:00:00,40.89,40.96,40.81,40.95,48800.0,40.89,40.96,40.81,40.95,48800.0
2008-08-04 11:10:00,40.96,41.01,40.86,40.97,45600.0,40.96,41.01,40.86,40.97,45600.0
2008-08-04 11:20:00,40.97,41.14,40.95,41.07,52400.0,40.97,41.14,40.95,41.07,52400.0
2008-08-04 11:30:00,41.07,41.32,41.06,41.3,118300.0,41.07,41.32,41.06,41.3,118300.0
2008-08-04 11:40:00,41.29,41.43,41.21,41.24,94800.0,41.29,41.43,41.21,41.24,94800.0
2008-08-04 11:50:00,41.22,41.41,41.22,41.39,62900.0,41.22,41.41,41.22,41.39,62900.0
2008-08-04 12:00:00,41.39,41.39,41.2,41.24,32500.0,41.39,41.39,41.2,41.24,32500.0
2008-08-04 12:10:00,41.22,41.37,41.21,41.25,77300.0,41.22,41.37,41.21,41.25,77300.0
2008-08-04 12:20:00,41.24,41.29,41.16,41.24,52600.0,41.24,41.29,41.16,41.24,52600.0
2008-08-04 12:30:00,41.25,41.32,41.19,41.2,41900.0,41.25,41.32,41.19,41.2,41900.0
2008-08-04 12:40:00,41.2,41.24,41.11,41.11,30900.0,41.2,41.24,41.11,41.11,30900.0
2008-08-04 12:50:00,41.11,41.19,41.1,41.1,32800.0,41.11,41.19,41.1,41.1,32800.0
2008-08-04 13:00:00,41.1,41.19,41.05,41.19,54500.0,41.1,41.19,41.05,41.19,54500.0
2008-08-04 13:10:00,41.19,41.27,41.15,41.19,35500.0,41.19,41.27,41.15,41.19,35500.0
2008-08-04 13:20:00,41.19,41.32,41.16,41.3,108700.0,41.19,41.32,41.16,41.3,108700.0
2008-08-04 13:30:00,41.3,41.33,41.24,41.28,71000.0,41.3,41.33,41.24,41.28,71000.0
2008-08-04 13:40:00,41.31,41.33,41.22,41.28,34800.0,41.31,41.33,41.22,41.28,34800.0
2008-08-04 13:50:00,41.29,41.36,41.29,41.31,90800.0,41.29,41.36,41.29,41.31,90800.0
2008-08-04 14:00:00,41.31,41.39,41.26,41.33,54900.0,41.31,41.39,41.26,41.33,54900.0
2008-08-04 14:10:00,41.32,41.45,41.3,41.41,80400.0,41.32,41.45,41.3,41.41,80400.0
2008-08-04 14:20:00,41.42,41.57,41.42,41.56,128200.0,41.42,41.57,41.42,41.56,128200.0
2008-08-04 14:30:00,41.57,41.64,41.49,41.52,143800.0,41.57,41.64,41.49,41.52,143800.0
2008-08-04 14:40:00,41.52,41.63,41.5,41.51,92800.0,41.52,41.63,41.5,41.51,92800.0
2008-08-04 14:50:00,41.5,41.59,41.48,41.54,58600.0,41.5,41.59,41.48,41.54,58600.0
2008-08-04 15:00:00,41.54,41.59,41.46,41.58,115700.0,41.54,41.59,41.46,41.58,115700.0
2008-08-04 15:10:00,41.58,41.63,41.57,41.59,123000.0,41.58,41.63,41.57,41.59,123000.0
2008-08-04 15:20:00,41.58,41.62,41.49,41.52,137000.0,41.58,41.62,41.49,41.52,137000.0
2008-08-04 15:30:00,41.52,41.61,41.48,41.59,123900.0,41.52,41.61,41.48,41.59,123900.0
2008-08-04 15:40:00,41.59,41.59,41.25,41.3,311100.0,41.59,41.59,41.25,41.3,311100.0
2008-08-04 15:50:00,41.31,41.39,41.24,41.29,299000.0,41.31,41.39,41.24,41.29,299000.0
2008-08-05 09:30:00,41.35,41.8,41.35,41.58,93300.0,41.35,41.8,41.35,41.58,93300.0
2008-08-05 09:40:00,41.59,41.59,41.33,41.36,112500.0,41.59,41.59,41.33,41.36,112500.0
2008-08-05 09:50:00,41.36,41.72,41.36,41.7,89700.0,41.36,41.72,41.36,41.7,89700.0
2008-08-05 10:00:00,41.71,41.8,41.65,41.69,135900.0,41.71,41.8,41.65,41.69,135900.0
2008-08-05 10:10:00,41.7,41.88,41.65,41.86,215100.0,41.7,41.88,41.65,41.86,215100.0
2008-08-05 10:20:00,41.86,41.87,41.7,41.72,101800.0,41.86,41.87,41.7,41.72,101800.0
2008-08-05 10:30:00,41.73,41.94,41.68,41.91,112400.0,41.73,41.94,41.68,41.91,112400.0
2008-08-05 10:40:00,41.92,41.99,41.91,41.97,83500.0,41.92,41.99,41.91,41.97,83500.0
2008-08-05 10:50:00,41.97,42.09,41.96,42.09,156200.0,41.97,42.09,41.96,42.09,156200.0
2008-08-05 11:00:00,42.1,42.38,42.08,42.33,355400.0,42.1,42.38,42.08,42.33,355400.0
2008-08-05 11:10:00,42.34,42.42,42.25,42.4,289000.0,42.34,42.42,42.25,42.4,289000.0
2008-08-05 11:20:00,42.39,42.48,42.36,42.44,255600.0,42.39,42.48,42.36,42.44,255600.0
2008-08-05 11:30:00,42.44,42.5,42.4,42.4,247000.0,42.44,42.5,42.4,42.4,247000.0
2008-08-05 11:40:00,42.41,42.47,42.38,42.47,88300.0,42.41,42.47,42.38,42.47,88300.0
2008-08-05 11:50:00,42.46,42.47,42.39,42.45,142200.0,42.46,42.47,42.39,42.45,142200.0
2008-08-05 12:00:00,42.44,42.47,42.38,42.44,46500.0,42.44,42.47,42.38,42.44,46500.0
2008-08-05 12:10:00,42.44,42.54,42.43,42.51,104700.0,42.44,42.54,42.43,42.51,104700.0
2008-08-05 12:20:00,42.51,42.63,42.47,42.6,114200.0,42.51,42.63,42.47,42.6,114200.0
2008-08-05 12:30:00,42.6,42.7,42.59,42.66,187000.0,42.6,42.7,42.59,42.66,187000.0
2008-08-05 12:40:00,42.67,42.67,42.56,42.6,65400.0,42.67,42.67,42.56,42.6,65400.0
2008-08-05 12:50:00,42.62,42.62,42.53,42.58,82100.0,42.62,42.62,42.53,42.58,82100.0
2008-08-05 13:00:00,42.59,42.65,42.56,42.56,83300.0,42.59,42.65,42.56,42.56,83300.0
2008-08-05 13:10:00,42.57,42.61,42.54,42.6,76400.0,42.57,42.61,42.54,42.6,76400.0
2008-08-05 13:20:00,42.61,42.69,42.58,42.69,102300.0,42.61,42.69,42.58,42.69,102300.0
2008-08-05 13:30:00,42.68,42.76,42.67,42.75,114300.0,42.68,42.76,42.67,42.75,114300.0
2008-08-05 13:40:00,42.76,42.91,42.75,42.91,182500.0,42.76,42.91,42.75,42.91,182500.0
2008-08-05 13:50:00,42.91,42.91,42.75,42.84,152900.0,42.91,42.91,42.75,42.84,152900.0
2008-08-05 14:00:00,42.83,42.87,42.79,42.82,127300.0,42.83,42.87,42.79,42.82,127300.0
2008-08-05 14:10:00,42.83,42.97,42.51,42.74,374400.0,42.83,42.97,42.51,42.74,374400.0
2008-08-05 14:20:00,42.76,42.9,42.44,42.89,316200.0,42.76,42.9,42.44,42.89,316200.0
2008-08-05 14:30:00,42.91,42.98,42.81,42.81,200200.0,42.91,42.98,42.81,42.81,200200.0
2008-08-05 14:40:00,42.81,43.12,42.79,43.08,280600.0,42.81,43.12,42.79,43.08,280600.0
2008-08-05 14:50:00,43.08,43.08,42.97,42.98,151000.0,43.08,43.08,42.97,42.98,151000.0
2008-08-05 15:00:00,42.99,43.13,42.96,43.11,256700.0,42.99,43.13,42.96,43.11,256700.0
2008-08-05 15:10:00,43.1,43.19,43.09,43.1,279700.0,43.1,43.19,43.09,43.1,279700.0
2008-08-05 15:20:00,43.1,43.22,43.07,43.18,328400.0,43.1,43.22,43.07,43.18,328400.0
2008-08-05 15:30:00,43.18,43.19,43.01,43.06,263900.0,43.18,43.19,43.01,43.06,263900.0
2008-08-05 15:40:00,43.06,43.36,43.06,43.35,498000.0,43.06,43.36,43.06,43.35,498000.0
2008-08-05 15:50:00,43.35,43.41,43.31,43.36,551100.0,43.35,43.41,43.31,43.36,551100.0
2008-08-06 09:30:00,43.1,43.37,42.96,43.3,178800.0,43.1,43.37,42.96,43.3,178800.0
2008-08-06 09:40:00,43.3,43.41,43.16,43.24,109300.0,43.3,43.41,43.16,43.24,109300.0
2008-08-06 09:50:00,43.21,43.32,43.16,43.16,189600.0,43.21,43.32,43.16,43.16,189600.0
2008-08-06 10:00:00,43.16,43.19,42.93,43.0,199000.0,43.16,43.19,42.93,43.0,199000.0
2008-08-06 10:10:00,43.01,43.09,42.96,43.01,102200.0,43.01,43.09,42.96,43.01,102200.0
2008-08-06 10:20:00,43.01,43.04,42.85,42.85,96300.0,43.01,43.04,42.85,42.85,96300.0
2008-08-06 10:30:00,42.86,42.99,42.61,42.88,228000.0,42.86,42.99,42.61,42.88,228000.0
2008-08-06 10:40:00,42.88,43.01,42.76,42.98,111600.0,42.88,43.01,42.76,42.98,111600.0
2008-08-06 10:50:00,42.98,43.08,42.83,42.84,164800.0,42.98,43.08,42.83,42.84,164800.0
2008-08-06 11:00:00,42.82,42.97,42.71,42.94,91300.0,42.82,42.97,42.71,42.94,91300.0
2008-08-06 11:10:00,42.95,43.16,42.93,43.11,71300.0,42.95,43.16,42.93,43.11,71300.0
2008-08-06 11:20:00,43.1,43.39,43.05,43.38,166400.0,43.1,43.39,43.05,43.38,166400.0
2008-08-06 11:30:00,43.38,43.5,43.31,43.47,160100.0,43.38,43.5,43.31,43.47,160100.0
2008-08-06 11:40:00,43.47,43.47,43.38,43.4,90600.0,43.47,43.47,43.38,43.4,90600.0
2008-08-06 11:50:00,43.4,43.46,43.28,43.45,100300.0,43.4,43.46,43.28,43.45,100300.0
2008-08-06 12:00:00,43.44,43.57,43.42,43.53,159500.0,43.44,43.57,43.42,43.53,159500.0
2008-08-06 12:10:00,43.53,43.54,43.33,43.35,70100.0,43.53,43.54,43.33,43.35,70100.0
2008-08-06 12:20:00,43.35,43.53,43.35,43.51,80200.0,43.35,43.53,43.35,43.51,80200.0
2008-08-06 12:30:00,43.51,43.55,43.48,43.53,70000.0,43.51,43.55,43.48,43.53,70000.0
2008-08-06 12:40:00,43.53,43.65,43.51,43.55,123800.0,43.53,43.65,43.51,43.55,123800.0
2008-08-06 12:50:00,43.55,43.55,43.33,43.38,104300.0,43.55,43.55,43.33,43.38,104300.0
2008-08-06 13:00:00,43.38,43.43,43.3,43.4,59600.0,43.38,43.43,43.3,43.4,59600.0
2008-08-06 13:10:00,43.4,43.41,43.29,43.34,92100.0,43.4,43.41,43.29,43.34,92100.0
2008-08-06 13:20:00,43.34,43.36,43.28,43.34,151300.0,43.34,43.36,43.28,43.34,151300.0
2008-08-06 13:30:00,43.34,43.4,43.32,43.32,266800.0,43.34,43.4,43.32,43.32,266800.0
2008-08-06 13:40:00,43.32,43.34,43.21,43.29,126300.0,43.32,43.34,43.21,43.29,126300.0
2008-08-06 13:50:00,43.28,43.31,43.15,43.31,98900.0,43.28,43.31,43.15,43.31,98900.0
2008-08-06 14:00:00,43.32,43.37,43.27,43.33,157100.0,43.32,43.37,43.27,43.33,157100.0
2008-08-06 14:10:00,43.32,43.48,43.32,43.47,134600.0,43.32,43.48,43.32,43.47,134600.0
2008-08-06 14:20:00,43.46,43.48,43.43,43.44,142200.0,43.46,43.48,43.43,43.44,142200.0
2008-08-06 14:30:00,43.44,43.55,43.44,43.46,163300.0,43.44,43.55,43.44,43.46,163300.0
2008-08-06 14:40:00,43.46,43.65,43.45,43.65,126100.0,43.46,43.65,43.45,43.65,126100.0
2008-08-06 14:50:00,43.65,43.77,43.58,43.63,172900.0,43.65,43.77,43.58,43.63,172900.0
2008-08-06 15:00:00,43.63,43.74,43.62,43.67,145600.0,43.63,43.74,43.62,43.67,145600.0
2008-08-06 15:10:00,43.68,43.72,43.55,43.63,153500.0,43.68,43.72,43.55,43.63,153500.0
2008-08-06 15:20:00,43.63,43.68,43.53,43.55,147500.0,43.63,43.68,43.53,43.55,147500.0
2008-08-06 15:30:00,43.54,43.55,43.43,43.5,277200.0,43.54,43.55,43.43,43.5,277200.0
2008-08-06 15:40:00,43.51,43.55,43.49,43.51,191500.0,43.51,43.55,43.49,43.51,191500.0
2008-08-06 15:50:00,43.51,43.62,43.51,43.53,336100.0,43.51,43.62,43.51,43.53,336100.0
2008-08-07 09:30:00,43.07,43.95,43.07,43.53,202700.0,43.07,43.95,43.07,43.53,202700.0
2008-08-07 09:40:00,43.52,43.54,43.22,43.38,194200.0,43.52,43.54,43.22,43.38,194200.0
2008-08-07 09:50:00,43.38,43.41,43.08,43.21,110200.0,43.38,43.41,43.08,43.21,110200.0
2008-08-07 10:00:00,43.25,43.3,43.1,43.21,125300.0,43.25,43.3,43.1,43.21,125300.0
2008-08-07 10:10:00,43.2,43.2,42.94,43.16,141700.0,43.2,43.2,42.94,43.16,141700.0
2008-08-07 10:20:00,43.19,43.24,43.04,43.1,89900.0,43.19,43.24,43.04,43.1,89900.0
2008-08-07 10:30:00,43.1,43.3,43.04,43.21,62000.0,43.1,43.3,43.04,43.21,62000.0
2008-08-07 10:40:00,43.21,43.26,43.13,43.15,56700.0,43.21,43.26,43.13,43.15,56700.0
2008-08-07 10:50:00,43.15,43.25,43.08,43.23,98800.0,43.15,43.25,43.08,43.23,98800.0
2008-08-07 11:00:00,43.25,43.3,43.05,43.25,89600.0,43.25,43.3,43.05,43.25,89600.0
2008-08-07 11:10:00,43.25,43.29,43.03,43.03,78900.0,43.25,43.29,43.03,43.03,78900.0
2008-08-07 11:20:00,43.04,43.09,42.98,43.03,118900.0,43.04,43.09,42.98,43.03,118900.0
2008-08-07 11:30:00,43.02,43.06,42.94,43.02,92000.0,43.02,43.06,42.94,43.02,92000.0
2008-08-07 11:40:00,43.02,43.1,42.97,43.06,99200.0,43.02,43.1,42.97,43.06,99200.0
2008-08-07 11:50:00,43.06,43.15,42.94,42.95,173600.0,43.06,43.15,42.94,42.95,173600.0
2008-08-07 12:00:00,42.95,43.02,42.93,43.01,61500.0,42.95,43.02,42.93,43.01,61500.0
2008-08-07 12:10:00,43.01,43.13,42.99,43.07,102400.0,43.01,43.13,42.99,43.07,102400.0
2008-08-07 12:20:00,43.08,43.26,43.07,43.25,115200.0,43.08,43.26,43.07,43.25,115200.0
2008-08-07 12:30:00,43.25,43.37,43.2,43.26,142600.0,43.25,43.37,43.2,43.26,142600.0
2008-08-07 12:40:00,43.26,43.47,43.26,43.39,124000.0,43.26,43.47,43.26,43.39,124000.0
2008-08-07 12:50:00,43.4,43.5,43.34,43.45,137400.0,43.4,43.5,43.34,43.45,137400.0
2008-08-07 13:00:00,43.45,43.51,43.43,43.47,137500.0,43.45,43.51,43.43,43.47,137500.0
2008-08-07 13:10:00,43.48,43.55,43.44,43.48,112100.0,43.48,43.55,43.44,43.48,112100.0
2008-08-07 13:20:00,43.5,43.51,43.39,43.45,84200.0,43.5,43.51,43.39,43.45,84200.0
2008-08-07 13:30:00,43.44,43.6,43.44,43.49,129100.0,43.44,43.6,43.44,43.49,129100.0
2008-08-07 13:40:00,43.49,43.7,43.49,43.6,121900.0,43.49,43.7,43.49,43.6,121900.0
2008-08-07 13:50:00,43.61,43.62,43.45,43.45,90500.0,43.61,43.62,43.45,43.45,90500.0
2008-08-07 14:00:00,43.46,43.47,43.38,43.38,116400.0,43.46,43.47,43.38,43.38,116400.0
2008-08-07 14:10:00,43.39,43.46,43.37,43.44,94400.0,43.39,43.46,43.37,43.44,94400.0
2008-08-07 14:20:00,43.46,43.48,43.4,43.45,112900.0,43.46,43.48,43.4,43.45,112900.0
2008-08-07 14:30:00,43.46,43.56,43.44,43.48,91100.0,43.46,43.56,43.44,43.48,91100.0
2008-08-07 14:40:00,43.48,43.48,43.24,43.31,144100.0,43.48,43.48,43.24,43.31,144100.0
2008-08-07 14:50:00,43.32,43.37,43.2,43.21,155000.0,43.32,43.37,43.2,43.21,155000.0
2008-08-07 15:00:00,43.21,43.34,43.13,43.32,209600.0,43.21,43.34,43.13,43.32,209600.0
2008-08-07 15:10:00,43.32,43.34,43.25,43.3,128300.0,43.32,43.34,43.25,43.3,128300.0
2008-08-07 15:20:00,43.3,43.34,43.24,43.31,289800.0,43.3,43.34,43.24,43.31,289800.0
2008-08-07 15:30:00,43.3,43.31,43.1,43.12,260300.0,43.3,43.31,43.1,43.12,260300.0
2008-08-07 15:40:00,43.11,43.25,43.08,43.21,280700.0,43.11,43.25,43.08,43.21,280700.0
2008-08-07 15:50:00,43.21,43.28,43.04,43.25,455600.0,43.21,43.28,43.04,43.25,455600.0
2008-08-08 09:30:00,43.4,43.94,43.34,43.89,249400.0,43.4,43.94,43.34,43.89,249400.0
2008-08-08 09:40:00,43.89,44.07,43.88,44.05,280400.0,43.89,44.07,43.88,44.05,280400.0
2008-08-08 09:50:00,44.05,44.63,44.03,44.54,417100.0,44.05,44.63,44.03,44.54,417100.0
2008-08-08 10:00:00,44.54,45.1,44.48,45.04,599000.0,44.54,45.1,44.48,45.04,599000.0
2008-08-08 10:10:00,45.02,45.34,44.98,45.2,617100.0,45.02,45.34,44.98,45.2,617100.0
2008-08-08 10:20:00,45.2,45.22,44.92,45.16,314300.0,45.2,45.22,44.92,45.16,314300.0
2008-08-08 10:30:00,45.17,45.29,45.02,45.1,202500.0,45.17,45.29,45.02,45.1,202500.0
2008-08-08 10:40:00,45.1,45.11,44.9,44.91,133100.0,45.1,45.11,44.9,44.91,133100.0
2008-08-08 10:50:00,44.91,45.04,44.9,44.97,139400.0,44.91,45.04,44.9,44.97,139400.0
2008-08-08 11:00:00,44.99,45.04,44.93,44.95,94900.0,44.99,45.04,44.93,44.95,94900.0
2008-08-08 11:10:00,44.97,45.15,44.94,45.08,138800.0,44.97,45.15,44.94,45.08,138800.0
2008-08-08 11:20:00,45.08,45.19,45.04,45.09,107300.0,45.08,45.19,45.04,45.09,107300.0
2008-08-08 11:30:00,45.08,45.25,45.06,45.2,87900.0,45.08,45.25,45.06,45.2,87900.0
2008-08-08 11:40:00,45.2,45.28,45.13,45.27,139200.0,45.2,45.28,45.13,45.27,139200.0
2008-08-08 11:50:00,45.28,45.29,45.21,45.24,118900.0,45.28,45.29,45.21,45.24,118900.0
2008-08-08 12:00:00,45.24,45.27,45.01,45.06,166200.0,45.24,45.27,45.01,45.06,166200.0
2008-08-08 12:10:00,45.05,45.24,44.98,45.23,145900.0,45.05,45.24,44.98,45.23,145900.0
2008-08-08 12:20:00,45.23,45.33,45.14,45.22,137000.0,45.23,45.33,45.14,45.22,137000.0
2008-08-08 12:30:00,45.21,45.21,45.08,45.15,129800.0,45.21,45.21,45.08,45.15,129800.0
2008-08-08 12:40:00,45.14,45.18,45.06,45.15,124100.0,45.14,45.18,45.06,45.15,124100.0
2008-08-08 12:50:00,45.16,45.23,45.1,45.14,103600.0,45.16,45.23,45.1,45.14,103600.0
2008-08-08 13:00:00,45.16,45.16,45.03,45.03,164800.0,45.16,45.16,45.03,45.03,164800.0
2008-08-08 13:10:00,45.03,45.03,44.96,44.97,90100.0,45.03,45.03,44.96,44.97,90100.0
2008-08-08 13:20:00,44.97,45.13,44.96,45.12,95300.0,44.97,45.13,44.96,45.12,95300.0
2008-08-08 13:30:00,45.13,45.14,44.97,45.0,107300.0,45.13,45.14,44.97,45.0,107300.0
2008-08-08 13:40:00,45.0,45.22,44.98,45.06,136000.0,45.0,45.22,44.98,45.06,136000.0
2008-08-08 13:50:00,45.07,45.1,45.01,45.04,78800.0,45.07,45.1,45.01,45.04,78800.0
2008-08-08 14:00:00,45.04,45.1,45.02,45.05,135500.0,45.04,45.1,45.02,45.05,135500.0
2008-08-08 14:10:00,45.06,45.14,45.02,45.07,121000.0,45.06,45.14,45.02,45.07,121000.0
2008-08-08 14:20:00,45.08,45.21,45.08,45.18,140100.0,45.08,45.21,45.08,45.18,140100.0
2008-08-08 14:30:00,45.17,45.23,45.12,45.22,93200.0,45.17,45.23,45.12,45.22,93200.0
2008-08-08 14:40:00,45.22,45.27,45.13,45.17,124600.0,45.22,45.27,45.13,45.17,124600.0
2008-08-08 14:50:00,45.17,45.2,45.11,45.17,124500.0,45.17,45.2,45.11,45.17,124500.0
2008-08-08 15:00:00,45.17,45.22,45.12,45.21,136800.0,45.17,45.22,45.12,45.21,136800.0
2008-08-08 15:10:00,45.2,45.21,44.93,44.97,259500.0,45.2,45.21,44.93,44.97,259500.0
2008-08-08 15:20:00,44.98,45.06,44.92,45.0,221900.0,44.98,45.06,44.92,45.0,221900.0
2008-08-08 15:30:00,44.99,45.2,44.97,45.2,259900.0,44.99,45.2,44.97,45.2,259900.0
2008-08-08 15:40:00,45.19,45.21,45.11,45.18,285600.0,45.19,45.21,45.11,45.18,285600.0
2008-08-08 15:50:00,45.18,45.27,45.0,45.13,702500.0,45.18,45.27,45.0,45.13,702500.0
2008-08-11 09:30:00,45.15,45.18,44.82,44.89,127400.0,45.15,45.18,44.82,44.89,127400.0
2008-08-11 09:40:00,44.91,45.25,44.89,45.19,114800.0,44.91,45.25,44.89,45.19,114800.0
2008-08-11 09:50:00,45.18,45.43,45.18,45.37,171400.0,45.18,45.43,45.18,45.37,171400.0
2008-08-11 10:00:00,45.38,45.39,45.13,45.27,99700.0,45.38,45.39,45.13,45.27,99700.0
2008-08-11 10:10:00,45.27,45.5,45.27,45.49,134400.0,45.27,45.5,45.27,45.49,134400.0
2008-08-11 10:20:00,45.49,45.6,45.45,45.55,290000.0,45.49,45.6,45.45,45.55,290000.0
2008-08-11 10:30:00,45.55,45.64,45.43,45.44,183700.0,45.55,45.64,45.43,45.44,183700.0
2008-08-11 10:40:00,45.44,45.53,45.37,45.49,119500.0,45.44,45.53,45.37,45.49,119500.0
2008-08-11 10:50:00,45.5,45.65,45.47,45.62,75000.0,45.5,45.65,45.47,45.62,75000.0
2008-08-11 11:00:00,45.63,45.74,45.62,45.73,85100.0,45.63,45.74,45.62,45.73,85100.0
2008-08-11 11:10:00,45.74,45.85,45.7,45.85,111400.0,45.74,45.85,45.7,45.85,111400.0
2008-08-11 11:20:00,45.85,45.85,45.61,45.7,172400.0,45.85,45.85,45.61,45.7,172400.0
2008-08-11 11:30:00,45.7,45.96,45.7,45.85,153500.0,45.7,45.96,45.7,45.85,153500.0
2008-08-11 11:40:00,45.85,45.97,45.8,45.9,71000.0,45.85,45.97,45.8,45.9,71000.0
2008-08-11 11:50:00,45.91,45.98,45.88,45.94,59400.0,45.91,45.98,45.88,45.94,59400.0
2008-08-11 12:00:00,45.96,45.98,45.89,45.91,69800.0,45.96,45.98,45.89,45.91,69800.0
2008-08-11 12:10:00,45.91,45.93,45.87,45.93,92300.0,45.91,45.93,45.87,45.93,92300.0
2008-08-11 12:20:00,45.94,45.95,45.87,45.91,101600.0,45.94,45.95,45.87,45.91,101600.0
2008-08-11 12:30:00,45.91,45.94,45.72,45.85,86500.0,45.91,45.94,45.72,45.85,86500.0
2008-08-11 12:40:00,45.85,45.91,45.67,45.73,152700.0,45.85,45.91,45.67,45.73,152700.0
2008-08-11 12:50:00,45.73,45.83,45.7,45.79,53000.0,45.73,45.83,45.7,45.79,53000.0
2008-08-11 13:00:00,45.79,45.89,45.76,45.89,81000.0,45.79,45.89,45.76,45.89,81000.0
2008-08-11 13:10:00,45.89,45.94,45.85,45.86,53700.0,45.89,45.94,45.85,45.86,53700.0
2008-08-11 13:20:00,45.87,45.99,45.87,45.99,109600.0,45.87,45.99,45.87,45.99,109600.0
2008-08-11 13:30:00,45.98,46.0,45.94,45.98,118500.0,45.98,46.0,45.94,45.98,118500.0
2008-08-11 13:40:00,45.98,45.98,45.85,45.97,81400.0,45.98,45.98,45.85,45.97,81400.0
2008-08-11 13:50:00,45.97,46.04,45.85,45.91,226700.0,45.97,46.04,45.85,45.91,226700.0
2008-08-11 14:00:00,45.92,46.01,45.88,45.95,122000.0,45.92,46.01,45.88,45.95,122000.0
2008-08-11 14:10:00,45.95,45.95,45.79,45.81,84900.0,45.95,45.95,45.79,45.81,84900.0
2008-08-11 14:20:00,45.82,45.85,45.7,45.71,225500.0,45.82,45.85,45.7,45.71,225500.0
2008-08-11 14:30:00,45.71,45.73,45.55,45.67,105000.0,45.71,45.73,45.55,45.67,105000.0
2008-08-11 14:40:00,45.67,45.67,45.57,45.64,124200.0,45.67,45.67,45.57,45.64,124200.0
2008-08-11 14:50:00,45.64,45.65,45.5,45.54,220300.0,45.64,45.65,45.5,45.54,220300.0
2008-08-11 15:00:00,45.54,45.76,45.51,45.74,162700.0,45.54,45.76,45.51,45.74,162700.0
2008-08-11 15:10:00,45.74,45.81,45.69,45.73,184800.0,45.74,45.81,45.69,45.73,184800.0
2008-08-11 15:20:00,45.72,45.81,45.66,45.76,251500.0,45.72,45.81,45.66,45.76,251500.0
2008-08-11 15:30:00,45.76,45.76,45.63,45.69,276800.0,45.76,45.76,45.63,45.69,276800.0
2008-08-11 15:40:00,45.69,45.87,45.69,45.86,350500.0,45.69,45.87,45.69,45.86,350500.0
2008-08-11 15:50:00,45.86,45.93,45.83,45.89,389700.0,45.86,45.93,45.83,45.89,389700.0
2008-08-12 09:30:00,45.54,45.94,45.54,45.59,158500.0,45.54,45.94,45.54,45.59,158500.0
2008-08-12 09:40:00,45.64,45.75,45.54,45.62,112100.0,45.64,45.75,45.54,45.62,112100.0
2008-08-12 09:50:00,45.64,45.79,45.59,45.74,175900.0,45.64,45.79,45.59,45.74,175900.0
2008-08-12 10:00:00,45.76,45.84,45.7,45.71,191100.0,45.76,45.84,45.7,45.71,191100.0
2008-08-12 10:10:00,45.72,46.0,45.63,45.96,218600.0,45.72,46.0,45.63,45.96,218600.0
2008-08-12 10:20:00,45.97,45.98,45.81,45.82,126800.0,45.97,45.98,45.81,45.82,126800.0
2008-08-12 10:30:00,45.81,45.83,45.6,45.63,157700.0,45.81,45.83,45.6,45.63,157700.0
2008-08-12 10:40:00,45.63,45.76,45.63,45.74,137900.0,45.63,45.76,45.63,45.74,137900.0
2008-08-12 10:50:00,45.74,45.82,45.7,45.7,107500.0,45.74,45.82,45.7,45.7,107500.0
2008-08-12 11:00:00,45.73,46.01,45.72,46.0,166700.0,45.73,46.01,45.72,46.0,166700.0
2008-08-12 11:10:00,46.0,46.07,45.92,46.04,171800.0,46.0,46.07,45.92,46.04,171800.0
2008-08-12 11:20:00,46.06,46.39,46.0,46.39,254500.0,46.06,46.39,46.0,46.39,254500.0
2008-08-12 11:30:00,46.38,46.44,46.21,46.31,178700.0,46.38,46.44,46.21,46.31,178700.0
2008-08-12 11:40:00,46.31,46.33,46.2,46.26,120300.0,46.31,46.33,46.2,46.26,120300.0
2008-08-12 11:50:00,46.26,46.28,46.11,46.11,183100.0,46.26,46.28,46.11,46.11,183100.0
2008-08-12 12:00:00,46.12,46.21,46.09,46.15,413700.0,46.12,46.21,46.09,46.15,413700.0
2008-08-12 12:10:00,46.15,46.18,45.96,46.0,128600.0,46.15,46.18,45.96,46.0,128600.0
2008-08-12 12:20:00,46.0,46.03,45.88,45.99,259000.0,46.0,46.03,45.88,45.99,259000.0
2008-08-12 12:30:00,45.99,46.02,45.91,45.91,95900.0,45.99,46.02,45.91,45.91,95900.0
2008-08-12 12:40:00,45.91,45.93,45.81,45.81,123000.0,45.91,45.93,45.81,45.81,123000.0
2008-08-12 12:50:00,45.82,46.0,45.81,45.99,250200.0,45.82,46.0,45.81,45.99,250200.0
2008-08-12 13:00:00,45.99,46.03,45.9,45.96,114900.0,45.99,46.03,45.9,45.96,114900.0
2008-08-12 13:10:00,45.96,45.97,45.83,45.88,98900.0,45.96,45.97,45.83,45.88,98900.0
2008-08-12 13:20:00,45.88,45.93,45.76,45.87,167500.0,45.88,45.93,45.76,45.87,167500.0
2008-08-12 13:30:00,45.88,45.88,45.76,45.84,130900.0,45.88,45.88,45.76,45.84,130900.0
2008-08-12 13:40:00,45.84,45.95,45.8,45.8,170500.0,45.84,45.95,45.8,45.8,170500.0
2008-08-12 13:50:00,45.8,45.8,45.68,45.72,173400.0,45.8,45.8,45.68,45.72,173400.0
2008-08-12 14:00:00,45.73,45.91,45.72,45.85,163900.0,45.73,45.91,45.72,45.85,163900.0
2008-08-12 14:10:00,45.83,45.9,45.81,45.81,102500.0,45.83,45.9,45.81,45.81,102500.0
2008-08-12 14:20:00,45.81,45.94,45.73,45.86,179400.0,45.81,45.94,45.73,45.86,179400.0
2008-08-12 14:30:00,45.86,45.94,45.84,45.93,56200.0,45.86,45.94,45.84,45.93,56200.0
2008-08-12 14:40:00,45.93,45.95,45.88,45.92,132900.0,45.93,45.95,45.88,45.92,132900.0
2008-08-12 14:50:00,45.93,45.96,45.87,45.88,153300.0,45.93,45.96,45.87,45.88,153300.0
2008-08-12 15:00:00,45.88,45.94,45.8,45.86,207900.0,45.88,45.94,45.8,45.86,207900.0
2008-08-12 15:10:00,45.87,45.89,45.71,45.78,307600.0,45.87,45.89,45.71,45.78,307600.0
2008-08-12 15:20:00,45.78,45.9,45.66,45.74,374900.0,45.78,45.9,45.66,45.74,374900.0
2008-08-12 15:30:00,45.75,45.76,45.54,45.56,290100.0,45.75,45.76,45.54,45.56,290100.0
2008-08-12 15:40:00,45.56,45.71,45.54,45.68,338300.0,45.56,45.71,45.54,45.68,338300.0
2008-08-12 15:50:00,45.67,45.7,45.54,45.61,649100.0,45.67,45.7,45.54,45.61,649100.0
2008-08-13 09:30:00,45.61,46.0,45.44,45.85,142700.0,45.61,46.0,45.44,45.85,142700.0
2008-08-13 09:40:00,45.85,45.9,45.64,45.69,84800.0,45.85,45.9,45.64,45.69,84800.0
2008-08-13 09:50:00,45.68,45.7,45.54,45.54,113600.0,45.68,45.7,45.54,45.54,113600.0
2008-08-13 10:00:00,45.55,45.83,45.5,45.78,154400.0,45.55,45.83,45.5,45.78,154400.0
2008-08-13 10:10:00,45.78,45.78,45.48,45.51,189000.0,45.78,45.78,45.48,45.51,189000.0
2008-08-13 10:20:00,45.52,45.59,45.42,45.54,412900.0,45.52,45.59,45.42,45.54,412900.0
2008-08-13 10:30:00,45.52,45.64,45.5,45.62,230200.0,45.52,45.64,45.5,45.62,230200.0
2008-08-13 10:40:00,45.62,45.69,45.52,45.59,216200.0,45.62,45.69,45.52,45.59,216200.0
2008-08-13 10:50:00,45.58,45.67,45.54,45.61,87200.0,45.58,45.67,45.54,45.61,87200.0
2008-08-13 11:00:00,45.61,45.62,45.49,45.53,115400.0,45.61,45.62,45.49,45.53,115400.0
2008-08-13 11:10:00,45.52,45.62,45.5,45.6,90100.0,45.52,45.62,45.5,45.6,90100.0
2008-08-13 11:20:00,45.62,45.62,45.5,45.57,86600.0,45.62,45.62,45.5,45.57,86600.0
2008-08-13 11:30:00,45.57,45.61,45.5,45.5,83400.0,45.57,45.61,45.5,45.5,83400.0
2008-08-13 11:40:00,45.51,45.58,45.49,45.53,95700.0,45.51,45.58,45.49,45.53,95700.0
2008-08-13 11:50:00,45.54,45.55,45.47,45.48,129000.0,45.54,45.55,45.47,45.48,129000.0
2008-08-13 12:00:00,45.48,45.66,45.48,45.52,96100.0,45.48,45.66,45.48,45.52,96100.0
2008-08-13 12:10:00,45.52,45.59,45.51,45.59,69800.0,45.52,45.59,45.51,45.59,69800.0
2008-08-13 12:20:00,45.58,45.64,45.53,45.55,40300.0,45.58,45.64,45.53,45.55,40300.0
2008-08-13 12:30:00,45.55,45.64,45.53,45.61,58100.0,45.55,45.64,45.53,45.61,58100.0
2008-08-13 12:40:00,45.58,45.64,45.52,45.55,42100.0,45.58,45.64,45.52,45.55,42100.0
2008-08-13 12:50:00,45.53,45.63,45.5,45.58,50600.0,45.53,45.63,45.5,45.58,50600.0
2008-08-13 13:00:00,45.59,45.64,45.58,45.58,61400.0,45.59,45.64,45.58,45.58,61400.0
2008-08-13 13:10:00,45.59,45.6,45.51,45.56,61100.0,45.59,45.6,45.51,45.56,61100.0
2008-08-13 13:20:00,45.55,45.79,45.5,45.73,135100.0,45.55,45.79,45.5,45.73,135100.0
2008-08-13 13:30:00,45.73,45.9,45.69,45.86,72000.0,45.73,45.9,45.69,45.86,72000.0
2008-08-13 13:40:00,45.86,45.96,45.82,45.86,114300.0,45.86,45.96,45.82,45.86,114300.0
2008-08-13 13:50:00,45.85,46.0,45.82,45.97,78800.0,45.85,46.0,45.82,45.97,78800.0
2008-08-13 14:00:00,45.95,45.97,45.88,45.93,100300.0,45.95,45.97,45.88,45.93,100300.0
2008-08-13 14:10:00,45.91,45.96,45.84,45.94,90600.0,45.91,45.96,45.84,45.94,90600.0
2008-08-13 14:20:00,45.94,46.08,45.9,45.99,103800.0,45.94,46.08,45.9,45.99,103800.0
2008-08-13 14:30:00,46.0,46.04,45.91,46.01,79300.0,46.0,46.04,45.91,46.01,79300.0
2008-08-13 14:40:00,46.01,46.29,45.99,46.2,150600.0,46.01,46.29,45.99,46.2,150600.0
2008-08-13 14:50:00,46.18,46.4,46.16,46.36,117800.0,46.18,46.4,46.16,46.36,117800.0
2008-08-13 15:00:00,46.36,46.44,46.18,46.19,105000.0,46.36,46.44,46.18,46.19,105000.0
2008-08-13 15:10:00,46.2,46.42,46.2,46.24,120700.0,46.2,46.42,46.2,46.24,120700.0
2008-08-13 15:20:00,46.25,46.28,45.99,45.99,111700.0,46.25,46.28,45.99,45.99,111700.0
2008-08-13 15:30:00,45.98,46.01,45.83,45.91,245400.0,45.98,46.01,45.83,45.91,245400.0
2008-08-13 15:40:00,45.9,45.92,45.74,45.78,233000.0,45.9,45.92,45.74,45.78,233000.0
2008-08-13 15:50:00,45.78,45.92,45.74,45.88,326600.0,45.78,45.92,45.74,45.88,326600.0
2008-08-14 09:30:00,45.57,45.66,45.07,45.27,306900.0,45.57,45.66,45.07,45.27,306900.0
2008-08-14 09:40:00,45.27,45.32,45.01,45.07,240800.0,45.27,45.32,45.01,45.07,240800.0
2008-08-14 09:50:00,45.1,45.62,45.08,45.58,158300.0,45.1,45.62,45.08,45.58,158300.0
2008-08-14 10:00:00,45.6,45.65,45.22,45.22,177100.0,45.6,45.65,45.22,45.22,177100.0
2008-08-14 10:10:00,45.22,45.22,45.03,45.15,215100.0,45.22,45.22,45.03,45.15,215100.0
2008-08-14 10:20:00,45.17,45.35,45.14,45.32,52400.0,45.17,45.35,45.14,45.32,52400.0
2008-08-14 10:30:00,45.32,45.33,45.15,45.19,150400.0,45.32,45.33,45.15,45.19,150400.0
2008-08-14 10:40:00,45.19,45.42,45.15,45.32,106500.0,45.19,45.42,45.15,45.32,106500.0
2008-08-14 10:50:00,45.3,45.39,45.1,45.23,134000.0,45.3,45.39,45.1,45.23,134000.0
2008-08-14 11:00:00,45.23,45.46,45.17,45.46,131500.0,45.23,45.46,45.17,45.46,131500.0
2008-08-14 11:10:00,45.46,45.5,45.4,45.44,63900.0,45.46,45.5,45.4,45.44,63900.0
2008-08-14 11:20:00,45.45,45.45,45.24,45.24,150000.0,45.45,45.45,45.24,45.24,150000.0
2008-08-14 11:30:00,45.25,45.28,45.17,45.26,151200.0,45.25,45.28,45.17,45.26,151200.0
2008-08-14 11:40:00,45.26,45.46,45.23,45.4,112300.0,45.26,45.46,45.23,45.4,112300.0
2008-08-14 11:50:00,45.41,45.63,45.39,45.61,118400.0,45.41,45.63,45.39,45.61,118400.0
2008-08-14 12:00:00,45.62,45.69,45.56,45.57,123000.0,45.62,45.69,45.56,45.57,123000.0
2008-08-14 12:10:00,45.57,45.66,45.48,45.55,133300.0,45.57,45.66,45.48,45.55,133300.0
2008-08-14 12:20:00,45.55,45.55,45.42,45.42,91600.0,45.55,45.55,45.42,45.42,91600.0
2008-08-14 12:30:00,45.41,45.56,45.4,45.47,165700.0,45.41,45.56,45.4,45.47,165700.0
2008-08-14 12:40:00,45.45,45.6,45.43,45.57,124100.0,45.45,45.6,45.43,45.57,124100.0
2008-08-14 12:50:00,45.58,45.68,45.57,45.62,74700.0,45.58,45.68,45.57,45.62,74700.0
2008-08-14 13:00:00,45.62,45.64,45.59,45.62,63100.0,45.62,45.64,45.59,45.62,63100.0
2008-08-14 13:10:00,45.62,45.63,45.45,45.46,118300.0,45.62,45.63,45.45,45.46,118300.0
2008-08-14 13:20:00,45.46,45.53,45.39,45.39,112700.0,45.46,45.53,45.39,45.39,112700.0
2008-08-14 13:30:00,45.4,45.41,45.33,45.36,175300.0,45.4,45.41,45.33,45.36,175300.0
2008-08-14 13:40:00,45.36,45.38,45.25,45.29,100900.0,45.36,45.38,45.25,45.29,100900.0
2008-08-14 13:50:00,45.29,45.34,45.24,45.33,102100.0,45.29,45.34,45.24,45.33,102100.0
2008-08-14 14:00:00,45.33,45.36,45.28,45.33,150700.0,45.33,45.36,45.28,45.33,150700.0
2008-08-14 14:10:00,45.33,45.4,45.28,45.39,139400.0,45.33,45.4,45.28,45.39,139400.0
2008-08-14 14:20:00,45.39,45.39,45.22,45.3,101300.0,45.39,45.39,45.22,45.3,101300.0
2008-08-14 14:30:00,45.3,45.35,45.28,45.3,76200.0,45.3,45.35,45.28,45.3,76200.0
2008-08-14 14:40:00,45.29,45.33,45.15,45.21,125100.0,45.29,45.33,45.15,45.21,125100.0
2008-08-14 14:50:00,45.21,45.32,45.2,45.27,102900.0,45.21,45.32,45.2,45.27,102900.0
2008-08-14 15:00:00,45.26,45.26,45.15,45.21,210100.0,45.26,45.26,45.15,45.21,210100.0
2008-08-14 15:10:00,45.2,45.4,45.17,45.34,277600.0,45.2,45.4,45.17,45.34,277600.0
2008-08-14 15:20:00,45.35,45.38,45.32,45.32,196000.0,45.35,45.38,45.32,45.32,196000.0
2008-08-14 15:30:00,45.33,45.44,45.3,45.37,377100.0,45.33,45.44,45.3,45.37,377100.0
2008-08-14 15:40:00,45.35,45.43,45.28,45.39,300900.0,45.35,45.43,45.28,45.39,300900.0
2008-08-14 15:50:00,45.38,45.44,45.35,45.36,351200.0,45.38,45.44,45.35,45.36,351200.0
2008-08-15 09:30:00,45.56,45.87,45.2,45.25,738900.0,45.56,45.87,45.2,45.25,738900.0
2008-08-15 09:40:00,45.25,45.59,45.25,45.42,202500.0,45.25,45.59,45.25,45.42,202500.0
2008-08-15 09:50:00,45.42,45.45,45.04,45.08,120000.0,45.42,45.45,45.04,45.08,120000.0
2008-08-15 10:00:00,45.09,45.09,44.65,44.77,161400.0,45.09,45.09,44.65,44.77,161400.0
2008-08-15 10:10:00,44.78,44.99,44.67,44.92,120200.0,44.78,44.99,44.67,44.92,120200.0
2008-08-15 10:20:00,44.91,45.04,44.84,44.91,95100.0,44.91,45.04,44.84,44.91,95100.0
2008-08-15 10:30:00,44.92,45.14,44.91,45.07,87000.0,44.92,45.14,44.91,45.07,87000.0
2008-08-15 10:40:00,45.07,45.1,44.84,45.1,130300.0,45.07,45.1,44.84,45.1,130300.0
2008-08-15 10:50:00,45.1,45.25,45.09,45.23,70200.0,45.1,45.25,45.09,45.23,70200.0
2008-08-15 11:00:00,45.23,45.24,45.01,45.05,42700.0,45.23,45.24,45.01,45.05,42700.0
2008-08-15 11:10:00,45.04,45.22,45.02,45.13,42500.0,45.04,45.22,45.02,45.13,42500.0
2008-08-15 11:20:00,45.12,45.16,44.96,45.09,42800.0,45.12,45.16,44.96,45.09,42800.0
2008-08-15 11:30:00,45.09,45.21,45.06,45.14,56700.0,45.09,45.21,45.06,45.14,56700.0
2008-08-15 11:40:00,45.15,45.15,44.91,44.98,76800.0,45.15,45.15,44.91,44.98,76800.0
2008-08-15 11:50:00,44.98,45.01,44.83,44.86,78200.0,44.98,45.01,44.83,44.86,78200.0
2008-08-15 12:00:00,44.86,45.0,44.83,44.94,57100.0,44.86,45.0,44.83,44.94,57100.0
2008-08-15 12:10:00,44.94,44.96,44.86,44.96,25700.0,44.94,44.96,44.86,44.96,25700.0
2008-08-15 12:20:00,44.96,45.03,44.92,44.99,43000.0,44.96,45.03,44.92,44.99,43000.0
2008-08-15 12:30:00,45.0,45.19,45.0,45.18,28900.0,45.0,45.19,45.0,45.18,28900.0
2008-08-15 12:40:00,45.18,45.21,45.08,45.16,48400.0,45.18,45.21,45.08,45.16,48400.0
2008-08-15 12:50:00,45.16,45.24,45.14,45.15,34600.0,45.16,45.24,45.14,45.15,34600.0
2008-08-15 13:00:00,45.15,45.18,45.09,45.16,53900.0,45.15,45.18,45.09,45.16,53900.0
2008-08-15 13:10:00,45.16,45.17,45.02,45.04,44500.0,45.16,45.17,45.02,45.04,44500.0
2008-08-15 13:20:00,45.05,45.08,45.0,45.0,25700.0,45.05,45.08,45.0,45.0,25700.0
2008-08-15 13:30:00,45.01,45.07,45.01,45.07,28400.0,45.01,45.07,45.01,45.07,28400.0
2008-08-15 13:40:00,45.07,45.09,44.99,45.07,28800.0,45.07,45.09,44.99,45.07,28800.0
2008-08-15 13:50:00,45.07,45.1,45.0,45.04,81200.0,45.07,45.1,45.0,45.04,81200.0
2008-08-15 14:00:00,45.04,45.08,44.96,44.96,80500.0,45.04,45.08,44.96,44.96,80500.0
2008-08-15 14:10:00,44.96,45.05,44.95,45.0,63300.0,44.96,45.05,44.95,45.0,63300.0
2008-08-15 14:20:00,45.02,45.11,44.97,45.01,74500.0,45.02,45.11,44.97,45.01,74500.0
2008-08-15 14:30:00,45.01,45.06,44.97,44.97,50000.0,45.01,45.06,44.97,44.97,50000.0
2008-08-15 14:40:00,44.97,45.05,44.96,45.04,60200.0,44.97,45.05,44.96,45.04,60200.0
2008-08-15 14:50:00,45.04,45.15,45.0,45.05,96300.0,45.04,45.15,45.0,45.05,96300.0
2008-08-15 15:00:00,45.05,45.18,45.03,45.14,101800.0,45.05,45.18,45.03,45.14,101800.0
2008-08-15 15:10:00,45.15,45.15,45.03,45.09,84300.0,45.15,45.15,45.03,45.09,84300.0
2008-08-15 15:20:00,45.09,45.15,45.07,45.12,203700.0,45.09,45.15,45.07,45.12,203700.0
2008-08-15 15:30:00,45.13,45.16,45.03,45.05,307600.0,45.13,45.16,45.03,45.05,307600.0
2008-08-15 15:40:00,45.05,45.08,44.97,44.99,133200.0,45.05,45.08,44.97,44.99,133200.0
2008-08-15 15:50:00,45.0,45.11,45.0,45.1,196900.0,45.0,45.11,45.0,45.1,196900.0
2008-08-18 09:30:00,44.79,44.97,44.25,44.59,266500.0,44.79,44.97,44.25,44.59,266500.0
2008-08-18 09:40:00,44.58,44.58,44.16,44.26,236600.0,44.58,44.58,44.16,44.26,236600.0
2008-08-18 09:50:00,44.26,44.58,44.18,44.55,208800.0,44.26,44.58,44.18,44.55,208800.0
2008-08-18 10:00:00,44.55,44.61,44.4,44.4,275800.0,44.55,44.61,44.4,44.4,275800.0
2008-08-18 10:10:00,44.4,44.63,44.35,44.36,100300.0,44.4,44.63,44.35,44.36,100300.0
2008-08-18 10:20:00,44.37,44.37,44.25,44.32,142400.0,44.37,44.37,44.25,44.32,142400.0
2008-08-18 10:30:00,44.32,44.59,44.29,44.58,103200.0,44.32,44.59,44.29,44.58,103200.0
2008-08-18 10:40:00,44.57,44.7,44.53,44.53,128100.0,44.57,44.7,44.53,44.53,128100.0
2008-08-18 10:50:00,44.52,44.57,44.36,44.4,111900.0,44.52,44.57,44.36,44.4,111900.0
2008-08-18 11:00:00,44.4,44.47,44.32,44.46,72000.0,44.4,44.47,44.32,44.46,72000.0
2008-08-18 11:10:00,44.45,44.5,44.37,44.45,67300.0,44.45,44.5,44.37,44.45,67300.0
2008-08-18 11:20:00,44.45,44.48,44.33,44.35,71000.0,44.45,44.48,44.33,44.35,71000.0
2008-08-18 11:30:00,44.37,44.37,44.26,44.36,77500.0,44.37,44.37,44.26,44.36,77500.0
2008-08-18 11:40:00,44.35,44.35,44.21,44.23,61800.0,44.35,44.35,44.21,44.23,61800.0
2008-08-18 11:50:00,44.23,44.23,44.16,44.17,106500.0,44.23,44.23,44.16,44.17,106500.0
2008-08-18 12:00:00,44.16,44.2,44.13,44.17,169200.0,44.16,44.2,44.13,44.17,169200.0
2008-08-18 12:10:00,44.17,44.19,44.08,44.08,189200.0,44.17,44.19,44.08,44.08,189200.0
2008-08-18 12:20:00,44.09,44.1,44.0,44.08,227300.0,44.09,44.1,44.0,44.08,227300.0
2008-08-18 12:30:00,44.09,44.12,44.06,44.09,103800.0,44.09,44.12,44.06,44.09,103800.0
2008-08-18 12:40:00,44.1,44.1,44.03,44.06,119000.0,44.1,44.1,44.03,44.06,119000.0
2008-08-18 12:50:00,44.06,44.07,43.99,44.04,129100.0,44.06,44.07,43.99,44.04,129100.0
2008-08-18 13:00:00,44.03,44.05,44.0,44.0,105300.0,44.03,44.05,44.0,44.0,105300.0
2008-08-18 13:10:00,44.0,44.0,43.97,43.99,84100.0,44.0,44.0,43.97,43.99,84100.0
2008-08-18 13:20:00,44.0,44.06,43.99,44.03,80500.0,44.0,44.06,43.99,44.03,80500.0
2008-08-18 13:30:00,44.01,44.03,43.94,43.95,116800.0,44.01,44.03,43.94,43.95,116800.0
2008-08-18 13:40:00,43.95,43.95,43.83,43.83,137100.0,43.95,43.95,43.83,43.83,137100.0
2008-08-18 13:50:00,43.83,43.89,43.8,43.83,178000.0,43.83,43.89,43.8,43.83,178000.0
2008-08-18 14:00:00,43.83,43.86,43.77,43.84,191100.0,43.83,43.86,43.77,43.84,191100.0
2008-08-18 14:10:00,43.84,44.04,43.84,43.92,197400.0,43.84,44.04,43.84,43.92,197400.0
2008-08-18 14:20:00,43.92,43.93,43.79,43.91,120300.0,43.92,43.93,43.79,43.91,120300.0
2008-08-18 14:30:00,43.93,43.95,43.79,43.86,84900.0,43.93,43.95,43.79,43.86,84900.0
2008-08-18 14:40:00,43.86,43.86,43.78,43.81,140200.0,43.86,43.86,43.78,43.81,140200.0
2008-08-18 14:50:00,43.8,43.87,43.75,43.86,124400.0,43.8,43.87,43.75,43.86,124400.0
2008-08-18 15:00:00,43.87,43.87,43.75,43.83,156800.0,43.87,43.87,43.75,43.83,156800.0
2008-08-18 15:10:00,43.83,44.0,43.82,43.98,220400.0,43.83,44.0,43.82,43.98,220400.0
2008-08-18 15:20:00,43.98,44.06,43.91,44.02,295100.0,43.98,44.06,43.91,44.02,295100.0
2008-08-18 15:30:00,44.02,44.07,43.99,44.03,394900.0,44.02,44.07,43.99,44.03,394900.0
2008-08-18 15:40:00,44.03,44.03,43.81,44.0,605700.0,44.03,44.03,43.81,44.0,605700.0
2008-08-18 15:50:00,43.99,44.15,43.92,44.15,510800.0,43.99,44.15,43.92,44.15,510800.0
2008-08-19 09:30:00,43.76,44.75,43.7,44.44,412000.0,43.76,44.75,43.7,44.44,412000.0
2008-08-19 09:40:00,44.45,44.5,44.03,44.2,174400.0,44.45,44.5,44.03,44.2,174400.0
2008-08-19 09:50:00,44.2,44.29,44.0,44.21,74300.0,44.2,44.29,44.0,44.21,74300.0
2008-08-19 10:00:00,44.21,44.24,43.99,44.0,177000.0,44.21,44.24,43.99,44.0,177000.0
2008-08-19 10:10:00,44.0,44.15,43.99,44.09,80500.0,44.0,44.15,43.99,44.09,80500.0
2008-08-19 10:20:00,44.08,44.15,44.08,44.12,51100.0,44.08,44.15,44.08,44.12,51100.0
2008-08-19 10:30:00,44.1,44.24,44.1,44.22,50000.0,44.1,44.24,44.1,44.22,50000.0
2008-08-19 10:40:00,44.23,44.38,44.23,44.32,73200.0,44.23,44.38,44.23,44.32,73200.0
2008-08-19 10:50:00,44.31,44.31,44.22,44.22,69400.0,44.31,44.31,44.22,44.22,69400.0
2008-08-19 11:00:00,44.23,44.23,44.09,44.11,69000.0,44.23,44.23,44.09,44.11,69000.0
2008-08-19 11:10:00,44.11,44.17,43.98,44.0,126400.0,44.11,44.17,43.98,44.0,126400.0
2008-08-19 11:20:00,43.99,44.25,43.99,44.24,66700.0,43.99,44.25,43.99,44.24,66700.0
2008-08-19 11:30:00,44.23,44.28,44.2,44.24,67600.0,44.23,44.28,44.2,44.24,67600.0
2008-08-19 11:40:00,44.24,44.3,44.2,44.22,90100.0,44.24,44.3,44.2,44.22,90100.0
2008-08-19 11:50:00,44.23,44.3,44.14,44.14,442200.0,44.23,44.3,44.14,44.14,442200.0
2008-08-19 12:00:00,44.14,44.14,43.88,43.95,90100.0,44.14,44.14,43.88,43.95,90100.0
2008-08-19 12:10:00,43.95,44.14,43.95,44.14,37700.0,43.95,44.14,43.95,44.14,37700.0
2008-08-19 12:20:00,44.14,44.17,44.11,44.12,77200.0,44.14,44.17,44.11,44.12,77200.0
2008-08-19 12:30:00,44.12,44.25,44.09,44.22,64500.0,44.12,44.25,44.09,44.22,64500.0
2008-08-19 12:40:00,44.24,44.24,44.08,44.16,72700.0,44.24,44.24,44.08,44.16,72700.0
2008-08-19 12:50:00,44.16,44.22,44.03,44.05,61400.0,44.16,44.22,44.03,44.05,61400.0
2008-08-19 13:00:00,44.05,44.1,44.0,44.08,73700.0,44.05,44.1,44.0,44.08,73700.0
2008-08-19 13:10:00,44.08,44.13,44.03,44.03,67800.0,44.08,44.13,44.03,44.03,67800.0
2008-08-19 13:20:00,44.03,44.22,44.03,44.2,60200.0,44.03,44.22,44.03,44.2,60200.0
2008-08-19 13:30:00,44.2,44.36,44.18,44.19,52200.0,44.2,44.36,44.18,44.19,52200.0
2008-08-19 13:40:00,44.19,44.25,44.1,44.17,33600.0,44.19,44.25,44.1,44.17,33600.0
2008-08-19 13:50:00,44.17,44.17,43.98,43.99,45300.0,44.17,44.17,43.98,43.99,45300.0
2008-08-19 14:00:00,43.99,44.08,43.95,44.08,68900.0,43.99,44.08,43.95,44.08,68900.0
2008-08-19 14:10:00,44.07,44.11,43.99,44.01,39900.0,44.07,44.11,43.99,44.01,39900.0
2008-08-19 14:20:00,44.01,44.06,43.94,43.96,77100.0,44.01,44.06,43.94,43.96,77100.0
2008-08-19 14:30:00,43.96,44.03,43.93,43.98,56500.0,43.96,44.03,43.93,43.98,56500.0
2008-08-19 14:40:00,43.98,44.02,43.94,43.98,61800.0,43.98,44.02,43.94,43.98,61800.0
2008-08-19 14:50:00,43.99,44.11,43.99,44.02,54500.0,43.99,44.11,43.99,44.02,54500.0
2008-08-19 15:00:00,44.02,44.02,43.81,43.84,109600.0,44.02,44.02,43.81,43.84,109600.0
2008-08-19 15:10:00,43.85,43.94,43.82,43.83,97000.0,43.85,43.94,43.82,43.83,97000.0
2008-08-19 15:20:00,43.83,43.86,43.69,43.77,340700.0,43.83,43.86,43.69,43.77,340700.0
2008-08-19 15:30:00,43.77,43.78,43.59,43.62,375900.0,43.77,43.78,43.59,43.62,375900.0
2008-08-19 15:40:00,43.62,43.66,43.52,43.52,375700.0,43.62,43.66,43.52,43.52,375700.0
2008-08-19 15:50:00,43.52,43.76,43.4,43.75,363400.0,43.52,43.76,43.4,43.75,363400.0
2008-08-20 09:30:00,44.03,44.07,43.66,44.01,122600.0,44.03,44.07,43.66,44.01,122600.0
2008-08-20 09:40:00,43.99,44.0,43.77,43.84,216600.0,43.99,44.0,43.77,43.84,216600.0
2008-08-20 09:50:00,43.82,43.99,43.8,43.89,112000.0,43.82,43.99,43.8,43.89,112000.0
2008-08-20 10:00:00,43.88,43.94,43.77,43.93,108100.0,43.88,43.94,43.77,43.93,108100.0
2008-08-20 10:10:00,43.93,44.12,43.92,43.95,96700.0,43.93,44.12,43.92,43.95,96700.0
2008-08-20 10:20:00,43.97,44.13,43.92,43.92,71900.0,43.97,44.13,43.92,43.92,71900.0
2008-08-20 10:30:00,43.93,44.26,43.93,44.2,98400.0,43.93,44.26,43.93,44.2,98400.0
2008-08-20 10:40:00,44.18,44.39,44.14,44.38,90600.0,44.18,44.39,44.14,44.38,90600.0
2008-08-20 10:50:00,44.38,44.71,44.37,44.69,112000.0,44.38,44.71,44.37,44.69,112000.0
2008-08-20 11:00:00,44.7,44.72,44.48,44.57,89100.0,44.7,44.72,44.48,44.57,89100.0
2008-08-20 11:10:00,44.57,44.66,44.45,44.47,75500.0,44.57,44.66,44.45,44.47,75500.0
2008-08-20 11:20:00,44.47,44.55,44.43,44.48,39800.0,44.47,44.55,44.43,44.48,39800.0
2008-08-20 11:30:00,44.47,44.5,44.13,44.16,81300.0,44.47,44.5,44.13,44.16,81300.0
2008-08-20 11:40:00,44.16,44.27,44.05,44.25,90700.0,44.16,44.27,44.05,44.25,90700.0
2008-08-20 11:50:00,44.27,44.35,44.26,44.3,44200.0,44.27,44.35,44.26,44.3,44200.0
2008-08-20 12:00:00,44.31,44.35,44.09,44.16,58700.0,44.31,44.35,44.09,44.16,58700.0
2008-08-20 12:10:00,44.16,44.16,43.92,43.97,111600.0,44.16,44.16,43.92,43.97,111600.0
2008-08-20 12:20:00,43.97,44.04,43.93,44.03,41000.0,43.97,44.04,43.93,44.03,41000.0
2008-08-20 12:30:00,44.02,44.08,44.0,44.02,36000.0,44.02,44.08,44.0,44.02,36000.0
2008-08-20 12:40:00,44.02,44.1,44.0,44.0,52800.0,44.02,44.1,44.0,44.0,52800.0
2008-08-20 12:50:00,44.0,44.07,43.95,44.07,45400.0,44.0,44.07,43.95,44.07,45400.0
2008-08-20 13:00:00,44.07,44.13,44.02,44.11,35700.0,44.07,44.13,44.02,44.11,35700.0
2008-08-20 13:10:00,44.12,44.12,44.02,44.08,51100.0,44.12,44.12,44.02,44.08,51100.0
2008-08-20 13:20:00,44.08,44.15,43.99,44.07,34800.0,44.08,44.15,43.99,44.07,34800.0
2008-08-20 13:30:00,44.08,44.15,44.05,44.09,44600.0,44.08,44.15,44.05,44.09,44600.0
2008-08-20 13:40:00,44.07,44.14,44.01,44.11,29000.0,44.07,44.14,44.01,44.11,29000.0
2008-08-20 13:50:00,44.11,44.14,44.06,44.12,26300.0,44.11,44.14,44.06,44.12,26300.0
2008-08-20 14:00:00,44.12,44.13,43.95,43.97,58600.0,44.12,44.13,43.95,43.97,58600.0
2008-08-20 14:10:00,43.96,44.03,43.83,43.85,69100.0,43.96,44.03,43.83,43.85,69100.0
2008-08-20 14:20:00,43.85,43.92,43.77,43.87,85900.0,43.85,43.92,43.77,43.87,85900.0
2008-08-20 14:30:00,43.88,43.91,43.8,43.87,31700.0,43.88,43.91,43.8,43.87,31700.0
2008-08-20 14:40:00,43.87,43.91,43.84,43.86,40500.0,43.87,43.91,43.84,43.86,40500.0
2008-08-20 14:50:00,43.87,43.92,43.86,43.9,141400.0,43.87,43.92,43.86,43.9,141400.0
2008-08-20 15:00:00,43.9,43.99,43.83,43.86,145900.0,43.9,43.99,43.83,43.86,145900.0
2008-08-20 15:10:00,43.85,43.9,43.8,43.84,89900.0,43.85,43.9,43.8,43.84,89900.0
2008-08-20 15:20:00,43.85,43.94,43.79,43.91,140000.0,43.85,43.94,43.79,43.91,140000.0
2008-08-20 15:30:00,43.9,44.08,43.86,44.01,148200.0,43.9,44.08,43.86,44.01,148200.0
2008-08-20 15:40:00,44.01,44.28,44.01,44.21,255700.0,44.01,44.28,44.01,44.21,255700.0
2008-08-20 15:50:00,44.2,44.32,44.14,44.32,429400.0,44.2,44.32,44.14,44.32,429400.0
2008-08-21 09:30:00,43.77,43.9,43.53,43.77,138000.0,43.77,43.9,43.53,43.77,138000.0
2008-08-21 09:40:00,43.73,43.8,43.53,43.56,148400.0,43.73,43.8,43.53,43.56,148400.0
2008-08-21 09:50:00,43.56,43.93,43.5,43.86,169300.0,43.56,43.93,43.5,43.86,169300.0
2008-08-21 10:00:00,43.86,43.89,43.59,43.6,183600.0,43.86,43.89,43.59,43.6,183600.0
2008-08-21 10:10:00,43.61,43.69,43.56,43.68,71300.0,43.61,43.69,43.56,43.68,71300.0
2008-08-21 10:20:00,43.69,43.87,43.67,43.85,71800.0,43.69,43.87,43.67,43.85,71800.0
2008-08-21 10:30:00,43.85,43.85,43.61,43.7,60700.0,43.85,43.85,43.61,43.7,60700.0
2008-08-21 10:40:00,43.7,43.7,43.44,43.68,72700.0,43.7,43.7,43.44,43.68,72700.0
2008-08-21 10:50:00,43.68,43.77,43.61,43.76,84300.0,43.68,43.77,43.61,43.76,84300.0
2008-08-21 11:00:00,43.76,43.77,43.5,43.57,82400.0,43.76,43.77,43.5,43.57,82400.0
2008-08-21 11:10:00,43.57,43.72,43.55,43.7,84200.0,43.57,43.72,43.55,43.7,84200.0
2008-08-21 11:20:00,43.7,43.97,43.69,43.93,97800.0,43.7,43.97,43.69,43.93,97800.0
2008-08-21 11:30:00,43.93,43.95,43.7,43.71,86500.0,43.93,43.95,43.7,43.71,86500.0
2008-08-21 11:40:00,43.71,43.97,43.7,43.92,86300.0,43.71,43.97,43.7,43.92,86300.0
2008-08-21 11:50:00,43.93,43.95,43.81,43.95,59600.0,43.93,43.95,43.81,43.95,59600.0
2008-08-21 12:00:00,43.95,44.59,43.95,44.47,368000.0,43.95,44.59,43.95,44.47,368000.0
2008-08-21 12:10:00,44.5,44.66,44.38,44.55,351000.0,44.5,44.66,44.38,44.55,351000.0
2008-08-21 12:20:00,44.55,44.67,44.33,44.33,220400.0,44.55,44.67,44.33,44.33,220400.0
2008-08-21 12:30:00,44.33,44.36,44.21,44.33,206000.0,44.33,44.36,44.21,44.33,206000.0
2008-08-21 12:40:00,44.33,44.33,44.26,44.27,56800.0,44.33,44.33,44.26,44.27,56800.0
2008-08-21 12:50:00,44.29,44.3,44.25,44.28,37500.0,44.29,44.3,44.25,44.28,37500.0
2008-08-21 13:00:00,44.28,44.34,44.26,44.34,66500.0,44.28,44.34,44.26,44.34,66500.0
2008-08-21 13:10:00,44.35,44.45,44.34,44.45,71400.0,44.35,44.45,44.34,44.45,71400.0
2008-08-21 13:20:00,44.45,44.5,44.4,44.41,104700.0,44.45,44.5,44.4,44.41,104700.0
2008-08-21 13:30:00,44.41,44.58,44.37,44.55,66000.0,44.41,44.58,44.37,44.55,66000.0
2008-08-21 13:40:00,44.56,44.61,44.48,44.54,86500.0,44.56,44.61,44.48,44.54,86500.0
2008-08-21 13:50:00,44.57,44.58,44.48,44.53,63800.0,44.57,44.58,44.48,44.53,63800.0
2008-08-21 14:00:00,44.53,44.58,44.49,44.5,66300.0,44.53,44.58,44.49,44.5,66300.0
2008-08-21 14:10:00,44.51,44.7,44.5,44.64,94600.0,44.51,44.7,44.5,44.64,94600.0
2008-08-21 14:20:00,44.62,44.66,44.57,44.57,111100.0,44.62,44.66,44.57,44.57,111100.0
2008-08-21 14:30:00,44.58,44.69,44.56,44.67,144200.0,44.58,44.69,44.56,44.67,144200.0
2008-08-21 14:40:00,44.67,44.73,44.63,44.69,97700.0,44.67,44.73,44.63,44.69,97700.0
2008-08-21 14:50:00,44.69,44.71,44.6,44.6,147700.0,44.69,44.71,44.6,44.6,147700.0
2008-08-21 15:00:00,44.61,44.66,44.59,44.59,125400.0,44.61,44.66,44.59,44.59,125400.0
2008-08-21 15:10:00,44.6,44.71,44.57,44.64,103200.0,44.6,44.71,44.57,44.64,103200.0
2008-08-21 15:20:00,44.63,44.67,44.56,44.59,111500.0,44.63,44.67,44.56,44.59,111500.0
2008-08-21 15:30:00,44.6,44.6,44.51,44.58,202100.0,44.6,44.6,44.51,44.58,202100.0
2008-08-21 15:40:00,44.58,44.78,44.57,44.65,317600.0,44.58,44.78,44.57,44.65,317600.0
2008-08-21 15:50:00,44.65,44.66,44.48,44.51,309900.0,44.65,44.66,44.48,44.51,309900.0
2008-08-22 09:30:00,44.88,44.9,44.68,44.7,87400.0,44.88,44.9,44.68,44.7,87400.0
2008-08-22 09:40:00,44.7,44.96,44.58,44.96,109900.0,44.7,44.96,44.58,44.96,109900.0
2008-08-22 09:50:00,44.93,44.93,44.72,44.81,67000.0,44.93,44.93,44.72,44.81,67000.0
2008-08-22 10:00:00,44.82,45.0,44.76,44.96,115000.0,44.82,45.0,44.76,44.96,115000.0
2008-08-22 10:10:00,44.96,44.99,44.88,44.92,126000.0,44.96,44.99,44.88,44.92,126000.0
2008-08-22 10:20:00,44.92,44.97,44.9,44.91,124000.0,44.92,44.97,44.9,44.91,124000.0
2008-08-22 10:30:00,44.92,45.05,44.84,44.99,145900.0,44.92,45.05,44.84,44.99,145900.0
2008-08-22 10:40:00,44.99,45.02,44.94,44.99,73400.0,44.99,45.02,44.94,44.99,73400.0
2008-08-22 10:50:00,44.99,44.99,44.89,44.95,79300.0,44.99,44.99,44.89,44.95,79300.0
2008-08-22 11:00:00,44.95,45.0,44.86,44.87,70400.0,44.95,45.0,44.86,44.87,70400.0
2008-08-22 11:10:00,44.87,44.91,44.72,44.91,90700.0,44.87,44.91,44.72,44.91,90700.0
2008-08-22 11:20:00,44.91,44.93,44.79,44.81,65800.0,44.91,44.93,44.79,44.81,65800.0
2008-08-22 11:30:00,44.81,44.95,44.8,44.9,83400.0,44.81,44.95,44.8,44.9,83400.0
2008-08-22 11:40:00,44.9,44.95,44.9,44.91,68700.0,44.9,44.95,44.9,44.91,68700.0
2008-08-22 11:50:00,44.91,44.94,44.88,44.92,52600.0,44.91,44.94,44.88,44.92,52600.0
2008-08-22 12:00:00,44.94,44.94,44.67,44.67,241100.0,44.94,44.94,44.67,44.67,241100.0
2008-08-22 12:10:00,44.68,44.68,44.56,44.57,97000.0,44.68,44.68,44.56,44.57,97000.0
2008-08-22 12:20:00,44.57,44.66,44.5,44.63,83500.0,44.57,44.66,44.5,44.63,83500.0
2008-08-22 12:30:00,44.63,44.64,44.57,44.59,54800.0,44.63,44.64,44.57,44.59,54800.0
2008-08-22 12:40:00,44.59,44.61,44.56,44.58,46800.0,44.59,44.61,44.56,44.58,46800.0
2008-08-22 12:50:00,44.58,44.59,44.53,44.59,46100.0,44.58,44.59,44.53,44.59,46100.0
2008-08-22 13:00:00,44.58,44.69,44.58,44.69,70100.0,44.58,44.69,44.58,44.69,70100.0
2008-08-22 13:10:00,44.69,44.75,44.68,44.7,55700.0,44.69,44.75,44.68,44.7,55700.0
2008-08-22 13:20:00,44.71,44.78,44.69,44.78,32900.0,44.71,44.78,44.69,44.78,32900.0
2008-08-22 13:30:00,44.78,44.78,44.71,44.77,43100.0,44.78,44.78,44.71,44.77,43100.0
2008-08-22 13:40:00,44.77,44.84,44.76,44.82,33800.0,44.77,44.84,44.76,44.82,33800.0
2008-08-22 13:50:00,44.81,44.91,44.78,44.9,48200.0,44.81,44.91,44.78,44.9,48200.0
2008-08-22 14:00:00,44.9,44.92,44.84,44.91,101900.0,44.9,44.92,44.84,44.91,101900.0
2008-08-22 14:10:00,44.93,44.97,44.9,44.96,63500.0,44.93,44.97,44.9,44.96,63500.0
2008-08-22 14:20:00,44.95,45.09,44.95,45.03,86800.0,44.95,45.09,44.95,45.03,86800.0
2008-08-22 14:30:00,45.03,45.05,44.96,44.99,55400.0,45.03,45.05,44.96,44.99,55400.0
2008-08-22 14:40:00,44.99,45.07,44.96,44.96,73200.0,44.99,45.07,44.96,44.96,73200.0
2008-08-22 14:50:00,44.96,44.99,44.88,44.96,70400.0,44.96,44.99,44.88,44.96,70400.0
2008-08-22 15:00:00,44.97,45.03,44.96,45.02,66800.0,44.97,45.03,44.96,45.02,66800.0
2008-08-22 15:10:00,45.02,45.05,44.97,44.97,71900.0,45.02,45.05,44.97,44.97,71900.0
2008-08-22 15:20:00,44.97,44.99,44.95,44.96,150400.0,44.97,44.99,44.95,44.96,150400.0
2008-08-22 15:30:00,44.95,45.05,44.95,45.0,82400.0,44.95,45.05,44.95,45.0,82400.0
2008-08-22 15:40:00,45.0,45.05,44.94,45.05,171400.0,45.0,45.05,44.94,45.05,171400.0
2008-08-22 15:50:00,45.04,45.04,44.91,44.91,249800.0,45.04,45.04,44.91,44.91,249800.0
2008-08-25 09:30:00,44.6,44.75,44.4,44.64,84200.0,44.6,44.75,44.4,44.64,84200.0
2008-08-25 09:40:00,44.63,44.65,44.36,44.45,61800.0,44.63,44.65,44.36,44.45,61800.0
2008-08-25 09:50:00,44.44,44.47,44.34,44.35,51900.0,44.44,44.47,44.34,44.35,51900.0
2008-08-25 10:00:00,44.39,44.53,44.3,44.3,115700.0,44.39,44.53,44.3,44.3,115700.0
2008-08-25 10:10:00,44.3,44.52,44.29,44.48,85300.0,44.3,44.52,44.29,44.48,85300.0
2008-08-25 10:20:00,44.5,44.54,44.46,44.5,76800.0,44.5,44.54,44.46,44.5,76800.0
2008-08-25 10:30:00,44.49,44.52,44.35,44.39,60200.0,44.49,44.52,44.35,44.39,60200.0
2008-08-25 10:40:00,44.39,44.55,44.38,44.39,46700.0,44.39,44.55,44.38,44.39,46700.0
2008-08-25 10:50:00,44.38,44.38,44.17,44.22,71900.0,44.38,44.38,44.17,44.22,71900.0
2008-08-25 11:00:00,44.22,44.22,44.06,44.11,51500.0,44.22,44.22,44.06,44.11,51500.0
2008-08-25 11:10:00,44.11,44.13,44.01,44.08,47000.0,44.11,44.13,44.01,44.08,47000.0
2008-08-25 11:20:00,44.08,44.11,43.97,44.06,65700.0,44.08,44.11,43.97,44.06,65700.0
2008-08-25 11:30:00,44.05,44.05,43.95,43.98,56800.0,44.05,44.05,43.95,43.98,56800.0
2008-08-25 11:40:00,43.99,43.99,43.92,43.97,92800.0,43.99,43.99,43.92,43.97,92800.0
2008-08-25 11:50:00,43.95,43.96,43.69,43.73,136400.0,43.95,43.96,43.69,43.73,136400.0
2008-08-25 12:00:00,43.74,43.74,43.59,43.67,97000.0,43.74,43.74,43.59,43.67,97000.0
2008-08-25 12:10:00,43.66,43.71,43.57,43.63,65600.0,43.66,43.71,43.57,43.63,65600.0
2008-08-25 12:20:00,43.61,43.63,43.56,43.6,128000.0,43.61,43.63,43.56,43.6,128000.0
2008-08-25 12:30:00,43.6,43.66,43.57,43.66,52800.0,43.6,43.66,43.57,43.66,52800.0
2008-08-25 12:40:00,43.66,43.72,43.6,43.6,45500.0,43.66,43.72,43.6,43.6,45500.0
2008-08-25 12:50:00,43.6,43.64,43.53,43.63,57300.0,43.6,43.64,43.53,43.63,57300.0
2008-08-25 13:00:00,43.62,43.73,43.62,43.73,87900.0,43.62,43.73,43.62,43.73,87900.0
2008-08-25 13:10:00,43.73,43.76,43.67,43.67,66700.0,43.73,43.76,43.67,43.67,66700.0
2008-08-25 13:20:00,43.66,43.8,43.66,43.72,119100.0,43.66,43.8,43.66,43.72,119100.0
2008-08-25 13:30:00,43.71,43.84,43.67,43.73,108900.0,43.71,43.84,43.67,43.73,108900.0
2008-08-25 13:40:00,43.74,43.77,43.63,43.64,57000.0,43.74,43.77,43.63,43.64,57000.0
2008-08-25 13:50:00,43.65,43.75,43.64,43.71,53900.0,43.65,43.75,43.64,43.71,53900.0
2008-08-25 14:00:00,43.71,43.77,43.68,43.72,55100.0,43.71,43.77,43.68,43.72,55100.0
2008-08-25 14:10:00,43.71,43.74,43.6,43.63,73600.0,43.71,43.74,43.6,43.63,73600.0
2008-08-25 14:20:00,43.62,43.68,43.59,43.61,78400.0,43.62,43.68,43.59,43.61,78400.0
2008-08-25 14:30:00,43.6,43.62,43.5,43.51,66800.0,43.6,43.62,43.5,43.51,66800.0
2008-08-25 14:40:00,43.51,43.59,43.5,43.56,131100.0,43.51,43.59,43.5,43.56,131100.0
2008-08-25 14:50:00,43.55,43.58,43.5,43.53,96400.0,43.55,43.58,43.5,43.53,96400.0
2008-08-25 15:00:00,43.53,43.59,43.5,43.52,84600.0,43.53,43.59,43.5,43.52,84600.0
2008-08-25 15:10:00,43.52,43.62,43.51,43.61,168300.0,43.52,43.62,43.51,43.61,168300.0
2008-08-25 15:20:00,43.61,43.64,43.59,43.61,125000.0,43.61,43.64,43.59,43.61,125000.0
2008-08-25 15:30:00,43.62,43.69,43.59,43.67,250600.0,43.62,43.69,43.59,43.67,250600.0
2008-08-25 15:40:00,43.67,43.7,43.59,43.66,191300.0,43.67,43.7,43.59,43.66,191300.0
2008-08-25 15:50:00,43.66,43.76,43.61,43.73,398200.0,43.66,43.76,43.61,43.73,398200.0
2008-08-26 09:30:00,43.73,43.84,43.51,43.6,164800.0,43.73,43.84,43.51,43.6,164800.0
2008-08-26 09:40:00,43.62,43.63,43.44,43.45,173600.0,43.62,43.63,43.44,43.45,173600.0
2008-08-26 09:50:00,43.45,43.46,43.36,43.44,129400.0,43.45,43.46,43.36,43.44,129400.0
2008-08-26 10:00:00,43.44,43.62,43.44,43.45,137000.0,43.44,43.62,43.44,43.45,137000.0
2008-08-26 10:10:00,43.45,43.52,43.29,43.31,74900.0,43.45,43.52,43.29,43.31,74900.0
2008-08-26 10:20:00,43.31,43.49,43.25,43.46,125200.0,43.31,43.49,43.25,43.46,125200.0
2008-08-26 10:30:00,43.45,43.53,43.42,43.47,106100.0,43.45,43.53,43.42,43.47,106100.0
2008-08-26 10:40:00,43.48,43.49,43.38,43.39,92200.0,43.48,43.49,43.38,43.39,92200.0
2008-08-26 10:50:00,43.4,43.56,43.38,43.54,118000.0,43.4,43.56,43.38,43.54,118000.0
2008-08-26 11:00:00,43.53,43.56,43.35,43.38,98000.0,43.53,43.56,43.35,43.38,98000.0
2008-08-26 11:10:00,43.37,43.47,43.36,43.45,57100.0,43.37,43.47,43.36,43.45,57100.0
2008-08-26 11:20:00,43.46,43.48,43.35,43.35,72900.0,43.46,43.48,43.35,43.35,72900.0
2008-08-26 11:30:00,43.35,43.36,43.28,43.35,57000.0,43.35,43.36,43.28,43.35,57000.0
2008-08-26 11:40:00,43.35,43.43,43.34,43.36,51700.0,43.35,43.43,43.34,43.36,51700.0
2008-08-26 11:50:00,43.36,43.47,43.35,43.45,45100.0,43.36,43.47,43.35,43.45,45100.0
2008-08-26 12:00:00,43.44,43.48,43.41,43.43,99800.0,43.44,43.48,43.41,43.43,99800.0
2008-08-26 12:10:00,43.42,43.45,43.38,43.45,37200.0,43.42,43.45,43.38,43.45,37200.0
2008-08-26 12:20:00,43.45,43.55,43.41,43.43,73500.0,43.45,43.55,43.41,43.43,73500.0
2008-08-26 12:30:00,43.44,43.5,43.43,43.44,76700.0,43.44,43.5,43.43,43.44,76700.0
2008-08-26 12:40:00,43.44,43.55,43.44,43.47,146300.0,43.44,43.55,43.44,43.47,146300.0
2008-08-26 12:50:00,43.46,43.5,43.4,43.49,108300.0,43.46,43.5,43.4,43.49,108300.0
2008-08-26 13:00:00,43.49,43.5,43.46,43.47,42800.0,43.49,43.5,43.46,43.47,42800.0
2008-08-26 13:10:00,43.47,43.53,43.44,43.44,58400.0,43.47,43.53,43.44,43.44,58400.0
2008-08-26 13:20:00,43.45,43.52,43.42,43.42,50200.0,43.45,43.52,43.42,43.42,50200.0
2008-08-26 13:30:00,43.42,43.42,43.27,43.34,95100.0,43.42,43.42,43.27,43.34,95100.0
2008-08-26 13:40:00,43.33,43.33,43.22,43.23,109800.0,43.33,43.33,43.22,43.23,109800.0
2008-08-26 13:50:00,43.23,43.28,43.2,43.23,73600.0,43.23,43.28,43.2,43.23,73600.0
2008-08-26 14:00:00,43.24,43.32,43.12,43.31,176000.0,43.24,43.32,43.12,43.31,176000.0
2008-08-26 14:10:00,43.31,43.32,43.17,43.21,88200.0,43.31,43.32,43.17,43.21,88200.0
2008-08-26 14:20:00,43.21,43.28,43.12,43.19,168800.0,43.21,43.28,43.12,43.19,168800.0
2008-08-26 14:30:00,43.18,43.3,43.14,43.28,124100.0,43.18,43.3,43.14,43.28,124100.0
2008-08-26 14:40:00,43.28,43.31,43.18,43.29,144100.0,43.28,43.31,43.18,43.29,144100.0
2008-08-26 14:50:00,43.29,43.34,43.2,43.2,143200.0,43.29,43.34,43.2,43.2,143200.0
2008-08-26 15:00:00,43.21,43.33,43.19,43.27,128700.0,43.21,43.33,43.19,43.27,128700.0
2008-08-26 15:10:00,43.27,43.36,43.21,43.31,122400.0,43.27,43.36,43.21,43.31,122400.0
2008-08-26 15:20:00,43.33,43.38,43.27,43.36,221600.0,43.33,43.38,43.27,43.36,221600.0
2008-08-26 15:30:00,43.37,43.4,43.32,43.33,148700.0,43.37,43.4,43.32,43.33,148700.0
2008-08-26 15:40:00,43.33,43.36,43.26,43.3,252900.0,43.33,43.36,43.26,43.3,252900.0
2008-08-26 15:50:00,43.3,43.41,43.29,43.38,265500.0,43.3,43.41,43.29,43.38,265500.0
2008-08-27 09:30:00,43.32,43.85,43.32,43.73,78400.0,43.32,43.85,43.32,43.73,78400.0
2008-08-27 09:40:00,43.76,43.88,43.68,43.71,101900.0,43.76,43.88,43.68,43.71,101900.0
2008-08-27 09:50:00,43.72,43.76,43.6,43.71,99100.0,43.72,43.76,43.6,43.71,99100.0
2008-08-27 10:00:00,43.7,43.77,43.66,43.7,86500.0,43.7,43.77,43.66,43.7,86500.0
2008-08-27 10:10:00,43.71,43.76,43.65,43.72,47600.0,43.71,43.76,43.65,43.72,47600.0
2008-08-27 10:20:00,43.72,43.77,43.64,43.65,129800.0,43.72,43.77,43.64,43.65,129800.0
2008-08-27 10:30:00,43.67,43.91,43.67,43.81,62700.0,43.67,43.91,43.67,43.81,62700.0
2008-08-27 10:40:00,43.8,43.88,43.78,43.8,28100.0,43.8,43.88,43.78,43.8,28100.0
2008-08-27 10:50:00,43.79,43.81,43.66,43.67,35700.0,43.79,43.81,43.66,43.67,35700.0
2008-08-27 11:00:00,43.67,43.69,43.62,43.65,45600.0,43.67,43.69,43.62,43.65,45600.0
2008-08-27 11:10:00,43.64,43.67,43.6,43.6,52100.0,43.64,43.67,43.6,43.6,52100.0
2008-08-27 11:20:00,43.6,43.64,43.59,43.62,75800.0,43.6,43.64,43.59,43.62,75800.0
2008-08-27 11:30:00,43.62,43.62,43.56,43.6,91200.0,43.62,43.62,43.56,43.6,91200.0
2008-08-27 11:40:00,43.61,43.72,43.6,43.67,49100.0,43.61,43.72,43.6,43.67,49100.0
2008-08-27 11:50:00,43.67,43.79,43.62,43.79,60300.0,43.67,43.79,43.62,43.79,60300.0
2008-08-27 12:00:00,43.78,43.92,43.77,43.86,78700.0,43.78,43.92,43.77,43.86,78700.0
2008-08-27 12:10:00,43.85,43.91,43.8,43.9,34600.0,43.85,43.91,43.8,43.9,34600.0
2008-08-27 12:20:00,43.9,44.0,43.9,44.0,33400.0,43.9,44.0,43.9,44.0,33400.0
2008-08-27 12:30:00,44.0,44.22,44.0,44.15,133100.0,44.0,44.22,44.0,44.15,133100.0
2008-08-27 12:40:00,44.15,44.38,44.1,44.36,116100.0,44.15,44.38,44.1,44.36,116100.0
2008-08-27 12:50:00,44.36,44.48,44.31,44.42,89500.0,44.36,44.48,44.31,44.42,89500.0
2008-08-27 13:00:00,44.42,44.42,44.28,44.29,74200.0,44.42,44.42,44.28,44.29,74200.0
2008-08-27 13:10:00,44.3,44.36,44.29,44.3,71000.0,44.3,44.36,44.29,44.3,71000.0
2008-08-27 13:20:00,44.3,44.36,44.26,44.28,73000.0,44.3,44.36,44.26,44.28,73000.0
2008-08-27 13:30:00,44.29,44.45,44.26,44.41,73700.0,44.29,44.45,44.26,44.41,73700.0
2008-08-27 13:40:00,44.42,44.5,44.34,44.48,78000.0,44.42,44.5,44.34,44.48,78000.0
2008-08-27 13:50:00,44.47,44.51,44.34,44.44,64300.0,44.47,44.51,44.34,44.44,64300.0
2008-08-27 14:00:00,44.44,44.45,44.37,44.41,58400.0,44.44,44.45,44.37,44.41,58400.0
2008-08-27 14:10:00,44.41,44.41,44.33,44.41,50900.0,44.41,44.41,44.33,44.41,50900.0
2008-08-27 14:20:00,44.41,44.51,44.39,44.47,67900.0,44.41,44.51,44.39,44.47,67900.0
2008-08-27 14:30:00,44.47,44.49,44.42,44.47,86600.0,44.47,44.49,44.42,44.47,86600.0
2008-08-27 14:40:00,44.47,44.61,44.47,44.58,92900.0,44.47,44.61,44.47,44.58,92900.0
2008-08-27 14:50:00,44.59,44.59,44.41,44.44,87800.0,44.59,44.59,44.41,44.44,87800.0
2008-08-27 15:00:00,44.44,44.51,44.4,44.42,107600.0,44.44,44.51,44.4,44.42,107600.0
2008-08-27 15:10:00,44.42,44.42,44.18,44.19,130600.0,44.42,44.42,44.18,44.19,130600.0
2008-08-27 15:20:00,44.2,44.28,44.15,44.2,144900.0,44.2,44.28,44.15,44.2,144900.0
2008-08-27 15:30:00,44.21,44.21,44.02,44.06,171100.0,44.21,44.21,44.02,44.06,171100.0
2008-08-27 15:40:00,44.07,44.14,44.01,44.08,229700.0,44.07,44.14,44.01,44.08,229700.0
2008-08-27 15:50:00,44.09,44.19,44.08,44.16,226600.0,44.09,44.19,44.08,44.16,226600.0
2008-08-28 09:30:00,44.34,44.48,44.07,44.18,139600.0,44.34,44.48,44.07,44.18,139600.0
2008-08-28 09:40:00,44.18,44.37,44.16,44.26,43600.0,44.18,44.37,44.16,44.26,43600.0
2008-08-28 09:50:00,44.26,44.38,44.14,44.38,80200.0,44.26,44.38,44.14,44.38,80200.0
2008-08-28 10:00:00,44.35,44.41,44.21,44.3,71000.0,44.35,44.41,44.21,44.3,71000.0
2008-08-28 10:10:00,44.3,44.35,44.28,44.32,60700.0,44.3,44.35,44.28,44.32,60700.0
2008-08-28 10:20:00,44.32,44.32,44.25,44.29,55900.0,44.32,44.32,44.25,44.29,55900.0
2008-08-28 10:30:00,44.29,44.3,44.21,44.27,58600.0,44.29,44.3,44.21,44.27,58600.0
2008-08-28 10:40:00,44.27,44.37,44.26,44.37,78000.0,44.27,44.37,44.26,44.37,78000.0
2008-08-28 10:50:00,44.37,44.53,44.31,44.5,90400.0,44.37,44.53,44.31,44.5,90400.0
2008-08-28 11:00:00,44.51,44.52,44.45,44.51,38400.0,44.51,44.52,44.45,44.51,38400.0
2008-08-28 11:10:00,44.5,44.58,44.48,44.57,123600.0,44.5,44.58,44.48,44.57,123600.0
2008-08-28 11:20:00,44.57,44.58,44.44,44.44,46300.0,44.57,44.58,44.44,44.44,46300.0
2008-08-28 11:30:00,44.45,44.53,44.44,44.45,53800.0,44.45,44.53,44.44,44.45,53800.0
2008-08-28 11:40:00,44.44,44.51,44.4,44.51,90200.0,44.44,44.51,44.4,44.51,90200.0
2008-08-28 11:50:00,44.51,44.72,44.46,44.7,100000.0,44.51,44.72,44.46,44.7,100000.0
2008-08-28 12:00:00,44.7,44.71,44.5,44.52,48900.0,44.7,44.71,44.5,44.52,48900.0
2008-08-28 12:10:00,44.52,44.59,44.49,44.54,59400.0,44.52,44.59,44.49,44.54,59400.0
2008-08-28 12:20:00,44.54,44.68,44.5,44.63,112100.0,44.54,44.68,44.5,44.63,112100.0
2008-08-28 12:30:00,44.63,44.74,44.59,44.63,85300.0,44.63,44.74,44.59,44.63,85300.0
2008-08-28 12:40:00,44.63,44.66,44.48,44.48,52900.0,44.63,44.66,44.48,44.48,52900.0
2008-08-28 12:50:00,44.48,44.59,44.47,44.49,96000.0,44.48,44.59,44.47,44.49,96000.0
2008-08-28 13:00:00,44.49,44.52,44.46,44.5,72100.0,44.49,44.52,44.46,44.5,72100.0
2008-08-28 13:10:00,44.5,44.52,44.46,44.5,115000.0,44.5,44.52,44.46,44.5,115000.0
2008-08-28 13:20:00,44.5,44.53,44.43,44.49,52700.0,44.5,44.53,44.43,44.49,52700.0
2008-08-28 13:30:00,44.5,44.51,44.4,44.47,203000.0,44.5,44.51,44.4,44.47,203000.0
2008-08-28 13:40:00,44.47,44.53,44.43,44.44,53700.0,44.47,44.53,44.43,44.44,53700.0
2008-08-28 13:50:00,44.43,44.49,44.4,44.49,52100.0,44.43,44.49,44.4,44.49,52100.0
2008-08-28 14:00:00,44.5,44.5,44.34,44.35,93300.0,44.5,44.5,44.34,44.35,93300.0
2008-08-28 14:10:00,44.35,44.49,44.34,44.46,79000.0,44.35,44.49,44.34,44.46,79000.0
2008-08-28 14:20:00,44.46,44.46,44.37,44.41,71400.0,44.46,44.46,44.37,44.41,71400.0
2008-08-28 14:30:00,44.41,44.51,44.4,44.41,104800.0,44.41,44.51,44.4,44.41,104800.0
2008-08-28 14:40:00,44.41,44.43,44.34,44.4,149500.0,44.41,44.43,44.34,44.4,149500.0
2008-08-28 14:50:00,44.41,44.46,44.4,44.4,84100.0,44.41,44.46,44.4,44.4,84100.0
2008-08-28 15:00:00,44.4,44.42,44.36,44.39,69200.0,44.4,44.42,44.36,44.39,69200.0
2008-08-28 15:10:00,44.39,44.42,44.32,44.36,96500.0,44.39,44.42,44.32,44.36,96500.0
2008-08-28 15:20:00,44.36,44.41,44.3,44.37,138500.0,44.36,44.41,44.3,44.37,138500.0
2008-08-28 15:30:00,44.37,44.38,44.18,44.33,241900.0,44.37,44.38,44.18,44.33,241900.0
2008-08-28 15:40:00,44.33,44.37,44.23,44.28,300000.0,44.33,44.37,44.23,44.28,300000.0
2008-08-28 15:50:00,44.28,44.32,44.23,44.3,238200.0,44.28,44.32,44.23,44.3,238200.0
2008-08-29 09:30:00,44.14,44.14,43.45,43.51,129200.0,44.14,44.14,43.45,43.51,129200.0
2008-08-29 09:40:00,43.51,43.66,43.5,43.58,155700.0,43.51,43.66,43.5,43.58,155700.0
2008-08-29 09:50:00,43.59,43.62,43.44,43.5,135800.0,43.59,43.62,43.44,43.5,135800.0
2008-08-29 10:00:00,43.51,43.56,43.25,43.35,170700.0,43.51,43.56,43.25,43.35,170700.0
2008-08-29 10:10:00,43.35,43.35,43.19,43.25,102300.0,43.35,43.35,43.19,43.25,102300.0
2008-08-29 10:20:00,43.25,43.27,43.12,43.16,105600.0,43.25,43.27,43.12,43.16,105600.0
2008-08-29 10:30:00,43.16,43.19,42.91,42.94,276700.0,43.16,43.19,42.91,42.94,276700.0
2008-08-29 10:40:00,42.93,42.93,42.82,42.86,218600.0,42.93,42.93,42.82,42.86,218600.0
2008-08-29 10:50:00,42.86,42.87,42.75,42.76,86200.0,42.86,42.87,42.75,42.76,86200.0
2008-08-29 11:00:00,42.76,42.97,42.75,42.96,95700.0,42.76,42.97,42.75,42.96,95700.0
2008-08-29 11:10:00,42.96,42.96,42.85,42.88,80100.0,42.96,42.96,42.85,42.88,80100.0
2008-08-29 11:20:00,42.88,43.0,42.85,42.98,135400.0,42.88,43.0,42.85,42.98,135400.0
2008-08-29 11:30:00,42.98,43.01,42.95,43.0,270100.0,42.98,43.01,42.95,43.0,270100.0
2008-08-29 11:40:00,42.99,43.07,42.94,43.01,119900.0,42.99,43.07,42.94,43.01,119900.0
2008-08-29 11:50:00,43.03,43.04,42.89,42.9,73800.0,43.03,43.04,42.89,42.9,73800.0
2008-08-29 12:00:00,42.9,42.95,42.76,42.94,135800.0,42.9,42.95,42.76,42.94,135800.0
2008-08-29 12:10:00,42.95,43.04,42.93,43.0,118300.0,42.95,43.04,42.93,43.0,118300.0
2008-08-29 12:20:00,43.01,43.04,42.88,42.88,135900.0,43.01,43.04,42.88,42.88,135900.0
2008-08-29 12:30:00,42.88,42.94,42.87,42.89,52400.0,42.88,42.94,42.87,42.89,52400.0
2008-08-29 12:40:00,42.89,42.9,42.79,42.83,70000.0,42.89,42.9,42.79,42.83,70000.0
2008-08-29 12:50:00,42.83,42.98,42.82,42.98,86400.0,42.83,42.98,42.82,42.98,86400.0
2008-08-29 13:00:00,42.98,43.03,42.89,43.0,104000.0,42.98,43.03,42.89,43.0,104000.0
2008-08-29 13:10:00,42.99,43.03,42.97,43.0,82800.0,42.99,43.03,42.97,43.0,82800.0
2008-08-29 13:20:00,43.0,43.07,42.97,42.98,122700.0,43.0,43.07,42.97,42.98,122700.0
2008-08-29 13:30:00,42.98,42.99,42.85,42.85,110700.0,42.98,42.99,42.85,42.85,110700.0
2008-08-29 13:40:00,42.86,42.93,42.86,42.93,82800.0,42.86,42.93,42.86,42.93,82800.0
2008-08-29 13:50:00,42.93,42.93,42.88,42.91,85400.0,42.93,42.93,42.88,42.91,85400.0
2008-08-29 14:00:00,42.91,42.94,42.91,42.92,99900.0,42.91,42.94,42.91,42.92,99900.0
2008-08-29 14:10:00,42.92,42.96,42.88,42.92,114600.0,42.92,42.96,42.88,42.92,114600.0
2008-08-29 14:20:00,42.93,42.99,42.9,42.99,93500.0,42.93,42.99,42.9,42.99,93500.0
2008-08-29 14:30:00,42.99,43.0,42.92,42.92,117500.0,42.99,43.0,42.92,42.92,117500.0
2008-08-29 14:40:00,42.92,42.96,42.87,42.95,210000.0,42.92,42.96,42.87,42.95,210000.0
2008-08-29 14:50:00,42.95,42.95,42.91,42.95,138400.0,42.95,42.95,42.91,42.95,138400.0
2008-08-29 15:00:00,42.95,42.95,42.9,42.93,212200.0,42.95,42.95,42.9,42.93,212200.0
2008-08-29 15:10:00,42.94,42.95,42.89,42.92,183300.0,42.94,42.95,42.89,42.92,183300.0
2008-08-29 15:20:00,42.92,42.95,42.9,42.9,166400.0,42.92,42.95,42.9,42.9,166400.0
2008-08-29 15:30:00,42.9,43.04,42.89,42.99,244400.0,42.9,43.04,42.89,42.99,244400.0
2008-08-29 15:40:00,42.98,42.99,42.88,42.89,243200.0,42.98,42.99,42.88,42.89,243200.0
2008-08-29 15:50:00,42.89,42.89,42.79,42.84,626200.0,42.89,42.89,42.79,42.84,626200.0
2008-09-02 09:30:00,43.82,43.97,43.41,43.65,189400.0,43.82,43.97,43.41,43.65,189400.0
2008-09-02 09:40:00,43.63,43.97,43.61,43.89,210000.0,43.63,43.97,43.61,43.89,210000.0
2008-09-02 09:50:00,43.92,43.99,43.86,43.95,167800.0,43.92,43.99,43.86,43.95,167800.0
2008-09-02 10:00:00,43.95,44.16,43.81,43.84,272400.0,43.95,44.16,43.81,43.84,272400.0
2008-09-02 10:10:00,43.85,43.87,43.56,43.6,139800.0,43.85,43.87,43.56,43.6,139800.0
2008-09-02 10:20:00,43.6,43.61,43.48,43.5,84400.0,43.6,43.61,43.48,43.5,84400.0
2008-09-02 10:30:00,43.5,43.61,43.48,43.55,96500.0,43.5,43.61,43.48,43.55,96500.0
2008-09-02 10:40:00,43.56,43.57,43.35,43.4,97400.0,43.56,43.57,43.35,43.4,97400.0
2008-09-02 10:50:00,43.41,43.47,43.33,43.45,133700.0,43.41,43.47,43.33,43.45,133700.0
2008-09-02 11:00:00,43.45,43.47,43.4,43.41,91900.0,43.45,43.47,43.4,43.41,91900.0
2008-09-02 11:10:00,43.41,43.5,43.41,43.5,86800.0,43.41,43.5,43.41,43.5,86800.0
2008-09-02 11:20:00,43.5,43.5,43.42,43.49,90000.0,43.5,43.5,43.42,43.49,90000.0
2008-09-02 11:30:00,43.5,43.58,43.48,43.55,73500.0,43.5,43.58,43.48,43.55,73500.0
2008-09-02 11:40:00,43.56,43.57,43.38,43.42,63900.0,43.56,43.57,43.38,43.42,63900.0
2008-09-02 11:50:00,43.41,43.47,43.36,43.41,70000.0,43.41,43.47,43.36,43.41,70000.0
2008-09-02 12:00:00,43.41,43.46,43.31,43.46,47000.0,43.41,43.46,43.31,43.46,47000.0
2008-09-02 12:10:00,43.46,43.49,43.38,43.41,74300.0,43.46,43.49,43.38,43.41,74300.0
2008-09-02 12:20:00,43.42,43.45,43.09,43.14,109800.0,43.42,43.45,43.09,43.14,109800.0
2008-09-02 12:30:00,43.14,43.2,43.08,43.11,77500.0,43.14,43.2,43.08,43.11,77500.0
2008-09-02 12:40:00,43.11,43.22,43.02,43.17,120700.0,43.11,43.22,43.02,43.17,120700.0
2008-09-02 12:50:00,43.15,43.23,43.14,43.19,127500.0,43.15,43.23,43.14,43.19,127500.0
2008-09-02 13:00:00,43.18,43.2,43.06,43.2,89400.0,43.18,43.2,43.06,43.2,89400.0
2008-09-02 13:10:00,43.2,43.26,43.19,43.23,92800.0,43.2,43.26,43.19,43.23,92800.0
2008-09-02 13:20:00,43.23,43.23,43.15,43.22,79900.0,43.23,43.23,43.15,43.22,79900.0
2008-09-02 13:30:00,43.21,43.3,43.17,43.24,67600.0,43.21,43.3,43.17,43.24,67600.0
2008-09-02 13:40:00,43.24,43.24,42.94,42.95,111000.0,43.24,43.24,42.94,42.95,111000.0
2008-09-02 13:50:00,42.95,42.95,42.59,42.74,213100.0,42.95,42.95,42.59,42.74,213100.0
2008-09-02 14:00:00,42.73,42.99,42.71,42.84,208800.0,42.73,42.99,42.71,42.84,208800.0
2008-09-02 14:10:00,42.84,42.86,42.69,42.71,138000.0,42.84,42.86,42.69,42.71,138000.0
2008-09-02 14:20:00,42.72,42.93,42.71,42.92,307300.0,42.72,42.93,42.71,42.92,307300.0
2008-09-02 14:30:00,42.93,43.24,42.91,43.08,493500.0,42.93,43.24,42.91,43.08,493500.0
2008-09-02 14:40:00,43.07,43.18,42.99,43.02,183900.0,43.07,43.18,42.99,43.02,183900.0
2008-09-02 14:50:00,43.02,43.02,42.77,42.81,200400.0,43.02,43.02,42.77,42.81,200400.0
2008-09-02 15:00:00,42.81,42.95,42.71,42.91,164000.0,42.81,42.95,42.71,42.91,164000.0
2008-09-02 15:10:00,42.9,43.0,42.9,42.91,114500.0,42.9,43.0,42.9,42.91,114500.0
2008-09-02 15:20:00,42.92,42.98,42.89,42.93,123700.0,42.92,42.98,42.89,42.93,123700.0
2008-09-02 15:30:00,42.92,42.97,42.89,42.95,281900.0,42.92,42.97,42.89,42.95,281900.0
2008-09-02 15:40:00,42.94,42.97,42.78,42.91,311300.0,42.94,42.97,42.78,42.91,311300.0
2008-09-02 15:50:00,42.9,42.96,42.86,42.86,322600.0,42.9,42.96,42.86,42.86,322600.0
2008-09-03 09:30:00,42.89,43.15,42.6,43.0,169600.0,42.89,43.15,42.6,43.0,169600.0
2008-09-03 09:40:00,43.01,43.14,42.7,42.8,150300.0,43.01,43.14,42.7,42.8,150300.0
2008-09-03 09:50:00,42.8,43.13,42.79,43.11,152500.0,42.8,43.13,42.79,43.11,152500.0
2008-09-03 10:00:00,43.11,43.42,43.1,43.18,275800.0,43.11,43.42,43.1,43.18,275800.0
2008-09-03 10:10:00,43.17,43.21,43.01,43.02,136100.0,43.17,43.21,43.01,43.02,136100.0
2008-09-03 10:20:00,43.03,43.28,43.03,43.21,133700.0,43.03,43.28,43.03,43.21,133700.0
2008-09-03 10:30:00,43.21,43.33,43.21,43.32,136700.0,43.21,43.33,43.21,43.32,136700.0
2008-09-03 10:40:00,43.31,43.47,43.28,43.32,105900.0,43.31,43.47,43.28,43.32,105900.0
2008-09-03 10:50:00,43.32,43.33,43.15,43.25,68800.0,43.32,43.33,43.15,43.25,68800.0
2008-09-03 11:00:00,43.26,43.42,43.23,43.3,90500.0,43.26,43.42,43.23,43.3,90500.0
2008-09-03 11:10:00,43.31,43.31,43.12,43.14,154400.0,43.31,43.31,43.12,43.14,154400.0
2008-09-03 11:20:00,43.14,43.26,43.07,43.22,124500.0,43.14,43.26,43.07,43.22,124500.0
2008-09-03 11:30:00,43.23,43.26,42.91,43.05,118200.0,43.23,43.26,42.91,43.05,118200.0
2008-09-03 11:40:00,43.05,43.05,42.96,43.01,83700.0,43.05,43.05,42.96,43.01,83700.0
2008-09-03 11:50:00,43.02,43.05,42.83,42.92,105500.0,43.02,43.05,42.83,42.92,105500.0
2008-09-03 12:00:00,42.92,42.99,42.88,42.91,83000.0,42.92,42.99,42.88,42.91,83000.0
2008-09-03 12:10:00,42.91,42.99,42.89,42.94,87200.0,42.91,42.99,42.89,42.94,87200.0
2008-09-03 12:20:00,42.93,43.06,42.89,43.05,97500.0,42.93,43.06,42.89,43.05,97500.0
2008-09-03 12:30:00,43.05,43.05,42.92,43.02,47800.0,43.05,43.05,42.92,43.02,47800.0
2008-09-03 12:40:00,43.03,43.06,42.99,42.99,48800.0,43.03,43.06,42.99,42.99,48800.0
2008-09-03 12:50:00,43.0,43.1,42.99,43.09,62600.0,43.0,43.1,42.99,43.09,62600.0
2008-09-03 13:00:00,43.09,43.12,42.97,43.02,69200.0,43.09,43.12,42.97,43.02,69200.0
2008-09-03 13:10:00,43.03,43.1,43.0,43.08,89600.0,43.03,43.1,43.0,43.08,89600.0
2008-09-03 13:20:00,43.08,43.08,42.91,42.99,102400.0,43.08,43.08,42.91,42.99,102400.0
2008-09-03 13:30:00,42.98,43.02,42.97,43.01,41300.0,42.98,43.02,42.97,43.01,41300.0
2008-09-03 13:40:00,43.02,43.15,42.94,43.15,99800.0,43.02,43.15,42.94,43.15,99800.0
2008-09-03 13:50:00,43.15,43.24,43.14,43.16,118800.0,43.15,43.24,43.14,43.16,118800.0
2008-09-03 14:00:00,43.17,43.3,43.06,43.13,202700.0,43.17,43.3,43.06,43.13,202700.0
2008-09-03 14:10:00,43.13,43.13,42.93,43.04,148600.0,43.13,43.13,42.93,43.04,148600.0
2008-09-03 14:20:00,43.04,43.07,42.94,43.06,100300.0,43.04,43.07,42.94,43.06,100300.0
2008-09-03 14:30:00,43.06,43.23,43.01,43.23,115700.0,43.06,43.23,43.01,43.23,115700.0
2008-09-03 14:40:00,43.23,43.26,43.07,43.08,105200.0,43.23,43.26,43.07,43.08,105200.0
2008-09-03 14:50:00,43.08,43.08,42.98,43.05,82100.0,43.08,43.08,42.98,43.05,82100.0
2008-09-03 15:00:00,43.05,43.1,43.0,43.04,82200.0,43.05,43.1,43.0,43.04,82200.0
2008-09-03 15:10:00,43.03,43.1,42.98,43.07,96900.0,43.03,43.1,42.98,43.07,96900.0
2008-09-03 15:20:00,43.07,43.29,43.06,43.12,197600.0,43.07,43.29,43.06,43.12,197600.0
2008-09-03 15:30:00,43.12,43.24,43.05,43.19,183400.0,43.12,43.24,43.05,43.19,183400.0
2008-09-03 15:40:00,43.19,43.22,43.1,43.14,155600.0,43.19,43.22,43.1,43.14,155600.0
2008-09-03 15:50:00,43.14,43.2,43.07,43.15,256500.0,43.14,43.2,43.07,43.15,256500.0
2008-09-04 09:30:00,43.67,43.99,43.62,43.86,315000.0,43.67,43.99,43.62,43.86,315000.0
2008-09-04 09:40:00,43.85,43.89,43.17,43.18,302000.0,43.85,43.89,43.17,43.18,302000.0
2008-09-04 09:50:00,43.18,43.2,42.9,43.13,246100.0,43.18,43.2,42.9,43.13,246100.0
2008-09-04 10:00:00,43.13,43.34,43.02,43.25,225800.0,43.13,43.34,43.02,43.25,225800.0
2008-09-04 10:10:00,43.23,43.34,43.12,43.13,97200.0,43.23,43.34,43.12,43.13,97200.0
2008-09-04 10:20:00,43.13,43.14,42.96,43.11,108300.0,43.13,43.14,42.96,43.11,108300.0
2008-09-04 10:30:00,43.11,43.12,42.57,42.74,264400.0,43.11,43.12,42.57,42.74,264400.0
2008-09-04 10:40:00,42.75,42.85,42.63,42.75,118400.0,42.75,42.85,42.63,42.75,118400.0
2008-09-04 10:50:00,42.74,42.85,42.65,42.76,76400.0,42.74,42.85,42.65,42.76,76400.0
2008-09-04 11:00:00,42.74,42.8,42.61,42.74,84700.0,42.74,42.8,42.61,42.74,84700.0
2008-09-04 11:10:00,42.74,42.82,42.68,42.75,72600.0,42.74,42.82,42.68,42.75,72600.0
2008-09-04 11:20:00,42.75,42.79,42.57,42.63,158000.0,42.75,42.79,42.57,42.63,158000.0
2008-09-04 11:30:00,42.63,42.64,42.55,42.63,107700.0,42.63,42.64,42.55,42.63,107700.0
2008-09-04 11:40:00,42.63,42.77,42.63,42.72,93100.0,42.63,42.77,42.63,42.72,93100.0
2008-09-04 11:50:00,42.72,42.83,42.7,42.72,78200.0,42.72,42.83,42.7,42.72,78200.0
2008-09-04 12:00:00,42.72,42.98,42.72,42.98,96300.0,42.72,42.98,42.72,42.98,96300.0
2008-09-04 12:10:00,42.98,42.99,42.88,42.91,64600.0,42.98,42.99,42.88,42.91,64600.0
2008-09-04 12:20:00,42.92,42.95,42.82,42.88,62700.0,42.92,42.95,42.82,42.88,62700.0
2008-09-04 12:30:00,42.89,42.94,42.86,42.93,45100.0,42.89,42.94,42.86,42.93,45100.0
2008-09-04 12:40:00,42.92,42.93,42.76,42.78,78600.0,42.92,42.93,42.76,42.78,78600.0
2008-09-04 12:50:00,42.78,42.87,42.73,42.85,97100.0,42.78,42.87,42.73,42.85,97100.0
2008-09-04 13:00:00,42.86,42.91,42.75,42.81,60300.0,42.86,42.91,42.75,42.81,60300.0
2008-09-04 13:10:00,42.82,42.84,42.74,42.8,87800.0,42.82,42.84,42.74,42.8,87800.0
2008-09-04 13:20:00,42.8,42.81,42.59,42.66,72400.0,42.8,42.81,42.59,42.66,72400.0
2008-09-04 13:30:00,42.66,42.69,42.56,42.69,74900.0,42.66,42.69,42.56,42.69,74900.0
2008-09-04 13:40:00,42.69,42.79,42.69,42.74,131300.0,42.69,42.79,42.69,42.74,131300.0
2008-09-04 13:50:00,42.75,42.79,42.66,42.78,57100.0,42.75,42.79,42.66,42.78,57100.0
2008-09-04 14:00:00,42.77,42.78,42.64,42.64,129900.0,42.77,42.78,42.64,42.64,129900.0
2008-09-04 14:10:00,42.65,42.72,42.6,42.64,123300.0,42.65,42.72,42.6,42.64,123300.0
2008-09-04 14:20:00,42.64,42.73,42.54,42.63,232400.0,42.64,42.73,42.54,42.63,232400.0
2008-09-04 14:30:00,42.63,42.68,42.55,42.64,110700.0,42.63,42.68,42.55,42.64,110700.0
2008-09-04 14:40:00,42.64,42.64,42.48,42.52,143800.0,42.64,42.64,42.48,42.52,143800.0
2008-09-04 14:50:00,42.53,42.53,42.41,42.52,124300.0,42.53,42.53,42.41,42.52,124300.0
2008-09-04 15:00:00,42.49,42.66,42.49,42.53,165900.0,42.49,42.66,42.49,42.53,165900.0
2008-09-04 15:10:00,42.53,42.71,42.52,42.56,192800.0,42.53,42.71,42.52,42.56,192800.0
2008-09-04 15:20:00,42.56,42.56,42.41,42.5,157600.0,42.56,42.56,42.41,42.5,157600.0
2008-09-04 15:30:00,42.49,42.57,42.4,42.41,185600.0,42.49,42.57,42.4,42.41,185600.0
2008-09-04 15:40:00,42.41,42.5,42.32,42.45,279800.0,42.41,42.5,42.32,42.45,279800.0
2008-09-04 15:50:00,42.46,42.48,42.19,42.19,574200.0,42.46,42.48,42.19,42.19,574200.0
2008-09-05 09:30:00,41.38,41.5,40.89,40.96,381300.0,41.38,41.5,40.89,40.96,381300.0
2008-09-05 09:40:00,40.98,41.48,40.91,41.47,350700.0,40.98,41.48,40.91,41.47,350700.0
2008-09-05 09:50:00,41.47,41.7,41.47,41.59,307100.0,41.47,41.7,41.47,41.59,307100.0
2008-09-05 10:00:00,41.6,41.83,41.54,41.69,255500.0,41.6,41.83,41.54,41.69,255500.0
2008-09-05 10:10:00,41.69,41.69,41.38,41.5,216000.0,41.69,41.69,41.38,41.5,216000.0
2008-09-05 10:20:00,41.51,41.59,41.47,41.53,121700.0,41.51,41.59,41.47,41.53,121700.0
2008-09-05 10:30:00,41.52,41.72,41.5,41.58,184500.0,41.52,41.72,41.5,41.58,184500.0
2008-09-05 10:40:00,41.58,41.58,41.19,41.19,278400.0,41.58,41.58,41.19,41.19,278400.0
2008-09-05 10:50:00,41.2,41.32,40.99,40.99,264300.0,41.2,41.32,40.99,40.99,264300.0
2008-09-05 11:00:00,41.0,41.03,40.86,40.86,270200.0,41.0,41.03,40.86,40.86,270200.0
2008-09-05 11:10:00,40.87,40.87,40.6,40.6,391500.0,40.87,40.87,40.6,40.6,391500.0
2008-09-05 11:20:00,40.6,40.84,40.58,40.7,370000.0,40.6,40.84,40.58,40.7,370000.0
2008-09-05 11:30:00,40.7,40.75,40.62,40.74,357400.0,40.7,40.75,40.62,40.74,357400.0
2008-09-05 11:40:00,40.73,40.92,40.7,40.84,444900.0,40.73,40.92,40.7,40.84,444900.0
2008-09-05 11:50:00,40.85,40.91,40.71,40.78,411800.0,40.85,40.91,40.71,40.78,411800.0
2008-09-05 12:00:00,40.78,40.94,40.77,40.91,1192300.0,40.78,40.94,40.77,40.91,1192300.0
2008-09-05 12:10:00,40.9,40.92,40.81,40.88,112100.0,40.9,40.92,40.81,40.88,112100.0
2008-09-05 12:20:00,40.88,40.89,40.81,40.85,145500.0,40.88,40.89,40.81,40.85,145500.0
2008-09-05 12:30:00,40.85,41.07,40.85,41.02,188000.0,40.85,41.07,40.85,41.02,188000.0
2008-09-05 12:40:00,41.02,41.12,40.98,41.04,138500.0,41.02,41.12,40.98,41.04,138500.0
2008-09-05 12:50:00,41.04,41.04,40.89,40.94,122000.0,41.04,41.04,40.89,40.94,122000.0
2008-09-05 13:00:00,40.94,41.06,40.87,41.02,130700.0,40.94,41.06,40.87,41.02,130700.0
2008-09-05 13:10:00,41.01,41.15,40.94,40.97,134500.0,41.01,41.15,40.94,40.97,134500.0
2008-09-05 13:20:00,40.97,40.98,40.76,40.8,105600.0,40.97,40.98,40.76,40.8,105600.0
2008-09-05 13:30:00,40.8,40.8,40.6,40.63,222600.0,40.8,40.8,40.6,40.63,222600.0
2008-09-05 13:40:00,40.65,40.7,40.54,40.55,195800.0,40.65,40.7,40.54,40.55,195800.0
2008-09-05 13:50:00,40.55,40.74,40.5,40.74,181300.0,40.55,40.74,40.5,40.74,181300.0
2008-09-05 14:00:00,40.74,40.8,40.63,40.8,153000.0,40.74,40.8,40.63,40.8,153000.0
2008-09-05 14:10:00,40.8,40.81,40.67,40.72,289800.0,40.8,40.81,40.67,40.72,289800.0
2008-09-05 14:20:00,40.72,40.84,40.71,40.73,223300.0,40.72,40.84,40.71,40.73,223300.0
2008-09-05 14:30:00,40.74,40.82,40.68,40.77,199600.0,40.74,40.82,40.68,40.77,199600.0
2008-09-05 14:40:00,40.77,40.97,40.77,40.96,135300.0,40.77,40.97,40.77,40.96,135300.0
2008-09-05 14:50:00,40.97,41.06,40.89,40.95,226000.0,40.97,41.06,40.89,40.95,226000.0
2008-09-05 15:00:00,40.95,40.95,40.74,40.82,263500.0,40.95,40.95,40.74,40.82,263500.0
2008-09-05 15:10:00,40.83,40.93,40.78,40.91,128400.0,40.83,40.93,40.78,40.91,128400.0
2008-09-05 15:20:00,40.92,40.93,40.75,40.85,197800.0,40.92,40.93,40.75,40.85,197800.0
2008-09-05 15:30:00,40.84,40.98,40.81,40.98,205800.0,40.84,40.98,40.81,40.98,205800.0
2008-09-05 15:40:00,40.98,41.07,40.91,41.03,263400.0,40.98,41.07,40.91,41.03,263400.0
2008-09-05 15:50:00,41.04,41.09,40.88,40.89,599300.0,41.04,41.09,40.88,40.89,599300.0
2008-09-08 09:30:00,40.5,40.92,40.22,40.79,318600.0,40.5,40.92,40.22,40.79,318600.0
2008-09-08 09:40:00,40.77,40.94,40.49,40.86,254400.0,40.77,40.94,40.49,40.86,254400.0
2008-09-08 09:50:00,40.85,40.85,40.52,40.58,251400.0,40.85,40.85,40.52,40.58,251400.0
2008-09-08 10:00:00,40.58,41.1,40.43,41.06,223300.0,40.58,41.1,40.43,41.06,223300.0
2008-09-08 10:10:00,41.06,41.13,40.75,40.95,262000.0,41.06,41.13,40.75,40.95,262000.0
2008-09-08 10:20:00,40.95,41.06,40.91,41.02,124900.0,40.95,41.06,40.91,41.02,124900.0
2008-09-08 10:30:00,41.03,41.38,41.03,41.36,242700.0,41.03,41.38,41.03,41.36,242700.0
2008-09-08 10:40:00,41.35,41.48,41.18,41.42,153900.0,41.35,41.48,41.18,41.42,153900.0
2008-09-08 10:50:00,41.42,41.42,41.01,41.01,131300.0,41.42,41.42,41.01,41.01,131300.0
2008-09-08 11:00:00,41.01,41.25,40.76,41.04,312600.0,41.01,41.25,40.76,41.04,312600.0
2008-09-08 11:10:00,41.05,41.29,41.04,41.11,165300.0,41.05,41.29,41.04,41.11,165300.0
2008-09-08 11:20:00,41.11,41.25,41.08,41.19,143700.0,41.11,41.25,41.08,41.19,143700.0
2008-09-08 11:30:00,41.19,41.44,41.19,41.38,180300.0,41.19,41.44,41.19,41.38,180300.0
2008-09-08 11:40:00,41.36,41.41,41.21,41.26,137900.0,41.36,41.41,41.21,41.26,137900.0
2008-09-08 11:50:00,41.26,41.43,41.15,41.35,165900.0,41.26,41.43,41.15,41.35,165900.0
2008-09-08 12:00:00,41.35,41.42,41.11,41.15,135400.0,41.35,41.42,41.11,41.15,135400.0
2008-09-08 12:10:00,41.14,41.5,41.1,41.46,120300.0,41.14,41.5,41.1,41.46,120300.0
2008-09-08 12:20:00,41.46,41.57,41.41,41.41,160800.0,41.46,41.57,41.41,41.41,160800.0
2008-09-08 12:30:00,41.41,41.69,41.41,41.53,213800.0,41.41,41.69,41.41,41.53,213800.0
2008-09-08 12:40:00,41.54,41.67,41.48,41.5,92200.0,41.54,41.67,41.48,41.5,92200.0
2008-09-08 12:50:00,41.5,41.63,41.42,41.61,63800.0,41.5,41.63,41.42,41.61,63800.0
2008-09-08 13:00:00,41.61,41.62,41.26,41.26,87500.0,41.61,41.62,41.26,41.26,87500.0
2008-09-08 13:10:00,41.28,41.5,41.28,41.39,69900.0,41.28,41.5,41.28,41.39,69900.0
2008-09-08 13:20:00,41.38,41.42,41.21,41.36,158900.0,41.38,41.42,41.21,41.36,158900.0
2008-09-08 13:30:00,41.35,41.38,41.11,41.13,163500.0,41.35,41.38,41.11,41.13,163500.0
2008-09-08 13:40:00,41.12,41.22,41.03,41.1,106600.0,41.12,41.22,41.03,41.1,106600.0
2008-09-08 13:50:00,41.08,41.15,41.0,41.04,67800.0,41.08,41.15,41.0,41.04,67800.0
2008-09-08 14:00:00,41.05,41.27,40.98,41.22,111700.0,41.05,41.27,40.98,41.22,111700.0
2008-09-08 14:10:00,41.21,41.31,41.11,41.27,101400.0,41.21,41.31,41.11,41.27,101400.0
2008-09-08 14:20:00,41.27,41.38,41.18,41.35,117300.0,41.27,41.38,41.18,41.35,117300.0
2008-09-08 14:30:00,41.36,41.46,41.3,41.38,118000.0,41.36,41.46,41.3,41.38,118000.0
2008-09-08 14:40:00,41.38,41.47,41.31,41.31,136300.0,41.38,41.47,41.31,41.31,136300.0
2008-09-08 14:50:00,41.32,41.4,41.24,41.33,109600.0,41.32,41.4,41.24,41.33,109600.0
2008-09-08 15:00:00,41.33,41.35,41.16,41.21,120400.0,41.33,41.35,41.16,41.21,120400.0
2008-09-08 15:10:00,41.19,41.41,41.15,41.37,139900.0,41.19,41.41,41.15,41.37,139900.0
2008-09-08 15:20:00,41.37,41.6,41.37,41.54,213600.0,41.37,41.6,41.37,41.54,213600.0
2008-09-08 15:30:00,41.55,41.73,41.53,41.65,270100.0,41.55,41.73,41.53,41.65,270100.0
2008-09-08 15:40:00,41.65,41.73,41.53,41.61,283800.0,41.65,41.73,41.53,41.61,283800.0
2008-09-08 15:50:00,41.62,41.62,41.48,41.56,511000.0,41.62,41.62,41.48,41.56,511000.0
2008-09-09 09:30:00,41.86,42.08,41.57,42.04,226800.0,41.86,42.08,41.57,42.04,226800.0
2008-09-09 09:40:00,42.07,42.47,42.07,42.3,365900.0,42.07,42.47,42.07,42.3,365900.0
2008-09-09 09:50:00,42.31,42.35,42.16,42.33,137400.0,42.31,42.35,42.16,42.33,137400.0
2008-09-09 10:00:00,42.34,42.35,42.1,42.1,86000.0,42.34,42.35,42.1,42.1,86000.0
2008-09-09 10:10:00,42.09,42.13,41.93,41.99,137200.0,42.09,42.13,41.93,41.99,137200.0
2008-09-09 10:20:00,41.99,42.2,41.96,42.02,131300.0,41.99,42.2,41.96,42.02,131300.0
2008-09-09 10:30:00,42.01,42.05,41.91,42.02,88400.0,42.01,42.05,41.91,42.02,88400.0
2008-09-09 10:40:00,42.03,42.05,41.86,41.89,88900.0,42.03,42.05,41.86,41.89,88900.0
2008-09-09 10:50:00,41.88,41.9,41.67,41.81,160000.0,41.88,41.9,41.67,41.81,160000.0
2008-09-09 11:00:00,41.81,41.91,41.71,41.79,104200.0,41.81,41.91,41.71,41.79,104200.0
2008-09-09 11:10:00,41.78,41.8,41.54,41.6,169700.0,41.78,41.8,41.54,41.6,169700.0
2008-09-09 11:20:00,41.6,41.61,41.53,41.54,136900.0,41.6,41.61,41.53,41.54,136900.0
2008-09-09 11:30:00,41.55,41.56,41.46,41.53,100300.0,41.55,41.56,41.46,41.53,100300.0
2008-09-09 11:40:00,41.53,41.58,41.44,41.56,108000.0,41.53,41.58,41.44,41.56,108000.0
2008-09-09 11:50:00,41.58,41.6,41.45,41.47,111900.0,41.58,41.6,41.45,41.47,111900.0
2008-09-09 12:00:00,41.46,41.46,41.33,41.41,71800.0,41.46,41.46,41.33,41.41,71800.0
2008-09-09 12:10:00,41.4,41.46,41.23,41.29,155100.0,41.4,41.46,41.23,41.29,155100.0
2008-09-09 12:20:00,41.29,41.45,41.29,41.32,66200.0,41.29,41.45,41.29,41.32,66200.0
2008-09-09 12:30:00,41.31,41.42,41.24,41.37,57800.0,41.31,41.42,41.24,41.37,57800.0
2008-09-09 12:40:00,41.37,41.52,41.22,41.51,97600.0,41.37,41.52,41.22,41.51,97600.0
2008-09-09 12:50:00,41.5,41.53,41.38,41.46,58800.0,41.5,41.53,41.38,41.46,58800.0
2008-09-09 13:00:00,41.46,41.66,41.4,41.61,102100.0,41.46,41.66,41.4,41.61,102100.0
2008-09-09 13:10:00,41.61,41.61,41.47,41.54,76300.0,41.61,41.61,41.47,41.54,76300.0
2008-09-09 13:20:00,41.56,41.59,41.33,41.34,83100.0,41.56,41.59,41.33,41.34,83100.0
2008-09-09 13:30:00,41.35,41.47,41.24,41.46,89700.0,41.35,41.47,41.24,41.46,89700.0
2008-09-09 13:40:00,41.47,41.47,41.19,41.21,150800.0,41.47,41.47,41.19,41.21,150800.0
2008-09-09 13:50:00,41.22,41.35,41.22,41.33,78900.0,41.22,41.35,41.22,41.33,78900.0
2008-09-09 14:00:00,41.32,41.34,41.17,41.21,95700.0,41.32,41.34,41.17,41.21,95700.0
2008-09-09 14:10:00,41.21,41.21,41.06,41.12,113700.0,41.21,41.21,41.06,41.12,113700.0
2008-09-09 14:20:00,41.13,41.35,41.1,41.27,92100.0,41.13,41.35,41.1,41.27,92100.0
2008-09-09 14:30:00,41.28,41.28,41.1,41.21,101900.0,41.28,41.28,41.1,41.21,101900.0
2008-09-09 14:40:00,41.22,41.25,41.08,41.22,98500.0,41.22,41.25,41.08,41.22,98500.0
2008-09-09 14:50:00,41.23,41.23,41.06,41.18,123600.0,41.23,41.23,41.06,41.18,123600.0
2008-09-09 15:00:00,41.18,41.18,41.0,41.03,214200.0,41.18,41.18,41.0,41.03,214200.0
2008-09-09 15:10:00,41.03,41.12,40.89,40.91,178100.0,41.03,41.12,40.89,40.91,178100.0
2008-09-09 15:20:00,40.91,41.2,40.9,41.19,202000.0,40.91,41.2,40.9,41.19,202000.0
2008-09-09 15:30:00,41.19,41.23,41.0,41.07,197900.0,41.19,41.23,41.0,41.07,197900.0
2008-09-09 15:40:00,41.07,41.07,40.89,40.89,242800.0,41.07,41.07,40.89,40.89,242800.0
2008-09-09 15:50:00,40.89,40.89,40.75,40.75,461000.0,40.89,40.89,40.75,40.75,461000.0
2008-09-10 09:30:00,41.21,41.35,40.82,40.96,125200.0,41.21,41.35,40.82,40.96,125200.0
2008-09-10 09:40:00,40.95,40.96,40.8,40.94,142200.0,40.95,40.96,40.8,40.94,142200.0
2008-09-10 09:50:00,40.95,41.0,40.79,40.79,182400.0,40.95,41.0,40.79,40.79,182400.0
2008-09-10 10:00:00,40.78,40.99,40.77,40.95,160400.0,40.78,40.99,40.77,40.95,160400.0
2008-09-10 10:10:00,40.95,40.95,40.79,40.86,86900.0,40.95,40.95,40.79,40.86,86900.0
2008-09-10 10:20:00,40.86,40.94,40.75,40.81,106800.0,40.86,40.94,40.75,40.81,106800.0
2008-09-10 10:30:00,40.81,40.95,40.78,40.9,138600.0,40.81,40.95,40.78,40.9,138600.0
2008-09-10 10:40:00,40.9,40.97,40.75,40.77,66000.0,40.9,40.97,40.75,40.77,66000.0
2008-09-10 10:50:00,40.79,40.8,40.71,40.76,91400.0,40.79,40.8,40.71,40.76,91400.0
2008-09-10 11:00:00,40.74,40.78,40.6,40.72,137700.0,40.74,40.78,40.6,40.72,137700.0
2008-09-10 11:10:00,40.72,40.75,40.63,40.69,117700.0,40.72,40.75,40.63,40.69,117700.0
2008-09-10 11:20:00,40.7,40.72,40.53,40.56,144100.0,40.7,40.72,40.53,40.56,144100.0
2008-09-10 11:30:00,40.55,40.58,40.45,40.47,322400.0,40.55,40.58,40.45,40.47,322400.0
2008-09-10 11:40:00,40.47,40.7,40.46,40.7,234900.0,40.47,40.7,40.46,40.7,234900.0
2008-09-10 11:50:00,40.71,40.78,40.6,40.69,89800.0,40.71,40.78,40.6,40.69,89800.0
2008-09-10 12:00:00,40.69,40.94,40.65,40.81,142900.0,40.69,40.94,40.65,40.81,142900.0
2008-09-10 12:10:00,40.81,40.9,40.76,40.9,142200.0,40.81,40.9,40.76,40.9,142200.0
2008-09-10 12:20:00,40.9,40.96,40.74,40.8,76000.0,40.9,40.96,40.74,40.8,76000.0
2008-09-10 12:30:00,40.81,41.02,40.81,40.97,110000.0,40.81,41.02,40.81,40.97,110000.0
2008-09-10 12:40:00,40.97,41.04,40.9,40.95,91900.0,40.97,41.04,40.9,40.95,91900.0
2008-09-10 12:50:00,40.95,40.95,40.85,40.85,86400.0,40.95,40.95,40.85,40.85,86400.0
2008-09-10 13:00:00,40.84,40.9,40.78,40.79,43200.0,40.84,40.9,40.78,40.79,43200.0
2008-09-10 13:10:00,40.79,40.93,40.77,40.89,52100.0,40.79,40.93,40.77,40.89,52100.0
2008-09-10 13:20:00,40.9,41.0,40.9,40.95,51600.0,40.9,41.0,40.9,40.95,51600.0
2008-09-10 13:30:00,40.94,41.1,40.92,41.04,68900.0,40.94,41.1,40.92,41.04,68900.0
2008-09-10 13:40:00,41.05,41.05,40.81,40.87,68200.0,41.05,41.05,40.81,40.87,68200.0
2008-09-10 13:50:00,40.87,40.92,40.77,40.77,52800.0,40.87,40.92,40.77,40.77,52800.0
2008-09-10 14:00:00,40.77,40.93,40.76,40.93,68900.0,40.77,40.93,40.76,40.93,68900.0
2008-09-10 14:10:00,40.92,41.11,40.9,41.08,103200.0,40.92,41.11,40.9,41.08,103200.0
2008-09-10 14:20:00,41.08,41.12,41.0,41.04,80300.0,41.08,41.12,41.0,41.04,80300.0
2008-09-10 14:30:00,41.05,41.19,41.04,41.1,121000.0,41.05,41.19,41.04,41.1,121000.0
2008-09-10 14:40:00,41.1,41.13,41.06,41.09,44300.0,41.1,41.13,41.06,41.09,44300.0
2008-09-10 14:50:00,41.09,41.1,40.9,40.99,69100.0,41.09,41.1,40.9,40.99,69100.0
2008-09-10 15:00:00,41.0,41.14,40.99,41.0,79600.0,41.0,41.14,40.99,41.0,79600.0
2008-09-10 15:10:00,41.0,41.15,40.91,41.08,72800.0,41.0,41.15,40.91,41.08,72800.0
2008-09-10 15:20:00,41.07,41.1,40.94,41.01,111700.0,41.07,41.1,40.94,41.01,111700.0
2008-09-10 15:30:00,41.02,41.07,40.79,40.8,114900.0,41.02,41.07,40.79,40.8,114900.0
2008-09-10 15:40:00,40.8,40.96,40.79,40.89,163900.0,40.8,40.96,40.79,40.89,163900.0
2008-09-10 15:50:00,40.89,40.92,40.69,40.73,326100.0,40.89,40.92,40.69,40.73,326100.0
2008-09-11 09:30:00,40.25,40.47,40.04,40.25,166700.0,40.25,40.47,40.04,40.25,166700.0
2008-09-11 09:40:00,40.24,40.43,40.07,40.43,224500.0,40.24,40.43,40.07,40.43,224500.0
2008-09-11 09:50:00,40.43,40.49,40.09,40.16,168900.0,40.43,40.49,40.09,40.16,168900.0
2008-09-11 10:00:00,40.18,40.23,40.05,40.07,229400.0,40.18,40.23,40.05,40.07,229400.0
2008-09-11 10:10:00,40.07,40.42,40.04,40.4,174900.0,40.07,40.42,40.04,40.4,174900.0
2008-09-11 10:20:00,40.4,40.56,40.33,40.33,136900.0,40.4,40.56,40.33,40.33,136900.0
2008-09-11 10:30:00,40.32,40.51,40.28,40.5,160700.0,40.32,40.51,40.28,40.5,160700.0
2008-09-11 10:40:00,40.5,40.71,40.5,40.71,118700.0,40.5,40.71,40.5,40.71,118700.0
2008-09-11 10:50:00,40.7,40.78,40.64,40.73,95400.0,40.7,40.78,40.64,40.73,95400.0
2008-09-11 11:00:00,40.73,40.86,40.66,40.7,125900.0,40.73,40.86,40.66,40.7,125900.0
2008-09-11 11:10:00,40.71,40.73,40.56,40.56,89200.0,40.71,40.73,40.56,40.56,89200.0
2008-09-11 11:20:00,40.58,40.63,40.48,40.6,63900.0,40.58,40.63,40.48,40.6,63900.0
2008-09-11 11:30:00,40.6,40.78,40.58,40.7,111700.0,40.6,40.78,40.58,40.7,111700.0
2008-09-11 11:40:00,40.7,40.81,40.64,40.69,95600.0,40.7,40.81,40.64,40.69,95600.0
2008-09-11 11:50:00,40.7,40.83,40.69,40.81,111900.0,40.7,40.83,40.69,40.81,111900.0
2008-09-11 12:00:00,40.84,41.04,40.77,40.78,206200.0,40.84,41.04,40.77,40.78,206200.0
2008-09-11 12:10:00,40.78,40.78,40.62,40.66,76100.0,40.78,40.78,40.62,40.66,76100.0
2008-09-11 12:20:00,40.66,40.71,40.57,40.61,42100.0,40.66,40.71,40.57,40.61,42100.0
2008-09-11 12:30:00,40.6,40.71,40.47,40.61,105300.0,40.6,40.71,40.47,40.61,105300.0
2008-09-11 12:40:00,40.61,40.71,40.53,40.63,95400.0,40.61,40.71,40.53,40.63,95400.0
2008-09-11 12:50:00,40.64,40.72,40.62,40.67,58600.0,40.64,40.72,40.62,40.67,58600.0
2008-09-11 13:00:00,40.68,40.71,40.42,40.46,64700.0,40.68,40.71,40.42,40.46,64700.0
2008-09-11 13:10:00,40.48,40.49,40.28,40.35,145000.0,40.48,40.49,40.28,40.35,145000.0
2008-09-11 13:20:00,40.37,40.4,40.25,40.38,79100.0,40.37,40.4,40.25,40.38,79100.0
2008-09-11 13:30:00,40.4,40.49,40.37,40.46,64900.0,40.4,40.49,40.37,40.46,64900.0
2008-09-11 13:40:00,40.46,40.5,40.35,40.4,62200.0,40.46,40.5,40.35,40.4,62200.0
2008-09-11 13:50:00,40.4,40.6,40.4,40.56,79400.0,40.4,40.6,40.4,40.56,79400.0
2008-09-11 14:00:00,40.55,40.7,40.54,40.62,109800.0,40.55,40.7,40.54,40.62,109800.0
2008-09-11 14:10:00,40.62,40.74,40.54,40.68,73000.0,40.62,40.74,40.54,40.68,73000.0
2008-09-11 14:20:00,40.7,40.75,40.61,40.63,78900.0,40.7,40.75,40.61,40.63,78900.0
2008-09-11 14:30:00,40.63,40.67,40.56,40.62,78300.0,40.63,40.67,40.56,40.62,78300.0
2008-09-11 14:40:00,40.63,40.75,40.57,40.73,77400.0,40.63,40.75,40.57,40.73,77400.0
2008-09-11 14:50:00,40.73,40.74,40.58,40.6,102800.0,40.73,40.74,40.58,40.6,102800.0
2008-09-11 15:00:00,40.61,40.81,40.6,40.76,152800.0,40.61,40.81,40.6,40.76,152800.0
2008-09-11 15:10:00,40.76,40.8,40.61,40.62,139800.0,40.76,40.8,40.61,40.62,139800.0
2008-09-11 15:20:00,40.62,40.72,40.56,40.6,170100.0,40.62,40.72,40.56,40.6,170100.0
2008-09-11 15:30:00,40.6,40.65,40.47,40.65,150200.0,40.6,40.65,40.47,40.65,150200.0
2008-09-11 15:40:00,40.65,40.81,40.61,40.77,263700.0,40.65,40.81,40.61,40.77,263700.0
2008-09-11 15:50:00,40.77,41.1,40.77,41.05,451000.0,40.77,41.1,40.77,41.05,451000.0
2008-09-12 09:30:00,40.5,40.9,40.26,40.51,266600.0,40.5,40.9,40.26,40.51,266600.0
2008-09-12 09:40:00,40.5,40.72,40.37,40.47,178000.0,40.5,40.72,40.37,40.47,178000.0
2008-09-12 09:50:00,40.47,40.6,40.34,40.39,200600.0,40.47,40.6,40.34,40.39,200600.0
2008-09-12 10:00:00,40.39,40.4,40.21,40.28,155000.0,40.39,40.4,40.21,40.28,155000.0
2008-09-12 10:10:00,40.26,40.47,40.19,40.46,165900.0,40.26,40.47,40.19,40.46,165900.0
2008-09-12 10:20:00,40.45,40.53,40.32,40.32,100000.0,40.45,40.53,40.32,40.32,100000.0
2008-09-12 10:30:00,40.33,40.38,40.24,40.36,67000.0,40.33,40.38,40.24,40.36,67000.0
2008-09-12 10:40:00,40.38,40.51,40.29,40.3,177200.0,40.38,40.51,40.29,40.3,177200.0
2008-09-12 10:50:00,40.3,40.42,40.29,40.35,74900.0,40.3,40.42,40.29,40.35,74900.0
2008-09-12 11:00:00,40.34,40.47,40.2,40.29,136100.0,40.34,40.47,40.2,40.29,136100.0
2008-09-12 11:10:00,40.28,40.69,40.21,40.68,222500.0,40.28,40.69,40.21,40.68,222500.0
2008-09-12 11:20:00,40.67,40.76,40.55,40.57,145600.0,40.67,40.76,40.55,40.57,145600.0
2008-09-12 11:30:00,40.57,40.75,40.5,40.69,131800.0,40.57,40.75,40.5,40.69,131800.0
2008-09-12 11:40:00,40.69,40.69,40.48,40.51,105300.0,40.69,40.69,40.48,40.51,105300.0
2008-09-12 11:50:00,40.51,40.53,40.36,40.45,165600.0,40.51,40.53,40.36,40.45,165600.0
2008-09-12 12:00:00,40.47,40.57,40.46,40.53,122500.0,40.47,40.57,40.46,40.53,122500.0
2008-09-12 12:10:00,40.53,40.57,40.44,40.56,87000.0,40.53,40.57,40.44,40.56,87000.0
2008-09-12 12:20:00,40.56,40.56,40.37,40.45,113400.0,40.56,40.56,40.37,40.45,113400.0
2008-09-12 12:30:00,40.45,40.52,40.4,40.46,82400.0,40.45,40.52,40.4,40.46,82400.0
2008-09-12 12:40:00,40.45,40.5,40.17,40.24,150400.0,40.45,40.5,40.17,40.24,150400.0
2008-09-12 12:50:00,40.24,40.24,40.11,40.12,205600.0,40.24,40.24,40.11,40.12,205600.0
2008-09-12 13:00:00,40.11,40.12,39.96,40.0,286400.0,40.11,40.12,39.96,40.0,286400.0
2008-09-12 13:10:00,40.0,40.11,39.95,40.06,291600.0,40.0,40.11,39.95,40.06,291600.0
2008-09-12 13:20:00,40.05,40.2,39.98,40.12,184100.0,40.05,40.2,39.98,40.12,184100.0
2008-09-12 13:30:00,40.12,40.13,40.01,40.02,97700.0,40.12,40.13,40.01,40.02,97700.0
2008-09-12 13:40:00,40.02,40.19,39.99,40.18,196000.0,40.02,40.19,39.99,40.18,196000.0
2008-09-12 13:50:00,40.18,40.22,40.13,40.15,193000.0,40.18,40.22,40.13,40.15,193000.0
2008-09-12 14:00:00,40.15,40.15,39.9,40.02,255800.0,40.15,40.15,39.9,40.02,255800.0
2008-09-12 14:10:00,40.02,40.1,40.0,40.09,119600.0,40.02,40.1,40.0,40.09,119600.0
2008-09-12 14:20:00,40.08,40.24,40.01,40.04,175800.0,40.08,40.24,40.01,40.04,175800.0
2008-09-12 14:30:00,40.05,40.19,39.98,40.19,137600.0,40.05,40.19,39.98,40.19,137600.0
2008-09-12 14:40:00,40.18,40.31,40.16,40.25,194000.0,40.18,40.31,40.16,40.25,194000.0
2008-09-12 14:50:00,40.24,40.48,40.23,40.44,238900.0,40.24,40.48,40.23,40.44,238900.0
2008-09-12 15:00:00,40.45,40.56,40.37,40.49,249200.0,40.45,40.56,40.37,40.49,249200.0
2008-09-12 15:10:00,40.49,40.67,40.47,40.51,310600.0,40.49,40.67,40.47,40.51,310600.0
2008-09-12 15:20:00,40.51,40.59,40.36,40.42,291300.0,40.51,40.59,40.36,40.42,291300.0
2008-09-12 15:30:00,40.43,40.51,40.19,40.26,313900.0,40.43,40.51,40.19,40.26,313900.0
2008-09-12 15:40:00,40.25,40.39,40.23,40.33,379100.0,40.25,40.39,40.23,40.33,379100.0
2008-09-12 15:50:00,40.34,40.49,40.34,40.42,465700.0,40.34,40.49,40.34,40.42,465700.0
2008-09-15 09:30:00,40.07,40.4,39.37,39.4,351900.0,40.07,40.4,39.37,39.4,351900.0
2008-09-15 09:40:00,39.35,40.4,39.35,39.64,334900.0,39.35,40.4,39.35,39.64,334900.0
2008-09-15 09:50:00,39.64,39.71,39.3,39.44,270400.0,39.64,39.71,39.3,39.44,270400.0
2008-09-15 10:00:00,39.44,39.82,39.4,39.74,287200.0,39.44,39.82,39.4,39.74,287200.0
2008-09-15 10:10:00,39.75,39.85,39.62,39.64,197700.0,39.75,39.85,39.62,39.64,197700.0
2008-09-15 10:20:00,39.64,39.75,39.6,39.75,116700.0,39.64,39.75,39.6,39.75,116700.0
2008-09-15 10:30:00,39.73,39.9,39.66,39.87,236600.0,39.73,39.9,39.66,39.87,236600.0
2008-09-15 10:40:00,39.87,39.94,39.72,39.82,114400.0,39.87,39.94,39.72,39.82,114400.0
2008-09-15 10:50:00,39.81,40.18,39.76,39.86,248000.0,39.81,40.18,39.76,39.86,248000.0
2008-09-15 11:00:00,39.86,39.87,39.5,39.56,168900.0,39.86,39.87,39.5,39.56,168900.0
2008-09-15 11:10:00,39.56,39.78,39.5,39.78,82400.0,39.56,39.78,39.5,39.78,82400.0
2008-09-15 11:20:00,39.78,39.92,39.7,39.81,148400.0,39.78,39.92,39.7,39.81,148400.0
2008-09-15 11:30:00,39.81,40.06,39.74,39.92,71200.0,39.81,40.06,39.74,39.92,71200.0
2008-09-15 11:40:00,39.93,40.0,39.82,40.0,60100.0,39.93,40.0,39.82,40.0,60100.0
2008-09-15 11:50:00,39.99,40.0,39.78,39.88,71300.0,39.99,40.0,39.78,39.88,71300.0
2008-09-15 12:00:00,39.89,40.07,39.83,39.9,90600.0,39.89,40.07,39.83,39.9,90600.0
2008-09-15 12:10:00,39.89,39.96,39.83,39.95,177400.0,39.89,39.96,39.83,39.95,177400.0
2008-09-15 12:20:00,39.95,40.0,39.86,39.94,171200.0,39.95,40.0,39.86,39.94,171200.0
2008-09-15 12:30:00,39.94,39.95,39.79,39.81,81500.0,39.94,39.95,39.79,39.81,81500.0
2008-09-15 12:40:00,39.8,39.99,39.78,39.86,146500.0,39.8,39.99,39.78,39.86,146500.0
2008-09-15 12:50:00,39.86,40.1,39.81,39.91,154200.0,39.86,40.1,39.81,39.91,154200.0
2008-09-15 13:00:00,39.91,39.99,39.87,39.87,66900.0,39.91,39.99,39.87,39.87,66900.0
2008-09-15 13:10:00,39.87,39.96,39.82,39.86,70800.0,39.87,39.96,39.82,39.86,70800.0
2008-09-15 13:20:00,39.85,39.89,39.73,39.74,67500.0,39.85,39.89,39.73,39.74,67500.0
2008-09-15 13:30:00,39.74,39.74,39.47,39.51,127200.0,39.74,39.74,39.47,39.51,127200.0
2008-09-15 13:40:00,39.51,39.58,39.37,39.46,125500.0,39.51,39.58,39.37,39.46,125500.0
2008-09-15 13:50:00,39.47,39.56,39.38,39.53,88500.0,39.47,39.56,39.38,39.53,88500.0
2008-09-15 14:00:00,39.52,39.71,39.5,39.61,117100.0,39.52,39.71,39.5,39.61,117100.0
2008-09-15 14:10:00,39.62,39.85,39.54,39.63,201500.0,39.62,39.85,39.54,39.63,201500.0
2008-09-15 14:20:00,39.63,39.69,39.54,39.55,155900.0,39.63,39.69,39.54,39.55,155900.0
2008-09-15 14:30:00,39.55,39.71,39.53,39.54,180100.0,39.55,39.71,39.53,39.54,180100.0
2008-09-15 14:40:00,39.54,39.55,39.34,39.44,141300.0,39.54,39.55,39.34,39.44,141300.0
2008-09-15 14:50:00,39.44,39.54,39.31,39.31,122200.0,39.44,39.54,39.31,39.31,122200.0
2008-09-15 15:00:00,39.32,39.37,38.96,39.11,294100.0,39.32,39.37,38.96,39.11,294100.0
2008-09-15 15:10:00,39.11,39.14,38.97,38.99,352700.0,39.11,39.14,38.97,38.99,352700.0
2008-09-15 15:20:00,38.99,39.01,38.68,38.79,602200.0,38.99,39.01,38.68,38.79,602200.0
2008-09-15 15:30:00,38.79,38.94,38.41,38.54,928800.0,38.79,38.94,38.41,38.54,928800.0
2008-09-15 15:40:00,38.54,38.6,38.44,38.56,648400.0,38.54,38.6,38.44,38.56,648400.0
2008-09-15 15:50:00,38.55,38.55,38.08,38.09,977700.0,38.55,38.55,38.08,38.09,977700.0
2008-09-16 09:30:00,38.5,39.15,38.02,38.65,549800.0,38.5,39.15,38.02,38.65,549800.0
2008-09-16 09:40:00,38.65,38.8,38.41,38.67,399000.0,38.65,38.8,38.41,38.67,399000.0
2008-09-16 09:50:00,38.67,38.75,38.33,38.33,347400.0,38.67,38.75,38.33,38.33,347400.0
2008-09-16 10:00:00,38.33,38.55,38.04,38.51,344800.0,38.33,38.55,38.04,38.51,344800.0
2008-09-16 10:10:00,38.52,38.54,38.34,38.54,295400.0,38.52,38.54,38.34,38.54,295400.0
2008-09-16 10:20:00,38.54,38.58,38.3,38.33,293400.0,38.54,38.58,38.3,38.33,293400.0
2008-09-16 10:30:00,38.33,38.43,38.24,38.4,207900.0,38.33,38.43,38.24,38.4,207900.0
2008-09-16 10:40:00,38.4,38.45,38.35,38.41,186600.0,38.4,38.45,38.35,38.41,186600.0
2008-09-16 10:50:00,38.44,38.63,38.22,38.5,272000.0,38.44,38.63,38.22,38.5,272000.0
2008-09-16 11:00:00,38.5,38.74,38.4,38.46,335900.0,38.5,38.74,38.4,38.46,335900.0
2008-09-16 11:10:00,38.46,38.57,38.13,38.26,288900.0,38.46,38.57,38.13,38.26,288900.0
2008-09-16 11:20:00,38.24,38.33,37.86,37.86,187000.0,38.24,38.33,37.86,37.86,187000.0
2008-09-16 11:30:00,37.87,38.01,37.86,37.95,160400.0,37.87,38.01,37.86,37.95,160400.0
2008-09-16 11:40:00,37.95,38.08,37.86,37.96,151300.0,37.95,38.08,37.86,37.96,151300.0
2008-09-16 11:50:00,37.96,38.14,37.95,38.1,138400.0,37.96,38.14,37.95,38.1,138400.0
2008-09-16 12:00:00,38.08,38.26,37.99,38.09,189100.0,38.08,38.26,37.99,38.09,189100.0
2008-09-16 12:10:00,38.08,38.28,38.04,38.25,123600.0,38.08,38.28,38.04,38.25,123600.0
2008-09-16 12:20:00,38.24,38.47,38.2,38.38,127000.0,38.24,38.47,38.2,38.38,127000.0
2008-09-16 12:30:00,38.38,38.39,37.96,38.01,140400.0,38.38,38.39,37.96,38.01,140400.0
2008-09-16 12:40:00,38.01,38.22,37.98,38.2,139300.0,38.01,38.22,37.98,38.2,139300.0
2008-09-16 12:50:00,38.2,38.32,38.17,38.23,93800.0,38.2,38.32,38.17,38.23,93800.0
2008-09-16 13:00:00,38.23,38.25,38.1,38.22,145800.0,38.23,38.25,38.1,38.22,145800.0
2008-09-16 13:10:00,38.22,38.27,38.06,38.08,109800.0,38.22,38.27,38.06,38.08,109800.0
2008-09-16 13:20:00,38.08,38.11,37.95,38.0,97200.0,38.08,38.11,37.95,38.0,97200.0
2008-09-16 13:30:00,38.0,38.01,37.87,37.89,103500.0,38.0,38.01,37.87,37.89,103500.0
2008-09-16 13:40:00,37.89,37.91,37.78,37.81,89500.0,37.89,37.91,37.78,37.81,89500.0
2008-09-16 13:50:00,37.8,38.03,37.72,38.03,204300.0,37.8,38.03,37.72,38.03,204300.0
2008-09-16 14:00:00,38.02,38.4,38.01,38.21,269300.0,38.02,38.4,38.01,38.21,269300.0
2008-09-16 14:10:00,38.19,38.27,37.95,38.22,407800.0,38.19,38.27,37.95,38.22,407800.0
2008-09-16 14:20:00,38.21,38.34,37.99,38.26,393600.0,38.21,38.34,37.99,38.26,393600.0
2008-09-16 14:30:00,38.26,38.56,38.09,38.45,419900.0,38.26,38.56,38.09,38.45,419900.0
2008-09-16 14:40:00,38.46,38.99,38.31,38.75,437800.0,38.46,38.99,38.31,38.75,437800.0
2008-09-16 14:50:00,38.76,38.77,38.23,38.33,370300.0,38.76,38.77,38.23,38.33,370300.0
2008-09-16 15:00:00,38.33,38.44,38.24,38.44,240500.0,38.33,38.44,38.24,38.44,240500.0
2008-09-16 15:10:00,38.44,38.76,38.37,38.69,424500.0,38.44,38.76,38.37,38.69,424500.0
2008-09-16 15:20:00,38.68,38.79,38.3,38.33,261900.0,38.68,38.79,38.3,38.33,261900.0
2008-09-16 15:30:00,38.34,38.43,38.31,38.36,395700.0,38.34,38.43,38.31,38.36,395700.0
2008-09-16 15:40:00,38.35,38.43,38.18,38.34,405100.0,38.35,38.43,38.18,38.34,405100.0
2008-09-16 15:50:00,38.35,38.41,37.89,38.09,677300.0,38.35,38.41,37.89,38.09,677300.0
2008-09-17 09:30:00,39.05,39.05,38.23,38.52,438200.0,39.05,39.05,38.23,38.52,438200.0
2008-09-17 09:40:00,38.51,38.75,38.23,38.39,369000.0,38.51,38.75,38.23,38.39,369000.0
2008-09-17 09:50:00,38.4,38.91,38.35,38.9,354700.0,38.4,38.91,38.35,38.9,354700.0
2008-09-17 10:00:00,38.91,39.48,38.88,38.95,561800.0,38.91,39.48,38.88,38.95,561800.0
2008-09-17 10:10:00,38.99,39.49,38.97,39.37,368300.0,38.99,39.49,38.97,39.37,368300.0
2008-09-17 10:20:00,39.38,39.6,39.31,39.51,274400.0,39.38,39.6,39.31,39.51,274400.0
2008-09-17 10:30:00,39.5,39.69,39.2,39.35,267400.0,39.5,39.69,39.2,39.35,267400.0
2008-09-17 10:40:00,39.35,39.59,39.32,39.56,353300.0,39.35,39.59,39.32,39.56,353300.0
2008-09-17 10:50:00,39.56,39.64,39.46,39.46,294700.0,39.56,39.64,39.46,39.46,294700.0
2008-09-17 11:00:00,39.47,39.52,39.27,39.27,246200.0,39.47,39.52,39.27,39.27,246200.0
2008-09-17 11:10:00,39.27,39.31,38.97,39.0,325800.0,39.27,39.31,38.97,39.0,325800.0
2008-09-17 11:20:00,39.0,39.38,38.94,38.99,222100.0,39.0,39.38,38.94,38.99,222100.0
2008-09-17 11:30:00,38.98,39.2,38.92,39.0,292800.0,38.98,39.2,38.92,39.0,292800.0
2008-09-17 11:40:00,39.0,39.15,38.73,39.03,195200.0,39.0,39.15,38.73,39.03,195200.0
2008-09-17 11:50:00,39.03,39.12,38.98,39.07,179100.0,39.03,39.12,38.98,39.07,179100.0
2008-09-17 12:00:00,39.06,39.07,38.62,38.83,231000.0,39.06,39.07,38.62,38.83,231000.0
2008-09-17 12:10:00,38.82,39.04,38.8,38.98,195000.0,38.82,39.04,38.8,38.98,195000.0
2008-09-17 12:20:00,38.98,39.07,38.68,38.76,240000.0,38.98,39.07,38.68,38.76,240000.0
2008-09-17 12:30:00,38.77,39.04,38.77,39.01,185700.0,38.77,39.04,38.77,39.01,185700.0
2008-09-17 12:40:00,39.01,39.19,38.95,39.1,197700.0,39.01,39.19,38.95,39.1,197700.0
2008-09-17 12:50:00,39.1,39.26,39.03,39.16,108000.0,39.1,39.26,39.03,39.16,108000.0
2008-09-17 13:00:00,39.15,39.3,39.08,39.25,145800.0,39.15,39.3,39.08,39.25,145800.0
2008-09-17 13:10:00,39.25,39.28,39.04,39.1,90600.0,39.25,39.28,39.04,39.1,90600.0
2008-09-17 13:20:00,39.1,39.3,39.01,39.06,112200.0,39.1,39.3,39.01,39.06,112200.0
2008-09-17 13:30:00,39.06,39.09,38.88,39.07,165500.0,39.06,39.09,38.88,39.07,165500.0
2008-09-17 13:40:00,39.06,39.11,38.87,38.89,169500.0,39.06,39.11,38.87,38.89,169500.0
2008-09-17 13:50:00,38.89,38.97,38.71,38.71,309500.0,38.89,38.97,38.71,38.71,309500.0
2008-09-17 14:00:00,38.71,38.76,38.43,38.68,308200.0,38.71,38.76,38.43,38.68,308200.0
2008-09-17 14:10:00,38.69,38.7,38.05,38.42,309000.0,38.69,38.7,38.05,38.42,309000.0
2008-09-17 14:20:00,38.42,38.51,38.21,38.51,271300.0,38.42,38.51,38.21,38.51,271300.0
2008-09-17 14:30:00,38.51,38.73,38.48,38.61,279600.0,38.51,38.73,38.48,38.61,279600.0
2008-09-17 14:40:00,38.61,38.65,38.44,38.56,353900.0,38.61,38.65,38.44,38.56,353900.0
2008-09-17 14:50:00,38.57,38.58,38.27,38.36,311500.0,38.57,38.58,38.27,38.36,311500.0
2008-09-17 15:00:00,38.37,38.6,38.35,38.53,413300.0,38.37,38.6,38.35,38.53,413300.0
2008-09-17 15:10:00,38.54,38.67,38.38,38.51,261200.0,38.54,38.67,38.38,38.51,261200.0
2008-09-17 15:20:00,38.51,38.58,38.21,38.48,304500.0,38.51,38.58,38.21,38.48,304500.0
2008-09-17 15:30:00,38.48,38.52,38.12,38.19,315600.0,38.48,38.52,38.12,38.19,315600.0
2008-09-17 15:40:00,38.18,38.19,37.82,37.85,426600.0,38.18,38.19,37.82,37.85,426600.0
2008-09-17 15:50:00,37.85,37.85,36.3,36.63,784100.0,37.85,37.85,36.3,36.63,784100.0
2008-09-18 09:30:00,37.74,37.83,37.49,37.52,416700.0,37.74,37.83,37.49,37.52,416700.0
2008-09-18 09:40:00,37.55,37.8,37.17,37.69,334900.0,37.55,37.8,37.17,37.69,334900.0
2008-09-18 09:50:00,37.67,38.36,37.63,38.19,294500.0,37.67,38.36,37.63,38.19,294500.0
2008-09-18 10:00:00,38.23,38.58,38.19,38.34,298300.0,38.23,38.58,38.19,38.34,298300.0
2008-09-18 10:10:00,38.33,38.39,38.06,38.08,251700.0,38.33,38.39,38.06,38.08,251700.0
2008-09-18 10:20:00,38.08,38.15,38.01,38.07,158600.0,38.08,38.15,38.01,38.07,158600.0
2008-09-18 10:30:00,38.07,38.12,37.95,38.02,202600.0,38.07,38.12,37.95,38.02,202600.0
2008-09-18 10:40:00,38.03,38.22,38.01,38.1,235900.0,38.03,38.22,38.01,38.1,235900.0
2008-09-18 10:50:00,38.1,38.18,38.0,38.01,209900.0,38.1,38.18,38.0,38.01,209900.0
2008-09-18 11:00:00,38.01,38.21,37.96,38.1,408500.0,38.01,38.21,37.96,38.1,408500.0
2008-09-18 11:10:00,38.09,38.14,37.97,37.97,270200.0,38.09,38.14,37.97,37.97,270200.0
2008-09-18 11:20:00,37.97,38.07,37.76,37.88,283700.0,37.97,38.07,37.76,37.88,283700.0
2008-09-18 11:30:00,37.89,38.02,37.84,37.96,158300.0,37.89,38.02,37.84,37.96,158300.0
2008-09-18 11:40:00,37.95,38.07,37.82,38.02,149800.0,37.95,38.07,37.82,38.02,149800.0
2008-09-18 11:50:00,38.01,38.25,37.85,38.19,222800.0,38.01,38.25,37.85,38.19,222800.0
2008-09-18 12:00:00,38.18,38.25,38.0,38.25,212300.0,38.18,38.25,38.0,38.25,212300.0
2008-09-18 12:10:00,38.25,38.45,38.22,38.41,254500.0,38.25,38.45,38.22,38.41,254500.0
2008-09-18 12:20:00,38.42,38.47,38.19,38.26,245000.0,38.42,38.47,38.19,38.26,245000.0
2008-09-18 12:30:00,38.27,38.44,38.14,38.15,279700.0,38.27,38.44,38.14,38.15,279700.0
2008-09-18 12:40:00,38.17,38.32,37.85,38.09,406900.0,38.17,38.32,37.85,38.09,406900.0
2008-09-18 12:50:00,38.08,38.18,37.65,37.66,168600.0,38.08,38.18,37.65,37.66,168600.0
2008-09-18 13:00:00,37.66,38.07,37.39,38.05,202100.0,37.66,38.07,37.39,38.05,202100.0
2008-09-18 13:10:00,38.04,38.35,37.99,38.19,233100.0,38.04,38.35,37.99,38.19,233100.0
2008-09-18 13:20:00,38.19,38.35,37.99,38.16,156700.0,38.19,38.35,37.99,38.16,156700.0
2008-09-18 13:30:00,38.16,38.35,37.97,38.28,223100.0,38.16,38.35,37.97,38.28,223100.0
2008-09-18 13:40:00,38.29,38.31,38.06,38.21,189300.0,38.29,38.31,38.06,38.21,189300.0
2008-09-18 13:50:00,38.2,38.22,37.84,38.02,146500.0,38.2,38.22,37.84,38.02,146500.0
2008-09-18 14:00:00,38.05,38.11,37.58,37.73,155300.0,38.05,38.11,37.58,37.73,155300.0
2008-09-18 14:10:00,37.72,37.95,37.65,37.88,155400.0,37.72,37.95,37.65,37.88,155400.0
2008-09-18 14:20:00,37.88,37.89,37.7,37.71,82400.0,37.88,37.89,37.7,37.71,82400.0
2008-09-18 14:30:00,37.71,37.85,37.49,37.59,149400.0,37.71,37.85,37.49,37.59,149400.0
2008-09-18 14:40:00,37.58,38.01,37.53,37.93,190700.0,37.58,38.01,37.53,37.93,190700.0
2008-09-18 14:50:00,37.9,37.9,37.62,37.79,182500.0,37.9,37.9,37.62,37.79,182500.0
2008-09-18 15:00:00,37.8,38.48,37.73,38.46,360400.0,37.8,38.48,37.73,38.46,360400.0
2008-09-18 15:10:00,38.46,45.26,38.39,40.11,892600.0,38.46,45.26,38.39,40.11,892600.0
2008-09-18 15:20:00,40.08,41.52,39.21,39.43,581100.0,40.08,41.52,39.21,39.43,581100.0
2008-09-18 15:30:00,39.69,40.01,39.44,39.65,416000.0,39.69,40.01,39.44,39.65,416000.0
2008-09-18 15:40:00,39.66,39.97,39.41,39.81,432400.0,39.66,39.97,39.41,39.81,432400.0
2008-09-18 15:50:00,39.81,39.97,39.41,39.62,583000.0,39.81,39.97,39.41,39.62,583000.0
2008-09-19 09:30:00,40.94,41.36,39.61,39.66,2400900.0,40.94,41.36,39.61,39.66,2400900.0
2008-09-19 09:40:00,39.61,39.74,39.22,39.68,279800.0,39.61,39.74,39.22,39.68,279800.0
2008-09-19 09:50:00,39.72,40.56,39.59,40.27,316500.0,39.72,40.56,39.59,40.27,316500.0
2008-09-19 10:00:00,40.24,40.81,40.0,40.63,345800.0,40.24,40.81,40.0,40.63,345800.0
2008-09-19 10:10:00,40.6,40.93,40.22,40.82,266600.0,40.6,40.93,40.22,40.82,266600.0
2008-09-19 10:20:00,40.82,40.85,40.28,40.28,176600.0,40.82,40.85,40.28,40.28,176600.0
2008-09-19 10:30:00,40.3,40.47,39.98,39.98,145500.0,40.3,40.47,39.98,39.98,145500.0
2008-09-19 10:40:00,40.01,40.17,39.84,40.02,106300.0,40.01,40.17,39.84,40.02,106300.0
2008-09-19 10:50:00,40.03,40.12,39.98,40.06,147900.0,40.03,40.12,39.98,40.06,147900.0
2008-09-19 11:00:00,40.08,40.64,40.08,40.59,217500.0,40.08,40.64,40.08,40.59,217500.0
2008-09-19 11:10:00,40.56,40.88,40.5,40.85,178700.0,40.56,40.88,40.5,40.85,178700.0
2008-09-19 11:20:00,40.85,40.89,40.65,40.79,148600.0,40.85,40.89,40.65,40.79,148600.0
2008-09-19 11:30:00,40.79,40.84,40.69,40.79,138800.0,40.79,40.84,40.69,40.79,138800.0
2008-09-19 11:40:00,40.8,41.29,40.8,41.07,270300.0,40.8,41.29,40.8,41.07,270300.0
2008-09-19 11:50:00,41.07,41.25,40.97,41.16,160000.0,41.07,41.25,40.97,41.16,160000.0
2008-09-19 12:00:00,41.17,41.21,40.96,41.17,97700.0,41.17,41.21,40.96,41.17,97700.0
2008-09-19 12:10:00,41.17,41.19,41.0,41.0,87600.0,41.17,41.19,41.0,41.0,87600.0
2008-09-19 12:20:00,41.03,41.3,41.01,41.27,85400.0,41.03,41.3,41.01,41.27,85400.0
2008-09-19 12:30:00,41.27,41.39,41.17,41.22,115500.0,41.27,41.39,41.17,41.22,115500.0
2008-09-19 12:40:00,41.22,41.25,41.0,41.09,104900.0,41.22,41.25,41.0,41.09,104900.0
2008-09-19 12:50:00,41.1,41.15,41.03,41.05,60700.0,41.1,41.15,41.03,41.05,60700.0
2008-09-19 13:00:00,41.05,41.07,40.63,40.69,110000.0,41.05,41.07,40.63,40.69,110000.0
2008-09-19 13:10:00,40.69,40.78,40.68,40.71,85600.0,40.69,40.78,40.68,40.71,85600.0
2008-09-19 13:20:00,40.73,40.82,40.61,40.72,116100.0,40.73,40.82,40.61,40.72,116100.0
2008-09-19 13:30:00,40.72,40.78,40.66,40.76,77800.0,40.72,40.78,40.66,40.76,77800.0
2008-09-19 13:40:00,40.76,40.87,40.73,40.87,184100.0,40.76,40.87,40.73,40.87,184100.0
2008-09-19 13:50:00,40.88,40.93,40.71,40.79,98400.0,40.88,40.93,40.71,40.79,98400.0
2008-09-19 14:00:00,40.79,40.85,40.68,40.73,162400.0,40.79,40.85,40.68,40.73,162400.0
2008-09-19 14:10:00,40.74,40.87,40.71,40.86,170200.0,40.74,40.87,40.71,40.86,170200.0
2008-09-19 14:20:00,40.85,40.98,40.75,40.97,131900.0,40.85,40.98,40.75,40.97,131900.0
2008-09-19 14:30:00,40.97,41.04,40.75,40.76,123500.0,40.97,41.04,40.75,40.76,123500.0
2008-09-19 14:40:00,40.77,41.07,40.73,40.9,161000.0,40.77,41.07,40.73,40.9,161000.0
2008-09-19 14:50:00,40.89,40.9,40.36,40.54,350200.0,40.89,40.9,40.36,40.54,350200.0
2008-09-19 15:00:00,40.54,40.65,40.47,40.54,186400.0,40.54,40.65,40.47,40.54,186400.0
2008-09-19 15:10:00,40.53,40.6,40.41,40.5,141400.0,40.53,40.6,40.41,40.5,141400.0
2008-09-19 15:20:00,40.51,40.73,40.45,40.57,270200.0,40.51,40.73,40.45,40.57,270200.0
2008-09-19 15:30:00,40.59,40.64,40.33,40.43,247900.0,40.59,40.64,40.33,40.43,247900.0
2008-09-19 15:40:00,40.43,40.76,40.42,40.73,307300.0,40.43,40.76,40.42,40.73,307300.0
2008-09-19 15:50:00,40.74,40.96,40.73,40.9,432700.0,40.74,40.96,40.73,40.9,432700.0
2008-09-22 09:30:00,40.79,41.0,40.35,40.42,111800.0,40.79,41.0,40.35,40.42,111800.0
2008-09-22 09:40:00,40.39,40.77,40.33,40.75,65400.0,40.39,40.77,40.33,40.75,65400.0
2008-09-22 09:50:00,40.74,40.74,40.33,40.46,115000.0,40.74,40.74,40.33,40.46,115000.0
2008-09-22 10:00:00,40.47,40.57,40.33,40.44,111200.0,40.47,40.57,40.33,40.44,111200.0
2008-09-22 10:10:00,40.43,40.56,40.38,40.44,79600.0,40.43,40.56,40.38,40.44,79600.0
2008-09-22 10:20:00,40.44,40.48,40.3,40.46,107700.0,40.44,40.48,40.3,40.46,107700.0
2008-09-22 10:30:00,40.46,40.57,40.41,40.5,76900.0,40.46,40.57,40.41,40.5,76900.0
2008-09-22 10:40:00,40.5,40.73,40.49,40.66,142200.0,40.5,40.73,40.49,40.66,142200.0
2008-09-22 10:50:00,40.65,40.77,40.52,40.55,75000.0,40.65,40.77,40.52,40.55,75000.0
2008-09-22 11:00:00,40.54,40.54,40.3,40.31,86300.0,40.54,40.54,40.3,40.31,86300.0
2008-09-22 11:10:00,40.3,40.3,40.05,40.08,93200.0,40.3,40.3,40.05,40.08,93200.0
2008-09-22 11:20:00,40.08,40.15,40.03,40.03,119100.0,40.08,40.15,40.03,40.03,119100.0
2008-09-22 11:30:00,40.02,40.17,40.0,40.1,121000.0,40.02,40.17,40.0,40.1,121000.0
2008-09-22 11:40:00,40.1,40.11,40.04,40.05,88900.0,40.1,40.11,40.04,40.05,88900.0
2008-09-22 11:50:00,40.05,40.21,40.02,40.16,77300.0,40.05,40.21,40.02,40.16,77300.0
2008-09-22 12:00:00,40.16,40.26,40.08,40.13,54300.0,40.16,40.26,40.08,40.13,54300.0
2008-09-22 12:10:00,40.13,40.29,40.08,40.27,89700.0,40.13,40.29,40.08,40.27,89700.0
2008-09-22 12:20:00,40.27,40.32,40.17,40.31,74200.0,40.27,40.32,40.17,40.31,74200.0
2008-09-22 12:30:00,40.31,40.47,40.27,40.34,95200.0,40.31,40.47,40.27,40.34,95200.0
2008-09-22 12:40:00,40.33,40.33,40.22,40.26,55000.0,40.33,40.33,40.22,40.26,55000.0
2008-09-22 12:50:00,40.26,40.42,40.25,40.34,62000.0,40.26,40.42,40.25,40.34,62000.0
2008-09-22 13:00:00,40.33,40.34,40.24,40.32,47400.0,40.33,40.34,40.24,40.32,47400.0
2008-09-22 13:10:00,40.31,40.36,40.17,40.19,74500.0,40.31,40.36,40.17,40.19,74500.0
2008-09-22 13:20:00,40.19,40.19,40.05,40.08,51900.0,40.19,40.19,40.05,40.08,51900.0
2008-09-22 13:30:00,40.09,40.14,40.04,40.14,105100.0,40.09,40.14,40.04,40.14,105100.0
2008-09-22 13:40:00,40.14,40.18,40.05,40.05,94400.0,40.14,40.18,40.05,40.05,94400.0
2008-09-22 13:50:00,40.05,40.17,39.96,40.08,127800.0,40.05,40.17,39.96,40.08,127800.0
2008-09-22 14:00:00,40.07,40.07,39.8,39.91,93000.0,40.07,40.07,39.8,39.91,93000.0
2008-09-22 14:10:00,39.92,40.01,39.92,39.95,112000.0,39.92,40.01,39.92,39.95,112000.0
2008-09-22 14:20:00,39.96,39.98,39.84,39.87,181100.0,39.96,39.98,39.84,39.87,181100.0
2008-09-22 14:30:00,39.87,40.09,39.86,39.99,111700.0,39.87,40.09,39.86,39.99,111700.0
2008-09-22 14:40:00,40.0,40.0,39.83,39.96,81700.0,40.0,40.0,39.83,39.96,81700.0
2008-09-22 14:50:00,39.96,39.97,39.81,39.87,104000.0,39.96,39.97,39.81,39.87,104000.0
2008-09-22 15:00:00,39.86,39.95,39.79,39.89,116500.0,39.86,39.95,39.79,39.89,116500.0
2008-09-22 15:10:00,39.89,39.98,39.72,39.74,168000.0,39.89,39.98,39.72,39.74,168000.0
2008-09-22 15:20:00,39.74,39.8,39.58,39.6,173400.0,39.74,39.8,39.58,39.6,173400.0
2008-09-22 15:30:00,39.61,39.66,39.57,39.63,155300.0,39.61,39.66,39.57,39.63,155300.0
2008-09-22 15:40:00,39.63,39.65,39.26,39.31,302600.0,39.63,39.65,39.26,39.31,302600.0
2008-09-22 15:50:00,39.3,39.38,39.17,39.21,451500.0,39.3,39.38,39.17,39.21,451500.0
2008-09-23 09:30:00,39.61,39.9,39.33,39.84,277800.0,39.61,39.9,39.33,39.84,277800.0
2008-09-23 09:40:00,39.81,40.09,39.76,39.97,196000.0,39.81,40.09,39.76,39.97,196000.0
2008-09-23 09:50:00,39.97,40.03,39.78,39.88,220200.0,39.97,40.03,39.78,39.88,220200.0
2008-09-23 10:00:00,39.9,40.07,39.72,39.98,220500.0,39.9,40.07,39.72,39.98,220500.0
2008-09-23 10:10:00,39.96,40.15,39.87,40.1,369200.0,39.96,40.15,39.87,40.1,369200.0
2008-09-23 10:20:00,40.11,40.26,40.0,40.03,158700.0,40.11,40.26,40.0,40.03,158700.0
2008-09-23 10:30:00,40.03,40.17,39.99,40.08,135500.0,40.03,40.17,39.99,40.08,135500.0
2008-09-23 10:40:00,40.08,40.11,39.94,40.04,171000.0,40.08,40.11,39.94,40.04,171000.0
2008-09-23 10:50:00,40.02,40.04,39.87,40.02,159900.0,40.02,40.04,39.87,40.02,159900.0
2008-09-23 11:00:00,40.03,40.14,39.77,40.03,134000.0,40.03,40.14,39.77,40.03,134000.0
2008-09-23 11:10:00,40.01,40.07,39.93,39.95,121100.0,40.01,40.07,39.93,39.95,121100.0
2008-09-23 11:20:00,39.96,39.96,39.8,39.82,92100.0,39.96,39.96,39.8,39.82,92100.0
2008-09-23 11:30:00,39.82,39.88,39.75,39.78,105400.0,39.82,39.88,39.75,39.78,105400.0
2008-09-23 11:40:00,39.78,39.78,39.59,39.62,92100.0,39.78,39.78,39.59,39.62,92100.0
2008-09-23 11:50:00,39.61,39.72,39.47,39.48,119900.0,39.61,39.72,39.47,39.48,119900.0
2008-09-23 12:00:00,39.48,39.54,39.32,39.52,104000.0,39.48,39.54,39.32,39.52,104000.0
2008-09-23 12:10:00,39.52,39.66,39.49,39.61,46600.0,39.52,39.66,39.49,39.61,46600.0
2008-09-23 12:20:00,39.6,39.63,39.49,39.58,115600.0,39.6,39.63,39.49,39.58,115600.0
2008-09-23 12:30:00,39.58,39.64,39.49,39.49,106400.0,39.58,39.64,39.49,39.49,106400.0
2008-09-23 12:40:00,39.49,39.51,39.0,39.02,281500.0,39.49,39.51,39.0,39.02,281500.0
2008-09-23 12:50:00,39.02,39.2,38.96,39.17,147600.0,39.02,39.2,38.96,39.17,147600.0
2008-09-23 13:00:00,39.15,39.15,38.91,38.96,141300.0,39.15,39.15,38.91,38.96,141300.0
2008-09-23 13:10:00,38.97,38.99,38.7,38.71,125500.0,38.97,38.99,38.7,38.71,125500.0
2008-09-23 13:20:00,38.71,38.9,38.71,38.87,82600.0,38.71,38.9,38.71,38.87,82600.0
2008-09-23 13:30:00,38.87,38.9,38.74,38.82,147400.0,38.87,38.9,38.74,38.82,147400.0
2008-09-23 13:40:00,38.81,38.91,38.77,38.84,77000.0,38.81,38.91,38.77,38.84,77000.0
2008-09-23 13:50:00,38.85,38.93,38.71,38.9,107500.0,38.85,38.93,38.71,38.9,107500.0
2008-09-23 14:00:00,38.91,39.22,38.83,39.22,124900.0,38.91,39.22,38.83,39.22,124900.0
2008-09-23 14:10:00,39.22,39.32,39.1,39.13,90100.0,39.22,39.32,39.1,39.13,90100.0
2008-09-23 14:20:00,39.13,39.31,38.99,39.31,170500.0,39.13,39.31,38.99,39.31,170500.0
2008-09-23 14:30:00,39.31,39.44,39.3,39.32,89600.0,39.31,39.44,39.3,39.32,89600.0
2008-09-23 14:40:00,39.33,39.57,39.25,39.52,123900.0,39.33,39.57,39.25,39.52,123900.0
2008-09-23 14:50:00,39.51,39.64,39.5,39.54,98800.0,39.51,39.64,39.5,39.54,98800.0
2008-09-23 15:00:00,39.52,39.75,39.45,39.69,170200.0,39.52,39.75,39.45,39.69,170200.0
2008-09-23 15:10:00,39.68,39.79,39.62,39.74,106200.0,39.68,39.79,39.62,39.74,106200.0
2008-09-23 15:20:00,39.72,39.73,39.43,39.44,101300.0,39.72,39.73,39.43,39.44,101300.0
2008-09-23 15:30:00,39.44,39.48,39.1,39.18,197800.0,39.44,39.48,39.1,39.18,197800.0
2008-09-23 15:40:00,39.18,39.27,38.82,38.88,286500.0,39.18,39.27,38.82,38.88,286500.0
2008-09-23 15:50:00,38.87,38.89,38.75,38.85,435500.0,38.87,38.89,38.75,38.85,435500.0
2008-09-24 09:30:00,39.56,40.01,39.0,39.74,313800.0,39.56,40.01,39.0,39.74,313800.0
2008-09-24 09:40:00,39.76,39.76,39.1,39.3,91500.0,39.76,39.76,39.1,39.3,91500.0
2008-09-24 09:50:00,39.29,39.38,39.05,39.22,226100.0,39.29,39.38,39.05,39.22,226100.0
2008-09-24 10:00:00,39.21,39.35,39.11,39.19,146200.0,39.21,39.35,39.11,39.19,146200.0
2008-09-24 10:10:00,39.19,39.55,39.1,39.53,89000.0,39.19,39.55,39.1,39.53,89000.0
2008-09-24 10:20:00,39.54,39.77,39.47,39.71,119500.0,39.54,39.77,39.47,39.71,119500.0
2008-09-24 10:30:00,39.69,39.83,39.65,39.8,77700.0,39.69,39.83,39.65,39.8,77700.0
2008-09-24 10:40:00,39.84,39.97,39.76,39.81,61200.0,39.84,39.97,39.76,39.81,61200.0
2008-09-24 10:50:00,39.8,39.99,39.77,39.85,68700.0,39.8,39.99,39.77,39.85,68700.0
2008-09-24 11:00:00,39.85,39.86,39.6,39.64,51700.0,39.85,39.86,39.6,39.64,51700.0
2008-09-24 11:10:00,39.64,39.77,39.54,39.62,66900.0,39.64,39.77,39.54,39.62,66900.0
2008-09-24 11:20:00,39.64,39.77,39.53,39.7,63000.0,39.64,39.77,39.53,39.7,63000.0
2008-09-24 11:30:00,39.71,39.78,39.58,39.61,46200.0,39.71,39.78,39.58,39.61,46200.0
2008-09-24 11:40:00,39.61,39.63,39.38,39.4,84000.0,39.61,39.63,39.38,39.4,84000.0
2008-09-24 11:50:00,39.41,39.55,39.36,39.51,104300.0,39.41,39.55,39.36,39.51,104300.0
2008-09-24 12:00:00,39.51,39.56,39.3,39.37,81700.0,39.51,39.56,39.3,39.37,81700.0
2008-09-24 12:10:00,39.38,39.72,39.37,39.62,112600.0,39.38,39.72,39.37,39.62,112600.0
2008-09-24 12:20:00,39.62,39.66,39.55,39.61,94700.0,39.62,39.66,39.55,39.61,94700.0
2008-09-24 12:30:00,39.61,39.67,39.55,39.58,46600.0,39.61,39.67,39.55,39.58,46600.0
2008-09-24 12:40:00,39.57,39.68,39.54,39.62,32400.0,39.57,39.68,39.54,39.62,32400.0
2008-09-24 12:50:00,39.62,39.71,39.48,39.52,50500.0,39.62,39.71,39.48,39.52,50500.0
2008-09-24 13:00:00,39.51,39.69,39.42,39.57,53000.0,39.51,39.69,39.42,39.57,53000.0
2008-09-24 13:10:00,39.57,39.69,39.55,39.64,44300.0,39.57,39.69,39.55,39.64,44300.0
2008-09-24 13:20:00,39.64,39.98,39.64,39.93,66400.0,39.64,39.98,39.64,39.93,66400.0
2008-09-24 13:30:00,39.92,39.97,39.78,39.82,36700.0,39.92,39.97,39.78,39.82,36700.0
2008-09-24 13:40:00,39.81,39.96,39.73,39.87,68400.0,39.81,39.96,39.73,39.87,68400.0
2008-09-24 13:50:00,39.86,39.93,39.67,39.72,68200.0,39.86,39.93,39.67,39.72,68200.0
2008-09-24 14:00:00,39.73,39.8,39.58,39.62,60400.0,39.73,39.8,39.58,39.62,60400.0
2008-09-24 14:10:00,39.62,39.62,39.48,39.61,73700.0,39.62,39.62,39.48,39.61,73700.0
2008-09-24 14:20:00,39.61,39.69,39.52,39.65,51000.0,39.61,39.69,39.52,39.65,51000.0
2008-09-24 14:30:00,39.65,39.77,39.59,39.6,87400.0,39.65,39.77,39.59,39.6,87400.0
2008-09-24 14:40:00,39.59,39.81,39.58,39.77,58300.0,39.59,39.81,39.58,39.77,58300.0
2008-09-24 14:50:00,39.77,39.77,39.54,39.54,45200.0,39.77,39.77,39.54,39.54,45200.0
2008-09-24 15:00:00,39.55,39.74,39.48,39.72,107500.0,39.55,39.74,39.48,39.72,107500.0
2008-09-24 15:10:00,39.73,39.75,39.41,39.45,87400.0,39.73,39.75,39.41,39.45,87400.0
2008-09-24 15:20:00,39.45,39.55,39.28,39.53,110100.0,39.45,39.55,39.28,39.53,110100.0
2008-09-24 15:30:00,39.53,39.61,39.25,39.25,160100.0,39.53,39.61,39.25,39.25,160100.0
2008-09-24 15:40:00,39.25,39.26,39.05,39.13,214700.0,39.25,39.26,39.05,39.13,214700.0
2008-09-24 15:50:00,39.13,39.49,39.03,39.41,576600.0,39.13,39.49,39.03,39.41,576600.0
2008-09-25 09:30:00,39.94,40.17,39.55,39.78,228300.0,39.94,40.17,39.55,39.78,228300.0
2008-09-25 09:40:00,39.8,40.02,39.69,39.99,199100.0,39.8,40.02,39.69,39.99,199100.0
2008-09-25 09:50:00,40.0,40.03,39.87,39.87,162900.0,40.0,40.03,39.87,39.87,162900.0
2008-09-25 10:00:00,39.87,40.07,39.79,39.98,205800.0,39.87,40.07,39.79,39.98,205800.0
2008-09-25 10:10:00,39.99,40.18,39.93,40.1,100600.0,39.99,40.18,39.93,40.1,100600.0
2008-09-25 10:20:00,40.12,40.14,40.01,40.1,83800.0,40.12,40.14,40.01,40.1,83800.0
2008-09-25 10:30:00,40.11,40.19,39.86,40.0,129800.0,40.11,40.19,39.86,40.0,129800.0
2008-09-25 10:40:00,40.01,40.2,40.0,40.16,103000.0,40.01,40.2,40.0,40.16,103000.0
2008-09-25 10:50:00,40.16,40.17,40.0,40.03,58500.0,40.16,40.17,40.0,40.03,58500.0
2008-09-25 11:00:00,40.03,40.03,39.86,39.88,57400.0,40.03,40.03,39.86,39.88,57400.0
2008-09-25 11:10:00,39.87,40.03,39.87,39.99,62500.0,39.87,40.03,39.87,39.99,62500.0
2008-09-25 11:20:00,39.98,40.14,39.97,40.12,64200.0,39.98,40.14,39.97,40.12,64200.0
2008-09-25 11:30:00,40.1,40.16,40.03,40.03,46800.0,40.1,40.16,40.03,40.03,46800.0
2008-09-25 11:40:00,40.03,40.12,40.01,40.02,47100.0,40.03,40.12,40.01,40.02,47100.0
2008-09-25 11:50:00,40.01,40.01,39.82,39.84,56800.0,40.01,40.01,39.82,39.84,56800.0
2008-09-25 12:00:00,39.84,39.85,39.66,39.79,111700.0,39.84,39.85,39.66,39.79,111700.0
2008-09-25 12:10:00,39.77,40.01,39.76,39.99,75800.0,39.77,40.01,39.76,39.99,75800.0
2008-09-25 12:20:00,39.99,39.99,39.78,39.82,49500.0,39.99,39.99,39.78,39.82,49500.0
2008-09-25 12:30:00,39.82,39.86,39.78,39.79,50000.0,39.82,39.86,39.78,39.79,50000.0
2008-09-25 12:40:00,39.78,39.85,39.76,39.83,49400.0,39.78,39.85,39.76,39.83,49400.0
2008-09-25 12:50:00,39.82,40.04,39.81,40.0,159000.0,39.82,40.04,39.81,40.0,159000.0
2008-09-25 13:00:00,40.0,40.08,40.0,40.01,105600.0,40.0,40.08,40.0,40.01,105600.0
2008-09-25 13:10:00,40.01,40.08,39.99,40.07,155600.0,40.01,40.08,39.99,40.07,155600.0
2008-09-25 13:20:00,40.05,40.11,40.01,40.11,82300.0,40.05,40.11,40.01,40.11,82300.0
2008-09-25 13:30:00,40.1,40.38,40.1,40.31,158100.0,40.1,40.38,40.1,40.31,158100.0
2008-09-25 13:40:00,40.31,40.36,40.23,40.31,53200.0,40.31,40.36,40.23,40.31,53200.0
2008-09-25 13:50:00,40.29,40.3,40.01,40.16,44700.0,40.29,40.3,40.01,40.16,44700.0
2008-09-25 14:00:00,40.17,40.18,39.97,39.99,43200.0,40.17,40.18,39.97,39.99,43200.0
2008-09-25 14:10:00,39.98,39.98,39.75,39.88,73800.0,39.98,39.98,39.75,39.88,73800.0
2008-09-25 14:20:00,39.87,39.87,39.68,39.73,59700.0,39.87,39.87,39.68,39.73,59700.0
2008-09-25 14:30:00,39.74,39.88,39.74,39.77,70700.0,39.74,39.88,39.74,39.77,70700.0
2008-09-25 14:40:00,39.78,39.78,39.67,39.72,79700.0,39.78,39.78,39.67,39.72,79700.0
2008-09-25 14:50:00,39.71,39.74,39.63,39.66,156200.0,39.71,39.74,39.63,39.66,156200.0
2008-09-25 15:00:00,39.67,39.9,39.65,39.88,195900.0,39.67,39.9,39.65,39.88,195900.0
2008-09-25 15:10:00,39.9,40.0,39.78,39.98,171000.0,39.9,40.0,39.78,39.98,171000.0
2008-09-25 15:20:00,39.98,40.22,39.95,40.17,331300.0,39.98,40.22,39.95,40.17,331300.0
2008-09-25 15:30:00,40.16,40.19,39.95,40.0,194500.0,40.16,40.19,39.95,40.0,194500.0
2008-09-25 15:40:00,40.01,40.01,39.75,39.79,262800.0,40.01,40.01,39.75,39.79,262800.0
2008-09-25 15:50:00,39.79,39.89,39.66,39.88,311500.0,39.79,39.89,39.66,39.88,311500.0
2008-09-26 09:30:00,39.23,39.74,38.92,39.7,355100.0,39.23,39.74,38.92,39.7,355100.0
2008-09-26 09:40:00,39.66,39.74,39.34,39.71,120000.0,39.66,39.74,39.34,39.71,120000.0
2008-09-26 09:50:00,39.69,40.0,39.53,39.75,129800.0,39.69,40.0,39.53,39.75,129800.0
2008-09-26 10:00:00,39.76,39.82,39.51,39.57,206600.0,39.76,39.82,39.51,39.57,206600.0
2008-09-26 10:10:00,39.57,39.7,39.43,39.55,108300.0,39.57,39.7,39.43,39.55,108300.0
2008-09-26 10:20:00,39.55,39.62,39.36,39.5,128200.0,39.55,39.62,39.36,39.5,128200.0
2008-09-26 10:30:00,39.5,39.53,39.27,39.48,122700.0,39.5,39.53,39.27,39.48,122700.0
2008-09-26 10:40:00,39.5,39.68,39.45,39.51,65400.0,39.5,39.68,39.45,39.51,65400.0
2008-09-26 10:50:00,39.49,39.76,39.49,39.58,73700.0,39.49,39.76,39.49,39.58,73700.0
2008-09-26 11:00:00,39.61,39.65,39.38,39.63,85800.0,39.61,39.65,39.38,39.63,85800.0
2008-09-26 11:10:00,39.64,39.69,39.31,39.47,95700.0,39.64,39.69,39.31,39.47,95700.0
2008-09-26 11:20:00,39.44,39.7,39.42,39.65,86100.0,39.44,39.7,39.42,39.65,86100.0
2008-09-26 11:30:00,39.65,39.77,39.5,39.5,60800.0,39.65,39.77,39.5,39.5,60800.0
2008-09-26 11:40:00,39.5,39.58,39.45,39.56,64800.0,39.5,39.58,39.45,39.56,64800.0
2008-09-26 11:50:00,39.55,39.58,39.42,39.44,69400.0,39.55,39.58,39.42,39.44,69400.0
2008-09-26 12:00:00,39.44,39.45,39.29,39.33,56100.0,39.44,39.45,39.29,39.33,56100.0
2008-09-26 12:10:00,39.33,39.43,39.33,39.34,60500.0,39.33,39.43,39.33,39.34,60500.0
2008-09-26 12:20:00,39.35,39.51,39.35,39.51,45900.0,39.35,39.51,39.35,39.51,45900.0
2008-09-26 12:30:00,39.5,39.56,39.42,39.44,55700.0,39.5,39.56,39.42,39.44,55700.0
2008-09-26 12:40:00,39.45,39.62,39.4,39.56,71700.0,39.45,39.62,39.4,39.56,71700.0
2008-09-26 12:50:00,39.56,39.62,39.43,39.45,120000.0,39.56,39.62,39.43,39.45,120000.0
2008-09-26 13:00:00,39.46,39.64,39.46,39.62,84200.0,39.46,39.64,39.46,39.62,84200.0
2008-09-26 13:10:00,39.6,39.74,39.52,39.57,133800.0,39.6,39.74,39.52,39.57,133800.0
2008-09-26 13:20:00,39.57,39.76,39.51,39.67,100300.0,39.57,39.76,39.51,39.67,100300.0
2008-09-26 13:30:00,39.68,39.68,39.56,39.59,63000.0,39.68,39.68,39.56,39.59,63000.0
2008-09-26 13:40:00,39.59,39.76,39.56,39.62,72100.0,39.59,39.76,39.56,39.62,72100.0
2008-09-26 13:50:00,39.63,39.7,39.5,39.52,57000.0,39.63,39.7,39.5,39.52,57000.0
2008-09-26 14:00:00,39.51,39.56,39.38,39.5,66500.0,39.51,39.56,39.38,39.5,66500.0
2008-09-26 14:10:00,39.47,39.67,39.47,39.65,53400.0,39.47,39.67,39.47,39.65,53400.0
2008-09-26 14:20:00,39.64,39.67,39.53,39.53,61600.0,39.64,39.67,39.53,39.53,61600.0
2008-09-26 14:30:00,39.53,39.66,39.48,39.62,68900.0,39.53,39.66,39.48,39.62,68900.0
2008-09-26 14:40:00,39.62,39.69,39.54,39.64,76100.0,39.62,39.69,39.54,39.64,76100.0
2008-09-26 14:50:00,39.65,39.65,39.51,39.51,62300.0,39.65,39.65,39.51,39.51,62300.0
2008-09-26 15:00:00,39.5,39.53,39.31,39.42,114300.0,39.5,39.53,39.31,39.42,114300.0
2008-09-26 15:10:00,39.42,39.47,39.36,39.36,85600.0,39.42,39.47,39.36,39.36,85600.0
2008-09-26 15:20:00,39.37,39.76,39.37,39.75,223200.0,39.37,39.76,39.37,39.75,223200.0
2008-09-26 15:30:00,39.76,39.89,39.7,39.86,275700.0,39.76,39.89,39.7,39.86,275700.0
2008-09-26 15:40:00,39.86,40.0,39.85,39.96,277700.0,39.86,40.0,39.85,39.96,277700.0
2008-09-26 15:50:00,39.95,40.1,39.83,40.01,380900.0,39.95,40.1,39.83,40.01,380900.0
2008-09-29 09:30:00,38.43,38.81,38.27,38.64,387700.0,38.43,38.81,38.27,38.64,387700.0
2008-09-29 09:40:00,38.64,38.69,38.12,38.12,170200.0,38.64,38.69,38.12,38.12,170200.0
2008-09-29 09:50:00,38.14,38.18,37.57,37.58,308500.0,38.14,38.18,37.57,37.58,308500.0
2008-09-29 10:00:00,37.58,37.7,37.42,37.65,307100.0,37.58,37.7,37.42,37.65,307100.0
2008-09-29 10:10:00,37.65,37.65,37.1,37.56,307300.0,37.65,37.65,37.1,37.56,307300.0
2008-09-29 10:20:00,37.55,37.9,37.29,37.89,203200.0,37.55,37.9,37.29,37.89,203200.0
2008-09-29 10:30:00,37.89,38.01,37.79,37.95,142000.0,37.89,38.01,37.79,37.95,142000.0
2008-09-29 10:40:00,37.95,38.29,37.78,38.25,103300.0,37.95,38.29,37.78,38.25,103300.0
2008-09-29 10:50:00,38.25,38.32,37.86,38.08,103700.0,38.25,38.32,37.86,38.08,103700.0
2008-09-29 11:00:00,38.08,38.08,37.77,37.88,95400.0,38.08,38.08,37.77,37.88,95400.0
2008-09-29 11:10:00,37.87,37.87,37.66,37.73,98900.0,37.87,37.87,37.66,37.73,98900.0
2008-09-29 11:20:00,37.72,37.81,37.46,37.5,135200.0,37.72,37.81,37.46,37.5,135200.0
2008-09-29 11:30:00,37.5,37.5,37.31,37.37,123400.0,37.5,37.5,37.31,37.37,123400.0
2008-09-29 11:40:00,37.38,37.5,37.18,37.44,143100.0,37.38,37.5,37.18,37.44,143100.0
2008-09-29 11:50:00,37.43,37.64,37.38,37.54,72600.0,37.43,37.64,37.38,37.54,72600.0
2008-09-29 12:00:00,37.54,37.66,37.47,37.63,103300.0,37.54,37.66,37.47,37.63,103300.0
2008-09-29 12:10:00,37.61,37.7,37.29,37.32,121100.0,37.61,37.7,37.29,37.32,121100.0
2008-09-29 12:20:00,37.31,37.44,37.31,37.44,91400.0,37.31,37.44,37.31,37.44,91400.0
2008-09-29 12:30:00,37.41,37.5,37.29,37.43,123700.0,37.41,37.5,37.29,37.43,123700.0
2008-09-29 12:40:00,37.44,37.8,37.43,37.61,216800.0,37.44,37.8,37.43,37.61,216800.0
2008-09-29 12:50:00,37.6,37.67,37.43,37.56,94700.0,37.6,37.67,37.43,37.56,94700.0
2008-09-29 13:00:00,37.55,37.56,37.32,37.43,102600.0,37.55,37.56,37.32,37.43,102600.0
2008-09-29 13:10:00,37.44,37.54,37.42,37.44,89700.0,37.44,37.54,37.42,37.44,89700.0
2008-09-29 13:20:00,37.44,37.8,37.36,37.8,112100.0,37.44,37.8,37.36,37.8,112100.0
2008-09-29 13:30:00,37.79,37.92,37.48,37.55,181400.0,37.79,37.92,37.48,37.55,181400.0
2008-09-29 13:40:00,37.55,37.61,36.0,37.04,289200.0,37.55,37.61,36.0,37.04,289200.0
2008-09-29 13:50:00,37.02,37.68,36.8,37.04,188000.0,37.02,37.68,36.8,37.04,188000.0
2008-09-29 14:00:00,37.05,37.4,36.4,36.69,305600.0,37.05,37.4,36.4,36.69,305600.0
2008-09-29 14:10:00,36.71,36.87,36.35,36.62,447000.0,36.71,36.87,36.35,36.62,447000.0
2008-09-29 14:20:00,36.63,37.53,36.61,37.19,318600.0,36.63,37.53,36.61,37.19,318600.0
2008-09-29 14:30:00,37.2,37.24,36.73,37.04,191300.0,37.2,37.24,36.73,37.04,191300.0
2008-09-29 14:40:00,37.04,37.06,36.8,36.82,177000.0,37.04,37.06,36.8,36.82,177000.0
2008-09-29 14:50:00,36.81,37.08,36.69,36.81,229900.0,36.81,37.08,36.69,36.81,229900.0
2008-09-29 15:00:00,36.82,36.95,36.59,36.59,157400.0,36.82,36.95,36.59,36.59,157400.0
2008-09-29 15:10:00,36.6,36.82,36.5,36.55,144400.0,36.6,36.82,36.5,36.55,144400.0
2008-09-29 15:20:00,36.55,36.6,36.21,36.21,314200.0,36.55,36.6,36.21,36.21,314200.0
2008-09-29 15:30:00,36.2,36.55,35.98,36.19,377100.0,36.2,36.55,35.98,36.19,377100.0
2008-09-29 15:40:00,36.2,37.64,36.19,37.24,539000.0,36.2,37.64,36.19,37.24,539000.0
2008-09-29 15:50:00,37.22,37.29,36.18,36.18,651900.0,37.22,37.29,36.18,36.18,651900.0
2008-09-30 09:30:00,36.75,37.0,36.49,36.65,619900.0,36.75,37.0,36.49,36.65,619900.0
2008-09-30 09:40:00,36.66,37.08,36.55,36.84,273900.0,36.66,37.08,36.55,36.84,273900.0
2008-09-30 09:50:00,36.84,37.05,36.73,37.0,298700.0,36.84,37.05,36.73,37.0,298700.0
2008-09-30 10:00:00,37.0,37.19,36.84,36.93,465200.0,37.0,37.19,36.84,36.93,465200.0
2008-09-30 10:10:00,36.91,37.47,36.91,37.42,111500.0,36.91,37.47,36.91,37.42,111500.0
2008-09-30 10:20:00,37.45,37.49,37.28,37.29,110400.0,37.45,37.49,37.28,37.29,110400.0
2008-09-30 10:30:00,37.29,37.47,37.21,37.44,69000.0,37.29,37.47,37.21,37.44,69000.0
2008-09-30 10:40:00,37.45,37.77,37.41,37.76,115700.0,37.45,37.77,37.41,37.76,115700.0
2008-09-30 10:50:00,37.76,37.76,37.47,37.56,126900.0,37.76,37.76,37.47,37.56,126900.0
2008-09-30 11:00:00,37.57,37.66,37.46,37.64,130500.0,37.57,37.66,37.46,37.64,130500.0
2008-09-30 11:10:00,37.64,37.71,37.57,37.68,170800.0,37.64,37.71,37.57,37.68,170800.0
2008-09-30 11:20:00,37.69,37.86,37.48,37.86,301600.0,37.69,37.86,37.48,37.86,301600.0
2008-09-30 11:30:00,37.85,37.99,37.76,37.8,235500.0,37.85,37.99,37.76,37.8,235500.0
2008-09-30 11:40:00,37.81,37.88,37.66,37.84,143200.0,37.81,37.88,37.66,37.84,143200.0
2008-09-30 11:50:00,37.85,37.93,37.76,37.85,151800.0,37.85,37.93,37.76,37.85,151800.0
2008-09-30 12:00:00,37.85,37.92,37.6,37.68,94600.0,37.85,37.92,37.6,37.68,94600.0
2008-09-30 12:10:00,37.69,37.7,37.4,37.4,100000.0,37.69,37.7,37.4,37.4,100000.0
2008-09-30 12:20:00,37.4,37.42,37.33,37.38,102300.0,37.4,37.42,37.33,37.38,102300.0
2008-09-30 12:30:00,37.37,37.41,37.36,37.4,107600.0,37.37,37.41,37.36,37.4,107600.0
2008-09-30 12:40:00,37.4,37.47,37.4,37.46,142300.0,37.4,37.47,37.4,37.46,142300.0
2008-09-30 12:50:00,37.46,37.46,37.41,37.46,84400.0,37.46,37.46,37.41,37.46,84400.0
2008-09-30 13:00:00,37.45,37.47,37.33,37.39,397700.0,37.45,37.47,37.33,37.39,397700.0
2008-09-30 13:10:00,37.38,37.67,37.35,37.57,229000.0,37.38,37.67,37.35,37.57,229000.0
2008-09-30 13:20:00,37.56,37.61,37.47,37.6,134600.0,37.56,37.61,37.47,37.6,134600.0
2008-09-30 13:30:00,37.6,37.93,37.59,37.8,117700.0,37.6,37.93,37.59,37.8,117700.0
2008-09-30 13:40:00,37.8,37.85,37.64,37.7,83700.0,37.8,37.85,37.64,37.7,83700.0
2008-09-30 13:50:00,37.7,37.73,37.64,37.7,103300.0,37.7,37.73,37.64,37.7,103300.0
2008-09-30 14:00:00,37.7,37.83,37.66,37.8,115400.0,37.7,37.83,37.66,37.8,115400.0
2008-09-30 14:10:00,37.79,37.9,37.78,37.87,85700.0,37.79,37.9,37.78,37.87,85700.0
2008-09-30 14:20:00,37.88,38.13,37.86,38.13,100000.0,37.88,38.13,37.86,38.13,100000.0
2008-09-30 14:30:00,38.13,38.41,38.12,38.37,318600.0,38.13,38.41,38.12,38.37,318600.0
2008-09-30 14:40:00,38.37,38.47,38.22,38.47,239400.0,38.37,38.47,38.22,38.47,239400.0
2008-09-30 14:50:00,38.47,38.85,38.41,38.72,319200.0,38.47,38.85,38.41,38.72,319200.0
2008-09-30 15:00:00,38.73,38.96,38.67,38.96,397100.0,38.73,38.96,38.67,38.96,397100.0
2008-09-30 15:10:00,38.95,38.95,38.47,38.49,322200.0,38.95,38.95,38.47,38.49,322200.0
2008-09-30 15:20:00,38.48,38.86,38.48,38.83,310800.0,38.48,38.86,38.48,38.83,310800.0
2008-09-30 15:30:00,38.84,38.95,38.74,38.85,388600.0,38.84,38.95,38.74,38.85,388600.0
2008-09-30 15:40:00,38.85,39.44,38.83,39.43,495400.0,38.85,39.44,38.83,39.43,495400.0
2008-09-30 15:50:00,39.44,39.53,39.34,39.47,744000.0,39.44,39.53,39.34,39.47,744000.0
2008-10-01 09:30:00,38.71,39.42,38.55,38.59,345200.0,38.71,39.42,38.55,38.59,345200.0
2008-10-01 09:40:00,38.58,38.85,38.33,38.8,242600.0,38.58,38.85,38.33,38.8,242600.0
2008-10-01 09:50:00,38.8,38.96,38.76,38.93,194300.0,38.8,38.96,38.76,38.93,194300.0
2008-10-01 10:00:00,38.93,38.94,38.59,38.68,253100.0,38.93,38.94,38.59,38.68,253100.0
2008-10-01 10:10:00,38.7,38.9,38.62,38.89,161500.0,38.7,38.9,38.62,38.89,161500.0
2008-10-01 10:20:00,38.89,38.95,38.82,38.87,156600.0,38.89,38.95,38.82,38.87,156600.0
2008-10-01 10:30:00,38.88,38.89,38.65,38.77,183200.0,38.88,38.89,38.65,38.77,183200.0
2008-10-01 10:40:00,38.77,38.89,38.49,38.51,187800.0,38.77,38.89,38.49,38.51,187800.0
2008-10-01 10:50:00,38.5,38.62,38.35,38.43,156800.0,38.5,38.62,38.35,38.43,156800.0
2008-10-01 11:00:00,38.43,38.45,38.15,38.22,172400.0,38.43,38.45,38.15,38.22,172400.0
2008-10-01 11:10:00,38.22,38.27,38.15,38.25,82800.0,38.22,38.27,38.15,38.25,82800.0
2008-10-01 11:20:00,38.25,38.42,38.19,38.29,95800.0,38.25,38.42,38.19,38.29,95800.0
2008-10-01 11:30:00,38.29,38.47,38.25,38.43,54800.0,38.29,38.47,38.25,38.43,54800.0
2008-10-01 11:40:00,38.42,38.43,38.24,38.38,49800.0,38.42,38.43,38.24,38.38,49800.0
2008-10-01 11:50:00,38.37,38.44,38.29,38.29,39900.0,38.37,38.44,38.29,38.29,39900.0
2008-10-01 12:00:00,38.29,38.3,38.18,38.19,60200.0,38.29,38.3,38.18,38.19,60200.0
2008-10-01 12:10:00,38.19,38.49,38.14,38.38,78000.0,38.19,38.49,38.14,38.38,78000.0
2008-10-01 12:20:00,38.38,38.39,38.27,38.31,105000.0,38.38,38.39,38.27,38.31,105000.0
2008-10-01 12:30:00,38.32,38.54,38.31,38.43,128600.0,38.32,38.54,38.31,38.43,128600.0
2008-10-01 12:40:00,38.45,38.74,38.41,38.7,183200.0,38.45,38.74,38.41,38.7,183200.0
2008-10-01 12:50:00,38.7,38.77,38.58,38.61,157600.0,38.7,38.77,38.58,38.61,157600.0
2008-10-01 13:00:00,38.62,38.64,38.3,38.4,76200.0,38.62,38.64,38.3,38.4,76200.0
2008-10-01 13:10:00,38.41,38.48,38.3,38.33,52600.0,38.41,38.48,38.3,38.33,52600.0
2008-10-01 13:20:00,38.32,38.36,38.17,38.2,74600.0,38.32,38.36,38.17,38.2,74600.0
2008-10-01 13:30:00,38.21,38.22,37.98,38.03,152000.0,38.21,38.22,37.98,38.03,152000.0
2008-10-01 13:40:00,38.03,38.4,37.91,38.18,254500.0,38.03,38.4,37.91,38.18,254500.0
2008-10-01 13:50:00,38.18,38.4,38.09,38.25,162000.0,38.18,38.4,38.09,38.25,162000.0
2008-10-01 14:00:00,38.25,38.4,38.09,38.27,115400.0,38.25,38.4,38.09,38.27,115400.0
2008-10-01 14:10:00,38.29,38.47,38.19,38.41,60700.0,38.29,38.47,38.19,38.41,60700.0
2008-10-01 14:20:00,38.42,38.54,38.35,38.5,94900.0,38.42,38.54,38.35,38.5,94900.0
2008-10-01 14:30:00,38.49,38.52,38.35,38.5,76000.0,38.49,38.52,38.35,38.5,76000.0
2008-10-01 14:40:00,38.52,38.59,38.42,38.56,130300.0,38.52,38.59,38.42,38.56,130300.0
2008-10-01 14:50:00,38.56,38.57,38.25,38.35,167400.0,38.56,38.57,38.25,38.35,167400.0
2008-10-01 15:00:00,38.33,38.36,38.19,38.28,94600.0,38.33,38.36,38.19,38.28,94600.0
2008-10-01 15:10:00,38.27,38.4,38.06,38.09,122200.0,38.27,38.4,38.06,38.09,122200.0
2008-10-01 15:20:00,38.1,38.19,38.05,38.07,113600.0,38.1,38.19,38.05,38.07,113600.0
2008-10-01 15:30:00,38.07,38.17,37.99,38.06,204200.0,38.07,38.17,37.99,38.06,204200.0
2008-10-01 15:40:00,38.06,38.2,38.01,38.03,199400.0,38.06,38.2,38.01,38.03,199400.0
2008-10-01 15:50:00,38.03,38.18,38.01,38.12,349800.0,38.03,38.18,38.01,38.12,349800.0
2008-10-02 09:30:00,37.88,37.9,36.9,36.9,343300.0,37.88,37.9,36.9,36.9,343300.0
2008-10-02 09:40:00,36.93,37.35,36.77,36.84,177000.0,36.93,37.35,36.77,36.84,177000.0
2008-10-02 09:50:00,36.84,36.91,36.09,36.09,301300.0,36.84,36.91,36.09,36.09,301300.0
2008-10-02 10:00:00,36.07,36.15,35.38,35.54,412600.0,36.07,36.15,35.38,35.54,412600.0
2008-10-02 10:10:00,35.54,36.03,35.53,36.01,368100.0,35.54,36.03,35.53,36.01,368100.0
2008-10-02 10:20:00,36.01,36.03,35.54,35.69,320600.0,36.01,36.03,35.54,35.69,320600.0
2008-10-02 10:30:00,35.69,36.2,35.69,36.13,163200.0,35.69,36.2,35.69,36.13,163200.0
2008-10-02 10:40:00,36.12,36.14,35.69,35.73,222300.0,36.12,36.14,35.69,35.73,222300.0
2008-10-02 10:50:00,35.73,36.06,35.72,36.04,151800.0,35.73,36.06,35.72,36.04,151800.0
2008-10-02 11:00:00,36.03,36.12,35.64,35.74,141300.0,36.03,36.12,35.64,35.74,141300.0
2008-10-02 11:10:00,35.74,35.87,35.69,35.85,110600.0,35.74,35.87,35.69,35.85,110600.0
2008-10-02 11:20:00,35.84,36.0,35.8,35.94,254400.0,35.84,36.0,35.8,35.94,254400.0
2008-10-02 11:30:00,35.93,36.14,35.83,36.12,143400.0,35.93,36.14,35.83,36.12,143400.0
2008-10-02 11:40:00,36.11,36.47,36.08,36.42,224800.0,36.11,36.47,36.08,36.42,224800.0
2008-10-02 11:50:00,36.42,36.45,36.19,36.31,83600.0,36.42,36.45,36.19,36.31,83600.0
2008-10-02 12:00:00,36.29,36.58,36.17,36.17,172500.0,36.29,36.58,36.17,36.17,172500.0
2008-10-02 12:10:00,36.16,36.17,35.97,36.03,94200.0,36.16,36.17,35.97,36.03,94200.0
2008-10-02 12:20:00,36.03,36.04,35.88,35.94,142500.0,36.03,36.04,35.88,35.94,142500.0
2008-10-02 12:30:00,35.93,35.96,35.84,35.85,141700.0,35.93,35.96,35.84,35.85,141700.0
2008-10-02 12:40:00,35.85,35.98,35.83,35.98,113200.0,35.85,35.98,35.83,35.98,113200.0
2008-10-02 12:50:00,35.99,36.08,35.87,35.95,172800.0,35.99,36.08,35.87,35.95,172800.0
2008-10-02 13:00:00,35.97,35.99,35.7,35.7,174900.0,35.97,35.99,35.7,35.7,174900.0
2008-10-02 13:10:00,35.69,35.81,35.54,35.69,213700.0,35.69,35.81,35.54,35.69,213700.0
2008-10-02 13:20:00,35.69,35.72,35.51,35.67,119900.0,35.69,35.72,35.51,35.67,119900.0
2008-10-02 13:30:00,35.67,35.75,35.67,35.72,104300.0,35.67,35.75,35.67,35.72,104300.0
2008-10-02 13:40:00,35.71,36.05,35.69,36.0,200800.0,35.71,36.05,35.69,36.0,200800.0
2008-10-02 13:50:00,36.0,36.01,35.74,35.96,160900.0,36.0,36.01,35.74,35.96,160900.0
2008-10-02 14:00:00,35.96,36.02,35.91,36.0,125800.0,35.96,36.02,35.91,36.0,125800.0
2008-10-02 14:10:00,36.0,36.05,35.85,35.86,135000.0,36.0,36.05,35.85,35.86,135000.0
2008-10-02 14:20:00,35.86,35.9,35.7,35.82,187000.0,35.86,35.9,35.7,35.82,187000.0
2008-10-02 14:30:00,35.81,35.89,35.57,35.73,201700.0,35.81,35.89,35.57,35.73,201700.0
2008-10-02 14:40:00,35.72,35.81,35.6,35.78,160600.0,35.72,35.81,35.6,35.78,160600.0
2008-10-02 14:50:00,35.78,35.85,35.69,35.77,193300.0,35.78,35.85,35.69,35.77,193300.0
2008-10-02 15:00:00,35.78,35.79,35.55,35.62,182100.0,35.78,35.79,35.55,35.62,182100.0
2008-10-02 15:10:00,35.63,35.71,35.51,35.55,212500.0,35.63,35.71,35.51,35.55,212500.0
2008-10-02 15:20:00,35.54,35.62,35.45,35.55,232500.0,35.54,35.62,35.45,35.55,232500.0
2008-10-02 15:30:00,35.56,35.64,35.41,35.41,366200.0,35.56,35.64,35.41,35.41,366200.0
2008-10-02 15:40:00,35.4,35.45,35.23,35.24,433900.0,35.4,35.45,35.23,35.24,433900.0
2008-10-02 15:50:00,35.24,35.37,35.11,35.22,699700.0,35.24,35.37,35.11,35.22,699700.0
2008-10-03 09:30:00,34.84,35.22,34.67,35.15,448800.0,34.84,35.22,34.67,35.15,448800.0
2008-10-03 09:40:00,35.15,35.48,35.03,35.26,546100.0,35.15,35.48,35.03,35.26,546100.0
2008-10-03 09:50:00,35.26,35.55,35.05,35.1,306800.0,35.26,35.55,35.05,35.1,306800.0
2008-10-03 10:00:00,35.1,35.25,35.0,35.08,250000.0,35.1,35.25,35.0,35.08,250000.0
2008-10-03 10:10:00,35.08,35.15,35.02,35.09,336100.0,35.08,35.15,35.02,35.09,336100.0
2008-10-03 10:20:00,35.08,35.39,35.03,35.3,219900.0,35.08,35.39,35.03,35.3,219900.0
2008-10-03 10:30:00,35.29,35.65,35.27,35.53,136600.0,35.29,35.65,35.27,35.53,136600.0
2008-10-03 10:40:00,35.52,35.7,35.45,35.69,193100.0,35.52,35.7,35.45,35.69,193100.0
2008-10-03 10:50:00,35.69,35.99,35.69,35.92,169500.0,35.69,35.99,35.69,35.92,169500.0
2008-10-03 11:00:00,35.92,36.17,35.91,36.15,419900.0,35.92,36.17,35.91,36.15,419900.0
2008-10-03 11:10:00,36.13,36.19,35.98,36.1,178800.0,36.13,36.19,35.98,36.1,178800.0
2008-10-03 11:20:00,36.1,36.16,35.97,35.99,127500.0,36.1,36.16,35.97,35.99,127500.0
2008-10-03 11:30:00,36.0,36.06,35.96,35.97,189600.0,36.0,36.06,35.96,35.97,189600.0
2008-10-03 11:40:00,35.98,36.0,35.85,35.85,110800.0,35.98,36.0,35.85,35.85,110800.0
2008-10-03 11:50:00,35.85,36.05,35.7,36.02,204400.0,35.85,36.05,35.7,36.02,204400.0
2008-10-03 12:00:00,36.02,36.05,35.81,35.83,166400.0,36.02,36.05,35.81,35.83,166400.0
2008-10-03 12:10:00,35.85,35.93,35.75,35.75,92400.0,35.85,35.93,35.75,35.75,92400.0
2008-10-03 12:20:00,35.75,35.87,35.56,35.87,162100.0,35.75,35.87,35.56,35.87,162100.0
2008-10-03 12:30:00,35.86,35.92,35.78,35.89,159200.0,35.86,35.92,35.78,35.89,159200.0
2008-10-03 12:40:00,35.89,35.9,35.7,35.81,121600.0,35.89,35.9,35.7,35.81,121600.0
2008-10-03 12:50:00,35.81,35.96,35.75,35.95,165800.0,35.81,35.96,35.75,35.95,165800.0
2008-10-03 13:00:00,35.95,36.07,35.77,35.98,227000.0,35.95,36.07,35.77,35.98,227000.0
2008-10-03 13:10:00,35.98,35.98,35.6,35.89,204000.0,35.98,35.98,35.6,35.89,204000.0
2008-10-03 13:20:00,35.89,36.04,35.24,35.35,265800.0,35.89,36.04,35.24,35.35,265800.0
2008-10-03 13:30:00,35.34,35.4,34.95,35.22,418300.0,35.34,35.4,34.95,35.22,418300.0
2008-10-03 13:40:00,35.22,35.22,34.6,34.99,492400.0,35.22,35.22,34.6,34.99,492400.0
2008-10-03 13:50:00,35.0,35.33,34.95,35.08,308600.0,35.0,35.33,34.95,35.08,308600.0
2008-10-03 14:00:00,35.08,35.28,34.92,35.23,225100.0,35.08,35.28,34.92,35.23,225100.0
2008-10-03 14:10:00,35.26,35.46,35.05,35.13,150800.0,35.26,35.46,35.05,35.13,150800.0
2008-10-03 14:20:00,35.15,35.15,34.65,34.69,243500.0,35.15,35.15,34.65,34.69,243500.0
2008-10-03 14:30:00,34.68,34.94,34.18,34.78,259200.0,34.68,34.94,34.18,34.78,259200.0
2008-10-03 14:40:00,34.79,35.01,34.54,34.82,139800.0,34.79,35.01,34.54,34.82,139800.0
2008-10-03 14:50:00,34.83,35.01,34.69,34.93,229500.0,34.83,35.01,34.69,34.93,229500.0
2008-10-03 15:00:00,34.92,34.92,34.5,34.59,337800.0,34.92,34.92,34.5,34.59,337800.0
2008-10-03 15:10:00,34.58,34.59,34.21,34.28,310100.0,34.58,34.59,34.21,34.28,310100.0
2008-10-03 15:20:00,34.28,34.32,34.0,34.15,330300.0,34.28,34.32,34.0,34.15,330300.0
2008-10-03 15:30:00,34.15,34.4,34.12,34.16,359600.0,34.15,34.4,34.12,34.16,359600.0
2008-10-03 15:40:00,34.16,34.16,33.77,33.8,549200.0,34.16,34.16,33.77,33.8,549200.0
2008-10-03 15:50:00,33.8,33.9,33.59,33.7,733400.0,33.8,33.9,33.59,33.7,733400.0
2008-10-06 09:30:00,31.63,33.33,31.62,32.98,1014600.0,31.63,33.33,31.62,32.98,1014600.0
2008-10-06 09:40:00,32.97,33.45,32.41,32.63,773900.0,32.97,33.45,32.41,32.63,773900.0
2008-10-06 09:50:00,32.66,32.81,32.21,32.44,233500.0,32.66,32.81,32.21,32.44,233500.0
2008-10-06 10:00:00,32.45,32.61,32.21,32.25,298200.0,32.45,32.61,32.21,32.25,298200.0
2008-10-06 10:10:00,32.25,32.35,31.91,32.0,460800.0,32.25,32.35,31.91,32.0,460800.0
2008-10-06 10:20:00,32.0,32.42,31.84,31.84,523700.0,32.0,32.42,31.84,31.84,523700.0
2008-10-06 10:30:00,31.84,32.01,31.68,31.68,295200.0,31.84,32.01,31.68,31.68,295200.0
2008-10-06 10:40:00,31.68,31.73,31.02,31.24,352300.0,31.68,31.73,31.02,31.24,352300.0
2008-10-06 10:50:00,31.25,31.26,30.76,31.25,566100.0,31.25,31.26,30.76,31.25,566100.0
2008-10-06 11:00:00,31.25,31.8,31.1,31.8,251600.0,31.25,31.8,31.1,31.8,251600.0
2008-10-06 11:10:00,31.8,31.92,31.47,31.9,198300.0,31.8,31.92,31.47,31.9,198300.0
2008-10-06 11:20:00,31.9,32.12,31.7,31.79,278700.0,31.9,32.12,31.7,31.79,278700.0
2008-10-06 11:30:00,31.78,31.97,31.53,31.93,217700.0,31.78,31.97,31.53,31.93,217700.0
2008-10-06 11:40:00,31.92,32.08,31.7,31.75,377200.0,31.92,32.08,31.7,31.75,377200.0
2008-10-06 11:50:00,31.74,31.86,31.41,31.54,234100.0,31.74,31.86,31.41,31.54,234100.0
2008-10-06 12:00:00,31.52,31.68,31.47,31.6,132000.0,31.52,31.68,31.47,31.6,132000.0
2008-10-06 12:10:00,31.61,31.63,31.39,31.49,187600.0,31.61,31.63,31.39,31.49,187600.0
2008-10-06 12:20:00,31.5,31.51,31.31,31.31,201000.0,31.5,31.51,31.31,31.31,201000.0
2008-10-06 12:30:00,31.3,31.45,31.21,31.24,290000.0,31.3,31.45,31.21,31.24,290000.0
2008-10-06 12:40:00,31.22,31.26,31.03,31.05,204900.0,31.22,31.26,31.03,31.05,204900.0
2008-10-06 12:50:00,31.05,31.06,30.8,30.9,252600.0,31.05,31.06,30.8,30.9,252600.0
2008-10-06 13:00:00,30.9,31.1,30.72,30.96,202300.0,30.9,31.1,30.72,30.96,202300.0
2008-10-06 13:10:00,30.99,31.03,30.86,30.99,196400.0,30.99,31.03,30.86,30.99,196400.0
2008-10-06 13:20:00,31.0,31.26,30.92,31.0,196000.0,31.0,31.26,30.92,31.0,196000.0
2008-10-06 13:30:00,31.0,31.01,30.81,30.89,142100.0,31.0,31.01,30.81,30.89,142100.0
2008-10-06 13:40:00,30.89,31.0,30.5,30.52,159400.0,30.89,31.0,30.5,30.52,159400.0
2008-10-06 13:50:00,30.52,30.88,30.5,30.75,298200.0,30.52,30.88,30.5,30.75,298200.0
2008-10-06 14:00:00,30.76,30.76,30.36,30.36,359800.0,30.76,30.76,30.36,30.36,359800.0
2008-10-06 14:10:00,30.39,30.41,29.85,29.86,515700.0,30.39,30.41,29.85,29.86,515700.0
2008-10-06 14:20:00,29.87,29.89,29.5,29.75,416600.0,29.87,29.89,29.5,29.75,416600.0
2008-10-06 14:30:00,29.75,29.83,29.52,29.72,461400.0,29.75,29.83,29.52,29.72,461400.0
2008-10-06 14:40:00,29.72,29.77,29.44,29.56,433000.0,29.72,29.77,29.44,29.56,433000.0
2008-10-06 14:50:00,29.54,29.94,29.41,29.81,458900.0,29.54,29.94,29.41,29.81,458900.0
2008-10-06 15:00:00,29.8,30.24,29.8,30.23,880200.0,29.8,30.24,29.8,30.23,880200.0
2008-10-06 15:10:00,30.23,30.56,29.94,30.49,618700.0,30.23,30.56,29.94,30.49,618700.0
2008-10-06 15:20:00,30.49,30.88,30.42,30.85,650000.0,30.49,30.88,30.42,30.85,650000.0
2008-10-06 15:30:00,30.85,30.89,30.03,30.12,846800.0,30.85,30.89,30.03,30.12,846800.0
2008-10-06 15:40:00,30.13,30.8,30.03,30.67,736500.0,30.13,30.8,30.03,30.67,736500.0
2008-10-06 15:50:00,30.67,30.87,30.47,30.67,964400.0,30.67,30.87,30.47,30.67,964400.0
2008-10-07 09:30:00,31.16,31.69,30.92,31.41,610800.0,31.16,31.69,30.92,31.41,610800.0
2008-10-07 09:40:00,31.41,31.68,31.14,31.45,441100.0,31.41,31.68,31.14,31.45,441100.0
2008-10-07 09:50:00,31.45,31.6,31.06,31.19,387300.0,31.45,31.6,31.06,31.19,387300.0
2008-10-07 10:00:00,31.2,31.44,30.91,31.2,242600.0,31.2,31.44,30.91,31.2,242600.0
2008-10-07 10:10:00,31.19,31.34,30.99,31.18,204500.0,31.19,31.34,30.99,31.18,204500.0
2008-10-07 10:20:00,31.19,31.54,30.97,31.5,242500.0,31.19,31.54,30.97,31.5,242500.0
2008-10-07 10:30:00,31.5,31.51,31.35,31.49,162000.0,31.5,31.51,31.35,31.49,162000.0
2008-10-07 10:40:00,31.49,31.5,31.12,31.32,137300.0,31.49,31.5,31.12,31.32,137300.0
2008-10-07 10:50:00,31.29,31.47,31.13,31.22,148300.0,31.29,31.47,31.13,31.22,148300.0
2008-10-07 11:00:00,31.22,31.31,31.12,31.31,97400.0,31.22,31.31,31.12,31.31,97400.0
2008-10-07 11:10:00,31.28,31.34,31.17,31.31,114500.0,31.28,31.34,31.17,31.31,114500.0
2008-10-07 11:20:00,31.31,31.32,30.92,31.13,210700.0,31.31,31.32,30.92,31.13,210700.0
2008-10-07 11:30:00,31.13,31.33,31.04,31.2,112500.0,31.13,31.33,31.04,31.2,112500.0
2008-10-07 11:40:00,31.2,31.5,31.09,31.43,144900.0,31.2,31.5,31.09,31.43,144900.0
2008-10-07 11:50:00,31.41,31.47,31.12,31.15,222400.0,31.41,31.47,31.12,31.15,222400.0
2008-10-07 12:00:00,31.14,31.17,30.84,30.95,227700.0,31.14,31.17,30.84,30.95,227700.0
2008-10-07 12:10:00,30.95,31.1,30.89,31.04,122800.0,30.95,31.1,30.89,31.04,122800.0
2008-10-07 12:20:00,31.06,31.13,30.61,30.74,157900.0,31.06,31.13,30.61,30.74,157900.0
2008-10-07 12:30:00,30.74,30.91,30.51,30.72,126200.0,30.74,30.91,30.51,30.72,126200.0
2008-10-07 12:40:00,30.73,30.81,30.39,30.46,228500.0,30.73,30.81,30.39,30.46,228500.0
2008-10-07 12:50:00,30.46,30.6,30.43,30.55,160800.0,30.46,30.6,30.43,30.55,160800.0
2008-10-07 13:00:00,30.54,30.91,30.52,30.85,150300.0,30.54,30.91,30.52,30.85,150300.0
2008-10-07 13:10:00,30.85,30.99,30.52,30.56,173800.0,30.85,30.99,30.52,30.56,173800.0
2008-10-07 13:20:00,30.57,30.6,30.21,30.33,273300.0,30.57,30.6,30.21,30.33,273300.0
2008-10-07 13:30:00,30.32,30.6,30.28,30.58,191500.0,30.32,30.6,30.28,30.58,191500.0
2008-10-07 13:40:00,30.58,30.58,30.1,30.12,184600.0,30.58,30.58,30.1,30.12,184600.0
2008-10-07 13:50:00,30.12,30.2,29.66,29.73,286200.0,30.12,30.2,29.66,29.73,286200.0
2008-10-07 14:00:00,29.71,30.13,29.7,30.0,226900.0,29.71,30.13,29.7,30.0,226900.0
2008-10-07 14:10:00,29.98,30.39,29.79,30.09,560100.0,29.98,30.39,29.79,30.09,560100.0
2008-10-07 14:20:00,30.09,30.4,29.89,30.09,408600.0,30.09,30.4,29.89,30.09,408600.0
2008-10-07 14:30:00,30.09,30.46,30.0,30.14,203100.0,30.09,30.46,30.0,30.14,203100.0
2008-10-07 14:40:00,30.14,30.33,29.81,30.05,173800.0,30.14,30.33,29.81,30.05,173800.0
2008-10-07 14:50:00,30.05,30.1,29.76,29.86,252500.0,30.05,30.1,29.76,29.86,252500.0
2008-10-07 15:00:00,29.85,29.91,29.59,29.83,281700.0,29.85,29.91,29.59,29.83,281700.0
2008-10-07 15:10:00,29.83,30.02,29.49,29.56,349700.0,29.83,30.02,29.49,29.56,349700.0
2008-10-07 15:20:00,29.56,29.71,29.41,29.64,358600.0,29.56,29.71,29.41,29.64,358600.0
2008-10-07 15:30:00,29.66,29.81,29.18,29.22,469200.0,29.66,29.81,29.18,29.22,469200.0
2008-10-07 15:40:00,29.22,29.23,28.86,28.92,614900.0,29.22,29.23,28.86,28.92,614900.0
2008-10-07 15:50:00,28.9,29.06,28.69,28.75,789000.0,28.9,29.06,28.69,28.75,789000.0
2008-10-08 09:30:00,28.88,29.74,28.44,28.83,564600.0,28.88,29.74,28.44,28.83,564600.0
2008-10-08 09:40:00,28.82,29.11,28.43,28.86,343700.0,28.82,29.11,28.43,28.86,343700.0
2008-10-08 09:50:00,28.87,29.61,28.73,29.4,562200.0,28.87,29.61,28.73,29.4,562200.0
2008-10-08 10:00:00,29.4,29.88,29.36,29.84,397100.0,29.4,29.88,29.36,29.84,397100.0
2008-10-08 10:10:00,29.84,29.96,29.51,29.8,679600.0,29.84,29.96,29.51,29.8,679600.0
2008-10-08 10:20:00,29.76,29.83,28.86,29.08,429500.0,29.76,29.83,28.86,29.08,429500.0
2008-10-08 10:30:00,29.08,29.45,28.83,29.07,393500.0,29.08,29.45,28.83,29.07,393500.0
2008-10-08 10:40:00,29.11,29.2,28.71,28.77,342900.0,29.11,29.2,28.71,28.77,342900.0
2008-10-08 10:50:00,28.77,29.23,28.59,29.16,382600.0,28.77,29.23,28.59,29.16,382600.0
2008-10-08 11:00:00,29.13,29.29,28.88,29.05,328400.0,29.13,29.29,28.88,29.05,328400.0
2008-10-08 11:10:00,29.04,29.51,28.98,29.51,237300.0,29.04,29.51,28.98,29.51,237300.0
2008-10-08 11:20:00,29.51,30.0,29.49,29.72,218700.0,29.51,30.0,29.49,29.72,218700.0
2008-10-08 11:30:00,29.72,29.91,29.26,29.52,132300.0,29.72,29.91,29.26,29.52,132300.0
2008-10-08 11:40:00,29.52,29.54,29.02,29.38,197600.0,29.52,29.54,29.02,29.38,197600.0
2008-10-08 11:50:00,29.4,29.72,29.0,29.64,182500.0,29.4,29.72,29.0,29.64,182500.0
2008-10-08 12:00:00,29.65,29.68,28.58,29.02,256100.0,29.65,29.68,28.58,29.02,256100.0
2008-10-08 12:10:00,28.99,29.21,28.93,29.07,153200.0,28.99,29.21,28.93,29.07,153200.0
2008-10-08 12:20:00,29.08,29.31,28.84,29.0,170200.0,29.08,29.31,28.84,29.0,170200.0
2008-10-08 12:30:00,29.01,29.3,28.82,29.05,160100.0,29.01,29.3,28.82,29.05,160100.0
2008-10-08 12:40:00,29.05,29.52,29.04,29.18,286700.0,29.05,29.52,29.04,29.18,286700.0
2008-10-08 12:50:00,29.18,29.49,29.16,29.42,187900.0,29.18,29.49,29.16,29.42,187900.0
2008-10-08 13:00:00,29.43,29.96,29.43,29.93,294400.0,29.43,29.96,29.43,29.93,294400.0
2008-10-08 13:10:00,29.91,30.31,29.84,30.23,347600.0,29.91,30.31,29.84,30.23,347600.0
2008-10-08 13:20:00,30.25,30.27,29.72,29.75,280100.0,30.25,30.27,29.72,29.75,280100.0
2008-10-08 13:30:00,29.73,30.38,29.64,30.09,297700.0,29.73,30.38,29.64,30.09,297700.0
2008-10-08 13:40:00,30.09,30.59,30.06,30.27,275500.0,30.09,30.59,30.06,30.27,275500.0
2008-10-08 13:50:00,30.26,30.65,30.19,30.5,283700.0,30.26,30.65,30.19,30.5,283700.0
2008-10-08 14:00:00,30.49,30.8,30.32,30.56,333900.0,30.49,30.8,30.32,30.56,333900.0
2008-10-08 14:10:00,30.57,30.86,30.37,30.75,251400.0,30.57,30.86,30.37,30.75,251400.0
2008-10-08 14:20:00,30.74,30.93,30.63,30.76,448900.0,30.74,30.93,30.63,30.76,448900.0
2008-10-08 14:30:00,30.74,30.94,30.49,30.61,304900.0,30.74,30.94,30.49,30.61,304900.0
2008-10-08 14:40:00,30.63,30.71,30.37,30.48,281900.0,30.63,30.71,30.37,30.48,281900.0
2008-10-08 14:50:00,30.48,30.74,30.42,30.6,242500.0,30.48,30.74,30.42,30.6,242500.0
2008-10-08 15:00:00,30.59,30.89,30.43,30.84,303900.0,30.59,30.89,30.43,30.84,303900.0
2008-10-08 15:10:00,30.79,30.87,30.62,30.84,258600.0,30.79,30.87,30.62,30.84,258600.0
2008-10-08 15:20:00,30.84,31.07,30.77,30.97,347200.0,30.84,31.07,30.77,30.97,347200.0
2008-10-08 15:30:00,30.96,31.19,30.78,30.88,686200.0,30.96,31.19,30.78,30.88,686200.0
2008-10-08 15:40:00,30.88,30.96,30.58,30.8,583000.0,30.88,30.96,30.58,30.8,583000.0
2008-10-08 15:50:00,30.81,30.81,30.0,30.0,817500.0,30.81,30.81,30.0,30.0,817500.0
2008-10-09 09:30:00,31.02,31.27,29.76,30.18,619600.0,31.02,31.27,29.76,30.18,619600.0
2008-10-09 09:40:00,30.22,31.03,30.2,30.26,318900.0,30.22,31.03,30.2,30.26,318900.0
2008-10-09 09:50:00,30.3,30.38,29.87,30.04,488800.0,30.3,30.38,29.87,30.04,488800.0
2008-10-09 10:00:00,30.04,30.28,29.79,30.27,376500.0,30.04,30.28,29.79,30.27,376500.0
2008-10-09 10:10:00,30.28,30.43,30.04,30.22,149700.0,30.28,30.43,30.04,30.22,149700.0
2008-10-09 10:20:00,30.22,30.23,29.81,29.84,197300.0,30.22,30.23,29.81,29.84,197300.0
2008-10-09 10:30:00,29.84,30.2,29.74,30.06,194900.0,29.84,30.2,29.74,30.06,194900.0
2008-10-09 10:40:00,30.06,30.23,29.75,30.06,217000.0,30.06,30.23,29.75,30.06,217000.0
2008-10-09 10:50:00,30.06,30.16,29.78,30.05,228900.0,30.06,30.16,29.78,30.05,228900.0
2008-10-09 11:00:00,30.07,30.19,29.64,29.96,239500.0,30.07,30.19,29.64,29.96,239500.0
2008-10-09 11:10:00,29.97,30.35,29.88,30.35,197000.0,29.97,30.35,29.88,30.35,197000.0
2008-10-09 11:20:00,30.33,30.38,30.03,30.25,180400.0,30.33,30.38,30.03,30.25,180400.0
2008-10-09 11:30:00,30.24,30.51,30.09,30.39,215800.0,30.24,30.51,30.09,30.39,215800.0
2008-10-09 11:40:00,30.39,30.53,29.9,30.24,237500.0,30.39,30.53,29.9,30.24,237500.0
2008-10-09 11:50:00,30.25,30.37,30.09,30.12,179700.0,30.25,30.37,30.09,30.12,179700.0
2008-10-09 12:00:00,30.13,30.2,29.99,30.16,186900.0,30.13,30.2,29.99,30.16,186900.0
2008-10-09 12:10:00,30.14,30.38,30.05,30.27,173700.0,30.14,30.38,30.05,30.27,173700.0
2008-10-09 12:20:00,30.26,30.32,30.07,30.09,109000.0,30.26,30.32,30.07,30.09,109000.0
2008-10-09 12:30:00,30.1,30.17,30.05,30.11,91500.0,30.1,30.17,30.05,30.11,91500.0
2008-10-09 12:40:00,30.11,30.16,29.93,29.96,159600.0,30.11,30.16,29.93,29.96,159600.0
2008-10-09 12:50:00,29.98,30.08,29.91,30.04,181100.0,29.98,30.08,29.91,30.04,181100.0
2008-10-09 13:00:00,30.06,30.21,30.06,30.09,99000.0,30.06,30.21,30.06,30.09,99000.0
2008-10-09 13:10:00,30.13,30.45,30.11,30.23,112700.0,30.13,30.45,30.11,30.23,112700.0
2008-10-09 13:20:00,30.23,30.48,30.05,30.32,153600.0,30.23,30.48,30.05,30.32,153600.0
2008-10-09 13:30:00,30.33,30.5,30.09,30.14,199300.0,30.33,30.5,30.09,30.14,199300.0
2008-10-09 13:40:00,30.15,30.3,30.1,30.2,116600.0,30.15,30.3,30.1,30.2,116600.0
2008-10-09 13:50:00,30.21,30.26,29.99,30.16,216300.0,30.21,30.26,29.99,30.16,216300.0
2008-10-09 14:00:00,30.15,30.3,30.1,30.24,108700.0,30.15,30.3,30.1,30.24,108700.0
2008-10-09 14:10:00,30.24,30.27,30.0,30.08,158900.0,30.24,30.27,30.0,30.08,158900.0
2008-10-09 14:20:00,30.08,30.2,29.96,30.08,138400.0,30.08,30.2,29.96,30.08,138400.0
2008-10-09 14:30:00,30.07,30.2,29.99,30.05,179500.0,30.07,30.2,29.99,30.05,179500.0
2008-10-09 14:40:00,30.05,30.22,30.0,30.07,275900.0,30.05,30.22,30.0,30.07,275900.0
2008-10-09 14:50:00,30.07,30.11,29.8,29.83,274300.0,30.07,30.11,29.8,29.83,274300.0
2008-10-09 15:00:00,29.84,29.98,29.48,29.93,299700.0,29.84,29.98,29.48,29.93,299700.0
2008-10-09 15:10:00,29.91,29.93,29.28,29.33,384100.0,29.91,29.93,29.28,29.33,384100.0
2008-10-09 15:20:00,29.32,29.51,29.19,29.24,424900.0,29.32,29.51,29.19,29.24,424900.0
2008-10-09 15:30:00,29.23,29.36,28.97,29.04,452300.0,29.23,29.36,28.97,29.04,452300.0
2008-10-09 15:40:00,29.04,29.09,28.0,28.11,551500.0,29.04,29.09,28.0,28.11,551500.0
2008-10-09 15:50:00,28.11,28.72,27.71,27.9,839700.0,28.11,28.72,27.71,27.9,839700.0
2008-10-10 09:30:00,26.22,28.6,25.99,27.29,488700.0,26.22,28.6,25.99,27.29,488700.0
2008-10-10 09:40:00,27.3,27.73,26.74,26.82,482900.0,27.3,27.73,26.74,26.82,482900.0
2008-10-10 09:50:00,26.84,27.3,25.96,26.82,439700.0,26.84,27.3,25.96,26.82,439700.0
2008-10-10 10:00:00,26.82,27.72,26.73,27.49,346700.0,26.82,27.72,26.73,27.49,346700.0
2008-10-10 10:10:00,27.47,27.7,27.04,27.48,369700.0,27.47,27.7,27.04,27.48,369700.0
2008-10-10 10:20:00,27.47,27.85,27.16,27.29,270000.0,27.47,27.85,27.16,27.29,270000.0
2008-10-10 10:30:00,27.29,27.56,27.02,27.14,376900.0,27.29,27.56,27.02,27.14,376900.0
2008-10-10 10:40:00,27.11,27.44,26.52,27.07,380500.0,27.11,27.44,26.52,27.07,380500.0
2008-10-10 10:50:00,27.07,27.08,26.61,26.78,231500.0,27.07,27.08,26.61,26.78,231500.0
2008-10-10 11:00:00,26.79,27.23,26.45,26.57,200300.0,26.79,27.23,26.45,26.57,200300.0
2008-10-10 11:10:00,26.55,26.95,26.16,26.37,272800.0,26.55,26.95,26.16,26.37,272800.0
2008-10-10 11:20:00,26.37,26.59,25.98,26.15,180100.0,26.37,26.59,25.98,26.15,180100.0
2008-10-10 11:30:00,26.15,26.39,25.94,26.27,188200.0,26.15,26.39,25.94,26.27,188200.0
2008-10-10 11:40:00,26.26,26.39,25.94,25.98,157800.0,26.26,26.39,25.94,25.98,157800.0
2008-10-10 11:50:00,25.97,26.21,25.77,25.95,248800.0,25.97,26.21,25.77,25.95,248800.0
2008-10-10 12:00:00,25.94,26.4,25.88,26.06,171100.0,25.94,26.4,25.88,26.06,171100.0
2008-10-10 12:10:00,26.06,26.4,25.94,26.17,149600.0,26.06,26.4,25.94,26.17,149600.0
2008-10-10 12:20:00,26.18,26.5,25.99,26.04,194900.0,26.18,26.5,25.99,26.04,194900.0
2008-10-10 12:30:00,26.02,26.31,25.97,26.06,260900.0,26.02,26.31,25.97,26.06,260900.0
2008-10-10 12:40:00,26.05,26.7,25.96,26.3,230400.0,26.05,26.7,25.96,26.3,230400.0
2008-10-10 12:50:00,26.3,26.45,26.24,26.31,178500.0,26.3,26.45,26.24,26.31,178500.0
2008-10-10 13:00:00,26.32,26.56,26.24,26.49,257100.0,26.32,26.56,26.24,26.49,257100.0
2008-10-10 13:10:00,26.48,26.51,26.25,26.36,343200.0,26.48,26.51,26.25,26.36,343200.0
2008-10-10 13:20:00,26.36,26.53,26.33,26.44,180700.0,26.36,26.53,26.33,26.44,180700.0
2008-10-10 13:30:00,26.46,26.51,26.06,26.38,203300.0,26.46,26.51,26.06,26.38,203300.0
2008-10-10 13:40:00,26.37,26.37,25.63,25.79,243000.0,26.37,26.37,25.63,25.79,243000.0
2008-10-10 13:50:00,25.8,26.27,25.69,26.23,337400.0,25.8,26.27,25.69,26.23,337400.0
2008-10-10 14:00:00,26.22,26.73,25.9,26.59,236100.0,26.22,26.73,25.9,26.59,236100.0
2008-10-10 14:10:00,26.58,26.75,26.12,26.17,229800.0,26.58,26.75,26.12,26.17,229800.0
2008-10-10 14:20:00,26.14,26.51,26.01,26.06,195600.0,26.14,26.51,26.01,26.06,195600.0
2008-10-10 14:30:00,26.05,26.29,25.82,26.17,230000.0,26.05,26.29,25.82,26.17,230000.0
2008-10-10 14:40:00,26.19,26.37,25.95,26.17,217700.0,26.19,26.37,25.95,26.17,217700.0
2008-10-10 14:50:00,26.16,26.28,25.73,26.09,369400.0,26.16,26.28,25.73,26.09,369400.0
2008-10-10 15:00:00,26.11,26.49,25.98,26.32,340800.0,26.11,26.49,25.98,26.32,340800.0
2008-10-10 15:10:00,26.31,27.44,26.26,27.26,553900.0,26.31,27.44,26.26,27.26,553900.0
2008-10-10 15:20:00,27.25,27.72,27.11,27.55,539600.0,27.25,27.72,27.11,27.55,539600.0
2008-10-10 15:30:00,27.58,28.88,27.55,28.28,618300.0,27.58,28.88,27.55,28.28,618300.0
2008-10-10 15:40:00,28.28,28.56,27.13,27.29,643800.0,28.28,28.56,27.13,27.29,643800.0
2008-10-10 15:50:00,27.28,27.38,26.38,27.35,811300.0,27.28,27.38,26.38,27.35,811300.0
2008-10-13 09:30:00,29.38,29.83,28.68,29.12,661700.0,29.38,29.83,28.68,29.12,661700.0
2008-10-13 09:40:00,29.12,30.38,29.12,30.26,621600.0,29.12,30.38,29.12,30.26,621600.0
2008-10-13 09:50:00,30.22,30.42,30.03,30.13,695300.0,30.22,30.42,30.03,30.13,695300.0
2008-10-13 10:00:00,30.13,30.2,29.75,30.02,272900.0,30.13,30.2,29.75,30.02,272900.0
2008-10-13 10:10:00,30.03,30.28,29.94,30.17,317500.0,30.03,30.28,29.94,30.17,317500.0
2008-10-13 10:20:00,30.17,30.38,30.08,30.32,280500.0,30.17,30.38,30.08,30.32,280500.0
2008-10-13 10:30:00,30.31,30.5,30.28,30.5,354300.0,30.31,30.5,30.28,30.5,354300.0
2008-10-13 10:40:00,30.5,30.73,30.3,30.3,292900.0,30.5,30.73,30.3,30.3,292900.0
2008-10-13 10:50:00,30.31,30.66,30.12,30.5,174100.0,30.31,30.66,30.12,30.5,174100.0
2008-10-13 11:00:00,30.5,30.61,30.23,30.24,104700.0,30.5,30.61,30.23,30.24,104700.0
2008-10-13 11:10:00,30.24,30.25,30.03,30.05,158800.0,30.24,30.25,30.03,30.05,158800.0
2008-10-13 11:20:00,30.05,30.19,30.05,30.16,153000.0,30.05,30.19,30.05,30.16,153000.0
2008-10-13 11:30:00,30.16,30.3,30.11,30.14,126800.0,30.16,30.3,30.11,30.14,126800.0
2008-10-13 11:40:00,30.16,30.18,30.05,30.07,143300.0,30.16,30.18,30.05,30.07,143300.0
2008-10-13 11:50:00,30.08,30.09,29.9,30.07,80200.0,30.08,30.09,29.9,30.07,80200.0
2008-10-13 12:00:00,30.06,30.13,29.94,30.08,135600.0,30.06,30.13,29.94,30.08,135600.0
2008-10-13 12:10:00,30.06,30.29,30.02,30.25,193000.0,30.06,30.29,30.02,30.25,193000.0
2008-10-13 12:20:00,30.27,30.3,30.16,30.25,79400.0,30.27,30.3,30.16,30.25,79400.0
2008-10-13 12:30:00,30.27,30.32,30.15,30.15,100300.0,30.27,30.32,30.15,30.15,100300.0
2008-10-13 12:40:00,30.15,30.3,30.14,30.28,54800.0,30.15,30.3,30.14,30.28,54800.0
2008-10-13 12:50:00,30.27,30.33,30.11,30.13,120200.0,30.27,30.33,30.11,30.13,120200.0
2008-10-13 13:00:00,30.12,30.2,30.09,30.14,127500.0,30.12,30.2,30.09,30.14,127500.0
2008-10-13 13:10:00,30.15,30.17,30.09,30.11,105800.0,30.15,30.17,30.09,30.11,105800.0
2008-10-13 13:20:00,30.1,30.21,30.1,30.16,93500.0,30.1,30.21,30.1,30.16,93500.0
2008-10-13 13:30:00,30.17,30.22,30.03,30.06,297700.0,30.17,30.22,30.03,30.06,297700.0
2008-10-13 13:40:00,30.06,30.06,29.74,29.77,304400.0,30.06,30.06,29.74,29.77,304400.0
2008-10-13 13:50:00,29.77,29.78,29.43,29.48,310900.0,29.77,29.78,29.43,29.48,310900.0
2008-10-13 14:00:00,29.48,29.66,29.45,29.48,391000.0,29.48,29.66,29.45,29.48,391000.0
2008-10-13 14:10:00,29.47,29.65,29.44,29.62,153600.0,29.47,29.65,29.44,29.62,153600.0
2008-10-13 14:20:00,29.62,29.64,29.29,29.34,188300.0,29.62,29.64,29.29,29.34,188300.0
2008-10-13 14:30:00,29.34,29.45,29.26,29.42,186000.0,29.34,29.45,29.26,29.42,186000.0
2008-10-13 14:40:00,29.43,29.72,29.42,29.55,193900.0,29.43,29.72,29.42,29.55,193900.0
2008-10-13 14:50:00,29.55,29.57,29.42,29.54,203300.0,29.55,29.57,29.42,29.54,203300.0
2008-10-13 15:00:00,29.54,29.85,29.53,29.72,256700.0,29.54,29.85,29.53,29.72,256700.0
2008-10-13 15:10:00,29.72,29.73,29.52,29.67,296200.0,29.72,29.73,29.52,29.67,296200.0
2008-10-13 15:20:00,29.67,29.8,29.55,29.62,373300.0,29.67,29.8,29.55,29.62,373300.0
2008-10-13 15:30:00,29.62,29.68,29.51,29.62,556200.0,29.62,29.68,29.51,29.62,556200.0
2008-10-13 15:40:00,29.61,29.66,29.5,29.66,658600.0,29.61,29.66,29.5,29.66,658600.0
2008-10-13 15:50:00,29.66,30.41,29.66,30.41,1049400.0,29.66,30.41,29.66,30.41,1049400.0
2008-10-14 09:30:00,31.33,31.45,30.5,30.82,469600.0,31.33,31.45,30.5,30.82,469600.0
2008-10-14 09:40:00,30.83,31.36,30.69,31.25,402600.0,30.83,31.36,30.69,31.25,402600.0
2008-10-14 09:50:00,31.25,31.29,30.64,30.65,354600.0,31.25,31.29,30.64,30.65,354600.0
2008-10-14 10:00:00,30.65,31.27,30.55,30.79,389200.0,30.65,31.27,30.55,30.79,389200.0
2008-10-14 10:10:00,30.79,30.94,30.48,30.79,346600.0,30.79,30.94,30.48,30.79,346600.0
2008-10-14 10:20:00,30.77,30.92,30.32,30.49,253700.0,30.77,30.92,30.32,30.49,253700.0
2008-10-14 10:30:00,30.51,30.62,30.01,30.08,198100.0,30.51,30.62,30.01,30.08,198100.0
2008-10-14 10:40:00,30.08,30.16,29.48,29.89,330300.0,30.08,30.16,29.48,29.89,330300.0
2008-10-14 10:50:00,29.91,30.23,29.8,30.0,206500.0,29.91,30.23,29.8,30.0,206500.0
2008-10-14 11:00:00,30.01,30.02,29.62,29.75,163400.0,30.01,30.02,29.62,29.75,163400.0
2008-10-14 11:10:00,29.75,29.91,29.62,29.87,190900.0,29.75,29.91,29.62,29.87,190900.0
2008-10-14 11:20:00,29.89,30.24,29.69,30.0,191000.0,29.89,30.24,29.69,30.0,191000.0
2008-10-14 11:30:00,30.0,30.15,29.76,29.91,165400.0,30.0,30.15,29.76,29.91,165400.0
2008-10-14 11:40:00,29.92,30.41,29.88,30.35,191000.0,29.92,30.41,29.88,30.35,191000.0
2008-10-14 11:50:00,30.33,30.34,30.03,30.06,69700.0,30.33,30.34,30.03,30.06,69700.0
2008-10-14 12:00:00,30.03,30.04,29.7,29.91,126300.0,30.03,30.04,29.7,29.91,126300.0
2008-10-14 12:10:00,29.91,29.98,29.72,29.93,90800.0,29.91,29.98,29.72,29.93,90800.0
2008-10-14 12:20:00,29.89,29.95,29.73,29.95,81600.0,29.89,29.95,29.73,29.95,81600.0
2008-10-14 12:30:00,29.94,30.11,29.87,30.07,179500.0,29.94,30.11,29.87,30.07,179500.0
2008-10-14 12:40:00,30.07,30.12,29.95,30.07,154400.0,30.07,30.12,29.95,30.07,154400.0
2008-10-14 12:50:00,30.07,30.13,29.76,29.77,77200.0,30.07,30.13,29.76,29.77,77200.0
2008-10-14 13:00:00,29.78,29.8,29.64,29.71,118400.0,29.78,29.8,29.64,29.71,118400.0
2008-10-14 13:10:00,29.7,29.77,29.64,29.75,109800.0,29.7,29.77,29.64,29.75,109800.0
2008-10-14 13:20:00,29.76,29.84,29.61,29.82,71300.0,29.76,29.84,29.61,29.82,71300.0
2008-10-14 13:30:00,29.83,30.11,29.79,29.83,133500.0,29.83,30.11,29.79,29.83,133500.0
2008-10-14 13:40:00,29.81,30.0,29.76,29.86,133200.0,29.81,30.0,29.76,29.86,133200.0
2008-10-14 13:50:00,29.86,29.91,29.62,29.7,106700.0,29.86,29.91,29.62,29.7,106700.0
2008-10-14 14:00:00,29.68,29.77,29.4,29.53,141700.0,29.68,29.77,29.4,29.53,141700.0
2008-10-14 14:10:00,29.53,29.53,29.06,29.23,232100.0,29.53,29.53,29.06,29.23,232100.0
2008-10-14 14:20:00,29.22,29.49,29.04,29.47,213600.0,29.22,29.49,29.04,29.47,213600.0
2008-10-14 14:30:00,29.49,29.58,29.2,29.38,133800.0,29.49,29.58,29.2,29.38,133800.0
2008-10-14 14:40:00,29.37,29.39,28.86,28.94,234500.0,29.37,29.39,28.86,28.94,234500.0
2008-10-14 14:50:00,28.95,29.65,28.9,29.01,327000.0,28.95,29.65,28.9,29.01,327000.0
2008-10-14 15:00:00,29.02,29.36,28.91,29.34,206900.0,29.02,29.36,28.91,29.34,206900.0
2008-10-14 15:10:00,29.35,29.63,29.24,29.39,322700.0,29.35,29.63,29.24,29.39,322700.0
2008-10-14 15:20:00,29.4,29.51,29.07,29.45,174000.0,29.4,29.51,29.07,29.45,174000.0
2008-10-14 15:30:00,29.47,29.88,29.26,29.32,236400.0,29.47,29.88,29.26,29.32,236400.0
2008-10-14 15:40:00,29.35,29.93,29.28,29.72,334800.0,29.35,29.93,29.28,29.72,334800.0
2008-10-14 15:50:00,29.71,29.71,29.2,29.2,538100.0,29.71,29.71,29.2,29.2,538100.0
2008-10-15 09:30:00,28.92,29.82,28.7,28.7,231200.0,28.92,29.82,28.7,28.7,231200.0
2008-10-15 09:40:00,28.7,28.77,28.51,28.59,154600.0,28.7,28.77,28.51,28.59,154600.0
2008-10-15 09:50:00,28.59,29.03,28.45,29.01,195600.0,28.59,29.03,28.45,29.01,195600.0
2008-10-15 10:00:00,29.01,29.01,28.67,28.82,218200.0,29.01,29.01,28.67,28.82,218200.0
2008-10-15 10:10:00,28.8,29.03,28.69,28.75,199500.0,28.8,29.03,28.69,28.75,199500.0
2008-10-15 10:20:00,28.75,28.99,28.72,28.99,164700.0,28.75,28.99,28.72,28.99,164700.0
2008-10-15 10:30:00,28.98,29.22,28.91,29.06,170600.0,28.98,29.22,28.91,29.06,170600.0
2008-10-15 10:40:00,29.04,29.1,28.57,28.6,206800.0,29.04,29.1,28.57,28.6,206800.0
2008-10-15 10:50:00,28.59,28.73,28.47,28.52,188200.0,28.59,28.73,28.47,28.52,188200.0
2008-10-15 11:00:00,28.53,28.85,28.47,28.83,125000.0,28.53,28.85,28.47,28.83,125000.0
2008-10-15 11:10:00,28.83,28.85,28.63,28.77,112900.0,28.83,28.85,28.63,28.77,112900.0
2008-10-15 11:20:00,28.76,28.84,28.44,28.84,118900.0,28.76,28.84,28.44,28.84,118900.0
2008-10-15 11:30:00,28.83,28.93,28.69,28.86,186800.0,28.83,28.93,28.69,28.86,186800.0
2008-10-15 11:40:00,28.85,28.95,28.6,28.66,92200.0,28.85,28.95,28.6,28.66,92200.0
2008-10-15 11:50:00,28.67,28.73,28.51,28.63,63700.0,28.67,28.73,28.51,28.63,63700.0
2008-10-15 12:00:00,28.62,28.74,28.45,28.45,126900.0,28.62,28.74,28.45,28.45,126900.0
2008-10-15 12:10:00,28.45,28.53,28.36,28.5,102400.0,28.45,28.53,28.36,28.5,102400.0
2008-10-15 12:20:00,28.5,28.62,28.41,28.43,111500.0,28.5,28.62,28.41,28.43,111500.0
2008-10-15 12:30:00,28.43,28.53,28.36,28.41,49800.0,28.43,28.53,28.36,28.41,49800.0
2008-10-15 12:40:00,28.41,28.64,28.41,28.62,97300.0,28.41,28.64,28.41,28.62,97300.0
2008-10-15 12:50:00,28.6,28.67,28.5,28.52,77100.0,28.6,28.67,28.5,28.52,77100.0
2008-10-15 13:00:00,28.51,28.51,28.29,28.31,78000.0,28.51,28.51,28.29,28.31,78000.0
2008-10-15 13:10:00,28.31,28.36,28.06,28.09,84000.0,28.31,28.36,28.06,28.09,84000.0
2008-10-15 13:20:00,28.09,28.23,27.88,27.91,141600.0,28.09,28.23,27.88,27.91,141600.0
2008-10-15 13:30:00,27.92,27.97,27.68,27.81,230100.0,27.92,27.97,27.68,27.81,230100.0
2008-10-15 13:40:00,27.8,27.86,27.69,27.82,157200.0,27.8,27.86,27.69,27.82,157200.0
2008-10-15 13:50:00,27.82,27.88,27.63,27.75,144000.0,27.82,27.88,27.63,27.75,144000.0
2008-10-15 14:00:00,27.75,27.82,27.47,27.55,153000.0,27.75,27.82,27.47,27.55,153000.0
2008-10-15 14:10:00,27.58,27.58,27.32,27.38,120000.0,27.58,27.58,27.32,27.38,120000.0
2008-10-15 14:20:00,27.4,27.88,27.37,27.84,170900.0,27.4,27.88,27.37,27.84,170900.0
2008-10-15 14:30:00,27.85,27.92,27.61,27.66,110800.0,27.85,27.92,27.61,27.66,110800.0
2008-10-15 14:40:00,27.67,28.15,27.67,28.15,158600.0,27.67,28.15,27.67,28.15,158600.0
2008-10-15 14:50:00,28.15,28.17,27.64,27.72,195900.0,28.15,28.17,27.64,27.72,195900.0
2008-10-15 15:00:00,27.71,28.07,27.44,28.05,187500.0,27.71,28.07,27.44,28.05,187500.0
2008-10-15 15:10:00,28.04,28.08,27.56,27.71,152000.0,28.04,28.08,27.56,27.71,152000.0
2008-10-15 15:20:00,27.75,27.84,27.34,27.47,213100.0,27.75,27.84,27.34,27.47,213100.0
2008-10-15 15:30:00,27.48,27.53,27.11,27.25,366300.0,27.48,27.53,27.11,27.25,366300.0
2008-10-15 15:40:00,27.25,27.45,26.82,26.91,567300.0,27.25,27.45,26.82,26.91,567300.0
2008-10-15 15:50:00,26.91,26.91,25.97,26.05,906200.0,26.91,26.91,25.97,26.05,906200.0
2008-10-16 09:30:00,26.0,26.02,25.0,25.29,386000.0,26.0,26.02,25.0,25.29,386000.0
2008-10-16 09:40:00,25.26,25.65,25.22,25.62,464500.0,25.26,25.65,25.22,25.62,464500.0
2008-10-16 09:50:00,25.64,25.89,25.62,25.86,293200.0,25.64,25.89,25.62,25.86,293200.0
2008-10-16 10:00:00,25.87,26.05,25.32,25.33,645000.0,25.87,26.05,25.32,25.33,645000.0
2008-10-16 10:10:00,25.3,25.36,24.76,25.13,339100.0,25.3,25.36,24.76,25.13,339100.0
2008-10-16 10:20:00,25.11,25.54,25.03,25.04,297200.0,25.11,25.54,25.03,25.04,297200.0
2008-10-16 10:30:00,25.04,25.12,24.45,24.8,505900.0,25.04,25.12,24.45,24.8,505900.0
2008-10-16 10:40:00,24.81,25.36,24.65,25.31,348900.0,24.81,25.36,24.65,25.31,348900.0
2008-10-16 10:50:00,25.31,25.49,25.2,25.26,530900.0,25.31,25.49,25.2,25.26,530900.0
2008-10-16 11:00:00,25.26,25.48,24.96,25.31,370800.0,25.26,25.48,24.96,25.31,370800.0
2008-10-16 11:10:00,25.31,25.45,24.84,25.18,237900.0,25.31,25.45,24.84,25.18,237900.0
2008-10-16 11:20:00,25.18,25.76,25.15,25.67,246400.0,25.18,25.76,25.15,25.67,246400.0
2008-10-16 11:30:00,25.66,26.12,25.63,25.97,265400.0,25.66,26.12,25.63,25.97,265400.0
2008-10-16 11:40:00,25.96,26.48,25.94,26.32,282900.0,25.96,26.48,25.94,26.32,282900.0
2008-10-16 11:50:00,26.31,26.68,26.18,26.55,273600.0,26.31,26.68,26.18,26.55,273600.0
2008-10-16 12:00:00,26.55,26.64,26.22,26.51,213800.0,26.55,26.64,26.22,26.51,213800.0
2008-10-16 12:10:00,26.5,27.46,26.48,27.29,313400.0,26.5,27.46,26.48,27.29,313400.0
2008-10-16 12:20:00,27.27,27.64,26.92,26.99,347200.0,27.27,27.64,26.92,26.99,347200.0
2008-10-16 12:30:00,26.98,27.16,26.81,27.05,205800.0,26.98,27.16,26.81,27.05,205800.0
2008-10-16 12:40:00,27.07,27.14,26.55,26.87,195600.0,27.07,27.14,26.55,26.87,195600.0
2008-10-16 12:50:00,26.88,26.9,26.45,26.55,225900.0,26.88,26.9,26.45,26.55,225900.0
2008-10-16 13:00:00,26.52,26.89,26.38,26.47,197800.0,26.52,26.89,26.38,26.47,197800.0
2008-10-16 13:10:00,26.48,27.08,26.44,26.93,167000.0,26.48,27.08,26.44,26.93,167000.0
2008-10-16 13:20:00,26.95,27.19,26.75,26.83,117300.0,26.95,27.19,26.75,26.83,117300.0
2008-10-16 13:30:00,26.82,27.01,26.47,26.56,134400.0,26.82,27.01,26.47,26.56,134400.0
2008-10-16 13:40:00,26.57,27.19,26.55,27.03,214900.0,26.57,27.19,26.55,27.03,214900.0
2008-10-16 13:50:00,27.03,27.68,27.0,27.51,204200.0,27.03,27.68,27.0,27.51,204200.0
2008-10-16 14:00:00,27.51,27.6,27.18,27.26,183700.0,27.51,27.6,27.18,27.26,183700.0
2008-10-16 14:10:00,27.26,27.36,26.93,26.98,156300.0,27.26,27.36,26.93,26.98,156300.0
2008-10-16 14:20:00,26.96,26.99,26.64,26.81,159900.0,26.96,26.99,26.64,26.81,159900.0
2008-10-16 14:30:00,26.82,26.98,26.66,26.95,141300.0,26.82,26.98,26.66,26.95,141300.0
2008-10-16 14:40:00,26.96,27.33,26.8,27.31,125300.0,26.96,27.33,26.8,27.31,125300.0
2008-10-16 14:50:00,27.31,27.5,27.18,27.29,144100.0,27.31,27.5,27.18,27.29,144100.0
2008-10-16 15:00:00,27.28,27.95,27.15,27.91,238100.0,27.28,27.95,27.15,27.91,238100.0
2008-10-16 15:10:00,27.94,28.21,27.76,27.9,254000.0,27.94,28.21,27.76,27.9,254000.0
2008-10-16 15:20:00,27.89,27.91,27.56,27.7,218100.0,27.89,27.91,27.56,27.7,218100.0
2008-10-16 15:30:00,27.72,27.94,27.4,27.47,295100.0,27.72,27.94,27.4,27.47,295100.0
2008-10-16 15:40:00,27.46,27.75,27.41,27.69,586700.0,27.46,27.75,27.41,27.69,586700.0
2008-10-16 15:50:00,27.69,27.71,27.63,27.7,732800.0,27.69,27.71,27.63,27.7,732800.0
2008-10-17 09:30:00,27.09,27.38,26.83,27.18,1133800.0,27.09,27.38,26.83,27.18,1133800.0
2008-10-17 09:40:00,27.18,27.96,27.09,27.65,279900.0,27.18,27.96,27.09,27.65,279900.0
2008-10-17 09:50:00,27.61,27.86,27.47,27.82,214800.0,27.61,27.86,27.47,27.82,214800.0
2008-10-17 10:00:00,27.82,27.91,27.26,27.36,279600.0,27.82,27.91,27.26,27.36,279600.0
2008-10-17 10:10:00,27.36,27.58,27.05,27.45,199600.0,27.36,27.58,27.05,27.45,199600.0
2008-10-17 10:20:00,27.46,27.63,27.3,27.6,96500.0,27.46,27.63,27.3,27.6,96500.0
2008-10-17 10:30:00,27.61,27.63,27.21,27.35,147500.0,27.61,27.63,27.21,27.35,147500.0
2008-10-17 10:40:00,27.35,27.78,27.31,27.75,99500.0,27.35,27.78,27.31,27.75,99500.0
2008-10-17 10:50:00,27.76,27.93,27.66,27.89,155400.0,27.76,27.93,27.66,27.89,155400.0
2008-10-17 11:00:00,27.9,28.26,27.9,28.15,191200.0,27.9,28.26,27.9,28.15,191200.0
2008-10-17 11:10:00,28.12,28.22,27.95,28.11,177200.0,28.12,28.22,27.95,28.11,177200.0
2008-10-17 11:20:00,28.12,28.28,28.02,28.08,214900.0,28.12,28.28,28.02,28.08,214900.0
2008-10-17 11:30:00,28.04,28.26,27.98,28.08,191700.0,28.04,28.26,27.98,28.08,191700.0
2008-10-17 11:40:00,28.08,28.16,27.94,28.03,119700.0,28.08,28.16,27.94,28.03,119700.0
2008-10-17 11:50:00,28.03,28.22,28.03,28.14,80500.0,28.03,28.22,28.03,28.14,80500.0
2008-10-17 12:00:00,28.13,28.28,28.05,28.21,62700.0,28.13,28.28,28.05,28.21,62700.0
2008-10-17 12:10:00,28.21,28.36,28.13,28.28,94600.0,28.21,28.36,28.13,28.28,94600.0
2008-10-17 12:20:00,28.27,28.49,28.25,28.35,95600.0,28.27,28.49,28.25,28.35,95600.0
2008-10-17 12:30:00,28.35,28.44,28.18,28.41,85400.0,28.35,28.44,28.18,28.41,85400.0
2008-10-17 12:40:00,28.41,28.64,28.4,28.6,134500.0,28.41,28.64,28.4,28.6,134500.0
2008-10-17 12:50:00,28.6,28.94,28.51,28.9,169200.0,28.6,28.94,28.51,28.9,169200.0
2008-10-17 13:00:00,28.88,29.1,28.78,28.84,147400.0,28.88,29.1,28.78,28.84,147400.0
2008-10-17 13:10:00,28.83,28.92,28.72,28.82,107300.0,28.83,28.92,28.72,28.82,107300.0
2008-10-17 13:20:00,28.82,29.35,28.79,29.19,160600.0,28.82,29.35,28.79,29.19,160600.0
2008-10-17 13:30:00,29.2,29.61,29.18,29.56,219800.0,29.2,29.61,29.18,29.56,219800.0
2008-10-17 13:40:00,29.57,29.8,29.36,29.45,157600.0,29.57,29.8,29.36,29.45,157600.0
2008-10-17 13:50:00,29.45,29.66,29.27,29.39,181000.0,29.45,29.66,29.27,29.39,181000.0
2008-10-17 14:00:00,29.39,29.56,29.18,29.21,338200.0,29.39,29.56,29.18,29.21,338200.0
2008-10-17 14:10:00,29.22,29.3,28.93,28.93,179100.0,29.22,29.3,28.93,28.93,179100.0
2008-10-17 14:20:00,28.93,29.05,28.75,28.75,219800.0,28.93,29.05,28.75,28.75,219800.0
2008-10-17 14:30:00,28.75,29.06,28.48,28.49,183600.0,28.75,29.06,28.48,28.49,183600.0
2008-10-17 14:40:00,28.49,29.04,28.44,28.93,314700.0,28.49,29.04,28.44,28.93,314700.0
2008-10-17 14:50:00,28.93,29.0,28.64,28.92,260800.0,28.93,29.0,28.64,28.92,260800.0
2008-10-17 15:00:00,28.92,29.22,28.88,28.94,219300.0,28.92,29.22,28.88,28.94,219300.0
2008-10-17 15:10:00,28.94,28.95,28.53,28.54,213900.0,28.94,28.95,28.53,28.54,213900.0
2008-10-17 15:20:00,28.54,28.69,28.23,28.6,427200.0,28.54,28.69,28.23,28.6,427200.0
2008-10-17 15:30:00,28.6,28.88,28.19,28.39,329800.0,28.6,28.88,28.19,28.39,329800.0
2008-10-17 15:40:00,28.38,28.74,28.33,28.37,289800.0,28.38,28.74,28.33,28.37,289800.0
2008-10-17 15:50:00,28.38,28.52,27.86,28.06,742800.0,28.38,28.52,27.86,28.06,742800.0
2008-10-20 09:30:00,27.99,28.78,27.79,28.25,378100.0,27.99,28.78,27.79,28.25,378100.0
2008-10-20 09:40:00,28.25,28.52,28.01,28.48,248500.0,28.25,28.52,28.01,28.48,248500.0
2008-10-20 09:50:00,28.48,28.94,28.48,28.9,159400.0,28.48,28.94,28.48,28.9,159400.0
2008-10-20 10:00:00,28.9,29.15,28.69,28.81,214900.0,28.9,29.15,28.69,28.81,214900.0
2008-10-20 10:10:00,28.83,28.92,28.46,28.73,154900.0,28.83,28.92,28.46,28.73,154900.0
2008-10-20 10:20:00,28.73,28.8,28.62,28.63,118500.0,28.73,28.8,28.62,28.63,118500.0
2008-10-20 10:30:00,28.64,28.93,28.61,28.78,89600.0,28.64,28.93,28.61,28.78,89600.0
2008-10-20 10:40:00,28.78,28.84,28.47,28.68,109100.0,28.78,28.84,28.47,28.68,109100.0
2008-10-20 10:50:00,28.7,28.76,28.38,28.5,110800.0,28.7,28.76,28.38,28.5,110800.0
2008-10-20 11:00:00,28.49,28.49,28.03,28.03,147700.0,28.49,28.49,28.03,28.03,147700.0
2008-10-20 11:10:00,28.01,28.04,27.79,27.94,115300.0,28.01,28.04,27.79,27.94,115300.0
2008-10-20 11:20:00,27.96,28.17,27.94,28.15,77800.0,27.96,28.17,27.94,28.15,77800.0
2008-10-20 11:30:00,28.17,28.26,28.04,28.09,66400.0,28.17,28.26,28.04,28.09,66400.0
2008-10-20 11:40:00,28.1,28.47,28.02,28.42,91300.0,28.1,28.47,28.02,28.42,91300.0
2008-10-20 11:50:00,28.41,28.58,28.39,28.48,74100.0,28.41,28.58,28.39,28.48,74100.0
2008-10-20 12:00:00,28.48,28.5,28.35,28.46,44600.0,28.48,28.5,28.35,28.46,44600.0
2008-10-20 12:10:00,28.47,28.71,28.43,28.59,66400.0,28.47,28.71,28.43,28.59,66400.0
2008-10-20 12:20:00,28.59,28.68,28.46,28.57,47900.0,28.59,28.68,28.46,28.57,47900.0
2008-10-20 12:30:00,28.58,28.72,28.49,28.54,52600.0,28.58,28.72,28.49,28.54,52600.0
2008-10-20 12:40:00,28.55,28.55,28.37,28.54,51100.0,28.55,28.55,28.37,28.54,51100.0
2008-10-20 12:50:00,28.54,28.54,28.31,28.33,66400.0,28.54,28.54,28.31,28.33,66400.0
2008-10-20 13:00:00,28.33,28.36,28.19,28.27,64400.0,28.33,28.36,28.19,28.27,64400.0
2008-10-20 13:10:00,28.27,28.48,28.27,28.45,59600.0,28.27,28.48,28.27,28.45,59600.0
2008-10-20 13:20:00,28.46,28.6,28.38,28.54,53300.0,28.46,28.6,28.38,28.54,53300.0
2008-10-20 13:30:00,28.55,28.67,28.4,28.47,72700.0,28.55,28.67,28.4,28.47,72700.0
2008-10-20 13:40:00,28.48,28.73,28.41,28.7,72500.0,28.48,28.73,28.41,28.7,72500.0
2008-10-20 13:50:00,28.71,28.76,28.57,28.6,52500.0,28.71,28.76,28.57,28.6,52500.0
2008-10-20 14:00:00,28.6,28.91,28.57,28.78,70800.0,28.6,28.91,28.57,28.78,70800.0
2008-10-20 14:10:00,28.78,28.85,28.64,28.67,77700.0,28.78,28.85,28.64,28.67,77700.0
2008-10-20 14:20:00,28.67,28.75,28.52,28.6,61600.0,28.67,28.75,28.52,28.6,61600.0
2008-10-20 14:30:00,28.61,28.7,28.48,28.7,92600.0,28.61,28.7,28.48,28.7,92600.0
2008-10-20 14:40:00,28.71,28.89,28.67,28.73,88400.0,28.71,28.89,28.67,28.73,88400.0
2008-10-20 14:50:00,28.73,28.83,28.63,28.8,154200.0,28.73,28.83,28.63,28.8,154200.0
2008-10-20 15:00:00,28.8,28.97,28.75,28.89,196300.0,28.8,28.97,28.75,28.89,196300.0
2008-10-20 15:10:00,28.88,28.98,28.67,28.78,220700.0,28.88,28.98,28.67,28.78,220700.0
2008-10-20 15:20:00,28.78,28.8,28.64,28.76,351900.0,28.78,28.8,28.64,28.76,351900.0
2008-10-20 15:30:00,28.74,29.15,28.61,29.03,199000.0,28.74,29.15,28.61,29.03,199000.0
2008-10-20 15:40:00,29.03,29.08,28.84,28.99,172300.0,29.03,29.08,28.84,28.99,172300.0
2008-10-20 15:50:00,28.99,29.38,28.92,29.32,336500.0,28.99,29.38,28.92,29.32,336500.0
2008-10-21 09:30:00,29.31,29.31,28.59,28.87,175400.0,29.31,29.31,28.59,28.87,175400.0
2008-10-21 09:40:00,28.87,29.13,28.87,28.95,129400.0,28.87,29.13,28.87,28.95,129400.0
2008-10-21 09:50:00,28.94,29.09,28.86,29.08,155500.0,28.94,29.09,28.86,29.08,155500.0
2008-10-21 10:00:00,29.09,29.49,29.09,29.49,225500.0,29.09,29.49,29.09,29.49,225500.0
2008-10-21 10:10:00,29.49,29.64,29.36,29.52,227600.0,29.49,29.64,29.36,29.52,227600.0
2008-10-21 10:20:00,29.52,29.65,29.3,29.43,129400.0,29.52,29.65,29.3,29.43,129400.0
2008-10-21 10:30:00,29.42,29.42,29.18,29.18,101300.0,29.42,29.42,29.18,29.18,101300.0
2008-10-21 10:40:00,29.19,29.24,28.98,29.0,143300.0,29.19,29.24,28.98,29.0,143300.0
2008-10-21 10:50:00,29.0,29.06,28.94,28.98,145100.0,29.0,29.06,28.94,28.98,145100.0
2008-10-21 11:00:00,28.96,29.07,28.9,28.95,192900.0,28.96,29.07,28.9,28.95,192900.0
2008-10-21 11:10:00,28.94,29.02,28.93,28.93,137900.0,28.94,29.02,28.93,28.93,137900.0
2008-10-21 11:20:00,28.94,28.95,28.8,28.9,89800.0,28.94,28.95,28.8,28.9,89800.0
2008-10-21 11:30:00,28.9,29.04,28.9,29.0,155700.0,28.9,29.04,28.9,29.0,155700.0
2008-10-21 11:40:00,29.0,29.08,28.83,28.84,96600.0,29.0,29.08,28.83,28.84,96600.0
2008-10-21 11:50:00,28.83,28.83,28.3,28.36,145100.0,28.83,28.83,28.3,28.36,145100.0
2008-10-21 12:00:00,28.34,28.58,28.25,28.39,117100.0,28.34,28.58,28.25,28.39,117100.0
2008-10-21 12:10:00,28.43,28.5,28.14,28.23,120800.0,28.43,28.5,28.14,28.23,120800.0
2008-10-21 12:20:00,28.26,28.34,28.11,28.25,61100.0,28.26,28.34,28.11,28.25,61100.0
2008-10-21 12:30:00,28.26,28.43,28.2,28.34,46000.0,28.26,28.43,28.2,28.34,46000.0
2008-10-21 12:40:00,28.36,28.37,28.01,28.09,183300.0,28.36,28.37,28.01,28.09,183300.0
2008-10-21 12:50:00,28.1,28.13,27.85,27.86,136500.0,28.1,28.13,27.85,27.86,136500.0
2008-10-21 13:00:00,27.86,28.13,27.85,28.06,96200.0,27.86,28.13,27.85,28.06,96200.0
2008-10-21 13:10:00,28.07,28.14,28.03,28.09,70400.0,28.07,28.14,28.03,28.09,70400.0
2008-10-21 13:20:00,28.1,28.35,28.05,28.07,123000.0,28.1,28.35,28.05,28.07,123000.0
2008-10-21 13:30:00,28.08,28.18,28.0,28.16,139800.0,28.08,28.18,28.0,28.16,139800.0
2008-10-21 13:40:00,28.16,28.16,28.06,28.1,115700.0,28.16,28.16,28.06,28.1,115700.0
2008-10-21 13:50:00,28.09,28.16,28.03,28.16,89100.0,28.09,28.16,28.03,28.16,89100.0
2008-10-21 14:00:00,28.16,28.26,28.09,28.15,95900.0,28.16,28.26,28.09,28.15,95900.0
2008-10-21 14:10:00,28.15,28.23,28.05,28.18,278100.0,28.15,28.23,28.05,28.18,278100.0
2008-10-21 14:20:00,28.18,28.27,28.1,28.24,123000.0,28.18,28.27,28.1,28.24,123000.0
2008-10-21 14:30:00,28.24,28.34,28.13,28.27,71800.0,28.24,28.34,28.13,28.27,71800.0
2008-10-21 14:40:00,28.25,28.52,28.25,28.31,145800.0,28.25,28.52,28.25,28.31,145800.0
2008-10-21 14:50:00,28.3,28.33,28.22,28.31,81800.0,28.3,28.33,28.22,28.31,81800.0
2008-10-21 15:00:00,28.31,28.53,28.23,28.26,104700.0,28.31,28.53,28.23,28.26,104700.0
2008-10-21 15:10:00,28.25,28.37,28.07,28.07,115600.0,28.25,28.37,28.07,28.07,115600.0
2008-10-21 15:20:00,28.08,28.11,27.79,27.84,364100.0,28.08,28.11,27.79,27.84,364100.0
2008-10-21 15:30:00,27.84,27.92,27.71,27.83,289100.0,27.84,27.92,27.71,27.83,289100.0
2008-10-21 15:40:00,27.84,27.96,27.57,27.62,369200.0,27.84,27.96,27.57,27.62,369200.0
2008-10-21 15:50:00,27.61,27.83,27.45,27.55,738400.0,27.61,27.83,27.45,27.55,738400.0
2008-10-22 09:30:00,27.05,27.31,26.51,26.53,301300.0,27.05,27.31,26.51,26.53,301300.0
2008-10-22 09:40:00,26.54,26.75,26.44,26.74,349500.0,26.54,26.75,26.44,26.74,349500.0
2008-10-22 09:50:00,26.74,26.77,26.25,26.47,301600.0,26.74,26.77,26.25,26.47,301600.0
2008-10-22 10:00:00,26.47,26.61,26.0,26.17,349300.0,26.47,26.61,26.0,26.17,349300.0
2008-10-22 10:10:00,26.2,26.74,26.2,26.42,222200.0,26.2,26.74,26.2,26.42,222200.0
2008-10-22 10:20:00,26.41,26.56,26.38,26.47,244500.0,26.41,26.56,26.38,26.47,244500.0
2008-10-22 10:30:00,26.46,26.65,26.36,26.63,114900.0,26.46,26.65,26.36,26.63,114900.0
2008-10-22 10:40:00,26.61,26.71,26.37,26.6,165800.0,26.61,26.71,26.37,26.6,165800.0
2008-10-22 10:50:00,26.59,26.64,26.35,26.45,152900.0,26.59,26.64,26.35,26.45,152900.0
2008-10-22 11:00:00,26.44,26.46,26.16,26.22,94100.0,26.44,26.46,26.16,26.22,94100.0
2008-10-22 11:10:00,26.22,26.35,26.13,26.22,105200.0,26.22,26.35,26.13,26.22,105200.0
2008-10-22 11:20:00,26.23,26.23,25.97,26.04,174800.0,26.23,26.23,25.97,26.04,174800.0
2008-10-22 11:30:00,26.03,26.12,25.84,26.0,247800.0,26.03,26.12,25.84,26.0,247800.0
2008-10-22 11:40:00,26.0,26.14,25.93,26.01,186200.0,26.0,26.14,25.93,26.01,186200.0
2008-10-22 11:50:00,26.02,26.18,26.0,26.17,90400.0,26.02,26.18,26.0,26.17,90400.0
2008-10-22 12:00:00,26.17,26.21,26.05,26.15,75600.0,26.17,26.21,26.05,26.15,75600.0
2008-10-22 12:10:00,26.14,26.14,26.0,26.14,94600.0,26.14,26.14,26.0,26.14,94600.0
2008-10-22 12:20:00,26.14,26.3,26.08,26.2,129600.0,26.14,26.3,26.08,26.2,129600.0
2008-10-22 12:30:00,26.21,26.21,26.09,26.17,70700.0,26.21,26.21,26.09,26.17,70700.0
2008-10-22 12:40:00,26.17,26.3,26.13,26.15,91300.0,26.17,26.3,26.13,26.15,91300.0
2008-10-22 12:50:00,26.16,26.17,25.98,26.03,224000.0,26.16,26.17,25.98,26.03,224000.0
2008-10-22 13:00:00,26.03,26.07,25.87,26.06,95200.0,26.03,26.07,25.87,26.06,95200.0
2008-10-22 13:10:00,26.06,26.06,25.89,26.0,112600.0,26.06,26.06,25.89,26.0,112600.0
2008-10-22 13:20:00,25.99,26.0,25.8,25.86,113900.0,25.99,26.0,25.8,25.86,113900.0
2008-10-22 13:30:00,25.87,25.92,25.69,25.8,173300.0,25.87,25.92,25.69,25.8,173300.0
2008-10-22 13:40:00,25.8,25.95,25.76,25.93,105200.0,25.8,25.95,25.76,25.93,105200.0
2008-10-22 13:50:00,25.92,26.0,25.78,25.95,104100.0,25.92,26.0,25.78,25.95,104100.0
2008-10-22 14:00:00,25.95,26.01,25.76,25.78,100500.0,25.95,26.01,25.76,25.78,100500.0
2008-10-22 14:10:00,25.77,25.88,25.74,25.82,133500.0,25.77,25.88,25.74,25.82,133500.0
2008-10-22 14:20:00,25.81,25.97,25.79,25.95,149800.0,25.81,25.97,25.79,25.95,149800.0
2008-10-22 14:30:00,25.95,25.95,25.7,25.77,372500.0,25.95,25.95,25.7,25.77,372500.0
2008-10-22 14:40:00,25.76,25.76,25.61,25.73,191400.0,25.76,25.76,25.61,25.73,191400.0
2008-10-22 14:50:00,25.73,25.74,25.55,25.69,173400.0,25.73,25.74,25.55,25.69,173400.0
2008-10-22 15:00:00,25.69,25.73,25.52,25.6,240600.0,25.69,25.73,25.52,25.6,240600.0
2008-10-22 15:10:00,25.61,25.63,25.06,25.06,410500.0,25.61,25.63,25.06,25.06,410500.0
2008-10-22 15:20:00,25.06,25.35,25.06,25.13,453900.0,25.06,25.35,25.06,25.13,453900.0
2008-10-22 15:30:00,25.13,25.14,24.77,24.78,536400.0,25.13,25.14,24.77,24.78,536400.0
2008-10-22 15:40:00,24.78,25.12,24.56,24.91,668800.0,24.78,25.12,24.56,24.91,668800.0
2008-10-22 15:50:00,24.92,25.45,24.86,25.45,678800.0,24.92,25.45,24.86,25.45,678800.0
2008-10-23 09:30:00,25.0,25.71,24.76,24.81,182800.0,25.0,25.71,24.76,24.81,182800.0
2008-10-23 09:40:00,24.83,25.28,24.5,24.51,243800.0,24.83,25.28,24.5,24.51,243800.0
2008-10-23 09:50:00,24.51,24.82,24.31,24.78,234700.0,24.51,24.82,24.31,24.78,234700.0
2008-10-23 10:00:00,24.81,25.05,24.63,24.84,214200.0,24.81,25.05,24.63,24.84,214200.0
2008-10-23 10:10:00,24.87,25.07,24.77,24.9,208500.0,24.87,25.07,24.77,24.9,208500.0
2008-10-23 10:20:00,24.9,25.11,24.69,24.84,219400.0,24.9,25.11,24.69,24.84,219400.0
2008-10-23 10:30:00,24.84,24.95,24.59,24.7,153200.0,24.84,24.95,24.59,24.7,153200.0
2008-10-23 10:40:00,24.69,25.24,24.67,24.88,278100.0,24.69,25.24,24.67,24.88,278100.0
2008-10-23 10:50:00,24.88,25.46,24.88,25.35,230600.0,24.88,25.46,24.88,25.35,230600.0
2008-10-23 11:00:00,25.4,25.54,25.19,25.35,129500.0,25.4,25.54,25.19,25.35,129500.0
2008-10-23 11:10:00,25.33,25.44,25.07,25.16,105500.0,25.33,25.44,25.07,25.16,105500.0
2008-10-23 11:20:00,25.15,25.22,25.01,25.13,126700.0,25.15,25.22,25.01,25.13,126700.0
2008-10-23 11:30:00,25.13,25.19,24.95,24.98,170100.0,25.13,25.19,24.95,24.98,170100.0
2008-10-23 11:40:00,24.99,25.0,24.69,24.84,158900.0,24.99,25.0,24.69,24.84,158900.0
2008-10-23 11:50:00,24.85,24.98,24.74,24.91,103600.0,24.85,24.98,24.74,24.91,103600.0
2008-10-23 12:00:00,24.91,24.91,24.58,24.61,130600.0,24.91,24.91,24.58,24.61,130600.0
2008-10-23 12:10:00,24.59,24.71,24.43,24.44,92100.0,24.59,24.71,24.43,24.44,92100.0
2008-10-23 12:20:00,24.44,24.59,24.16,24.26,141700.0,24.44,24.59,24.16,24.26,141700.0
2008-10-23 12:30:00,24.28,24.47,24.16,24.39,141200.0,24.28,24.47,24.16,24.39,141200.0
2008-10-23 12:40:00,24.37,24.56,24.2,24.41,195900.0,24.37,24.56,24.2,24.41,195900.0
2008-10-23 12:50:00,24.41,24.55,24.19,24.2,184700.0,24.41,24.55,24.19,24.2,184700.0
2008-10-23 13:00:00,24.19,24.37,23.99,24.22,298500.0,24.19,24.37,23.99,24.22,298500.0
2008-10-23 13:10:00,24.23,24.51,24.15,24.36,201100.0,24.23,24.51,24.15,24.36,201100.0
2008-10-23 13:20:00,24.35,24.35,24.06,24.06,140900.0,24.35,24.35,24.06,24.06,140900.0
2008-10-23 13:30:00,24.07,24.21,23.9,24.08,278800.0,24.07,24.21,23.9,24.08,278800.0
2008-10-23 13:40:00,24.05,24.27,23.96,24.02,285700.0,24.05,24.27,23.96,24.02,285700.0
2008-10-23 13:50:00,24.04,24.12,23.85,24.04,178400.0,24.04,24.12,23.85,24.04,178400.0
2008-10-23 14:00:00,24.02,24.02,23.71,23.8,229800.0,24.02,24.02,23.71,23.8,229800.0
2008-10-23 14:10:00,23.81,23.88,23.54,23.57,226500.0,23.81,23.88,23.54,23.57,226500.0
2008-10-23 14:20:00,23.57,23.8,23.41,23.71,274800.0,23.57,23.8,23.41,23.71,274800.0
2008-10-23 14:30:00,23.71,24.04,23.55,24.01,356000.0,23.71,24.04,23.55,24.01,356000.0
2008-10-23 14:40:00,24.03,24.06,23.68,23.7,350700.0,24.03,24.06,23.68,23.7,350700.0
2008-10-23 14:50:00,23.7,23.89,23.58,23.83,229200.0,23.7,23.89,23.58,23.83,229200.0
2008-10-23 15:00:00,23.83,24.38,23.65,24.38,339700.0,23.83,24.38,23.65,24.38,339700.0
2008-10-23 15:10:00,24.33,24.64,24.1,24.17,405100.0,24.33,24.64,24.1,24.17,405100.0
2008-10-23 15:20:00,24.17,24.59,24.06,24.44,490900.0,24.17,24.59,24.06,24.44,490900.0
2008-10-23 15:30:00,24.43,24.49,24.06,24.11,622700.0,24.43,24.49,24.06,24.11,622700.0
2008-10-23 15:40:00,24.1,24.91,24.02,24.88,773200.0,24.1,24.91,24.02,24.88,773200.0
2008-10-23 15:50:00,24.88,24.97,24.63,24.97,736800.0,24.88,24.97,24.63,24.97,736800.0
2008-10-24 09:30:00,23.65,23.99,22.94,23.19,303600.0,23.65,23.99,22.94,23.19,303600.0
2008-10-24 09:40:00,23.17,23.27,22.88,23.08,442800.0,23.17,23.27,22.88,23.08,442800.0
2008-10-24 09:50:00,23.08,23.97,22.89,23.51,393500.0,23.08,23.97,22.89,23.51,393500.0
2008-10-24 10:00:00,23.53,24.1,23.36,23.62,439300.0,23.53,24.1,23.36,23.62,439300.0
2008-10-24 10:10:00,23.61,24.02,23.5,23.72,317000.0,23.61,24.02,23.5,23.72,317000.0
2008-10-24 10:20:00,23.74,23.98,23.52,23.81,232500.0,23.74,23.98,23.52,23.81,232500.0
2008-10-24 10:30:00,23.79,23.86,23.53,23.62,242600.0,23.79,23.86,23.53,23.62,242600.0
2008-10-24 10:40:00,23.62,23.79,23.5,23.63,142000.0,23.62,23.79,23.5,23.63,142000.0
2008-10-24 10:50:00,23.63,23.86,23.6,23.77,167400.0,23.63,23.86,23.6,23.77,167400.0
2008-10-24 11:00:00,23.75,23.91,23.6,23.67,183800.0,23.75,23.91,23.6,23.67,183800.0
2008-10-24 11:10:00,23.66,23.74,23.47,23.63,136100.0,23.66,23.74,23.47,23.63,136100.0
2008-10-24 11:20:00,23.63,24.04,23.62,23.92,199900.0,23.63,24.04,23.62,23.92,199900.0
2008-10-24 11:30:00,23.92,24.33,23.82,24.24,250500.0,23.92,24.33,23.82,24.24,250500.0
2008-10-24 11:40:00,24.25,24.31,23.99,24.16,197400.0,24.25,24.31,23.99,24.16,197400.0
2008-10-24 11:50:00,24.16,24.16,23.89,23.95,145000.0,24.16,24.16,23.89,23.95,145000.0
2008-10-24 12:00:00,23.94,24.05,23.8,24.03,124500.0,23.94,24.05,23.8,24.03,124500.0
2008-10-24 12:10:00,24.02,24.24,23.91,24.0,137700.0,24.02,24.24,23.91,24.0,137700.0
2008-10-24 12:20:00,24.02,24.08,23.69,23.69,126500.0,24.02,24.08,23.69,23.69,126500.0
2008-10-24 12:30:00,23.67,23.8,23.64,23.76,117300.0,23.67,23.8,23.64,23.76,117300.0
2008-10-24 12:40:00,23.74,23.74,23.52,23.67,174400.0,23.74,23.74,23.52,23.67,174400.0
2008-10-24 12:50:00,23.68,23.88,23.61,23.78,182700.0,23.68,23.88,23.61,23.78,182700.0
2008-10-24 13:00:00,23.78,23.91,23.77,23.85,137300.0,23.78,23.91,23.77,23.85,137300.0
2008-10-24 13:10:00,23.85,24.12,23.79,24.04,142100.0,23.85,24.12,23.79,24.04,142100.0
2008-10-24 13:20:00,24.05,24.14,23.78,23.82,156900.0,24.05,24.14,23.78,23.82,156900.0
2008-10-24 13:30:00,23.83,23.83,23.52,23.52,183300.0,23.83,23.83,23.52,23.52,183300.0
2008-10-24 13:40:00,23.52,23.59,23.29,23.31,216100.0,23.52,23.59,23.29,23.31,216100.0
2008-10-24 13:50:00,23.3,23.56,23.28,23.28,215300.0,23.3,23.56,23.28,23.28,215300.0
2008-10-24 14:00:00,23.29,23.47,23.28,23.47,139700.0,23.29,23.47,23.28,23.47,139700.0
2008-10-24 14:10:00,23.47,23.85,23.46,23.84,335100.0,23.47,23.85,23.46,23.84,335100.0
2008-10-24 14:20:00,23.85,23.85,23.62,23.73,337700.0,23.85,23.85,23.62,23.73,337700.0
2008-10-24 14:30:00,23.73,24.21,23.73,24.06,330700.0,23.73,24.21,23.73,24.06,330700.0
2008-10-24 14:40:00,24.05,24.21,23.71,23.89,345200.0,24.05,24.21,23.71,23.89,345200.0
2008-10-24 14:50:00,23.88,24.44,23.85,24.36,271700.0,23.88,24.44,23.85,24.36,271700.0
2008-10-24 15:00:00,24.35,24.63,24.18,24.3,318100.0,24.35,24.63,24.18,24.3,318100.0
2008-10-24 15:10:00,24.31,24.48,24.02,24.05,223300.0,24.31,24.48,24.02,24.05,223300.0
2008-10-24 15:20:00,24.02,24.56,23.96,24.36,361000.0,24.02,24.56,23.96,24.36,361000.0
2008-10-24 15:30:00,24.36,24.36,23.98,24.04,305600.0,24.36,24.36,23.98,24.04,305600.0
2008-10-24 15:40:00,24.05,24.25,23.96,24.18,335600.0,24.05,24.25,23.96,24.18,335600.0
2008-10-24 15:50:00,24.18,24.45,23.8,23.86,649900.0,24.18,24.45,23.8,23.86,649900.0
2008-10-27 09:30:00,23.44,24.16,22.83,23.16,250100.0,23.44,24.16,22.83,23.16,250100.0
2008-10-27 09:40:00,23.17,23.48,22.94,23.19,202500.0,23.17,23.48,22.94,23.19,202500.0
2008-10-27 09:50:00,23.19,23.38,23.1,23.38,305200.0,23.19,23.38,23.1,23.38,305200.0
2008-10-27 10:00:00,23.4,23.58,23.2,23.21,206300.0,23.4,23.58,23.2,23.21,206300.0
2008-10-27 10:10:00,23.21,23.32,23.03,23.05,131000.0,23.21,23.32,23.03,23.05,131000.0
2008-10-27 10:20:00,23.06,23.26,23.02,23.08,134300.0,23.06,23.26,23.02,23.08,134300.0
2008-10-27 10:30:00,23.06,23.25,22.98,23.18,181800.0,23.06,23.25,22.98,23.18,181800.0
2008-10-27 10:40:00,23.19,23.31,22.95,23.29,137500.0,23.19,23.31,22.95,23.29,137500.0
2008-10-27 10:50:00,23.28,23.54,23.24,23.48,217800.0,23.28,23.54,23.24,23.48,217800.0
2008-10-27 11:00:00,23.49,23.69,23.33,23.66,144900.0,23.49,23.69,23.33,23.66,144900.0
2008-10-27 11:10:00,23.64,23.76,23.44,23.44,174200.0,23.64,23.76,23.44,23.44,174200.0
2008-10-27 11:20:00,23.46,23.6,23.4,23.58,95800.0,23.46,23.6,23.4,23.58,95800.0
2008-10-27 11:30:00,23.57,23.61,23.25,23.41,145100.0,23.57,23.61,23.25,23.41,145100.0
2008-10-27 11:40:00,23.42,23.72,23.34,23.49,137800.0,23.42,23.72,23.34,23.49,137800.0
2008-10-27 11:50:00,23.48,23.62,23.42,23.6,138500.0,23.48,23.62,23.42,23.6,138500.0
2008-10-27 12:00:00,23.6,23.8,23.6,23.73,220600.0,23.6,23.8,23.6,23.73,220600.0
2008-10-27 12:10:00,23.73,23.89,23.73,23.79,285300.0,23.73,23.89,23.73,23.79,285300.0
2008-10-27 12:20:00,23.79,23.95,23.73,23.77,151700.0,23.79,23.95,23.73,23.77,151700.0
2008-10-27 12:30:00,23.76,24.04,23.71,23.9,155700.0,23.76,24.04,23.71,23.9,155700.0
2008-10-27 12:40:00,23.9,24.13,23.86,23.97,337100.0,23.9,24.13,23.86,23.97,337100.0
2008-10-27 12:50:00,23.97,24.24,23.95,24.19,246600.0,23.97,24.24,23.95,24.19,246600.0
2008-10-27 13:00:00,24.18,24.33,24.01,24.08,202800.0,24.18,24.33,24.01,24.08,202800.0
2008-10-27 13:10:00,24.07,24.27,24.02,24.21,119600.0,24.07,24.27,24.02,24.21,119600.0
2008-10-27 13:20:00,24.21,24.4,24.17,24.39,154000.0,24.21,24.4,24.17,24.39,154000.0
2008-10-27 13:30:00,24.37,24.61,24.37,24.52,225800.0,24.37,24.61,24.37,24.52,225800.0
2008-10-27 13:40:00,24.52,24.74,24.52,24.72,188300.0,24.52,24.74,24.52,24.72,188300.0
2008-10-27 13:50:00,24.71,24.74,24.56,24.59,118200.0,24.71,24.74,24.56,24.59,118200.0
2008-10-27 14:00:00,24.6,24.65,24.53,24.64,122100.0,24.6,24.65,24.53,24.64,122100.0
2008-10-27 14:10:00,24.64,24.66,24.38,24.43,114000.0,24.64,24.66,24.38,24.43,114000.0
2008-10-27 14:20:00,24.43,24.5,24.21,24.23,209600.0,24.43,24.5,24.21,24.23,209600.0
2008-10-27 14:30:00,24.23,24.33,24.18,24.19,151200.0,24.23,24.33,24.18,24.19,151200.0
2008-10-27 14:40:00,24.18,24.37,24.17,24.23,151000.0,24.18,24.37,24.17,24.23,151000.0
2008-10-27 14:50:00,24.23,24.31,23.96,24.0,206900.0,24.23,24.31,23.96,24.0,206900.0
2008-10-27 15:00:00,24.0,24.25,23.99,24.21,146400.0,24.0,24.25,23.99,24.21,146400.0
2008-10-27 15:10:00,24.21,24.45,24.21,24.36,159000.0,24.21,24.45,24.21,24.36,159000.0
2008-10-27 15:20:00,24.35,24.41,24.12,24.3,227100.0,24.35,24.41,24.12,24.3,227100.0
2008-10-27 15:30:00,24.3,24.45,24.2,24.36,300400.0,24.3,24.45,24.2,24.36,300400.0
2008-10-27 15:40:00,24.35,24.38,24.15,24.31,311400.0,24.35,24.38,24.15,24.31,311400.0
2008-10-27 15:50:00,24.31,24.32,23.54,23.59,587800.0,24.31,24.32,23.54,23.59,587800.0
2008-10-28 09:30:00,24.07,24.75,24.05,24.48,219700.0,24.07,24.75,24.05,24.48,219700.0
2008-10-28 09:40:00,24.49,25.0,24.43,24.76,335900.0,24.49,25.0,24.43,24.76,335900.0
2008-10-28 09:50:00,24.75,25.0,24.59,24.77,274000.0,24.75,25.0,24.59,24.77,274000.0
2008-10-28 10:00:00,24.75,24.83,24.32,24.59,270700.0,24.75,24.83,24.32,24.59,270700.0
2008-10-28 10:10:00,24.6,24.79,24.55,24.59,237700.0,24.6,24.79,24.55,24.59,237700.0
2008-10-28 10:20:00,24.59,24.7,24.42,24.5,214900.0,24.59,24.7,24.42,24.5,214900.0
2008-10-28 10:30:00,24.48,24.61,24.4,24.41,199000.0,24.48,24.61,24.4,24.41,199000.0
2008-10-28 10:40:00,24.4,24.54,24.18,24.51,211200.0,24.4,24.54,24.18,24.51,211200.0
2008-10-28 10:50:00,24.52,24.55,24.02,24.13,185200.0,24.52,24.55,24.02,24.13,185200.0
2008-10-28 11:00:00,24.11,24.32,24.05,24.14,206000.0,24.11,24.32,24.05,24.14,206000.0
2008-10-28 11:10:00,24.13,24.41,24.08,24.3,200500.0,24.13,24.41,24.08,24.3,200500.0
2008-10-28 11:20:00,24.29,24.36,24.16,24.26,163300.0,24.29,24.36,24.16,24.26,163300.0
2008-10-28 11:30:00,24.27,24.39,24.22,24.29,263100.0,24.27,24.39,24.22,24.29,263100.0
2008-10-28 11:40:00,24.28,24.35,24.1,24.18,201500.0,24.28,24.35,24.1,24.18,201500.0
2008-10-28 11:50:00,24.18,24.18,24.0,24.1,123000.0,24.18,24.18,24.0,24.1,123000.0
2008-10-28 12:00:00,24.07,24.18,23.93,24.17,152200.0,24.07,24.18,23.93,24.17,152200.0
2008-10-28 12:10:00,24.17,24.29,24.02,24.26,170100.0,24.17,24.29,24.02,24.26,170100.0
2008-10-28 12:20:00,24.26,24.32,24.18,24.19,101100.0,24.26,24.32,24.18,24.19,101100.0
2008-10-28 12:30:00,24.19,24.37,24.16,24.3,120100.0,24.19,24.37,24.16,24.3,120100.0
2008-10-28 12:40:00,24.31,24.52,24.25,24.47,104900.0,24.31,24.52,24.25,24.47,104900.0
2008-10-28 12:50:00,24.48,24.52,24.28,24.34,107300.0,24.48,24.52,24.28,24.34,107300.0
2008-10-28 13:00:00,24.33,24.58,24.28,24.56,139900.0,24.33,24.58,24.28,24.56,139900.0
2008-10-28 13:10:00,24.56,24.64,24.53,24.6,171200.0,24.56,24.64,24.53,24.6,171200.0
2008-10-28 13:20:00,24.61,24.69,24.51,24.62,177300.0,24.61,24.69,24.51,24.62,177300.0
2008-10-28 13:30:00,24.62,24.65,24.44,24.45,106300.0,24.62,24.65,24.44,24.45,106300.0
2008-10-28 13:40:00,24.45,24.71,24.45,24.63,198800.0,24.45,24.71,24.45,24.63,198800.0
2008-10-28 13:50:00,24.62,24.68,24.42,24.53,195600.0,24.62,24.68,24.42,24.53,195600.0
2008-10-28 14:00:00,24.52,24.66,24.49,24.59,146000.0,24.52,24.66,24.49,24.59,146000.0
2008-10-28 14:10:00,24.58,24.93,24.56,24.85,227300.0,24.58,24.93,24.56,24.85,227300.0
2008-10-28 14:20:00,24.83,25.14,24.83,25.11,235700.0,24.83,25.14,24.83,25.11,235700.0
2008-10-28 14:30:00,25.12,25.32,25.08,25.14,258000.0,25.12,25.32,25.08,25.14,258000.0
2008-10-28 14:40:00,25.15,25.47,25.05,25.46,252000.0,25.15,25.47,25.05,25.46,252000.0
2008-10-28 14:50:00,25.47,25.7,25.38,25.56,295300.0,25.47,25.7,25.38,25.56,295300.0
2008-10-28 15:00:00,25.56,25.69,25.37,25.44,181800.0,25.56,25.69,25.37,25.44,181800.0
2008-10-28 15:10:00,25.46,25.73,25.41,25.7,315000.0,25.46,25.73,25.41,25.7,315000.0
2008-10-28 15:20:00,25.7,26.16,25.7,26.06,424800.0,25.7,26.16,25.7,26.06,424800.0
2008-10-28 15:30:00,26.07,26.38,25.78,26.23,460700.0,26.07,26.38,25.78,26.23,460700.0
2008-10-28 15:40:00,26.22,26.59,26.21,26.58,471600.0,26.22,26.59,26.21,26.58,471600.0
2008-10-28 15:50:00,26.58,27.15,26.56,27.02,798800.0,26.58,27.15,26.56,27.02,798800.0
2008-10-29 09:30:00,27.39,27.48,26.88,27.01,250500.0,27.39,27.48,26.88,27.01,250500.0
2008-10-29 09:40:00,27.01,27.37,26.96,27.15,203300.0,27.01,27.37,26.96,27.15,203300.0
2008-10-29 09:50:00,27.15,27.36,26.91,26.98,264200.0,27.15,27.36,26.91,26.98,264200.0
2008-10-29 10:00:00,26.97,27.28,26.81,27.24,228100.0,26.97,27.28,26.81,27.24,228100.0
2008-10-29 10:10:00,27.24,27.57,27.08,27.39,244600.0,27.24,27.57,27.08,27.39,244600.0
2008-10-29 10:20:00,27.39,27.45,27.2,27.27,159200.0,27.39,27.45,27.2,27.27,159200.0
2008-10-29 10:30:00,27.26,27.3,26.76,26.8,141200.0,27.26,27.3,26.76,26.8,141200.0
2008-10-29 10:40:00,26.81,26.83,26.65,26.82,161100.0,26.81,26.83,26.65,26.82,161100.0
2008-10-29 10:50:00,26.82,27.05,26.8,26.99,317300.0,26.82,27.05,26.8,26.99,317300.0
2008-10-29 11:00:00,26.99,27.12,26.92,26.94,210800.0,26.99,27.12,26.92,26.94,210800.0
2008-10-29 11:10:00,26.94,27.06,26.76,27.05,211000.0,26.94,27.06,26.76,27.05,211000.0
2008-10-29 11:20:00,27.05,27.05,26.82,26.94,170300.0,27.05,27.05,26.82,26.94,170300.0
2008-10-29 11:30:00,26.94,26.98,26.75,26.82,116500.0,26.94,26.98,26.75,26.82,116500.0
2008-10-29 11:40:00,26.84,26.92,26.72,26.82,134600.0,26.84,26.92,26.72,26.82,134600.0
2008-10-29 11:50:00,26.83,26.97,26.75,26.89,132200.0,26.83,26.97,26.75,26.89,132200.0
2008-10-29 12:00:00,26.89,26.89,26.73,26.76,148200.0,26.89,26.89,26.73,26.76,148200.0
2008-10-29 12:10:00,26.76,26.8,26.66,26.7,87700.0,26.76,26.8,26.66,26.7,87700.0
2008-10-29 12:20:00,26.7,27.04,26.67,26.97,221100.0,26.7,27.04,26.67,26.97,221100.0
2008-10-29 12:30:00,26.98,27.38,26.97,27.34,203100.0,26.98,27.38,26.97,27.34,203100.0
2008-10-29 12:40:00,27.34,27.55,27.33,27.55,318600.0,27.34,27.55,27.33,27.55,318600.0
2008-10-29 12:50:00,27.54,27.64,27.42,27.49,221900.0,27.54,27.64,27.42,27.49,221900.0
2008-10-29 13:00:00,27.48,27.54,27.33,27.39,247900.0,27.48,27.54,27.33,27.39,247900.0
2008-10-29 13:10:00,27.38,27.41,27.2,27.3,170900.0,27.38,27.41,27.2,27.3,170900.0
2008-10-29 13:20:00,27.3,27.58,27.27,27.46,153100.0,27.3,27.58,27.27,27.46,153100.0
2008-10-29 13:30:00,27.46,27.67,27.46,27.58,104100.0,27.46,27.67,27.46,27.58,104100.0
2008-10-29 13:40:00,27.57,27.58,27.45,27.51,121900.0,27.57,27.58,27.45,27.51,121900.0
2008-10-29 13:50:00,27.51,27.57,27.27,27.27,176000.0,27.51,27.57,27.27,27.27,176000.0
2008-10-29 14:00:00,27.27,27.38,27.12,27.18,211100.0,27.27,27.38,27.12,27.18,211100.0
2008-10-29 14:10:00,27.18,27.39,26.76,27.11,218700.0,27.18,27.39,26.76,27.11,218700.0
2008-10-29 14:20:00,27.09,27.45,26.82,27.09,401300.0,27.09,27.45,26.82,27.09,401300.0
2008-10-29 14:30:00,27.1,27.12,26.68,26.94,356800.0,27.1,27.12,26.68,26.94,356800.0
2008-10-29 14:40:00,26.94,27.25,26.94,27.17,297600.0,26.94,27.25,26.94,27.17,297600.0
2008-10-29 14:50:00,27.17,27.17,26.76,26.96,368700.0,27.17,27.17,26.76,26.96,368700.0
2008-10-29 15:00:00,26.98,27.09,26.81,26.94,358300.0,26.98,27.09,26.81,26.94,358300.0
2008-10-29 15:10:00,26.92,27.52,26.79,27.51,303300.0,26.92,27.52,26.79,27.51,303300.0
2008-10-29 15:20:00,27.51,27.82,27.46,27.46,275600.0,27.51,27.82,27.46,27.46,275600.0
2008-10-29 15:30:00,27.47,27.76,27.34,27.5,410300.0,27.47,27.76,27.34,27.5,410300.0
2008-10-29 15:40:00,27.5,27.95,27.5,27.84,404300.0,27.5,27.95,27.5,27.84,404300.0
2008-10-29 15:50:00,27.83,27.9,26.68,26.78,673800.0,27.83,27.9,26.68,26.78,673800.0
2008-10-30 09:30:00,27.17,27.65,27.03,27.46,191200.0,27.17,27.65,27.03,27.46,191200.0
2008-10-30 09:40:00,27.44,27.88,27.41,27.74,210300.0,27.44,27.88,27.41,27.74,210300.0
2008-10-30 09:50:00,27.76,27.81,27.53,27.65,220400.0,27.76,27.81,27.53,27.65,220400.0
2008-10-30 10:00:00,27.65,27.81,27.44,27.59,199200.0,27.65,27.81,27.44,27.59,199200.0
2008-10-30 10:10:00,27.61,27.7,27.26,27.26,165800.0,27.61,27.7,27.26,27.26,165800.0
2008-10-30 10:20:00,27.26,27.38,26.96,27.0,182500.0,27.26,27.38,26.96,27.0,182500.0
2008-10-30 10:30:00,27.0,27.07,26.84,26.99,209900.0,27.0,27.07,26.84,26.99,209900.0
2008-10-30 10:40:00,26.99,27.05,26.87,27.0,176900.0,26.99,27.05,26.87,27.0,176900.0
2008-10-30 10:50:00,27.0,27.2,26.96,26.99,157300.0,27.0,27.2,26.96,26.99,157300.0
2008-10-30 11:00:00,26.99,27.36,26.99,27.22,112100.0,26.99,27.36,26.99,27.22,112100.0
2008-10-30 11:10:00,27.22,27.25,26.92,26.96,159200.0,27.22,27.25,26.92,26.96,159200.0
2008-10-30 11:20:00,26.97,27.03,26.82,26.86,220900.0,26.97,27.03,26.82,26.86,220900.0
2008-10-30 11:30:00,26.86,26.93,26.53,26.67,213500.0,26.86,26.93,26.53,26.67,213500.0
2008-10-30 11:40:00,26.67,26.73,26.47,26.55,149500.0,26.67,26.73,26.47,26.55,149500.0
2008-10-30 11:50:00,26.55,26.58,26.25,26.41,233200.0,26.55,26.58,26.25,26.41,233200.0
2008-10-30 12:00:00,26.4,26.77,26.4,26.67,163800.0,26.4,26.77,26.4,26.67,163800.0
2008-10-30 12:10:00,26.67,26.82,26.62,26.7,139900.0,26.67,26.82,26.62,26.7,139900.0
2008-10-30 12:20:00,26.71,26.88,26.62,26.67,191200.0,26.71,26.88,26.62,26.67,191200.0
2008-10-30 12:30:00,26.67,26.89,26.67,26.84,161900.0,26.67,26.89,26.67,26.84,161900.0
2008-10-30 12:40:00,26.85,26.86,26.64,26.77,152400.0,26.85,26.86,26.64,26.77,152400.0
2008-10-30 12:50:00,26.76,26.77,26.56,26.65,139600.0,26.76,26.77,26.56,26.65,139600.0
2008-10-30 13:00:00,26.65,26.92,26.63,26.92,184700.0,26.65,26.92,26.63,26.92,184700.0
2008-10-30 13:10:00,26.93,26.96,26.86,26.87,216500.0,26.93,26.96,26.86,26.87,216500.0
2008-10-30 13:20:00,26.86,26.86,26.73,26.74,101800.0,26.86,26.86,26.73,26.74,101800.0
2008-10-30 13:30:00,26.75,26.97,26.75,26.97,120100.0,26.75,26.97,26.75,26.97,120100.0
2008-10-30 13:40:00,26.96,26.96,26.74,26.82,105900.0,26.96,26.96,26.74,26.82,105900.0
2008-10-30 13:50:00,26.83,26.92,26.79,26.86,114100.0,26.83,26.92,26.79,26.86,114100.0
2008-10-30 14:00:00,26.86,26.96,26.82,26.94,161200.0,26.86,26.96,26.82,26.94,161200.0
2008-10-30 14:10:00,26.94,26.97,26.85,26.94,118000.0,26.94,26.97,26.85,26.94,118000.0
2008-10-30 14:20:00,26.94,27.0,26.88,26.92,288100.0,26.94,27.0,26.88,26.92,288100.0
2008-10-30 14:30:00,26.94,27.01,26.85,26.99,246200.0,26.94,27.01,26.85,26.99,246200.0
2008-10-30 14:40:00,27.0,27.04,26.89,26.95,256000.0,27.0,27.04,26.89,26.95,256000.0
2008-10-30 14:50:00,26.95,26.95,26.79,26.89,154500.0,26.95,26.95,26.79,26.89,154500.0
2008-10-30 15:00:00,26.88,26.98,26.83,26.84,395100.0,26.88,26.98,26.83,26.84,395100.0
2008-10-30 15:10:00,26.83,26.85,26.51,26.67,308200.0,26.83,26.85,26.51,26.67,308200.0
2008-10-30 15:20:00,26.67,26.77,26.49,26.68,348600.0,26.67,26.77,26.49,26.68,348600.0
2008-10-30 15:30:00,26.69,26.74,26.35,26.59,404100.0,26.69,26.74,26.35,26.59,404100.0
2008-10-30 15:40:00,26.58,26.73,26.3,26.64,545300.0,26.58,26.73,26.3,26.64,545300.0
2008-10-30 15:50:00,26.65,26.93,26.49,26.86,841700.0,26.65,26.93,26.49,26.86,841700.0
2008-10-31 09:30:00,27.0,27.0,26.59,26.86,156200.0,27.0,27.0,26.59,26.86,156200.0
2008-10-31 09:40:00,26.86,26.86,26.53,26.64,164100.0,26.86,26.86,26.53,26.64,164100.0
2008-10-31 09:50:00,26.64,26.7,26.44,26.66,174200.0,26.64,26.7,26.44,26.66,174200.0
2008-10-31 10:00:00,26.67,26.88,26.64,26.86,153300.0,26.67,26.88,26.64,26.86,153300.0
2008-10-31 10:10:00,26.89,27.1,26.81,27.0,128000.0,26.89,27.1,26.81,27.0,128000.0
2008-10-31 10:20:00,27.01,27.07,26.76,26.8,115200.0,27.01,27.07,26.76,26.8,115200.0
2008-10-31 10:30:00,26.8,26.97,26.75,26.76,138600.0,26.8,26.97,26.75,26.76,138600.0
2008-10-31 10:40:00,26.76,26.85,26.72,26.77,100300.0,26.76,26.85,26.72,26.77,100300.0
2008-10-31 10:50:00,26.77,26.92,26.73,26.89,103200.0,26.77,26.92,26.73,26.89,103200.0
2008-10-31 11:00:00,26.9,26.95,26.76,26.78,189200.0,26.9,26.95,26.76,26.78,189200.0
2008-10-31 11:10:00,26.78,26.91,26.71,26.9,240000.0,26.78,26.91,26.71,26.9,240000.0
2008-10-31 11:20:00,26.91,26.96,26.75,26.81,200300.0,26.91,26.96,26.75,26.81,200300.0
2008-10-31 11:30:00,26.81,26.81,26.68,26.74,148800.0,26.81,26.81,26.68,26.74,148800.0
2008-10-31 11:40:00,26.75,26.9,26.66,26.79,164800.0,26.75,26.9,26.66,26.79,164800.0
2008-10-31 11:50:00,26.8,27.06,26.8,26.89,161700.0,26.8,27.06,26.8,26.89,161700.0
2008-10-31 12:00:00,26.9,26.96,26.83,26.84,91600.0,26.9,26.96,26.83,26.84,91600.0
2008-10-31 12:10:00,26.84,26.84,26.55,26.66,167900.0,26.84,26.84,26.55,26.66,167900.0
2008-10-31 12:20:00,26.65,26.7,26.57,26.61,172300.0,26.65,26.7,26.57,26.61,172300.0
2008-10-31 12:30:00,26.61,26.68,26.51,26.61,95700.0,26.61,26.68,26.51,26.61,95700.0
2008-10-31 12:40:00,26.61,26.71,26.55,26.66,96000.0,26.61,26.71,26.55,26.66,96000.0
2008-10-31 12:50:00,26.67,26.68,26.53,26.56,104000.0,26.67,26.68,26.53,26.56,104000.0
2008-10-31 13:00:00,26.55,26.7,26.54,26.58,92300.0,26.55,26.7,26.54,26.58,92300.0
2008-10-31 13:10:00,26.59,26.68,26.56,26.66,152200.0,26.59,26.68,26.56,26.66,152200.0
2008-10-31 13:20:00,26.67,26.93,26.66,26.82,178500.0,26.67,26.93,26.66,26.82,178500.0
2008-10-31 13:30:00,26.83,27.0,26.76,26.87,161400.0,26.83,27.0,26.76,26.87,161400.0
2008-10-31 13:40:00,26.85,26.88,26.69,26.86,135800.0,26.85,26.88,26.69,26.86,135800.0
2008-10-31 13:50:00,26.86,26.91,26.71,26.9,118200.0,26.86,26.91,26.71,26.9,118200.0
2008-10-31 14:00:00,26.9,27.19,26.84,27.18,145800.0,26.9,27.19,26.84,27.18,145800.0
2008-10-31 14:10:00,27.16,27.21,26.85,26.9,198500.0,27.16,27.21,26.85,26.9,198500.0
2008-10-31 14:20:00,26.89,27.0,26.84,26.96,133500.0,26.89,27.0,26.84,26.96,133500.0
2008-10-31 14:30:00,26.97,27.11,26.85,27.07,96200.0,26.97,27.11,26.85,27.07,96200.0
2008-10-31 14:40:00,27.06,27.09,26.91,26.99,92400.0,27.06,27.09,26.91,26.99,92400.0
2008-10-31 14:50:00,26.99,27.11,26.96,27.04,119100.0,26.99,27.11,26.96,27.04,119100.0
2008-10-31 15:00:00,27.05,27.17,26.97,27.17,182200.0,27.05,27.17,26.97,27.17,182200.0
2008-10-31 15:10:00,27.18,27.21,26.72,26.76,247700.0,27.18,27.21,26.72,26.76,247700.0
2008-10-31 15:20:00,26.75,26.87,26.56,26.57,239000.0,26.75,26.87,26.56,26.57,239000.0
2008-10-31 15:30:00,26.57,26.94,26.55,26.94,208800.0,26.57,26.94,26.55,26.94,208800.0
2008-10-31 15:40:00,26.95,26.95,26.36,26.4,542400.0,26.95,26.95,26.36,26.4,542400.0
2008-10-31 15:50:00,26.4,26.66,26.29,26.59,528200.0,26.4,26.66,26.29,26.59,528200.0
2008-11-03 09:30:00,26.78,26.79,26.13,26.58,210100.0,26.78,26.79,26.13,26.58,210100.0
2008-11-03 09:40:00,26.58,27.0,26.54,26.98,227900.0,26.58,27.0,26.54,26.98,227900.0
2008-11-03 09:50:00,26.99,27.09,26.88,27.03,136600.0,26.99,27.09,26.88,27.03,136600.0
2008-11-03 10:00:00,27.04,27.07,26.75,26.96,151400.0,27.04,27.07,26.75,26.96,151400.0
2008-11-03 10:10:00,26.95,27.14,26.89,27.07,92500.0,26.95,27.14,26.89,27.07,92500.0
2008-11-03 10:20:00,27.07,27.11,26.91,26.95,136100.0,27.07,27.11,26.91,26.95,136100.0
2008-11-03 10:30:00,26.96,26.99,26.87,26.97,77300.0,26.96,26.99,26.87,26.97,77300.0
2008-11-03 10:40:00,26.97,27.03,26.9,26.97,148700.0,26.97,27.03,26.9,26.97,148700.0
2008-11-03 10:50:00,26.97,27.01,26.79,26.89,172200.0,26.97,27.01,26.79,26.89,172200.0
2008-11-03 11:00:00,26.89,26.97,26.86,26.9,128200.0,26.89,26.97,26.86,26.9,128200.0
2008-11-03 11:10:00,26.9,26.9,26.6,26.64,304600.0,26.9,26.9,26.6,26.64,304600.0
2008-11-03 11:20:00,26.64,26.7,26.57,26.7,159300.0,26.64,26.7,26.57,26.7,159300.0
2008-11-03 11:30:00,26.7,26.7,26.6,26.67,119600.0,26.7,26.7,26.6,26.67,119600.0
2008-11-03 11:40:00,26.67,26.7,26.62,26.69,113000.0,26.67,26.7,26.62,26.69,113000.0
2008-11-03 11:50:00,26.69,26.9,26.67,26.83,109600.0,26.69,26.9,26.67,26.83,109600.0
2008-11-03 12:00:00,26.83,27.01,26.83,27.01,112200.0,26.83,27.01,26.83,27.01,112200.0
2008-11-03 12:10:00,27.01,27.06,26.94,27.02,90500.0,27.01,27.06,26.94,27.02,90500.0
2008-11-03 12:20:00,27.02,27.09,26.97,27.06,81600.0,27.02,27.09,26.97,27.06,81600.0
2008-11-03 12:30:00,27.07,27.17,27.07,27.14,130700.0,27.07,27.17,27.07,27.14,130700.0
2008-11-03 12:40:00,27.15,27.19,27.07,27.08,90300.0,27.15,27.19,27.07,27.08,90300.0
2008-11-03 12:50:00,27.09,27.19,27.09,27.16,87600.0,27.09,27.19,27.09,27.16,87600.0
2008-11-03 13:00:00,27.16,27.23,27.07,27.11,93400.0,27.16,27.23,27.07,27.11,93400.0
2008-11-03 13:10:00,27.12,27.19,27.04,27.05,59800.0,27.12,27.19,27.04,27.05,59800.0
2008-11-03 13:20:00,27.05,27.09,27.0,27.0,62200.0,27.05,27.09,27.0,27.0,62200.0
2008-11-03 13:30:00,27.0,27.01,26.92,26.99,124200.0,27.0,27.01,26.92,26.99,124200.0
2008-11-03 13:40:00,26.99,27.05,26.98,27.05,44700.0,26.99,27.05,26.98,27.05,44700.0
2008-11-03 13:50:00,27.05,27.06,26.94,26.99,62300.0,27.05,27.06,26.94,26.99,62300.0
2008-11-03 14:00:00,26.99,27.0,26.91,26.95,119700.0,26.99,27.0,26.91,26.95,119700.0
2008-11-03 14:10:00,26.95,27.07,26.92,26.92,112000.0,26.95,27.07,26.92,26.92,112000.0
2008-11-03 14:20:00,26.93,27.11,26.91,27.11,56800.0,26.93,27.11,26.91,27.11,56800.0
2008-11-03 14:30:00,27.11,27.11,27.02,27.05,45900.0,27.11,27.11,27.02,27.05,45900.0
2008-11-03 14:40:00,27.05,27.06,27.01,27.01,79500.0,27.05,27.06,27.01,27.01,79500.0
2008-11-03 14:50:00,27.01,27.02,26.92,26.93,68300.0,27.01,27.02,26.92,26.93,68300.0
2008-11-03 15:00:00,26.93,26.99,26.9,26.95,63800.0,26.93,26.99,26.9,26.95,63800.0
2008-11-03 15:10:00,26.95,27.07,26.95,27.05,97900.0,26.95,27.07,26.95,27.05,97900.0
2008-11-03 15:20:00,27.05,27.07,26.96,27.07,115600.0,27.05,27.07,26.96,27.07,115600.0
2008-11-03 15:30:00,27.08,27.22,27.01,27.21,119000.0,27.08,27.22,27.01,27.21,119000.0
2008-11-03 15:40:00,27.22,27.3,27.19,27.22,202100.0,27.22,27.3,27.19,27.22,202100.0
2008-11-03 15:50:00,27.22,27.26,27.05,27.17,284500.0,27.22,27.26,27.05,27.17,284500.0
2008-11-04 09:30:00,27.83,27.99,27.5,27.89,261400.0,27.83,27.99,27.5,27.89,261400.0
2008-11-04 09:40:00,27.88,27.97,27.66,27.96,204400.0,27.88,27.97,27.66,27.96,204400.0
2008-11-04 09:50:00,27.95,27.99,27.86,27.97,243100.0,27.95,27.99,27.86,27.97,243100.0
2008-11-04 10:00:00,27.96,27.98,27.68,27.95,220600.0,27.96,27.98,27.68,27.95,220600.0
2008-11-04 10:10:00,27.95,28.49,27.94,28.47,296100.0,27.95,28.49,27.94,28.47,296100.0
2008-11-04 10:20:00,28.47,28.5,28.3,28.47,200700.0,28.47,28.5,28.3,28.47,200700.0
2008-11-04 10:30:00,28.48,28.56,28.41,28.5,231100.0,28.48,28.56,28.41,28.5,231100.0
2008-11-04 10:40:00,28.5,28.55,28.35,28.55,145700.0,28.5,28.55,28.35,28.55,145700.0
2008-11-04 10:50:00,28.52,28.6,28.33,28.46,157100.0,28.52,28.6,28.33,28.46,157100.0
2008-11-04 11:00:00,28.45,28.94,28.45,28.83,262300.0,28.45,28.94,28.45,28.83,262300.0
2008-11-04 11:10:00,28.83,28.95,28.75,28.83,135500.0,28.83,28.95,28.75,28.83,135500.0
2008-11-04 11:20:00,28.81,28.89,28.74,28.75,125000.0,28.81,28.89,28.74,28.75,125000.0
2008-11-04 11:30:00,28.75,28.77,28.62,28.73,144500.0,28.75,28.77,28.62,28.73,144500.0
2008-11-04 11:40:00,28.74,28.94,28.71,28.94,97800.0,28.74,28.94,28.71,28.94,97800.0
2008-11-04 11:50:00,28.93,29.16,28.93,29.05,171100.0,28.93,29.16,28.93,29.05,171100.0
2008-11-04 12:00:00,29.05,29.1,28.82,28.87,124800.0,29.05,29.1,28.82,28.87,124800.0
2008-11-04 12:10:00,28.87,28.95,28.83,28.93,133300.0,28.87,28.95,28.83,28.93,133300.0
2008-11-04 12:20:00,28.94,28.99,28.78,28.78,130800.0,28.94,28.99,28.78,28.78,130800.0
2008-11-04 12:30:00,28.78,28.84,28.64,28.82,187100.0,28.78,28.84,28.64,28.82,187100.0
2008-11-04 12:40:00,28.82,28.83,28.69,28.75,98800.0,28.82,28.83,28.69,28.75,98800.0
2008-11-04 12:50:00,28.74,28.75,28.65,28.74,121300.0,28.74,28.75,28.65,28.74,121300.0
2008-11-04 13:00:00,28.75,28.81,28.74,28.74,111900.0,28.75,28.81,28.74,28.74,111900.0
2008-11-04 13:10:00,28.75,28.81,28.64,28.73,129300.0,28.75,28.81,28.64,28.73,129300.0
2008-11-04 13:20:00,28.73,28.8,28.68,28.75,106200.0,28.73,28.8,28.68,28.75,106200.0
2008-11-04 13:30:00,28.75,28.79,28.7,28.75,116600.0,28.75,28.79,28.7,28.75,116600.0
2008-11-04 13:40:00,28.75,28.87,28.73,28.73,274600.0,28.75,28.87,28.73,28.73,274600.0
2008-11-04 13:50:00,28.74,28.75,28.61,28.66,124200.0,28.74,28.75,28.61,28.66,124200.0
2008-11-04 14:00:00,28.65,28.69,28.53,28.6,266000.0,28.65,28.69,28.53,28.6,266000.0
2008-11-04 14:10:00,28.59,28.59,28.42,28.48,278500.0,28.59,28.59,28.42,28.48,278500.0
2008-11-04 14:20:00,28.48,28.59,28.42,28.56,110500.0,28.48,28.59,28.42,28.56,110500.0
2008-11-04 14:30:00,28.56,28.6,28.47,28.5,113400.0,28.56,28.6,28.47,28.5,113400.0
2008-11-04 14:40:00,28.5,28.51,28.46,28.46,209600.0,28.5,28.51,28.46,28.46,209600.0
2008-11-04 14:50:00,28.46,28.53,28.42,28.5,416200.0,28.46,28.53,28.42,28.5,416200.0
2008-11-04 15:00:00,28.5,28.57,28.4,28.48,283700.0,28.5,28.57,28.4,28.48,283700.0
2008-11-04 15:10:00,28.48,28.72,28.43,28.67,270400.0,28.48,28.72,28.43,28.67,270400.0
2008-11-04 15:20:00,28.67,28.8,28.58,28.74,211400.0,28.67,28.8,28.58,28.74,211400.0
2008-11-04 15:30:00,28.75,29.04,28.75,28.96,332000.0,28.75,29.04,28.75,28.96,332000.0
2008-11-04 15:40:00,28.97,29.17,28.95,29.07,476600.0,28.97,29.17,28.95,29.07,476600.0
2008-11-04 15:50:00,29.07,29.28,28.83,29.17,738900.0,29.07,29.28,28.83,29.17,738900.0
2008-11-05 09:30:00,28.91,29.02,28.61,28.94,399900.0,28.91,29.02,28.61,28.94,399900.0
2008-11-05 09:40:00,28.93,29.08,28.52,28.56,231000.0,28.93,29.08,28.52,28.56,231000.0
2008-11-05 09:50:00,28.57,28.76,28.53,28.55,118900.0,28.57,28.76,28.53,28.55,118900.0
2008-11-05 10:00:00,28.55,28.69,28.52,28.63,102800.0,28.55,28.69,28.52,28.63,102800.0
2008-11-05 10:10:00,28.62,28.7,28.52,28.64,87800.0,28.62,28.7,28.52,28.64,87800.0
2008-11-05 10:20:00,28.63,28.76,28.58,28.74,92700.0,28.63,28.76,28.58,28.74,92700.0
2008-11-05 10:30:00,28.74,28.77,28.53,28.55,147500.0,28.74,28.77,28.53,28.55,147500.0
2008-11-05 10:40:00,28.56,28.69,28.52,28.69,96800.0,28.56,28.69,28.52,28.69,96800.0
2008-11-05 10:50:00,28.69,28.7,28.4,28.52,115500.0,28.69,28.7,28.4,28.52,115500.0
2008-11-05 11:00:00,28.54,28.57,28.42,28.43,242100.0,28.54,28.57,28.42,28.43,242100.0
2008-11-05 11:10:00,28.42,28.48,28.3,28.41,212100.0,28.42,28.48,28.3,28.41,212100.0
2008-11-05 11:20:00,28.42,28.51,28.16,28.23,223000.0,28.42,28.51,28.16,28.23,223000.0
2008-11-05 11:30:00,28.2,28.23,28.08,28.22,141400.0,28.2,28.23,28.08,28.22,141400.0
2008-11-05 11:40:00,28.21,28.27,28.06,28.2,172000.0,28.21,28.27,28.06,28.2,172000.0
2008-11-05 11:50:00,28.21,28.28,28.13,28.28,70300.0,28.21,28.28,28.13,28.28,70300.0
2008-11-05 12:00:00,28.29,28.33,28.18,28.28,85100.0,28.29,28.33,28.18,28.28,85100.0
2008-11-05 12:10:00,28.29,28.3,28.03,28.05,173600.0,28.29,28.3,28.03,28.05,173600.0
2008-11-05 12:20:00,28.05,28.06,27.83,27.88,233600.0,28.05,28.06,27.83,27.88,233600.0
2008-11-05 12:30:00,27.87,28.05,27.85,27.96,171300.0,27.87,28.05,27.85,27.96,171300.0
2008-11-05 12:40:00,27.96,28.0,27.89,27.96,118700.0,27.96,28.0,27.89,27.96,118700.0
2008-11-05 12:50:00,27.94,28.11,27.84,28.07,174800.0,27.94,28.11,27.84,28.07,174800.0
2008-11-05 13:00:00,28.07,28.1,27.88,28.01,84200.0,28.07,28.1,27.88,28.01,84200.0
2008-11-05 13:10:00,28.0,28.07,27.92,27.99,87100.0,28.0,28.07,27.92,27.99,87100.0
2008-11-05 13:20:00,27.99,27.99,27.82,27.94,103400.0,27.99,27.99,27.82,27.94,103400.0
2008-11-05 13:30:00,27.93,27.93,27.74,27.81,135100.0,27.93,27.93,27.74,27.81,135100.0
2008-11-05 13:40:00,27.81,27.86,27.69,27.76,201100.0,27.81,27.86,27.69,27.76,201100.0
2008-11-05 13:50:00,27.75,27.78,27.64,27.65,173200.0,27.75,27.78,27.64,27.65,173200.0
2008-11-05 14:00:00,27.65,27.71,27.45,27.47,250300.0,27.65,27.71,27.45,27.47,250300.0
2008-11-05 14:10:00,27.47,27.56,27.44,27.48,171300.0,27.47,27.56,27.44,27.48,171300.0
2008-11-05 14:20:00,27.47,27.48,27.33,27.43,159600.0,27.47,27.48,27.33,27.43,159600.0
2008-11-05 14:30:00,27.44,27.67,27.4,27.58,216500.0,27.44,27.67,27.4,27.58,216500.0
2008-11-05 14:40:00,27.58,27.75,27.58,27.72,164600.0,27.58,27.75,27.58,27.72,164600.0
2008-11-05 14:50:00,27.71,27.78,27.61,27.69,128700.0,27.71,27.78,27.61,27.69,128700.0
2008-11-05 15:00:00,27.69,27.82,27.63,27.67,153300.0,27.69,27.82,27.63,27.67,153300.0
2008-11-05 15:10:00,27.66,27.7,27.48,27.54,165100.0,27.66,27.7,27.48,27.54,165100.0
2008-11-05 15:20:00,27.55,27.59,27.32,27.35,206600.0,27.55,27.59,27.32,27.35,206600.0
2008-11-05 15:30:00,27.37,27.38,27.13,27.15,326100.0,27.37,27.38,27.13,27.15,326100.0
2008-11-05 15:40:00,27.13,27.52,27.12,27.43,554900.0,27.13,27.52,27.12,27.43,554900.0
2008-11-05 15:50:00,27.44,27.53,27.06,27.12,937500.0,27.44,27.53,27.06,27.12,937500.0
2008-11-06 09:30:00,26.83,26.88,26.6,26.82,288300.0,26.83,26.88,26.6,26.82,288300.0
2008-11-06 09:40:00,26.85,26.9,26.43,26.44,150700.0,26.85,26.9,26.43,26.44,150700.0
2008-11-06 09:50:00,26.43,26.44,25.83,25.9,400000.0,26.43,26.44,25.83,25.9,400000.0
2008-11-06 10:00:00,25.9,25.92,25.59,25.84,223200.0,25.9,25.92,25.59,25.84,223200.0
2008-11-06 10:10:00,25.84,26.05,25.8,26.05,158400.0,25.84,26.05,25.8,26.05,158400.0
2008-11-06 10:20:00,26.06,26.11,25.72,25.76,139900.0,26.06,26.11,25.72,25.76,139900.0
2008-11-06 10:30:00,25.76,25.8,25.55,25.66,160500.0,25.76,25.8,25.55,25.66,160500.0
2008-11-06 10:40:00,25.66,25.67,25.28,25.39,183700.0,25.66,25.67,25.28,25.39,183700.0
2008-11-06 10:50:00,25.39,25.61,25.29,25.58,132200.0,25.39,25.61,25.29,25.58,132200.0
2008-11-06 11:00:00,25.58,25.7,25.43,25.45,95800.0,25.58,25.7,25.43,25.45,95800.0
2008-11-06 11:10:00,25.43,25.44,25.31,25.34,163500.0,25.43,25.44,25.31,25.34,163500.0
2008-11-06 11:20:00,25.33,25.61,25.29,25.61,141300.0,25.33,25.61,25.29,25.61,141300.0
2008-11-06 11:30:00,25.59,25.68,25.45,25.59,84900.0,25.59,25.68,25.45,25.59,84900.0
2008-11-06 11:40:00,25.58,25.64,25.44,25.56,135700.0,25.58,25.64,25.44,25.56,135700.0
2008-11-06 11:50:00,25.58,25.66,25.47,25.57,166600.0,25.58,25.66,25.47,25.57,166600.0
2008-11-06 12:00:00,25.56,25.64,25.38,25.42,124200.0,25.56,25.64,25.38,25.42,124200.0
2008-11-06 12:10:00,25.4,25.53,25.31,25.33,82000.0,25.4,25.53,25.31,25.33,82000.0
2008-11-06 12:20:00,25.35,25.36,25.09,25.13,150100.0,25.35,25.36,25.09,25.13,150100.0
2008-11-06 12:30:00,25.12,25.14,24.95,24.95,141300.0,25.12,25.14,24.95,24.95,141300.0
2008-11-06 12:40:00,24.95,25.12,24.89,25.12,120500.0,24.95,25.12,24.89,25.12,120500.0
2008-11-06 12:50:00,25.13,25.19,24.96,25.05,171200.0,25.13,25.19,24.96,25.05,171200.0
2008-11-06 13:00:00,25.04,25.08,24.81,24.87,157100.0,25.04,25.08,24.81,24.87,157100.0
2008-11-06 13:10:00,24.88,24.92,24.66,24.74,297200.0,24.88,24.92,24.66,24.74,297200.0
2008-11-06 13:20:00,24.74,24.89,24.69,24.81,219000.0,24.74,24.89,24.69,24.81,219000.0
2008-11-06 13:30:00,24.83,24.84,24.67,24.79,137000.0,24.83,24.84,24.67,24.79,137000.0
2008-11-06 13:40:00,24.78,24.78,24.53,24.54,218700.0,24.78,24.78,24.53,24.54,218700.0
2008-11-06 13:50:00,24.54,24.68,24.46,24.61,241300.0,24.54,24.68,24.46,24.61,241300.0
2008-11-06 14:00:00,24.61,24.74,24.57,24.63,310000.0,24.61,24.74,24.57,24.63,310000.0
2008-11-06 14:10:00,24.64,24.66,24.52,24.65,212300.0,24.64,24.66,24.52,24.65,212300.0
2008-11-06 14:20:00,24.65,24.77,24.49,24.53,259200.0,24.65,24.77,24.49,24.53,259200.0
2008-11-06 14:30:00,24.52,24.74,24.5,24.7,207500.0,24.52,24.74,24.5,24.7,207500.0
2008-11-06 14:40:00,24.71,24.83,24.67,24.82,352600.0,24.71,24.83,24.67,24.82,352600.0
2008-11-06 14:50:00,24.81,24.93,24.68,24.77,212500.0,24.81,24.93,24.68,24.77,212500.0
2008-11-06 15:00:00,24.77,24.83,24.51,24.55,244200.0,24.77,24.83,24.51,24.55,244200.0
2008-11-06 15:10:00,24.56,24.59,24.38,24.55,372700.0,24.56,24.59,24.38,24.55,372700.0
2008-11-06 15:20:00,24.56,24.62,24.47,24.53,339800.0,24.56,24.62,24.47,24.53,339800.0
2008-11-06 15:30:00,24.52,24.58,24.3,24.33,370000.0,24.52,24.58,24.3,24.33,370000.0
2008-11-06 15:40:00,24.32,24.64,24.32,24.48,566200.0,24.32,24.64,24.32,24.48,566200.0
2008-11-06 15:50:00,24.49,24.6,24.41,24.55,815000.0,24.49,24.6,24.41,24.55,815000.0
2008-11-07 09:30:00,24.82,25.05,24.64,24.94,216200.0,24.82,25.05,24.64,24.94,216200.0
2008-11-07 09:40:00,24.93,24.97,24.64,24.75,138000.0,24.93,24.97,24.64,24.75,138000.0
2008-11-07 09:50:00,24.75,24.84,24.67,24.71,175800.0,24.75,24.84,24.67,24.71,175800.0
2008-11-07 10:00:00,24.73,24.98,24.72,24.8,335300.0,24.73,24.98,24.72,24.8,335300.0
2008-11-07 10:10:00,24.82,25.0,24.67,24.96,224800.0,24.82,25.0,24.67,24.96,224800.0
2008-11-07 10:20:00,24.96,25.19,24.96,25.07,177500.0,24.96,25.19,24.96,25.07,177500.0
2008-11-07 10:30:00,25.07,25.32,25.03,25.26,131000.0,25.07,25.32,25.03,25.26,131000.0
2008-11-07 10:40:00,25.26,25.39,25.16,25.19,82400.0,25.26,25.39,25.16,25.19,82400.0
2008-11-07 10:50:00,25.18,25.24,25.08,25.11,68500.0,25.18,25.24,25.08,25.11,68500.0
2008-11-07 11:00:00,25.11,25.13,24.83,24.85,156700.0,25.11,25.13,24.83,24.85,156700.0
2008-11-07 11:10:00,24.85,24.96,24.75,24.82,149800.0,24.85,24.96,24.75,24.82,149800.0
2008-11-07 11:20:00,24.83,24.86,24.53,24.62,181500.0,24.83,24.86,24.53,24.62,181500.0
2008-11-07 11:30:00,24.63,24.63,24.51,24.54,169700.0,24.63,24.63,24.51,24.54,169700.0
2008-11-07 11:40:00,24.54,24.73,24.52,24.64,150400.0,24.54,24.73,24.52,24.64,150400.0
2008-11-07 11:50:00,24.64,24.82,24.56,24.81,108100.0,24.64,24.82,24.56,24.81,108100.0
2008-11-07 12:00:00,24.81,24.87,24.68,24.8,168200.0,24.81,24.87,24.68,24.8,168200.0
2008-11-07 12:10:00,24.8,24.83,24.56,24.61,146400.0,24.8,24.83,24.56,24.61,146400.0
2008-11-07 12:20:00,24.6,24.81,24.6,24.73,77400.0,24.6,24.81,24.6,24.73,77400.0
2008-11-07 12:30:00,24.73,24.75,24.58,24.71,72000.0,24.73,24.75,24.58,24.71,72000.0
2008-11-07 12:40:00,24.7,24.73,24.62,24.63,140000.0,24.7,24.73,24.62,24.63,140000.0
2008-11-07 12:50:00,24.64,24.78,24.61,24.73,87700.0,24.64,24.78,24.61,24.73,87700.0
2008-11-07 13:00:00,24.73,24.81,24.71,24.71,50600.0,24.73,24.81,24.71,24.71,50600.0
2008-11-07 13:10:00,24.72,24.76,24.62,24.74,66600.0,24.72,24.76,24.62,24.74,66600.0
2008-11-07 13:20:00,24.75,24.81,24.72,24.75,104300.0,24.75,24.81,24.72,24.75,104300.0
2008-11-07 13:30:00,24.75,24.78,24.56,24.62,115000.0,24.75,24.78,24.56,24.62,115000.0
2008-11-07 13:40:00,24.63,24.63,24.55,24.58,93300.0,24.63,24.63,24.55,24.58,93300.0
2008-11-07 13:50:00,24.59,24.71,24.57,24.69,75500.0,24.59,24.71,24.57,24.69,75500.0
2008-11-07 14:00:00,24.69,24.75,24.6,24.73,90000.0,24.69,24.75,24.6,24.73,90000.0
2008-11-07 14:10:00,24.74,24.86,24.74,24.86,60300.0,24.74,24.86,24.74,24.86,60300.0
2008-11-07 14:20:00,24.85,24.86,24.61,24.69,144500.0,24.85,24.86,24.61,24.69,144500.0
2008-11-07 14:30:00,24.69,24.82,24.68,24.82,98500.0,24.69,24.82,24.68,24.82,98500.0
2008-11-07 14:40:00,24.82,24.85,24.72,24.84,152900.0,24.82,24.85,24.72,24.84,152900.0
2008-11-07 14:50:00,24.84,24.98,24.48,24.5,287800.0,24.84,24.98,24.48,24.5,287800.0
2008-11-07 15:00:00,24.5,24.5,24.27,24.4,315700.0,24.5,24.5,24.27,24.4,315700.0
2008-11-07 15:10:00,24.4,24.53,24.33,24.36,235600.0,24.4,24.53,24.33,24.36,235600.0
2008-11-07 15:20:00,24.36,24.39,24.07,24.08,407100.0,24.36,24.39,24.07,24.08,407100.0
2008-11-07 15:30:00,24.09,24.39,24.08,24.34,304200.0,24.09,24.39,24.08,24.34,304200.0
2008-11-07 15:40:00,24.33,24.49,24.33,24.37,331100.0,24.33,24.49,24.33,24.37,331100.0
2008-11-07 15:50:00,24.37,24.58,24.27,24.57,876300.0,24.37,24.58,24.27,24.57,876300.0
2008-11-10 09:30:00,25.78,25.84,25.07,25.19,294200.0,25.78,25.84,25.07,25.19,294200.0
2008-11-10 09:40:00,25.15,25.44,25.11,25.31,135200.0,25.15,25.44,25.11,25.31,135200.0
2008-11-10 09:50:00,25.32,25.47,25.2,25.44,95500.0,25.32,25.47,25.2,25.44,95500.0
2008-11-10 10:00:00,25.42,25.49,25.34,25.42,114600.0,25.42,25.49,25.34,25.42,114600.0
2008-11-10 10:10:00,25.42,25.57,25.38,25.38,110700.0,25.42,25.57,25.38,25.38,110700.0
2008-11-10 10:20:00,25.36,25.43,25.22,25.27,91500.0,25.36,25.43,25.22,25.27,91500.0
2008-11-10 10:30:00,25.28,25.4,25.25,25.39,57000.0,25.28,25.4,25.25,25.39,57000.0
2008-11-10 10:40:00,25.38,25.49,25.32,25.32,69700.0,25.38,25.49,25.32,25.32,69700.0
2008-11-10 10:50:00,25.32,25.42,25.31,25.42,53100.0,25.32,25.42,25.31,25.42,53100.0
2008-11-10 11:00:00,25.41,25.41,25.29,25.32,78300.0,25.41,25.41,25.29,25.32,78300.0
2008-11-10 11:10:00,25.33,25.33,25.15,25.22,113200.0,25.33,25.33,25.15,25.22,113200.0
2008-11-10 11:20:00,25.23,25.4,25.22,25.34,112100.0,25.23,25.4,25.22,25.34,112100.0
2008-11-10 11:30:00,25.34,25.42,25.22,25.33,60800.0,25.34,25.42,25.22,25.33,60800.0
2008-11-10 11:40:00,25.33,25.35,25.02,25.05,79900.0,25.33,25.35,25.02,25.05,79900.0
2008-11-10 11:50:00,25.05,25.1,24.98,25.08,101700.0,25.05,25.1,24.98,25.08,101700.0
2008-11-10 12:00:00,25.07,25.21,25.04,25.21,94800.0,25.07,25.21,25.04,25.21,94800.0
2008-11-10 12:10:00,25.21,25.31,25.17,25.17,105200.0,25.21,25.31,25.17,25.17,105200.0
2008-11-10 12:20:00,25.18,25.24,25.0,25.0,110300.0,25.18,25.24,25.0,25.0,110300.0
2008-11-10 12:30:00,25.01,25.03,24.89,24.98,103200.0,25.01,25.03,24.89,24.98,103200.0
2008-11-10 12:40:00,24.98,25.02,24.88,24.95,92500.0,24.98,25.02,24.88,24.95,92500.0
2008-11-10 12:50:00,24.94,24.97,24.77,24.87,67000.0,24.94,24.97,24.77,24.87,67000.0
2008-11-10 13:00:00,24.86,24.94,24.8,24.93,62500.0,24.86,24.94,24.8,24.93,62500.0
2008-11-10 13:10:00,24.94,25.0,24.92,24.95,62200.0,24.94,25.0,24.92,24.95,62200.0
2008-11-10 13:20:00,24.96,25.01,24.8,24.95,64300.0,24.96,25.01,24.8,24.95,64300.0
2008-11-10 13:30:00,24.94,25.02,24.85,24.97,65500.0,24.94,25.02,24.85,24.97,65500.0
2008-11-10 13:40:00,24.98,25.02,24.94,24.98,150800.0,24.98,25.02,24.94,24.98,150800.0
2008-11-10 13:50:00,24.97,25.27,24.94,25.24,129300.0,24.97,25.27,24.94,25.24,129300.0
2008-11-10 14:00:00,25.24,25.34,25.17,25.28,83000.0,25.24,25.34,25.17,25.28,83000.0
2008-11-10 14:10:00,25.29,25.33,25.11,25.18,93800.0,25.29,25.33,25.11,25.18,93800.0
2008-11-10 14:20:00,25.19,25.23,25.04,25.08,76600.0,25.19,25.23,25.04,25.08,76600.0
2008-11-10 14:30:00,25.08,25.11,24.93,24.97,61700.0,25.08,25.11,24.93,24.97,61700.0
2008-11-10 14:40:00,24.97,25.06,24.8,24.8,91900.0,24.97,25.06,24.8,24.8,91900.0
2008-11-10 14:50:00,24.82,24.95,24.76,24.92,84600.0,24.82,24.95,24.76,24.92,84600.0
2008-11-10 15:00:00,24.92,24.92,24.71,24.78,140500.0,24.92,24.92,24.71,24.78,140500.0
2008-11-10 15:10:00,24.77,25.0,24.77,24.83,116800.0,24.77,25.0,24.77,24.83,116800.0
2008-11-10 15:20:00,24.84,24.86,24.68,24.79,115400.0,24.84,24.86,24.68,24.79,115400.0
2008-11-10 15:30:00,24.78,24.96,24.72,24.72,138900.0,24.78,24.96,24.72,24.72,138900.0
2008-11-10 15:40:00,24.72,24.99,24.72,24.8,195700.0,24.72,24.99,24.72,24.8,195700.0
2008-11-10 15:50:00,24.8,24.98,24.8,24.93,324700.0,24.8,24.98,24.8,24.93,324700.0
2008-11-11 09:30:00,24.77,24.91,24.51,24.69,202400.0,24.77,24.91,24.51,24.69,202400.0
2008-11-11 09:40:00,24.68,24.69,24.38,24.4,191000.0,24.68,24.69,24.38,24.4,191000.0
2008-11-11 09:50:00,24.4,24.55,24.36,24.5,144700.0,24.4,24.55,24.36,24.5,144700.0
2008-11-11 10:00:00,24.47,24.5,24.34,24.43,131000.0,24.47,24.5,24.34,24.43,131000.0
2008-11-11 10:10:00,24.43,24.5,24.37,24.45,103400.0,24.43,24.5,24.37,24.45,103400.0
2008-11-11 10:20:00,24.46,24.5,24.4,24.43,143500.0,24.46,24.5,24.4,24.43,143500.0
2008-11-11 10:30:00,24.44,24.46,24.31,24.34,137600.0,24.44,24.46,24.31,24.34,137600.0
2008-11-11 10:40:00,24.3,24.35,24.06,24.09,159100.0,24.3,24.35,24.06,24.09,159100.0
2008-11-11 10:50:00,24.09,24.13,23.98,24.0,191700.0,24.09,24.13,23.98,24.0,191700.0
2008-11-11 11:00:00,24.01,24.04,23.8,23.92,217000.0,24.01,24.04,23.8,23.92,217000.0
2008-11-11 11:10:00,23.91,23.93,23.82,23.87,137100.0,23.91,23.93,23.82,23.87,137100.0
2008-11-11 11:20:00,23.87,24.1,23.87,24.03,89500.0,23.87,24.1,23.87,24.03,89500.0
2008-11-11 11:30:00,24.02,24.1,23.94,24.09,74900.0,24.02,24.1,23.94,24.09,74900.0
2008-11-11 11:40:00,24.1,24.21,24.07,24.13,55400.0,24.1,24.21,24.07,24.13,55400.0
2008-11-11 11:50:00,24.13,24.16,24.08,24.14,58600.0,24.13,24.16,24.08,24.14,58600.0
2008-11-11 12:00:00,24.14,24.14,23.88,23.94,140200.0,24.14,24.14,23.88,23.94,140200.0
2008-11-11 12:10:00,23.95,24.0,23.93,23.95,129300.0,23.95,24.0,23.93,23.95,129300.0
2008-11-11 12:20:00,23.96,23.98,23.81,23.89,90300.0,23.96,23.98,23.81,23.89,90300.0
2008-11-11 12:30:00,23.9,23.94,23.87,23.87,42900.0,23.9,23.94,23.87,23.87,42900.0
2008-11-11 12:40:00,23.86,23.92,23.79,23.79,76000.0,23.86,23.92,23.79,23.79,76000.0
2008-11-11 12:50:00,23.8,23.87,23.78,23.87,78700.0,23.8,23.87,23.78,23.87,78700.0
2008-11-11 13:00:00,23.87,23.91,23.81,23.83,109100.0,23.87,23.91,23.81,23.83,109100.0
2008-11-11 13:10:00,23.83,23.84,23.72,23.74,135600.0,23.83,23.84,23.72,23.74,135600.0
2008-11-11 13:20:00,23.74,23.75,23.65,23.69,190600.0,23.74,23.75,23.65,23.69,190600.0
2008-11-11 13:30:00,23.7,23.72,23.59,23.63,122800.0,23.7,23.72,23.59,23.63,122800.0
2008-11-11 13:40:00,23.62,23.68,23.57,23.63,170400.0,23.62,23.68,23.57,23.63,170400.0
2008-11-11 13:50:00,23.63,23.98,23.62,23.97,191100.0,23.63,23.98,23.62,23.97,191100.0
2008-11-11 14:00:00,23.97,24.04,23.83,23.86,219800.0,23.97,24.04,23.83,23.86,219800.0
2008-11-11 14:10:00,23.87,24.15,23.85,24.15,168600.0,23.87,24.15,23.85,24.15,168600.0
2008-11-11 14:20:00,24.15,24.48,24.14,24.44,239500.0,24.15,24.48,24.14,24.44,239500.0
2008-11-11 14:30:00,24.48,24.55,24.25,24.27,206400.0,24.48,24.55,24.25,24.27,206400.0
2008-11-11 14:40:00,24.26,24.26,24.06,24.09,211600.0,24.26,24.26,24.06,24.09,211600.0
2008-11-11 14:50:00,24.08,24.08,23.82,23.82,229200.0,24.08,24.08,23.82,23.82,229200.0
2008-11-11 15:00:00,23.82,23.96,23.79,23.82,244300.0,23.82,23.96,23.79,23.82,244300.0
2008-11-11 15:10:00,23.82,23.98,23.8,23.91,264000.0,23.82,23.98,23.8,23.91,264000.0
2008-11-11 15:20:00,23.94,24.08,23.8,23.87,233900.0,23.94,24.08,23.8,23.87,233900.0
2008-11-11 15:30:00,23.86,23.87,23.45,23.49,393300.0,23.86,23.87,23.45,23.49,393300.0
2008-11-11 15:40:00,23.5,23.69,23.48,23.69,344200.0,23.5,23.69,23.48,23.69,344200.0
2008-11-11 15:50:00,23.7,23.77,23.62,23.63,593700.0,23.7,23.77,23.62,23.63,593700.0
2008-11-12 09:30:00,22.98,23.4,22.9,23.02,303800.0,22.98,23.4,22.9,23.02,303800.0
2008-11-12 09:40:00,23.03,23.04,22.66,22.66,243200.0,23.03,23.04,22.66,22.66,243200.0
2008-11-12 09:50:00,22.68,23.04,22.67,22.94,623700.0,22.68,23.04,22.67,22.94,623700.0
2008-11-12 10:00:00,22.92,23.17,22.91,23.08,347000.0,22.92,23.17,22.91,23.08,347000.0
2008-11-12 10:10:00,23.07,23.39,23.07,23.25,395600.0,23.07,23.39,23.07,23.25,395600.0
2008-11-12 10:20:00,23.24,23.25,23.05,23.1,419400.0,23.24,23.25,23.05,23.1,419400.0
2008-11-12 10:30:00,23.09,23.23,23.05,23.21,398400.0,23.09,23.23,23.05,23.21,398400.0
2008-11-12 10:40:00,23.2,23.24,23.12,23.18,197500.0,23.2,23.24,23.12,23.18,197500.0
2008-11-12 10:50:00,23.18,23.29,23.16,23.2,273900.0,23.18,23.29,23.16,23.2,273900.0
2008-11-12 11:00:00,23.21,23.22,23.09,23.16,126200.0,23.21,23.22,23.09,23.16,126200.0
2008-11-12 11:10:00,23.16,23.27,23.1,23.26,170300.0,23.16,23.27,23.1,23.26,170300.0
2008-11-12 11:20:00,23.27,23.41,23.24,23.33,112700.0,23.27,23.41,23.24,23.33,112700.0
2008-11-12 11:30:00,23.33,23.37,23.22,23.3,124800.0,23.33,23.37,23.22,23.3,124800.0
2008-11-12 11:40:00,23.3,23.32,23.04,23.12,204900.0,23.3,23.32,23.04,23.12,204900.0
2008-11-12 11:50:00,23.12,23.23,23.0,23.23,123300.0,23.12,23.23,23.0,23.23,123300.0
2008-11-12 12:00:00,23.23,23.23,22.97,22.97,164700.0,23.23,23.23,22.97,22.97,164700.0
2008-11-12 12:10:00,22.98,23.0,22.86,22.94,123100.0,22.98,23.0,22.86,22.94,123100.0
2008-11-12 12:20:00,22.93,23.01,22.89,22.99,123800.0,22.93,23.01,22.89,22.99,123800.0
2008-11-12 12:30:00,23.0,23.07,22.96,23.05,100700.0,23.0,23.07,22.96,23.05,100700.0
2008-11-12 12:40:00,23.04,23.12,23.01,23.1,125200.0,23.04,23.12,23.01,23.1,125200.0
2008-11-12 12:50:00,23.1,23.16,23.08,23.14,113900.0,23.1,23.16,23.08,23.14,113900.0
2008-11-12 13:00:00,23.14,23.23,23.09,23.21,105300.0,23.14,23.23,23.09,23.21,105300.0
2008-11-12 13:10:00,23.23,23.25,23.14,23.17,91100.0,23.23,23.25,23.14,23.17,91100.0
2008-11-12 13:20:00,23.18,23.19,23.08,23.13,310700.0,23.18,23.19,23.08,23.13,310700.0
2008-11-12 13:30:00,23.14,23.15,23.03,23.07,140900.0,23.14,23.15,23.03,23.07,140900.0
2008-11-12 13:40:00,23.08,23.16,23.0,23.01,111400.0,23.08,23.16,23.0,23.01,111400.0
2008-11-12 13:50:00,23.01,23.02,22.75,22.8,167400.0,23.01,23.02,22.75,22.8,167400.0
2008-11-12 14:00:00,22.79,22.8,22.53,22.61,177100.0,22.79,22.8,22.53,22.61,177100.0
2008-11-12 14:10:00,22.62,22.63,22.53,22.56,143000.0,22.62,22.63,22.53,22.56,143000.0
2008-11-12 14:20:00,22.58,22.68,22.54,22.55,299100.0,22.58,22.68,22.54,22.55,299100.0
2008-11-12 14:30:00,22.55,22.6,22.43,22.44,276400.0,22.55,22.6,22.43,22.44,276400.0
2008-11-12 14:40:00,22.44,22.51,22.34,22.35,254200.0,22.44,22.51,22.34,22.35,254200.0
2008-11-12 14:50:00,22.35,22.39,22.27,22.27,185900.0,22.35,22.39,22.27,22.27,185900.0
2008-11-12 15:00:00,22.28,22.29,22.1,22.12,259100.0,22.28,22.29,22.1,22.12,259100.0
2008-11-12 15:10:00,22.12,22.24,21.99,22.01,380200.0,22.12,22.24,21.99,22.01,380200.0
2008-11-12 15:20:00,22.0,22.02,21.9,21.95,402000.0,22.0,22.02,21.9,21.95,402000.0
2008-11-12 15:30:00,21.94,22.01,21.86,21.97,418900.0,21.94,22.01,21.86,21.97,418900.0
2008-11-12 15:40:00,21.96,22.25,21.84,22.04,769700.0,21.96,22.25,21.84,22.04,769700.0
2008-11-12 15:50:00,22.05,22.1,21.89,21.93,1139300.0,22.05,22.1,21.89,21.93,1139300.0
2008-11-13 09:30:00,21.67,22.32,21.67,22.05,250800.0,21.67,22.32,21.67,22.05,250800.0
2008-11-13 09:40:00,22.06,22.14,21.75,21.83,243400.0,22.06,22.14,21.75,21.83,243400.0
2008-11-13 09:50:00,21.83,21.92,21.67,21.74,102300.0,21.83,21.92,21.67,21.74,102300.0
2008-11-13 10:00:00,21.73,21.91,21.65,21.66,148900.0,21.73,21.91,21.65,21.66,148900.0
2008-11-13 10:10:00,21.67,22.23,21.65,22.09,165000.0,21.67,22.23,21.65,22.09,165000.0
2008-11-13 10:20:00,22.08,22.38,22.08,22.26,130800.0,22.08,22.38,22.08,22.26,130800.0
2008-11-13 10:30:00,22.27,22.37,22.19,22.36,206400.0,22.27,22.37,22.19,22.36,206400.0
2008-11-13 10:40:00,22.36,22.42,22.23,22.25,266200.0,22.36,22.42,22.23,22.25,266200.0
2008-11-13 10:50:00,22.26,22.46,22.25,22.4,239000.0,22.26,22.46,22.25,22.4,239000.0
2008-11-13 11:00:00,22.4,22.52,22.13,22.16,230900.0,22.4,22.52,22.13,22.16,230900.0
2008-11-13 11:10:00,22.15,22.26,22.11,22.22,155800.0,22.15,22.26,22.11,22.22,155800.0
2008-11-13 11:20:00,22.21,22.43,22.14,22.43,181700.0,22.21,22.43,22.14,22.43,181700.0
2008-11-13 11:30:00,22.43,22.48,22.21,22.22,82400.0,22.43,22.48,22.21,22.22,82400.0
2008-11-13 11:40:00,22.21,22.3,22.18,22.21,116600.0,22.21,22.3,22.18,22.21,116600.0
2008-11-13 11:50:00,22.21,22.28,22.11,22.19,89800.0,22.21,22.28,22.11,22.19,89800.0
2008-11-13 12:00:00,22.18,22.24,22.11,22.2,127000.0,22.18,22.24,22.11,22.2,127000.0
2008-11-13 12:10:00,22.21,22.22,21.96,21.97,88600.0,22.21,22.22,21.96,21.97,88600.0
2008-11-13 12:20:00,21.96,21.96,21.73,21.77,201500.0,21.96,21.96,21.73,21.77,201500.0
2008-11-13 12:30:00,21.78,21.91,21.73,21.9,122800.0,21.78,21.91,21.73,21.9,122800.0
2008-11-13 12:40:00,21.9,21.92,21.67,21.67,157600.0,21.9,21.92,21.67,21.67,157600.0
2008-11-13 12:50:00,21.68,21.72,21.15,21.15,332700.0,21.68,21.72,21.15,21.15,332700.0
2008-11-13 13:00:00,21.14,21.52,21.12,21.49,224500.0,21.14,21.52,21.12,21.49,224500.0
2008-11-13 13:10:00,21.49,21.87,21.43,21.78,178700.0,21.49,21.87,21.43,21.78,178700.0
2008-11-13 13:20:00,21.78,21.95,21.66,21.95,113000.0,21.78,21.95,21.66,21.95,113000.0
2008-11-13 13:30:00,21.96,22.26,21.89,22.17,270800.0,21.96,22.26,21.89,22.17,270800.0
2008-11-13 13:40:00,22.16,22.55,22.08,22.32,450700.0,22.16,22.55,22.08,22.32,450700.0
2008-11-13 13:50:00,22.31,22.7,22.25,22.42,447000.0,22.31,22.7,22.25,22.42,447000.0
2008-11-13 14:00:00,22.41,22.54,22.29,22.45,363500.0,22.41,22.54,22.29,22.45,363500.0
2008-11-13 14:10:00,22.44,22.73,22.44,22.66,288400.0,22.44,22.73,22.44,22.66,288400.0
2008-11-13 14:20:00,22.66,23.39,22.66,23.27,364100.0,22.66,23.39,22.66,23.27,364100.0
2008-11-13 14:30:00,23.27,23.66,23.2,23.61,490700.0,23.27,23.66,23.2,23.61,490700.0
2008-11-13 14:40:00,23.62,23.63,23.39,23.46,533000.0,23.62,23.63,23.39,23.46,533000.0
2008-11-13 14:50:00,23.46,23.6,23.3,23.3,361000.0,23.46,23.6,23.3,23.3,361000.0
2008-11-13 15:00:00,23.3,23.37,22.81,22.86,455300.0,23.3,23.37,22.81,22.86,455300.0
2008-11-13 15:10:00,22.85,23.24,22.83,23.1,356500.0,22.85,23.24,22.83,23.1,356500.0
2008-11-13 15:20:00,23.09,23.82,23.08,23.81,467800.0,23.09,23.82,23.08,23.81,467800.0
2008-11-13 15:30:00,23.8,24.06,23.75,23.84,421100.0,23.8,24.06,23.75,23.84,421100.0
2008-11-13 15:40:00,23.86,24.16,23.83,23.98,480900.0,23.86,24.16,23.83,23.98,480900.0
2008-11-13 15:50:00,23.96,24.38,23.9,24.33,771700.0,23.96,24.38,23.9,24.33,771700.0
2008-11-14 09:30:00,23.99,24.2,23.58,23.92,270100.0,23.99,24.2,23.58,23.92,270100.0
2008-11-14 09:40:00,23.91,24.36,23.9,24.12,234000.0,23.91,24.36,23.9,24.12,234000.0
2008-11-14 09:50:00,24.13,24.22,23.88,24.14,271100.0,24.13,24.22,23.88,24.14,271100.0
2008-11-14 10:00:00,24.15,24.3,23.62,23.68,230200.0,24.15,24.3,23.62,23.68,230200.0
2008-11-14 10:10:00,23.69,23.81,23.41,23.42,216200.0,23.69,23.81,23.41,23.42,216200.0
2008-11-14 10:20:00,23.43,23.58,23.34,23.55,130400.0,23.43,23.58,23.34,23.55,130400.0
2008-11-14 10:30:00,23.56,23.58,23.31,23.34,149800.0,23.56,23.58,23.31,23.34,149800.0
2008-11-14 10:40:00,23.34,23.51,23.27,23.48,151500.0,23.34,23.51,23.27,23.48,151500.0
2008-11-14 10:50:00,23.49,23.51,23.28,23.28,105600.0,23.49,23.51,23.28,23.28,105600.0
2008-11-14 11:00:00,23.29,23.32,23.08,23.14,171500.0,23.29,23.32,23.08,23.14,171500.0
2008-11-14 11:10:00,23.14,23.44,23.1,23.41,116800.0,23.14,23.44,23.1,23.41,116800.0
2008-11-14 11:20:00,23.41,23.41,23.08,23.09,151800.0,23.41,23.41,23.08,23.09,151800.0
2008-11-14 11:30:00,23.08,23.12,22.92,23.0,188600.0,23.08,23.12,22.92,23.0,188600.0
2008-11-14 11:40:00,22.99,23.06,22.83,23.06,122800.0,22.99,23.06,22.83,23.06,122800.0
2008-11-14 11:50:00,23.06,23.1,22.86,22.89,155900.0,23.06,23.1,22.86,22.89,155900.0
2008-11-14 12:00:00,22.89,22.92,22.57,22.7,192000.0,22.89,22.92,22.57,22.7,192000.0
2008-11-14 12:10:00,22.69,22.81,22.57,22.6,117400.0,22.69,22.81,22.57,22.6,117400.0
2008-11-14 12:20:00,22.59,22.78,22.59,22.77,120900.0,22.59,22.78,22.59,22.77,120900.0
2008-11-14 12:30:00,22.77,22.86,22.64,22.83,170100.0,22.77,22.86,22.64,22.83,170100.0
2008-11-14 12:40:00,22.84,22.97,22.74,22.74,170500.0,22.84,22.97,22.74,22.74,170500.0
2008-11-14 12:50:00,22.74,22.89,22.73,22.84,140300.0,22.74,22.89,22.73,22.84,140300.0
2008-11-14 13:00:00,22.84,22.84,22.67,22.71,110700.0,22.84,22.84,22.67,22.71,110700.0
2008-11-14 13:10:00,22.71,22.72,22.49,22.57,187300.0,22.71,22.72,22.49,22.57,187300.0
2008-11-14 13:20:00,22.56,22.73,22.48,22.73,158800.0,22.56,22.73,22.48,22.73,158800.0
2008-11-14 13:30:00,22.73,23.02,22.69,23.01,300400.0,22.73,23.02,22.69,23.01,300400.0
2008-11-14 13:40:00,23.01,23.15,22.78,22.91,317400.0,23.01,23.15,22.78,22.91,317400.0
2008-11-14 13:50:00,22.92,23.04,22.86,22.86,254300.0,22.92,23.04,22.86,22.86,254300.0
2008-11-14 14:00:00,22.87,23.07,22.84,23.05,259400.0,22.87,23.07,22.84,23.05,259400.0
2008-11-14 14:10:00,23.05,23.27,23.01,23.25,309400.0,23.05,23.27,23.01,23.25,309400.0
2008-11-14 14:20:00,23.27,23.58,23.25,23.43,389300.0,23.27,23.58,23.25,23.43,389300.0
2008-11-14 14:30:00,23.44,23.44,23.25,23.33,272900.0,23.44,23.44,23.25,23.33,272900.0
2008-11-14 14:40:00,23.34,23.69,23.31,23.36,373300.0,23.34,23.69,23.31,23.36,373300.0
2008-11-14 14:50:00,23.36,23.67,23.32,23.67,284900.0,23.36,23.67,23.32,23.67,284900.0
2008-11-14 15:00:00,23.66,23.69,23.29,23.52,481600.0,23.66,23.69,23.29,23.52,481600.0
2008-11-14 15:10:00,23.51,23.55,23.17,23.19,275100.0,23.51,23.55,23.17,23.19,275100.0
2008-11-14 15:20:00,23.16,23.3,22.98,23.11,332600.0,23.16,23.3,22.98,23.11,332600.0
2008-11-14 15:30:00,23.1,23.12,22.68,22.83,345100.0,23.1,23.12,22.68,22.83,345100.0
2008-11-14 15:40:00,22.83,22.84,22.43,22.59,705400.0,22.83,22.84,22.43,22.59,705400.0
2008-11-14 15:50:00,22.6,22.77,22.14,22.26,1076000.0,22.6,22.77,22.14,22.26,1076000.0
2008-11-17 09:30:00,21.91,22.0,21.51,21.65,264000.0,21.91,22.0,21.51,21.65,264000.0
2008-11-17 09:40:00,21.65,22.01,21.55,21.93,348200.0,21.65,22.01,21.55,21.93,348200.0
2008-11-17 09:50:00,21.94,22.22,21.91,22.07,273900.0,21.94,22.22,21.91,22.07,273900.0
2008-11-17 10:00:00,22.07,22.09,21.83,22.03,209300.0,22.07,22.09,21.83,22.03,209300.0
2008-11-17 10:10:00,22.04,22.07,21.62,21.69,178700.0,22.04,22.07,21.62,21.69,178700.0
2008-11-17 10:20:00,21.69,21.83,21.58,21.68,188800.0,21.69,21.83,21.58,21.68,188800.0
2008-11-17 10:30:00,21.68,21.98,21.66,21.92,127300.0,21.68,21.98,21.66,21.92,127300.0
2008-11-17 10:40:00,21.91,21.99,21.85,21.94,98000.0,21.91,21.99,21.85,21.94,98000.0
2008-11-17 10:50:00,21.93,22.03,21.89,21.98,150800.0,21.93,22.03,21.89,21.98,150800.0
2008-11-17 11:00:00,21.98,22.46,21.98,22.46,333800.0,21.98,22.46,21.98,22.46,333800.0
2008-11-17 11:10:00,22.46,22.58,22.34,22.43,362900.0,22.46,22.58,22.34,22.43,362900.0
2008-11-17 11:20:00,22.43,22.49,22.3,22.31,88200.0,22.43,22.49,22.3,22.31,88200.0
2008-11-17 11:30:00,22.31,22.53,22.31,22.52,98300.0,22.31,22.53,22.31,22.52,98300.0
2008-11-17 11:40:00,22.52,22.64,22.38,22.63,195600.0,22.52,22.64,22.38,22.63,195600.0
2008-11-17 11:50:00,22.63,23.04,22.6,23.01,294400.0,22.63,23.04,22.6,23.01,294400.0
2008-11-17 12:00:00,23.01,23.22,22.85,23.21,370700.0,23.01,23.22,22.85,23.21,370700.0
2008-11-17 12:10:00,23.21,23.32,23.08,23.28,228400.0,23.21,23.32,23.08,23.28,228400.0
2008-11-17 12:20:00,23.28,23.3,23.1,23.22,226300.0,23.28,23.3,23.1,23.22,226300.0
2008-11-17 12:30:00,23.22,23.41,23.01,23.04,190600.0,23.22,23.41,23.01,23.04,190600.0
2008-11-17 12:40:00,23.04,23.3,23.02,23.26,190900.0,23.04,23.3,23.02,23.26,190900.0
2008-11-17 12:50:00,23.26,23.33,23.17,23.17,178300.0,23.26,23.33,23.17,23.17,178300.0
2008-11-17 13:00:00,23.17,23.21,23.05,23.09,132000.0,23.17,23.21,23.05,23.09,132000.0
2008-11-17 13:10:00,23.09,23.09,22.85,22.9,199100.0,23.09,23.09,22.85,22.9,199100.0
2008-11-17 13:20:00,22.91,22.91,22.76,22.81,237600.0,22.91,22.91,22.76,22.81,237600.0
2008-11-17 13:30:00,22.81,22.91,22.7,22.83,95500.0,22.81,22.91,22.7,22.83,95500.0
2008-11-17 13:40:00,22.82,22.88,22.72,22.81,110300.0,22.82,22.88,22.72,22.81,110300.0
2008-11-17 13:50:00,22.81,22.87,22.77,22.79,161500.0,22.81,22.87,22.77,22.79,161500.0
2008-11-17 14:00:00,22.79,22.81,22.52,22.8,209300.0,22.79,22.81,22.52,22.8,209300.0
2008-11-17 14:10:00,22.81,23.0,22.79,22.9,163600.0,22.81,23.0,22.79,22.9,163600.0
2008-11-17 14:20:00,22.9,22.99,22.69,22.73,195300.0,22.9,22.99,22.69,22.73,195300.0
2008-11-17 14:30:00,22.73,22.96,22.63,22.92,229400.0,22.73,22.96,22.63,22.92,229400.0
2008-11-17 14:40:00,22.92,23.12,22.89,22.99,297600.0,22.92,23.12,22.89,22.99,297600.0
2008-11-17 14:50:00,22.98,23.11,22.89,22.99,235400.0,22.98,23.11,22.89,22.99,235400.0
2008-11-17 15:00:00,23.0,23.14,22.9,23.11,359800.0,23.0,23.14,22.9,23.11,359800.0
2008-11-17 15:10:00,23.1,23.32,22.88,23.29,420400.0,23.1,23.32,22.88,23.29,420400.0
2008-11-17 15:20:00,23.29,23.37,22.99,23.16,345900.0,23.29,23.37,22.99,23.16,345900.0
2008-11-17 15:30:00,23.16,23.24,22.86,22.99,277500.0,23.16,23.24,22.86,22.99,277500.0
2008-11-17 15:40:00,22.98,23.06,22.94,23.03,449300.0,22.98,23.06,22.94,23.03,449300.0
2008-11-17 15:50:00,23.03,23.04,22.75,22.8,1050000.0,23.03,23.04,22.75,22.8,1050000.0
2008-11-18 09:30:00,22.73,23.03,22.38,22.86,340200.0,22.73,23.03,22.38,22.86,340200.0
2008-11-18 09:40:00,22.85,23.05,22.83,22.98,246700.0,22.85,23.05,22.83,22.98,246700.0
2008-11-18 09:50:00,22.97,23.01,22.57,22.88,218800.0,22.97,23.01,22.57,22.88,218800.0
2008-11-18 10:00:00,22.87,22.9,22.65,22.81,235500.0,22.87,22.9,22.65,22.81,235500.0
2008-11-18 10:10:00,22.8,22.98,22.71,22.98,159400.0,22.8,22.98,22.71,22.98,159400.0
2008-11-18 10:20:00,22.98,23.16,22.96,23.02,281700.0,22.98,23.16,22.96,23.02,281700.0
2008-11-18 10:30:00,23.02,23.04,22.62,22.7,259200.0,23.02,23.04,22.62,22.7,259200.0
2008-11-18 10:40:00,22.7,22.76,22.62,22.75,170600.0,22.7,22.76,22.62,22.75,170600.0
2008-11-18 10:50:00,22.73,22.89,22.67,22.86,129000.0,22.73,22.89,22.67,22.86,129000.0
2008-11-18 11:00:00,22.86,22.89,22.71,22.79,134600.0,22.86,22.89,22.71,22.79,134600.0
2008-11-18 11:10:00,22.78,22.79,22.66,22.75,194100.0,22.78,22.79,22.66,22.75,194100.0
2008-11-18 11:20:00,22.74,22.78,22.7,22.78,114400.0,22.74,22.78,22.7,22.78,114400.0
2008-11-18 11:30:00,22.78,23.02,22.77,22.94,150800.0,22.78,23.02,22.77,22.94,150800.0
2008-11-18 11:40:00,22.94,22.98,22.84,22.93,134300.0,22.94,22.98,22.84,22.93,134300.0
2008-11-18 11:50:00,22.93,23.16,22.93,23.11,148000.0,22.93,23.16,22.93,23.11,148000.0
2008-11-18 12:00:00,23.1,23.1,22.95,23.0,104200.0,23.1,23.1,22.95,23.0,104200.0
2008-11-18 12:10:00,23.0,23.04,22.91,22.91,115000.0,23.0,23.04,22.91,22.91,115000.0
2008-11-18 12:20:00,22.9,22.9,22.76,22.85,138700.0,22.9,22.9,22.76,22.85,138700.0
2008-11-18 12:30:00,22.84,22.84,22.65,22.7,135800.0,22.84,22.84,22.65,22.7,135800.0
2008-11-18 12:40:00,22.69,22.76,22.59,22.66,124200.0,22.69,22.76,22.59,22.66,124200.0
2008-11-18 12:50:00,22.66,22.66,22.51,22.53,85200.0,22.66,22.66,22.51,22.53,85200.0
2008-11-18 13:00:00,22.52,22.52,22.31,22.35,114900.0,22.52,22.52,22.31,22.35,114900.0
2008-11-18 13:10:00,22.35,22.39,22.15,22.22,102200.0,22.35,22.39,22.15,22.22,102200.0
2008-11-18 13:20:00,22.22,22.33,22.21,22.33,66300.0,22.22,22.33,22.21,22.33,66300.0
2008-11-18 13:30:00,22.33,22.34,22.03,22.09,122600.0,22.33,22.34,22.03,22.09,122600.0
2008-11-18 13:40:00,22.1,22.13,21.93,21.95,170900.0,22.1,22.13,21.93,21.95,170900.0
2008-11-18 13:50:00,21.96,22.1,21.92,22.1,170800.0,21.96,22.1,21.92,22.1,170800.0
2008-11-18 14:00:00,22.1,22.2,22.01,22.05,186000.0,22.1,22.2,22.01,22.05,186000.0
2008-11-18 14:10:00,22.05,22.15,22.02,22.08,170800.0,22.05,22.15,22.02,22.08,170800.0
2008-11-18 14:20:00,22.07,22.21,22.03,22.15,116700.0,22.07,22.21,22.03,22.15,116700.0
2008-11-18 14:30:00,22.15,22.17,22.01,22.1,105700.0,22.15,22.17,22.01,22.1,105700.0
2008-11-18 14:40:00,22.09,22.16,21.83,21.84,137600.0,22.09,22.16,21.83,21.84,137600.0
2008-11-18 14:50:00,21.83,21.97,21.77,21.89,130600.0,21.83,21.97,21.77,21.89,130600.0
2008-11-18 15:00:00,21.88,22.21,21.86,22.21,159600.0,21.88,22.21,21.86,22.21,159600.0
2008-11-18 15:10:00,22.21,22.3,22.1,22.29,206000.0,22.21,22.3,22.1,22.29,206000.0
2008-11-18 15:20:00,22.28,22.51,22.18,22.33,210900.0,22.28,22.51,22.18,22.33,210900.0
2008-11-18 15:30:00,22.33,22.42,22.08,22.32,232500.0,22.33,22.42,22.08,22.32,232500.0
2008-11-18 15:40:00,22.32,22.65,22.31,22.51,370700.0,22.32,22.65,22.31,22.51,370700.0
2008-11-18 15:50:00,22.5,22.64,22.44,22.64,526600.0,22.5,22.64,22.44,22.64,526600.0
2008-11-19 09:30:00,22.54,23.35,22.42,23.3,383900.0,22.54,23.35,22.42,23.3,383900.0
2008-11-19 09:40:00,23.29,23.65,23.29,23.53,327500.0,23.29,23.65,23.29,23.53,327500.0
2008-11-19 09:50:00,23.53,23.62,23.26,23.62,241600.0,23.53,23.62,23.26,23.62,241600.0
2008-11-19 10:00:00,23.63,23.69,23.43,23.62,243600.0,23.63,23.69,23.43,23.62,243600.0
2008-11-19 10:10:00,23.61,23.87,23.6,23.61,234600.0,23.61,23.87,23.6,23.61,234600.0
2008-11-19 10:20:00,23.62,23.69,23.31,23.4,227300.0,23.62,23.69,23.31,23.4,227300.0
2008-11-19 10:30:00,23.41,23.41,23.04,23.04,291100.0,23.41,23.41,23.04,23.04,291100.0
2008-11-19 10:40:00,23.07,23.08,22.76,22.91,303400.0,23.07,23.08,22.76,22.91,303400.0
2008-11-19 10:50:00,22.91,23.04,22.73,22.79,171900.0,22.91,23.04,22.73,22.79,171900.0
2008-11-19 11:00:00,22.79,22.95,22.79,22.94,162400.0,22.79,22.95,22.79,22.94,162400.0
2008-11-19 11:10:00,22.93,23.02,22.86,22.92,205600.0,22.93,23.02,22.86,22.92,205600.0
2008-11-19 11:20:00,22.92,22.94,22.53,22.63,209200.0,22.92,22.94,22.53,22.63,209200.0
2008-11-19 11:30:00,22.64,22.69,22.27,22.31,166600.0,22.64,22.69,22.27,22.31,166600.0
2008-11-19 11:40:00,22.33,22.37,22.19,22.23,127000.0,22.33,22.37,22.19,22.23,127000.0
2008-11-19 11:50:00,22.23,22.44,22.23,22.4,104900.0,22.23,22.44,22.23,22.4,104900.0
2008-11-19 12:00:00,22.38,22.42,22.21,22.25,143700.0,22.38,22.42,22.21,22.25,143700.0
2008-11-19 12:10:00,22.25,22.26,22.04,22.12,130500.0,22.25,22.26,22.04,22.12,130500.0
2008-11-19 12:20:00,22.13,22.21,22.1,22.14,112700.0,22.13,22.21,22.1,22.14,112700.0
2008-11-19 12:30:00,22.15,22.27,22.1,22.22,106300.0,22.15,22.27,22.1,22.22,106300.0
2008-11-19 12:40:00,22.22,22.27,22.15,22.23,97200.0,22.22,22.27,22.15,22.23,97200.0
2008-11-19 12:50:00,22.22,22.24,22.13,22.2,73700.0,22.22,22.24,22.13,22.2,73700.0
2008-11-19 13:00:00,22.19,22.31,22.15,22.22,76300.0,22.19,22.31,22.15,22.22,76300.0
2008-11-19 13:10:00,22.22,22.24,22.08,22.15,68300.0,22.22,22.24,22.08,22.15,68300.0
2008-11-19 13:20:00,22.15,22.16,21.95,21.95,83800.0,22.15,22.16,21.95,21.95,83800.0
2008-11-19 13:30:00,21.95,22.0,21.83,21.99,109900.0,21.95,22.0,21.83,21.99,109900.0
2008-11-19 13:40:00,22.0,22.07,21.95,21.96,130700.0,22.0,22.07,21.95,21.96,130700.0
2008-11-19 13:50:00,21.95,22.08,21.88,22.04,206500.0,21.95,22.08,21.88,22.04,206500.0
2008-11-19 14:00:00,22.04,22.07,21.84,21.94,216600.0,22.04,22.07,21.84,21.94,216600.0
2008-11-19 14:10:00,21.94,22.04,21.89,21.91,166100.0,21.94,22.04,21.89,21.91,166100.0
2008-11-19 14:20:00,21.91,22.02,21.85,21.88,243700.0,21.91,22.02,21.85,21.88,243700.0
2008-11-19 14:30:00,21.88,21.97,21.78,21.91,315500.0,21.88,21.97,21.78,21.91,315500.0
2008-11-19 14:40:00,21.91,22.35,21.91,22.2,227000.0,21.91,22.35,21.91,22.2,227000.0
2008-11-19 14:50:00,22.19,22.33,22.16,22.32,213200.0,22.19,22.33,22.16,22.32,213200.0
2008-11-19 15:00:00,22.32,22.38,22.13,22.32,225000.0,22.32,22.38,22.13,22.32,225000.0
2008-11-19 15:10:00,22.32,22.39,22.22,22.3,342000.0,22.32,22.39,22.22,22.3,342000.0
2008-11-19 15:20:00,22.3,22.32,22.11,22.17,467400.0,22.3,22.32,22.11,22.17,467400.0
2008-11-19 15:30:00,22.17,22.22,21.97,21.98,266300.0,22.17,22.22,21.97,21.98,266300.0
2008-11-19 15:40:00,21.97,22.07,21.64,21.81,445500.0,21.97,22.07,21.64,21.81,445500.0
2008-11-19 15:50:00,21.82,21.83,21.6,21.62,827000.0,21.82,21.83,21.6,21.62,827000.0
2008-11-20 09:30:00,21.37,21.97,21.23,21.44,312100.0,21.37,21.97,21.23,21.44,312100.0
2008-11-20 09:40:00,21.45,21.8,21.35,21.8,281200.0,21.45,21.8,21.35,21.8,281200.0
2008-11-20 09:50:00,21.8,22.02,21.79,21.84,260900.0,21.8,22.02,21.79,21.84,260900.0
2008-11-20 10:00:00,21.83,21.92,21.64,21.7,287000.0,21.83,21.92,21.64,21.7,287000.0
2008-11-20 10:10:00,21.69,21.76,21.42,21.51,205600.0,21.69,21.76,21.42,21.51,205600.0
2008-11-20 10:20:00,21.51,21.96,21.51,21.93,278900.0,21.51,21.96,21.51,21.93,278900.0
2008-11-20 10:30:00,21.91,22.12,21.7,21.73,237400.0,21.91,22.12,21.7,21.73,237400.0
2008-11-20 10:40:00,21.75,22.39,21.72,22.12,231400.0,21.75,22.39,21.72,22.12,231400.0
2008-11-20 10:50:00,22.11,22.18,21.99,22.18,181200.0,22.11,22.18,21.99,22.18,181200.0
2008-11-20 11:00:00,22.18,22.56,22.14,22.32,258400.0,22.18,22.56,22.14,22.32,258400.0
2008-11-20 11:10:00,22.32,22.64,22.32,22.51,279900.0,22.32,22.64,22.32,22.51,279900.0
2008-11-20 11:20:00,22.51,22.52,22.08,22.31,300400.0,22.51,22.52,22.08,22.31,300400.0
2008-11-20 11:30:00,22.3,22.4,22.1,22.28,178700.0,22.3,22.4,22.1,22.28,178700.0
2008-11-20 11:40:00,22.27,22.38,22.24,22.29,140700.0,22.27,22.38,22.24,22.29,140700.0
2008-11-20 11:50:00,22.31,22.33,22.12,22.23,138100.0,22.31,22.33,22.12,22.23,138100.0
2008-11-20 12:00:00,22.21,22.21,21.96,22.05,168200.0,22.21,22.21,21.96,22.05,168200.0
2008-11-20 12:10:00,22.05,22.26,22.03,22.18,127700.0,22.05,22.26,22.03,22.18,127700.0
2008-11-20 12:20:00,22.2,22.57,22.16,22.53,146000.0,22.2,22.57,22.16,22.53,146000.0
2008-11-20 12:30:00,22.53,22.71,22.46,22.55,154100.0,22.53,22.71,22.46,22.55,154100.0
2008-11-20 12:40:00,22.55,22.79,22.5,22.76,125800.0,22.55,22.79,22.5,22.76,125800.0
2008-11-20 12:50:00,22.76,22.77,22.45,22.5,212200.0,22.76,22.77,22.45,22.5,212200.0
2008-11-20 13:00:00,22.49,22.49,22.26,22.33,168700.0,22.49,22.49,22.26,22.33,168700.0
2008-11-20 13:10:00,22.32,22.44,22.16,22.19,162500.0,22.32,22.44,22.16,22.19,162500.0
2008-11-20 13:20:00,22.19,22.31,22.06,22.17,216900.0,22.19,22.31,22.06,22.17,216900.0
2008-11-20 13:30:00,22.17,22.32,22.13,22.19,212600.0,22.17,22.32,22.13,22.19,212600.0
2008-11-20 13:40:00,22.18,22.44,22.14,22.29,158100.0,22.18,22.44,22.14,22.29,158100.0
2008-11-20 13:50:00,22.28,22.51,22.23,22.5,142600.0,22.28,22.51,22.23,22.5,142600.0
2008-11-20 14:00:00,22.5,22.53,22.14,22.2,178000.0,22.5,22.53,22.14,22.2,178000.0
2008-11-20 14:10:00,22.21,22.27,22.02,22.08,167300.0,22.21,22.27,22.02,22.08,167300.0
2008-11-20 14:20:00,22.08,22.13,21.85,21.87,148900.0,22.08,22.13,21.85,21.87,148900.0
2008-11-20 14:30:00,21.88,21.94,21.74,21.8,356200.0,21.88,21.94,21.74,21.8,356200.0
2008-11-20 14:40:00,21.79,21.88,21.61,21.66,232700.0,21.79,21.88,21.61,21.66,232700.0
2008-11-20 14:50:00,21.65,21.75,21.47,21.59,208100.0,21.65,21.75,21.47,21.59,208100.0
2008-11-20 15:00:00,21.59,21.75,21.47,21.56,259200.0,21.59,21.75,21.47,21.56,259200.0
2008-11-20 15:10:00,21.56,21.63,21.23,21.31,275200.0,21.56,21.63,21.23,21.31,275200.0
2008-11-20 15:20:00,21.32,21.43,21.18,21.27,250200.0,21.32,21.43,21.18,21.27,250200.0
2008-11-20 15:30:00,21.27,21.41,20.98,21.0,331700.0,21.27,21.41,20.98,21.0,331700.0
2008-11-20 15:40:00,21.0,21.18,20.85,20.99,657300.0,21.0,21.18,20.85,20.99,657300.0
2008-11-20 15:50:00,20.99,20.99,20.71,20.74,962300.0,20.99,20.99,20.71,20.74,962300.0
2008-11-21 09:30:00,21.1,21.66,20.9,21.02,781100.0,21.1,21.66,20.9,21.02,781100.0
2008-11-21 09:40:00,21.01,21.36,20.93,21.21,414700.0,21.01,21.36,20.93,21.21,414700.0
2008-11-21 09:50:00,21.21,21.27,20.68,20.8,518900.0,21.21,21.27,20.68,20.8,518900.0
2008-11-21 10:00:00,20.81,20.9,20.63,20.85,673900.0,20.81,20.9,20.63,20.85,673900.0
2008-11-21 10:10:00,20.86,21.04,20.85,20.95,670600.0,20.86,21.04,20.85,20.95,670600.0
2008-11-21 10:20:00,20.95,21.03,20.9,20.93,553400.0,20.95,21.03,20.9,20.93,553400.0
2008-11-21 10:30:00,20.93,20.98,20.78,20.92,245000.0,20.93,20.98,20.78,20.92,245000.0
2008-11-21 10:40:00,20.92,20.94,20.73,20.77,201300.0,20.92,20.94,20.73,20.77,201300.0
2008-11-21 10:50:00,20.76,20.83,20.53,20.58,156500.0,20.76,20.83,20.53,20.58,156500.0
2008-11-21 11:00:00,20.59,20.69,20.52,20.67,244500.0,20.59,20.69,20.52,20.67,244500.0
2008-11-21 11:10:00,20.67,20.84,20.66,20.72,206400.0,20.67,20.84,20.66,20.72,206400.0
2008-11-21 11:20:00,20.74,20.83,20.65,20.7,193700.0,20.74,20.83,20.65,20.7,193700.0
2008-11-21 11:30:00,20.71,20.87,20.69,20.81,137100.0,20.71,20.87,20.69,20.81,137100.0
2008-11-21 11:40:00,20.82,21.02,20.8,20.86,179800.0,20.82,21.02,20.8,20.86,179800.0
2008-11-21 11:50:00,20.86,20.9,20.74,20.78,287900.0,20.86,20.9,20.74,20.78,287900.0
2008-11-21 12:00:00,20.79,20.97,20.65,20.89,203400.0,20.79,20.97,20.65,20.89,203400.0
2008-11-21 12:10:00,20.9,20.96,20.77,20.78,197200.0,20.9,20.96,20.77,20.78,197200.0
2008-11-21 12:20:00,20.78,20.9,20.72,20.84,224800.0,20.78,20.9,20.72,20.84,224800.0
2008-11-21 12:30:00,20.84,20.9,20.77,20.82,351300.0,20.84,20.9,20.77,20.82,351300.0
2008-11-21 12:40:00,20.83,20.9,20.64,20.66,219600.0,20.83,20.9,20.64,20.66,219600.0
2008-11-21 12:50:00,20.66,20.75,20.65,20.68,221800.0,20.66,20.75,20.65,20.68,221800.0
2008-11-21 13:00:00,20.68,20.7,20.52,20.63,101100.0,20.68,20.7,20.52,20.63,101100.0
2008-11-21 13:10:00,20.63,20.71,20.59,20.61,124500.0,20.63,20.71,20.59,20.61,124500.0
2008-11-21 13:20:00,20.63,20.66,20.34,20.45,177700.0,20.63,20.66,20.34,20.45,177700.0
2008-11-21 13:30:00,20.45,20.48,20.24,20.29,152200.0,20.45,20.48,20.24,20.29,152200.0
2008-11-21 13:40:00,20.29,20.76,20.26,20.28,293800.0,20.29,20.76,20.26,20.28,293800.0
2008-11-21 13:50:00,20.28,20.3,19.95,19.98,363700.0,20.28,20.3,19.95,19.98,363700.0
2008-11-21 14:00:00,19.98,20.23,19.95,20.09,289600.0,19.98,20.23,19.95,20.09,289600.0
2008-11-21 14:10:00,20.09,20.18,20.02,20.13,159500.0,20.09,20.18,20.02,20.13,159500.0
2008-11-21 14:20:00,20.14,20.29,20.11,20.17,212100.0,20.14,20.29,20.11,20.17,212100.0
2008-11-21 14:30:00,20.16,20.2,20.03,20.11,193600.0,20.16,20.2,20.03,20.11,193600.0
2008-11-21 14:40:00,20.12,20.3,19.85,20.21,269900.0,20.12,20.3,19.85,20.21,269900.0
2008-11-21 14:50:00,20.2,20.26,19.98,20.08,224200.0,20.2,20.26,19.98,20.08,224200.0
2008-11-21 15:00:00,20.09,20.5,20.07,20.38,341100.0,20.09,20.5,20.07,20.38,341100.0
2008-11-21 15:10:00,20.38,20.69,20.34,20.62,449200.0,20.38,20.69,20.34,20.62,449200.0
2008-11-21 15:20:00,20.61,20.75,20.49,20.71,475100.0,20.61,20.75,20.49,20.71,475100.0
2008-11-21 15:30:00,20.72,21.16,20.58,21.05,535700.0,20.72,21.16,20.58,21.05,535700.0
2008-11-21 15:40:00,21.04,21.07,20.62,21.06,539500.0,21.04,21.07,20.62,21.06,539500.0
2008-11-21 15:50:00,21.06,21.36,20.92,21.32,703900.0,21.06,21.36,20.92,21.32,703900.0
2008-11-24 09:30:00,21.69,22.11,21.56,22.11,220300.0,21.69,22.11,21.56,22.11,220300.0
2008-11-24 09:40:00,22.09,22.17,21.99,22.14,199400.0,22.09,22.17,21.99,22.14,199400.0
2008-11-24 09:50:00,22.13,22.27,22.05,22.17,369400.0,22.13,22.27,22.05,22.17,369400.0
2008-11-24 10:00:00,22.17,22.31,22.02,22.2,305100.0,22.17,22.31,22.02,22.2,305100.0
2008-11-24 10:10:00,22.19,22.22,22.1,22.12,282600.0,22.19,22.22,22.1,22.12,282600.0
2008-11-24 10:20:00,22.13,22.42,22.09,22.41,400400.0,22.13,22.42,22.09,22.41,400400.0
2008-11-24 10:30:00,22.4,22.41,22.1,22.11,268900.0,22.4,22.41,22.1,22.11,268900.0
2008-11-24 10:40:00,22.11,22.18,21.97,22.01,396700.0,22.11,22.18,21.97,22.01,396700.0
2008-11-24 10:50:00,22.01,22.08,21.88,22.08,247000.0,22.01,22.08,21.88,22.08,247000.0
2008-11-24 11:00:00,22.08,22.14,21.96,22.0,224200.0,22.08,22.14,21.96,22.0,224200.0
2008-11-24 11:10:00,22.01,22.08,21.92,21.98,117200.0,22.01,22.08,21.92,21.98,117200.0
2008-11-24 11:20:00,21.98,22.05,21.88,21.95,187500.0,21.98,22.05,21.88,21.95,187500.0
2008-11-24 11:30:00,21.95,22.04,21.89,21.91,172700.0,21.95,22.04,21.89,21.91,172700.0
2008-11-24 11:40:00,21.92,22.02,21.84,21.94,173900.0,21.92,22.02,21.84,21.94,173900.0
2008-11-24 11:50:00,21.95,22.0,21.91,21.97,178500.0,21.95,22.0,21.91,21.97,178500.0
2008-11-24 12:00:00,21.98,22.07,21.91,21.96,186600.0,21.98,22.07,21.91,21.96,186600.0
2008-11-24 12:10:00,21.94,21.95,21.7,21.7,193500.0,21.94,21.95,21.7,21.7,193500.0
2008-11-24 12:20:00,21.71,21.72,21.42,21.45,267400.0,21.71,21.72,21.42,21.45,267400.0
2008-11-24 12:30:00,21.45,21.63,21.44,21.48,315900.0,21.45,21.63,21.44,21.48,315900.0
2008-11-24 12:40:00,21.49,21.59,21.47,21.57,251200.0,21.49,21.59,21.47,21.57,251200.0
2008-11-24 12:50:00,21.58,21.8,21.56,21.78,150600.0,21.58,21.8,21.56,21.78,150600.0
2008-11-24 13:00:00,21.78,21.86,21.74,21.77,129000.0,21.78,21.86,21.74,21.77,129000.0
2008-11-24 13:10:00,21.79,21.89,21.73,21.83,138300.0,21.79,21.89,21.73,21.83,138300.0
2008-11-24 13:20:00,21.83,22.01,21.81,22.01,131700.0,21.83,22.01,21.81,22.01,131700.0
2008-11-24 13:30:00,22.01,22.05,21.95,22.0,147600.0,22.01,22.05,21.95,22.0,147600.0
2008-11-24 13:40:00,21.98,22.05,21.93,22.03,106400.0,21.98,22.05,21.93,22.03,106400.0
2008-11-24 13:50:00,22.02,22.12,22.02,22.12,219600.0,22.02,22.12,22.02,22.12,219600.0
2008-11-24 14:00:00,22.12,22.13,21.88,21.92,182100.0,22.12,22.13,21.88,21.92,182100.0
2008-11-24 14:10:00,21.93,22.01,21.83,21.99,139800.0,21.93,22.01,21.83,21.99,139800.0
2008-11-24 14:20:00,21.99,22.13,21.97,22.07,131300.0,21.99,22.13,21.97,22.07,131300.0
2008-11-24 14:30:00,22.07,22.18,21.9,21.94,420600.0,22.07,22.18,21.9,21.94,420600.0
2008-11-24 14:40:00,21.96,22.01,21.8,21.81,135200.0,21.96,22.01,21.8,21.81,135200.0
2008-11-24 14:50:00,21.81,22.01,21.81,21.91,177300.0,21.81,22.01,21.81,21.91,177300.0
2008-11-24 15:00:00,21.92,21.92,21.76,21.85,777600.0,21.92,21.92,21.76,21.85,777600.0
2008-11-24 15:10:00,21.85,21.85,21.54,21.55,762900.0,21.85,21.85,21.54,21.55,762900.0
2008-11-24 15:20:00,21.55,21.59,21.39,21.56,631100.0,21.55,21.59,21.39,21.56,631100.0
2008-11-24 15:30:00,21.56,21.57,21.38,21.42,612100.0,21.56,21.57,21.38,21.42,612100.0
2008-11-24 15:40:00,21.42,21.6,21.35,21.37,760600.0,21.42,21.6,21.35,21.37,760600.0
2008-11-24 15:50:00,21.37,21.73,21.29,21.73,1216400.0,21.37,21.73,21.29,21.73,1216400.0
2008-11-25 09:30:00,21.92,22.21,21.84,22.05,643400.0,21.92,22.21,21.84,22.05,643400.0
2008-11-25 09:40:00,22.06,22.13,21.94,21.95,610300.0,22.06,22.13,21.94,21.95,610300.0
2008-11-25 09:50:00,21.95,21.96,21.8,21.89,664800.0,21.95,21.96,21.8,21.89,664800.0
2008-11-25 10:00:00,21.89,22.03,21.75,21.79,321600.0,21.89,22.03,21.75,21.79,321600.0
2008-11-25 10:10:00,21.79,21.87,21.74,21.77,409600.0,21.79,21.87,21.74,21.77,409600.0
2008-11-25 10:20:00,21.77,21.85,21.73,21.83,198500.0,21.77,21.85,21.73,21.83,198500.0
2008-11-25 10:30:00,21.84,21.97,21.84,21.9,421900.0,21.84,21.97,21.84,21.9,421900.0
2008-11-25 10:40:00,21.9,21.94,21.88,21.9,406300.0,21.9,21.94,21.88,21.9,406300.0
2008-11-25 10:50:00,21.9,21.92,21.8,21.86,241800.0,21.9,21.92,21.8,21.86,241800.0
2008-11-25 11:00:00,21.86,21.88,21.84,21.85,710400.0,21.86,21.88,21.84,21.85,710400.0
2008-11-25 11:10:00,21.85,21.87,21.75,21.77,299500.0,21.85,21.87,21.75,21.77,299500.0
2008-11-25 11:20:00,21.77,21.87,21.72,21.85,189700.0,21.77,21.87,21.72,21.85,189700.0
2008-11-25 11:30:00,21.85,21.87,21.73,21.79,286000.0,21.85,21.87,21.73,21.79,286000.0
2008-11-25 11:40:00,21.79,21.85,21.75,21.82,283300.0,21.79,21.85,21.75,21.82,283300.0
2008-11-25 11:50:00,21.83,21.87,21.77,21.78,209300.0,21.83,21.87,21.77,21.78,209300.0
2008-11-25 12:00:00,21.78,21.81,21.68,21.74,209000.0,21.78,21.81,21.68,21.74,209000.0
2008-11-25 12:10:00,21.75,21.75,21.72,21.74,190100.0,21.75,21.75,21.72,21.74,190100.0
2008-11-25 12:20:00,21.73,21.78,21.71,21.76,276500.0,21.73,21.78,21.71,21.76,276500.0
2008-11-25 12:30:00,21.76,21.78,21.73,21.75,178800.0,21.76,21.78,21.73,21.75,178800.0
2008-11-25 12:40:00,21.75,21.84,21.68,21.71,240800.0,21.75,21.84,21.68,21.71,240800.0
2008-11-25 12:50:00,21.71,21.72,21.5,21.58,126600.0,21.71,21.72,21.5,21.58,126600.0
2008-11-25 13:00:00,21.58,21.76,21.58,21.76,86800.0,21.58,21.76,21.58,21.76,86800.0
2008-11-25 13:10:00,21.76,21.8,21.6,21.68,72600.0,21.76,21.8,21.6,21.68,72600.0
2008-11-25 13:20:00,21.69,21.89,21.68,21.84,145500.0,21.69,21.89,21.68,21.84,145500.0
2008-11-25 13:30:00,21.85,21.94,21.79,21.83,179000.0,21.85,21.94,21.79,21.83,179000.0
2008-11-25 13:40:00,21.83,21.87,21.8,21.86,295800.0,21.83,21.87,21.8,21.86,295800.0
2008-11-25 13:50:00,21.86,21.87,21.81,21.82,195300.0,21.86,21.87,21.81,21.82,195300.0
2008-11-25 14:00:00,21.82,21.84,21.77,21.81,344800.0,21.82,21.84,21.77,21.81,344800.0
2008-11-25 14:10:00,21.81,21.82,21.68,21.82,454600.0,21.81,21.82,21.68,21.82,454600.0
2008-11-25 14:20:00,21.81,21.87,21.77,21.8,405100.0,21.81,21.87,21.77,21.8,405100.0
2008-11-25 14:30:00,21.81,22.01,21.8,21.98,215800.0,21.81,22.01,21.8,21.98,215800.0
2008-11-25 14:40:00,21.98,22.04,21.95,22.01,136000.0,21.98,22.04,21.95,22.01,136000.0
2008-11-25 14:50:00,22.01,22.36,21.95,22.34,351100.0,22.01,22.36,21.95,22.34,351100.0
2008-11-25 15:00:00,22.33,22.53,22.28,22.33,310600.0,22.33,22.53,22.28,22.33,310600.0
2008-11-25 15:10:00,22.34,22.45,22.26,22.41,216800.0,22.34,22.45,22.26,22.41,216800.0
2008-11-25 15:20:00,22.41,22.51,22.31,22.46,271600.0,22.41,22.51,22.31,22.46,271600.0
2008-11-25 15:30:00,22.45,22.58,22.35,22.57,296500.0,22.45,22.58,22.35,22.57,296500.0
2008-11-25 15:40:00,22.57,22.78,22.52,22.73,364600.0,22.57,22.78,22.52,22.73,364600.0
2008-11-25 15:50:00,22.71,22.71,22.36,22.4,835100.0,22.71,22.71,22.36,22.4,835100.0
2008-11-26 09:30:00,21.63,22.23,21.63,22.15,363100.0,21.63,22.23,21.63,22.15,363100.0
2008-11-26 09:40:00,22.13,22.17,21.77,22.14,462000.0,22.13,22.17,21.77,22.14,462000.0
2008-11-26 09:50:00,22.14,22.36,22.1,22.3,526000.0,22.14,22.36,22.1,22.3,526000.0
2008-11-26 10:00:00,22.3,22.57,22.28,22.41,248200.0,22.3,22.57,22.28,22.41,248200.0
2008-11-26 10:10:00,22.42,22.77,22.38,22.75,414200.0,22.42,22.77,22.38,22.75,414200.0
2008-11-26 10:20:00,22.76,23.1,22.71,23.03,365900.0,22.76,23.1,22.71,23.03,365900.0
2008-11-26 10:30:00,23.03,23.05,22.95,23.01,238500.0,23.03,23.05,22.95,23.01,238500.0
2008-11-26 10:40:00,23.02,23.1,22.99,23.02,196800.0,23.02,23.1,22.99,23.02,196800.0
2008-11-26 10:50:00,23.03,23.27,23.0,23.16,251600.0,23.03,23.27,23.0,23.16,251600.0
2008-11-26 11:00:00,23.17,23.23,22.99,23.06,260000.0,23.17,23.23,22.99,23.06,260000.0
2008-11-26 11:10:00,23.07,23.11,22.99,23.02,189700.0,23.07,23.11,22.99,23.02,189700.0
2008-11-26 11:20:00,23.03,23.21,22.96,23.11,212400.0,23.03,23.21,22.96,23.11,212400.0
2008-11-26 11:30:00,23.12,23.39,23.11,23.27,222500.0,23.12,23.39,23.11,23.27,222500.0
2008-11-26 11:40:00,23.27,23.33,23.1,23.33,187300.0,23.27,23.33,23.1,23.33,187300.0
2008-11-26 11:50:00,23.34,23.35,23.24,23.28,190100.0,23.34,23.35,23.24,23.28,190100.0
2008-11-26 12:00:00,23.28,23.31,23.1,23.14,159200.0,23.28,23.31,23.1,23.14,159200.0
2008-11-26 12:10:00,23.15,23.16,23.04,23.12,132200.0,23.15,23.16,23.04,23.12,132200.0
2008-11-26 12:20:00,23.11,23.15,23.02,23.06,116500.0,23.11,23.15,23.02,23.06,116500.0
2008-11-26 12:30:00,23.06,23.11,23.0,23.01,215900.0,23.06,23.11,23.0,23.01,215900.0
2008-11-26 12:40:00,23.02,23.11,22.98,23.07,146500.0,23.02,23.11,22.98,23.07,146500.0
2008-11-26 12:50:00,23.08,23.13,23.05,23.06,93400.0,23.08,23.13,23.05,23.06,93400.0
2008-11-26 13:00:00,23.06,23.1,23.03,23.08,143800.0,23.06,23.1,23.03,23.08,143800.0
2008-11-26 13:10:00,23.06,23.09,22.95,23.09,179900.0,23.06,23.09,22.95,23.09,179900.0
2008-11-26 13:20:00,23.09,23.16,23.06,23.12,143700.0,23.09,23.16,23.06,23.12,143700.0
2008-11-26 13:30:00,23.12,23.13,22.95,23.04,56100.0,23.12,23.13,22.95,23.04,56100.0
2008-11-26 13:40:00,23.03,23.03,22.93,22.93,45400.0,23.03,23.03,22.93,22.93,45400.0
2008-11-26 13:50:00,22.94,22.97,22.88,22.97,93700.0,22.94,22.97,22.88,22.97,93700.0
2008-11-26 14:00:00,22.97,22.99,22.82,22.9,79000.0,22.97,22.99,22.82,22.9,79000.0
2008-11-26 14:10:00,22.89,23.01,22.84,23.01,127600.0,22.89,23.01,22.84,23.01,127600.0
2008-11-26 14:20:00,23.01,23.13,22.93,23.01,122700.0,23.01,23.13,22.93,23.01,122700.0
2008-11-26 14:30:00,23.01,23.17,23.01,23.11,104700.0,23.01,23.17,23.01,23.11,104700.0
2008-11-26 14:40:00,23.11,23.33,23.11,23.32,204800.0,23.11,23.33,23.11,23.32,204800.0
2008-11-26 14:50:00,23.33,23.43,23.31,23.4,188300.0,23.33,23.43,23.31,23.4,188300.0
2008-11-26 15:00:00,23.41,23.48,23.33,23.35,171100.0,23.41,23.48,23.33,23.35,171100.0
2008-11-26 15:10:00,23.35,23.59,23.33,23.51,210000.0,23.35,23.59,23.33,23.51,210000.0
2008-11-26 15:20:00,23.51,23.53,23.32,23.41,218700.0,23.51,23.53,23.32,23.41,218700.0
2008-11-26 15:30:00,23.41,23.46,23.35,23.36,208300.0,23.41,23.46,23.35,23.36,208300.0
2008-11-26 15:40:00,23.38,23.4,23.18,23.23,253500.0,23.38,23.4,23.18,23.23,253500.0
2008-11-26 15:50:00,23.23,23.43,23.12,23.39,560100.0,23.23,23.43,23.12,23.39,560100.0
2008-11-28 09:30:00,22.87,23.43,22.75,23.28,196600.0,22.87,23.43,22.75,23.28,196600.0
2008-11-28 09:40:00,23.28,23.34,23.07,23.09,132400.0,23.28,23.34,23.07,23.09,132400.0
2008-11-28 09:50:00,23.08,23.09,22.92,23.0,178600.0,23.08,23.09,22.92,23.0,178600.0
2008-11-28 10:00:00,23.0,23.14,22.99,23.05,186800.0,23.0,23.14,22.99,23.05,186800.0
2008-11-28 10:10:00,23.05,23.07,22.99,23.06,163500.0,23.05,23.07,22.99,23.06,163500.0
2008-11-28 10:20:00,23.06,23.14,23.01,23.04,109900.0,23.06,23.14,23.01,23.04,109900.0
2008-11-28 10:30:00,23.05,23.07,23.0,23.01,104100.0,23.05,23.07,23.0,23.01,104100.0
2008-11-28 10:40:00,23.01,23.05,22.96,23.01,152700.0,23.01,23.05,22.96,23.01,152700.0
2008-11-28 10:50:00,23.02,23.07,23.0,23.05,99700.0,23.02,23.07,23.0,23.05,99700.0
2008-11-28 11:00:00,23.06,23.06,23.01,23.04,63300.0,23.06,23.06,23.01,23.04,63300.0
2008-11-28 11:10:00,23.04,23.09,23.02,23.05,84000.0,23.04,23.09,23.02,23.05,84000.0
2008-11-28 11:20:00,23.06,23.26,23.04,23.24,70800.0,23.06,23.26,23.04,23.24,70800.0
2008-11-28 11:30:00,23.25,23.25,23.09,23.1,114800.0,23.25,23.25,23.09,23.1,114800.0
2008-11-28 11:40:00,23.11,23.21,23.06,23.11,330100.0,23.11,23.21,23.06,23.11,330100.0
2008-11-28 11:50:00,23.11,23.24,23.08,23.17,117600.0,23.11,23.24,23.08,23.17,117600.0
2008-11-28 12:00:00,23.17,23.18,23.1,23.1,92400.0,23.17,23.18,23.1,23.1,92400.0
2008-11-28 12:10:00,23.1,23.14,23.06,23.08,125000.0,23.1,23.14,23.06,23.08,125000.0
2008-11-28 12:20:00,23.08,23.12,23.01,23.09,328200.0,23.08,23.12,23.01,23.09,328200.0
2008-11-28 12:30:00,23.09,23.13,23.05,23.12,220100.0,23.09,23.13,23.05,23.12,220100.0
2008-11-28 12:40:00,23.12,23.19,23.09,23.12,338600.0,23.12,23.19,23.09,23.12,338600.0
2008-11-28 12:50:00,23.12,23.18,23.02,23.16,613800.0,23.12,23.18,23.02,23.16,613800.0
2008-12-01 09:30:00,22.71,22.86,22.35,22.64,299600.0,22.71,22.86,22.35,22.64,299600.0
2008-12-01 09:40:00,22.62,22.66,22.24,22.3,334200.0,22.62,22.66,22.24,22.3,334200.0
2008-12-01 09:50:00,22.3,22.41,22.19,22.21,330500.0,22.3,22.41,22.19,22.21,330500.0
2008-12-01 10:00:00,22.21,22.24,22.09,22.12,158000.0,22.21,22.24,22.09,22.12,158000.0
2008-12-01 10:10:00,22.13,22.19,21.94,21.96,163200.0,22.13,22.19,21.94,21.96,163200.0
2008-12-01 10:20:00,21.96,21.96,21.74,21.86,218300.0,21.96,21.96,21.74,21.86,218300.0
2008-12-01 10:30:00,21.87,21.94,21.75,21.9,95300.0,21.87,21.94,21.75,21.9,95300.0
2008-12-01 10:40:00,21.9,21.94,21.75,21.75,110100.0,21.9,21.94,21.75,21.75,110100.0
2008-12-01 10:50:00,21.77,21.87,21.71,21.71,130400.0,21.77,21.87,21.71,21.71,130400.0
2008-12-01 11:00:00,21.71,21.79,21.67,21.69,153800.0,21.71,21.79,21.67,21.69,153800.0
2008-12-01 11:10:00,21.68,21.85,21.67,21.85,101400.0,21.68,21.85,21.67,21.85,101400.0
2008-12-01 11:20:00,21.84,21.9,21.78,21.79,138600.0,21.84,21.9,21.78,21.79,138600.0
2008-12-01 11:30:00,21.79,21.88,21.78,21.86,83100.0,21.79,21.88,21.78,21.86,83100.0
2008-12-01 11:40:00,21.86,21.89,21.83,21.85,65200.0,21.86,21.89,21.83,21.85,65200.0
2008-12-01 11:50:00,21.85,21.85,21.75,21.76,51400.0,21.85,21.85,21.75,21.76,51400.0
2008-12-01 12:00:00,21.75,21.76,21.64,21.72,84400.0,21.75,21.76,21.64,21.72,84400.0
2008-12-01 12:10:00,21.72,21.76,21.62,21.65,98200.0,21.72,21.76,21.62,21.65,98200.0
2008-12-01 12:20:00,21.65,21.65,21.52,21.59,108500.0,21.65,21.65,21.52,21.59,108500.0
2008-12-01 12:30:00,21.59,21.66,21.51,21.54,110500.0,21.59,21.66,21.51,21.54,110500.0
2008-12-01 12:40:00,21.53,21.54,21.41,21.45,147000.0,21.53,21.54,21.41,21.45,147000.0
2008-12-01 12:50:00,21.46,21.51,21.39,21.5,106200.0,21.46,21.51,21.39,21.5,106200.0
2008-12-01 13:00:00,21.49,21.52,21.47,21.49,69000.0,21.49,21.52,21.47,21.49,69000.0
2008-12-01 13:10:00,21.49,21.61,21.48,21.6,148700.0,21.49,21.61,21.48,21.6,148700.0
2008-12-01 13:20:00,21.6,21.6,21.54,21.56,96100.0,21.6,21.6,21.54,21.56,96100.0
2008-12-01 13:30:00,21.56,21.66,21.52,21.53,121200.0,21.56,21.66,21.52,21.53,121200.0
2008-12-01 13:40:00,21.53,21.55,21.38,21.4,195600.0,21.53,21.55,21.38,21.4,195600.0
2008-12-01 13:50:00,21.41,21.52,21.31,21.51,139700.0,21.41,21.52,21.31,21.51,139700.0
2008-12-01 14:00:00,21.52,21.53,21.38,21.42,121900.0,21.52,21.53,21.38,21.42,121900.0
2008-12-01 14:10:00,21.42,21.49,21.32,21.36,133800.0,21.42,21.49,21.32,21.36,133800.0
2008-12-01 14:20:00,21.37,21.39,21.29,21.37,207000.0,21.37,21.39,21.29,21.37,207000.0
2008-12-01 14:30:00,21.37,21.52,21.36,21.37,229200.0,21.37,21.52,21.36,21.37,229200.0
2008-12-01 14:40:00,21.38,21.43,21.31,21.4,201200.0,21.38,21.43,21.31,21.4,201200.0
2008-12-01 14:50:00,21.4,21.54,21.4,21.47,170000.0,21.4,21.54,21.4,21.47,170000.0
2008-12-01 15:00:00,21.46,21.5,21.35,21.35,188900.0,21.46,21.5,21.35,21.35,188900.0
2008-12-01 15:10:00,21.36,21.44,21.32,21.33,170300.0,21.36,21.44,21.32,21.33,170300.0
2008-12-01 15:20:00,21.33,21.33,21.2,21.22,202000.0,21.33,21.33,21.2,21.22,202000.0
2008-12-01 15:30:00,21.22,21.29,21.18,21.22,307900.0,21.22,21.29,21.18,21.22,307900.0
2008-12-01 15:40:00,21.22,21.23,21.0,21.12,404100.0,21.22,21.23,21.0,21.12,404100.0
2008-12-01 15:50:00,21.12,21.2,20.95,20.96,1018700.0,21.12,21.2,20.95,20.96,1018700.0
2008-12-02 09:30:00,21.41,21.6,21.13,21.28,250100.0,21.41,21.6,21.13,21.28,250100.0
2008-12-02 09:40:00,21.29,21.38,21.01,21.08,188200.0,21.29,21.38,21.01,21.08,188200.0
2008-12-02 09:50:00,21.07,21.4,21.07,21.39,380700.0,21.07,21.4,21.07,21.39,380700.0
2008-12-02 10:00:00,21.39,21.56,21.28,21.53,211400.0,21.39,21.56,21.28,21.53,211400.0
2008-12-02 10:10:00,21.53,21.53,21.4,21.52,140100.0,21.53,21.53,21.4,21.52,140100.0
2008-12-02 10:20:00,21.51,21.68,21.47,21.6,113700.0,21.51,21.68,21.47,21.6,113700.0
2008-12-02 10:30:00,21.61,21.75,21.61,21.73,102700.0,21.61,21.75,21.61,21.73,102700.0
2008-12-02 10:40:00,21.75,21.88,21.72,21.78,95400.0,21.75,21.88,21.72,21.78,95400.0
2008-12-02 10:50:00,21.79,21.92,21.77,21.83,90000.0,21.79,21.92,21.77,21.83,90000.0
2008-12-02 11:00:00,21.85,21.85,21.72,21.79,95400.0,21.85,21.85,21.72,21.79,95400.0
2008-12-02 11:10:00,21.81,21.84,21.71,21.79,91800.0,21.81,21.84,21.71,21.79,91800.0
2008-12-02 11:20:00,21.8,22.0,21.79,21.96,99400.0,21.8,22.0,21.79,21.96,99400.0
2008-12-02 11:30:00,21.96,22.13,21.93,21.95,117800.0,21.96,22.13,21.93,21.95,117800.0
2008-12-02 11:40:00,21.94,22.15,21.93,22.14,75200.0,21.94,22.15,21.93,22.14,75200.0
2008-12-02 11:50:00,22.14,22.22,22.07,22.18,119400.0,22.14,22.22,22.07,22.18,119400.0
2008-12-02 12:00:00,22.17,22.25,22.17,22.2,92000.0,22.17,22.25,22.17,22.2,92000.0
2008-12-02 12:10:00,22.2,22.2,22.09,22.11,72800.0,22.2,22.2,22.09,22.11,72800.0
2008-12-02 12:20:00,22.11,22.21,22.1,22.19,84700.0,22.11,22.21,22.1,22.19,84700.0
2008-12-02 12:30:00,22.19,22.2,22.07,22.08,75900.0,22.19,22.2,22.07,22.08,75900.0
2008-12-02 12:40:00,22.07,22.07,21.97,21.97,151900.0,22.07,22.07,21.97,21.97,151900.0
2008-12-02 12:50:00,21.98,22.04,21.92,22.01,67000.0,21.98,22.04,21.92,22.01,67000.0
2008-12-02 13:00:00,22.0,22.03,21.94,21.95,61800.0,22.0,22.03,21.94,21.95,61800.0
2008-12-02 13:10:00,21.95,22.04,21.93,22.02,59200.0,21.95,22.04,21.93,22.02,59200.0
2008-12-02 13:20:00,22.01,22.04,21.97,21.98,95500.0,22.01,22.04,21.97,21.98,95500.0
2008-12-02 13:30:00,21.98,21.99,21.75,21.77,95600.0,21.98,21.99,21.75,21.77,95600.0
2008-12-02 13:40:00,21.76,21.84,21.71,21.74,103500.0,21.76,21.84,21.71,21.74,103500.0
2008-12-02 13:50:00,21.73,21.77,21.65,21.76,131800.0,21.73,21.77,21.65,21.76,131800.0
2008-12-02 14:00:00,21.76,21.81,21.42,21.43,223000.0,21.76,21.81,21.42,21.43,223000.0
2008-12-02 14:10:00,21.43,21.46,21.38,21.42,196700.0,21.43,21.46,21.38,21.42,196700.0
2008-12-02 14:20:00,21.42,21.42,21.24,21.32,157200.0,21.42,21.42,21.24,21.32,157200.0
2008-12-02 14:30:00,21.32,21.46,21.24,21.42,104100.0,21.32,21.46,21.24,21.42,104100.0
2008-12-02 14:40:00,21.44,21.5,21.4,21.42,143300.0,21.44,21.5,21.4,21.42,143300.0
2008-12-02 14:50:00,21.41,21.69,21.38,21.67,133300.0,21.41,21.69,21.38,21.67,133300.0
2008-12-02 15:00:00,21.67,21.67,21.39,21.43,163000.0,21.67,21.67,21.39,21.43,163000.0
2008-12-02 15:10:00,21.43,21.7,21.37,21.7,67600.0,21.43,21.7,21.37,21.7,67600.0
2008-12-02 15:20:00,21.7,21.98,21.68,21.82,126700.0,21.7,21.98,21.68,21.82,126700.0
2008-12-02 15:30:00,21.83,21.98,21.81,21.9,109700.0,21.83,21.98,21.81,21.9,109700.0
2008-12-02 15:40:00,21.87,21.94,21.66,21.68,191500.0,21.87,21.94,21.66,21.68,191500.0
2008-12-02 15:50:00,21.68,22.04,21.55,21.94,628900.0,21.68,22.04,21.55,21.94,628900.0
2008-12-03 09:30:00,21.73,21.86,21.5,21.85,210600.0,21.73,21.86,21.5,21.85,210600.0
2008-12-03 09:40:00,21.86,21.91,21.58,21.67,167900.0,21.86,21.91,21.58,21.67,167900.0
2008-12-03 09:50:00,21.67,21.78,21.52,21.55,150500.0,21.67,21.78,21.52,21.55,150500.0
2008-12-03 10:00:00,21.54,21.7,21.39,21.66,257100.0,21.54,21.7,21.39,21.66,257100.0
2008-12-03 10:10:00,21.66,21.7,21.56,21.56,129300.0,21.66,21.7,21.56,21.56,129300.0
2008-12-03 10:20:00,21.56,21.73,21.45,21.73,158800.0,21.56,21.73,21.45,21.73,158800.0
2008-12-03 10:30:00,21.73,21.93,21.72,21.92,178700.0,21.73,21.93,21.72,21.92,178700.0
2008-12-03 10:40:00,21.93,22.23,21.89,22.19,140400.0,21.93,22.23,21.89,22.19,140400.0
2008-12-03 10:50:00,22.2,22.35,22.14,22.29,191300.0,22.2,22.35,22.14,22.29,191300.0
2008-12-03 11:00:00,22.29,22.38,22.09,22.1,165600.0,22.29,22.38,22.09,22.1,165600.0
2008-12-03 11:10:00,22.09,22.48,22.09,22.36,106000.0,22.09,22.48,22.09,22.36,106000.0
2008-12-03 11:20:00,22.35,22.37,22.15,22.17,98200.0,22.35,22.37,22.15,22.17,98200.0
2008-12-03 11:30:00,22.17,22.19,22.08,22.11,95700.0,22.17,22.19,22.08,22.11,95700.0
2008-12-03 11:40:00,22.11,22.27,22.06,22.08,132300.0,22.11,22.27,22.06,22.08,132300.0
2008-12-03 11:50:00,22.08,22.37,22.05,22.36,128800.0,22.08,22.37,22.05,22.36,128800.0
2008-12-03 12:00:00,22.36,22.36,22.16,22.18,103200.0,22.36,22.36,22.16,22.18,103200.0
2008-12-03 12:10:00,22.17,22.2,22.04,22.05,96600.0,22.17,22.2,22.04,22.05,96600.0
2008-12-03 12:20:00,22.03,22.21,22.0,22.19,78500.0,22.03,22.21,22.0,22.19,78500.0
2008-12-03 12:30:00,22.19,22.25,22.15,22.21,83300.0,22.19,22.25,22.15,22.21,83300.0
2008-12-03 12:40:00,22.2,22.22,22.06,22.14,76000.0,22.2,22.22,22.06,22.14,76000.0
2008-12-03 12:50:00,22.13,22.25,22.11,22.18,51700.0,22.13,22.25,22.11,22.18,51700.0
2008-12-03 13:00:00,22.18,22.19,22.13,22.14,71700.0,22.18,22.19,22.13,22.14,71700.0
2008-12-03 13:10:00,22.15,22.15,22.07,22.09,52200.0,22.15,22.15,22.07,22.09,52200.0
2008-12-03 13:20:00,22.09,22.14,21.82,21.83,72300.0,22.09,22.14,21.82,21.83,72300.0
2008-12-03 13:30:00,21.83,21.85,21.71,21.74,72300.0,21.83,21.85,21.71,21.74,72300.0
2008-12-03 13:40:00,21.75,21.75,21.52,21.6,114000.0,21.75,21.75,21.52,21.6,114000.0
2008-12-03 13:50:00,21.61,21.62,21.53,21.59,87000.0,21.61,21.62,21.53,21.59,87000.0
2008-12-03 14:00:00,21.6,21.68,21.46,21.54,143700.0,21.6,21.68,21.46,21.54,143700.0
2008-12-03 14:10:00,21.55,21.73,21.52,21.7,201200.0,21.55,21.73,21.52,21.7,201200.0
2008-12-03 14:20:00,21.71,21.97,21.68,21.89,168200.0,21.71,21.97,21.68,21.89,168200.0
2008-12-03 14:30:00,21.89,22.19,21.89,22.05,285000.0,21.89,22.19,21.89,22.05,285000.0
2008-12-03 14:40:00,22.05,22.3,22.03,22.25,218900.0,22.05,22.3,22.03,22.25,218900.0
2008-12-03 14:50:00,22.25,22.38,22.16,22.21,261000.0,22.25,22.38,22.16,22.21,261000.0
2008-12-03 15:00:00,22.22,22.29,22.0,22.24,200700.0,22.22,22.29,22.0,22.24,200700.0
2008-12-03 15:10:00,22.24,22.28,22.04,22.15,276500.0,22.24,22.28,22.04,22.15,276500.0
2008-12-03 15:20:00,22.15,22.27,22.01,22.14,273800.0,22.15,22.27,22.01,22.14,273800.0
2008-12-03 15:30:00,22.14,22.31,22.01,22.29,316500.0,22.14,22.31,22.01,22.29,316500.0
2008-12-03 15:40:00,22.3,22.44,22.25,22.35,348700.0,22.3,22.44,22.25,22.35,348700.0
2008-12-03 15:50:00,22.36,22.57,22.33,22.52,619900.0,22.36,22.57,22.33,22.52,619900.0
2008-12-04 09:30:00,20.91,21.58,20.67,21.5,1609400.0,20.91,21.58,20.67,21.5,1609400.0
2008-12-04 09:40:00,21.5,21.66,21.26,21.29,979600.0,21.5,21.66,21.26,21.29,979600.0
2008-12-04 09:50:00,21.3,21.41,21.18,21.19,640600.0,21.3,21.41,21.18,21.19,640600.0
2008-12-04 10:00:00,21.2,21.23,20.9,21.0,800300.0,21.2,21.23,20.9,21.0,800300.0
2008-12-04 10:10:00,21.0,21.04,20.84,20.88,762500.0,21.0,21.04,20.84,20.88,762500.0
2008-12-04 10:20:00,20.9,21.12,20.88,21.05,692100.0,20.9,21.12,20.88,21.05,692100.0
2008-12-04 10:30:00,21.06,21.2,20.99,21.09,562900.0,21.06,21.2,20.99,21.09,562900.0
2008-12-04 10:40:00,21.1,21.42,21.06,21.33,741800.0,21.1,21.42,21.06,21.33,741800.0
2008-12-04 10:50:00,21.33,21.39,21.2,21.39,404600.0,21.33,21.39,21.2,21.39,404600.0
2008-12-04 11:00:00,21.39,21.47,21.25,21.26,578900.0,21.39,21.47,21.25,21.26,578900.0
2008-12-04 11:10:00,21.26,21.28,21.21,21.26,259800.0,21.26,21.28,21.21,21.26,259800.0
2008-12-04 11:20:00,21.25,21.36,21.23,21.29,252400.0,21.25,21.36,21.23,21.29,252400.0
2008-12-04 11:30:00,21.28,21.35,21.26,21.31,222700.0,21.28,21.35,21.26,21.31,222700.0
2008-12-04 11:40:00,21.31,21.39,21.29,21.33,301400.0,21.31,21.39,21.29,21.33,301400.0
2008-12-04 11:50:00,21.33,21.34,21.24,21.28,181200.0,21.33,21.34,21.24,21.28,181200.0
2008-12-04 12:00:00,21.28,21.31,21.03,21.06,322300.0,21.28,21.31,21.03,21.06,322300.0
2008-12-04 12:10:00,21.05,21.18,21.04,21.13,189400.0,21.05,21.18,21.04,21.13,189400.0
2008-12-04 12:20:00,21.13,21.26,21.06,21.23,181500.0,21.13,21.26,21.06,21.23,181500.0
2008-12-04 12:30:00,21.23,21.33,21.17,21.19,231800.0,21.23,21.33,21.17,21.19,231800.0
2008-12-04 12:40:00,21.2,21.22,21.05,21.07,209400.0,21.2,21.22,21.05,21.07,209400.0
2008-12-04 12:50:00,21.07,21.1,21.02,21.06,247000.0,21.07,21.1,21.02,21.06,247000.0
2008-12-04 13:00:00,21.07,21.16,21.03,21.03,164600.0,21.07,21.16,21.03,21.03,164600.0
2008-12-04 13:10:00,21.03,21.05,20.95,20.95,159500.0,21.03,21.05,20.95,20.95,159500.0
2008-12-04 13:20:00,20.94,20.94,20.77,20.77,261000.0,20.94,20.94,20.77,20.77,261000.0
2008-12-04 13:30:00,20.77,20.84,20.7,20.79,264300.0,20.77,20.84,20.7,20.79,264300.0
2008-12-04 13:40:00,20.78,20.99,20.75,20.96,156800.0,20.78,20.99,20.75,20.96,156800.0
2008-12-04 13:50:00,20.95,21.06,20.93,21.06,150400.0,20.95,21.06,20.93,21.06,150400.0
2008-12-04 14:00:00,21.05,21.14,21.05,21.13,144000.0,21.05,21.14,21.05,21.13,144000.0
2008-12-04 14:10:00,21.13,21.15,20.9,20.92,625800.0,21.13,21.15,20.9,20.92,625800.0
2008-12-04 14:20:00,20.92,20.94,20.75,20.75,217200.0,20.92,20.94,20.75,20.75,217200.0
2008-12-04 14:30:00,20.77,20.98,20.75,20.91,183400.0,20.77,20.98,20.75,20.91,183400.0
2008-12-04 14:40:00,20.91,20.94,20.7,20.71,329800.0,20.91,20.94,20.7,20.71,329800.0
2008-12-04 14:50:00,20.72,20.83,20.62,20.63,276100.0,20.72,20.83,20.62,20.63,276100.0
2008-12-04 15:00:00,20.62,20.66,20.25,20.33,465900.0,20.62,20.66,20.25,20.33,465900.0
2008-12-04 15:10:00,20.33,20.5,20.15,20.27,387400.0,20.33,20.5,20.15,20.27,387400.0
2008-12-04 15:20:00,20.27,20.28,20.02,20.05,438300.0,20.27,20.28,20.02,20.05,438300.0
2008-12-04 15:30:00,20.05,20.16,20.0,20.02,492800.0,20.05,20.16,20.0,20.02,492800.0
2008-12-04 15:40:00,20.02,20.33,20.0,20.18,562200.0,20.02,20.33,20.0,20.18,562200.0
2008-12-04 15:50:00,20.21,20.51,20.19,20.46,1336900.0,20.21,20.51,20.19,20.46,1336900.0
2008-12-05 09:30:00,20.45,20.57,20.09,20.38,324300.0,20.45,20.57,20.09,20.38,324300.0
2008-12-05 09:40:00,20.37,20.55,20.37,20.44,283500.0,20.37,20.55,20.37,20.44,283500.0
2008-12-05 09:50:00,20.44,20.53,20.32,20.32,394500.0,20.44,20.53,20.32,20.32,394500.0
2008-12-05 10:00:00,20.32,20.4,20.22,20.23,190400.0,20.32,20.4,20.22,20.23,190400.0
2008-12-05 10:10:00,20.23,20.23,19.99,20.01,406500.0,20.23,20.23,19.99,20.01,406500.0
2008-12-05 10:20:00,20.0,20.14,19.92,19.95,395100.0,20.0,20.14,19.92,19.95,395100.0
2008-12-05 10:30:00,19.96,20.0,19.82,19.82,242600.0,19.96,20.0,19.82,19.82,242600.0
2008-12-05 10:40:00,19.82,19.88,19.71,19.86,256200.0,19.82,19.88,19.71,19.86,256200.0
2008-12-05 10:50:00,19.86,20.0,19.74,19.99,241900.0,19.86,20.0,19.74,19.99,241900.0
2008-12-05 11:00:00,20.0,20.0,19.81,19.83,277100.0,20.0,20.0,19.81,19.83,277100.0
2008-12-05 11:10:00,19.83,19.88,19.7,19.72,189600.0,19.83,19.88,19.7,19.72,189600.0
2008-12-05 11:20:00,19.72,19.72,19.49,19.55,314900.0,19.72,19.72,19.49,19.55,314900.0
2008-12-05 11:30:00,19.55,19.61,19.5,19.6,125700.0,19.55,19.61,19.5,19.6,125700.0
2008-12-05 11:40:00,19.62,19.81,19.6,19.77,152800.0,19.62,19.81,19.6,19.77,152800.0
2008-12-05 11:50:00,19.78,19.99,19.77,19.93,211800.0,19.78,19.99,19.77,19.93,211800.0
2008-12-05 12:00:00,19.93,19.98,19.87,19.97,124500.0,19.93,19.98,19.87,19.97,124500.0
2008-12-05 12:10:00,19.98,20.01,19.9,19.96,149500.0,19.98,20.01,19.9,19.96,149500.0
2008-12-05 12:20:00,19.95,20.1,19.95,20.08,165400.0,19.95,20.1,19.95,20.08,165400.0
2008-12-05 12:30:00,20.07,20.09,19.94,19.96,124500.0,20.07,20.09,19.94,19.96,124500.0
2008-12-05 12:40:00,19.95,20.01,19.94,19.99,127200.0,19.95,20.01,19.94,19.99,127200.0
2008-12-05 12:50:00,20.0,20.0,19.89,19.98,94000.0,20.0,20.0,19.89,19.98,94000.0
2008-12-05 13:00:00,19.98,20.18,19.97,20.09,213800.0,19.98,20.18,19.97,20.09,213800.0
2008-12-05 13:10:00,20.12,20.38,20.11,20.29,237900.0,20.12,20.38,20.11,20.29,237900.0
2008-12-05 13:20:00,20.3,20.4,20.25,20.26,106600.0,20.3,20.4,20.25,20.26,106600.0
2008-12-05 13:30:00,20.27,20.44,20.26,20.39,130800.0,20.27,20.44,20.26,20.39,130800.0
2008-12-05 13:40:00,20.4,20.67,20.33,20.65,232100.0,20.4,20.67,20.33,20.65,232100.0
2008-12-05 13:50:00,20.65,21.0,20.65,20.84,261800.0,20.65,21.0,20.65,20.84,261800.0
2008-12-05 14:00:00,20.84,20.93,20.69,20.69,202600.0,20.84,20.93,20.69,20.69,202600.0
2008-12-05 14:10:00,20.69,20.82,20.65,20.7,171500.0,20.69,20.82,20.65,20.7,171500.0
2008-12-05 14:20:00,20.7,20.86,20.65,20.72,161400.0,20.7,20.86,20.65,20.72,161400.0
2008-12-05 14:30:00,20.72,20.98,20.69,20.98,225100.0,20.72,20.98,20.69,20.98,225100.0
2008-12-05 14:40:00,20.97,21.49,20.97,21.46,388100.0,20.97,21.49,20.97,21.46,388100.0
2008-12-05 14:50:00,21.46,21.49,21.16,21.2,418700.0,21.46,21.49,21.16,21.2,418700.0
2008-12-05 15:00:00,21.19,21.28,20.99,21.2,338100.0,21.19,21.28,20.99,21.2,338100.0
2008-12-05 15:10:00,21.21,21.52,21.2,21.46,460200.0,21.21,21.52,21.2,21.46,460200.0
2008-12-05 15:20:00,21.45,21.57,21.31,21.54,492400.0,21.45,21.57,21.31,21.54,492400.0
2008-12-05 15:30:00,21.54,21.77,21.54,21.71,320500.0,21.54,21.77,21.54,21.71,320500.0
2008-12-05 15:40:00,21.72,21.79,21.55,21.62,519600.0,21.72,21.79,21.55,21.62,519600.0
2008-12-05 15:50:00,21.6,21.84,21.55,21.68,847200.0,21.6,21.84,21.55,21.68,847200.0
2008-12-08 09:30:00,21.84,22.49,21.84,22.48,280400.0,21.84,22.49,21.84,22.48,280400.0
2008-12-08 09:40:00,22.46,22.6,22.44,22.56,206600.0,22.46,22.6,22.44,22.56,206600.0
2008-12-08 09:50:00,22.55,22.61,22.31,22.41,330000.0,22.55,22.61,22.31,22.41,330000.0
2008-12-08 10:00:00,22.41,22.56,22.4,22.49,258600.0,22.41,22.56,22.4,22.49,258600.0
2008-12-08 10:10:00,22.48,22.52,22.4,22.49,191400.0,22.48,22.52,22.4,22.49,191400.0
2008-12-08 10:20:00,22.48,22.82,22.47,22.82,214300.0,22.48,22.82,22.47,22.82,214300.0
2008-12-08 10:30:00,22.81,22.81,22.63,22.72,147600.0,22.81,22.81,22.63,22.72,147600.0
2008-12-08 10:40:00,22.72,22.79,22.68,22.68,202100.0,22.72,22.79,22.68,22.68,202100.0
2008-12-08 10:50:00,22.68,22.77,22.67,22.75,206100.0,22.68,22.77,22.67,22.75,206100.0
2008-12-08 11:00:00,22.74,22.76,22.69,22.71,151400.0,22.74,22.76,22.69,22.71,151400.0
2008-12-08 11:10:00,22.73,22.73,22.57,22.6,97800.0,22.73,22.73,22.57,22.6,97800.0
2008-12-08 11:20:00,22.59,22.66,22.57,22.58,97000.0,22.59,22.66,22.57,22.58,97000.0
2008-12-08 11:30:00,22.58,22.68,22.45,22.63,187800.0,22.58,22.68,22.45,22.63,187800.0
2008-12-08 11:40:00,22.62,22.62,22.54,22.6,52100.0,22.62,22.62,22.54,22.6,52100.0
2008-12-08 11:50:00,22.6,22.64,22.59,22.62,106400.0,22.6,22.64,22.59,22.62,106400.0
2008-12-08 12:00:00,22.62,22.69,22.55,22.57,72200.0,22.62,22.69,22.55,22.57,72200.0
2008-12-08 12:10:00,22.56,22.62,22.55,22.59,64900.0,22.56,22.62,22.55,22.59,64900.0
2008-12-08 12:20:00,22.6,22.66,22.57,22.58,86700.0,22.6,22.66,22.57,22.58,86700.0
2008-12-08 12:30:00,22.59,22.6,22.52,22.55,67800.0,22.59,22.6,22.52,22.55,67800.0
2008-12-08 12:40:00,22.54,22.59,22.5,22.5,98300.0,22.54,22.59,22.5,22.5,98300.0
2008-12-08 12:50:00,22.51,22.56,22.49,22.54,163000.0,22.51,22.56,22.49,22.54,163000.0
2008-12-08 13:00:00,22.55,22.61,22.54,22.57,90800.0,22.55,22.61,22.54,22.57,90800.0
2008-12-08 13:10:00,22.57,22.61,22.48,22.51,66300.0,22.57,22.61,22.48,22.51,66300.0
2008-12-08 13:20:00,22.51,22.57,22.44,22.55,170700.0,22.51,22.57,22.44,22.55,170700.0
2008-12-08 13:30:00,22.54,22.56,22.4,22.45,158200.0,22.54,22.56,22.4,22.45,158200.0
2008-12-08 13:40:00,22.47,22.52,22.46,22.48,76800.0,22.47,22.52,22.46,22.48,76800.0
2008-12-08 13:50:00,22.48,22.51,22.42,22.47,92400.0,22.48,22.51,22.42,22.47,92400.0
2008-12-08 14:00:00,22.48,22.6,22.44,22.58,74000.0,22.48,22.6,22.44,22.58,74000.0
2008-12-08 14:10:00,22.58,22.67,22.58,22.63,69900.0,22.58,22.67,22.58,22.63,69900.0
2008-12-08 14:20:00,22.64,22.8,22.64,22.74,116700.0,22.64,22.8,22.64,22.74,116700.0
2008-12-08 14:30:00,22.73,22.8,22.67,22.77,112400.0,22.73,22.8,22.67,22.77,112400.0
2008-12-08 14:40:00,22.75,22.94,22.75,22.88,140800.0,22.75,22.94,22.75,22.88,140800.0
2008-12-08 14:50:00,22.89,22.98,22.87,22.98,115300.0,22.89,22.98,22.87,22.98,115300.0
2008-12-08 15:00:00,22.99,22.99,22.9,22.94,125000.0,22.99,22.99,22.9,22.94,125000.0
2008-12-08 15:10:00,22.95,23.0,22.91,22.95,178600.0,22.95,23.0,22.91,22.95,178600.0
2008-12-08 15:20:00,22.95,23.0,22.84,22.93,186000.0,22.95,23.0,22.84,22.93,186000.0
2008-12-08 15:30:00,22.93,22.99,22.78,22.78,199000.0,22.93,22.99,22.78,22.78,199000.0
2008-12-08 15:40:00,22.79,22.88,22.57,22.6,504600.0,22.79,22.88,22.57,22.6,504600.0
2008-12-08 15:50:00,22.59,22.82,22.51,22.63,861900.0,22.59,22.82,22.51,22.63,861900.0
2008-12-09 09:30:00,22.45,22.81,22.39,22.8,228700.0,22.45,22.81,22.39,22.8,228700.0
2008-12-09 09:40:00,22.81,23.58,22.7,23.4,576300.0,22.81,23.58,22.7,23.4,576300.0
2008-12-09 09:50:00,23.38,23.4,23.02,23.08,205300.0,23.38,23.4,23.02,23.08,205300.0
2008-12-09 10:00:00,23.07,23.44,23.07,23.37,220700.0,23.07,23.44,23.07,23.37,220700.0
2008-12-09 10:10:00,23.38,23.78,23.38,23.74,216600.0,23.38,23.78,23.38,23.74,216600.0
2008-12-09 10:20:00,23.75,23.85,23.55,23.59,173100.0,23.75,23.85,23.55,23.59,173100.0
2008-12-09 10:30:00,23.59,23.8,23.56,23.76,142300.0,23.59,23.8,23.56,23.76,142300.0
2008-12-09 10:40:00,23.76,23.92,23.69,23.69,151400.0,23.76,23.92,23.69,23.69,151400.0
2008-12-09 10:50:00,23.7,23.76,23.59,23.6,128800.0,23.7,23.76,23.59,23.6,128800.0
2008-12-09 11:00:00,23.6,23.68,23.48,23.48,122100.0,23.6,23.68,23.48,23.48,122100.0
2008-12-09 11:10:00,23.48,23.49,23.31,23.37,193400.0,23.48,23.49,23.31,23.37,193400.0
2008-12-09 11:20:00,23.37,23.42,23.23,23.23,87400.0,23.37,23.42,23.23,23.23,87400.0
2008-12-09 11:30:00,23.23,23.35,23.11,23.14,177200.0,23.23,23.35,23.11,23.14,177200.0
2008-12-09 11:40:00,23.14,23.27,23.12,23.21,98100.0,23.14,23.27,23.12,23.21,98100.0
2008-12-09 11:50:00,23.21,23.3,23.21,23.25,87400.0,23.21,23.3,23.21,23.25,87400.0
2008-12-09 12:00:00,23.26,23.48,23.23,23.47,142500.0,23.26,23.48,23.23,23.47,142500.0
2008-12-09 12:10:00,23.47,23.55,23.44,23.51,121900.0,23.47,23.55,23.44,23.51,121900.0
2008-12-09 12:20:00,23.52,23.52,23.26,23.32,110200.0,23.52,23.52,23.26,23.32,110200.0
2008-12-09 12:30:00,23.32,23.49,23.32,23.49,84700.0,23.32,23.49,23.32,23.49,84700.0
2008-12-09 12:40:00,23.49,23.55,23.44,23.44,70200.0,23.49,23.55,23.44,23.44,70200.0
2008-12-09 12:50:00,23.44,23.49,23.29,23.33,111500.0,23.44,23.49,23.29,23.33,111500.0
2008-12-09 13:00:00,23.33,23.38,23.21,23.38,65100.0,23.33,23.38,23.21,23.38,65100.0
2008-12-09 13:10:00,23.36,23.39,23.19,23.2,131400.0,23.36,23.39,23.19,23.2,131400.0
2008-12-09 13:20:00,23.2,23.26,23.05,23.07,81000.0,23.2,23.26,23.05,23.07,81000.0
2008-12-09 13:30:00,23.08,23.1,22.94,23.05,78900.0,23.08,23.1,22.94,23.05,78900.0
2008-12-09 13:40:00,23.05,23.26,23.04,23.25,59100.0,23.05,23.26,23.04,23.25,59100.0
2008-12-09 13:50:00,23.24,23.26,23.06,23.11,64200.0,23.24,23.26,23.06,23.11,64200.0
2008-12-09 14:00:00,23.11,23.13,22.83,22.87,201800.0,23.11,23.13,22.83,22.87,201800.0
2008-12-09 14:10:00,22.87,22.98,22.8,22.97,99500.0,22.87,22.98,22.8,22.97,99500.0
2008-12-09 14:20:00,22.96,22.97,22.66,22.75,150000.0,22.96,22.97,22.66,22.75,150000.0
2008-12-09 14:30:00,22.75,22.83,22.67,22.82,99500.0,22.75,22.83,22.67,22.82,99500.0
2008-12-09 14:40:00,22.82,23.01,22.82,22.93,187800.0,22.82,23.01,22.82,22.93,187800.0
2008-12-09 14:50:00,22.92,23.16,22.88,23.11,107600.0,22.92,23.16,22.88,23.11,107600.0
2008-12-09 15:00:00,23.11,23.26,23.06,23.24,181800.0,23.11,23.26,23.06,23.24,181800.0
2008-12-09 15:10:00,23.23,23.23,23.03,23.19,137100.0,23.23,23.23,23.03,23.19,137100.0
2008-12-09 15:20:00,23.2,23.28,22.94,22.96,234900.0,23.2,23.28,22.94,22.96,234900.0
2008-12-09 15:30:00,22.94,23.01,22.83,22.9,253200.0,22.94,23.01,22.83,22.9,253200.0
2008-12-09 15:40:00,22.89,23.09,22.88,22.94,223800.0,22.89,23.09,22.88,22.94,223800.0
2008-12-09 15:50:00,22.93,23.0,22.78,22.9,422600.0,22.93,23.0,22.78,22.9,422600.0
2008-12-10 09:30:00,22.75,23.42,22.75,22.99,141300.0,22.75,23.42,22.75,22.99,141300.0
2008-12-10 09:40:00,23.01,23.11,22.78,22.91,137500.0,23.01,23.11,22.78,22.91,137500.0
2008-12-10 09:50:00,22.9,23.16,22.89,23.05,138800.0,22.9,23.16,22.89,23.05,138800.0
2008-12-10 10:00:00,23.07,23.24,23.06,23.2,111300.0,23.07,23.24,23.06,23.2,111300.0
2008-12-10 10:10:00,23.21,23.53,23.16,23.47,133700.0,23.21,23.53,23.16,23.47,133700.0
2008-12-10 10:20:00,23.48,23.51,23.35,23.39,115400.0,23.48,23.51,23.35,23.39,115400.0
2008-12-10 10:30:00,23.39,23.46,23.24,23.42,111600.0,23.39,23.46,23.24,23.42,111600.0
2008-12-10 10:40:00,23.43,23.49,23.35,23.36,79000.0,23.43,23.49,23.35,23.36,79000.0
2008-12-10 10:50:00,23.35,23.37,23.2,23.3,96800.0,23.35,23.37,23.2,23.3,96800.0
2008-12-10 11:00:00,23.3,23.44,23.27,23.33,93900.0,23.3,23.44,23.27,23.33,93900.0
2008-12-10 11:10:00,23.34,23.64,23.32,23.64,116000.0,23.34,23.64,23.32,23.64,116000.0
2008-12-10 11:20:00,23.63,23.65,23.5,23.55,86900.0,23.63,23.65,23.5,23.55,86900.0
2008-12-10 11:30:00,23.56,23.61,23.44,23.49,83500.0,23.56,23.61,23.44,23.49,83500.0
2008-12-10 11:40:00,23.5,23.69,23.45,23.63,69800.0,23.5,23.69,23.45,23.63,69800.0
2008-12-10 11:50:00,23.63,23.7,23.54,23.59,101500.0,23.63,23.7,23.54,23.59,101500.0
2008-12-10 12:00:00,23.59,23.69,23.56,23.66,160800.0,23.59,23.69,23.56,23.66,160800.0
2008-12-10 12:10:00,23.66,23.88,23.65,23.79,142500.0,23.66,23.88,23.65,23.79,142500.0
2008-12-10 12:20:00,23.8,23.8,23.61,23.68,129000.0,23.8,23.8,23.61,23.68,129000.0
2008-12-10 12:30:00,23.68,23.68,23.54,23.61,115200.0,23.68,23.68,23.54,23.61,115200.0
2008-12-10 12:40:00,23.6,23.64,23.55,23.59,70300.0,23.6,23.64,23.55,23.59,70300.0
2008-12-10 12:50:00,23.6,23.66,23.49,23.53,78600.0,23.6,23.66,23.49,23.53,78600.0
2008-12-10 13:00:00,23.52,23.58,23.47,23.48,106300.0,23.52,23.58,23.47,23.48,106300.0
2008-12-10 13:10:00,23.48,23.68,23.48,23.63,113000.0,23.48,23.68,23.48,23.63,113000.0
2008-12-10 13:20:00,23.63,23.67,23.53,23.53,71100.0,23.63,23.67,23.53,23.53,71100.0
2008-12-10 13:30:00,23.53,23.58,23.47,23.52,173600.0,23.53,23.58,23.47,23.52,173600.0
2008-12-10 13:40:00,23.51,23.57,23.41,23.56,114600.0,23.51,23.57,23.41,23.56,114600.0
2008-12-10 13:50:00,23.56,23.56,23.27,23.34,152400.0,23.56,23.56,23.27,23.34,152400.0
2008-12-10 14:00:00,23.33,23.38,23.27,23.38,106700.0,23.33,23.38,23.27,23.38,106700.0
2008-12-10 14:10:00,23.39,23.43,23.35,23.4,107500.0,23.39,23.43,23.35,23.4,107500.0
2008-12-10 14:20:00,23.39,23.41,23.2,23.27,122700.0,23.39,23.41,23.2,23.27,122700.0
2008-12-10 14:30:00,23.27,23.4,23.16,23.39,126800.0,23.27,23.4,23.16,23.39,126800.0
2008-12-10 14:40:00,23.4,23.52,23.3,23.3,168400.0,23.4,23.52,23.3,23.3,168400.0
2008-12-10 14:50:00,23.3,23.42,23.24,23.34,120500.0,23.3,23.42,23.24,23.34,120500.0
2008-12-10 15:00:00,23.33,23.5,23.31,23.47,166800.0,23.33,23.5,23.31,23.47,166800.0
2008-12-10 15:10:00,23.46,23.55,23.42,23.46,106100.0,23.46,23.55,23.42,23.46,106100.0
2008-12-10 15:20:00,23.46,23.69,23.43,23.67,219700.0,23.46,23.69,23.43,23.67,219700.0
2008-12-10 15:30:00,23.66,23.69,23.41,23.41,178100.0,23.66,23.69,23.41,23.41,178100.0
2008-12-10 15:40:00,23.41,23.63,23.41,23.59,151300.0,23.41,23.63,23.41,23.59,151300.0
2008-12-10 15:50:00,23.59,23.59,23.44,23.44,509000.0,23.59,23.59,23.44,23.44,509000.0
2008-12-11 09:30:00,23.37,23.43,22.8,23.23,249400.0,23.37,23.43,22.8,23.23,249400.0
2008-12-11 09:40:00,23.22,23.34,22.96,23.24,134700.0,23.22,23.34,22.96,23.24,134700.0
2008-12-11 09:50:00,23.24,23.36,23.19,23.32,144800.0,23.24,23.36,23.19,23.32,144800.0
2008-12-11 10:00:00,23.32,23.38,23.17,23.27,90600.0,23.32,23.38,23.17,23.27,90600.0
2008-12-11 10:10:00,23.27,23.39,23.24,23.28,91600.0,23.27,23.39,23.24,23.28,91600.0
2008-12-11 10:20:00,23.28,23.39,23.25,23.32,159800.0,23.28,23.39,23.25,23.32,159800.0
2008-12-11 10:30:00,23.31,23.56,23.28,23.47,133500.0,23.31,23.56,23.28,23.47,133500.0
2008-12-11 10:40:00,23.48,23.49,23.4,23.43,72700.0,23.48,23.49,23.4,23.43,72700.0
2008-12-11 10:50:00,23.44,23.46,23.29,23.3,86900.0,23.44,23.46,23.29,23.3,86900.0
2008-12-11 11:00:00,23.3,23.33,23.23,23.29,63900.0,23.3,23.33,23.23,23.29,63900.0
2008-12-11 11:10:00,23.29,23.4,23.23,23.26,90900.0,23.29,23.4,23.23,23.26,90900.0
2008-12-11 11:20:00,23.26,23.27,23.07,23.13,136300.0,23.26,23.27,23.07,23.13,136300.0
2008-12-11 11:30:00,23.13,23.21,23.11,23.2,55400.0,23.13,23.21,23.11,23.2,55400.0
2008-12-11 11:40:00,23.21,23.27,23.2,23.26,49000.0,23.21,23.27,23.2,23.26,49000.0
2008-12-11 11:50:00,23.26,23.31,23.24,23.29,59700.0,23.26,23.31,23.24,23.29,59700.0
2008-12-11 12:00:00,23.28,23.39,23.24,23.35,62200.0,23.28,23.39,23.24,23.35,62200.0
2008-12-11 12:10:00,23.36,23.38,23.25,23.3,46400.0,23.36,23.38,23.25,23.3,46400.0
2008-12-11 12:20:00,23.31,23.33,23.22,23.23,70100.0,23.31,23.33,23.22,23.23,70100.0
2008-12-11 12:30:00,23.22,23.24,23.09,23.1,105200.0,23.22,23.24,23.09,23.1,105200.0
2008-12-11 12:40:00,23.08,23.15,23.05,23.08,102300.0,23.08,23.15,23.05,23.08,102300.0
2008-12-11 12:50:00,23.09,23.19,23.07,23.19,97600.0,23.09,23.19,23.07,23.19,97600.0
2008-12-11 13:00:00,23.19,23.2,23.12,23.13,42500.0,23.19,23.2,23.12,23.13,42500.0
2008-12-11 13:10:00,23.13,23.15,23.02,23.04,47000.0,23.13,23.15,23.02,23.04,47000.0
2008-12-11 13:20:00,23.04,23.05,22.92,22.99,93000.0,23.04,23.05,22.92,22.99,93000.0
2008-12-11 13:30:00,22.99,23.0,22.96,22.99,87000.0,22.99,23.0,22.96,22.99,87000.0
2008-12-11 13:40:00,22.99,23.0,22.93,22.94,103400.0,22.99,23.0,22.93,22.94,103400.0
2008-12-11 13:50:00,22.94,22.96,22.81,22.86,82200.0,22.94,22.96,22.81,22.86,82200.0
2008-12-11 14:00:00,22.86,22.93,22.82,22.83,70200.0,22.86,22.93,22.82,22.83,70200.0
2008-12-11 14:10:00,22.84,22.84,22.76,22.76,122200.0,22.84,22.84,22.76,22.76,122200.0
2008-12-11 14:20:00,22.77,22.77,22.65,22.69,120200.0,22.77,22.77,22.65,22.69,120200.0
2008-12-11 14:30:00,22.68,22.72,22.61,22.63,95800.0,22.68,22.72,22.61,22.63,95800.0
2008-12-11 14:40:00,22.64,22.66,22.38,22.38,202500.0,22.64,22.66,22.38,22.38,202500.0
2008-12-11 14:50:00,22.38,22.44,22.15,22.2,164100.0,22.38,22.44,22.15,22.2,164100.0
2008-12-11 15:00:00,22.2,22.2,22.07,22.17,238500.0,22.2,22.2,22.07,22.17,238500.0
2008-12-11 15:10:00,22.17,22.17,22.04,22.1,167500.0,22.17,22.17,22.04,22.1,167500.0
2008-12-11 15:20:00,22.1,22.27,22.06,22.19,235000.0,22.1,22.27,22.06,22.19,235000.0
2008-12-11 15:30:00,22.19,22.21,22.0,22.0,433300.0,22.19,22.21,22.0,22.0,433300.0
2008-12-11 15:40:00,22.0,22.21,22.0,22.08,321000.0,22.0,22.21,22.0,22.08,321000.0
2008-12-11 15:50:00,22.09,22.24,22.09,22.19,617900.0,22.09,22.24,22.09,22.19,617900.0
2008-12-12 09:30:00,21.95,21.98,21.33,21.62,221200.0,21.95,21.98,21.33,21.62,221200.0
2008-12-12 09:40:00,21.63,21.71,21.42,21.59,170000.0,21.63,21.71,21.42,21.59,170000.0
2008-12-12 09:50:00,21.59,21.96,21.59,21.84,197600.0,21.59,21.96,21.59,21.84,197600.0
2008-12-12 10:00:00,21.82,22.04,21.76,21.87,142800.0,21.82,22.04,21.76,21.87,142800.0
2008-12-12 10:10:00,21.89,21.93,21.67,21.77,109400.0,21.89,21.93,21.67,21.77,109400.0
2008-12-12 10:20:00,21.78,21.95,21.78,21.94,122300.0,21.78,21.95,21.78,21.94,122300.0
2008-12-12 10:30:00,21.94,21.96,21.7,21.79,137100.0,21.94,21.96,21.7,21.79,137100.0
2008-12-12 10:40:00,21.79,22.01,21.74,21.95,144400.0,21.79,22.01,21.74,21.95,144400.0
2008-12-12 10:50:00,21.94,22.25,21.91,22.22,226700.0,21.94,22.25,21.91,22.22,226700.0
2008-12-12 11:00:00,22.21,22.27,21.95,22.14,181600.0,22.21,22.27,21.95,22.14,181600.0
2008-12-12 11:10:00,22.14,22.16,21.98,22.03,117500.0,22.14,22.16,21.98,22.03,117500.0
2008-12-12 11:20:00,22.04,22.05,21.87,21.9,82000.0,22.04,22.05,21.87,21.9,82000.0
2008-12-12 11:30:00,21.9,21.94,21.8,21.8,139100.0,21.9,21.94,21.8,21.8,139100.0
2008-12-12 11:40:00,21.8,21.99,21.7,21.99,134900.0,21.8,21.99,21.7,21.99,134900.0
2008-12-12 11:50:00,21.99,22.04,21.84,21.87,101500.0,21.99,22.04,21.84,21.87,101500.0
2008-12-12 12:00:00,21.86,22.0,21.86,21.92,90600.0,21.86,22.0,21.86,21.92,90600.0
2008-12-12 12:10:00,21.95,22.0,21.87,21.95,73500.0,21.95,22.0,21.87,21.95,73500.0
2008-12-12 12:20:00,21.94,22.02,21.89,21.94,81600.0,21.94,22.02,21.89,21.94,81600.0
2008-12-12 12:30:00,21.93,22.12,21.9,22.1,70500.0,21.93,22.12,21.9,22.1,70500.0
2008-12-12 12:40:00,22.11,22.34,22.11,22.27,189300.0,22.11,22.34,22.11,22.27,189300.0
2008-12-12 12:50:00,22.26,22.42,22.23,22.32,118700.0,22.26,22.42,22.23,22.32,118700.0
2008-12-12 13:00:00,22.31,22.43,22.2,22.26,156000.0,22.31,22.43,22.2,22.26,156000.0
2008-12-12 13:10:00,22.27,22.31,22.12,22.22,147200.0,22.27,22.31,22.12,22.22,147200.0
2008-12-12 13:20:00,22.21,22.34,22.12,22.2,73000.0,22.21,22.34,22.12,22.2,73000.0
2008-12-12 13:30:00,22.2,22.2,22.03,22.09,52900.0,22.2,22.2,22.03,22.09,52900.0
2008-12-12 13:40:00,22.09,22.09,21.97,22.02,63400.0,22.09,22.09,21.97,22.02,63400.0
2008-12-12 13:50:00,22.01,22.18,21.95,22.07,97400.0,22.01,22.18,21.95,22.07,97400.0
2008-12-12 14:00:00,22.06,22.18,22.05,22.09,166100.0,22.06,22.18,22.05,22.09,166100.0
2008-12-12 14:10:00,22.1,22.2,22.01,22.03,145500.0,22.1,22.2,22.01,22.03,145500.0
2008-12-12 14:20:00,22.02,22.12,21.97,22.08,104700.0,22.02,22.12,21.97,22.08,104700.0
2008-12-12 14:30:00,22.08,22.23,21.94,22.2,157300.0,22.08,22.23,21.94,22.2,157300.0
2008-12-12 14:40:00,22.21,22.27,22.13,22.25,128800.0,22.21,22.27,22.13,22.25,128800.0
2008-12-12 14:50:00,22.26,22.43,22.25,22.37,187100.0,22.26,22.43,22.25,22.37,187100.0
2008-12-12 15:00:00,22.36,22.53,22.36,22.41,204700.0,22.36,22.53,22.36,22.41,204700.0
2008-12-12 15:10:00,22.4,22.4,22.13,22.14,198700.0,22.4,22.4,22.13,22.14,198700.0
2008-12-12 15:20:00,22.14,22.34,22.13,22.2,263700.0,22.14,22.34,22.13,22.2,263700.0
2008-12-12 15:30:00,22.21,22.36,22.1,22.31,208800.0,22.21,22.36,22.1,22.31,208800.0
2008-12-12 15:40:00,22.3,22.4,22.19,22.28,167000.0,22.3,22.4,22.19,22.28,167000.0
2008-12-12 15:50:00,22.28,22.47,22.25,22.42,471000.0,22.28,22.47,22.25,22.42,471000.0
2008-12-15 09:30:00,22.51,22.72,22.04,22.26,302700.0,22.51,22.72,22.04,22.26,302700.0
2008-12-15 09:40:00,22.24,22.25,21.9,22.01,328600.0,22.24,22.25,21.9,22.01,328600.0
2008-12-15 09:50:00,22.01,22.03,21.76,21.76,238900.0,22.01,22.03,21.76,21.76,238900.0
2008-12-15 10:00:00,21.76,21.79,21.55,21.56,230900.0,21.76,21.79,21.55,21.56,230900.0
2008-12-15 10:10:00,21.56,21.57,21.44,21.55,113700.0,21.56,21.57,21.44,21.55,113700.0
2008-12-15 10:20:00,21.54,21.61,21.43,21.56,197300.0,21.54,21.61,21.43,21.56,197300.0
2008-12-15 10:30:00,21.55,21.62,21.48,21.51,222000.0,21.55,21.62,21.48,21.51,222000.0
2008-12-15 10:40:00,21.5,21.56,21.43,21.43,109000.0,21.5,21.56,21.43,21.43,109000.0
2008-12-15 10:50:00,21.43,21.45,21.18,21.18,190000.0,21.43,21.45,21.18,21.18,190000.0
2008-12-15 11:00:00,21.19,21.38,21.13,21.36,163300.0,21.19,21.38,21.13,21.36,163300.0
2008-12-15 11:10:00,21.36,21.38,21.26,21.27,152800.0,21.36,21.38,21.26,21.27,152800.0
2008-12-15 11:20:00,21.26,21.35,21.26,21.31,132700.0,21.26,21.35,21.26,21.31,132700.0
2008-12-15 11:30:00,21.3,21.35,21.28,21.3,79000.0,21.3,21.35,21.28,21.3,79000.0
2008-12-15 11:40:00,21.3,21.39,21.3,21.38,58700.0,21.3,21.39,21.3,21.38,58700.0
2008-12-15 11:50:00,21.39,21.46,21.38,21.44,78200.0,21.39,21.46,21.38,21.44,78200.0
2008-12-15 12:00:00,21.44,21.44,21.34,21.38,145200.0,21.44,21.44,21.34,21.38,145200.0
2008-12-15 12:10:00,21.39,21.57,21.36,21.56,152900.0,21.39,21.57,21.36,21.56,152900.0
2008-12-15 12:20:00,21.56,21.59,21.5,21.59,95000.0,21.56,21.59,21.5,21.59,95000.0
2008-12-15 12:30:00,21.57,21.58,21.37,21.37,108400.0,21.57,21.58,21.37,21.37,108400.0
2008-12-15 12:40:00,21.37,21.37,21.29,21.34,124400.0,21.37,21.37,21.29,21.34,124400.0
2008-12-15 12:50:00,21.34,21.36,21.29,21.33,62000.0,21.34,21.36,21.29,21.33,62000.0
2008-12-15 13:00:00,21.33,21.34,21.1,21.1,130900.0,21.33,21.34,21.1,21.1,130900.0
2008-12-15 13:10:00,21.1,21.12,21.04,21.11,167400.0,21.1,21.12,21.04,21.11,167400.0
2008-12-15 13:20:00,21.11,21.25,21.11,21.21,136600.0,21.11,21.25,21.11,21.21,136600.0
2008-12-15 13:30:00,21.21,21.31,21.21,21.23,110600.0,21.21,21.31,21.21,21.23,110600.0
2008-12-15 13:40:00,21.23,21.26,21.18,21.2,107400.0,21.23,21.26,21.18,21.2,107400.0
2008-12-15 13:50:00,21.2,21.25,21.12,21.16,120800.0,21.2,21.25,21.12,21.16,120800.0
2008-12-15 14:00:00,21.15,21.27,21.14,21.26,116400.0,21.15,21.27,21.14,21.26,116400.0
2008-12-15 14:10:00,21.26,21.3,21.14,21.17,158900.0,21.26,21.3,21.14,21.17,158900.0
2008-12-15 14:20:00,21.18,21.21,21.11,21.12,171000.0,21.18,21.21,21.11,21.12,171000.0
2008-12-15 14:30:00,21.12,21.2,21.09,21.09,153900.0,21.12,21.2,21.09,21.09,153900.0
2008-12-15 14:40:00,21.09,21.11,20.96,21.06,252100.0,21.09,21.11,20.96,21.06,252100.0
2008-12-15 14:50:00,21.06,21.12,21.03,21.04,99700.0,21.06,21.12,21.03,21.04,99700.0
2008-12-15 15:00:00,21.05,21.19,21.04,21.12,181600.0,21.05,21.19,21.04,21.12,181600.0
2008-12-15 15:10:00,21.12,21.13,20.92,20.93,190900.0,21.12,21.13,20.92,20.93,190900.0
2008-12-15 15:20:00,20.93,20.95,20.85,20.94,274000.0,20.93,20.95,20.85,20.94,274000.0
2008-12-15 15:30:00,20.94,21.25,20.83,21.14,341700.0,20.94,21.25,20.83,21.14,341700.0
2008-12-15 15:40:00,21.14,21.39,21.11,21.19,447300.0,21.14,21.39,21.11,21.19,447300.0
2008-12-15 15:50:00,21.2,21.75,21.17,21.36,766200.0,21.2,21.75,21.17,21.36,766200.0
2008-12-16 09:30:00,22.13,22.13,21.42,21.65,185000.0,22.13,22.13,21.42,21.65,185000.0
2008-12-16 09:40:00,21.68,21.68,21.49,21.51,228800.0,21.68,21.68,21.49,21.51,228800.0
2008-12-16 09:50:00,21.52,21.64,21.47,21.6,264500.0,21.52,21.64,21.47,21.6,264500.0
2008-12-16 10:00:00,21.6,21.62,21.55,21.59,163500.0,21.6,21.62,21.55,21.59,163500.0
2008-12-16 10:10:00,21.61,21.62,21.57,21.58,109200.0,21.61,21.62,21.57,21.58,109200.0
2008-12-16 10:20:00,21.57,21.57,21.41,21.46,281500.0,21.57,21.57,21.41,21.46,281500.0
2008-12-16 10:30:00,21.45,21.48,21.24,21.24,169300.0,21.45,21.48,21.24,21.24,169300.0
2008-12-16 10:40:00,21.27,21.29,21.14,21.17,250300.0,21.27,21.29,21.14,21.17,250300.0
2008-12-16 10:50:00,21.18,21.22,21.08,21.08,250500.0,21.18,21.22,21.08,21.08,250500.0
2008-12-16 11:00:00,21.09,21.1,20.98,21.02,299100.0,21.09,21.1,20.98,21.02,299100.0
2008-12-16 11:10:00,21.01,21.02,20.92,21.0,168100.0,21.01,21.02,20.92,21.0,168100.0
2008-12-16 11:20:00,20.99,21.17,20.99,21.1,124100.0,20.99,21.17,20.99,21.1,124100.0
2008-12-16 11:30:00,21.1,21.13,20.97,21.1,230700.0,21.1,21.13,20.97,21.1,230700.0
2008-12-16 11:40:00,21.11,21.17,20.99,21.15,205900.0,21.11,21.17,20.99,21.15,205900.0
2008-12-16 11:50:00,21.16,21.28,21.15,21.17,136300.0,21.16,21.28,21.15,21.17,136300.0
2008-12-16 12:00:00,21.17,21.23,21.16,21.2,111200.0,21.17,21.23,21.16,21.2,111200.0
2008-12-16 12:10:00,21.21,21.26,21.06,21.13,150600.0,21.21,21.26,21.06,21.13,150600.0
2008-12-16 12:20:00,21.13,21.22,21.13,21.18,56700.0,21.13,21.22,21.13,21.18,56700.0
2008-12-16 12:30:00,21.18,21.19,21.14,21.18,86600.0,21.18,21.19,21.14,21.18,86600.0
2008-12-16 12:40:00,21.18,21.26,21.16,21.26,133900.0,21.18,21.26,21.16,21.26,133900.0
2008-12-16 12:50:00,21.26,21.28,21.13,21.2,118000.0,21.26,21.28,21.13,21.2,118000.0
2008-12-16 13:00:00,21.2,21.21,21.15,21.17,79600.0,21.2,21.21,21.15,21.17,79600.0
2008-12-16 13:10:00,21.18,21.3,21.18,21.28,96600.0,21.18,21.3,21.18,21.28,96600.0
2008-12-16 13:20:00,21.27,21.3,21.25,21.29,54700.0,21.27,21.3,21.25,21.29,54700.0
2008-12-16 13:30:00,21.29,21.34,21.27,21.29,98200.0,21.29,21.34,21.27,21.29,98200.0
2008-12-16 13:40:00,21.29,21.32,21.27,21.28,68500.0,21.29,21.32,21.27,21.28,68500.0
2008-12-16 13:50:00,21.29,21.35,21.28,21.31,98700.0,21.29,21.35,21.28,21.31,98700.0
2008-12-16 14:00:00,21.3,21.42,21.29,21.38,124100.0,21.3,21.42,21.29,21.38,124100.0
2008-12-16 14:10:00,21.37,21.5,21.34,21.49,150400.0,21.37,21.5,21.34,21.49,150400.0
2008-12-16 14:20:00,21.49,21.64,21.41,21.63,399600.0,21.49,21.64,21.41,21.63,399600.0
2008-12-16 14:30:00,21.63,22.0,21.62,21.96,649900.0,21.63,22.0,21.62,21.96,649900.0
2008-12-16 14:40:00,21.95,21.97,21.66,21.71,402800.0,21.95,21.97,21.66,21.71,402800.0
2008-12-16 14:50:00,21.71,21.8,21.64,21.79,352400.0,21.71,21.8,21.64,21.79,352400.0
2008-12-16 15:00:00,21.79,21.95,21.72,21.9,289700.0,21.79,21.95,21.72,21.9,289700.0
2008-12-16 15:10:00,21.9,22.29,21.89,22.19,378300.0,21.9,22.29,21.89,22.19,378300.0
2008-12-16 15:20:00,22.19,22.42,22.17,22.28,238800.0,22.19,22.42,22.17,22.28,238800.0
2008-12-16 15:30:00,22.27,22.35,22.14,22.25,259900.0,22.27,22.35,22.14,22.25,259900.0
2008-12-16 15:40:00,22.25,22.39,22.12,22.14,515700.0,22.25,22.39,22.12,22.14,515700.0
2008-12-16 15:50:00,22.13,22.41,22.1,22.26,659000.0,22.13,22.41,22.1,22.26,659000.0
2008-12-17 09:30:00,24.04,24.05,22.95,23.47,1080300.0,24.04,24.05,22.95,23.47,1080300.0
2008-12-17 09:40:00,23.48,23.81,23.34,23.65,1017400.0,23.48,23.81,23.34,23.65,1017400.0
2008-12-17 09:50:00,23.65,23.67,23.03,23.24,757400.0,23.65,23.67,23.03,23.24,757400.0
2008-12-17 10:00:00,23.23,23.24,22.58,22.82,696600.0,23.23,23.24,22.58,22.82,696600.0
2008-12-17 10:10:00,22.82,22.88,22.6,22.82,391400.0,22.82,22.88,22.6,22.82,391400.0
2008-12-17 10:20:00,22.81,22.88,22.62,22.68,531400.0,22.81,22.88,22.62,22.68,531400.0
2008-12-17 10:30:00,22.68,22.69,22.41,22.45,451100.0,22.68,22.69,22.41,22.45,451100.0
2008-12-17 10:40:00,22.44,22.74,22.43,22.62,344300.0,22.44,22.74,22.43,22.62,344300.0
2008-12-17 10:50:00,22.62,22.75,22.59,22.7,233100.0,22.62,22.75,22.59,22.7,233100.0
2008-12-17 11:00:00,22.7,22.73,22.42,22.45,228800.0,22.7,22.73,22.42,22.45,228800.0
2008-12-17 11:10:00,22.45,22.46,21.93,22.04,538400.0,22.45,22.46,21.93,22.04,538400.0
2008-12-17 11:20:00,22.02,22.23,21.81,21.9,343300.0,22.02,22.23,21.81,21.9,343300.0
2008-12-17 11:30:00,21.92,22.01,21.76,21.91,287500.0,21.92,22.01,21.76,21.91,287500.0
2008-12-17 11:40:00,21.91,22.05,21.85,21.98,261200.0,21.91,22.05,21.85,21.98,261200.0
2008-12-17 11:50:00,21.99,21.99,21.89,21.9,244500.0,21.99,21.99,21.89,21.9,244500.0
2008-12-17 12:00:00,21.9,21.96,21.85,21.85,290300.0,21.9,21.96,21.85,21.85,290300.0
2008-12-17 12:10:00,21.85,21.96,21.85,21.88,444700.0,21.85,21.96,21.85,21.88,444700.0
2008-12-17 12:20:00,21.89,21.9,21.76,21.79,307300.0,21.89,21.9,21.76,21.79,307300.0
2008-12-17 12:30:00,21.77,21.85,21.72,21.78,209100.0,21.77,21.85,21.72,21.78,209100.0
2008-12-17 12:40:00,21.76,21.77,21.59,21.74,208200.0,21.76,21.77,21.59,21.74,208200.0
2008-12-17 12:50:00,21.73,21.87,21.73,21.84,179700.0,21.73,21.87,21.73,21.84,179700.0
2008-12-17 13:00:00,21.84,21.86,21.77,21.83,142100.0,21.84,21.86,21.77,21.83,142100.0
2008-12-17 13:10:00,21.84,21.86,21.79,21.84,151700.0,21.84,21.86,21.79,21.84,151700.0
2008-12-17 13:20:00,21.85,21.86,21.83,21.84,232400.0,21.85,21.86,21.83,21.84,232400.0
2008-12-17 13:30:00,21.84,21.88,21.83,21.86,321600.0,21.84,21.88,21.83,21.86,321600.0
2008-12-17 13:40:00,21.86,21.87,21.82,21.84,180800.0,21.86,21.87,21.82,21.84,180800.0
2008-12-17 13:50:00,21.85,21.85,21.55,21.56,241100.0,21.85,21.85,21.55,21.56,241100.0
2008-12-17 14:00:00,21.56,21.65,21.5,21.64,220400.0,21.56,21.65,21.5,21.64,220400.0
2008-12-17 14:10:00,21.64,21.73,21.58,21.64,176700.0,21.64,21.73,21.58,21.64,176700.0
2008-12-17 14:20:00,21.65,21.68,21.46,21.51,195900.0,21.65,21.68,21.46,21.51,195900.0
2008-12-17 14:30:00,21.51,21.57,21.32,21.33,261100.0,21.51,21.57,21.32,21.33,261100.0
2008-12-17 14:40:00,21.34,21.7,21.33,21.69,193000.0,21.34,21.7,21.33,21.69,193000.0
2008-12-17 14:50:00,21.69,21.7,21.57,21.64,154800.0,21.69,21.7,21.57,21.64,154800.0
2008-12-17 15:00:00,21.64,21.79,21.63,21.69,297400.0,21.64,21.79,21.63,21.69,297400.0
2008-12-17 15:10:00,21.7,21.75,21.61,21.7,225600.0,21.7,21.75,21.61,21.7,225600.0
2008-12-17 15:20:00,21.7,21.79,21.54,21.54,264700.0,21.7,21.79,21.54,21.54,264700.0
2008-12-17 15:30:00,21.54,21.6,21.51,21.53,320700.0,21.54,21.6,21.51,21.53,320700.0
2008-12-17 15:40:00,21.52,21.71,21.5,21.67,425000.0,21.52,21.71,21.5,21.67,425000.0
2008-12-17 15:50:00,21.68,21.8,21.64,21.7,1206700.0,21.68,21.8,21.64,21.7,1206700.0
2008-12-18 09:30:00,21.84,22.09,21.51,21.93,413600.0,21.84,22.09,21.51,21.93,413600.0
2008-12-18 09:40:00,21.93,21.95,21.67,21.73,185900.0,21.93,21.95,21.67,21.73,185900.0
2008-12-18 09:50:00,21.74,21.76,21.55,21.6,249800.0,21.74,21.76,21.55,21.6,249800.0
2008-12-18 10:00:00,21.6,21.71,21.59,21.7,220200.0,21.6,21.71,21.59,21.7,220200.0
2008-12-18 10:10:00,21.7,21.71,21.56,21.57,119300.0,21.7,21.71,21.56,21.57,119300.0
2008-12-18 10:20:00,21.57,21.78,21.48,21.75,190100.0,21.57,21.78,21.48,21.75,190100.0
2008-12-18 10:30:00,21.75,21.86,21.72,21.82,168800.0,21.75,21.86,21.72,21.82,168800.0
2008-12-18 10:40:00,21.82,21.86,21.8,21.83,249600.0,21.82,21.86,21.8,21.83,249600.0
2008-12-18 10:50:00,21.83,21.88,21.81,21.84,208800.0,21.83,21.88,21.81,21.84,208800.0
2008-12-18 11:00:00,21.84,21.85,21.75,21.78,276000.0,21.84,21.85,21.75,21.78,276000.0
2008-12-18 11:10:00,21.78,21.79,21.66,21.75,167900.0,21.78,21.79,21.66,21.75,167900.0
2008-12-18 11:20:00,21.74,21.75,21.6,21.64,95300.0,21.74,21.75,21.6,21.64,95300.0
2008-12-18 11:30:00,21.65,21.72,21.6,21.62,143800.0,21.65,21.72,21.6,21.62,143800.0
2008-12-18 11:40:00,21.62,21.63,21.58,21.59,116000.0,21.62,21.63,21.58,21.59,116000.0
2008-12-18 11:50:00,21.6,21.62,21.53,21.62,114500.0,21.6,21.62,21.53,21.62,114500.0
2008-12-18 12:00:00,21.61,21.64,21.58,21.6,83700.0,21.61,21.64,21.58,21.6,83700.0
2008-12-18 12:10:00,21.59,21.71,21.58,21.69,99800.0,21.59,21.71,21.58,21.69,99800.0
2008-12-18 12:20:00,21.7,21.7,21.59,21.62,125100.0,21.7,21.7,21.59,21.62,125100.0
2008-12-18 12:30:00,21.62,21.7,21.6,21.61,113200.0,21.62,21.7,21.6,21.61,113200.0
2008-12-18 12:40:00,21.62,21.75,21.61,21.75,234000.0,21.62,21.75,21.61,21.75,234000.0
2008-12-18 12:50:00,21.75,21.79,21.69,21.77,182900.0,21.75,21.79,21.69,21.77,182900.0
2008-12-18 13:00:00,21.76,21.79,21.72,21.77,198300.0,21.76,21.79,21.72,21.77,198300.0
2008-12-18 13:10:00,21.78,21.8,21.75,21.78,116400.0,21.78,21.8,21.75,21.78,116400.0
2008-12-18 13:20:00,21.78,21.78,21.72,21.76,92800.0,21.78,21.78,21.72,21.76,92800.0
2008-12-18 13:30:00,21.75,21.78,21.73,21.74,93300.0,21.75,21.78,21.73,21.74,93300.0
2008-12-18 13:40:00,21.73,21.74,21.64,21.66,260900.0,21.73,21.74,21.64,21.66,260900.0
2008-12-18 13:50:00,21.65,21.69,21.63,21.65,105700.0,21.65,21.69,21.63,21.65,105700.0
2008-12-18 14:00:00,21.65,21.71,21.62,21.67,107500.0,21.65,21.71,21.62,21.67,107500.0
2008-12-18 14:10:00,21.67,21.69,21.56,21.56,211400.0,21.67,21.69,21.56,21.56,211400.0
2008-12-18 14:20:00,21.56,21.58,21.4,21.49,282700.0,21.56,21.58,21.4,21.49,282700.0
2008-12-18 14:30:00,21.49,21.5,21.43,21.5,106300.0,21.49,21.5,21.43,21.5,106300.0
2008-12-18 14:40:00,21.49,21.54,21.42,21.54,179600.0,21.49,21.54,21.42,21.54,179600.0
2008-12-18 14:50:00,21.54,21.57,21.46,21.46,145500.0,21.54,21.57,21.46,21.46,145500.0
2008-12-18 15:00:00,21.47,21.47,21.39,21.41,212900.0,21.47,21.47,21.39,21.41,212900.0
2008-12-18 15:10:00,21.41,21.41,21.3,21.35,198000.0,21.41,21.41,21.3,21.35,198000.0
2008-12-18 15:20:00,21.35,21.35,21.01,21.15,433900.0,21.35,21.35,21.01,21.15,433900.0
2008-12-18 15:30:00,21.16,21.36,21.12,21.31,294700.0,21.16,21.36,21.12,21.31,294700.0
2008-12-18 15:40:00,21.3,21.41,21.27,21.36,395100.0,21.3,21.41,21.27,21.36,395100.0
2008-12-18 15:50:00,21.36,21.44,21.34,21.37,581300.0,21.36,21.44,21.34,21.37,581300.0
2008-12-19 09:30:00,21.4,21.96,21.13,21.6,1793400.0,21.4,21.96,21.13,21.6,1793400.0
2008-12-19 09:40:00,21.59,21.81,21.59,21.7,162400.0,21.59,21.81,21.59,21.7,162400.0
2008-12-19 09:50:00,21.69,21.84,21.67,21.7,120600.0,21.69,21.84,21.67,21.7,120600.0
2008-12-19 10:00:00,21.7,21.8,21.64,21.66,121200.0,21.7,21.8,21.64,21.66,121200.0
2008-12-19 10:10:00,21.65,21.92,21.63,21.92,145500.0,21.65,21.92,21.63,21.92,145500.0
2008-12-19 10:20:00,21.92,22.04,21.9,22.0,149300.0,21.92,22.04,21.9,22.0,149300.0
2008-12-19 10:30:00,22.01,22.03,21.96,22.02,99400.0,22.01,22.03,21.96,22.02,99400.0
2008-12-19 10:40:00,22.03,22.13,22.0,22.12,196400.0,22.03,22.13,22.0,22.12,196400.0
2008-12-19 10:50:00,22.11,22.17,22.0,22.02,140000.0,22.11,22.17,22.0,22.02,140000.0
2008-12-19 11:00:00,22.04,22.05,21.86,21.91,145200.0,22.04,22.05,21.86,21.91,145200.0
2008-12-19 11:10:00,21.91,22.0,21.91,21.97,66100.0,21.91,22.0,21.91,21.97,66100.0
2008-12-19 11:20:00,21.97,22.02,21.85,21.86,85100.0,21.97,22.02,21.85,21.86,85100.0
2008-12-19 11:30:00,21.85,22.05,21.85,21.98,159200.0,21.85,22.05,21.85,21.98,159200.0
2008-12-19 11:40:00,21.97,22.04,21.91,22.03,100800.0,21.97,22.04,21.91,22.03,100800.0
2008-12-19 11:50:00,22.01,22.03,21.95,21.99,158200.0,22.01,22.03,21.95,21.99,158200.0
2008-12-19 12:00:00,22.0,22.0,21.79,21.81,113700.0,22.0,22.0,21.79,21.81,113700.0
2008-12-19 12:10:00,21.82,21.98,21.81,21.88,181800.0,21.82,21.98,21.81,21.88,181800.0
2008-12-19 12:20:00,21.88,21.95,21.83,21.95,74100.0,21.88,21.95,21.83,21.95,74100.0
2008-12-19 12:30:00,21.94,22.0,21.93,22.0,74500.0,21.94,22.0,21.93,22.0,74500.0
2008-12-19 12:40:00,22.0,22.02,21.95,22.0,89500.0,22.0,22.02,21.95,22.0,89500.0
2008-12-19 12:50:00,22.01,22.02,21.96,22.0,90000.0,22.01,22.02,21.96,22.0,90000.0
2008-12-19 13:00:00,22.0,22.1,21.99,22.07,105100.0,22.0,22.1,21.99,22.07,105100.0
2008-12-19 13:10:00,22.08,22.12,22.05,22.08,101700.0,22.08,22.12,22.05,22.08,101700.0
2008-12-19 13:20:00,22.07,22.16,22.07,22.16,56000.0,22.07,22.16,22.07,22.16,56000.0
2008-12-19 13:30:00,22.16,22.2,22.14,22.17,82900.0,22.16,22.2,22.14,22.17,82900.0
2008-12-19 13:40:00,22.17,22.24,22.16,22.16,112100.0,22.17,22.24,22.16,22.16,112100.0
2008-12-19 13:50:00,22.16,22.23,22.1,22.2,86700.0,22.16,22.23,22.1,22.2,86700.0
2008-12-19 14:00:00,22.19,22.21,22.12,22.16,116300.0,22.19,22.21,22.12,22.16,116300.0
2008-12-19 14:10:00,22.16,22.2,22.1,22.14,86900.0,22.16,22.2,22.1,22.14,86900.0
2008-12-19 14:20:00,22.14,22.2,22.06,22.17,203500.0,22.14,22.2,22.06,22.17,203500.0
2008-12-19 14:30:00,22.18,22.25,22.17,22.22,99900.0,22.18,22.25,22.17,22.22,99900.0
2008-12-19 14:40:00,22.22,22.3,22.2,22.24,93900.0,22.22,22.3,22.2,22.24,93900.0
2008-12-19 14:50:00,22.23,22.26,22.15,22.21,214600.0,22.23,22.26,22.15,22.21,214600.0
2008-12-19 15:00:00,22.22,22.25,22.18,22.24,155900.0,22.22,22.25,22.18,22.24,155900.0
2008-12-19 15:10:00,22.23,22.23,22.08,22.16,131100.0,22.23,22.23,22.08,22.16,131100.0
2008-12-19 15:20:00,22.15,22.25,22.1,22.22,183000.0,22.15,22.25,22.1,22.22,183000.0
2008-12-19 15:30:00,22.23,22.24,22.09,22.11,242300.0,22.23,22.24,22.09,22.11,242300.0
2008-12-19 15:40:00,22.12,22.17,21.38,22.15,224700.0,22.12,22.17,21.38,22.15,224700.0
2008-12-19 15:50:00,22.15,22.2,22.09,22.13,366700.0,22.15,22.2,22.09,22.13,366700.0
2008-12-22 09:30:00,21.95,21.98,21.5,21.61,174400.0,21.95,21.98,21.5,21.61,174400.0
2008-12-22 09:40:00,21.6,21.64,21.51,21.61,139300.0,21.6,21.64,21.51,21.61,139300.0
2008-12-22 09:50:00,21.61,21.62,21.44,21.54,116400.0,21.61,21.62,21.44,21.54,116400.0
2008-12-22 10:00:00,21.54,21.58,21.35,21.37,136000.0,21.54,21.58,21.35,21.37,136000.0
2008-12-22 10:10:00,21.38,21.49,21.35,21.49,95900.0,21.38,21.49,21.35,21.49,95900.0
2008-12-22 10:20:00,21.49,21.5,21.41,21.42,100300.0,21.49,21.5,21.41,21.42,100300.0
2008-12-22 10:30:00,21.42,21.48,21.4,21.45,108300.0,21.42,21.48,21.4,21.45,108300.0
2008-12-22 10:40:00,21.45,21.54,21.38,21.53,121200.0,21.45,21.54,21.38,21.53,121200.0
2008-12-22 10:50:00,21.53,21.57,21.48,21.49,93000.0,21.53,21.57,21.48,21.49,93000.0
2008-12-22 11:00:00,21.49,21.51,21.4,21.45,57100.0,21.49,21.51,21.4,21.45,57100.0
2008-12-22 11:10:00,21.45,21.45,21.39,21.4,67900.0,21.45,21.45,21.39,21.4,67900.0
2008-12-22 11:20:00,21.4,21.41,21.31,21.36,82700.0,21.4,21.41,21.31,21.36,82700.0
2008-12-22 11:30:00,21.36,21.36,21.2,21.21,112700.0,21.36,21.36,21.2,21.21,112700.0
2008-12-22 11:40:00,21.22,21.24,21.16,21.19,79000.0,21.22,21.24,21.16,21.19,79000.0
2008-12-22 11:50:00,21.19,21.2,21.15,21.18,76000.0,21.19,21.2,21.15,21.18,76000.0
2008-12-22 12:00:00,21.17,21.19,21.12,21.12,60800.0,21.17,21.19,21.12,21.12,60800.0
2008-12-22 12:10:00,21.13,21.18,21.12,21.18,33500.0,21.13,21.18,21.12,21.18,33500.0
2008-12-22 12:20:00,21.18,21.18,21.1,21.1,68400.0,21.18,21.18,21.1,21.1,68400.0
2008-12-22 12:30:00,21.1,21.15,21.08,21.11,56100.0,21.1,21.15,21.08,21.11,56100.0
2008-12-22 12:40:00,21.11,21.16,21.1,21.1,80900.0,21.11,21.16,21.1,21.1,80900.0
2008-12-22 12:50:00,21.11,21.15,21.1,21.12,43400.0,21.11,21.15,21.1,21.12,43400.0
2008-12-22 13:00:00,21.12,21.15,21.1,21.11,70200.0,21.12,21.15,21.1,21.11,70200.0
2008-12-22 13:10:00,21.11,21.14,21.05,21.12,97100.0,21.11,21.14,21.05,21.12,97100.0
2008-12-22 13:20:00,21.12,21.17,21.12,21.14,70500.0,21.12,21.17,21.12,21.14,70500.0
2008-12-22 13:30:00,21.14,21.17,21.12,21.13,43300.0,21.14,21.17,21.12,21.13,43300.0
2008-12-22 13:40:00,21.15,21.16,21.01,21.02,42100.0,21.15,21.16,21.01,21.02,42100.0
2008-12-22 13:50:00,21.02,21.07,20.98,21.01,116300.0,21.02,21.07,20.98,21.01,116300.0
2008-12-22 14:00:00,21.01,21.08,20.99,21.05,74000.0,21.01,21.08,20.99,21.05,74000.0
2008-12-22 14:10:00,21.05,21.05,20.92,20.93,117200.0,21.05,21.05,20.92,20.93,117200.0
2008-12-22 14:20:00,20.93,20.94,20.73,20.77,184500.0,20.93,20.94,20.73,20.77,184500.0
2008-12-22 14:30:00,20.78,20.78,20.71,20.78,130700.0,20.78,20.78,20.71,20.78,130700.0
2008-12-22 14:40:00,20.77,20.85,20.76,20.84,113600.0,20.77,20.85,20.76,20.84,113600.0
2008-12-22 14:50:00,20.84,20.86,20.72,20.75,156600.0,20.84,20.86,20.72,20.75,156600.0
2008-12-22 15:00:00,20.74,20.8,20.69,20.72,156600.0,20.74,20.8,20.69,20.72,156600.0
2008-12-22 15:10:00,20.72,20.76,20.68,20.7,154500.0,20.72,20.76,20.68,20.7,154500.0
2008-12-22 15:20:00,20.7,20.74,20.66,20.69,136700.0,20.7,20.74,20.66,20.69,136700.0
2008-12-22 15:30:00,20.69,20.87,20.69,20.86,182800.0,20.69,20.87,20.69,20.86,182800.0
2008-12-22 15:40:00,20.85,20.93,20.82,20.85,234500.0,20.85,20.93,20.82,20.85,234500.0
2008-12-22 15:50:00,20.86,21.12,20.86,21.12,683700.0,20.86,21.12,20.86,21.12,683700.0
2008-12-23 09:30:00,21.37,21.42,21.0,21.04,185400.0,21.37,21.42,21.0,21.04,185400.0
2008-12-23 09:40:00,21.05,21.21,20.97,21.15,96800.0,21.05,21.21,20.97,21.15,96800.0
2008-12-23 09:50:00,21.16,21.32,21.16,21.29,82600.0,21.16,21.32,21.16,21.29,82600.0
2008-12-23 10:00:00,21.29,21.39,21.22,21.28,156000.0,21.29,21.39,21.22,21.28,156000.0
2008-12-23 10:10:00,21.3,21.39,21.26,21.28,62100.0,21.3,21.39,21.26,21.28,62100.0
2008-12-23 10:20:00,21.28,21.32,21.22,21.29,116700.0,21.28,21.32,21.22,21.29,116700.0
2008-12-23 10:30:00,21.28,21.35,21.28,21.32,211000.0,21.28,21.35,21.28,21.32,211000.0
2008-12-23 10:40:00,21.33,21.38,21.32,21.37,61000.0,21.33,21.38,21.32,21.37,61000.0
2008-12-23 10:50:00,21.37,21.37,21.33,21.34,27800.0,21.37,21.37,21.33,21.34,27800.0
2008-12-23 11:00:00,21.34,21.37,21.33,21.36,48100.0,21.34,21.37,21.33,21.36,48100.0
2008-12-23 11:10:00,21.36,21.37,21.25,21.25,47900.0,21.36,21.37,21.25,21.25,47900.0
2008-12-23 11:20:00,21.25,21.27,21.17,21.17,54700.0,21.25,21.27,21.17,21.17,54700.0
2008-12-23 11:30:00,21.18,21.18,21.04,21.06,230100.0,21.18,21.18,21.04,21.06,230100.0
2008-12-23 11:40:00,21.06,21.1,21.04,21.06,128700.0,21.06,21.1,21.04,21.06,128700.0
2008-12-23 11:50:00,21.06,21.06,20.82,20.83,155700.0,21.06,21.06,20.82,20.83,155700.0
2008-12-23 12:00:00,20.85,20.88,20.8,20.86,64800.0,20.85,20.88,20.8,20.86,64800.0
2008-12-23 12:10:00,20.86,20.92,20.83,20.86,45900.0,20.86,20.92,20.83,20.86,45900.0
2008-12-23 12:20:00,20.86,20.88,20.85,20.87,45700.0,20.86,20.88,20.85,20.87,45700.0
2008-12-23 12:30:00,20.87,20.94,20.8,20.81,72800.0,20.87,20.94,20.8,20.81,72800.0
2008-12-23 12:40:00,20.82,20.94,20.82,20.91,65400.0,20.82,20.94,20.82,20.91,65400.0
2008-12-23 12:50:00,20.92,21.02,20.91,21.01,67300.0,20.92,21.02,20.91,21.01,67300.0
2008-12-23 13:00:00,21.02,21.02,20.97,20.99,45000.0,21.02,21.02,20.97,20.99,45000.0
2008-12-23 13:10:00,21.0,21.02,20.99,21.02,37900.0,21.0,21.02,20.99,21.02,37900.0
2008-12-23 13:20:00,21.02,21.1,21.01,21.07,101200.0,21.02,21.1,21.01,21.07,101200.0
2008-12-23 13:30:00,21.07,21.08,20.98,20.98,40400.0,21.07,21.08,20.98,20.98,40400.0
2008-12-23 13:40:00,20.98,21.02,20.97,21.01,32100.0,20.98,21.02,20.97,21.01,32100.0
2008-12-23 13:50:00,21.0,21.1,20.99,21.1,50300.0,21.0,21.1,20.99,21.1,50300.0
2008-12-23 14:00:00,21.09,21.11,21.0,21.01,56800.0,21.09,21.11,21.0,21.01,56800.0
2008-12-23 14:10:00,21.0,21.08,20.98,21.07,46100.0,21.0,21.08,20.98,21.07,46100.0
2008-12-23 14:20:00,21.07,21.07,21.03,21.06,52400.0,21.07,21.07,21.03,21.06,52400.0
2008-12-23 14:30:00,21.06,21.08,20.94,20.96,92500.0,21.06,21.08,20.94,20.96,92500.0
2008-12-23 14:40:00,20.96,20.97,20.82,20.87,86900.0,20.96,20.97,20.82,20.87,86900.0
2008-12-23 14:50:00,20.87,20.94,20.85,20.91,77600.0,20.87,20.94,20.85,20.91,77600.0
2008-12-23 15:00:00,20.91,20.95,20.86,20.91,111100.0,20.91,20.95,20.86,20.91,111100.0
2008-12-23 15:10:00,20.91,21.13,20.9,21.02,176500.0,20.91,21.13,20.9,21.02,176500.0
2008-12-23 15:20:00,21.02,21.07,20.96,21.07,113500.0,21.02,21.07,20.96,21.07,113500.0
2008-12-23 15:30:00,21.06,21.15,21.0,21.0,389400.0,21.06,21.15,21.0,21.0,389400.0
2008-12-23 15:40:00,21.0,21.02,20.96,21.0,163100.0,21.0,21.02,20.96,21.0,163100.0
2008-12-23 15:50:00,20.99,21.06,20.92,21.0,300300.0,20.99,21.06,20.92,21.0,300300.0
2008-12-24 09:30:00,20.94,21.17,20.71,20.98,106300.0,20.94,21.17,20.71,20.98,106300.0
2008-12-24 09:40:00,20.97,21.09,20.95,20.95,73200.0,20.97,21.09,20.95,20.95,73200.0
2008-12-24 09:50:00,20.96,21.0,20.95,20.98,55600.0,20.96,21.0,20.95,20.98,55600.0
2008-12-24 10:00:00,20.98,20.99,20.92,20.94,48800.0,20.98,20.99,20.92,20.94,48800.0
2008-12-24 10:10:00,20.95,21.01,20.94,21.0,62100.0,20.95,21.01,20.94,21.0,62100.0
2008-12-24 10:20:00,21.0,21.06,20.99,21.01,85100.0,21.0,21.06,20.99,21.01,85100.0
2008-12-24 10:30:00,21.02,21.06,21.0,21.03,49000.0,21.02,21.06,21.0,21.03,49000.0
2008-12-24 10:40:00,21.03,21.04,21.02,21.04,39500.0,21.03,21.04,21.02,21.04,39500.0
2008-12-24 10:50:00,21.05,21.08,21.01,21.07,69200.0,21.05,21.08,21.01,21.07,69200.0
2008-12-24 11:00:00,21.07,21.11,21.05,21.1,60600.0,21.07,21.11,21.05,21.1,60600.0
2008-12-24 11:10:00,21.1,21.1,21.02,21.02,54100.0,21.1,21.1,21.02,21.02,54100.0
2008-12-24 11:20:00,21.03,21.04,21.0,21.01,57000.0,21.03,21.04,21.0,21.01,57000.0
2008-12-24 11:30:00,21.0,21.01,21.0,21.0,22600.0,21.0,21.01,21.0,21.0,22600.0
2008-12-24 11:40:00,21.01,21.06,21.0,21.05,59800.0,21.01,21.06,21.0,21.05,59800.0
2008-12-24 11:50:00,21.06,21.11,21.06,21.11,35800.0,21.06,21.11,21.06,21.11,35800.0
2008-12-24 12:00:00,21.1,21.12,21.06,21.12,51000.0,21.1,21.12,21.06,21.12,51000.0
2008-12-24 12:10:00,21.11,21.14,21.06,21.07,88700.0,21.11,21.14,21.06,21.07,88700.0
2008-12-24 12:20:00,21.07,21.09,21.04,21.07,44100.0,21.07,21.09,21.04,21.07,44100.0
2008-12-24 12:30:00,21.08,21.11,21.08,21.11,41500.0,21.08,21.11,21.08,21.11,41500.0
2008-12-24 12:40:00,21.11,21.12,21.09,21.11,50600.0,21.11,21.12,21.09,21.11,50600.0
2008-12-24 12:50:00,21.12,21.18,21.11,21.13,148500.0,21.12,21.18,21.11,21.13,148500.0
2008-12-26 09:30:00,21.19,21.25,20.71,21.16,120100.0,21.19,21.25,20.71,21.16,120100.0
2008-12-26 09:40:00,21.16,21.18,21.11,21.18,70700.0,21.16,21.18,21.11,21.18,70700.0
2008-12-26 09:50:00,21.18,21.2,21.09,21.14,49000.0,21.18,21.2,21.09,21.14,49000.0
2008-12-26 10:00:00,21.13,21.15,21.05,21.05,47100.0,21.13,21.15,21.05,21.05,47100.0
2008-12-26 10:10:00,21.05,21.06,21.03,21.04,50100.0,21.05,21.06,21.03,21.04,50100.0
2008-12-26 10:20:00,21.04,21.14,21.03,21.13,42600.0,21.04,21.14,21.03,21.13,42600.0
2008-12-26 10:30:00,21.13,21.13,21.08,21.09,34400.0,21.13,21.13,21.08,21.09,34400.0
2008-12-26 10:40:00,21.09,21.12,21.08,21.11,28300.0,21.09,21.12,21.08,21.11,28300.0
2008-12-26 10:50:00,21.11,21.18,21.11,21.17,39300.0,21.11,21.18,21.11,21.17,39300.0
2008-12-26 11:00:00,21.17,21.18,21.11,21.11,34700.0,21.17,21.18,21.11,21.11,34700.0
2008-12-26 11:10:00,21.11,21.12,21.1,21.11,33800.0,21.11,21.12,21.1,21.11,33800.0
2008-12-26 11:20:00,21.1,21.12,21.05,21.05,70900.0,21.1,21.12,21.05,21.05,70900.0
2008-12-26 11:30:00,21.06,21.06,21.02,21.04,69900.0,21.06,21.06,21.02,21.04,69900.0
2008-12-26 11:40:00,21.04,21.06,20.99,21.0,28200.0,21.04,21.06,20.99,21.0,28200.0
2008-12-26 11:50:00,21.0,21.05,20.99,21.04,32300.0,21.0,21.05,20.99,21.04,32300.0
2008-12-26 12:00:00,21.05,21.08,21.04,21.06,20500.0,21.05,21.08,21.04,21.06,20500.0
2008-12-26 12:10:00,21.07,21.09,21.05,21.09,42600.0,21.07,21.09,21.05,21.09,42600.0
2008-12-26 12:20:00,21.1,21.1,21.06,21.07,55100.0,21.1,21.1,21.06,21.07,55100.0
2008-12-26 12:30:00,21.07,21.07,21.05,21.06,40100.0,21.07,21.07,21.05,21.06,40100.0
2008-12-26 12:40:00,21.06,21.08,21.03,21.04,58500.0,21.06,21.08,21.03,21.04,58500.0
2008-12-26 12:50:00,21.03,21.04,20.94,20.95,52400.0,21.03,21.04,20.94,20.95,52400.0
2008-12-26 13:00:00,20.94,20.94,20.92,20.92,23000.0,20.94,20.94,20.92,20.92,23000.0
2008-12-26 13:10:00,20.92,20.92,20.89,20.91,41200.0,20.92,20.92,20.89,20.91,41200.0
2008-12-26 13:20:00,20.9,20.91,20.87,20.9,35000.0,20.9,20.91,20.87,20.9,35000.0
2008-12-26 13:30:00,20.89,20.96,20.89,20.95,46700.0,20.89,20.96,20.89,20.95,46700.0
2008-12-26 13:40:00,20.95,20.98,20.94,20.97,25100.0,20.95,20.98,20.94,20.97,25100.0
2008-12-26 13:50:00,20.97,21.0,20.97,20.99,40300.0,20.97,21.0,20.97,20.99,40300.0
2008-12-26 14:00:00,20.99,21.07,20.98,21.06,88700.0,20.99,21.07,20.98,21.06,88700.0
2008-12-26 14:10:00,21.06,21.07,21.04,21.07,38100.0,21.06,21.07,21.04,21.07,38100.0
2008-12-26 14:20:00,21.06,21.1,21.06,21.07,21300.0,21.06,21.1,21.06,21.07,21300.0
2008-12-26 14:30:00,21.08,21.12,21.08,21.11,31400.0,21.08,21.12,21.08,21.11,31400.0
2008-12-26 14:40:00,21.11,21.13,21.11,21.11,27200.0,21.11,21.13,21.11,21.11,27200.0
2008-12-26 14:50:00,21.11,21.12,21.09,21.1,39100.0,21.11,21.12,21.09,21.1,39100.0
2008-12-26 15:00:00,21.1,21.11,21.07,21.09,36600.0,21.1,21.11,21.07,21.09,36600.0
2008-12-26 15:10:00,21.1,21.1,21.08,21.09,36200.0,21.1,21.1,21.08,21.09,36200.0
2008-12-26 15:20:00,21.09,21.13,21.09,21.12,31200.0,21.09,21.13,21.09,21.12,31200.0
2008-12-26 15:30:00,21.12,21.14,21.08,21.09,59200.0,21.12,21.14,21.08,21.09,59200.0
2008-12-26 15:40:00,21.09,21.11,21.08,21.11,64400.0,21.09,21.11,21.08,21.11,64400.0
2008-12-26 15:50:00,21.11,21.12,21.06,21.09,143600.0,21.11,21.12,21.06,21.09,143600.0
2008-12-29 09:30:00,21.12,21.17,21.01,21.07,90400.0,21.12,21.17,21.01,21.07,90400.0
2008-12-29 09:40:00,21.07,21.08,20.95,20.96,45500.0,21.07,21.08,20.95,20.96,45500.0
2008-12-29 09:50:00,20.96,20.98,20.87,20.89,39200.0,20.96,20.98,20.87,20.89,39200.0
2008-12-29 10:00:00,20.89,20.91,20.7,20.72,83300.0,20.89,20.91,20.7,20.72,83300.0
2008-12-29 10:10:00,20.72,20.72,20.46,20.46,145900.0,20.72,20.72,20.46,20.46,145900.0
2008-12-29 10:20:00,20.47,20.48,20.38,20.47,121300.0,20.47,20.48,20.38,20.47,121300.0
2008-12-29 10:30:00,20.48,20.48,20.39,20.42,119900.0,20.48,20.48,20.39,20.42,119900.0
2008-12-29 10:40:00,20.42,20.44,20.28,20.31,147500.0,20.42,20.44,20.28,20.31,147500.0
2008-12-29 10:50:00,20.31,20.31,20.22,20.26,105500.0,20.31,20.31,20.22,20.26,105500.0
2008-12-29 11:00:00,20.26,20.3,20.18,20.18,128600.0,20.26,20.3,20.18,20.18,128600.0
2008-12-29 11:10:00,20.18,20.25,20.16,20.21,78200.0,20.18,20.25,20.16,20.21,78200.0
2008-12-29 11:20:00,20.2,20.25,20.19,20.24,63300.0,20.2,20.25,20.19,20.24,63300.0
2008-12-29 11:30:00,20.24,20.29,20.23,20.28,64500.0,20.24,20.29,20.23,20.28,64500.0
2008-12-29 11:40:00,20.27,20.28,20.24,20.24,38100.0,20.27,20.28,20.24,20.24,38100.0
2008-12-29 11:50:00,20.24,20.24,20.21,20.22,45100.0,20.24,20.24,20.21,20.22,45100.0
2008-12-29 12:00:00,20.23,20.27,20.23,20.26,47800.0,20.23,20.27,20.23,20.26,47800.0
2008-12-29 12:10:00,20.26,20.27,20.24,20.26,46500.0,20.26,20.27,20.24,20.26,46500.0
2008-12-29 12:20:00,20.25,20.29,20.23,20.23,48100.0,20.25,20.29,20.23,20.23,48100.0
2008-12-29 12:30:00,20.23,20.25,20.22,20.24,43500.0,20.23,20.25,20.22,20.24,43500.0
2008-12-29 12:40:00,20.24,20.25,20.2,20.2,61000.0,20.24,20.25,20.2,20.2,61000.0
2008-12-29 12:50:00,20.2,20.23,20.14,20.15,82000.0,20.2,20.23,20.14,20.15,82000.0
2008-12-29 13:00:00,20.15,20.15,20.05,20.06,111100.0,20.15,20.15,20.05,20.06,111100.0
2008-12-29 13:10:00,20.07,20.07,20.03,20.03,86600.0,20.07,20.07,20.03,20.03,86600.0
2008-12-29 13:20:00,20.04,20.05,20.01,20.02,73000.0,20.04,20.05,20.01,20.02,73000.0
2008-12-29 13:30:00,20.03,20.11,20.02,20.11,103000.0,20.03,20.11,20.02,20.11,103000.0
2008-12-29 13:40:00,20.12,20.18,20.12,20.18,105300.0,20.12,20.18,20.12,20.18,105300.0
2008-12-29 13:50:00,20.19,20.27,20.17,20.21,108200.0,20.19,20.27,20.17,20.21,108200.0
2008-12-29 14:00:00,20.21,20.21,20.11,20.14,69500.0,20.21,20.21,20.11,20.14,69500.0
2008-12-29 14:10:00,20.14,20.14,20.08,20.1,111500.0,20.14,20.14,20.08,20.1,111500.0
2008-12-29 14:20:00,20.1,20.19,20.1,20.19,114000.0,20.1,20.19,20.1,20.19,114000.0
2008-12-29 14:30:00,20.19,20.22,20.18,20.2,121600.0,20.19,20.22,20.18,20.2,121600.0
2008-12-29 14:40:00,20.21,20.27,20.2,20.26,127900.0,20.21,20.27,20.2,20.26,127900.0
2008-12-29 14:50:00,20.25,20.34,20.24,20.31,149700.0,20.25,20.34,20.24,20.31,149700.0
2008-12-29 15:00:00,20.32,20.45,20.31,20.41,183400.0,20.32,20.45,20.31,20.41,183400.0
2008-12-29 15:10:00,20.41,20.42,20.33,20.33,175500.0,20.41,20.42,20.33,20.33,175500.0
2008-12-29 15:20:00,20.33,20.41,20.33,20.38,138000.0,20.33,20.41,20.33,20.38,138000.0
2008-12-29 15:30:00,20.39,20.42,20.35,20.39,178200.0,20.39,20.42,20.35,20.39,178200.0
2008-12-29 15:40:00,20.39,20.49,20.39,20.46,241300.0,20.39,20.49,20.39,20.46,241300.0
2008-12-29 15:50:00,20.47,20.52,20.45,20.52,464000.0,20.47,20.52,20.45,20.52,464000.0
2008-12-30 09:30:00,20.6,20.77,20.43,20.59,130100.0,20.6,20.77,20.43,20.59,130100.0
2008-12-30 09:40:00,20.59,20.59,20.46,20.5,152600.0,20.59,20.59,20.46,20.5,152600.0
2008-12-30 09:50:00,20.5,20.57,20.43,20.44,111600.0,20.5,20.57,20.43,20.44,111600.0
2008-12-30 10:00:00,20.43,20.52,20.38,20.5,90400.0,20.43,20.52,20.38,20.5,90400.0
2008-12-30 10:10:00,20.49,20.49,20.43,20.47,55500.0,20.49,20.49,20.43,20.47,55500.0
2008-12-30 10:20:00,20.47,20.58,20.46,20.55,129900.0,20.47,20.58,20.46,20.55,129900.0
2008-12-30 10:30:00,20.55,20.64,20.55,20.61,149900.0,20.55,20.64,20.55,20.61,149900.0
2008-12-30 10:40:00,20.6,20.61,20.59,20.61,51500.0,20.6,20.61,20.59,20.61,51500.0
2008-12-30 10:50:00,20.61,20.63,20.56,20.57,116700.0,20.61,20.63,20.56,20.57,116700.0
2008-12-30 11:00:00,20.56,20.59,20.55,20.57,35800.0,20.56,20.59,20.55,20.57,35800.0
2008-12-30 11:10:00,20.57,20.57,20.48,20.52,82400.0,20.57,20.57,20.48,20.52,82400.0
2008-12-30 11:20:00,20.52,20.59,20.51,20.59,57600.0,20.52,20.59,20.51,20.59,57600.0
2008-12-30 11:30:00,20.59,20.7,20.59,20.7,119800.0,20.59,20.7,20.59,20.7,119800.0
2008-12-30 11:40:00,20.7,21.01,20.7,20.98,340500.0,20.7,21.01,20.7,20.98,340500.0
2008-12-30 11:50:00,20.97,21.02,20.92,21.0,145000.0,20.97,21.02,20.92,21.0,145000.0
2008-12-30 12:00:00,21.0,21.01,20.84,20.84,108600.0,21.0,21.01,20.84,20.84,108600.0
2008-12-30 12:10:00,20.85,20.92,20.83,20.91,93500.0,20.85,20.92,20.83,20.91,93500.0
2008-12-30 12:20:00,20.91,20.92,20.88,20.91,55700.0,20.91,20.92,20.88,20.91,55700.0
2008-12-30 12:30:00,20.91,20.95,20.88,20.88,151500.0,20.91,20.95,20.88,20.88,151500.0
2008-12-30 12:40:00,20.88,20.93,20.83,20.86,205300.0,20.88,20.93,20.83,20.86,205300.0
2008-12-30 12:50:00,20.85,20.92,20.84,20.89,68100.0,20.85,20.92,20.84,20.89,68100.0
2008-12-30 13:00:00,20.89,20.9,20.87,20.89,36800.0,20.89,20.9,20.87,20.89,36800.0
2008-12-30 13:10:00,20.89,20.89,20.82,20.83,62500.0,20.89,20.89,20.82,20.83,62500.0
2008-12-30 13:20:00,20.83,20.9,20.82,20.9,74000.0,20.83,20.9,20.82,20.9,74000.0
2008-12-30 13:30:00,20.89,20.9,20.86,20.86,65200.0,20.89,20.9,20.86,20.86,65200.0
2008-12-30 13:40:00,20.85,20.88,20.84,20.88,93700.0,20.85,20.88,20.84,20.88,93700.0
2008-12-30 13:50:00,20.88,20.92,20.88,20.91,84600.0,20.88,20.92,20.88,20.91,84600.0
2008-12-30 14:00:00,20.91,20.92,20.87,20.92,109300.0,20.91,20.92,20.87,20.92,109300.0
2008-12-30 14:10:00,20.91,20.92,20.89,20.89,86600.0,20.91,20.92,20.89,20.89,86600.0
2008-12-30 14:20:00,20.9,20.92,20.89,20.92,88400.0,20.9,20.92,20.89,20.92,88400.0
2008-12-30 14:30:00,20.92,20.93,20.89,20.9,102400.0,20.92,20.93,20.89,20.9,102400.0
2008-12-30 14:40:00,20.9,20.93,20.85,20.92,202800.0,20.9,20.93,20.85,20.92,202800.0
2008-12-30 14:50:00,20.93,20.93,20.88,20.89,56100.0,20.93,20.93,20.88,20.89,56100.0
2008-12-30 15:00:00,20.88,20.91,20.87,20.87,62700.0,20.88,20.91,20.87,20.87,62700.0
2008-12-30 15:10:00,20.88,20.88,20.82,20.85,77000.0,20.88,20.88,20.82,20.85,77000.0
2008-12-30 15:20:00,20.85,20.89,20.82,20.88,132700.0,20.85,20.89,20.82,20.88,132700.0
2008-12-30 15:30:00,20.87,20.92,20.87,20.91,89800.0,20.87,20.92,20.87,20.91,89800.0
2008-12-30 15:40:00,20.91,20.99,20.89,20.9,190700.0,20.91,20.99,20.89,20.9,190700.0
2008-12-30 15:50:00,20.9,21.06,20.9,21.04,396600.0,20.9,21.06,20.9,21.04,396600.0
2008-12-31 09:30:00,20.63,21.2,20.63,21.09,121300.0,20.63,21.2,20.63,21.09,121300.0
2008-12-31 09:40:00,21.1,21.2,21.07,21.13,119400.0,21.1,21.2,21.07,21.13,119400.0
2008-12-31 09:50:00,21.12,21.26,21.09,21.18,80400.0,21.12,21.26,21.09,21.18,80400.0
2008-12-31 10:00:00,21.2,21.34,21.2,21.32,77100.0,21.2,21.34,21.2,21.32,77100.0
2008-12-31 10:10:00,21.33,21.37,21.3,21.36,59700.0,21.33,21.37,21.3,21.36,59700.0
2008-12-31 10:20:00,21.36,21.39,21.3,21.3,80500.0,21.36,21.39,21.3,21.3,80500.0
2008-12-31 10:30:00,21.3,21.32,21.17,21.17,82400.0,21.3,21.32,21.17,21.17,82400.0
2008-12-31 10:40:00,21.18,21.27,21.17,21.27,63800.0,21.18,21.27,21.17,21.27,63800.0
2008-12-31 10:50:00,21.27,21.35,21.26,21.35,68700.0,21.27,21.35,21.26,21.35,68700.0
2008-12-31 11:00:00,21.35,21.35,21.3,21.3,56400.0,21.35,21.35,21.3,21.3,56400.0
2008-12-31 11:10:00,21.29,21.33,21.28,21.33,24500.0,21.29,21.33,21.28,21.33,24500.0
2008-12-31 11:20:00,21.34,21.41,21.34,21.4,54900.0,21.34,21.41,21.34,21.4,54900.0
2008-12-31 11:30:00,21.4,21.42,21.37,21.38,82200.0,21.4,21.42,21.37,21.38,82200.0
2008-12-31 11:40:00,21.38,21.38,21.25,21.27,73000.0,21.38,21.38,21.25,21.27,73000.0
2008-12-31 11:50:00,21.26,21.33,21.26,21.33,58500.0,21.26,21.33,21.26,21.33,58500.0
2008-12-31 12:00:00,21.33,21.35,21.29,21.32,48100.0,21.33,21.35,21.29,21.32,48100.0
2008-12-31 12:10:00,21.31,21.32,21.29,21.29,55800.0,21.31,21.32,21.29,21.29,55800.0
2008-12-31 12:20:00,21.3,21.39,21.29,21.39,79500.0,21.3,21.39,21.29,21.39,79500.0
2008-12-31 12:30:00,21.38,21.42,21.37,21.4,39700.0,21.38,21.42,21.37,21.4,39700.0
2008-12-31 12:40:00,21.41,21.43,21.39,21.43,45500.0,21.41,21.43,21.39,21.43,45500.0
2008-12-31 12:50:00,21.43,21.43,21.4,21.4,31500.0,21.43,21.43,21.4,21.4,31500.0
2008-12-31 13:00:00,21.41,21.41,21.38,21.38,26100.0,21.41,21.41,21.38,21.38,26100.0
2008-12-31 13:10:00,21.39,21.41,21.36,21.4,106700.0,21.39,21.41,21.36,21.4,106700.0
2008-12-31 13:20:00,21.41,21.41,21.34,21.34,33500.0,21.41,21.41,21.34,21.34,33500.0
2008-12-31 13:30:00,21.35,21.4,21.34,21.4,24200.0,21.35,21.4,21.34,21.4,24200.0
2008-12-31 13:40:00,21.4,21.4,21.37,21.38,29000.0,21.4,21.4,21.37,21.38,29000.0
2008-12-31 13:50:00,21.37,21.43,21.32,21.43,48300.0,21.37,21.43,21.32,21.43,48300.0
2008-12-31 14:00:00,21.43,21.53,21.42,21.5,126000.0,21.43,21.53,21.42,21.5,126000.0
2008-12-31 14:10:00,21.5,21.52,21.49,21.5,83700.0,21.5,21.52,21.49,21.5,83700.0
2008-12-31 14:20:00,21.5,21.51,21.48,21.5,52900.0,21.5,21.51,21.48,21.5,52900.0
2008-12-31 14:30:00,21.51,21.55,21.44,21.49,90100.0,21.51,21.55,21.44,21.49,90100.0
2008-12-31 14:40:00,21.49,21.51,21.47,21.48,48600.0,21.49,21.51,21.47,21.48,48600.0
2008-12-31 14:50:00,21.48,21.53,21.47,21.53,37700.0,21.48,21.53,21.47,21.53,37700.0
2008-12-31 15:00:00,21.53,21.6,21.51,21.54,87000.0,21.53,21.6,21.51,21.54,87000.0
2008-12-31 15:10:00,21.52,21.53,21.46,21.46,100300.0,21.52,21.53,21.46,21.46,100300.0
2008-12-31 15:20:00,21.46,21.47,21.36,21.44,156000.0,21.46,21.47,21.36,21.44,156000.0
2008-12-31 15:30:00,21.44,21.52,21.42,21.45,111400.0,21.44,21.52,21.42,21.45,111400.0
2008-12-31 15:40:00,21.46,21.46,21.26,21.34,142200.0,21.46,21.46,21.26,21.34,142200.0
2008-12-31 15:50:00,21.34,21.38,21.26,21.31,527400.0,21.34,21.38,21.26,21.31,527400.0
2009-01-02 09:30:00,21.14,21.24,21.07,21.2,100100.0,21.14,21.24,21.07,21.2,100100.0
2009-01-02 09:40:00,21.21,21.34,21.2,21.29,54300.0,21.21,21.34,21.2,21.29,54300.0
2009-01-02 09:50:00,21.3,21.31,21.18,21.21,97100.0,21.3,21.31,21.18,21.21,97100.0
2009-01-02 10:00:00,21.21,21.27,21.14,21.26,49400.0,21.21,21.27,21.14,21.26,49400.0
2009-01-02 10:10:00,21.27,21.38,21.25,21.37,67100.0,21.27,21.38,21.25,21.37,67100.0
2009-01-02 10:20:00,21.38,21.43,21.34,21.41,54800.0,21.38,21.43,21.34,21.41,54800.0
2009-01-02 10:30:00,21.41,21.63,21.41,21.63,99400.0,21.41,21.63,21.41,21.63,99400.0
2009-01-02 10:40:00,21.63,21.66,21.54,21.64,49900.0,21.63,21.66,21.54,21.64,49900.0
2009-01-02 10:50:00,21.65,21.72,21.62,21.71,80500.0,21.65,21.72,21.62,21.71,80500.0
2009-01-02 11:00:00,21.71,21.86,21.69,21.84,194000.0,21.71,21.86,21.69,21.84,194000.0
2009-01-02 11:10:00,21.84,21.87,21.77,21.82,157400.0,21.84,21.87,21.77,21.82,157400.0
2009-01-02 11:20:00,21.81,21.98,21.81,21.96,220300.0,21.81,21.98,21.81,21.96,220300.0
2009-01-02 11:30:00,21.96,22.07,21.93,22.04,213100.0,21.96,22.07,21.93,22.04,213100.0
2009-01-02 11:40:00,22.03,22.04,21.95,21.99,121600.0,22.03,22.04,21.95,21.99,121600.0
2009-01-02 11:50:00,21.99,22.07,21.99,22.02,98200.0,21.99,22.07,21.99,22.02,98200.0
2009-01-02 12:00:00,22.01,22.07,22.01,22.07,50100.0,22.01,22.07,22.01,22.07,50100.0
2009-01-02 12:10:00,22.06,22.14,22.05,22.06,118900.0,22.06,22.14,22.05,22.06,118900.0
2009-01-02 12:20:00,22.06,22.1,22.03,22.1,49600.0,22.06,22.1,22.03,22.1,49600.0
2009-01-02 12:30:00,22.1,22.23,22.09,22.23,102700.0,22.1,22.23,22.09,22.23,102700.0
2009-01-02 12:40:00,22.22,22.33,22.22,22.33,120600.0,22.22,22.33,22.22,22.33,120600.0
2009-01-02 12:50:00,22.33,22.33,22.25,22.33,144900.0,22.33,22.33,22.25,22.33,144900.0
2009-01-02 13:00:00,22.32,22.37,22.31,22.36,203300.0,22.32,22.37,22.31,22.36,203300.0
2009-01-02 13:10:00,22.36,22.38,22.33,22.34,73600.0,22.36,22.38,22.33,22.34,73600.0
2009-01-02 13:20:00,22.33,22.49,22.33,22.49,125000.0,22.33,22.49,22.33,22.49,125000.0
2009-01-02 13:30:00,22.48,22.54,22.46,22.53,159200.0,22.48,22.54,22.46,22.53,159200.0
2009-01-02 13:40:00,22.53,22.61,22.53,22.54,179600.0,22.53,22.61,22.53,22.54,179600.0
2009-01-02 13:50:00,22.54,22.59,22.54,22.59,175400.0,22.54,22.59,22.54,22.59,175400.0
2009-01-02 14:00:00,22.58,22.59,22.55,22.57,88700.0,22.58,22.59,22.55,22.57,88700.0
2009-01-02 14:10:00,22.58,22.6,22.52,22.58,149800.0,22.58,22.6,22.52,22.58,149800.0
2009-01-02 14:20:00,22.58,22.74,22.56,22.73,252400.0,22.58,22.74,22.56,22.73,252400.0
2009-01-02 14:30:00,22.73,22.84,22.73,22.83,238600.0,22.73,22.84,22.73,22.83,238600.0
2009-01-02 14:40:00,22.83,22.9,22.81,22.85,230400.0,22.83,22.9,22.81,22.85,230400.0
2009-01-02 14:50:00,22.85,22.9,22.84,22.89,219900.0,22.85,22.9,22.84,22.89,219900.0
2009-01-02 15:00:00,22.89,23.0,22.89,22.9,240500.0,22.89,23.0,22.89,22.9,240500.0
2009-01-02 15:10:00,22.9,22.99,22.89,22.99,173700.0,22.9,22.99,22.89,22.99,173700.0
2009-01-02 15:20:00,22.99,23.02,22.95,23.01,193800.0,22.99,23.02,22.95,23.01,193800.0
2009-01-02 15:30:00,23.01,23.06,22.98,23.02,237700.0,23.01,23.06,22.98,23.02,237700.0
2009-01-02 15:40:00,23.02,23.1,23.01,23.03,361200.0,23.02,23.1,23.01,23.03,361200.0
2009-01-02 15:50:00,23.02,23.09,22.97,23.01,561600.0,23.02,23.09,22.97,23.01,561600.0
2009-01-05 09:30:00,22.52,22.85,22.52,22.73,176000.0,22.52,22.85,22.52,22.73,176000.0
2009-01-05 09:40:00,22.73,22.81,22.56,22.59,112600.0,22.73,22.81,22.56,22.59,112600.0
2009-01-05 09:50:00,22.61,22.64,22.5,22.6,95800.0,22.61,22.64,22.5,22.6,95800.0
2009-01-05 10:00:00,22.6,22.75,22.52,22.74,134900.0,22.6,22.75,22.52,22.74,134900.0
2009-01-05 10:10:00,22.74,22.81,22.67,22.67,159300.0,22.74,22.81,22.67,22.67,159300.0
2009-01-05 10:20:00,22.67,22.93,22.67,22.91,160800.0,22.67,22.93,22.67,22.91,160800.0
2009-01-05 10:30:00,22.91,22.93,22.8,22.87,143900.0,22.91,22.93,22.8,22.87,143900.0
2009-01-05 10:40:00,22.88,22.96,22.86,22.86,97700.0,22.88,22.96,22.86,22.86,97700.0
2009-01-05 10:50:00,22.86,22.9,22.81,22.81,92200.0,22.86,22.9,22.81,22.81,92200.0
2009-01-05 11:00:00,22.81,22.85,22.79,22.82,88200.0,22.81,22.85,22.79,22.82,88200.0
2009-01-05 11:10:00,22.82,22.86,22.77,22.77,75100.0,22.82,22.86,22.77,22.77,75100.0
2009-01-05 11:20:00,22.76,22.77,22.66,22.77,143100.0,22.76,22.77,22.66,22.77,143100.0
2009-01-05 11:30:00,22.76,22.79,22.69,22.78,115100.0,22.76,22.79,22.69,22.78,115100.0
2009-01-05 11:40:00,22.78,22.88,22.76,22.87,61700.0,22.78,22.88,22.76,22.87,61700.0
2009-01-05 11:50:00,22.88,22.9,22.85,22.85,144600.0,22.88,22.9,22.85,22.85,144600.0
2009-01-05 12:00:00,22.85,22.88,22.85,22.88,89800.0,22.85,22.88,22.85,22.88,89800.0
2009-01-05 12:10:00,22.88,23.0,22.88,22.99,108800.0,22.88,23.0,22.88,22.99,108800.0
2009-01-05 12:20:00,23.0,23.09,22.96,22.97,182000.0,23.0,23.09,22.96,22.97,182000.0
2009-01-05 12:30:00,22.98,22.99,22.88,22.89,161500.0,22.98,22.99,22.88,22.89,161500.0
2009-01-05 12:40:00,22.89,22.9,22.8,22.84,108800.0,22.89,22.9,22.8,22.84,108800.0
2009-01-05 12:50:00,22.84,22.88,22.78,22.87,154600.0,22.84,22.88,22.78,22.87,154600.0
2009-01-05 13:00:00,22.87,22.92,22.85,22.87,144800.0,22.87,22.92,22.85,22.87,144800.0
2009-01-05 13:10:00,22.87,22.91,22.86,22.88,104100.0,22.87,22.91,22.86,22.88,104100.0
2009-01-05 13:20:00,22.88,23.02,22.87,23.0,157700.0,22.88,23.02,22.87,23.0,157700.0
2009-01-05 13:30:00,23.0,23.1,23.0,23.06,175800.0,23.0,23.1,23.0,23.06,175800.0
2009-01-05 13:40:00,23.06,23.2,23.06,23.12,274200.0,23.06,23.2,23.06,23.12,274200.0
2009-01-05 13:50:00,23.12,23.28,23.12,23.26,165400.0,23.12,23.28,23.12,23.26,165400.0
2009-01-05 14:00:00,23.26,23.31,23.21,23.23,172900.0,23.26,23.31,23.21,23.23,172900.0
2009-01-05 14:10:00,23.24,23.3,23.24,23.24,191700.0,23.24,23.3,23.24,23.24,191700.0
2009-01-05 14:20:00,23.25,23.25,23.14,23.18,148800.0,23.25,23.25,23.14,23.18,148800.0
2009-01-05 14:30:00,23.18,23.19,23.1,23.11,147000.0,23.18,23.19,23.1,23.11,147000.0
2009-01-05 14:40:00,23.11,23.17,22.97,23.01,230700.0,23.11,23.17,22.97,23.01,230700.0
2009-01-05 14:50:00,23.02,23.03,22.93,23.0,180300.0,23.02,23.03,22.93,23.0,180300.0
2009-01-05 15:00:00,23.0,23.1,23.0,23.03,145500.0,23.0,23.1,23.0,23.03,145500.0
2009-01-05 15:10:00,23.03,23.07,22.99,23.04,192700.0,23.03,23.07,22.99,23.04,192700.0
2009-01-05 15:20:00,23.03,23.08,22.88,22.92,318100.0,23.03,23.08,22.88,22.92,318100.0
2009-01-05 15:30:00,22.93,23.03,22.88,23.0,217300.0,22.93,23.03,22.88,23.0,217300.0
2009-01-05 15:40:00,23.0,23.11,22.96,22.97,292000.0,23.0,23.11,22.96,22.97,292000.0
2009-01-05 15:50:00,22.98,23.13,22.98,23.12,580800.0,22.98,23.13,22.98,23.12,580800.0
2009-01-06 09:30:00,23.07,23.39,23.07,23.36,165400.0,23.07,23.39,23.07,23.36,165400.0
2009-01-06 09:40:00,23.37,23.82,23.36,23.77,282100.0,23.37,23.82,23.36,23.77,282100.0
2009-01-06 09:50:00,23.77,24.0,23.71,23.91,331700.0,23.77,24.0,23.71,23.91,331700.0
2009-01-06 10:00:00,23.92,24.0,23.78,23.79,261300.0,23.92,24.0,23.78,23.79,261300.0
2009-01-06 10:10:00,23.8,23.87,23.57,23.58,246900.0,23.8,23.87,23.57,23.58,246900.0
2009-01-06 10:20:00,23.58,23.75,23.55,23.72,132600.0,23.58,23.75,23.55,23.72,132600.0
2009-01-06 10:30:00,23.72,23.87,23.71,23.86,109600.0,23.72,23.87,23.71,23.86,109600.0
2009-01-06 10:40:00,23.85,23.95,23.85,23.93,132400.0,23.85,23.95,23.85,23.93,132400.0
2009-01-06 10:50:00,23.93,24.07,23.93,23.98,268400.0,23.93,24.07,23.93,23.98,268400.0
2009-01-06 11:00:00,23.98,24.01,23.77,23.77,186700.0,23.98,24.01,23.77,23.77,186700.0
2009-01-06 11:10:00,23.78,23.92,23.77,23.91,88100.0,23.78,23.92,23.77,23.91,88100.0
2009-01-06 11:20:00,23.91,23.93,23.82,23.89,90600.0,23.91,23.93,23.82,23.89,90600.0
2009-01-06 11:30:00,23.89,24.04,23.87,24.04,152200.0,23.89,24.04,23.87,24.04,152200.0
2009-01-06 11:40:00,24.04,24.09,24.0,24.02,102600.0,24.04,24.09,24.0,24.02,102600.0
2009-01-06 11:50:00,24.02,24.02,23.95,23.97,128900.0,24.02,24.02,23.95,23.97,128900.0
2009-01-06 12:00:00,23.97,24.04,23.94,24.02,164700.0,23.97,24.04,23.94,24.02,164700.0
2009-01-06 12:10:00,24.03,24.2,24.01,24.17,201900.0,24.03,24.2,24.01,24.17,201900.0
2009-01-06 12:20:00,24.18,24.2,24.11,24.18,101500.0,24.18,24.2,24.11,24.18,101500.0
2009-01-06 12:30:00,24.19,24.24,24.18,24.23,68000.0,24.19,24.24,24.18,24.23,68000.0
2009-01-06 12:40:00,24.23,24.35,24.2,24.34,107600.0,24.23,24.35,24.2,24.34,107600.0
2009-01-06 12:50:00,24.34,24.4,24.26,24.26,135000.0,24.34,24.4,24.26,24.26,135000.0
2009-01-06 13:00:00,24.26,24.26,24.15,24.19,115500.0,24.26,24.26,24.15,24.19,115500.0
2009-01-06 13:10:00,24.19,24.27,24.18,24.23,238100.0,24.19,24.27,24.18,24.23,238100.0
2009-01-06 13:20:00,24.24,24.25,24.17,24.2,91200.0,24.24,24.25,24.17,24.2,91200.0
2009-01-06 13:30:00,24.2,24.37,24.19,24.37,195500.0,24.2,24.37,24.19,24.37,195500.0
2009-01-06 13:40:00,24.37,24.37,24.25,24.32,85200.0,24.37,24.37,24.25,24.32,85200.0
2009-01-06 13:50:00,24.32,24.34,24.23,24.24,69800.0,24.32,24.34,24.23,24.24,69800.0
2009-01-06 14:00:00,24.24,24.25,24.11,24.25,163000.0,24.24,24.25,24.11,24.25,163000.0
2009-01-06 14:10:00,24.26,24.42,24.24,24.36,112900.0,24.26,24.42,24.24,24.36,112900.0
2009-01-06 14:20:00,24.37,24.4,24.31,24.36,89000.0,24.37,24.4,24.31,24.36,89000.0
2009-01-06 14:30:00,24.36,24.42,24.35,24.36,92400.0,24.36,24.42,24.35,24.36,92400.0
2009-01-06 14:40:00,24.36,24.45,24.35,24.41,132000.0,24.36,24.45,24.35,24.41,132000.0
2009-01-06 14:50:00,24.41,24.43,24.32,24.42,80500.0,24.41,24.43,24.32,24.42,80500.0
2009-01-06 15:00:00,24.42,24.43,24.3,24.35,112100.0,24.42,24.43,24.3,24.35,112100.0
2009-01-06 15:10:00,24.35,24.35,24.2,24.22,170400.0,24.35,24.35,24.2,24.22,170400.0
2009-01-06 15:20:00,24.22,24.27,24.15,24.21,227800.0,24.22,24.27,24.15,24.21,227800.0
2009-01-06 15:30:00,24.21,24.28,24.12,24.19,233800.0,24.21,24.28,24.12,24.19,233800.0
2009-01-06 15:40:00,24.2,24.28,24.16,24.2,307500.0,24.2,24.28,24.16,24.2,307500.0
2009-01-06 15:50:00,24.21,24.29,24.16,24.23,551700.0,24.21,24.29,24.16,24.23,551700.0
2009-01-07 09:30:00,23.57,23.9,23.51,23.81,239600.0,23.57,23.9,23.51,23.81,239600.0
2009-01-07 09:40:00,23.79,23.82,23.59,23.74,155800.0,23.79,23.82,23.59,23.74,155800.0
2009-01-07 09:50:00,23.74,23.89,23.73,23.8,128200.0,23.74,23.89,23.73,23.8,128200.0
2009-01-07 10:00:00,23.8,23.9,23.77,23.9,203900.0,23.8,23.9,23.77,23.9,203900.0
2009-01-07 10:10:00,23.89,23.9,23.65,23.74,250900.0,23.89,23.9,23.65,23.74,250900.0
2009-01-07 10:20:00,23.72,24.11,23.7,24.11,498200.0,23.72,24.11,23.7,24.11,498200.0
2009-01-07 10:30:00,24.1,24.2,24.0,24.2,398900.0,24.1,24.2,24.0,24.2,398900.0
2009-01-07 10:40:00,24.2,24.5,24.19,24.44,743400.0,24.2,24.5,24.19,24.44,743400.0
2009-01-07 10:50:00,24.45,24.48,24.28,24.34,249800.0,24.45,24.48,24.28,24.34,249800.0
2009-01-07 11:00:00,24.34,24.42,24.23,24.32,212100.0,24.34,24.42,24.23,24.32,212100.0
2009-01-07 11:10:00,24.32,24.32,24.2,24.2,138000.0,24.32,24.32,24.2,24.2,138000.0
2009-01-07 11:20:00,24.19,24.26,24.13,24.21,127700.0,24.19,24.26,24.13,24.21,127700.0
2009-01-07 11:30:00,24.22,24.34,24.2,24.33,152600.0,24.22,24.34,24.2,24.33,152600.0
2009-01-07 11:40:00,24.33,24.58,24.33,24.53,255900.0,24.33,24.58,24.33,24.53,255900.0
2009-01-07 11:50:00,24.53,24.58,24.44,24.56,147000.0,24.53,24.58,24.44,24.56,147000.0
2009-01-07 12:00:00,24.57,24.62,24.51,24.51,183700.0,24.57,24.62,24.51,24.51,183700.0
2009-01-07 12:10:00,24.51,24.81,24.51,24.78,361600.0,24.51,24.81,24.51,24.78,361600.0
2009-01-07 12:20:00,24.78,24.8,24.64,24.67,136700.0,24.78,24.8,24.64,24.67,136700.0
2009-01-07 12:30:00,24.67,24.67,24.56,24.58,78100.0,24.67,24.67,24.56,24.58,78100.0
2009-01-07 12:40:00,24.58,24.59,24.49,24.51,121600.0,24.58,24.59,24.49,24.51,121600.0
2009-01-07 12:50:00,24.51,24.51,24.39,24.44,123400.0,24.51,24.51,24.39,24.44,123400.0
2009-01-07 13:00:00,24.44,24.45,24.35,24.38,101000.0,24.44,24.45,24.35,24.38,101000.0
2009-01-07 13:10:00,24.39,24.47,24.34,24.41,89400.0,24.39,24.47,24.34,24.41,89400.0
2009-01-07 13:20:00,24.42,24.46,24.33,24.45,100900.0,24.42,24.46,24.33,24.45,100900.0
2009-01-07 13:30:00,24.45,24.54,24.44,24.48,228500.0,24.45,24.54,24.44,24.48,228500.0
2009-01-07 13:40:00,24.48,24.49,24.33,24.33,118700.0,24.48,24.49,24.33,24.33,118700.0
2009-01-07 13:50:00,24.33,24.35,24.16,24.19,169000.0,24.33,24.35,24.16,24.19,169000.0
2009-01-07 14:00:00,24.18,24.21,24.16,24.18,102700.0,24.18,24.21,24.16,24.18,102700.0
2009-01-07 14:10:00,24.18,24.18,24.06,24.06,103600.0,24.18,24.18,24.06,24.06,103600.0
2009-01-07 14:20:00,24.06,24.11,23.98,24.02,151900.0,24.06,24.11,23.98,24.02,151900.0
2009-01-07 14:30:00,24.02,24.11,23.99,24.07,172800.0,24.02,24.11,23.99,24.07,172800.0
2009-01-07 14:40:00,24.07,24.19,24.0,24.18,235300.0,24.07,24.19,24.0,24.18,235300.0
2009-01-07 14:50:00,24.18,24.29,24.14,24.25,277900.0,24.18,24.29,24.14,24.25,277900.0
2009-01-07 15:00:00,24.25,24.3,24.1,24.14,289100.0,24.25,24.3,24.1,24.14,289100.0
2009-01-07 15:10:00,24.14,24.19,24.09,24.19,277100.0,24.14,24.19,24.09,24.19,277100.0
2009-01-07 15:20:00,24.18,24.25,24.17,24.24,188800.0,24.18,24.25,24.17,24.24,188800.0
2009-01-07 15:30:00,24.24,24.31,24.13,24.16,207300.0,24.24,24.31,24.13,24.16,207300.0
2009-01-07 15:40:00,24.15,24.35,24.15,24.25,398800.0,24.15,24.35,24.15,24.25,398800.0
2009-01-07 15:50:00,24.25,24.54,24.22,24.22,2207400.0,24.25,24.54,24.22,24.22,2207400.0
2009-01-08 09:30:00,24.03,24.1,23.83,23.9,341200.0,24.03,24.1,23.83,23.9,341200.0
2009-01-08 09:40:00,23.87,24.07,23.87,24.02,216200.0,23.87,24.07,23.87,24.02,216200.0
2009-01-08 09:50:00,24.01,24.02,23.63,23.79,256200.0,24.01,24.02,23.63,23.79,256200.0
2009-01-08 10:00:00,23.79,23.95,23.72,23.94,117200.0,23.79,23.95,23.72,23.94,117200.0
2009-01-08 10:10:00,23.94,23.98,23.82,23.85,217700.0,23.94,23.98,23.82,23.85,217700.0
2009-01-08 10:20:00,23.85,24.04,23.84,23.98,165900.0,23.85,24.04,23.84,23.98,165900.0
2009-01-08 10:30:00,23.99,24.06,23.9,23.97,121900.0,23.99,24.06,23.9,23.97,121900.0
2009-01-08 10:40:00,23.96,24.12,23.96,24.07,121900.0,23.96,24.12,23.96,24.07,121900.0
2009-01-08 10:50:00,24.06,24.22,24.05,24.09,104300.0,24.06,24.22,24.05,24.09,104300.0
2009-01-08 11:00:00,24.09,24.17,24.02,24.03,113900.0,24.09,24.17,24.02,24.03,113900.0
2009-01-08 11:10:00,24.03,24.07,23.96,24.0,113200.0,24.03,24.07,23.96,24.0,113200.0
2009-01-08 11:20:00,24.01,24.03,23.84,23.84,135200.0,24.01,24.03,23.84,23.84,135200.0
2009-01-08 11:30:00,23.84,23.89,23.79,23.85,94400.0,23.84,23.89,23.79,23.85,94400.0
2009-01-08 11:40:00,23.85,23.94,23.84,23.93,128200.0,23.85,23.94,23.84,23.93,128200.0
2009-01-08 11:50:00,23.92,23.93,23.76,23.87,232800.0,23.92,23.93,23.76,23.87,232800.0
2009-01-08 12:00:00,23.89,23.96,23.88,23.9,64800.0,23.89,23.96,23.88,23.9,64800.0
2009-01-08 12:10:00,23.91,24.02,23.88,23.95,62500.0,23.91,24.02,23.88,23.95,62500.0
2009-01-08 12:20:00,23.95,23.97,23.9,23.93,46600.0,23.95,23.97,23.9,23.93,46600.0
2009-01-08 12:30:00,23.93,23.94,23.83,23.87,130600.0,23.93,23.94,23.83,23.87,130600.0
2009-01-08 12:40:00,23.87,23.95,23.86,23.93,44400.0,23.87,23.95,23.86,23.93,44400.0
2009-01-08 12:50:00,23.93,23.98,23.84,23.84,82300.0,23.93,23.98,23.84,23.84,82300.0
2009-01-08 13:00:00,23.85,23.87,23.79,23.82,94400.0,23.85,23.87,23.79,23.82,94400.0
2009-01-08 13:10:00,23.82,23.82,23.71,23.73,65500.0,23.82,23.82,23.71,23.73,65500.0
2009-01-08 13:20:00,23.72,23.83,23.68,23.74,76300.0,23.72,23.83,23.68,23.74,76300.0
2009-01-08 13:30:00,23.74,23.82,23.71,23.81,54600.0,23.74,23.82,23.71,23.81,54600.0
2009-01-08 13:40:00,23.81,23.9,23.8,23.89,76300.0,23.81,23.9,23.8,23.89,76300.0
2009-01-08 13:50:00,23.89,23.9,23.82,23.88,101700.0,23.89,23.9,23.82,23.88,101700.0
2009-01-08 14:00:00,23.87,24.0,23.81,23.97,141100.0,23.87,24.0,23.81,23.97,141100.0
2009-01-08 14:10:00,23.98,24.09,23.95,24.02,122600.0,23.98,24.09,23.95,24.02,122600.0
2009-01-08 14:20:00,24.02,24.08,24.0,24.02,122900.0,24.02,24.08,24.0,24.02,122900.0
2009-01-08 14:30:00,24.03,24.1,24.0,24.1,154900.0,24.03,24.1,24.0,24.1,154900.0
2009-01-08 14:40:00,24.1,24.29,24.08,24.22,225000.0,24.1,24.29,24.08,24.22,225000.0
2009-01-08 14:50:00,24.22,24.3,24.19,24.3,159400.0,24.22,24.3,24.19,24.3,159400.0
2009-01-08 15:00:00,24.3,24.38,24.17,24.18,177800.0,24.3,24.38,24.17,24.18,177800.0
2009-01-08 15:10:00,24.18,24.24,24.14,24.21,149100.0,24.18,24.24,24.14,24.21,149100.0
2009-01-08 15:20:00,24.2,24.23,24.11,24.22,156300.0,24.2,24.23,24.11,24.22,156300.0
2009-01-08 15:30:00,24.21,24.22,24.07,24.13,210500.0,24.21,24.22,24.07,24.13,210500.0
2009-01-08 15:40:00,24.14,24.25,24.13,24.25,225000.0,24.14,24.25,24.13,24.25,225000.0
2009-01-08 15:50:00,24.25,24.3,24.2,24.29,354100.0,24.25,24.3,24.2,24.29,354100.0
2009-01-09 09:30:00,24.34,24.5,23.87,23.94,149000.0,24.34,24.5,23.87,23.94,149000.0
2009-01-09 09:40:00,23.94,23.94,23.65,23.69,273700.0,23.94,23.94,23.65,23.69,273700.0
2009-01-09 09:50:00,23.71,23.72,23.42,23.58,247600.0,23.71,23.72,23.42,23.58,247600.0
2009-01-09 10:00:00,23.58,23.81,23.5,23.69,184400.0,23.58,23.81,23.5,23.69,184400.0
2009-01-09 10:10:00,23.69,23.83,23.6,23.73,194000.0,23.69,23.83,23.6,23.73,194000.0
2009-01-09 10:20:00,23.73,23.86,23.7,23.72,154900.0,23.73,23.86,23.7,23.72,154900.0
2009-01-09 10:30:00,23.72,23.72,23.53,23.7,169200.0,23.72,23.72,23.53,23.7,169200.0
2009-01-09 10:40:00,23.7,23.79,23.66,23.77,100100.0,23.7,23.79,23.66,23.77,100100.0
2009-01-09 10:50:00,23.79,23.85,23.72,23.75,100300.0,23.79,23.85,23.72,23.75,100300.0
2009-01-09 11:00:00,23.74,23.87,23.68,23.77,94300.0,23.74,23.87,23.68,23.77,94300.0
2009-01-09 11:10:00,23.77,23.85,23.75,23.78,139500.0,23.77,23.85,23.75,23.78,139500.0
2009-01-09 11:20:00,23.79,23.99,23.79,23.83,120900.0,23.79,23.99,23.79,23.83,120900.0
2009-01-09 11:30:00,23.82,23.91,23.78,23.9,134800.0,23.82,23.91,23.78,23.9,134800.0
2009-01-09 11:40:00,23.91,23.97,23.78,23.78,177500.0,23.91,23.97,23.78,23.78,177500.0
2009-01-09 11:50:00,23.79,23.88,23.72,23.83,84300.0,23.79,23.88,23.72,23.83,84300.0
2009-01-09 12:00:00,23.83,23.95,23.79,23.93,85200.0,23.83,23.95,23.79,23.93,85200.0
2009-01-09 12:10:00,23.94,23.95,23.88,23.93,93800.0,23.94,23.95,23.88,23.93,93800.0
2009-01-09 12:20:00,23.93,23.96,23.89,23.89,147800.0,23.93,23.96,23.89,23.89,147800.0
2009-01-09 12:30:00,23.88,23.95,23.86,23.9,51300.0,23.88,23.95,23.86,23.9,51300.0
2009-01-09 12:40:00,23.89,23.9,23.77,23.78,67700.0,23.89,23.9,23.77,23.78,67700.0
2009-01-09 12:50:00,23.78,23.79,23.75,23.79,75100.0,23.78,23.79,23.75,23.79,75100.0
2009-01-09 13:00:00,23.79,23.95,23.77,23.82,151300.0,23.79,23.95,23.77,23.82,151300.0
2009-01-09 13:10:00,23.81,23.88,23.76,23.88,45300.0,23.81,23.88,23.76,23.88,45300.0
2009-01-09 13:20:00,23.88,23.88,23.78,23.86,43600.0,23.88,23.88,23.78,23.86,43600.0
2009-01-09 13:30:00,23.86,23.93,23.79,23.9,43300.0,23.86,23.93,23.79,23.9,43300.0
2009-01-09 13:40:00,23.91,23.97,23.91,23.95,39100.0,23.91,23.97,23.91,23.95,39100.0
2009-01-09 13:50:00,23.95,23.95,23.77,23.81,89300.0,23.95,23.95,23.77,23.81,89300.0
2009-01-09 14:00:00,23.81,23.95,23.81,23.93,96400.0,23.81,23.95,23.81,23.93,96400.0
2009-01-09 14:10:00,23.93,24.0,23.86,23.95,85200.0,23.93,24.0,23.86,23.95,85200.0
2009-01-09 14:20:00,23.95,24.03,23.92,23.98,180300.0,23.95,24.03,23.92,23.98,180300.0
2009-01-09 14:30:00,23.98,24.19,23.98,24.04,399100.0,23.98,24.19,23.98,24.04,399100.0
2009-01-09 14:40:00,24.04,24.29,24.0,24.22,365500.0,24.04,24.29,24.0,24.22,365500.0
2009-01-09 14:50:00,24.23,24.28,24.17,24.23,192700.0,24.23,24.28,24.17,24.23,192700.0
2009-01-09 15:00:00,24.24,24.31,24.16,24.16,228100.0,24.24,24.31,24.16,24.16,228100.0
2009-01-09 15:10:00,24.16,24.17,24.0,24.08,293800.0,24.16,24.17,24.0,24.08,293800.0
2009-01-09 15:20:00,24.08,24.1,23.96,24.06,187300.0,24.08,24.1,23.96,24.06,187300.0
2009-01-09 15:30:00,24.06,24.17,24.04,24.11,263500.0,24.06,24.17,24.04,24.11,263500.0
2009-01-09 15:40:00,24.11,24.15,24.01,24.01,313700.0,24.11,24.15,24.01,24.01,313700.0
2009-01-09 15:50:00,24.02,24.11,23.99,24.01,686600.0,24.02,24.11,23.99,24.01,686600.0
2009-01-12 09:30:00,24.02,24.3,24.0,24.19,105100.0,24.02,24.3,24.0,24.19,105100.0
2009-01-12 09:40:00,24.19,24.21,24.01,24.13,185000.0,24.19,24.21,24.01,24.13,185000.0
2009-01-12 09:50:00,24.13,24.31,24.08,24.31,198400.0,24.13,24.31,24.08,24.31,198400.0
2009-01-12 10:00:00,24.31,24.35,24.0,24.04,186900.0,24.31,24.35,24.0,24.04,186900.0
2009-01-12 10:10:00,24.05,24.13,23.98,24.06,192900.0,24.05,24.13,23.98,24.06,192900.0
2009-01-12 10:20:00,24.05,24.05,23.86,23.99,190100.0,24.05,24.05,23.86,23.99,190100.0
2009-01-12 10:30:00,23.99,24.03,23.9,23.9,126000.0,23.99,24.03,23.9,23.9,126000.0
2009-01-12 10:40:00,23.9,24.04,23.9,24.02,151500.0,23.9,24.04,23.9,24.02,151500.0
2009-01-12 10:50:00,24.02,24.05,24.0,24.03,121300.0,24.02,24.05,24.0,24.03,121300.0
2009-01-12 11:00:00,24.03,24.06,23.97,24.01,112500.0,24.03,24.06,23.97,24.01,112500.0
2009-01-12 11:10:00,24.01,24.01,23.91,23.96,128900.0,24.01,24.01,23.91,23.96,128900.0
2009-01-12 11:20:00,23.96,23.96,23.9,23.94,153200.0,23.96,23.96,23.9,23.94,153200.0
2009-01-12 11:30:00,23.95,23.95,23.74,23.8,170700.0,23.95,23.95,23.74,23.8,170700.0
2009-01-12 11:40:00,23.8,23.81,23.64,23.7,152800.0,23.8,23.81,23.64,23.7,152800.0
2009-01-12 11:50:00,23.7,23.75,23.65,23.69,77800.0,23.7,23.75,23.65,23.69,77800.0
2009-01-12 12:00:00,23.69,23.69,23.63,23.66,73600.0,23.69,23.69,23.63,23.66,73600.0
2009-01-12 12:10:00,23.67,23.74,23.63,23.74,66200.0,23.67,23.74,23.63,23.74,66200.0
2009-01-12 12:20:00,23.74,23.75,23.7,23.72,32100.0,23.74,23.75,23.7,23.72,32100.0
2009-01-12 12:30:00,23.73,23.81,23.73,23.79,48600.0,23.73,23.81,23.73,23.79,48600.0
2009-01-12 12:40:00,23.8,23.84,23.78,23.79,98300.0,23.8,23.84,23.78,23.79,98300.0
2009-01-12 12:50:00,23.79,23.79,23.72,23.74,85100.0,23.79,23.79,23.72,23.74,85100.0
2009-01-12 13:00:00,23.74,23.77,23.73,23.77,53300.0,23.74,23.77,23.73,23.77,53300.0
2009-01-12 13:10:00,23.78,23.89,23.77,23.89,99800.0,23.78,23.89,23.77,23.89,99800.0
2009-01-12 13:20:00,23.89,23.92,23.86,23.88,104300.0,23.89,23.92,23.86,23.88,104300.0
2009-01-12 13:30:00,23.89,23.91,23.88,23.88,84000.0,23.89,23.91,23.88,23.88,84000.0
2009-01-12 13:40:00,23.88,23.97,23.85,23.92,187500.0,23.88,23.97,23.85,23.92,187500.0
2009-01-12 13:50:00,23.92,23.94,23.88,23.9,106700.0,23.92,23.94,23.88,23.9,106700.0
2009-01-12 14:00:00,23.9,23.9,23.74,23.76,161100.0,23.9,23.9,23.74,23.76,161100.0
2009-01-12 14:10:00,23.76,23.83,23.75,23.82,96600.0,23.76,23.83,23.75,23.82,96600.0
2009-01-12 14:20:00,23.82,23.86,23.78,23.83,136600.0,23.82,23.86,23.78,23.83,136600.0
2009-01-12 14:30:00,23.83,23.83,23.7,23.8,150700.0,23.83,23.83,23.7,23.8,150700.0
2009-01-12 14:40:00,23.8,23.8,23.62,23.65,181300.0,23.8,23.8,23.62,23.65,181300.0
2009-01-12 14:50:00,23.65,23.75,23.65,23.69,211100.0,23.65,23.75,23.65,23.69,211100.0
2009-01-12 15:00:00,23.69,23.74,23.64,23.73,276900.0,23.69,23.74,23.64,23.73,276900.0
2009-01-12 15:10:00,23.73,23.74,23.64,23.69,119900.0,23.73,23.74,23.64,23.69,119900.0
2009-01-12 15:20:00,23.69,23.75,23.67,23.7,271200.0,23.69,23.75,23.67,23.7,271200.0
2009-01-12 15:30:00,23.7,23.77,23.64,23.72,287800.0,23.7,23.77,23.64,23.72,287800.0
2009-01-12 15:40:00,23.72,23.83,23.6,23.81,357100.0,23.72,23.83,23.6,23.81,357100.0
2009-01-12 15:50:00,23.8,23.86,23.76,23.79,521800.0,23.8,23.86,23.76,23.79,521800.0
2009-01-13 09:30:00,22.97,23.15,22.8,22.83,542900.0,22.97,23.15,22.8,22.83,542900.0
2009-01-13 09:40:00,22.84,23.22,22.73,23.04,544000.0,22.84,23.22,22.73,23.04,544000.0
2009-01-13 09:50:00,23.04,23.09,22.64,22.66,472800.0,23.04,23.09,22.64,22.66,472800.0
2009-01-13 10:00:00,22.67,22.81,22.49,22.58,463400.0,22.67,22.81,22.49,22.58,463400.0
2009-01-13 10:10:00,22.58,22.58,22.42,22.44,483500.0,22.58,22.58,22.42,22.44,483500.0
2009-01-13 10:20:00,22.45,22.45,22.15,22.16,580400.0,22.45,22.45,22.15,22.16,580400.0
2009-01-13 10:30:00,22.17,22.3,22.06,22.22,648800.0,22.17,22.3,22.06,22.22,648800.0
2009-01-13 10:40:00,22.21,22.32,22.07,22.2,441400.0,22.21,22.32,22.07,22.2,441400.0
2009-01-13 10:50:00,22.2,22.2,22.06,22.14,467600.0,22.2,22.2,22.06,22.14,467600.0
2009-01-13 11:00:00,22.15,22.27,22.14,22.25,310600.0,22.15,22.27,22.14,22.25,310600.0
2009-01-13 11:10:00,22.25,22.26,22.12,22.15,204100.0,22.25,22.26,22.12,22.15,204100.0
2009-01-13 11:20:00,22.16,22.16,21.98,22.15,262000.0,22.16,22.16,21.98,22.15,262000.0
2009-01-13 11:30:00,22.16,22.29,22.14,22.28,160400.0,22.16,22.29,22.14,22.28,160400.0
2009-01-13 11:40:00,22.28,22.31,22.11,22.16,302100.0,22.28,22.31,22.11,22.16,302100.0
2009-01-13 11:50:00,22.17,22.22,22.12,22.2,188200.0,22.17,22.22,22.12,22.2,188200.0
2009-01-13 12:00:00,22.21,22.26,22.19,22.24,200400.0,22.21,22.26,22.19,22.24,200400.0
2009-01-13 12:10:00,22.23,22.3,22.21,22.21,173600.0,22.23,22.3,22.21,22.21,173600.0
2009-01-13 12:20:00,22.22,22.23,22.2,22.2,84200.0,22.22,22.23,22.2,22.2,84200.0
2009-01-13 12:30:00,22.2,22.21,22.14,22.16,126400.0,22.2,22.21,22.14,22.16,126400.0
2009-01-13 12:40:00,22.16,22.19,22.1,22.17,245000.0,22.16,22.19,22.1,22.17,245000.0
2009-01-13 12:50:00,22.17,22.2,22.13,22.14,169000.0,22.17,22.2,22.13,22.14,169000.0
2009-01-13 13:00:00,22.14,22.19,22.11,22.17,187700.0,22.14,22.19,22.11,22.17,187700.0
2009-01-13 13:10:00,22.17,22.2,22.16,22.17,80300.0,22.17,22.2,22.16,22.17,80300.0
2009-01-13 13:20:00,22.17,22.17,21.96,21.99,209500.0,22.17,22.17,21.96,21.99,209500.0
2009-01-13 13:30:00,21.98,22.02,21.97,22.0,199700.0,21.98,22.02,21.97,22.0,199700.0
2009-01-13 13:40:00,22.01,22.01,21.88,21.88,247100.0,22.01,22.01,21.88,21.88,247100.0
2009-01-13 13:50:00,21.89,21.91,21.75,21.84,518600.0,21.89,21.91,21.75,21.84,518600.0
2009-01-13 14:00:00,21.83,21.95,21.81,21.92,119800.0,21.83,21.95,21.81,21.92,119800.0
2009-01-13 14:10:00,21.92,21.95,21.9,21.93,166000.0,21.92,21.95,21.9,21.93,166000.0
2009-01-13 14:20:00,21.94,21.94,21.76,21.8,174500.0,21.94,21.94,21.76,21.8,174500.0
2009-01-13 14:30:00,21.81,22.14,21.81,22.14,302900.0,21.81,22.14,21.81,22.14,302900.0
2009-01-13 14:40:00,22.13,22.25,22.07,22.2,341400.0,22.13,22.25,22.07,22.2,341400.0
2009-01-13 14:50:00,22.2,22.26,22.1,22.1,411200.0,22.2,22.26,22.1,22.1,411200.0
2009-01-13 15:00:00,22.1,22.11,21.86,21.89,358000.0,22.1,22.11,21.86,21.89,358000.0
2009-01-13 15:10:00,21.88,22.01,21.87,22.01,359400.0,21.88,22.01,21.87,22.01,359400.0
2009-01-13 15:20:00,22.0,22.11,21.98,22.07,270700.0,22.0,22.11,21.98,22.07,270700.0
2009-01-13 15:30:00,22.07,22.08,21.91,22.03,465100.0,22.07,22.08,21.91,22.03,465100.0
2009-01-13 15:40:00,22.02,22.12,21.98,22.01,463200.0,22.02,22.12,21.98,22.01,463200.0
2009-01-13 15:50:00,22.01,22.12,22.01,22.11,1033700.0,22.01,22.12,22.01,22.11,1033700.0
2009-01-14 09:30:00,22.09,22.16,21.55,21.66,271400.0,22.09,22.16,21.55,21.66,271400.0
2009-01-14 09:40:00,21.65,21.78,21.36,21.53,323700.0,21.65,21.78,21.36,21.53,323700.0
2009-01-14 09:50:00,21.54,21.58,21.45,21.55,329700.0,21.54,21.58,21.45,21.55,329700.0
2009-01-14 10:00:00,21.56,21.78,21.52,21.61,334500.0,21.56,21.78,21.52,21.61,334500.0
2009-01-14 10:10:00,21.6,21.7,21.44,21.45,250900.0,21.6,21.7,21.44,21.45,250900.0
2009-01-14 10:20:00,21.45,21.51,21.43,21.45,137800.0,21.45,21.51,21.43,21.45,137800.0
2009-01-14 10:30:00,21.44,21.5,21.27,21.34,221100.0,21.44,21.5,21.27,21.34,221100.0
2009-01-14 10:40:00,21.34,21.35,21.21,21.27,167600.0,21.34,21.35,21.21,21.27,167600.0
2009-01-14 10:50:00,21.27,21.32,21.21,21.29,114200.0,21.27,21.32,21.21,21.29,114200.0
2009-01-14 11:00:00,21.28,21.32,21.23,21.25,92100.0,21.28,21.32,21.23,21.25,92100.0
2009-01-14 11:10:00,21.25,21.29,21.17,21.29,101800.0,21.25,21.29,21.17,21.29,101800.0
2009-01-14 11:20:00,21.3,21.43,21.29,21.35,122800.0,21.3,21.43,21.29,21.35,122800.0
2009-01-14 11:30:00,21.35,21.35,21.3,21.34,120400.0,21.35,21.35,21.3,21.34,120400.0
2009-01-14 11:40:00,21.34,21.44,21.33,21.44,157400.0,21.34,21.44,21.33,21.44,157400.0
2009-01-14 11:50:00,21.43,21.51,21.43,21.45,123100.0,21.43,21.51,21.43,21.45,123100.0
2009-01-14 12:00:00,21.45,21.53,21.41,21.53,162900.0,21.45,21.53,21.41,21.53,162900.0
2009-01-14 12:10:00,21.52,21.56,21.47,21.56,187400.0,21.52,21.56,21.47,21.56,187400.0
2009-01-14 12:20:00,21.55,21.56,21.4,21.42,137900.0,21.55,21.56,21.4,21.42,137900.0
2009-01-14 12:30:00,21.42,21.5,21.39,21.4,185800.0,21.42,21.5,21.39,21.4,185800.0
2009-01-14 12:40:00,21.4,21.41,21.3,21.41,128800.0,21.4,21.41,21.3,21.41,128800.0
2009-01-14 12:50:00,21.42,21.46,21.38,21.45,230700.0,21.42,21.46,21.38,21.45,230700.0
2009-01-14 13:00:00,21.45,21.49,21.43,21.47,126100.0,21.45,21.49,21.43,21.47,126100.0
2009-01-14 13:10:00,21.47,21.48,21.4,21.42,64800.0,21.47,21.48,21.4,21.42,64800.0
2009-01-14 13:20:00,21.42,21.42,21.3,21.31,99900.0,21.42,21.42,21.3,21.31,99900.0
2009-01-14 13:30:00,21.31,21.37,21.29,21.37,80900.0,21.31,21.37,21.29,21.37,80900.0
2009-01-14 13:40:00,21.37,21.4,21.33,21.34,109900.0,21.37,21.4,21.33,21.34,109900.0
2009-01-14 13:50:00,21.34,21.35,21.28,21.29,87900.0,21.34,21.35,21.28,21.29,87900.0
2009-01-14 14:00:00,21.29,21.33,21.24,21.33,122900.0,21.29,21.33,21.24,21.33,122900.0
2009-01-14 14:10:00,21.33,21.41,21.32,21.35,233700.0,21.33,21.41,21.32,21.35,233700.0
2009-01-14 14:20:00,21.35,21.36,21.26,21.31,135000.0,21.35,21.36,21.26,21.31,135000.0
2009-01-14 14:30:00,21.32,21.47,21.32,21.42,145200.0,21.32,21.47,21.32,21.42,145200.0
2009-01-14 14:40:00,21.42,21.47,21.34,21.34,270200.0,21.42,21.47,21.34,21.34,270200.0
2009-01-14 14:50:00,21.35,21.37,21.29,21.31,169600.0,21.35,21.37,21.29,21.31,169600.0
2009-01-14 15:00:00,21.3,21.3,21.1,21.11,265900.0,21.3,21.3,21.1,21.11,265900.0
2009-01-14 15:10:00,21.1,21.12,20.97,21.03,397800.0,21.1,21.12,20.97,21.03,397800.0
2009-01-14 15:20:00,21.03,21.12,21.02,21.03,210800.0,21.03,21.12,21.02,21.03,210800.0
2009-01-14 15:30:00,21.02,21.1,20.98,20.99,357700.0,21.02,21.1,20.98,20.99,357700.0
2009-01-14 15:40:00,20.99,21.18,20.95,21.14,321700.0,20.99,21.18,20.95,21.14,321700.0
2009-01-14 15:50:00,21.14,21.21,21.08,21.11,517100.0,21.14,21.21,21.08,21.11,517100.0
2009-01-15 09:30:00,21.04,21.31,20.78,20.93,189000.0,21.04,21.31,20.78,20.93,189000.0
2009-01-15 09:40:00,20.93,20.94,20.64,20.75,171600.0,20.93,20.94,20.64,20.75,171600.0
2009-01-15 09:50:00,20.76,20.94,20.75,20.87,152300.0,20.76,20.94,20.75,20.87,152300.0
2009-01-15 10:00:00,20.86,21.01,20.79,20.82,217900.0,20.86,21.01,20.79,20.82,217900.0
2009-01-15 10:10:00,20.83,20.92,20.6,20.63,210500.0,20.83,20.92,20.6,20.63,210500.0
2009-01-15 10:20:00,20.64,20.72,20.55,20.7,184500.0,20.64,20.72,20.55,20.7,184500.0
2009-01-15 10:30:00,20.69,20.75,20.52,20.57,231300.0,20.69,20.75,20.52,20.57,231300.0
2009-01-15 10:40:00,20.57,20.64,20.51,20.64,194800.0,20.57,20.64,20.51,20.64,194800.0
2009-01-15 10:50:00,20.63,20.66,20.55,20.57,142200.0,20.63,20.66,20.55,20.57,142200.0
2009-01-15 11:00:00,20.56,20.72,20.55,20.72,132000.0,20.56,20.72,20.55,20.72,132000.0
2009-01-15 11:10:00,20.72,20.74,20.62,20.62,137100.0,20.72,20.74,20.62,20.62,137100.0
2009-01-15 11:20:00,20.62,20.7,20.61,20.65,131200.0,20.62,20.7,20.61,20.65,131200.0
2009-01-15 11:30:00,20.64,20.7,20.62,20.64,101000.0,20.64,20.7,20.62,20.64,101000.0
2009-01-15 11:40:00,20.64,20.66,20.63,20.64,71900.0,20.64,20.66,20.63,20.64,71900.0
2009-01-15 11:50:00,20.65,20.66,20.62,20.62,148200.0,20.65,20.66,20.62,20.62,148200.0
2009-01-15 12:00:00,20.62,20.63,20.49,20.49,131800.0,20.62,20.63,20.49,20.49,131800.0
2009-01-15 12:10:00,20.49,20.55,20.47,20.51,125000.0,20.49,20.55,20.47,20.51,125000.0
2009-01-15 12:20:00,20.51,20.51,20.45,20.47,105500.0,20.51,20.51,20.45,20.47,105500.0
2009-01-15 12:30:00,20.47,20.52,20.45,20.51,182700.0,20.47,20.52,20.45,20.51,182700.0
2009-01-15 12:40:00,20.51,20.66,20.51,20.66,121900.0,20.51,20.66,20.51,20.66,121900.0
2009-01-15 12:50:00,20.65,20.69,20.62,20.64,70000.0,20.65,20.69,20.62,20.64,70000.0
2009-01-15 13:00:00,20.65,20.69,20.63,20.66,62600.0,20.65,20.69,20.63,20.66,62600.0
2009-01-15 13:10:00,20.66,20.76,20.63,20.73,84800.0,20.66,20.76,20.63,20.73,84800.0
2009-01-15 13:20:00,20.73,20.76,20.68,20.71,95200.0,20.73,20.76,20.68,20.71,95200.0
2009-01-15 13:30:00,20.7,20.83,20.7,20.78,291800.0,20.7,20.83,20.7,20.78,291800.0
2009-01-15 13:40:00,20.79,20.84,20.68,20.7,167200.0,20.79,20.84,20.68,20.7,167200.0
2009-01-15 13:50:00,20.7,20.88,20.69,20.84,275300.0,20.7,20.88,20.69,20.84,275300.0
2009-01-15 14:00:00,20.83,20.94,20.79,20.94,444900.0,20.83,20.94,20.79,20.94,444900.0
2009-01-15 14:10:00,20.94,20.98,20.89,20.95,362100.0,20.94,20.98,20.89,20.95,362100.0
2009-01-15 14:20:00,20.96,21.05,20.89,20.91,418000.0,20.96,21.05,20.89,20.91,418000.0
2009-01-15 14:30:00,20.9,20.94,20.84,20.9,429800.0,20.9,20.94,20.84,20.9,429800.0
2009-01-15 14:40:00,20.9,20.93,20.87,20.9,496000.0,20.9,20.93,20.87,20.9,496000.0
2009-01-15 14:50:00,20.9,20.95,20.83,20.85,332700.0,20.9,20.95,20.83,20.85,332700.0
2009-01-15 15:00:00,20.84,20.94,20.84,20.86,424700.0,20.84,20.94,20.84,20.86,424700.0
2009-01-15 15:10:00,20.87,21.03,20.86,21.02,301700.0,20.87,21.03,20.86,21.02,301700.0
2009-01-15 15:20:00,21.02,21.07,20.78,20.83,419000.0,21.02,21.07,20.78,20.83,419000.0
2009-01-15 15:30:00,20.82,20.82,20.69,20.8,295800.0,20.82,20.82,20.69,20.8,295800.0
2009-01-15 15:40:00,20.79,20.8,20.61,20.64,390200.0,20.79,20.8,20.61,20.64,390200.0
2009-01-15 15:50:00,20.65,20.86,20.65,20.82,740500.0,20.65,20.86,20.65,20.82,740500.0
2009-01-16 09:30:00,21.0,21.26,20.72,21.01,699200.0,21.0,21.26,20.72,21.01,699200.0
2009-01-16 09:40:00,21.02,21.26,21.01,21.18,365800.0,21.02,21.26,21.01,21.18,365800.0
2009-01-16 09:50:00,21.19,21.31,21.15,21.25,351700.0,21.19,21.31,21.15,21.25,351700.0
2009-01-16 10:00:00,21.25,21.53,21.22,21.38,401200.0,21.25,21.53,21.22,21.38,401200.0
2009-01-16 10:10:00,21.38,21.38,21.2,21.21,203900.0,21.38,21.38,21.2,21.21,203900.0
2009-01-16 10:20:00,21.21,21.28,21.11,21.19,231400.0,21.21,21.28,21.11,21.19,231400.0
2009-01-16 10:30:00,21.19,21.26,21.14,21.18,124600.0,21.19,21.26,21.14,21.18,124600.0
2009-01-16 10:40:00,21.18,21.2,21.09,21.16,139600.0,21.18,21.2,21.09,21.16,139600.0
2009-01-16 10:50:00,21.15,21.2,21.11,21.16,118000.0,21.15,21.2,21.11,21.16,118000.0
2009-01-16 11:00:00,21.16,21.19,21.07,21.09,132300.0,21.16,21.19,21.07,21.09,132300.0
2009-01-16 11:10:00,21.09,21.19,21.08,21.17,147700.0,21.09,21.19,21.08,21.17,147700.0
2009-01-16 11:20:00,21.18,21.25,21.14,21.15,138800.0,21.18,21.25,21.14,21.15,138800.0
2009-01-16 11:30:00,21.15,21.18,20.86,20.92,200200.0,21.15,21.18,20.86,20.92,200200.0
2009-01-16 11:40:00,20.92,21.04,20.89,20.98,93400.0,20.92,21.04,20.89,20.98,93400.0
2009-01-16 11:50:00,20.98,21.02,20.82,20.9,64200.0,20.98,21.02,20.82,20.9,64200.0
2009-01-16 12:00:00,20.9,20.94,20.82,20.82,88300.0,20.9,20.94,20.82,20.82,88300.0
2009-01-16 12:10:00,20.82,20.84,20.58,20.63,140400.0,20.82,20.84,20.58,20.63,140400.0
2009-01-16 12:20:00,20.63,20.64,20.49,20.52,239900.0,20.63,20.64,20.49,20.52,239900.0
2009-01-16 12:30:00,20.53,20.62,20.48,20.6,150700.0,20.53,20.62,20.48,20.6,150700.0
2009-01-16 12:40:00,20.6,20.6,20.48,20.52,137700.0,20.6,20.6,20.48,20.52,137700.0
2009-01-16 12:50:00,20.52,20.58,20.49,20.58,152000.0,20.52,20.58,20.49,20.58,152000.0
2009-01-16 13:00:00,20.58,20.65,20.52,20.56,87900.0,20.58,20.65,20.52,20.56,87900.0
2009-01-16 13:10:00,20.57,20.64,20.47,20.53,69300.0,20.57,20.64,20.47,20.53,69300.0
2009-01-16 13:20:00,20.53,20.64,20.51,20.63,72900.0,20.53,20.64,20.51,20.63,72900.0
2009-01-16 13:30:00,20.64,20.75,20.54,20.72,136900.0,20.64,20.75,20.54,20.72,136900.0
2009-01-16 13:40:00,20.72,20.81,20.68,20.68,62200.0,20.72,20.81,20.68,20.68,62200.0
2009-01-16 13:50:00,20.68,20.73,20.63,20.71,70200.0,20.68,20.73,20.63,20.71,70200.0
2009-01-16 14:00:00,20.71,20.89,20.69,20.87,165400.0,20.71,20.89,20.69,20.87,165400.0
2009-01-16 14:10:00,20.87,20.87,20.8,20.81,145000.0,20.87,20.87,20.8,20.81,145000.0
2009-01-16 14:20:00,20.81,20.89,20.79,20.87,154600.0,20.81,20.89,20.79,20.87,154600.0
2009-01-16 14:30:00,20.86,20.92,20.8,20.84,117100.0,20.86,20.92,20.8,20.84,117100.0
2009-01-16 14:40:00,20.85,20.94,20.8,20.86,147200.0,20.85,20.94,20.8,20.86,147200.0
2009-01-16 14:50:00,20.86,20.97,20.85,20.97,128600.0,20.86,20.97,20.85,20.97,128600.0
2009-01-16 15:00:00,20.97,20.97,20.87,20.94,182900.0,20.97,20.97,20.87,20.94,182900.0
2009-01-16 15:10:00,20.94,21.09,20.94,21.07,208700.0,20.94,21.09,20.94,21.07,208700.0
2009-01-16 15:20:00,21.08,21.14,20.92,20.92,192000.0,21.08,21.14,20.92,20.92,192000.0
2009-01-16 15:30:00,20.92,21.11,20.89,21.06,268200.0,20.92,21.11,20.89,21.06,268200.0
2009-01-16 15:40:00,21.06,21.09,20.95,21.04,283000.0,21.06,21.09,20.95,21.04,283000.0
2009-01-16 15:50:00,21.05,21.14,21.02,21.05,564000.0,21.05,21.14,21.02,21.05,564000.0
2009-01-20 09:30:00,21.1,21.1,20.81,20.87,237500.0,21.1,21.1,20.81,20.87,237500.0
2009-01-20 09:40:00,20.85,20.87,20.46,20.46,286200.0,20.85,20.87,20.46,20.46,286200.0
2009-01-20 09:50:00,20.47,20.55,20.25,20.29,315300.0,20.47,20.55,20.25,20.29,315300.0
2009-01-20 10:00:00,20.29,20.33,20.07,20.33,212100.0,20.29,20.33,20.07,20.33,212100.0
2009-01-20 10:10:00,20.32,20.46,20.3,20.33,148800.0,20.32,20.46,20.3,20.33,148800.0
2009-01-20 10:20:00,20.33,20.4,20.21,20.35,115000.0,20.33,20.4,20.21,20.35,115000.0
2009-01-20 10:30:00,20.36,20.4,20.25,20.29,95400.0,20.36,20.4,20.25,20.29,95400.0
2009-01-20 10:40:00,20.29,20.29,20.15,20.18,112600.0,20.29,20.29,20.15,20.18,112600.0
2009-01-20 10:50:00,20.18,20.2,20.0,20.02,131900.0,20.18,20.2,20.0,20.02,131900.0
2009-01-20 11:00:00,20.02,20.1,20.02,20.03,105000.0,20.02,20.1,20.02,20.03,105000.0
2009-01-20 11:10:00,20.03,20.03,19.84,19.85,280900.0,20.03,20.03,19.84,19.85,280900.0
2009-01-20 11:20:00,19.84,19.91,19.7,19.89,265100.0,19.84,19.91,19.7,19.89,265100.0
2009-01-20 11:30:00,19.89,20.0,19.83,20.0,200100.0,19.89,20.0,19.83,20.0,200100.0
2009-01-20 11:40:00,20.0,20.02,19.94,19.96,86100.0,20.0,20.02,19.94,19.96,86100.0
2009-01-20 11:50:00,19.96,19.97,19.75,19.76,128200.0,19.96,19.97,19.75,19.76,128200.0
2009-01-20 12:00:00,19.76,19.88,19.76,19.8,115600.0,19.76,19.88,19.76,19.8,115600.0
2009-01-20 12:10:00,19.8,19.93,19.73,19.89,152400.0,19.8,19.93,19.73,19.89,152400.0
2009-01-20 12:20:00,19.88,19.88,19.65,19.71,156500.0,19.88,19.88,19.65,19.71,156500.0
2009-01-20 12:30:00,19.72,19.77,19.68,19.74,146000.0,19.72,19.77,19.68,19.74,146000.0
2009-01-20 12:40:00,19.74,19.75,19.56,19.65,299300.0,19.74,19.75,19.56,19.65,299300.0
2009-01-20 12:50:00,19.65,19.74,19.63,19.66,154500.0,19.65,19.74,19.63,19.66,154500.0
2009-01-20 13:00:00,19.66,19.76,19.62,19.63,181200.0,19.66,19.76,19.62,19.63,181200.0
2009-01-20 13:10:00,19.63,19.68,19.57,19.65,156400.0,19.63,19.68,19.57,19.65,156400.0
2009-01-20 13:20:00,19.65,19.74,19.63,19.68,166000.0,19.65,19.74,19.63,19.68,166000.0
2009-01-20 13:30:00,19.68,19.7,19.6,19.64,98000.0,19.68,19.7,19.6,19.64,98000.0
2009-01-20 13:40:00,19.64,19.71,19.6,19.61,121400.0,19.64,19.71,19.6,19.61,121400.0
2009-01-20 13:50:00,19.61,19.64,19.54,19.6,149700.0,19.61,19.64,19.54,19.6,149700.0
2009-01-20 14:00:00,19.6,19.64,19.53,19.61,139800.0,19.6,19.64,19.53,19.61,139800.0
2009-01-20 14:10:00,19.6,19.62,19.56,19.61,170100.0,19.6,19.62,19.56,19.61,170100.0
2009-01-20 14:20:00,19.61,19.61,19.46,19.58,171200.0,19.61,19.61,19.46,19.58,171200.0
2009-01-20 14:30:00,19.58,19.62,19.53,19.62,182100.0,19.58,19.62,19.53,19.62,182100.0
2009-01-20 14:40:00,19.62,19.64,19.43,19.5,308400.0,19.62,19.64,19.43,19.5,308400.0
2009-01-20 14:50:00,19.5,19.65,19.5,19.58,144100.0,19.5,19.65,19.5,19.58,144100.0
2009-01-20 15:00:00,19.58,19.58,19.44,19.48,220500.0,19.58,19.58,19.44,19.48,220500.0
2009-01-20 15:10:00,19.48,19.53,19.37,19.44,249900.0,19.48,19.53,19.37,19.44,249900.0
2009-01-20 15:20:00,19.44,19.59,19.41,19.52,252900.0,19.44,19.59,19.41,19.52,252900.0
2009-01-20 15:30:00,19.52,19.68,19.48,19.52,318700.0,19.52,19.68,19.48,19.52,318700.0
2009-01-20 15:40:00,19.51,19.52,19.39,19.48,404000.0,19.51,19.52,19.39,19.48,404000.0
2009-01-20 15:50:00,19.48,19.48,19.34,19.38,594900.0,19.48,19.48,19.34,19.38,594900.0
2009-01-21 09:30:00,19.83,19.99,19.74,19.93,332700.0,19.83,19.99,19.74,19.93,332700.0
2009-01-21 09:40:00,19.93,20.05,19.87,20.05,289400.0,19.93,20.05,19.87,20.05,289400.0
2009-01-21 09:50:00,20.05,20.12,19.93,20.02,280500.0,20.05,20.12,19.93,20.02,280500.0
2009-01-21 10:00:00,20.02,20.09,19.96,20.0,222000.0,20.02,20.09,19.96,20.0,222000.0
2009-01-21 10:10:00,20.0,20.2,19.97,20.16,301700.0,20.0,20.2,19.97,20.16,301700.0
2009-01-21 10:20:00,20.17,20.23,20.09,20.1,257400.0,20.17,20.23,20.09,20.1,257400.0
2009-01-21 10:30:00,20.1,20.15,20.01,20.06,260100.0,20.1,20.15,20.01,20.06,260100.0
2009-01-21 10:40:00,20.06,20.09,19.99,19.99,233400.0,20.06,20.09,19.99,19.99,233400.0
2009-01-21 10:50:00,19.98,19.99,19.9,19.92,281500.0,19.98,19.99,19.9,19.92,281500.0
2009-01-21 11:00:00,19.92,19.98,19.9,19.95,334700.0,19.92,19.98,19.9,19.95,334700.0
2009-01-21 11:10:00,19.95,19.99,19.89,19.98,245500.0,19.95,19.99,19.89,19.98,245500.0
2009-01-21 11:20:00,19.98,20.03,19.96,20.0,88600.0,19.98,20.03,19.96,20.0,88600.0
2009-01-21 11:30:00,20.01,20.1,19.99,20.1,158600.0,20.01,20.1,19.99,20.1,158600.0
2009-01-21 11:40:00,20.09,20.14,20.06,20.09,195000.0,20.09,20.14,20.06,20.09,195000.0
2009-01-21 11:50:00,20.09,20.26,20.09,20.19,306400.0,20.09,20.26,20.09,20.19,306400.0
2009-01-21 12:00:00,20.18,20.22,20.15,20.2,100000.0,20.18,20.22,20.15,20.2,100000.0
2009-01-21 12:10:00,20.2,20.33,20.18,20.27,267400.0,20.2,20.33,20.18,20.27,267400.0
2009-01-21 12:20:00,20.26,20.32,20.14,20.14,224500.0,20.26,20.32,20.14,20.14,224500.0
2009-01-21 12:30:00,20.15,20.18,20.1,20.11,230100.0,20.15,20.18,20.1,20.11,230100.0
2009-01-21 12:40:00,20.11,20.17,20.1,20.14,113800.0,20.11,20.17,20.1,20.14,113800.0
2009-01-21 12:50:00,20.13,20.15,20.1,20.15,224700.0,20.13,20.15,20.1,20.15,224700.0
2009-01-21 13:00:00,20.14,20.32,20.12,20.32,112100.0,20.14,20.32,20.12,20.32,112100.0
2009-01-21 13:10:00,20.31,20.32,20.24,20.25,133200.0,20.31,20.32,20.24,20.25,133200.0
2009-01-21 13:20:00,20.25,20.25,20.11,20.12,161900.0,20.25,20.25,20.11,20.12,161900.0
2009-01-21 13:30:00,20.12,20.35,20.12,20.34,156400.0,20.12,20.35,20.12,20.34,156400.0
2009-01-21 13:40:00,20.34,20.4,20.32,20.36,122800.0,20.34,20.4,20.32,20.36,122800.0
2009-01-21 13:50:00,20.36,20.44,20.33,20.43,109300.0,20.36,20.44,20.33,20.43,109300.0
2009-01-21 14:00:00,20.44,20.44,20.31,20.33,115500.0,20.44,20.44,20.31,20.33,115500.0
2009-01-21 14:10:00,20.34,20.44,20.33,20.41,95400.0,20.34,20.44,20.33,20.41,95400.0
2009-01-21 14:20:00,20.42,20.5,20.41,20.49,222100.0,20.42,20.5,20.41,20.49,222100.0
2009-01-21 14:30:00,20.48,20.61,20.48,20.59,205700.0,20.48,20.61,20.48,20.59,205700.0
2009-01-21 14:40:00,20.6,20.65,20.57,20.57,216800.0,20.6,20.65,20.57,20.57,216800.0
2009-01-21 14:50:00,20.57,20.62,20.54,20.62,207700.0,20.57,20.62,20.54,20.62,207700.0
2009-01-21 15:00:00,20.62,20.75,20.58,20.74,229900.0,20.62,20.75,20.58,20.74,229900.0
2009-01-21 15:10:00,20.74,20.78,20.68,20.75,206300.0,20.74,20.78,20.68,20.75,206300.0
2009-01-21 15:20:00,20.75,20.77,20.61,20.62,159300.0,20.75,20.77,20.61,20.62,159300.0
2009-01-21 15:30:00,20.62,20.75,20.59,20.75,276900.0,20.62,20.75,20.59,20.75,276900.0
2009-01-21 15:40:00,20.74,20.85,20.72,20.79,343400.0,20.74,20.85,20.72,20.79,343400.0
2009-01-21 15:50:00,20.79,20.97,20.79,20.96,735600.0,20.79,20.97,20.79,20.96,735600.0
2009-01-22 09:30:00,19.85,20.25,19.78,19.86,352600.0,19.85,20.25,19.78,19.86,352600.0
2009-01-22 09:40:00,19.87,19.9,19.59,19.63,306900.0,19.87,19.9,19.59,19.63,306900.0
2009-01-22 09:50:00,19.65,19.83,19.62,19.72,229300.0,19.65,19.83,19.62,19.72,229300.0
2009-01-22 10:00:00,19.71,19.82,19.62,19.71,681000.0,19.71,19.82,19.62,19.71,681000.0
2009-01-22 10:10:00,19.71,19.75,19.61,19.74,365600.0,19.71,19.75,19.61,19.74,365600.0
2009-01-22 10:20:00,19.74,19.76,19.62,19.69,233500.0,19.74,19.76,19.62,19.69,233500.0
2009-01-22 10:30:00,19.69,19.7,19.52,19.54,293300.0,19.69,19.7,19.52,19.54,293300.0
2009-01-22 10:40:00,19.54,19.54,19.3,19.32,549200.0,19.54,19.54,19.3,19.32,549200.0
2009-01-22 10:50:00,19.33,19.34,19.24,19.33,547400.0,19.33,19.34,19.24,19.33,547400.0
2009-01-22 11:00:00,19.33,19.33,19.25,19.27,315400.0,19.33,19.33,19.25,19.27,315400.0
2009-01-22 11:10:00,19.27,19.38,19.21,19.35,247000.0,19.27,19.38,19.21,19.35,247000.0
2009-01-22 11:20:00,19.36,19.5,19.35,19.45,362700.0,19.36,19.5,19.35,19.45,362700.0
2009-01-22 11:30:00,19.45,19.45,19.35,19.38,342500.0,19.45,19.45,19.35,19.38,342500.0
2009-01-22 11:40:00,19.37,19.4,19.35,19.39,152300.0,19.37,19.4,19.35,19.39,152300.0
2009-01-22 11:50:00,19.39,19.42,19.35,19.36,173000.0,19.39,19.42,19.35,19.36,173000.0
2009-01-22 12:00:00,19.36,19.37,19.26,19.28,238400.0,19.36,19.37,19.26,19.28,238400.0
2009-01-22 12:10:00,19.28,19.33,19.28,19.31,147600.0,19.28,19.33,19.28,19.31,147600.0
2009-01-22 12:20:00,19.32,19.37,19.27,19.36,105700.0,19.32,19.37,19.27,19.36,105700.0
2009-01-22 12:30:00,19.37,19.46,19.32,19.44,155700.0,19.37,19.46,19.32,19.44,155700.0
2009-01-22 12:40:00,19.44,19.5,19.42,19.49,250300.0,19.44,19.5,19.42,19.49,250300.0
2009-01-22 12:50:00,19.5,19.62,19.48,19.49,246400.0,19.5,19.62,19.48,19.49,246400.0
2009-01-22 13:00:00,19.49,19.51,19.42,19.44,175200.0,19.49,19.51,19.42,19.44,175200.0
2009-01-22 13:10:00,19.43,19.44,19.35,19.35,256200.0,19.43,19.44,19.35,19.35,256200.0
2009-01-22 13:20:00,19.36,19.36,19.25,19.32,226000.0,19.36,19.36,19.25,19.32,226000.0
2009-01-22 13:30:00,19.32,19.32,19.23,19.28,253200.0,19.32,19.32,19.23,19.28,253200.0
2009-01-22 13:40:00,19.28,19.37,19.24,19.35,217600.0,19.28,19.37,19.24,19.35,217600.0
2009-01-22 13:50:00,19.36,19.37,19.27,19.32,330300.0,19.36,19.37,19.27,19.32,330300.0
2009-01-22 14:00:00,19.32,19.48,19.29,19.39,378500.0,19.32,19.48,19.29,19.39,378500.0
2009-01-22 14:10:00,19.38,19.6,19.37,19.57,472600.0,19.38,19.6,19.37,19.57,472600.0
2009-01-22 14:20:00,19.57,19.6,19.43,19.49,273400.0,19.57,19.6,19.43,19.49,273400.0
2009-01-22 14:30:00,19.49,19.58,19.43,19.55,225400.0,19.49,19.58,19.43,19.55,225400.0
2009-01-22 14:40:00,19.56,19.58,19.41,19.43,299300.0,19.56,19.58,19.41,19.43,299300.0
2009-01-22 14:50:00,19.43,19.45,19.36,19.43,343600.0,19.43,19.45,19.36,19.43,343600.0
2009-01-22 15:00:00,19.42,19.43,19.2,19.2,371200.0,19.42,19.43,19.2,19.2,371200.0
2009-01-22 15:10:00,19.2,19.3,19.17,19.22,343400.0,19.2,19.3,19.17,19.22,343400.0
2009-01-22 15:20:00,19.21,19.37,19.17,19.3,348500.0,19.21,19.37,19.17,19.3,348500.0
2009-01-22 15:30:00,19.3,19.31,19.06,19.06,467100.0,19.3,19.31,19.06,19.06,467100.0
2009-01-22 15:40:00,19.06,19.34,19.06,19.33,842700.0,19.06,19.34,19.06,19.33,842700.0
2009-01-22 15:50:00,19.34,19.4,19.23,19.34,1093600.0,19.34,19.4,19.23,19.34,1093600.0
2009-01-23 09:30:00,19.0,19.01,18.7,18.93,359500.0,19.0,19.01,18.7,18.93,359500.0
2009-01-23 09:40:00,18.92,19.1,18.91,18.98,444400.0,18.92,19.1,18.91,18.98,444400.0
2009-01-23 09:50:00,18.98,19.28,18.9,19.26,346100.0,18.98,19.28,18.9,19.26,346100.0
2009-01-23 10:00:00,19.25,19.4,19.19,19.22,342400.0,19.25,19.4,19.19,19.22,342400.0
2009-01-23 10:10:00,19.22,19.32,19.19,19.26,183300.0,19.22,19.32,19.19,19.26,183300.0
2009-01-23 10:20:00,19.26,19.37,19.21,19.36,282900.0,19.26,19.37,19.21,19.36,282900.0
2009-01-23 10:30:00,19.36,19.4,19.25,19.32,247100.0,19.36,19.4,19.25,19.32,247100.0
2009-01-23 10:40:00,19.32,19.33,19.21,19.26,144300.0,19.32,19.33,19.21,19.26,144300.0
2009-01-23 10:50:00,19.27,19.4,19.25,19.35,178100.0,19.27,19.4,19.25,19.35,178100.0
2009-01-23 11:00:00,19.35,19.58,19.35,19.46,337400.0,19.35,19.58,19.35,19.46,337400.0
2009-01-23 11:10:00,19.45,19.66,19.4,19.57,265800.0,19.45,19.66,19.4,19.57,265800.0
2009-01-23 11:20:00,19.57,19.64,19.52,19.55,188600.0,19.57,19.64,19.52,19.55,188600.0
2009-01-23 11:30:00,19.55,19.62,19.51,19.54,336400.0,19.55,19.62,19.51,19.54,336400.0
2009-01-23 11:40:00,19.55,19.59,19.49,19.49,210000.0,19.55,19.59,19.49,19.49,210000.0
2009-01-23 11:50:00,19.5,19.55,19.43,19.49,182600.0,19.5,19.55,19.43,19.49,182600.0
2009-01-23 12:00:00,19.49,19.53,19.47,19.47,98000.0,19.49,19.53,19.47,19.47,98000.0
2009-01-23 12:10:00,19.48,19.62,19.47,19.55,110000.0,19.48,19.62,19.47,19.55,110000.0
2009-01-23 12:20:00,19.55,19.69,19.55,19.63,200400.0,19.55,19.69,19.55,19.63,200400.0
2009-01-23 12:30:00,19.62,19.62,19.45,19.48,161400.0,19.62,19.62,19.45,19.48,161400.0
2009-01-23 12:40:00,19.48,19.59,19.46,19.54,236800.0,19.48,19.59,19.46,19.54,236800.0
2009-01-23 12:50:00,19.55,19.6,19.49,19.55,236100.0,19.55,19.6,19.49,19.55,236100.0
2009-01-23 13:00:00,19.57,19.65,19.49,19.6,126800.0,19.57,19.65,19.49,19.6,126800.0
2009-01-23 13:10:00,19.6,19.85,19.59,19.85,269900.0,19.6,19.85,19.59,19.85,269900.0
2009-01-23 13:20:00,19.85,19.9,19.8,19.81,252800.0,19.85,19.9,19.8,19.81,252800.0
2009-01-23 13:30:00,19.81,20.04,19.78,19.97,326100.0,19.81,20.04,19.78,19.97,326100.0
2009-01-23 13:40:00,19.98,20.02,19.94,19.97,199700.0,19.98,20.02,19.94,19.97,199700.0
2009-01-23 13:50:00,19.97,20.04,19.88,20.04,213200.0,19.97,20.04,19.88,20.04,213200.0
2009-01-23 14:00:00,20.04,20.1,19.92,19.94,212300.0,20.04,20.1,19.92,19.94,212300.0
2009-01-23 14:10:00,19.93,19.93,19.8,19.92,241200.0,19.93,19.93,19.8,19.92,241200.0
2009-01-23 14:20:00,19.91,19.99,19.88,19.96,187700.0,19.91,19.99,19.88,19.96,187700.0
2009-01-23 14:30:00,19.95,19.96,19.72,19.79,221400.0,19.95,19.96,19.72,19.79,221400.0
2009-01-23 14:40:00,19.79,19.88,19.69,19.81,324900.0,19.79,19.88,19.69,19.81,324900.0
2009-01-23 14:50:00,19.81,19.82,19.68,19.74,264000.0,19.81,19.82,19.68,19.74,264000.0
2009-01-23 15:00:00,19.74,19.81,19.65,19.67,257800.0,19.74,19.81,19.65,19.67,257800.0
2009-01-23 15:10:00,19.67,19.75,19.64,19.7,207000.0,19.67,19.75,19.64,19.7,207000.0
2009-01-23 15:20:00,19.7,19.79,19.66,19.66,263200.0,19.7,19.79,19.66,19.66,263200.0
2009-01-23 15:30:00,19.66,19.76,19.64,19.75,390600.0,19.66,19.76,19.64,19.75,390600.0
2009-01-23 15:40:00,19.77,19.8,19.67,19.76,258300.0,19.77,19.8,19.67,19.76,258300.0
2009-01-23 15:50:00,19.76,19.82,19.69,19.69,884900.0,19.76,19.82,19.69,19.69,884900.0
2009-01-26 09:30:00,19.95,20.15,19.67,20.03,169600.0,19.95,20.15,19.67,20.03,169600.0
2009-01-26 09:40:00,20.03,20.19,20.0,20.16,188100.0,20.03,20.19,20.0,20.16,188100.0
2009-01-26 09:50:00,20.16,20.17,20.0,20.12,131100.0,20.16,20.17,20.0,20.12,131100.0
2009-01-26 10:00:00,20.13,20.43,20.13,20.37,221500.0,20.13,20.43,20.13,20.37,221500.0
2009-01-26 10:10:00,20.38,20.44,20.3,20.32,150800.0,20.38,20.44,20.3,20.32,150800.0
2009-01-26 10:20:00,20.31,20.42,20.31,20.37,222800.0,20.31,20.42,20.31,20.37,222800.0
2009-01-26 10:30:00,20.38,20.43,20.3,20.33,133800.0,20.38,20.43,20.3,20.33,133800.0
2009-01-26 10:40:00,20.34,20.42,20.26,20.41,157300.0,20.34,20.42,20.26,20.41,157300.0
2009-01-26 10:50:00,20.41,20.43,20.3,20.37,109300.0,20.41,20.43,20.3,20.37,109300.0
2009-01-26 11:00:00,20.37,20.42,20.31,20.33,71700.0,20.37,20.42,20.31,20.33,71700.0
2009-01-26 11:10:00,20.33,20.36,20.23,20.27,78000.0,20.33,20.36,20.23,20.27,78000.0
2009-01-26 11:20:00,20.27,20.34,20.24,20.34,80400.0,20.27,20.34,20.24,20.34,80400.0
2009-01-26 11:30:00,20.34,20.34,20.25,20.26,63700.0,20.34,20.34,20.25,20.26,63700.0
2009-01-26 11:40:00,20.26,20.29,20.11,20.14,173500.0,20.26,20.29,20.11,20.14,173500.0
2009-01-26 11:50:00,20.15,20.15,20.05,20.07,100900.0,20.15,20.15,20.05,20.07,100900.0
2009-01-26 12:00:00,20.08,20.19,20.08,20.16,136200.0,20.08,20.19,20.08,20.16,136200.0
2009-01-26 12:10:00,20.15,20.16,20.07,20.14,60300.0,20.15,20.16,20.07,20.14,60300.0
2009-01-26 12:20:00,20.14,20.29,20.14,20.28,121100.0,20.14,20.29,20.14,20.28,121100.0
2009-01-26 12:30:00,20.28,20.29,20.13,20.13,90700.0,20.28,20.29,20.13,20.13,90700.0
2009-01-26 12:40:00,20.13,20.22,20.13,20.16,68700.0,20.13,20.22,20.13,20.16,68700.0
2009-01-26 12:50:00,20.17,20.26,20.13,20.22,65700.0,20.17,20.26,20.13,20.22,65700.0
2009-01-26 13:00:00,20.22,20.26,20.14,20.15,176500.0,20.22,20.26,20.14,20.15,176500.0
2009-01-26 13:10:00,20.16,20.18,20.09,20.16,61800.0,20.16,20.18,20.09,20.16,61800.0
2009-01-26 13:20:00,20.15,20.19,20.08,20.14,79900.0,20.15,20.19,20.08,20.14,79900.0
2009-01-26 13:30:00,20.14,20.14,20.0,20.02,74800.0,20.14,20.14,20.0,20.02,74800.0
2009-01-26 13:40:00,20.03,20.11,20.0,20.0,64400.0,20.03,20.11,20.0,20.0,64400.0
2009-01-26 13:50:00,20.0,20.04,19.93,19.98,172000.0,20.0,20.04,19.93,19.98,172000.0
2009-01-26 14:00:00,19.98,19.98,19.74,19.81,179700.0,19.98,19.98,19.74,19.81,179700.0
2009-01-26 14:10:00,19.81,19.85,19.7,19.76,139300.0,19.81,19.85,19.7,19.76,139300.0
2009-01-26 14:20:00,19.77,19.84,19.75,19.76,115200.0,19.77,19.84,19.75,19.76,115200.0
2009-01-26 14:30:00,19.76,19.85,19.74,19.82,91400.0,19.76,19.85,19.74,19.82,91400.0
2009-01-26 14:40:00,19.81,19.87,19.73,19.85,124300.0,19.81,19.87,19.73,19.85,124300.0
2009-01-26 14:50:00,19.86,19.96,19.84,19.93,131000.0,19.86,19.96,19.84,19.93,131000.0
2009-01-26 15:00:00,19.93,20.04,19.9,20.03,162500.0,19.93,20.04,19.9,20.03,162500.0
2009-01-26 15:10:00,20.04,20.06,19.92,19.98,195000.0,20.04,20.06,19.92,19.98,195000.0
2009-01-26 15:20:00,19.98,20.1,19.97,20.01,155300.0,19.98,20.1,19.97,20.01,155300.0
2009-01-26 15:30:00,20.01,20.05,19.89,19.89,259200.0,20.01,20.05,19.89,19.89,259200.0
2009-01-26 15:40:00,19.89,19.99,19.82,19.94,365000.0,19.89,19.99,19.82,19.94,365000.0
2009-01-26 15:50:00,19.95,19.99,19.89,19.91,572600.0,19.95,19.99,19.89,19.91,572600.0
2009-01-27 09:30:00,19.74,20.11,19.53,20.04,149600.0,19.74,20.11,19.53,20.04,149600.0
2009-01-27 09:40:00,20.06,20.22,19.94,20.21,301000.0,20.06,20.22,19.94,20.21,301000.0
2009-01-27 09:50:00,20.21,20.26,20.02,20.1,283100.0,20.21,20.26,20.02,20.1,283100.0
2009-01-27 10:00:00,20.1,20.14,19.78,19.86,201200.0,20.1,20.14,19.78,19.86,201200.0
2009-01-27 10:10:00,19.85,19.99,19.85,19.92,201800.0,19.85,19.99,19.85,19.92,201800.0
2009-01-27 10:20:00,19.91,20.04,19.89,19.9,256700.0,19.91,20.04,19.89,19.9,256700.0
2009-01-27 10:30:00,19.91,19.96,19.87,19.93,180900.0,19.91,19.96,19.87,19.93,180900.0
2009-01-27 10:40:00,19.93,19.99,19.93,19.95,205800.0,19.93,19.99,19.93,19.95,205800.0
2009-01-27 10:50:00,19.95,20.01,19.93,19.99,231600.0,19.95,20.01,19.93,19.99,231600.0
2009-01-27 11:00:00,19.99,20.02,19.96,19.99,153300.0,19.99,20.02,19.96,19.99,153300.0
2009-01-27 11:10:00,20.0,20.1,19.99,20.07,305700.0,20.0,20.1,19.99,20.07,305700.0
2009-01-27 11:20:00,20.07,20.15,20.07,20.08,162500.0,20.07,20.15,20.07,20.08,162500.0
2009-01-27 11:30:00,20.09,20.1,19.98,20.07,126600.0,20.09,20.1,19.98,20.07,126600.0
2009-01-27 11:40:00,20.07,20.18,20.05,20.16,102500.0,20.07,20.18,20.05,20.16,102500.0
2009-01-27 11:50:00,20.16,20.22,20.15,20.15,119100.0,20.16,20.22,20.15,20.15,119100.0
2009-01-27 12:00:00,20.16,20.21,20.13,20.2,105100.0,20.16,20.21,20.13,20.2,105100.0
2009-01-27 12:10:00,20.19,20.27,20.19,20.26,105100.0,20.19,20.27,20.19,20.26,105100.0
2009-01-27 12:20:00,20.26,20.38,20.25,20.35,86000.0,20.26,20.38,20.25,20.35,86000.0
2009-01-27 12:30:00,20.35,20.37,20.31,20.34,46300.0,20.35,20.37,20.31,20.34,46300.0
2009-01-27 12:40:00,20.35,20.37,20.26,20.26,139100.0,20.35,20.37,20.26,20.26,139100.0
2009-01-27 12:50:00,20.26,20.31,20.24,20.27,63300.0,20.26,20.31,20.24,20.27,63300.0
2009-01-27 13:00:00,20.27,20.28,20.14,20.14,61700.0,20.27,20.28,20.14,20.14,61700.0
2009-01-27 13:10:00,20.14,20.18,20.09,20.09,68300.0,20.14,20.18,20.09,20.09,68300.0
2009-01-27 13:20:00,20.1,20.22,20.09,20.1,106200.0,20.1,20.22,20.09,20.1,106200.0
2009-01-27 13:30:00,20.1,20.19,20.06,20.11,130900.0,20.1,20.19,20.06,20.11,130900.0
2009-01-27 13:40:00,20.11,20.26,20.11,20.23,111300.0,20.11,20.26,20.11,20.23,111300.0
2009-01-27 13:50:00,20.23,20.27,20.1,20.1,128400.0,20.23,20.27,20.1,20.1,128400.0
2009-01-27 14:00:00,20.1,20.11,20.0,20.04,86100.0,20.1,20.11,20.0,20.04,86100.0
2009-01-27 14:10:00,20.04,20.14,20.01,20.13,44500.0,20.04,20.14,20.01,20.13,44500.0
2009-01-27 14:20:00,20.12,20.13,20.06,20.06,75700.0,20.12,20.13,20.06,20.06,75700.0
2009-01-27 14:30:00,20.05,20.18,20.01,20.14,67700.0,20.05,20.18,20.01,20.14,67700.0
2009-01-27 14:40:00,20.14,20.18,20.07,20.09,126000.0,20.14,20.18,20.07,20.09,126000.0
2009-01-27 14:50:00,20.08,20.15,20.08,20.11,144500.0,20.08,20.15,20.08,20.11,144500.0
2009-01-27 15:00:00,20.11,20.17,20.04,20.13,166900.0,20.11,20.17,20.04,20.13,166900.0
2009-01-27 15:10:00,20.13,20.15,20.08,20.09,144500.0,20.13,20.15,20.08,20.09,144500.0
2009-01-27 15:20:00,20.08,20.21,20.06,20.16,255100.0,20.08,20.21,20.06,20.16,255100.0
2009-01-27 15:30:00,20.17,20.21,20.14,20.17,191100.0,20.17,20.21,20.14,20.17,191100.0
2009-01-27 15:40:00,20.16,20.17,20.03,20.13,313400.0,20.16,20.17,20.03,20.13,313400.0
2009-01-27 15:50:00,20.12,20.16,20.08,20.11,302700.0,20.12,20.16,20.08,20.11,302700.0
2009-01-28 09:30:00,20.61,20.73,20.43,20.56,170300.0,20.61,20.73,20.43,20.56,170300.0
2009-01-28 09:40:00,20.57,20.65,20.43,20.47,153400.0,20.57,20.65,20.43,20.47,153400.0
2009-01-28 09:50:00,20.46,20.5,20.34,20.35,140300.0,20.46,20.5,20.34,20.35,140300.0
2009-01-28 10:00:00,20.35,20.5,20.34,20.47,133800.0,20.35,20.5,20.34,20.47,133800.0
2009-01-28 10:10:00,20.47,20.52,20.45,20.5,129200.0,20.47,20.52,20.45,20.5,129200.0
2009-01-28 10:20:00,20.5,20.5,20.41,20.49,103900.0,20.5,20.5,20.41,20.49,103900.0
2009-01-28 10:30:00,20.49,20.57,20.45,20.5,228300.0,20.49,20.57,20.45,20.5,228300.0
2009-01-28 10:40:00,20.49,20.53,20.45,20.45,147800.0,20.49,20.53,20.45,20.45,147800.0
2009-01-28 10:50:00,20.45,20.47,20.36,20.47,117100.0,20.45,20.47,20.36,20.47,117100.0
2009-01-28 11:00:00,20.48,20.59,20.46,20.58,210500.0,20.48,20.59,20.46,20.58,210500.0
2009-01-28 11:10:00,20.58,20.63,20.54,20.57,240100.0,20.58,20.63,20.54,20.57,240100.0
2009-01-28 11:20:00,20.57,20.71,20.57,20.68,168600.0,20.57,20.71,20.57,20.68,168600.0
2009-01-28 11:30:00,20.68,20.71,20.65,20.68,133000.0,20.68,20.71,20.65,20.68,133000.0
2009-01-28 11:40:00,20.68,20.73,20.62,20.64,105700.0,20.68,20.73,20.62,20.64,105700.0
2009-01-28 11:50:00,20.64,20.74,20.64,20.74,81100.0,20.64,20.74,20.64,20.74,81100.0
2009-01-28 12:00:00,20.73,20.79,20.72,20.76,174800.0,20.73,20.79,20.72,20.76,174800.0
2009-01-28 12:10:00,20.76,20.81,20.75,20.77,108000.0,20.76,20.81,20.75,20.77,108000.0
2009-01-28 12:20:00,20.77,20.86,20.75,20.86,121400.0,20.77,20.86,20.75,20.86,121400.0
2009-01-28 12:30:00,20.86,20.88,20.84,20.85,106400.0,20.86,20.88,20.84,20.85,106400.0
2009-01-28 12:40:00,20.85,20.88,20.83,20.85,101400.0,20.85,20.88,20.83,20.85,101400.0
2009-01-28 12:50:00,20.86,20.87,20.79,20.79,71800.0,20.86,20.87,20.79,20.79,71800.0
2009-01-28 13:00:00,20.8,20.85,20.77,20.83,121100.0,20.8,20.85,20.77,20.83,121100.0
2009-01-28 13:10:00,20.83,20.84,20.77,20.78,59100.0,20.83,20.84,20.77,20.78,59100.0
2009-01-28 13:20:00,20.78,20.88,20.77,20.88,83800.0,20.78,20.88,20.77,20.88,83800.0
2009-01-28 13:30:00,20.88,20.94,20.86,20.87,160500.0,20.88,20.94,20.86,20.87,160500.0
2009-01-28 13:40:00,20.87,20.93,20.85,20.92,68800.0,20.87,20.93,20.85,20.92,68800.0
2009-01-28 13:50:00,20.92,20.95,20.86,20.89,113900.0,20.92,20.95,20.86,20.89,113900.0
2009-01-28 14:00:00,20.89,20.98,20.89,20.98,213500.0,20.89,20.98,20.89,20.98,213500.0
2009-01-28 14:10:00,20.97,21.2,20.97,21.19,325600.0,20.97,21.2,20.97,21.19,325600.0
2009-01-28 14:20:00,21.19,21.2,20.92,21.01,383200.0,21.19,21.2,20.92,21.01,383200.0
2009-01-28 14:30:00,21.01,21.01,20.89,20.99,238400.0,21.01,21.01,20.89,20.99,238400.0
2009-01-28 14:40:00,20.99,21.0,20.91,20.98,144100.0,20.99,21.0,20.91,20.98,144100.0
2009-01-28 14:50:00,20.99,21.06,20.92,21.05,122300.0,20.99,21.06,20.92,21.05,122300.0
2009-01-28 15:00:00,21.06,21.1,20.82,20.85,291300.0,21.06,21.1,20.82,20.85,291300.0
2009-01-28 15:10:00,20.84,20.9,20.78,20.85,273100.0,20.84,20.9,20.78,20.85,273100.0
2009-01-28 15:20:00,20.85,20.88,20.67,20.71,183000.0,20.85,20.88,20.67,20.71,183000.0
2009-01-28 15:30:00,20.71,20.76,20.63,20.74,266700.0,20.71,20.76,20.63,20.74,266700.0
2009-01-28 15:40:00,20.74,20.84,20.66,20.84,307100.0,20.74,20.84,20.66,20.84,307100.0
2009-01-28 15:50:00,20.84,20.89,20.8,20.88,420600.0,20.84,20.89,20.8,20.88,420600.0
2009-01-29 09:30:00,20.59,20.96,20.27,20.31,253100.0,20.59,20.96,20.27,20.31,253100.0
2009-01-29 09:40:00,20.31,20.37,20.21,20.37,165800.0,20.31,20.37,20.21,20.37,165800.0
2009-01-29 09:50:00,20.37,20.41,20.2,20.27,186500.0,20.37,20.41,20.2,20.27,186500.0
2009-01-29 10:00:00,20.28,20.34,20.17,20.32,349500.0,20.28,20.34,20.17,20.32,349500.0
2009-01-29 10:10:00,20.33,20.34,20.2,20.23,207400.0,20.33,20.34,20.2,20.23,207400.0
2009-01-29 10:20:00,20.23,20.26,20.06,20.17,223700.0,20.23,20.26,20.06,20.17,223700.0
2009-01-29 10:30:00,20.17,20.19,20.0,20.12,218800.0,20.17,20.19,20.0,20.12,218800.0
2009-01-29 10:40:00,20.12,20.27,20.11,20.21,255400.0,20.12,20.27,20.11,20.21,255400.0
2009-01-29 10:50:00,20.2,20.4,20.19,20.38,156900.0,20.2,20.4,20.19,20.38,156900.0
2009-01-29 11:00:00,20.38,20.38,20.21,20.23,92100.0,20.38,20.38,20.21,20.23,92100.0
2009-01-29 11:10:00,20.23,20.32,20.2,20.29,78600.0,20.23,20.32,20.2,20.29,78600.0
2009-01-29 11:20:00,20.29,20.3,20.23,20.25,102500.0,20.29,20.3,20.23,20.25,102500.0
2009-01-29 11:30:00,20.24,20.3,20.22,20.26,73600.0,20.24,20.3,20.22,20.26,73600.0
2009-01-29 11:40:00,20.26,20.27,20.18,20.19,50700.0,20.26,20.27,20.18,20.19,50700.0
2009-01-29 11:50:00,20.19,20.23,20.15,20.2,62300.0,20.19,20.23,20.15,20.2,62300.0
2009-01-29 12:00:00,20.18,20.18,20.08,20.11,47100.0,20.18,20.18,20.08,20.11,47100.0
2009-01-29 12:10:00,20.12,20.18,20.12,20.18,38400.0,20.12,20.18,20.12,20.18,38400.0
2009-01-29 12:20:00,20.17,20.19,20.15,20.17,42100.0,20.17,20.19,20.15,20.17,42100.0
2009-01-29 12:30:00,20.17,20.17,20.09,20.09,37100.0,20.17,20.17,20.09,20.09,37100.0
2009-01-29 12:40:00,20.09,20.11,20.06,20.06,45000.0,20.09,20.11,20.06,20.06,45000.0
2009-01-29 12:50:00,20.06,20.08,19.86,19.86,119300.0,20.06,20.08,19.86,19.86,119300.0
2009-01-29 13:00:00,19.87,19.87,19.75,19.8,182800.0,19.87,19.87,19.75,19.8,182800.0
2009-01-29 13:10:00,19.8,19.85,19.78,19.85,76000.0,19.8,19.85,19.78,19.85,76000.0
2009-01-29 13:20:00,19.85,19.85,19.66,19.7,511600.0,19.85,19.85,19.66,19.7,511600.0
2009-01-29 13:30:00,19.69,19.73,19.61,19.69,412800.0,19.69,19.73,19.61,19.69,412800.0
2009-01-29 13:40:00,19.69,19.79,19.69,19.72,118800.0,19.69,19.79,19.69,19.72,118800.0
2009-01-29 13:50:00,19.73,19.79,19.69,19.78,125400.0,19.73,19.79,19.69,19.78,125400.0
2009-01-29 14:00:00,19.77,19.83,19.77,19.83,111300.0,19.77,19.83,19.77,19.83,111300.0
2009-01-29 14:10:00,19.83,19.92,19.8,19.9,127000.0,19.83,19.92,19.8,19.9,127000.0
2009-01-29 14:20:00,19.9,19.99,19.88,19.96,110500.0,19.9,19.99,19.88,19.96,110500.0
2009-01-29 14:30:00,19.96,19.97,19.91,19.97,59700.0,19.96,19.97,19.91,19.97,59700.0
2009-01-29 14:40:00,19.97,20.03,19.94,19.98,143800.0,19.97,20.03,19.94,19.98,143800.0
2009-01-29 14:50:00,19.97,20.01,19.93,19.94,233100.0,19.97,20.01,19.93,19.94,233100.0
2009-01-29 15:00:00,19.94,20.06,19.94,20.05,273500.0,19.94,20.06,19.94,20.05,273500.0
2009-01-29 15:10:00,20.06,20.12,20.01,20.07,282200.0,20.06,20.12,20.01,20.07,282200.0
2009-01-29 15:20:00,20.07,20.1,20.0,20.08,242700.0,20.07,20.1,20.0,20.08,242700.0
2009-01-29 15:30:00,20.08,20.08,19.98,19.98,266700.0,20.08,20.08,19.98,19.98,266700.0
2009-01-29 15:40:00,19.99,20.09,19.98,19.99,349700.0,19.99,20.09,19.98,19.99,349700.0
2009-01-29 15:50:00,19.99,20.1,19.99,20.05,525900.0,19.99,20.1,19.99,20.05,525900.0
2009-01-30 09:30:00,20.26,20.33,20.04,20.22,113300.0,20.26,20.33,20.04,20.22,113300.0
2009-01-30 09:40:00,20.23,20.24,20.17,20.19,77200.0,20.23,20.24,20.17,20.19,77200.0
2009-01-30 09:50:00,20.19,20.23,20.07,20.07,196700.0,20.19,20.23,20.07,20.07,196700.0
2009-01-30 10:00:00,20.08,20.11,19.93,19.99,246300.0,20.08,20.11,19.93,19.99,246300.0
2009-01-30 10:10:00,19.98,19.98,19.84,19.9,194200.0,19.98,19.98,19.84,19.9,194200.0
2009-01-30 10:20:00,19.9,19.98,19.86,19.88,235500.0,19.9,19.98,19.86,19.88,235500.0
2009-01-30 10:30:00,19.87,19.88,19.69,19.82,294200.0,19.87,19.88,19.69,19.82,294200.0
2009-01-30 10:40:00,19.82,19.87,19.76,19.78,141500.0,19.82,19.87,19.76,19.78,141500.0
2009-01-30 10:50:00,19.78,19.78,19.69,19.76,94600.0,19.78,19.78,19.69,19.76,94600.0
2009-01-30 11:00:00,19.75,19.9,19.75,19.81,117500.0,19.75,19.9,19.75,19.81,117500.0
2009-01-30 11:10:00,19.81,19.81,19.68,19.68,77000.0,19.81,19.81,19.68,19.68,77000.0
2009-01-30 11:20:00,19.68,19.7,19.57,19.63,138000.0,19.68,19.7,19.57,19.63,138000.0
2009-01-30 11:30:00,19.63,19.64,19.55,19.57,108500.0,19.63,19.64,19.55,19.57,108500.0
2009-01-30 11:40:00,19.57,19.65,19.57,19.64,139800.0,19.57,19.65,19.57,19.64,139800.0
2009-01-30 11:50:00,19.64,19.67,19.58,19.65,129200.0,19.64,19.67,19.58,19.65,129200.0
2009-01-30 12:00:00,19.65,19.66,19.56,19.56,157200.0,19.65,19.66,19.56,19.56,157200.0
2009-01-30 12:10:00,19.56,19.75,19.55,19.75,120000.0,19.56,19.75,19.55,19.75,120000.0
2009-01-30 12:20:00,19.75,19.78,19.74,19.75,51100.0,19.75,19.78,19.74,19.75,51100.0
2009-01-30 12:30:00,19.75,19.77,19.71,19.76,54600.0,19.75,19.77,19.71,19.76,54600.0
2009-01-30 12:40:00,19.77,19.81,19.76,19.79,63500.0,19.77,19.81,19.76,19.79,63500.0
2009-01-30 12:50:00,19.79,19.81,19.73,19.79,154300.0,19.79,19.81,19.73,19.79,154300.0
2009-01-30 13:00:00,19.79,19.89,19.73,19.89,142500.0,19.79,19.89,19.73,19.89,142500.0
2009-01-30 13:10:00,19.9,19.91,19.81,19.84,81900.0,19.9,19.91,19.81,19.84,81900.0
2009-01-30 13:20:00,19.84,19.85,19.59,19.61,261500.0,19.84,19.85,19.59,19.61,261500.0
2009-01-30 13:30:00,19.61,19.61,19.51,19.57,261700.0,19.61,19.61,19.51,19.57,261700.0
2009-01-30 13:40:00,19.55,19.61,19.51,19.56,176100.0,19.55,19.61,19.51,19.56,176100.0
2009-01-30 13:50:00,19.54,19.62,19.54,19.62,90200.0,19.54,19.62,19.54,19.62,90200.0
2009-01-30 14:00:00,19.61,19.66,19.57,19.6,139700.0,19.61,19.66,19.57,19.6,139700.0
2009-01-30 14:10:00,19.6,19.67,19.58,19.63,67500.0,19.6,19.67,19.58,19.63,67500.0
2009-01-30 14:20:00,19.63,19.69,19.55,19.65,113300.0,19.63,19.69,19.55,19.65,113300.0
2009-01-30 14:30:00,19.65,19.66,19.57,19.57,137000.0,19.65,19.66,19.57,19.57,137000.0
2009-01-30 14:40:00,19.57,19.57,19.52,19.53,85200.0,19.57,19.57,19.52,19.53,85200.0
2009-01-30 14:50:00,19.54,19.55,19.44,19.44,259600.0,19.54,19.55,19.44,19.44,259600.0
2009-01-30 15:00:00,19.45,19.55,19.44,19.49,225100.0,19.45,19.55,19.44,19.49,225100.0
2009-01-30 15:10:00,19.48,19.53,19.4,19.41,314300.0,19.48,19.53,19.4,19.41,314300.0
2009-01-30 15:20:00,19.41,19.41,19.31,19.31,343400.0,19.41,19.41,19.31,19.31,343400.0
2009-01-30 15:30:00,19.31,19.34,19.21,19.3,416800.0,19.31,19.34,19.21,19.3,416800.0
2009-01-30 15:40:00,19.29,19.41,19.28,19.35,571800.0,19.29,19.41,19.28,19.35,571800.0
2009-01-30 15:50:00,19.36,19.4,19.22,19.32,1072100.0,19.36,19.4,19.22,19.32,1072100.0
2009-02-02 09:30:00,19.41,19.42,19.02,19.07,347000.0,19.41,19.42,19.02,19.07,347000.0
2009-02-02 09:40:00,19.08,19.11,18.96,19.06,290500.0,19.08,19.11,18.96,19.06,290500.0
2009-02-02 09:50:00,19.06,19.13,18.97,19.01,153900.0,19.06,19.13,18.97,19.01,153900.0
2009-02-02 10:00:00,19.0,19.17,19.0,19.16,248400.0,19.0,19.17,19.0,19.16,248400.0
2009-02-02 10:10:00,19.15,19.51,19.15,19.45,257200.0,19.15,19.51,19.15,19.45,257200.0
2009-02-02 10:20:00,19.46,19.48,19.4,19.4,176500.0,19.46,19.48,19.4,19.4,176500.0
2009-02-02 10:30:00,19.41,19.54,19.39,19.48,261500.0,19.41,19.54,19.39,19.48,261500.0
2009-02-02 10:40:00,19.49,19.49,19.38,19.45,259300.0,19.49,19.49,19.38,19.45,259300.0
2009-02-02 10:50:00,19.45,19.46,19.34,19.35,191300.0,19.45,19.46,19.34,19.35,191300.0
2009-02-02 11:00:00,19.35,19.36,19.26,19.32,190500.0,19.35,19.36,19.26,19.32,190500.0
2009-02-02 11:10:00,19.32,19.39,19.31,19.35,263400.0,19.32,19.39,19.31,19.35,263400.0
2009-02-02 11:20:00,19.36,19.4,19.34,19.38,244300.0,19.36,19.4,19.34,19.38,244300.0
2009-02-02 11:30:00,19.38,19.49,19.37,19.38,317400.0,19.38,19.49,19.37,19.38,317400.0
2009-02-02 11:40:00,19.38,19.42,19.32,19.4,125200.0,19.38,19.42,19.32,19.4,125200.0
2009-02-02 11:50:00,19.41,19.45,19.35,19.37,134700.0,19.41,19.45,19.35,19.37,134700.0
2009-02-02 12:00:00,19.38,19.52,19.36,19.4,196900.0,19.38,19.52,19.36,19.4,196900.0
2009-02-02 12:10:00,19.41,19.45,19.34,19.43,103400.0,19.41,19.45,19.34,19.43,103400.0
2009-02-02 12:20:00,19.43,19.47,19.39,19.45,110400.0,19.43,19.47,19.39,19.45,110400.0
2009-02-02 12:30:00,19.44,19.49,19.41,19.47,246400.0,19.44,19.49,19.41,19.47,246400.0
2009-02-02 12:40:00,19.47,19.48,19.43,19.43,155000.0,19.47,19.48,19.43,19.43,155000.0
2009-02-02 12:50:00,19.44,19.45,19.41,19.44,61300.0,19.44,19.45,19.41,19.44,61300.0
2009-02-02 13:00:00,19.44,19.46,19.39,19.4,71600.0,19.44,19.46,19.39,19.4,71600.0
2009-02-02 13:10:00,19.41,19.41,19.27,19.34,129300.0,19.41,19.41,19.27,19.34,129300.0
2009-02-02 13:20:00,19.33,19.36,19.3,19.3,200800.0,19.33,19.36,19.3,19.3,200800.0
2009-02-02 13:30:00,19.31,19.34,19.3,19.33,55500.0,19.31,19.34,19.3,19.33,55500.0
2009-02-02 13:40:00,19.33,19.33,19.31,19.31,51800.0,19.33,19.33,19.31,19.31,51800.0
2009-02-02 13:50:00,19.32,19.32,19.17,19.21,174800.0,19.32,19.32,19.17,19.21,174800.0
2009-02-02 14:00:00,19.21,19.27,19.21,19.22,99200.0,19.21,19.27,19.21,19.22,99200.0
2009-02-02 14:10:00,19.21,19.3,19.21,19.3,157000.0,19.21,19.3,19.21,19.3,157000.0
2009-02-02 14:20:00,19.3,19.3,19.2,19.22,157000.0,19.3,19.3,19.2,19.22,157000.0
2009-02-02 14:30:00,19.22,19.27,19.2,19.25,233600.0,19.22,19.27,19.2,19.25,233600.0
2009-02-02 14:40:00,19.25,19.29,19.24,19.29,192700.0,19.25,19.29,19.24,19.29,192700.0
2009-02-02 14:50:00,19.29,19.29,19.27,19.28,73000.0,19.29,19.29,19.27,19.28,73000.0
2009-02-02 15:00:00,19.28,19.41,19.26,19.4,175700.0,19.28,19.41,19.26,19.4,175700.0
2009-02-02 15:10:00,19.41,19.45,19.37,19.39,227500.0,19.41,19.45,19.37,19.39,227500.0
2009-02-02 15:20:00,19.39,19.5,19.38,19.5,168500.0,19.39,19.5,19.38,19.5,168500.0
2009-02-02 15:30:00,19.5,19.62,19.5,19.62,276900.0,19.5,19.62,19.5,19.62,276900.0
2009-02-02 15:40:00,19.61,19.7,19.51,19.51,325500.0,19.61,19.7,19.51,19.51,325500.0
2009-02-02 15:50:00,19.52,19.62,19.52,19.59,670700.0,19.52,19.62,19.52,19.59,670700.0
2009-02-03 09:30:00,19.65,19.76,19.31,19.39,253200.0,19.65,19.76,19.31,19.39,253200.0
2009-02-03 09:40:00,19.39,19.5,19.13,19.23,179000.0,19.39,19.5,19.13,19.23,179000.0
2009-02-03 09:50:00,19.25,19.35,19.15,19.33,156700.0,19.25,19.35,19.15,19.33,156700.0
2009-02-03 10:00:00,19.33,19.53,19.33,19.47,138700.0,19.33,19.53,19.33,19.47,138700.0
2009-02-03 10:10:00,19.48,19.52,19.4,19.41,102100.0,19.48,19.52,19.4,19.41,102100.0
2009-02-03 10:20:00,19.4,19.51,19.38,19.5,100300.0,19.4,19.51,19.38,19.5,100300.0
2009-02-03 10:30:00,19.5,19.64,19.48,19.6,105300.0,19.5,19.64,19.48,19.6,105300.0
2009-02-03 10:40:00,19.6,19.73,19.6,19.71,175100.0,19.6,19.73,19.6,19.71,175100.0
2009-02-03 10:50:00,19.71,19.72,19.56,19.59,101000.0,19.71,19.72,19.56,19.59,101000.0
2009-02-03 11:00:00,19.59,19.74,19.58,19.7,132400.0,19.59,19.74,19.58,19.7,132400.0
2009-02-03 11:10:00,19.7,19.74,19.66,19.69,42800.0,19.7,19.74,19.66,19.69,42800.0
2009-02-03 11:20:00,19.7,19.74,19.68,19.71,47300.0,19.7,19.74,19.68,19.71,47300.0
2009-02-03 11:30:00,19.7,19.73,19.62,19.62,90700.0,19.7,19.73,19.62,19.62,90700.0
2009-02-03 11:40:00,19.62,19.62,19.54,19.56,136300.0,19.62,19.62,19.54,19.56,136300.0
2009-02-03 11:50:00,19.56,19.57,19.5,19.5,87000.0,19.56,19.57,19.5,19.5,87000.0
2009-02-03 12:00:00,19.5,19.52,19.44,19.45,178500.0,19.5,19.52,19.44,19.45,178500.0
2009-02-03 12:10:00,19.45,19.47,19.38,19.41,189200.0,19.45,19.47,19.38,19.41,189200.0
2009-02-03 12:20:00,19.41,19.49,19.41,19.48,38100.0,19.41,19.49,19.41,19.48,38100.0
2009-02-03 12:30:00,19.48,19.5,19.47,19.5,54200.0,19.48,19.5,19.47,19.5,54200.0
2009-02-03 12:40:00,19.5,19.52,19.48,19.51,130800.0,19.5,19.52,19.48,19.51,130800.0
2009-02-03 12:50:00,19.51,19.52,19.47,19.47,74900.0,19.51,19.52,19.47,19.47,74900.0
2009-02-03 13:00:00,19.48,19.5,19.44,19.49,63100.0,19.48,19.5,19.44,19.49,63100.0
2009-02-03 13:10:00,19.49,19.51,19.46,19.47,106400.0,19.49,19.51,19.46,19.47,106400.0
2009-02-03 13:20:00,19.47,19.49,19.43,19.43,86300.0,19.47,19.49,19.43,19.43,86300.0
2009-02-03 13:30:00,19.43,19.48,19.42,19.48,132200.0,19.43,19.48,19.42,19.48,132200.0
2009-02-03 13:40:00,19.48,19.49,19.44,19.45,132300.0,19.48,19.49,19.44,19.45,132300.0
2009-02-03 13:50:00,19.45,19.45,19.37,19.43,116900.0,19.45,19.45,19.37,19.43,116900.0
2009-02-03 14:00:00,19.44,19.48,19.43,19.46,212400.0,19.44,19.48,19.43,19.46,212400.0
2009-02-03 14:10:00,19.47,19.51,19.44,19.5,382600.0,19.47,19.51,19.44,19.5,382600.0
2009-02-03 14:20:00,19.5,19.51,19.42,19.43,440400.0,19.5,19.51,19.42,19.43,440400.0
2009-02-03 14:30:00,19.44,19.47,19.42,19.43,375000.0,19.44,19.47,19.42,19.43,375000.0
2009-02-03 14:40:00,19.43,19.46,19.42,19.46,303800.0,19.43,19.46,19.42,19.46,303800.0
2009-02-03 14:50:00,19.46,19.48,19.39,19.39,383200.0,19.46,19.48,19.39,19.39,383200.0
2009-02-03 15:00:00,19.4,19.53,19.37,19.53,271000.0,19.4,19.53,19.37,19.53,271000.0
2009-02-03 15:10:00,19.54,19.64,19.53,19.62,286800.0,19.54,19.64,19.53,19.62,286800.0
2009-02-03 15:20:00,19.62,19.74,19.61,19.7,250100.0,19.62,19.74,19.61,19.7,250100.0
2009-02-03 15:30:00,19.7,19.73,19.62,19.66,236000.0,19.7,19.73,19.62,19.66,236000.0
2009-02-03 15:40:00,19.66,19.68,19.57,19.64,453700.0,19.66,19.68,19.57,19.64,453700.0
2009-02-03 15:50:00,19.64,19.74,19.64,19.7,554400.0,19.64,19.74,19.64,19.7,554400.0
2009-02-04 09:30:00,19.51,19.78,19.51,19.73,368300.0,19.51,19.78,19.51,19.73,368300.0
2009-02-04 09:40:00,19.73,20.01,19.73,19.91,409600.0,19.73,20.01,19.73,19.91,409600.0
2009-02-04 09:50:00,19.92,20.07,19.87,20.01,241700.0,19.92,20.07,19.87,20.01,241700.0
2009-02-04 10:00:00,20.02,20.18,20.01,20.08,431300.0,20.02,20.18,20.01,20.08,431300.0
2009-02-04 10:10:00,20.07,20.17,20.03,20.04,198000.0,20.07,20.17,20.03,20.04,198000.0
2009-02-04 10:20:00,20.04,20.07,19.95,20.0,382200.0,20.04,20.07,19.95,20.0,382200.0
2009-02-04 10:30:00,20.0,20.2,19.98,20.14,431700.0,20.0,20.2,19.98,20.14,431700.0
2009-02-04 10:40:00,20.14,20.18,20.03,20.04,195700.0,20.14,20.18,20.03,20.04,195700.0
2009-02-04 10:50:00,20.03,20.23,20.03,20.17,259200.0,20.03,20.23,20.03,20.17,259200.0
2009-02-04 11:00:00,20.17,20.24,20.14,20.22,177400.0,20.17,20.24,20.14,20.22,177400.0
2009-02-04 11:10:00,20.22,20.24,20.13,20.24,158200.0,20.22,20.24,20.13,20.24,158200.0
2009-02-04 11:20:00,20.24,20.25,20.19,20.2,87000.0,20.24,20.25,20.19,20.2,87000.0
2009-02-04 11:30:00,20.19,20.25,20.17,20.19,107400.0,20.19,20.25,20.17,20.19,107400.0
2009-02-04 11:40:00,20.19,20.2,20.12,20.17,125800.0,20.19,20.2,20.12,20.17,125800.0
2009-02-04 11:50:00,20.17,20.21,20.16,20.2,79000.0,20.17,20.21,20.16,20.2,79000.0
2009-02-04 12:00:00,20.2,20.29,20.2,20.29,161300.0,20.2,20.29,20.2,20.29,161300.0
2009-02-04 12:10:00,20.28,20.35,20.28,20.29,162900.0,20.28,20.35,20.28,20.29,162900.0
2009-02-04 12:20:00,20.3,20.3,20.2,20.21,140500.0,20.3,20.3,20.2,20.21,140500.0
2009-02-04 12:30:00,20.22,20.22,20.12,20.12,226600.0,20.22,20.22,20.12,20.12,226600.0
2009-02-04 12:40:00,20.13,20.24,20.12,20.23,135300.0,20.13,20.24,20.12,20.23,135300.0
2009-02-04 12:50:00,20.22,20.23,20.14,20.17,213700.0,20.22,20.23,20.14,20.17,213700.0
2009-02-04 13:00:00,20.17,20.17,20.14,20.16,191300.0,20.17,20.17,20.14,20.16,191300.0
2009-02-04 13:10:00,20.16,20.17,20.07,20.1,253500.0,20.16,20.17,20.07,20.1,253500.0
2009-02-04 13:20:00,20.1,20.18,20.1,20.16,122600.0,20.1,20.18,20.1,20.16,122600.0
2009-02-04 13:30:00,20.17,20.18,19.98,19.98,251500.0,20.17,20.18,19.98,19.98,251500.0
2009-02-04 13:40:00,19.98,19.99,19.9,19.92,234300.0,19.98,19.99,19.9,19.92,234300.0
2009-02-04 13:50:00,19.91,19.96,19.8,19.94,256500.0,19.91,19.96,19.8,19.94,256500.0
2009-02-04 14:00:00,19.94,19.96,19.86,19.89,157900.0,19.94,19.96,19.86,19.89,157900.0
2009-02-04 14:10:00,19.88,19.94,19.87,19.9,110500.0,19.88,19.94,19.87,19.9,110500.0
2009-02-04 14:20:00,19.9,19.93,19.8,19.83,331400.0,19.9,19.93,19.8,19.83,331400.0
2009-02-04 14:30:00,19.83,19.95,19.81,19.95,169000.0,19.83,19.95,19.81,19.95,169000.0
2009-02-04 14:40:00,19.95,19.99,19.91,19.97,191600.0,19.95,19.99,19.91,19.97,191600.0
2009-02-04 14:50:00,19.96,20.04,19.88,19.99,312000.0,19.96,20.04,19.88,19.99,312000.0
2009-02-04 15:00:00,19.99,20.02,19.92,19.98,395600.0,19.99,20.02,19.92,19.98,395600.0
2009-02-04 15:10:00,19.98,20.02,19.91,20.01,266500.0,19.98,20.02,19.91,20.01,266500.0
2009-02-04 15:20:00,20.01,20.01,19.91,19.99,379700.0,20.01,20.01,19.91,19.99,379700.0
2009-02-04 15:30:00,19.99,20.01,19.92,19.93,225000.0,19.99,20.01,19.92,19.93,225000.0
2009-02-04 15:40:00,19.94,20.02,19.91,19.94,373400.0,19.94,20.02,19.91,19.94,373400.0
2009-02-04 15:50:00,19.94,19.96,19.88,19.88,361200.0,19.94,19.96,19.88,19.88,361200.0
2009-02-05 09:30:00,19.6,19.67,19.44,19.63,200400.0,19.6,19.67,19.44,19.63,200400.0
2009-02-05 09:40:00,19.63,19.64,19.5,19.6,138100.0,19.63,19.64,19.5,19.6,138100.0
2009-02-05 09:50:00,19.6,19.63,19.49,19.6,213100.0,19.6,19.63,19.49,19.6,213100.0
2009-02-05 10:00:00,19.6,19.79,19.58,19.76,263600.0,19.6,19.79,19.58,19.76,263600.0
2009-02-05 10:10:00,19.75,20.04,19.73,20.02,316000.0,19.75,20.04,19.73,20.02,316000.0
2009-02-05 10:20:00,20.02,20.21,19.97,20.16,353400.0,20.02,20.21,19.97,20.16,353400.0
2009-02-05 10:30:00,20.15,20.34,20.1,20.32,255100.0,20.15,20.34,20.1,20.32,255100.0
2009-02-05 10:40:00,20.32,20.45,20.29,20.4,177400.0,20.32,20.45,20.29,20.4,177400.0
2009-02-05 10:50:00,20.4,20.58,20.39,20.43,212400.0,20.4,20.58,20.39,20.43,212400.0
2009-02-05 11:00:00,20.43,20.54,20.38,20.51,167800.0,20.43,20.54,20.38,20.51,167800.0
2009-02-05 11:10:00,20.51,20.55,20.44,20.45,147400.0,20.51,20.55,20.44,20.45,147400.0
2009-02-05 11:20:00,20.45,20.48,20.32,20.38,236700.0,20.45,20.48,20.32,20.38,236700.0
2009-02-05 11:30:00,20.37,20.53,20.35,20.4,323300.0,20.37,20.53,20.35,20.4,323300.0
2009-02-05 11:40:00,20.4,20.45,20.36,20.43,229700.0,20.4,20.45,20.36,20.43,229700.0
2009-02-05 11:50:00,20.43,20.57,20.43,20.57,291600.0,20.43,20.57,20.43,20.57,291600.0
2009-02-05 12:00:00,20.57,20.7,20.57,20.69,243400.0,20.57,20.7,20.57,20.69,243400.0
2009-02-05 12:10:00,20.69,20.78,20.69,20.75,404000.0,20.69,20.78,20.69,20.75,404000.0
2009-02-05 12:20:00,20.76,20.86,20.75,20.76,250000.0,20.76,20.86,20.75,20.76,250000.0
2009-02-05 12:30:00,20.76,20.77,20.63,20.64,169700.0,20.76,20.77,20.63,20.64,169700.0
2009-02-05 12:40:00,20.64,20.75,20.64,20.67,181400.0,20.64,20.75,20.64,20.67,181400.0
2009-02-05 12:50:00,20.67,20.8,20.61,20.79,211400.0,20.67,20.8,20.61,20.79,211400.0
2009-02-05 13:00:00,20.8,20.8,20.7,20.79,143500.0,20.8,20.8,20.7,20.79,143500.0
2009-02-05 13:10:00,20.79,20.82,20.61,20.62,240400.0,20.79,20.82,20.61,20.62,240400.0
2009-02-05 13:20:00,20.62,20.65,20.57,20.63,156700.0,20.62,20.65,20.57,20.63,156700.0
2009-02-05 13:30:00,20.64,20.69,20.59,20.6,188400.0,20.64,20.69,20.59,20.6,188400.0
2009-02-05 13:40:00,20.6,20.77,20.59,20.75,125800.0,20.6,20.77,20.59,20.75,125800.0
2009-02-05 13:50:00,20.75,20.79,20.71,20.76,125300.0,20.75,20.79,20.71,20.76,125300.0
2009-02-05 14:00:00,20.76,20.88,20.75,20.88,148800.0,20.76,20.88,20.75,20.88,148800.0
2009-02-05 14:10:00,20.88,20.89,20.82,20.88,141800.0,20.88,20.89,20.82,20.88,141800.0
2009-02-05 14:20:00,20.88,21.0,20.87,21.0,186700.0,20.88,21.0,20.87,21.0,186700.0
2009-02-05 14:30:00,20.99,21.04,20.91,21.0,347400.0,20.99,21.04,20.91,21.0,347400.0
2009-02-05 14:40:00,21.0,21.0,20.91,20.91,218400.0,21.0,21.0,20.91,20.91,218400.0
2009-02-05 14:50:00,20.91,20.92,20.77,20.79,283800.0,20.91,20.92,20.77,20.79,283800.0
2009-02-05 15:00:00,20.79,20.8,20.57,20.73,535900.0,20.79,20.8,20.57,20.73,535900.0
2009-02-05 15:10:00,20.74,20.85,20.74,20.79,338200.0,20.74,20.85,20.74,20.79,338200.0
2009-02-05 15:20:00,20.79,20.93,20.79,20.92,435900.0,20.79,20.93,20.79,20.92,435900.0
2009-02-05 15:30:00,20.92,20.97,20.84,20.89,398800.0,20.92,20.97,20.84,20.89,398800.0
2009-02-05 15:40:00,20.89,21.0,20.89,20.97,505700.0,20.89,21.0,20.89,20.97,505700.0
2009-02-05 15:50:00,20.97,21.0,20.85,20.93,973300.0,20.97,21.0,20.85,20.93,973300.0
2009-02-06 09:30:00,20.93,21.19,20.81,21.02,253600.0,20.93,21.19,20.81,21.02,253600.0
2009-02-06 09:40:00,21.03,21.17,20.98,21.05,360300.0,21.03,21.17,20.98,21.05,360300.0
2009-02-06 09:50:00,21.05,21.25,21.05,21.22,237300.0,21.05,21.25,21.05,21.22,237300.0
2009-02-06 10:00:00,21.22,21.25,21.06,21.1,350300.0,21.22,21.25,21.06,21.1,350300.0
2009-02-06 10:10:00,21.1,21.17,20.98,20.99,340000.0,21.1,21.17,20.98,20.99,340000.0
2009-02-06 10:20:00,21.0,21.11,20.99,21.1,270400.0,21.0,21.11,20.99,21.1,270400.0
2009-02-06 10:30:00,21.1,21.19,21.07,21.18,110500.0,21.1,21.19,21.07,21.18,110500.0
2009-02-06 10:40:00,21.18,21.36,21.1,21.32,262200.0,21.18,21.36,21.1,21.32,262200.0
2009-02-06 10:50:00,21.32,21.34,21.25,21.26,390100.0,21.32,21.34,21.25,21.26,390100.0
2009-02-06 11:00:00,21.26,21.38,21.26,21.3,139400.0,21.26,21.38,21.26,21.3,139400.0
2009-02-06 11:10:00,21.3,21.39,21.3,21.37,78500.0,21.3,21.39,21.3,21.37,78500.0
2009-02-06 11:20:00,21.37,21.38,21.29,21.33,50700.0,21.37,21.38,21.29,21.33,50700.0
2009-02-06 11:30:00,21.33,21.39,21.33,21.39,68900.0,21.33,21.39,21.33,21.39,68900.0
2009-02-06 11:40:00,21.39,21.5,21.39,21.48,191500.0,21.39,21.5,21.39,21.48,191500.0
2009-02-06 11:50:00,21.48,21.57,21.48,21.55,181000.0,21.48,21.57,21.48,21.55,181000.0
2009-02-06 12:00:00,21.56,21.57,21.54,21.55,183500.0,21.56,21.57,21.54,21.55,183500.0
2009-02-06 12:10:00,21.55,21.6,21.5,21.5,231000.0,21.55,21.6,21.5,21.5,231000.0
2009-02-06 12:20:00,21.5,21.57,21.49,21.5,183300.0,21.5,21.57,21.49,21.5,183300.0
2009-02-06 12:30:00,21.51,21.61,21.51,21.6,94800.0,21.51,21.61,21.51,21.6,94800.0
2009-02-06 12:40:00,21.6,21.64,21.59,21.61,147500.0,21.6,21.64,21.59,21.61,147500.0
2009-02-06 12:50:00,21.61,21.64,21.6,21.6,148400.0,21.61,21.64,21.6,21.6,148400.0
2009-02-06 13:00:00,21.6,21.65,21.57,21.65,148700.0,21.6,21.65,21.57,21.65,148700.0
2009-02-06 13:10:00,21.64,21.66,21.59,21.65,185400.0,21.64,21.66,21.59,21.65,185400.0
2009-02-06 13:20:00,21.66,21.66,21.59,21.62,129000.0,21.66,21.66,21.59,21.62,129000.0
2009-02-06 13:30:00,21.62,21.7,21.62,21.69,84600.0,21.62,21.7,21.62,21.69,84600.0
2009-02-06 13:40:00,21.7,21.7,21.64,21.67,179600.0,21.7,21.7,21.64,21.67,179600.0
2009-02-06 13:50:00,21.67,21.68,21.61,21.67,332100.0,21.67,21.68,21.61,21.67,332100.0
2009-02-06 14:00:00,21.66,21.67,21.55,21.55,160100.0,21.66,21.67,21.55,21.55,160100.0
2009-02-06 14:10:00,21.56,21.61,21.51,21.51,185900.0,21.56,21.61,21.51,21.51,185900.0
2009-02-06 14:20:00,21.51,21.58,21.5,21.56,149100.0,21.51,21.58,21.5,21.56,149100.0
2009-02-06 14:30:00,21.56,21.7,21.56,21.64,219600.0,21.56,21.7,21.56,21.64,219600.0
2009-02-06 14:40:00,21.64,21.65,21.47,21.49,408000.0,21.64,21.65,21.47,21.49,408000.0
2009-02-06 14:50:00,21.5,21.6,21.44,21.58,258400.0,21.5,21.6,21.44,21.58,258400.0
2009-02-06 15:00:00,21.58,21.59,21.45,21.49,197400.0,21.58,21.59,21.45,21.49,197400.0
2009-02-06 15:10:00,21.49,21.52,21.44,21.5,208900.0,21.49,21.52,21.44,21.5,208900.0
2009-02-06 15:20:00,21.49,21.64,21.49,21.59,416500.0,21.49,21.64,21.49,21.59,416500.0
2009-02-06 15:30:00,21.59,21.69,21.59,21.69,217400.0,21.59,21.69,21.59,21.69,217400.0
2009-02-06 15:40:00,21.69,21.8,21.65,21.66,522500.0,21.69,21.8,21.65,21.66,522500.0
2009-02-06 15:50:00,21.67,21.71,21.6,21.7,952300.0,21.67,21.71,21.6,21.7,952300.0
2009-02-09 09:30:00,22.03,22.04,21.7,21.72,323900.0,22.03,22.04,21.7,21.72,323900.0
2009-02-09 09:40:00,21.71,21.72,21.61,21.67,307900.0,21.71,21.72,21.61,21.67,307900.0
2009-02-09 09:50:00,21.67,21.68,21.5,21.53,269800.0,21.67,21.68,21.5,21.53,269800.0
2009-02-09 10:00:00,21.54,21.55,21.28,21.37,384600.0,21.54,21.55,21.28,21.37,384600.0
2009-02-09 10:10:00,21.37,21.5,21.32,21.48,127400.0,21.37,21.5,21.32,21.48,127400.0
2009-02-09 10:20:00,21.47,21.5,21.34,21.34,179700.0,21.47,21.5,21.34,21.34,179700.0
2009-02-09 10:30:00,21.34,21.42,21.27,21.41,214600.0,21.34,21.42,21.27,21.41,214600.0
2009-02-09 10:40:00,21.41,21.51,21.39,21.48,513200.0,21.41,21.51,21.39,21.48,513200.0
2009-02-09 10:50:00,21.48,21.51,21.43,21.45,199900.0,21.48,21.51,21.43,21.45,199900.0
2009-02-09 11:00:00,21.45,21.47,21.35,21.4,142700.0,21.45,21.47,21.35,21.4,142700.0
2009-02-09 11:10:00,21.4,21.43,21.35,21.37,264100.0,21.4,21.43,21.35,21.37,264100.0
2009-02-09 11:20:00,21.37,21.48,21.34,21.46,147400.0,21.37,21.48,21.34,21.46,147400.0
2009-02-09 11:30:00,21.46,21.49,21.38,21.4,146600.0,21.46,21.49,21.38,21.4,146600.0
2009-02-09 11:40:00,21.41,21.41,21.3,21.33,307000.0,21.41,21.41,21.3,21.33,307000.0
2009-02-09 11:50:00,21.33,21.43,21.3,21.4,128400.0,21.33,21.43,21.3,21.4,128400.0
2009-02-09 12:00:00,21.4,21.42,21.32,21.33,183200.0,21.4,21.42,21.32,21.33,183200.0
2009-02-09 12:10:00,21.33,21.44,21.32,21.43,92100.0,21.33,21.44,21.32,21.43,92100.0
2009-02-09 12:20:00,21.44,21.49,21.4,21.48,38800.0,21.44,21.49,21.4,21.48,38800.0
2009-02-09 12:30:00,21.48,21.53,21.43,21.43,130800.0,21.48,21.53,21.43,21.43,130800.0
2009-02-09 12:40:00,21.42,21.44,21.37,21.41,52900.0,21.42,21.44,21.37,21.41,52900.0
2009-02-09 12:50:00,21.41,21.49,21.41,21.43,67900.0,21.41,21.49,21.41,21.43,67900.0
2009-02-09 13:00:00,21.44,21.46,21.42,21.45,39600.0,21.44,21.46,21.42,21.45,39600.0
2009-02-09 13:10:00,21.44,21.45,21.38,21.38,36600.0,21.44,21.45,21.38,21.38,36600.0
2009-02-09 13:20:00,21.38,21.4,21.34,21.38,57500.0,21.38,21.4,21.34,21.38,57500.0
2009-02-09 13:30:00,21.37,21.38,21.22,21.25,114100.0,21.37,21.38,21.22,21.25,114100.0
2009-02-09 13:40:00,21.26,21.32,21.26,21.28,88600.0,21.26,21.32,21.26,21.28,88600.0
2009-02-09 13:50:00,21.28,21.32,21.23,21.32,97800.0,21.28,21.32,21.23,21.32,97800.0
2009-02-09 14:00:00,21.33,21.37,21.32,21.36,87100.0,21.33,21.37,21.32,21.36,87100.0
2009-02-09 14:10:00,21.36,21.36,21.22,21.23,111000.0,21.36,21.36,21.22,21.23,111000.0
2009-02-09 14:20:00,21.24,21.3,21.15,21.19,103700.0,21.24,21.3,21.15,21.19,103700.0
2009-02-09 14:30:00,21.2,21.28,21.18,21.24,160200.0,21.2,21.28,21.18,21.24,160200.0
2009-02-09 14:40:00,21.24,21.24,21.1,21.12,179300.0,21.24,21.24,21.1,21.12,179300.0
2009-02-09 14:50:00,21.12,21.24,21.12,21.22,123800.0,21.12,21.24,21.12,21.22,123800.0
2009-02-09 15:00:00,21.22,21.23,21.16,21.18,201200.0,21.22,21.23,21.16,21.18,201200.0
2009-02-09 15:10:00,21.17,21.32,21.17,21.28,217000.0,21.17,21.32,21.17,21.28,217000.0
2009-02-09 15:20:00,21.27,21.38,21.26,21.36,95000.0,21.27,21.38,21.26,21.36,95000.0
2009-02-09 15:30:00,21.37,21.41,21.33,21.33,226900.0,21.37,21.41,21.33,21.33,226900.0
2009-02-09 15:40:00,21.33,21.42,21.33,21.39,217900.0,21.33,21.42,21.33,21.39,217900.0
2009-02-09 15:50:00,21.4,21.45,21.37,21.42,520400.0,21.4,21.45,21.37,21.42,520400.0
2009-02-10 09:30:00,21.3,21.32,21.07,21.12,152200.0,21.3,21.32,21.07,21.12,152200.0
2009-02-10 09:40:00,21.14,21.32,21.09,21.22,201300.0,21.14,21.32,21.09,21.22,201300.0
2009-02-10 09:50:00,21.22,21.35,21.21,21.32,211200.0,21.22,21.35,21.21,21.32,211200.0
2009-02-10 10:00:00,21.32,21.41,21.3,21.34,180100.0,21.32,21.41,21.3,21.34,180100.0
2009-02-10 10:10:00,21.33,21.34,21.21,21.29,141500.0,21.33,21.34,21.21,21.29,141500.0
2009-02-10 10:20:00,21.29,21.3,21.03,21.12,307400.0,21.29,21.3,21.03,21.12,307400.0
2009-02-10 10:30:00,21.12,21.2,21.08,21.1,148400.0,21.12,21.2,21.08,21.1,148400.0
2009-02-10 10:40:00,21.1,21.24,21.07,21.19,221800.0,21.1,21.24,21.07,21.19,221800.0
2009-02-10 10:50:00,21.19,21.21,21.1,21.17,207800.0,21.19,21.21,21.1,21.17,207800.0
2009-02-10 11:00:00,21.17,21.25,20.83,20.93,506600.0,21.17,21.25,20.83,20.93,506600.0
2009-02-10 11:10:00,20.94,20.94,20.72,20.9,268600.0,20.94,20.94,20.72,20.9,268600.0
2009-02-10 11:20:00,20.9,20.95,20.8,20.9,306600.0,20.9,20.95,20.8,20.9,306600.0
2009-02-10 11:30:00,20.89,20.89,20.28,20.51,411100.0,20.89,20.89,20.28,20.51,411100.0
2009-02-10 11:40:00,20.5,20.64,20.45,20.6,271300.0,20.5,20.64,20.45,20.6,271300.0
2009-02-10 11:50:00,20.58,20.63,20.51,20.57,99000.0,20.58,20.63,20.51,20.57,99000.0
2009-02-10 12:00:00,20.57,20.63,20.5,20.56,129600.0,20.57,20.63,20.5,20.56,129600.0
2009-02-10 12:10:00,20.57,20.72,20.57,20.68,104400.0,20.57,20.72,20.57,20.68,104400.0
2009-02-10 12:20:00,20.68,20.7,20.61,20.64,97600.0,20.68,20.7,20.61,20.64,97600.0
2009-02-10 12:30:00,20.64,20.69,20.53,20.68,140400.0,20.64,20.69,20.53,20.68,140400.0
2009-02-10 12:40:00,20.68,20.75,20.67,20.74,92200.0,20.68,20.75,20.67,20.74,92200.0
2009-02-10 12:50:00,20.74,20.79,20.74,20.78,98800.0,20.74,20.79,20.74,20.78,98800.0
2009-02-10 13:00:00,20.77,20.78,20.69,20.7,164500.0,20.77,20.78,20.69,20.7,164500.0
2009-02-10 13:10:00,20.7,20.74,20.65,20.66,180300.0,20.7,20.74,20.65,20.66,180300.0
2009-02-10 13:20:00,20.66,20.67,20.52,20.57,290500.0,20.66,20.67,20.52,20.57,290500.0
2009-02-10 13:30:00,20.57,20.65,20.54,20.62,232300.0,20.57,20.65,20.54,20.62,232300.0
2009-02-10 13:40:00,20.61,20.65,20.57,20.63,253700.0,20.61,20.65,20.57,20.63,253700.0
2009-02-10 13:50:00,20.64,20.64,20.56,20.56,124400.0,20.64,20.64,20.56,20.56,124400.0
2009-02-10 14:00:00,20.56,20.67,20.53,20.6,124000.0,20.56,20.67,20.53,20.6,124000.0
2009-02-10 14:10:00,20.6,20.62,20.52,20.59,134100.0,20.6,20.62,20.52,20.59,134100.0
2009-02-10 14:20:00,20.6,20.6,20.41,20.41,199600.0,20.6,20.6,20.41,20.41,199600.0
2009-02-10 14:30:00,20.4,20.4,20.3,20.38,314300.0,20.4,20.4,20.3,20.38,314300.0
2009-02-10 14:40:00,20.38,20.59,20.38,20.58,589400.0,20.38,20.59,20.38,20.58,589400.0
2009-02-10 14:50:00,20.58,20.59,20.37,20.4,226100.0,20.58,20.59,20.37,20.4,226100.0
2009-02-10 15:00:00,20.41,20.56,20.41,20.56,230300.0,20.41,20.56,20.41,20.56,230300.0
2009-02-10 15:10:00,20.56,20.58,20.35,20.42,338900.0,20.56,20.58,20.35,20.42,338900.0
2009-02-10 15:20:00,20.42,20.52,20.32,20.46,378600.0,20.42,20.52,20.32,20.46,378600.0
2009-02-10 15:30:00,20.45,20.55,20.36,20.38,477600.0,20.45,20.55,20.36,20.38,477600.0
2009-02-10 15:40:00,20.38,20.59,20.34,20.51,762500.0,20.38,20.59,20.34,20.51,762500.0
2009-02-10 15:50:00,20.51,20.59,20.41,20.49,896500.0,20.51,20.59,20.41,20.49,896500.0
2009-02-11 09:30:00,20.75,21.03,20.43,20.8,176000.0,20.75,21.03,20.43,20.8,176000.0
2009-02-11 09:40:00,20.8,20.81,20.51,20.59,221000.0,20.8,20.81,20.51,20.59,221000.0
2009-02-11 09:50:00,20.59,20.74,20.59,20.6,161800.0,20.59,20.74,20.59,20.6,161800.0
2009-02-11 10:00:00,20.6,20.62,20.44,20.44,197200.0,20.6,20.62,20.44,20.44,197200.0
2009-02-11 10:10:00,20.44,20.49,20.29,20.44,170100.0,20.44,20.49,20.29,20.44,170100.0
2009-02-11 10:20:00,20.44,20.51,20.32,20.34,142600.0,20.44,20.51,20.32,20.34,142600.0
2009-02-11 10:30:00,20.34,20.37,20.16,20.34,273200.0,20.34,20.37,20.16,20.34,273200.0
2009-02-11 10:40:00,20.34,20.58,20.32,20.57,144000.0,20.34,20.58,20.32,20.57,144000.0
2009-02-11 10:50:00,20.57,20.64,20.56,20.61,106200.0,20.57,20.64,20.56,20.61,106200.0
2009-02-11 11:00:00,20.61,20.64,20.53,20.55,104800.0,20.61,20.64,20.53,20.55,104800.0
2009-02-11 11:10:00,20.54,20.71,20.52,20.66,140900.0,20.54,20.71,20.52,20.66,140900.0
2009-02-11 11:20:00,20.66,20.7,20.59,20.65,144100.0,20.66,20.7,20.59,20.65,144100.0
2009-02-11 11:30:00,20.64,20.74,20.57,20.57,226400.0,20.64,20.74,20.57,20.57,226400.0
2009-02-11 11:40:00,20.57,20.62,20.46,20.49,162900.0,20.57,20.62,20.46,20.49,162900.0
2009-02-11 11:50:00,20.49,20.54,20.45,20.5,103100.0,20.49,20.54,20.45,20.5,103100.0
2009-02-11 12:00:00,20.51,20.58,20.48,20.56,60300.0,20.51,20.58,20.48,20.56,60300.0
2009-02-11 12:10:00,20.57,20.57,20.42,20.46,105200.0,20.57,20.57,20.42,20.46,105200.0
2009-02-11 12:20:00,20.46,20.48,20.37,20.39,130400.0,20.46,20.48,20.37,20.39,130400.0
2009-02-11 12:30:00,20.4,20.46,20.31,20.46,120400.0,20.4,20.46,20.31,20.46,120400.0
2009-02-11 12:40:00,20.46,20.54,20.45,20.5,77300.0,20.46,20.54,20.45,20.5,77300.0
2009-02-11 12:50:00,20.5,20.52,20.27,20.32,103400.0,20.5,20.52,20.27,20.32,103400.0
2009-02-11 13:00:00,20.32,20.42,20.25,20.27,139600.0,20.32,20.42,20.25,20.27,139600.0
2009-02-11 13:10:00,20.27,20.33,20.27,20.3,119000.0,20.27,20.33,20.27,20.3,119000.0
2009-02-11 13:20:00,20.3,20.37,20.28,20.3,73700.0,20.3,20.37,20.28,20.3,73700.0
2009-02-11 13:30:00,20.29,20.3,20.19,20.2,107800.0,20.29,20.3,20.19,20.2,107800.0
2009-02-11 13:40:00,20.2,20.21,19.97,20.0,282900.0,20.2,20.21,19.97,20.0,282900.0
2009-02-11 13:50:00,20.0,20.1,19.99,20.05,176400.0,20.0,20.1,19.99,20.05,176400.0
2009-02-11 14:00:00,20.05,20.08,20.01,20.03,147800.0,20.05,20.08,20.01,20.03,147800.0
2009-02-11 14:10:00,20.03,20.03,19.9,19.96,168300.0,20.03,20.03,19.9,19.96,168300.0
2009-02-11 14:20:00,19.96,20.08,19.94,20.07,298000.0,19.96,20.08,19.94,20.07,298000.0
2009-02-11 14:30:00,20.07,20.18,20.05,20.18,150900.0,20.07,20.18,20.05,20.18,150900.0
2009-02-11 14:40:00,20.17,20.21,20.14,20.15,169200.0,20.17,20.21,20.14,20.15,169200.0
2009-02-11 14:50:00,20.15,20.4,20.15,20.31,479500.0,20.15,20.4,20.15,20.31,479500.0
2009-02-11 15:00:00,20.32,20.33,20.22,20.28,313100.0,20.32,20.33,20.22,20.28,313100.0
2009-02-11 15:10:00,20.27,20.42,20.26,20.34,221800.0,20.27,20.42,20.26,20.34,221800.0
2009-02-11 15:20:00,20.35,20.35,20.26,20.28,301700.0,20.35,20.35,20.26,20.28,301700.0
2009-02-11 15:30:00,20.28,20.34,20.2,20.25,182800.0,20.28,20.34,20.2,20.25,182800.0
2009-02-11 15:40:00,20.26,20.3,20.2,20.26,310600.0,20.26,20.3,20.2,20.26,310600.0
2009-02-11 15:50:00,20.26,20.32,20.25,20.31,637300.0,20.26,20.32,20.25,20.31,637300.0
2009-02-12 09:30:00,19.96,20.14,19.78,19.86,179300.0,19.96,20.14,19.78,19.86,179300.0
2009-02-12 09:40:00,19.86,20.08,19.82,19.97,202600.0,19.86,20.08,19.82,19.97,202600.0
2009-02-12 09:50:00,19.99,20.07,19.86,20.07,373000.0,19.99,20.07,19.86,20.07,373000.0
2009-02-12 10:00:00,20.06,20.17,19.95,20.15,279300.0,20.06,20.17,19.95,20.15,279300.0
2009-02-12 10:10:00,20.15,20.28,20.07,20.24,601200.0,20.15,20.28,20.07,20.24,601200.0
2009-02-12 10:20:00,20.24,20.49,20.22,20.45,361800.0,20.24,20.49,20.22,20.45,361800.0
2009-02-12 10:30:00,20.45,20.46,20.27,20.31,231800.0,20.45,20.46,20.27,20.31,231800.0
2009-02-12 10:40:00,20.3,20.5,20.25,20.49,132400.0,20.3,20.5,20.25,20.49,132400.0
2009-02-12 10:50:00,20.5,20.6,20.45,20.51,238100.0,20.5,20.6,20.45,20.51,238100.0
2009-02-12 11:00:00,20.52,20.69,20.42,20.66,269400.0,20.52,20.69,20.42,20.66,269400.0
2009-02-12 11:10:00,20.66,20.69,20.49,20.54,197300.0,20.66,20.69,20.49,20.54,197300.0
2009-02-12 11:20:00,20.52,20.63,20.48,20.56,133900.0,20.52,20.63,20.48,20.56,133900.0
2009-02-12 11:30:00,20.57,20.64,20.55,20.61,162600.0,20.57,20.64,20.55,20.61,162600.0
2009-02-12 11:40:00,20.62,20.88,20.62,20.87,220000.0,20.62,20.88,20.62,20.87,220000.0
2009-02-12 11:50:00,20.86,20.97,20.83,20.84,192900.0,20.86,20.97,20.83,20.84,192900.0
2009-02-12 12:00:00,20.84,20.93,20.82,20.82,182400.0,20.84,20.93,20.82,20.82,182400.0
2009-02-12 12:10:00,20.83,20.83,20.59,20.66,609100.0,20.83,20.83,20.59,20.66,609100.0
2009-02-12 12:20:00,20.67,20.87,20.57,20.87,280100.0,20.67,20.87,20.57,20.87,280100.0
2009-02-12 12:30:00,20.86,20.95,20.86,20.86,135300.0,20.86,20.95,20.86,20.86,135300.0
2009-02-12 12:40:00,20.87,20.9,20.79,20.81,103400.0,20.87,20.9,20.79,20.81,103400.0
2009-02-12 12:50:00,20.81,20.81,20.7,20.71,139100.0,20.81,20.81,20.7,20.71,139100.0
2009-02-12 13:00:00,20.71,20.72,20.62,20.65,143300.0,20.71,20.72,20.62,20.65,143300.0
2009-02-12 13:10:00,20.65,20.75,20.53,20.56,277700.0,20.65,20.75,20.53,20.56,277700.0
2009-02-12 13:20:00,20.56,20.64,20.53,20.61,286400.0,20.56,20.64,20.53,20.61,286400.0
2009-02-12 13:30:00,20.6,20.64,20.53,20.54,178400.0,20.6,20.64,20.53,20.54,178400.0
2009-02-12 13:40:00,20.54,20.62,20.54,20.59,248800.0,20.54,20.62,20.54,20.59,248800.0
2009-02-12 13:50:00,20.59,20.67,20.56,20.62,287100.0,20.59,20.67,20.56,20.62,287100.0
2009-02-12 14:00:00,20.62,20.64,20.52,20.59,181200.0,20.62,20.64,20.52,20.59,181200.0
2009-02-12 14:10:00,20.59,20.78,20.59,20.7,219000.0,20.59,20.78,20.59,20.7,219000.0
2009-02-12 14:20:00,20.7,20.72,20.61,20.62,248500.0,20.7,20.72,20.61,20.62,248500.0
2009-02-12 14:30:00,20.63,20.65,20.57,20.6,482900.0,20.63,20.65,20.57,20.6,482900.0
2009-02-12 14:40:00,20.59,20.64,20.51,20.56,447100.0,20.59,20.64,20.51,20.56,447100.0
2009-02-12 14:50:00,20.56,20.63,20.5,20.54,481300.0,20.56,20.63,20.5,20.54,481300.0
2009-02-12 15:00:00,20.55,20.65,20.5,20.65,368700.0,20.55,20.65,20.5,20.65,368700.0
2009-02-12 15:10:00,20.65,20.82,20.61,20.79,293400.0,20.65,20.82,20.61,20.79,293400.0
2009-02-12 15:20:00,20.78,21.03,20.69,21.02,432400.0,20.78,21.03,20.69,21.02,432400.0
2009-02-12 15:30:00,21.02,21.04,20.85,20.95,708700.0,21.02,21.04,20.85,20.95,708700.0
2009-02-12 15:40:00,20.95,21.26,20.95,21.09,687500.0,20.95,21.26,20.95,21.09,687500.0
2009-02-12 15:50:00,21.1,21.23,21.03,21.22,1086400.0,21.1,21.23,21.03,21.22,1086400.0
2009-02-13 09:30:00,20.96,21.04,20.88,21.04,228300.0,20.96,21.04,20.88,21.04,228300.0
2009-02-13 09:40:00,21.04,21.13,20.85,20.94,194900.0,21.04,21.13,20.85,20.94,194900.0
2009-02-13 09:50:00,20.95,21.09,20.92,21.08,177000.0,20.95,21.09,20.92,21.08,177000.0
2009-02-13 10:00:00,21.07,21.18,21.02,21.13,161000.0,21.07,21.18,21.02,21.13,161000.0
2009-02-13 10:10:00,21.13,21.18,20.96,20.98,179800.0,21.13,21.18,20.96,20.98,179800.0
2009-02-13 10:20:00,20.98,21.16,20.98,21.1,223100.0,20.98,21.16,20.98,21.1,223100.0
2009-02-13 10:30:00,21.1,21.3,21.1,21.28,171900.0,21.1,21.3,21.1,21.28,171900.0
2009-02-13 10:40:00,21.28,21.33,21.22,21.23,180800.0,21.28,21.33,21.22,21.23,180800.0
2009-02-13 10:50:00,21.24,21.3,21.22,21.29,111900.0,21.24,21.3,21.22,21.29,111900.0
2009-02-13 11:00:00,21.29,21.29,21.13,21.13,153300.0,21.29,21.29,21.13,21.13,153300.0
2009-02-13 11:10:00,21.14,21.16,21.05,21.09,125100.0,21.14,21.16,21.05,21.09,125100.0
2009-02-13 11:20:00,21.09,21.11,20.98,21.11,171900.0,21.09,21.11,20.98,21.11,171900.0
2009-02-13 11:30:00,21.11,21.17,21.09,21.16,169800.0,21.11,21.17,21.09,21.16,169800.0
2009-02-13 11:40:00,21.16,21.16,21.05,21.11,162700.0,21.16,21.16,21.05,21.11,162700.0
2009-02-13 11:50:00,21.12,21.15,21.05,21.06,146500.0,21.12,21.15,21.05,21.06,146500.0
2009-02-13 12:00:00,21.06,21.15,21.05,21.15,125600.0,21.06,21.15,21.05,21.15,125600.0
2009-02-13 12:10:00,21.15,21.19,21.12,21.18,158200.0,21.15,21.19,21.12,21.18,158200.0
2009-02-13 12:20:00,21.17,21.26,21.12,21.23,168300.0,21.17,21.26,21.12,21.23,168300.0
2009-02-13 12:30:00,21.24,21.24,21.12,21.12,136700.0,21.24,21.24,21.12,21.12,136700.0
2009-02-13 12:40:00,21.12,21.14,20.99,20.99,180500.0,21.12,21.14,20.99,20.99,180500.0
2009-02-13 12:50:00,20.99,21.0,20.85,20.9,161100.0,20.99,21.0,20.85,20.9,161100.0
2009-02-13 13:00:00,20.9,20.97,20.88,20.97,107500.0,20.9,20.97,20.88,20.97,107500.0
2009-02-13 13:10:00,20.97,21.03,20.93,20.99,128900.0,20.97,21.03,20.93,20.99,128900.0
2009-02-13 13:20:00,20.99,21.05,20.98,21.05,69700.0,20.99,21.05,20.98,21.05,69700.0
2009-02-13 13:30:00,21.05,21.11,21.04,21.09,139600.0,21.05,21.11,21.04,21.09,139600.0
2009-02-13 13:40:00,21.09,21.23,21.08,21.23,162900.0,21.09,21.23,21.08,21.23,162900.0
2009-02-13 13:50:00,21.23,21.31,21.22,21.26,122200.0,21.23,21.31,21.22,21.26,122200.0
2009-02-13 14:00:00,21.27,21.31,21.18,21.19,180600.0,21.27,21.31,21.18,21.19,180600.0
2009-02-13 14:10:00,21.2,21.27,21.19,21.26,109900.0,21.2,21.27,21.19,21.26,109900.0
2009-02-13 14:20:00,21.26,21.32,21.23,21.27,157500.0,21.26,21.32,21.23,21.27,157500.0
2009-02-13 14:30:00,21.28,21.34,21.2,21.34,107400.0,21.28,21.34,21.2,21.34,107400.0
2009-02-13 14:40:00,21.34,21.37,21.26,21.27,212900.0,21.34,21.37,21.26,21.27,212900.0
2009-02-13 14:50:00,21.28,21.33,21.24,21.26,206200.0,21.28,21.33,21.24,21.26,206200.0
2009-02-13 15:00:00,21.27,21.32,21.16,21.2,286900.0,21.27,21.32,21.16,21.2,286900.0
2009-02-13 15:10:00,21.2,21.2,21.08,21.11,402000.0,21.2,21.2,21.08,21.11,402000.0
2009-02-13 15:20:00,21.11,21.21,21.1,21.19,512600.0,21.11,21.21,21.1,21.19,512600.0
2009-02-13 15:30:00,21.19,21.25,21.11,21.15,499900.0,21.19,21.25,21.11,21.15,499900.0
2009-02-13 15:40:00,21.15,21.22,21.11,21.18,324700.0,21.15,21.22,21.11,21.18,324700.0
2009-02-13 15:50:00,21.18,21.21,21.08,21.09,590200.0,21.18,21.21,21.08,21.09,590200.0
2009-02-17 09:30:00,20.07,20.41,20.0,20.12,274100.0,20.07,20.41,20.0,20.12,274100.0
2009-02-17 09:40:00,20.11,20.31,19.91,19.93,231800.0,20.11,20.31,19.91,19.93,231800.0
2009-02-17 09:50:00,19.91,20.13,19.8,20.09,297500.0,19.91,20.13,19.8,20.09,297500.0
2009-02-17 10:00:00,20.09,20.31,20.08,20.22,234100.0,20.09,20.31,20.08,20.22,234100.0
2009-02-17 10:10:00,20.23,20.27,20.15,20.19,150200.0,20.23,20.27,20.15,20.19,150200.0
2009-02-17 10:20:00,20.19,20.36,20.18,20.36,185000.0,20.19,20.36,20.18,20.36,185000.0
2009-02-17 10:30:00,20.36,20.45,20.26,20.26,347900.0,20.36,20.45,20.26,20.26,347900.0
2009-02-17 10:40:00,20.26,20.45,20.26,20.39,292100.0,20.26,20.45,20.26,20.39,292100.0
2009-02-17 10:50:00,20.39,20.52,20.39,20.44,217900.0,20.39,20.52,20.39,20.44,217900.0
2009-02-17 11:00:00,20.44,20.45,20.37,20.41,229200.0,20.44,20.45,20.37,20.41,229200.0
2009-02-17 11:10:00,20.42,20.48,20.42,20.47,144800.0,20.42,20.48,20.42,20.47,144800.0
2009-02-17 11:20:00,20.46,20.51,20.43,20.45,175400.0,20.46,20.51,20.43,20.45,175400.0
2009-02-17 11:30:00,20.45,20.46,20.37,20.41,160500.0,20.45,20.46,20.37,20.41,160500.0
2009-02-17 11:40:00,20.4,20.47,20.38,20.44,184100.0,20.4,20.47,20.38,20.44,184100.0
2009-02-17 11:50:00,20.44,20.44,20.29,20.29,188100.0,20.44,20.44,20.29,20.29,188100.0
2009-02-17 12:00:00,20.29,20.46,20.29,20.32,321600.0,20.29,20.46,20.29,20.32,321600.0
2009-02-17 12:10:00,20.32,20.4,20.31,20.37,190100.0,20.32,20.4,20.31,20.37,190100.0
2009-02-17 12:20:00,20.36,20.36,20.23,20.31,217100.0,20.36,20.36,20.23,20.31,217100.0
2009-02-17 12:30:00,20.32,20.36,20.28,20.34,149000.0,20.32,20.36,20.28,20.34,149000.0
2009-02-17 12:40:00,20.35,20.38,20.33,20.34,139400.0,20.35,20.38,20.33,20.34,139400.0
2009-02-17 12:50:00,20.34,20.35,20.3,20.34,194100.0,20.34,20.35,20.3,20.34,194100.0
2009-02-17 13:00:00,20.35,20.39,20.31,20.34,179100.0,20.35,20.39,20.31,20.34,179100.0
2009-02-17 13:10:00,20.34,20.39,20.32,20.34,119500.0,20.34,20.39,20.32,20.34,119500.0
2009-02-17 13:20:00,20.34,20.39,20.32,20.36,170600.0,20.34,20.39,20.32,20.36,170600.0
2009-02-17 13:30:00,20.36,20.45,20.32,20.4,167400.0,20.36,20.45,20.32,20.4,167400.0
2009-02-17 13:40:00,20.4,20.56,20.4,20.5,243500.0,20.4,20.56,20.4,20.5,243500.0
2009-02-17 13:50:00,20.5,20.51,20.38,20.4,139700.0,20.5,20.51,20.38,20.4,139700.0
2009-02-17 14:00:00,20.4,20.52,20.35,20.45,96200.0,20.4,20.52,20.35,20.45,96200.0
2009-02-17 14:10:00,20.45,20.52,20.45,20.47,62400.0,20.45,20.52,20.45,20.47,62400.0
2009-02-17 14:20:00,20.48,20.48,20.34,20.38,129800.0,20.48,20.48,20.34,20.38,129800.0
2009-02-17 14:30:00,20.38,20.58,20.36,20.55,229500.0,20.38,20.58,20.36,20.55,229500.0
2009-02-17 14:40:00,20.55,20.59,20.47,20.49,196600.0,20.55,20.59,20.47,20.49,196600.0
2009-02-17 14:50:00,20.5,20.54,20.45,20.5,141000.0,20.5,20.54,20.45,20.5,141000.0
2009-02-17 15:00:00,20.51,20.52,20.39,20.49,169400.0,20.51,20.52,20.39,20.49,169400.0
2009-02-17 15:10:00,20.48,20.52,20.41,20.42,251900.0,20.48,20.52,20.41,20.42,251900.0
2009-02-17 15:20:00,20.42,20.47,20.34,20.4,215800.0,20.42,20.47,20.34,20.4,215800.0
2009-02-17 15:30:00,20.4,20.69,20.4,20.63,494100.0,20.4,20.69,20.4,20.63,494100.0
2009-02-17 15:40:00,20.62,20.65,20.49,20.51,614300.0,20.62,20.65,20.49,20.51,614300.0
2009-02-17 15:50:00,20.51,20.53,20.39,20.41,693000.0,20.51,20.53,20.39,20.41,693000.0
2009-02-18 09:30:00,20.62,20.62,20.2,20.47,157200.0,20.62,20.62,20.2,20.47,157200.0
2009-02-18 09:40:00,20.46,20.65,20.41,20.48,176600.0,20.46,20.65,20.41,20.48,176600.0
2009-02-18 09:50:00,20.47,20.49,20.31,20.34,228500.0,20.47,20.49,20.31,20.34,228500.0
2009-02-18 10:00:00,20.34,20.38,20.13,20.16,156500.0,20.34,20.38,20.13,20.16,156500.0
2009-02-18 10:10:00,20.16,20.21,20.07,20.13,306100.0,20.16,20.21,20.07,20.13,306100.0
2009-02-18 10:20:00,20.13,20.3,20.12,20.3,156100.0,20.13,20.3,20.12,20.3,156100.0
2009-02-18 10:30:00,20.29,20.38,20.2,20.2,230100.0,20.29,20.38,20.2,20.2,230100.0
2009-02-18 10:40:00,20.2,20.3,20.17,20.18,170800.0,20.2,20.3,20.17,20.18,170800.0
2009-02-18 10:50:00,20.17,20.19,20.1,20.15,162300.0,20.17,20.19,20.1,20.15,162300.0
2009-02-18 11:00:00,20.15,20.22,20.11,20.21,95700.0,20.15,20.22,20.11,20.21,95700.0
2009-02-18 11:10:00,20.21,20.34,20.2,20.28,131100.0,20.21,20.34,20.2,20.28,131100.0
2009-02-18 11:20:00,20.28,20.45,20.28,20.37,173900.0,20.28,20.45,20.28,20.37,173900.0
2009-02-18 11:30:00,20.37,20.4,20.31,20.4,69600.0,20.37,20.4,20.31,20.4,69600.0
2009-02-18 11:40:00,20.4,20.59,20.4,20.5,171200.0,20.4,20.59,20.4,20.5,171200.0
2009-02-18 11:50:00,20.5,20.61,20.45,20.52,130300.0,20.5,20.61,20.45,20.52,130300.0
2009-02-18 12:00:00,20.51,20.65,20.47,20.63,109000.0,20.51,20.65,20.47,20.63,109000.0
2009-02-18 12:10:00,20.63,20.69,20.57,20.57,78600.0,20.63,20.69,20.57,20.57,78600.0
2009-02-18 12:20:00,20.58,20.62,20.48,20.51,62200.0,20.58,20.62,20.48,20.51,62200.0
2009-02-18 12:30:00,20.5,20.55,20.41,20.41,84300.0,20.5,20.55,20.41,20.41,84300.0
2009-02-18 12:40:00,20.41,20.55,20.41,20.5,90300.0,20.41,20.55,20.41,20.5,90300.0
2009-02-18 12:50:00,20.5,20.59,20.48,20.55,108700.0,20.5,20.59,20.48,20.55,108700.0
2009-02-18 13:00:00,20.55,20.62,20.43,20.46,130000.0,20.55,20.62,20.43,20.46,130000.0
2009-02-18 13:10:00,20.45,20.49,20.41,20.41,113500.0,20.45,20.49,20.41,20.41,113500.0
2009-02-18 13:20:00,20.41,20.45,20.35,20.44,108000.0,20.41,20.45,20.35,20.44,108000.0
2009-02-18 13:30:00,20.44,20.48,20.36,20.37,116600.0,20.44,20.48,20.36,20.37,116600.0
2009-02-18 13:40:00,20.37,20.45,20.35,20.42,133200.0,20.37,20.45,20.35,20.42,133200.0
2009-02-18 13:50:00,20.41,20.43,20.32,20.34,183000.0,20.41,20.43,20.32,20.34,183000.0
2009-02-18 14:00:00,20.35,20.47,20.27,20.47,168700.0,20.35,20.47,20.27,20.47,168700.0
2009-02-18 14:10:00,20.46,20.47,20.26,20.35,240400.0,20.46,20.47,20.26,20.35,240400.0
2009-02-18 14:20:00,20.35,20.43,20.32,20.4,111800.0,20.35,20.43,20.32,20.4,111800.0
2009-02-18 14:30:00,20.4,20.47,20.32,20.39,136900.0,20.4,20.47,20.32,20.39,136900.0
2009-02-18 14:40:00,20.38,20.42,20.34,20.36,127500.0,20.38,20.42,20.34,20.36,127500.0
2009-02-18 14:50:00,20.37,20.54,20.34,20.54,185900.0,20.37,20.54,20.34,20.54,185900.0
2009-02-18 15:00:00,20.54,20.58,20.43,20.43,287000.0,20.54,20.58,20.43,20.43,287000.0
2009-02-18 15:10:00,20.43,20.53,20.4,20.45,241200.0,20.43,20.53,20.4,20.45,241200.0
2009-02-18 15:20:00,20.45,20.52,20.34,20.36,300200.0,20.45,20.52,20.34,20.36,300200.0
2009-02-18 15:30:00,20.36,20.42,20.29,20.36,352200.0,20.36,20.42,20.29,20.36,352200.0
2009-02-18 15:40:00,20.36,20.45,20.35,20.38,323400.0,20.36,20.45,20.35,20.38,323400.0
2009-02-18 15:50:00,20.38,20.44,20.37,20.38,696500.0,20.38,20.44,20.37,20.38,696500.0
2009-02-19 09:30:00,20.46,20.5,20.21,20.3,159900.0,20.46,20.5,20.21,20.3,159900.0
2009-02-19 09:40:00,20.3,20.46,20.2,20.21,159000.0,20.3,20.46,20.2,20.21,159000.0
2009-02-19 09:50:00,20.19,20.34,20.18,20.32,131100.0,20.19,20.34,20.18,20.32,131100.0
2009-02-19 10:00:00,20.31,20.37,20.22,20.27,340800.0,20.31,20.37,20.22,20.27,340800.0
2009-02-19 10:10:00,20.26,20.26,20.06,20.06,238600.0,20.26,20.26,20.06,20.06,238600.0
2009-02-19 10:20:00,20.06,20.08,19.92,20.04,400400.0,20.06,20.08,19.92,20.04,400400.0
2009-02-19 10:30:00,20.03,20.05,19.95,20.0,224200.0,20.03,20.05,19.95,20.0,224200.0
2009-02-19 10:40:00,20.01,20.08,19.95,19.97,200400.0,20.01,20.08,19.95,19.97,200400.0
2009-02-19 10:50:00,19.96,19.96,19.9,19.92,75900.0,19.96,19.96,19.9,19.92,75900.0
2009-02-19 11:00:00,19.92,20.0,19.88,20.0,111400.0,19.92,20.0,19.88,20.0,111400.0
2009-02-19 11:10:00,20.0,20.0,19.95,19.96,90700.0,20.0,20.0,19.95,19.96,90700.0
2009-02-19 11:20:00,19.96,19.97,19.9,19.96,140100.0,19.96,19.97,19.9,19.96,140100.0
2009-02-19 11:30:00,19.97,20.0,19.96,20.0,136500.0,19.97,20.0,19.96,20.0,136500.0
2009-02-19 11:40:00,20.0,20.0,19.88,19.88,233700.0,20.0,20.0,19.88,19.88,233700.0
2009-02-19 11:50:00,19.88,19.91,19.75,19.75,162300.0,19.88,19.91,19.75,19.75,162300.0
2009-02-19 12:00:00,19.76,19.84,19.74,19.84,196100.0,19.76,19.84,19.74,19.84,196100.0
2009-02-19 12:10:00,19.84,19.87,19.76,19.79,280800.0,19.84,19.87,19.76,19.79,280800.0
2009-02-19 12:20:00,19.79,19.92,19.78,19.92,225700.0,19.79,19.92,19.78,19.92,225700.0
2009-02-19 12:30:00,19.91,20.0,19.91,20.0,110500.0,19.91,20.0,19.91,20.0,110500.0
2009-02-19 12:40:00,19.99,20.0,19.95,19.97,94200.0,19.99,20.0,19.95,19.97,94200.0
2009-02-19 12:50:00,19.97,20.0,19.95,19.95,50800.0,19.97,20.0,19.95,19.95,50800.0
2009-02-19 13:00:00,19.96,19.97,19.87,19.94,175000.0,19.96,19.97,19.87,19.94,175000.0
2009-02-19 13:10:00,19.95,19.98,19.91,19.97,92500.0,19.95,19.98,19.91,19.97,92500.0
2009-02-19 13:20:00,19.96,19.97,19.92,19.96,96300.0,19.96,19.97,19.92,19.96,96300.0
2009-02-19 13:30:00,19.96,19.96,19.85,19.86,225800.0,19.96,19.96,19.85,19.86,225800.0
2009-02-19 13:40:00,19.86,19.87,19.78,19.78,167100.0,19.86,19.87,19.78,19.78,167100.0
2009-02-19 13:50:00,19.79,19.79,19.53,19.59,830100.0,19.79,19.79,19.53,19.59,830100.0
2009-02-19 14:00:00,19.59,19.64,19.51,19.63,562100.0,19.59,19.64,19.51,19.63,562100.0
2009-02-19 14:10:00,19.63,19.65,19.48,19.5,379800.0,19.63,19.65,19.48,19.5,379800.0
2009-02-19 14:20:00,19.49,19.58,19.49,19.56,121900.0,19.49,19.58,19.49,19.56,121900.0
2009-02-19 14:30:00,19.56,19.64,19.51,19.64,226400.0,19.56,19.64,19.51,19.64,226400.0
2009-02-19 14:40:00,19.64,19.64,19.52,19.52,256300.0,19.64,19.64,19.52,19.52,256300.0
2009-02-19 14:50:00,19.52,19.64,19.52,19.61,432400.0,19.52,19.64,19.52,19.61,432400.0
2009-02-19 15:00:00,19.6,19.65,19.56,19.57,243800.0,19.6,19.65,19.56,19.57,243800.0
2009-02-19 15:10:00,19.57,19.57,19.5,19.55,251500.0,19.57,19.57,19.5,19.55,251500.0
2009-02-19 15:20:00,19.56,19.67,19.54,19.63,195500.0,19.56,19.67,19.54,19.63,195500.0
2009-02-19 15:30:00,19.63,19.65,19.5,19.55,533200.0,19.63,19.65,19.5,19.55,533200.0
2009-02-19 15:40:00,19.55,19.7,19.53,19.62,492100.0,19.55,19.7,19.53,19.62,492100.0
2009-02-19 15:50:00,19.63,19.66,19.53,19.54,668900.0,19.63,19.66,19.53,19.54,668900.0
2009-02-20 09:30:00,18.98,19.15,18.56,18.84,1143100.0,18.98,19.15,18.56,18.84,1143100.0
2009-02-20 09:40:00,18.84,18.85,18.64,18.7,778500.0,18.84,18.85,18.64,18.7,778500.0
2009-02-20 09:50:00,18.7,18.75,18.59,18.64,423900.0,18.7,18.75,18.59,18.64,423900.0
2009-02-20 10:00:00,18.63,18.7,18.48,18.64,689800.0,18.63,18.7,18.48,18.64,689800.0
2009-02-20 10:10:00,18.64,18.66,18.38,18.38,813800.0,18.64,18.66,18.38,18.38,813800.0
2009-02-20 10:20:00,18.38,18.39,18.03,18.19,910400.0,18.38,18.39,18.03,18.19,910400.0
2009-02-20 10:30:00,18.18,18.2,17.94,18.2,893900.0,18.18,18.2,17.94,18.2,893900.0
2009-02-20 10:40:00,18.2,18.38,18.16,18.37,423500.0,18.2,18.38,18.16,18.37,423500.0
2009-02-20 10:50:00,18.37,18.37,18.14,18.18,395200.0,18.37,18.37,18.14,18.18,395200.0
2009-02-20 11:00:00,18.19,18.29,18.15,18.27,396500.0,18.19,18.29,18.15,18.27,396500.0
2009-02-20 11:10:00,18.27,18.37,18.16,18.2,400800.0,18.27,18.37,18.16,18.2,400800.0
2009-02-20 11:20:00,18.2,18.27,18.12,18.2,391300.0,18.2,18.27,18.12,18.2,391300.0
2009-02-20 11:30:00,18.19,18.2,18.1,18.11,235400.0,18.19,18.2,18.1,18.11,235400.0
2009-02-20 11:40:00,18.11,18.12,18.06,18.07,203900.0,18.11,18.12,18.06,18.07,203900.0
2009-02-20 11:50:00,18.07,18.16,18.0,18.15,383800.0,18.07,18.16,18.0,18.15,383800.0
2009-02-20 12:00:00,18.15,18.33,18.15,18.31,295700.0,18.15,18.33,18.15,18.31,295700.0
2009-02-20 12:10:00,18.31,18.42,18.31,18.4,335300.0,18.31,18.42,18.31,18.4,335300.0
2009-02-20 12:20:00,18.39,18.44,18.36,18.37,220900.0,18.39,18.44,18.36,18.37,220900.0
2009-02-20 12:30:00,18.37,18.42,18.34,18.38,136100.0,18.37,18.42,18.34,18.38,136100.0
2009-02-20 12:40:00,18.38,18.4,18.14,18.2,283100.0,18.38,18.4,18.14,18.2,283100.0
2009-02-20 12:50:00,18.18,18.19,17.98,18.0,476400.0,18.18,18.19,17.98,18.0,476400.0
2009-02-20 13:00:00,17.99,18.01,17.81,17.82,400500.0,17.99,18.01,17.81,17.82,400500.0
2009-02-20 13:10:00,17.82,17.84,17.7,17.75,441800.0,17.82,17.84,17.7,17.75,441800.0
2009-02-20 13:20:00,17.75,17.85,17.74,17.83,296700.0,17.75,17.85,17.74,17.83,296700.0
2009-02-20 13:30:00,17.83,17.92,17.79,17.88,305000.0,17.83,17.92,17.79,17.88,305000.0
2009-02-20 13:40:00,17.88,17.99,17.85,17.98,360800.0,17.88,17.99,17.85,17.98,360800.0
2009-02-20 13:50:00,17.98,18.0,17.93,17.97,251700.0,17.98,18.0,17.93,17.97,251700.0
2009-02-20 14:00:00,17.97,17.99,17.83,17.85,339600.0,17.97,17.99,17.83,17.85,339600.0
2009-02-20 14:10:00,17.85,17.97,17.75,17.93,624400.0,17.85,17.97,17.75,17.93,624400.0
2009-02-20 14:20:00,17.93,18.08,17.9,18.0,869800.0,17.93,18.08,17.9,18.0,869800.0
2009-02-20 14:30:00,18.01,18.07,17.94,18.07,764700.0,18.01,18.07,17.94,18.07,764700.0
2009-02-20 14:40:00,18.07,18.11,17.97,18.09,868800.0,18.07,18.11,17.97,18.09,868800.0
2009-02-20 14:50:00,18.09,18.11,17.98,18.02,652400.0,18.09,18.11,17.98,18.02,652400.0
2009-02-20 15:00:00,18.02,18.06,17.91,18.03,428100.0,18.02,18.06,17.91,18.03,428100.0
2009-02-20 15:10:00,18.02,18.04,17.94,18.02,296800.0,18.02,18.04,17.94,18.02,296800.0
2009-02-20 15:20:00,18.01,18.03,17.88,17.89,420500.0,18.01,18.03,17.88,17.89,420500.0
2009-02-20 15:30:00,17.88,18.01,17.83,17.99,829200.0,17.88,18.01,17.83,17.99,829200.0
2009-02-20 15:40:00,17.99,18.04,17.93,18.0,1124900.0,17.99,18.04,17.93,18.0,1124900.0
2009-02-20 15:50:00,18.0,18.05,17.96,18.03,1331600.0,18.0,18.05,17.96,18.03,1331600.0
2009-02-23 09:30:00,18.02,18.09,17.8,17.8,393700.0,18.02,18.09,17.8,17.8,393700.0
2009-02-23 09:40:00,17.81,17.82,17.5,17.52,591000.0,17.81,17.82,17.5,17.52,591000.0
2009-02-23 09:50:00,17.52,17.63,17.35,17.53,650600.0,17.52,17.63,17.35,17.53,650600.0
2009-02-23 10:00:00,17.52,17.52,17.22,17.26,502500.0,17.52,17.52,17.22,17.26,502500.0
2009-02-23 10:10:00,17.27,17.34,17.13,17.2,463100.0,17.27,17.34,17.13,17.2,463100.0
2009-02-23 10:20:00,17.2,17.2,16.98,17.13,609600.0,17.2,17.2,16.98,17.13,609600.0
2009-02-23 10:30:00,17.13,17.13,16.97,17.07,472700.0,17.13,17.13,16.97,17.07,472700.0
2009-02-23 10:40:00,17.08,17.21,16.98,17.2,492800.0,17.08,17.21,16.98,17.2,492800.0
2009-02-23 10:50:00,17.21,17.24,17.06,17.07,364500.0,17.21,17.24,17.06,17.07,364500.0
2009-02-23 11:00:00,17.07,17.1,17.0,17.1,230700.0,17.07,17.1,17.0,17.1,230700.0
2009-02-23 11:10:00,17.11,17.19,17.06,17.14,389000.0,17.11,17.19,17.06,17.14,389000.0
2009-02-23 11:20:00,17.15,17.17,17.07,17.14,210300.0,17.15,17.17,17.07,17.14,210300.0
2009-02-23 11:30:00,17.14,17.14,16.97,17.0,504100.0,17.14,17.14,16.97,17.0,504100.0
2009-02-23 11:40:00,17.0,17.0,16.91,16.98,288100.0,17.0,17.0,16.91,16.98,288100.0
2009-02-23 11:50:00,16.99,17.0,16.93,17.0,208200.0,16.99,17.0,16.93,17.0,208200.0
2009-02-23 12:00:00,17.0,17.01,16.93,16.95,246500.0,17.0,17.01,16.93,16.95,246500.0
2009-02-23 12:10:00,16.95,17.06,16.9,17.05,217500.0,16.95,17.06,16.9,17.05,217500.0
2009-02-23 12:20:00,17.05,17.14,17.03,17.14,219900.0,17.05,17.14,17.03,17.14,219900.0
2009-02-23 12:30:00,17.14,17.17,17.04,17.17,263100.0,17.14,17.17,17.04,17.17,263100.0
2009-02-23 12:40:00,17.17,17.18,17.03,17.03,175400.0,17.17,17.18,17.03,17.03,175400.0
2009-02-23 12:50:00,17.03,17.09,17.03,17.07,249700.0,17.03,17.09,17.03,17.07,249700.0
2009-02-23 13:00:00,17.07,17.23,17.06,17.23,351000.0,17.07,17.23,17.06,17.23,351000.0
2009-02-23 13:10:00,17.23,17.31,17.19,17.31,197900.0,17.23,17.31,17.19,17.31,197900.0
2009-02-23 13:20:00,17.31,17.35,17.29,17.32,357000.0,17.31,17.35,17.29,17.32,357000.0
2009-02-23 13:30:00,17.33,17.35,17.27,17.34,152600.0,17.33,17.35,17.27,17.34,152600.0
2009-02-23 13:40:00,17.35,17.4,17.34,17.37,140400.0,17.35,17.4,17.34,17.37,140400.0
2009-02-23 13:50:00,17.37,17.38,17.29,17.34,374300.0,17.37,17.38,17.29,17.34,374300.0
2009-02-23 14:00:00,17.34,17.35,17.24,17.28,201700.0,17.34,17.35,17.24,17.28,201700.0
2009-02-23 14:10:00,17.28,17.35,17.26,17.33,214000.0,17.28,17.35,17.26,17.33,214000.0
2009-02-23 14:20:00,17.34,17.4,17.31,17.4,166300.0,17.34,17.4,17.31,17.4,166300.0
2009-02-23 14:30:00,17.4,17.4,17.28,17.33,227800.0,17.4,17.4,17.28,17.33,227800.0
2009-02-23 14:40:00,17.34,17.35,17.2,17.21,255900.0,17.34,17.35,17.2,17.21,255900.0
2009-02-23 14:50:00,17.22,17.23,17.11,17.16,243000.0,17.22,17.23,17.11,17.16,243000.0
2009-02-23 15:00:00,17.15,17.27,17.12,17.23,196500.0,17.15,17.27,17.12,17.23,196500.0
2009-02-23 15:10:00,17.23,17.28,17.18,17.25,292700.0,17.23,17.28,17.18,17.25,292700.0
2009-02-23 15:20:00,17.26,17.27,17.09,17.19,402300.0,17.26,17.27,17.09,17.19,402300.0
2009-02-23 15:30:00,17.18,17.26,17.17,17.21,463800.0,17.18,17.26,17.17,17.21,463800.0
2009-02-23 15:40:00,17.21,17.24,17.15,17.15,461300.0,17.21,17.24,17.15,17.15,461300.0
2009-02-23 15:50:00,17.15,17.17,17.05,17.08,942900.0,17.15,17.17,17.05,17.08,942900.0
2009-02-24 09:30:00,17.22,17.7,17.21,17.7,406100.0,17.22,17.7,17.21,17.7,406100.0
2009-02-24 09:40:00,17.7,17.85,17.49,17.83,657800.0,17.7,17.85,17.49,17.83,657800.0
2009-02-24 09:50:00,17.84,17.86,17.6,17.6,407300.0,17.84,17.86,17.6,17.6,407300.0
2009-02-24 10:00:00,17.58,17.59,17.41,17.53,474800.0,17.58,17.59,17.41,17.53,474800.0
2009-02-24 10:10:00,17.54,17.61,17.35,17.43,330200.0,17.54,17.61,17.35,17.43,330200.0
2009-02-24 10:20:00,17.43,17.6,17.37,17.59,181900.0,17.43,17.6,17.37,17.59,181900.0
2009-02-24 10:30:00,17.59,17.63,17.49,17.5,163000.0,17.59,17.63,17.49,17.5,163000.0
2009-02-24 10:40:00,17.49,17.77,17.49,17.76,275200.0,17.49,17.77,17.49,17.76,275200.0
2009-02-24 10:50:00,17.76,17.79,17.64,17.67,221400.0,17.76,17.79,17.64,17.67,221400.0
2009-02-24 11:00:00,17.66,17.67,17.55,17.55,169200.0,17.66,17.67,17.55,17.55,169200.0
2009-02-24 11:10:00,17.56,17.79,17.55,17.65,395500.0,17.56,17.79,17.55,17.65,395500.0
2009-02-24 11:20:00,17.65,17.69,17.59,17.62,166000.0,17.65,17.69,17.59,17.62,166000.0
2009-02-24 11:30:00,17.62,17.63,17.56,17.62,168600.0,17.62,17.63,17.56,17.62,168600.0
2009-02-24 11:40:00,17.62,17.71,17.57,17.58,140000.0,17.62,17.71,17.57,17.58,140000.0
2009-02-24 11:50:00,17.58,17.66,17.54,17.62,158300.0,17.58,17.66,17.54,17.62,158300.0
2009-02-24 12:00:00,17.63,17.69,17.56,17.57,99000.0,17.63,17.69,17.56,17.57,99000.0
2009-02-24 12:10:00,17.56,17.57,17.48,17.57,81000.0,17.56,17.57,17.48,17.57,81000.0
2009-02-24 12:20:00,17.57,17.63,17.55,17.62,142400.0,17.57,17.63,17.55,17.62,142400.0
2009-02-24 12:30:00,17.62,17.72,17.62,17.66,132600.0,17.62,17.72,17.62,17.66,132600.0
2009-02-24 12:40:00,17.66,17.72,17.65,17.7,66000.0,17.66,17.72,17.65,17.7,66000.0
2009-02-24 12:50:00,17.71,17.75,17.64,17.67,126400.0,17.71,17.75,17.64,17.67,126400.0
2009-02-24 13:00:00,17.67,17.72,17.61,17.68,125500.0,17.67,17.72,17.61,17.68,125500.0
2009-02-24 13:10:00,17.68,17.69,17.52,17.55,103200.0,17.68,17.69,17.52,17.55,103200.0
2009-02-24 13:20:00,17.55,17.83,17.54,17.82,234200.0,17.55,17.83,17.54,17.82,234200.0
2009-02-24 13:30:00,17.83,17.91,17.79,17.88,259700.0,17.83,17.91,17.79,17.88,259700.0
2009-02-24 13:40:00,17.87,17.91,17.79,17.83,188800.0,17.87,17.91,17.79,17.83,188800.0
2009-02-24 13:50:00,17.83,17.93,17.83,17.9,117900.0,17.83,17.93,17.83,17.9,117900.0
2009-02-24 14:00:00,17.9,17.93,17.82,17.82,183600.0,17.9,17.93,17.82,17.82,183600.0
2009-02-24 14:10:00,17.83,18.08,17.79,17.97,328300.0,17.83,18.08,17.79,17.97,328300.0
2009-02-24 14:20:00,17.97,18.0,17.92,17.93,306700.0,17.97,18.0,17.92,17.93,306700.0
2009-02-24 14:30:00,17.94,18.02,17.92,17.98,526100.0,17.94,18.02,17.92,17.98,526100.0
2009-02-24 14:40:00,17.98,18.01,17.93,17.99,568600.0,17.98,18.01,17.93,17.99,568600.0
2009-02-24 14:50:00,17.99,18.08,17.94,18.07,532600.0,17.99,18.08,17.94,18.07,532600.0
2009-02-24 15:00:00,18.07,18.18,18.06,18.18,676500.0,18.07,18.18,18.06,18.18,676500.0
2009-02-24 15:10:00,18.18,18.3,18.14,18.3,426500.0,18.18,18.3,18.14,18.3,426500.0
2009-02-24 15:20:00,18.3,18.33,18.22,18.24,451300.0,18.3,18.33,18.22,18.24,451300.0
2009-02-24 15:30:00,18.23,18.27,18.1,18.21,400400.0,18.23,18.27,18.1,18.21,400400.0
2009-02-24 15:40:00,18.22,18.24,18.07,18.21,730500.0,18.22,18.24,18.07,18.21,730500.0
2009-02-24 15:50:00,18.21,18.26,18.13,18.16,612900.0,18.21,18.26,18.13,18.16,612900.0
2009-02-25 09:30:00,17.46,17.62,17.3,17.48,425300.0,17.46,17.62,17.3,17.48,425300.0
2009-02-25 09:40:00,17.49,17.6,17.44,17.53,316400.0,17.49,17.6,17.44,17.53,316400.0
2009-02-25 09:50:00,17.53,17.56,17.45,17.49,257600.0,17.53,17.56,17.45,17.49,257600.0
2009-02-25 10:00:00,17.48,17.5,17.25,17.36,367300.0,17.48,17.5,17.25,17.36,367300.0
2009-02-25 10:10:00,17.36,17.44,17.26,17.4,187100.0,17.36,17.44,17.26,17.4,187100.0
2009-02-25 10:20:00,17.4,17.45,17.37,17.42,264700.0,17.4,17.45,17.37,17.42,264700.0
2009-02-25 10:30:00,17.42,17.43,17.3,17.34,171000.0,17.42,17.43,17.3,17.34,171000.0
2009-02-25 10:40:00,17.34,17.37,17.19,17.23,319300.0,17.34,17.37,17.19,17.23,319300.0
2009-02-25 10:50:00,17.23,17.32,17.22,17.31,135700.0,17.23,17.32,17.22,17.31,135700.0
2009-02-25 11:00:00,17.32,17.4,17.31,17.36,135000.0,17.32,17.4,17.31,17.36,135000.0
2009-02-25 11:10:00,17.36,17.36,17.23,17.28,226500.0,17.36,17.36,17.23,17.28,226500.0
2009-02-25 11:20:00,17.27,17.41,17.27,17.38,436400.0,17.27,17.41,17.27,17.38,436400.0
2009-02-25 11:30:00,17.38,17.39,17.33,17.34,106200.0,17.38,17.39,17.33,17.34,106200.0
2009-02-25 11:40:00,17.34,17.45,17.33,17.36,284200.0,17.34,17.45,17.33,17.36,284200.0
2009-02-25 11:50:00,17.35,17.39,17.19,17.21,348900.0,17.35,17.39,17.19,17.21,348900.0
2009-02-25 12:00:00,17.2,17.27,17.2,17.25,250500.0,17.2,17.27,17.2,17.25,250500.0
2009-02-25 12:10:00,17.24,17.26,17.2,17.21,185700.0,17.24,17.26,17.2,17.21,185700.0
2009-02-25 12:20:00,17.21,17.25,17.18,17.23,214100.0,17.21,17.25,17.18,17.23,214100.0
2009-02-25 12:30:00,17.22,17.29,17.22,17.29,60700.0,17.22,17.29,17.22,17.29,60700.0
2009-02-25 12:40:00,17.29,17.29,17.15,17.19,93700.0,17.29,17.29,17.15,17.19,93700.0
2009-02-25 12:50:00,17.19,17.32,17.19,17.31,161300.0,17.19,17.32,17.19,17.31,161300.0
2009-02-25 13:00:00,17.3,17.41,17.29,17.35,204400.0,17.3,17.41,17.29,17.35,204400.0
2009-02-25 13:10:00,17.35,17.36,17.28,17.31,256800.0,17.35,17.36,17.28,17.31,256800.0
2009-02-25 13:20:00,17.31,17.33,17.26,17.27,209200.0,17.31,17.33,17.26,17.27,209200.0
2009-02-25 13:30:00,17.27,17.42,17.25,17.38,140600.0,17.27,17.42,17.25,17.38,140600.0
2009-02-25 13:40:00,17.38,17.49,17.37,17.49,198800.0,17.38,17.49,17.37,17.49,198800.0
2009-02-25 13:50:00,17.49,17.56,17.45,17.52,219200.0,17.49,17.56,17.45,17.52,219200.0
2009-02-25 14:00:00,17.52,17.54,17.32,17.35,349100.0,17.52,17.54,17.32,17.35,349100.0
2009-02-25 14:10:00,17.37,17.4,17.24,17.28,377300.0,17.37,17.4,17.24,17.28,377300.0
2009-02-25 14:20:00,17.27,17.44,17.22,17.4,374000.0,17.27,17.44,17.22,17.4,374000.0
2009-02-25 14:30:00,17.4,17.46,17.39,17.46,246700.0,17.4,17.46,17.39,17.46,246700.0
2009-02-25 14:40:00,17.46,17.61,17.46,17.59,755500.0,17.46,17.61,17.46,17.59,755500.0
2009-02-25 14:50:00,17.59,17.65,17.53,17.55,591000.0,17.59,17.65,17.53,17.55,591000.0
2009-02-25 15:00:00,17.55,17.68,17.52,17.68,513000.0,17.55,17.68,17.52,17.68,513000.0
2009-02-25 15:10:00,17.67,17.84,17.57,17.82,414200.0,17.67,17.84,17.57,17.82,414200.0
2009-02-25 15:20:00,17.8,17.91,17.77,17.84,383000.0,17.8,17.91,17.77,17.84,383000.0
2009-02-25 15:30:00,17.84,17.92,17.81,17.85,339900.0,17.84,17.92,17.81,17.85,339900.0
2009-02-25 15:40:00,17.85,17.9,17.79,17.79,752500.0,17.85,17.9,17.79,17.79,752500.0
2009-02-25 15:50:00,17.79,17.82,17.61,17.64,760000.0,17.79,17.82,17.61,17.64,760000.0
2009-02-26 09:30:00,17.47,17.67,17.14,17.16,397500.0,17.47,17.67,17.14,17.16,397500.0
2009-02-26 09:40:00,17.16,17.33,17.04,17.23,400700.0,17.16,17.33,17.04,17.23,400700.0
2009-02-26 09:50:00,17.23,17.36,17.1,17.14,419300.0,17.23,17.36,17.1,17.14,419300.0
2009-02-26 10:00:00,17.14,17.16,17.05,17.07,433700.0,17.14,17.16,17.05,17.07,433700.0
2009-02-26 10:10:00,17.07,17.15,17.02,17.12,266800.0,17.07,17.15,17.02,17.12,266800.0
2009-02-26 10:20:00,17.12,17.18,17.01,17.12,518400.0,17.12,17.18,17.01,17.12,518400.0
2009-02-26 10:30:00,17.12,17.13,16.96,17.11,588500.0,17.12,17.13,16.96,17.11,588500.0
2009-02-26 10:40:00,17.1,17.13,17.06,17.1,369600.0,17.1,17.13,17.06,17.1,369600.0
2009-02-26 10:50:00,17.1,17.11,16.96,16.99,388600.0,17.1,17.11,16.96,16.99,388600.0
2009-02-26 11:00:00,16.99,17.01,16.85,16.9,508200.0,16.99,17.01,16.85,16.9,508200.0
2009-02-26 11:10:00,16.9,16.92,16.81,16.91,590500.0,16.9,16.92,16.81,16.91,590500.0
2009-02-26 11:20:00,16.9,17.12,16.9,17.02,758100.0,16.9,17.12,16.9,17.02,758100.0
2009-02-26 11:30:00,17.02,17.09,17.02,17.06,220900.0,17.02,17.09,17.02,17.06,220900.0
2009-02-26 11:40:00,17.06,17.06,16.97,17.0,291100.0,17.06,17.06,16.97,17.0,291100.0
2009-02-26 11:50:00,16.99,17.03,16.93,17.0,260700.0,16.99,17.03,16.93,17.0,260700.0
2009-02-26 12:00:00,17.0,17.02,16.96,17.02,357300.0,17.0,17.02,16.96,17.02,357300.0
2009-02-26 12:10:00,17.03,17.08,16.95,17.05,206400.0,17.03,17.08,16.95,17.05,206400.0
2009-02-26 12:20:00,17.05,17.07,17.0,17.0,302900.0,17.05,17.07,17.0,17.0,302900.0
2009-02-26 12:30:00,17.0,17.04,16.96,16.96,279100.0,17.0,17.04,16.96,16.96,279100.0
2009-02-26 12:40:00,16.97,16.97,16.86,16.91,176500.0,16.97,16.97,16.86,16.91,176500.0
2009-02-26 12:50:00,16.91,16.96,16.83,16.84,168900.0,16.91,16.96,16.83,16.84,168900.0
2009-02-26 13:00:00,16.84,16.91,16.82,16.82,175500.0,16.84,16.91,16.82,16.82,175500.0
2009-02-26 13:10:00,16.82,16.82,16.73,16.76,196800.0,16.82,16.82,16.73,16.76,196800.0
2009-02-26 13:20:00,16.75,16.87,16.73,16.83,284900.0,16.75,16.87,16.73,16.83,284900.0
2009-02-26 13:30:00,16.84,16.86,16.79,16.8,169400.0,16.84,16.86,16.79,16.8,169400.0
2009-02-26 13:40:00,16.8,16.93,16.8,16.93,181100.0,16.8,16.93,16.8,16.93,181100.0
2009-02-26 13:50:00,16.92,16.93,16.86,16.92,160900.0,16.92,16.93,16.86,16.92,160900.0
2009-02-26 14:00:00,16.92,16.92,16.8,16.86,143800.0,16.92,16.92,16.8,16.86,143800.0
2009-02-26 14:10:00,16.86,16.91,16.83,16.91,126100.0,16.86,16.91,16.83,16.91,126100.0
2009-02-26 14:20:00,16.9,16.97,16.89,16.92,155100.0,16.9,16.97,16.89,16.92,155100.0
2009-02-26 14:30:00,16.91,16.91,16.77,16.87,239900.0,16.91,16.91,16.77,16.87,239900.0
2009-02-26 14:40:00,16.86,16.88,16.77,16.87,299200.0,16.86,16.88,16.77,16.87,299200.0
2009-02-26 14:50:00,16.87,16.89,16.68,16.8,454400.0,16.87,16.89,16.68,16.8,454400.0
2009-02-26 15:00:00,16.8,16.85,16.72,16.77,541900.0,16.8,16.85,16.72,16.77,541900.0
2009-02-26 15:10:00,16.77,16.78,16.65,16.71,425100.0,16.77,16.78,16.65,16.71,425100.0
2009-02-26 15:20:00,16.71,16.76,16.69,16.71,390300.0,16.71,16.76,16.69,16.71,390300.0
2009-02-26 15:30:00,16.71,16.83,16.7,16.73,542500.0,16.71,16.83,16.7,16.73,542500.0
2009-02-26 15:40:00,16.73,16.81,16.71,16.77,516600.0,16.73,16.81,16.71,16.77,516600.0
2009-02-26 15:50:00,16.77,16.77,16.69,16.71,1109000.0,16.77,16.77,16.69,16.71,1109000.0
2009-02-27 09:30:00,15.71,16.65,15.7,16.53,1071400.0,15.71,16.65,15.7,16.53,1071400.0
2009-02-27 09:40:00,16.52,16.69,16.42,16.61,732600.0,16.52,16.69,16.42,16.61,732600.0
2009-02-27 09:50:00,16.62,16.89,16.61,16.81,577600.0,16.62,16.89,16.61,16.81,577600.0
2009-02-27 10:00:00,16.8,16.98,16.8,16.8,684500.0,16.8,16.98,16.8,16.8,684500.0
2009-02-27 10:10:00,16.8,16.94,16.74,16.94,493400.0,16.8,16.94,16.74,16.94,493400.0
2009-02-27 10:20:00,16.93,17.03,16.83,16.83,666100.0,16.93,17.03,16.83,16.83,666100.0
2009-02-27 10:30:00,16.83,16.89,16.67,16.79,319700.0,16.83,16.89,16.67,16.79,319700.0
2009-02-27 10:40:00,16.79,17.02,16.75,16.98,313200.0,16.79,17.02,16.75,16.98,313200.0
2009-02-27 10:50:00,16.98,17.06,16.84,16.92,328300.0,16.98,17.06,16.84,16.92,328300.0
2009-02-27 11:00:00,16.92,16.92,16.77,16.8,186700.0,16.92,16.92,16.77,16.8,186700.0
2009-02-27 11:10:00,16.81,16.87,16.73,16.79,267400.0,16.81,16.87,16.73,16.79,267400.0
2009-02-27 11:20:00,16.79,16.93,16.77,16.92,289600.0,16.79,16.93,16.77,16.92,289600.0
2009-02-27 11:30:00,16.92,17.01,16.89,16.92,231300.0,16.92,17.01,16.89,16.92,231300.0
2009-02-27 11:40:00,16.92,17.06,16.92,16.95,434200.0,16.92,17.06,16.92,16.95,434200.0
2009-02-27 11:50:00,16.94,17.0,16.87,16.97,190000.0,16.94,17.0,16.87,16.97,190000.0
2009-02-27 12:00:00,16.97,17.01,16.92,16.92,252300.0,16.97,17.01,16.92,16.92,252300.0
2009-02-27 12:10:00,16.92,17.01,16.89,16.89,146900.0,16.92,17.01,16.89,16.89,146900.0
2009-02-27 12:20:00,16.89,16.92,16.87,16.9,173000.0,16.89,16.92,16.87,16.9,173000.0
2009-02-27 12:30:00,16.9,16.94,16.72,16.72,163500.0,16.9,16.94,16.72,16.72,163500.0
2009-02-27 12:40:00,16.72,16.81,16.7,16.76,172400.0,16.72,16.81,16.7,16.76,172400.0
2009-02-27 12:50:00,16.76,16.8,16.71,16.79,184800.0,16.76,16.8,16.71,16.79,184800.0
2009-02-27 13:00:00,16.79,16.95,16.79,16.95,289600.0,16.79,16.95,16.79,16.95,289600.0
2009-02-27 13:10:00,16.95,16.99,16.88,16.92,337700.0,16.95,16.99,16.88,16.92,337700.0
2009-02-27 13:20:00,16.91,17.0,16.91,16.94,105900.0,16.91,17.0,16.91,16.94,105900.0
2009-02-27 13:30:00,16.95,17.01,16.85,16.95,314700.0,16.95,17.01,16.85,16.95,314700.0
2009-02-27 13:40:00,16.96,17.04,16.93,17.03,115200.0,16.96,17.04,16.93,17.03,115200.0
2009-02-27 13:50:00,17.03,17.1,16.97,17.08,224500.0,17.03,17.1,16.97,17.08,224500.0
2009-02-27 14:00:00,17.08,17.18,17.04,17.07,207200.0,17.08,17.18,17.04,17.07,207200.0
2009-02-27 14:10:00,17.07,17.16,17.03,17.12,155000.0,17.07,17.16,17.03,17.12,155000.0
2009-02-27 14:20:00,17.12,17.14,16.92,16.94,267600.0,17.12,17.14,16.92,16.94,267600.0
2009-02-27 14:30:00,16.95,17.0,16.91,16.95,261500.0,16.95,17.0,16.91,16.95,261500.0
2009-02-27 14:40:00,16.95,17.06,16.93,17.06,223700.0,16.95,17.06,16.93,17.06,223700.0
2009-02-27 14:50:00,17.05,17.11,17.0,17.09,355800.0,17.05,17.11,17.0,17.09,355800.0
2009-02-27 15:00:00,17.1,17.1,16.95,16.96,272600.0,17.1,17.1,16.95,16.96,272600.0
2009-02-27 15:10:00,16.95,16.96,16.74,16.78,670400.0,16.95,16.96,16.74,16.78,670400.0
2009-02-27 15:20:00,16.78,16.86,16.71,16.75,449700.0,16.78,16.86,16.71,16.75,449700.0
2009-02-27 15:30:00,16.76,16.89,16.74,16.77,399900.0,16.76,16.89,16.74,16.77,399900.0
2009-02-27 15:40:00,16.76,16.9,16.72,16.83,623700.0,16.76,16.9,16.72,16.83,623700.0
2009-02-27 15:50:00,16.82,16.86,16.7,16.7,1121100.0,16.82,16.86,16.7,16.7,1121100.0
2009-03-02 09:30:00,16.3,16.65,16.2,16.47,744500.0,16.3,16.65,16.2,16.47,744500.0
2009-03-02 09:40:00,16.46,16.59,16.3,16.52,451700.0,16.46,16.59,16.3,16.52,451700.0
2009-03-02 09:50:00,16.52,16.66,16.46,16.52,519800.0,16.52,16.66,16.46,16.52,519800.0
2009-03-02 10:00:00,16.52,16.55,16.28,16.34,643900.0,16.52,16.55,16.28,16.34,643900.0
2009-03-02 10:10:00,16.33,16.39,16.26,16.28,508800.0,16.33,16.39,16.26,16.28,508800.0
2009-03-02 10:20:00,16.28,16.46,16.26,16.38,366300.0,16.28,16.46,16.26,16.38,366300.0
2009-03-02 10:30:00,16.38,16.41,16.31,16.31,398600.0,16.38,16.41,16.31,16.31,398600.0
2009-03-02 10:40:00,16.31,16.43,16.26,16.42,307200.0,16.31,16.43,16.26,16.42,307200.0
2009-03-02 10:50:00,16.42,16.5,16.4,16.49,420900.0,16.42,16.5,16.4,16.49,420900.0
2009-03-02 11:00:00,16.49,16.55,16.48,16.53,454400.0,16.49,16.55,16.48,16.53,454400.0
2009-03-02 11:10:00,16.52,16.53,16.47,16.52,143000.0,16.52,16.53,16.47,16.52,143000.0
2009-03-02 11:20:00,16.52,16.6,16.4,16.42,185900.0,16.52,16.6,16.4,16.42,185900.0
2009-03-02 11:30:00,16.42,16.46,16.37,16.4,165600.0,16.42,16.46,16.37,16.4,165600.0
2009-03-02 11:40:00,16.39,16.4,16.35,16.35,101200.0,16.39,16.4,16.35,16.35,101200.0
2009-03-02 11:50:00,16.36,16.37,16.3,16.34,162600.0,16.36,16.37,16.3,16.34,162600.0
2009-03-02 12:00:00,16.35,16.41,16.35,16.37,190900.0,16.35,16.41,16.35,16.37,190900.0
2009-03-02 12:10:00,16.37,16.4,16.34,16.36,261200.0,16.37,16.4,16.34,16.36,261200.0
2009-03-02 12:20:00,16.37,16.47,16.35,16.42,170200.0,16.37,16.47,16.35,16.42,170200.0
2009-03-02 12:30:00,16.42,16.46,16.4,16.41,112900.0,16.42,16.46,16.4,16.41,112900.0
2009-03-02 12:40:00,16.41,16.44,16.37,16.4,309100.0,16.41,16.44,16.37,16.4,309100.0
2009-03-02 12:50:00,16.38,16.45,16.36,16.37,251600.0,16.38,16.45,16.36,16.37,251600.0
2009-03-02 13:00:00,16.35,16.4,16.32,16.38,131300.0,16.35,16.4,16.32,16.38,131300.0
2009-03-02 13:10:00,16.39,16.39,16.24,16.25,182000.0,16.39,16.39,16.24,16.25,182000.0
2009-03-02 13:20:00,16.25,16.29,16.23,16.26,156300.0,16.25,16.29,16.23,16.26,156300.0
2009-03-02 13:30:00,16.26,16.27,16.22,16.24,70200.0,16.26,16.27,16.22,16.24,70200.0
2009-03-02 13:40:00,16.23,16.31,16.22,16.29,191900.0,16.23,16.31,16.22,16.29,191900.0
2009-03-02 13:50:00,16.29,16.32,16.26,16.32,200200.0,16.29,16.32,16.26,16.32,200200.0
2009-03-02 14:00:00,16.31,16.35,16.25,16.26,167300.0,16.31,16.35,16.25,16.26,167300.0
2009-03-02 14:10:00,16.26,16.31,16.2,16.23,273600.0,16.26,16.31,16.2,16.23,273600.0
2009-03-02 14:20:00,16.23,16.24,16.15,16.17,195100.0,16.23,16.24,16.15,16.17,195100.0
2009-03-02 14:30:00,16.16,16.34,16.15,16.26,270600.0,16.16,16.34,16.15,16.26,270600.0
2009-03-02 14:40:00,16.26,16.3,16.2,16.24,231500.0,16.26,16.3,16.2,16.24,231500.0
2009-03-02 14:50:00,16.21,16.28,16.17,16.2,201800.0,16.21,16.28,16.17,16.2,201800.0
2009-03-02 15:00:00,16.18,16.19,16.06,16.1,398000.0,16.18,16.19,16.06,16.1,398000.0
2009-03-02 15:10:00,16.1,16.15,16.05,16.05,208900.0,16.1,16.15,16.05,16.05,208900.0
2009-03-02 15:20:00,16.07,16.11,16.01,16.11,517400.0,16.07,16.11,16.01,16.11,517400.0
2009-03-02 15:30:00,16.11,16.19,16.08,16.12,430300.0,16.11,16.19,16.08,16.12,430300.0
2009-03-02 15:40:00,16.12,16.13,15.99,16.01,648100.0,16.12,16.13,15.99,16.01,648100.0
2009-03-02 15:50:00,16.01,16.1,15.97,16.05,996900.0,16.01,16.1,15.97,16.05,996900.0
2009-03-03 09:30:00,16.2,16.48,15.97,16.31,203800.0,16.2,16.48,15.97,16.31,203800.0
2009-03-03 09:40:00,16.31,16.35,16.19,16.27,173300.0,16.31,16.35,16.19,16.27,173300.0
2009-03-03 09:50:00,16.27,16.33,16.26,16.27,125600.0,16.27,16.33,16.26,16.27,125600.0
2009-03-03 10:00:00,16.27,16.38,16.23,16.32,357000.0,16.27,16.38,16.23,16.32,357000.0
2009-03-03 10:10:00,16.31,16.32,16.15,16.16,232000.0,16.31,16.32,16.15,16.16,232000.0
2009-03-03 10:20:00,16.16,16.29,16.12,16.13,423800.0,16.16,16.29,16.12,16.13,423800.0
2009-03-03 10:30:00,16.13,16.22,16.05,16.21,329600.0,16.13,16.22,16.05,16.21,329600.0
2009-03-03 10:40:00,16.21,16.25,16.1,16.1,287800.0,16.21,16.25,16.1,16.1,287800.0
2009-03-03 10:50:00,16.1,16.16,16.0,16.06,351500.0,16.1,16.16,16.0,16.06,351500.0
2009-03-03 11:00:00,16.06,16.12,16.0,16.04,292600.0,16.06,16.12,16.0,16.04,292600.0
2009-03-03 11:10:00,16.05,16.05,15.87,15.91,344600.0,16.05,16.05,15.87,15.91,344600.0
2009-03-03 11:20:00,15.9,16.06,15.9,15.96,387400.0,15.9,16.06,15.9,15.96,387400.0
2009-03-03 11:30:00,15.97,15.97,15.88,15.91,211900.0,15.97,15.97,15.88,15.91,211900.0
2009-03-03 11:40:00,15.9,15.98,15.9,15.96,197800.0,15.9,15.98,15.9,15.96,197800.0
2009-03-03 11:50:00,15.95,16.0,15.89,15.91,343600.0,15.95,16.0,15.89,15.91,343600.0
2009-03-03 12:00:00,15.9,16.13,15.9,16.08,283000.0,15.9,16.13,15.9,16.08,283000.0
2009-03-03 12:10:00,16.09,16.1,15.99,16.03,248000.0,16.09,16.1,15.99,16.03,248000.0
2009-03-03 12:20:00,16.03,16.12,16.01,16.05,222700.0,16.03,16.12,16.01,16.05,222700.0
2009-03-03 12:30:00,16.05,16.05,15.98,16.01,212800.0,16.05,16.05,15.98,16.01,212800.0
2009-03-03 12:40:00,16.01,16.05,15.99,16.01,270600.0,16.01,16.05,15.99,16.01,270600.0
2009-03-03 12:50:00,16.02,16.03,15.97,15.99,427900.0,16.02,16.03,15.97,15.99,427900.0
2009-03-03 13:00:00,16.0,16.05,15.97,16.04,433100.0,16.0,16.05,15.97,16.04,433100.0
2009-03-03 13:10:00,16.04,16.1,16.04,16.1,144600.0,16.04,16.1,16.04,16.1,144600.0
2009-03-03 13:20:00,16.1,16.14,16.03,16.03,156100.0,16.1,16.14,16.03,16.03,156100.0
2009-03-03 13:30:00,16.04,16.07,15.99,16.04,226300.0,16.04,16.07,15.99,16.04,226300.0
2009-03-03 13:40:00,16.04,16.09,16.04,16.06,245500.0,16.04,16.09,16.04,16.06,245500.0
2009-03-03 13:50:00,16.07,16.19,16.05,16.16,201000.0,16.07,16.19,16.05,16.16,201000.0
2009-03-03 14:00:00,16.16,16.23,16.14,16.14,103400.0,16.16,16.23,16.14,16.14,103400.0
2009-03-03 14:10:00,16.15,16.22,16.14,16.15,117200.0,16.15,16.22,16.14,16.15,117200.0
2009-03-03 14:20:00,16.15,16.24,16.13,16.19,164000.0,16.15,16.24,16.13,16.19,164000.0
2009-03-03 14:30:00,16.2,16.35,16.18,16.34,349500.0,16.2,16.35,16.18,16.34,349500.0
2009-03-03 14:40:00,16.35,16.38,16.21,16.26,327000.0,16.35,16.38,16.21,16.26,327000.0
2009-03-03 14:50:00,16.25,16.35,16.24,16.28,390900.0,16.25,16.35,16.24,16.28,390900.0
2009-03-03 15:00:00,16.29,16.29,16.14,16.17,254400.0,16.29,16.29,16.14,16.17,254400.0
2009-03-03 15:10:00,16.17,16.19,16.05,16.1,630400.0,16.17,16.19,16.05,16.1,630400.0
2009-03-03 15:20:00,16.1,16.13,16.0,16.03,343000.0,16.1,16.13,16.0,16.03,343000.0
2009-03-03 15:30:00,16.04,16.07,15.97,15.97,339800.0,16.04,16.07,15.97,15.97,339800.0
2009-03-03 15:40:00,15.97,16.08,15.96,16.05,539400.0,15.97,16.08,15.96,16.05,539400.0
2009-03-03 15:50:00,16.05,16.12,15.98,15.98,753100.0,16.05,16.12,15.98,15.98,753100.0
2009-03-04 09:30:00,16.17,16.38,16.11,16.19,287600.0,16.17,16.38,16.11,16.19,287600.0
2009-03-04 09:40:00,16.2,16.31,16.16,16.25,165500.0,16.2,16.31,16.16,16.25,165500.0
2009-03-04 09:50:00,16.24,16.24,16.07,16.09,259600.0,16.24,16.24,16.07,16.09,259600.0
2009-03-04 10:00:00,16.09,16.17,15.99,16.06,317700.0,16.09,16.17,15.99,16.06,317700.0
2009-03-04 10:10:00,16.06,16.06,15.9,15.93,193900.0,16.06,16.06,15.9,15.93,193900.0
2009-03-04 10:20:00,15.93,16.04,15.91,16.04,311500.0,15.93,16.04,15.91,16.04,311500.0
2009-03-04 10:30:00,16.04,16.14,16.02,16.05,360300.0,16.04,16.14,16.02,16.05,360300.0
2009-03-04 10:40:00,16.05,16.2,16.04,16.14,367200.0,16.05,16.2,16.04,16.14,367200.0
2009-03-04 10:50:00,16.14,16.17,16.09,16.13,224400.0,16.14,16.17,16.09,16.13,224400.0
2009-03-04 11:00:00,16.14,16.27,16.13,16.26,284600.0,16.14,16.27,16.13,16.26,284600.0
2009-03-04 11:10:00,16.25,16.3,16.23,16.28,167900.0,16.25,16.3,16.23,16.28,167900.0
2009-03-04 11:20:00,16.27,16.39,16.27,16.38,199400.0,16.27,16.39,16.27,16.38,199400.0
2009-03-04 11:30:00,16.38,16.4,16.25,16.37,315400.0,16.38,16.4,16.25,16.37,315400.0
2009-03-04 11:40:00,16.37,16.39,16.31,16.39,134800.0,16.37,16.39,16.31,16.39,134800.0
2009-03-04 11:50:00,16.38,16.49,16.35,16.42,380600.0,16.38,16.49,16.35,16.42,380600.0
2009-03-04 12:00:00,16.42,16.48,16.33,16.34,171100.0,16.42,16.48,16.33,16.34,171100.0
2009-03-04 12:10:00,16.34,16.36,16.25,16.25,77800.0,16.34,16.36,16.25,16.25,77800.0
2009-03-04 12:20:00,16.25,16.37,16.25,16.36,98300.0,16.25,16.37,16.25,16.36,98300.0
2009-03-04 12:30:00,16.37,16.42,16.34,16.41,126000.0,16.37,16.42,16.34,16.41,126000.0
2009-03-04 12:40:00,16.4,16.41,16.26,16.26,56900.0,16.4,16.41,16.26,16.26,56900.0
2009-03-04 12:50:00,16.26,16.34,16.26,16.33,97000.0,16.26,16.34,16.26,16.33,97000.0
2009-03-04 13:00:00,16.32,16.36,16.26,16.33,80400.0,16.32,16.36,16.26,16.33,80400.0
2009-03-04 13:10:00,16.33,16.39,16.31,16.39,94700.0,16.33,16.39,16.31,16.39,94700.0
2009-03-04 13:20:00,16.39,16.4,16.33,16.33,138700.0,16.39,16.4,16.33,16.33,138700.0
2009-03-04 13:30:00,16.34,16.42,16.33,16.33,219800.0,16.34,16.42,16.33,16.33,219800.0
2009-03-04 13:40:00,16.33,16.4,16.33,16.39,56700.0,16.33,16.4,16.33,16.39,56700.0
2009-03-04 13:50:00,16.39,16.41,16.32,16.32,87000.0,16.39,16.41,16.32,16.32,87000.0
2009-03-04 14:00:00,16.33,16.48,16.3,16.46,176800.0,16.33,16.48,16.3,16.46,176800.0
2009-03-04 14:10:00,16.46,16.49,16.43,16.48,104800.0,16.46,16.49,16.43,16.48,104800.0
2009-03-04 14:20:00,16.47,16.48,16.4,16.41,69400.0,16.47,16.48,16.4,16.41,69400.0
2009-03-04 14:30:00,16.42,16.51,16.4,16.47,186500.0,16.42,16.51,16.4,16.47,186500.0
2009-03-04 14:40:00,16.47,16.57,16.45,16.54,153800.0,16.47,16.57,16.45,16.54,153800.0
2009-03-04 14:50:00,16.55,16.57,16.49,16.55,221300.0,16.55,16.57,16.49,16.55,221300.0
2009-03-04 15:00:00,16.54,16.59,16.47,16.5,192300.0,16.54,16.59,16.47,16.5,192300.0
2009-03-04 15:10:00,16.51,16.61,16.51,16.58,175800.0,16.51,16.61,16.51,16.58,175800.0
2009-03-04 15:20:00,16.58,16.6,16.51,16.6,154000.0,16.58,16.6,16.51,16.6,154000.0
2009-03-04 15:30:00,16.59,16.6,16.47,16.5,240600.0,16.59,16.6,16.47,16.5,240600.0
2009-03-04 15:40:00,16.49,16.5,16.4,16.42,292400.0,16.49,16.5,16.4,16.42,292400.0
2009-03-04 15:50:00,16.41,16.43,16.28,16.32,629100.0,16.41,16.43,16.28,16.32,629100.0
2009-03-05 09:30:00,18.16,18.19,17.72,17.93,2019900.0,18.16,18.19,17.72,17.93,2019900.0
2009-03-05 09:40:00,17.92,18.07,17.76,18.01,1416300.0,17.92,18.07,17.76,18.01,1416300.0
2009-03-05 09:50:00,18.01,18.11,17.85,17.97,1075100.0,18.01,18.11,17.85,17.97,1075100.0
2009-03-05 10:00:00,17.97,18.15,17.81,17.85,756000.0,17.97,18.15,17.81,17.85,756000.0
2009-03-05 10:10:00,17.85,17.9,17.7,17.82,661500.0,17.85,17.9,17.7,17.82,661500.0
2009-03-05 10:20:00,17.82,17.85,17.61,17.73,598000.0,17.82,17.85,17.61,17.73,598000.0
2009-03-05 10:30:00,17.72,17.75,17.62,17.65,515600.0,17.72,17.75,17.62,17.65,515600.0
2009-03-05 10:40:00,17.64,17.65,17.27,17.33,706300.0,17.64,17.65,17.27,17.33,706300.0
2009-03-05 10:50:00,17.34,17.42,17.16,17.18,913300.0,17.34,17.42,17.16,17.18,913300.0
2009-03-05 11:00:00,17.17,17.2,16.85,16.96,1273500.0,17.17,17.2,16.85,16.96,1273500.0
2009-03-05 11:10:00,16.95,17.02,16.44,16.51,1062300.0,16.95,17.02,16.44,16.51,1062300.0
2009-03-05 11:20:00,16.51,16.74,16.31,16.74,1810200.0,16.51,16.74,16.31,16.74,1810200.0
2009-03-05 11:30:00,16.73,17.17,16.73,17.17,1148600.0,16.73,17.17,16.73,17.17,1148600.0
2009-03-05 11:40:00,17.16,17.2,17.01,17.19,553800.0,17.16,17.2,17.01,17.19,553800.0
2009-03-05 11:50:00,17.2,17.2,16.97,17.12,537600.0,17.2,17.2,16.97,17.12,537600.0
2009-03-05 12:00:00,17.12,17.19,16.95,17.0,341400.0,17.12,17.19,16.95,17.0,341400.0
2009-03-05 12:10:00,16.99,17.05,16.85,17.02,328300.0,16.99,17.05,16.85,17.02,328300.0
2009-03-05 12:20:00,17.01,17.09,17.0,17.09,168600.0,17.01,17.09,17.0,17.09,168600.0
2009-03-05 12:30:00,17.09,17.13,17.02,17.11,148100.0,17.09,17.13,17.02,17.11,148100.0
2009-03-05 12:40:00,17.12,17.25,17.09,17.1,320100.0,17.12,17.25,17.09,17.1,320100.0
2009-03-05 12:50:00,17.09,17.2,17.05,17.13,221400.0,17.09,17.2,17.05,17.13,221400.0
2009-03-05 13:00:00,17.13,17.36,17.1,17.34,195200.0,17.13,17.36,17.1,17.34,195200.0
2009-03-05 13:10:00,17.34,17.39,17.27,17.32,231100.0,17.34,17.39,17.27,17.32,231100.0
2009-03-05 13:20:00,17.32,17.34,17.22,17.31,197400.0,17.32,17.34,17.22,17.31,197400.0
2009-03-05 13:30:00,17.3,17.34,17.21,17.23,103100.0,17.3,17.34,17.21,17.23,103100.0
2009-03-05 13:40:00,17.23,17.33,17.21,17.23,230500.0,17.23,17.33,17.21,17.23,230500.0
2009-03-05 13:50:00,17.24,17.29,17.21,17.26,378500.0,17.24,17.29,17.21,17.26,378500.0
2009-03-05 14:00:00,17.26,17.26,17.13,17.2,423400.0,17.26,17.26,17.13,17.2,423400.0
2009-03-05 14:10:00,17.2,17.24,17.14,17.2,337900.0,17.2,17.24,17.14,17.2,337900.0
2009-03-05 14:20:00,17.2,17.2,17.01,17.05,532400.0,17.2,17.2,17.01,17.05,532400.0
2009-03-05 14:30:00,17.05,17.15,16.96,17.1,721300.0,17.05,17.15,16.96,17.1,721300.0
2009-03-05 14:40:00,17.1,17.12,17.02,17.08,215100.0,17.1,17.12,17.02,17.08,215100.0
2009-03-05 14:50:00,17.08,17.11,17.0,17.07,498500.0,17.08,17.11,17.0,17.07,498500.0
2009-03-05 15:00:00,17.07,17.22,17.01,17.18,383200.0,17.07,17.22,17.01,17.18,383200.0
2009-03-05 15:10:00,17.19,17.36,17.15,17.15,577300.0,17.19,17.36,17.15,17.15,577300.0
2009-03-05 15:20:00,17.15,17.23,17.06,17.06,364500.0,17.15,17.23,17.06,17.06,364500.0
2009-03-05 15:30:00,17.06,17.1,17.0,17.02,563400.0,17.06,17.1,17.0,17.02,563400.0
2009-03-05 15:40:00,17.02,17.06,16.96,17.0,749100.0,17.02,17.06,16.96,17.0,749100.0
2009-03-05 15:50:00,17.0,17.02,16.92,16.92,1158600.0,17.0,17.02,16.92,16.92,1158600.0
2009-03-06 09:30:00,17.16,17.3,16.93,17.1,311700.0,17.16,17.3,16.93,17.1,311700.0
2009-03-06 09:40:00,17.1,17.43,17.1,17.34,414900.0,17.1,17.43,17.1,17.34,414900.0
2009-03-06 09:50:00,17.34,17.35,17.1,17.11,284900.0,17.34,17.35,17.1,17.11,284900.0
2009-03-06 10:00:00,17.1,17.2,17.06,17.19,337500.0,17.1,17.2,17.06,17.19,337500.0
2009-03-06 10:10:00,17.18,17.2,17.0,17.07,255400.0,17.18,17.2,17.0,17.07,255400.0
2009-03-06 10:20:00,17.07,17.09,16.96,17.06,305600.0,17.07,17.09,16.96,17.06,305600.0
2009-03-06 10:30:00,17.07,17.13,16.86,16.93,295600.0,17.07,17.13,16.86,16.93,295600.0
2009-03-06 10:40:00,16.94,16.99,16.87,16.91,280000.0,16.94,16.99,16.87,16.91,280000.0
2009-03-06 10:50:00,16.9,16.91,16.77,16.82,241500.0,16.9,16.91,16.77,16.82,241500.0
2009-03-06 11:00:00,16.82,16.83,16.75,16.8,265000.0,16.82,16.83,16.75,16.8,265000.0
2009-03-06 11:10:00,16.8,16.92,16.8,16.87,273300.0,16.8,16.92,16.8,16.87,273300.0
2009-03-06 11:20:00,16.87,16.9,16.78,16.81,198700.0,16.87,16.9,16.78,16.81,198700.0
2009-03-06 11:30:00,16.81,16.98,16.81,16.95,258100.0,16.81,16.98,16.81,16.95,258100.0
2009-03-06 11:40:00,16.95,16.96,16.87,16.9,139900.0,16.95,16.96,16.87,16.9,139900.0
2009-03-06 11:50:00,16.91,16.98,16.89,16.93,174200.0,16.91,16.98,16.89,16.93,174200.0
2009-03-06 12:00:00,16.92,17.11,16.92,17.1,336400.0,16.92,17.11,16.92,17.1,336400.0
2009-03-06 12:10:00,17.1,17.15,17.05,17.11,151100.0,17.1,17.15,17.05,17.11,151100.0
2009-03-06 12:20:00,17.11,17.13,17.04,17.07,101800.0,17.11,17.13,17.04,17.07,101800.0
2009-03-06 12:30:00,17.07,17.1,17.03,17.08,128000.0,17.07,17.1,17.03,17.08,128000.0
2009-03-06 12:40:00,17.07,17.09,17.01,17.03,223900.0,17.07,17.09,17.01,17.03,223900.0
2009-03-06 12:50:00,17.04,17.13,17.0,17.12,158100.0,17.04,17.13,17.0,17.12,158100.0
2009-03-06 13:00:00,17.12,17.16,17.1,17.16,362000.0,17.12,17.16,17.1,17.16,362000.0
2009-03-06 13:10:00,17.16,17.18,17.09,17.12,265800.0,17.16,17.18,17.09,17.12,265800.0
2009-03-06 13:20:00,17.11,17.12,17.04,17.1,135800.0,17.11,17.12,17.04,17.1,135800.0
2009-03-06 13:30:00,17.09,17.1,17.0,17.0,114300.0,17.09,17.1,17.0,17.0,114300.0
2009-03-06 13:40:00,17.01,17.1,16.97,17.06,234400.0,17.01,17.1,16.97,17.06,234400.0
2009-03-06 13:50:00,17.05,17.09,17.0,17.05,124300.0,17.05,17.09,17.0,17.05,124300.0
2009-03-06 14:00:00,17.06,17.16,17.06,17.16,201100.0,17.06,17.16,17.06,17.16,201100.0
2009-03-06 14:10:00,17.16,17.17,17.03,17.05,123700.0,17.16,17.17,17.03,17.05,123700.0
2009-03-06 14:20:00,17.04,17.11,16.98,17.11,153500.0,17.04,17.11,16.98,17.11,153500.0
2009-03-06 14:30:00,17.11,17.12,17.02,17.07,119500.0,17.11,17.12,17.02,17.07,119500.0
2009-03-06 14:40:00,17.07,17.07,16.95,16.97,198900.0,17.07,17.07,16.95,16.97,198900.0
2009-03-06 14:50:00,16.97,16.98,16.88,16.92,226400.0,16.97,16.98,16.88,16.92,226400.0
2009-03-06 15:00:00,16.92,16.95,16.86,16.87,169100.0,16.92,16.95,16.86,16.87,169100.0
2009-03-06 15:10:00,16.88,17.0,16.86,16.98,267700.0,16.88,17.0,16.86,16.98,267700.0
2009-03-06 15:20:00,16.97,16.97,16.87,16.9,248800.0,16.97,16.97,16.87,16.9,248800.0
2009-03-06 15:30:00,16.9,16.99,16.87,16.92,398300.0,16.9,16.99,16.87,16.92,398300.0
2009-03-06 15:40:00,16.92,17.18,16.92,17.08,478200.0,16.92,17.18,16.92,17.08,478200.0
2009-03-06 15:50:00,17.08,17.2,17.03,17.17,683500.0,17.08,17.2,17.03,17.17,683500.0
2009-03-09 09:30:00,17.03,17.23,17.0,17.18,165500.0,17.03,17.23,17.0,17.18,165500.0
2009-03-09 09:40:00,17.18,17.38,17.09,17.35,239500.0,17.18,17.38,17.09,17.35,239500.0
2009-03-09 09:50:00,17.36,17.52,17.21,17.21,184600.0,17.36,17.52,17.21,17.21,184600.0
2009-03-09 10:00:00,17.21,17.5,17.21,17.42,276900.0,17.21,17.5,17.21,17.42,276900.0
2009-03-09 10:10:00,17.42,17.59,17.35,17.47,318100.0,17.42,17.59,17.35,17.47,318100.0
2009-03-09 10:20:00,17.47,17.48,17.35,17.38,190700.0,17.47,17.48,17.35,17.38,190700.0
2009-03-09 10:30:00,17.38,17.47,17.17,17.23,339000.0,17.38,17.47,17.17,17.23,339000.0
2009-03-09 10:40:00,17.24,17.34,17.18,17.18,342900.0,17.24,17.34,17.18,17.18,342900.0
2009-03-09 10:50:00,17.18,17.31,17.12,17.14,218600.0,17.18,17.31,17.12,17.14,218600.0
2009-03-09 11:00:00,17.13,17.19,17.01,17.06,237400.0,17.13,17.19,17.01,17.06,237400.0
2009-03-09 11:10:00,17.05,17.14,17.03,17.07,137300.0,17.05,17.14,17.03,17.07,137300.0
2009-03-09 11:20:00,17.06,17.13,17.02,17.11,143200.0,17.06,17.13,17.02,17.11,143200.0
2009-03-09 11:30:00,17.12,17.16,17.06,17.08,162100.0,17.12,17.16,17.06,17.08,162100.0
2009-03-09 11:40:00,17.08,17.13,17.01,17.12,90700.0,17.08,17.13,17.01,17.12,90700.0
2009-03-09 11:50:00,17.12,17.16,17.0,17.07,275900.0,17.12,17.16,17.0,17.07,275900.0
2009-03-09 12:00:00,17.07,17.11,17.03,17.1,134700.0,17.07,17.11,17.03,17.1,134700.0
2009-03-09 12:10:00,17.1,17.21,17.08,17.18,143000.0,17.1,17.21,17.08,17.18,143000.0
2009-03-09 12:20:00,17.18,17.24,17.17,17.2,163400.0,17.18,17.24,17.17,17.2,163400.0
2009-03-09 12:30:00,17.19,17.22,17.04,17.04,140800.0,17.19,17.22,17.04,17.04,140800.0
2009-03-09 12:40:00,17.04,17.07,17.02,17.05,62700.0,17.04,17.07,17.02,17.05,62700.0
2009-03-09 12:50:00,17.05,17.08,17.03,17.05,93500.0,17.05,17.08,17.03,17.05,93500.0
2009-03-09 13:00:00,17.05,17.05,16.87,16.87,192500.0,17.05,17.05,16.87,16.87,192500.0
2009-03-09 13:10:00,16.87,16.98,16.84,16.96,180800.0,16.87,16.98,16.84,16.96,180800.0
2009-03-09 13:20:00,16.96,16.99,16.89,16.92,67000.0,16.96,16.99,16.89,16.92,67000.0
2009-03-09 13:30:00,16.92,16.98,16.89,16.95,96100.0,16.92,16.98,16.89,16.95,96100.0
2009-03-09 13:40:00,16.94,16.97,16.9,16.91,113100.0,16.94,16.97,16.9,16.91,113100.0
2009-03-09 13:50:00,16.94,16.98,16.87,16.88,70400.0,16.94,16.98,16.87,16.88,70400.0
2009-03-09 14:00:00,16.89,17.05,16.86,17.0,272000.0,16.89,17.05,16.86,17.0,272000.0
2009-03-09 14:10:00,17.01,17.02,16.93,16.97,149400.0,17.01,17.02,16.93,16.97,149400.0
2009-03-09 14:20:00,16.96,16.99,16.88,16.97,260800.0,16.96,16.99,16.88,16.97,260800.0
2009-03-09 14:30:00,16.97,16.98,16.88,16.97,281200.0,16.97,16.98,16.88,16.97,281200.0
2009-03-09 14:40:00,16.97,17.06,16.93,17.03,266100.0,16.97,17.06,16.93,17.03,266100.0
2009-03-09 14:50:00,17.03,17.07,16.95,16.97,160100.0,17.03,17.07,16.95,16.97,160100.0
2009-03-09 15:00:00,16.97,17.0,16.91,16.97,228900.0,16.97,17.0,16.91,16.97,228900.0
2009-03-09 15:10:00,16.97,16.97,16.79,16.84,284300.0,16.97,16.97,16.79,16.84,284300.0
2009-03-09 15:20:00,16.83,16.86,16.77,16.82,279800.0,16.83,16.86,16.77,16.82,279800.0
2009-03-09 15:30:00,16.81,16.88,16.75,16.75,386800.0,16.81,16.88,16.75,16.75,386800.0
2009-03-09 15:40:00,16.75,16.83,16.72,16.76,703100.0,16.75,16.83,16.72,16.76,703100.0
2009-03-09 15:50:00,16.76,16.84,16.75,16.78,776900.0,16.76,16.84,16.75,16.78,776900.0
2009-03-10 09:30:00,17.19,17.4,17.11,17.36,204400.0,17.19,17.4,17.11,17.36,204400.0
2009-03-10 09:40:00,17.37,17.6,17.35,17.59,373100.0,17.37,17.6,17.35,17.59,373100.0
2009-03-10 09:50:00,17.59,17.69,17.49,17.49,386000.0,17.59,17.69,17.49,17.49,386000.0
2009-03-10 10:00:00,17.49,17.8,17.44,17.79,370900.0,17.49,17.8,17.44,17.79,370900.0
2009-03-10 10:10:00,17.79,18.1,17.73,18.05,446500.0,17.79,18.1,17.73,18.05,446500.0
2009-03-10 10:20:00,18.05,18.05,17.78,17.82,383700.0,18.05,18.05,17.78,17.82,383700.0
2009-03-10 10:30:00,17.82,17.97,17.82,17.94,187800.0,17.82,17.97,17.82,17.94,187800.0
2009-03-10 10:40:00,17.95,17.96,17.88,17.96,154800.0,17.95,17.96,17.88,17.96,154800.0
2009-03-10 10:50:00,17.95,18.03,17.83,17.85,214500.0,17.95,18.03,17.83,17.85,214500.0
2009-03-10 11:00:00,17.84,17.86,17.75,17.79,212400.0,17.84,17.86,17.75,17.79,212400.0
2009-03-10 11:10:00,17.8,17.85,17.77,17.79,180500.0,17.8,17.85,17.77,17.79,180500.0
2009-03-10 11:20:00,17.79,17.81,17.71,17.81,205600.0,17.79,17.81,17.71,17.81,205600.0
2009-03-10 11:30:00,17.79,17.84,17.7,17.72,127600.0,17.79,17.84,17.7,17.72,127600.0
2009-03-10 11:40:00,17.73,17.87,17.73,17.85,139300.0,17.73,17.87,17.73,17.85,139300.0
2009-03-10 11:50:00,17.85,18.03,17.85,18.02,165800.0,17.85,18.03,17.85,18.02,165800.0
2009-03-10 12:00:00,18.02,18.13,18.0,18.03,254900.0,18.02,18.13,18.0,18.03,254900.0
2009-03-10 12:10:00,18.03,18.08,18.0,18.03,131500.0,18.03,18.08,18.0,18.03,131500.0
2009-03-10 12:20:00,18.03,18.1,18.03,18.08,99300.0,18.03,18.1,18.03,18.08,99300.0
2009-03-10 12:30:00,18.09,18.13,18.07,18.1,122600.0,18.09,18.13,18.07,18.1,122600.0
2009-03-10 12:40:00,18.09,18.09,17.99,18.0,88300.0,18.09,18.09,17.99,18.0,88300.0
2009-03-10 12:50:00,18.0,18.06,18.0,18.02,143800.0,18.0,18.06,18.0,18.02,143800.0
2009-03-10 13:00:00,18.01,18.08,18.01,18.08,76200.0,18.01,18.08,18.01,18.08,76200.0
2009-03-10 13:10:00,18.07,18.17,18.06,18.12,126800.0,18.07,18.17,18.06,18.12,126800.0
2009-03-10 13:20:00,18.13,18.19,18.11,18.13,89600.0,18.13,18.19,18.11,18.13,89600.0
2009-03-10 13:30:00,18.14,18.3,18.13,18.26,343300.0,18.14,18.3,18.13,18.26,343300.0
2009-03-10 13:40:00,18.25,18.33,18.25,18.26,90500.0,18.25,18.33,18.25,18.26,90500.0
2009-03-10 13:50:00,18.27,18.27,18.17,18.23,181400.0,18.27,18.27,18.17,18.23,181400.0
2009-03-10 14:00:00,18.24,18.28,18.19,18.19,201700.0,18.24,18.28,18.19,18.19,201700.0
2009-03-10 14:10:00,18.2,18.26,18.19,18.24,412900.0,18.2,18.26,18.19,18.24,412900.0
2009-03-10 14:20:00,18.24,18.31,18.22,18.24,220600.0,18.24,18.31,18.22,18.24,220600.0
2009-03-10 14:30:00,18.23,18.34,18.22,18.31,285100.0,18.23,18.34,18.22,18.31,285100.0
2009-03-10 14:40:00,18.31,18.32,18.18,18.19,263600.0,18.31,18.32,18.18,18.19,263600.0
2009-03-10 14:50:00,18.18,18.33,18.18,18.3,227700.0,18.18,18.33,18.18,18.3,227700.0
2009-03-10 15:00:00,18.3,18.33,18.25,18.26,372300.0,18.3,18.33,18.25,18.26,372300.0
2009-03-10 15:10:00,18.27,18.3,18.25,18.27,346700.0,18.27,18.3,18.25,18.27,346700.0
2009-03-10 15:20:00,18.28,18.42,18.25,18.41,314300.0,18.28,18.42,18.25,18.41,314300.0
2009-03-10 15:30:00,18.41,18.46,18.35,18.45,479000.0,18.41,18.46,18.35,18.45,479000.0
2009-03-10 15:40:00,18.46,18.5,18.4,18.46,529100.0,18.46,18.5,18.4,18.46,529100.0
2009-03-10 15:50:00,18.46,18.54,18.45,18.46,1190800.0,18.46,18.54,18.45,18.46,1190800.0
2009-03-11 09:30:00,18.2,18.48,18.03,18.44,373300.0,18.2,18.48,18.03,18.44,373300.0
2009-03-11 09:40:00,18.43,18.62,18.34,18.6,327700.0,18.43,18.62,18.34,18.6,327700.0
2009-03-11 09:50:00,18.59,18.7,18.58,18.62,249800.0,18.59,18.7,18.58,18.62,249800.0
2009-03-11 10:00:00,18.63,18.67,18.5,18.62,331500.0,18.63,18.67,18.5,18.62,331500.0
2009-03-11 10:10:00,18.61,18.67,18.56,18.66,221600.0,18.61,18.67,18.56,18.66,221600.0
2009-03-11 10:20:00,18.66,18.85,18.65,18.81,201300.0,18.66,18.85,18.65,18.81,201300.0
2009-03-11 10:30:00,18.81,18.83,18.62,18.65,191400.0,18.81,18.83,18.62,18.65,191400.0
2009-03-11 10:40:00,18.64,18.65,18.56,18.59,165700.0,18.64,18.65,18.56,18.59,165700.0
2009-03-11 10:50:00,18.6,18.76,18.59,18.68,158600.0,18.6,18.76,18.59,18.68,158600.0
2009-03-11 11:00:00,18.68,18.71,18.63,18.63,139500.0,18.68,18.71,18.63,18.63,139500.0
2009-03-11 11:10:00,18.64,18.72,18.61,18.64,184600.0,18.64,18.72,18.61,18.64,184600.0
2009-03-11 11:20:00,18.64,18.67,18.57,18.65,146200.0,18.64,18.67,18.57,18.65,146200.0
2009-03-11 11:30:00,18.65,18.67,18.6,18.6,257300.0,18.65,18.67,18.6,18.6,257300.0
2009-03-11 11:40:00,18.6,18.62,18.56,18.61,314000.0,18.6,18.62,18.56,18.61,314000.0
2009-03-11 11:50:00,18.61,18.64,18.59,18.61,238100.0,18.61,18.64,18.59,18.61,238100.0
2009-03-11 12:00:00,18.62,18.66,18.61,18.64,147200.0,18.62,18.66,18.61,18.64,147200.0
2009-03-11 12:10:00,18.64,18.66,18.59,18.59,131700.0,18.64,18.66,18.59,18.59,131700.0
2009-03-11 12:20:00,18.6,18.63,18.52,18.54,340100.0,18.6,18.63,18.52,18.54,340100.0
2009-03-11 12:30:00,18.54,18.59,18.5,18.51,125000.0,18.54,18.59,18.5,18.51,125000.0
2009-03-11 12:40:00,18.5,18.56,18.49,18.54,68400.0,18.5,18.56,18.49,18.54,68400.0
2009-03-11 12:50:00,18.55,18.55,18.47,18.47,53800.0,18.55,18.55,18.47,18.47,53800.0
2009-03-11 13:00:00,18.47,18.56,18.47,18.51,105600.0,18.47,18.56,18.47,18.51,105600.0
2009-03-11 13:10:00,18.5,18.63,18.49,18.59,266700.0,18.5,18.63,18.49,18.59,266700.0
2009-03-11 13:20:00,18.58,18.61,18.55,18.55,133000.0,18.58,18.61,18.55,18.55,133000.0
2009-03-11 13:30:00,18.56,18.71,18.56,18.71,125100.0,18.56,18.71,18.56,18.71,125100.0
2009-03-11 13:40:00,18.71,18.75,18.67,18.67,118300.0,18.71,18.75,18.67,18.67,118300.0
2009-03-11 13:50:00,18.67,18.69,18.64,18.68,114200.0,18.67,18.69,18.64,18.68,114200.0
2009-03-11 14:00:00,18.68,18.76,18.59,18.59,319300.0,18.68,18.76,18.59,18.59,319300.0
2009-03-11 14:10:00,18.59,18.64,18.5,18.55,235900.0,18.59,18.64,18.5,18.55,235900.0
2009-03-11 14:20:00,18.55,18.57,18.51,18.55,198900.0,18.55,18.57,18.51,18.55,198900.0
2009-03-11 14:30:00,18.55,18.56,18.49,18.55,203300.0,18.55,18.56,18.49,18.55,203300.0
2009-03-11 14:40:00,18.54,18.68,18.52,18.59,126000.0,18.54,18.68,18.52,18.59,126000.0
2009-03-11 14:50:00,18.59,18.65,18.56,18.56,96300.0,18.59,18.65,18.56,18.56,96300.0
2009-03-11 15:00:00,18.56,18.72,18.56,18.71,140600.0,18.56,18.72,18.56,18.71,140600.0
2009-03-11 15:10:00,18.7,18.77,18.69,18.75,188200.0,18.7,18.77,18.69,18.75,188200.0
2009-03-11 15:20:00,18.75,18.81,18.72,18.73,243100.0,18.75,18.81,18.72,18.73,243100.0
2009-03-11 15:30:00,18.73,18.81,18.68,18.78,282000.0,18.73,18.81,18.68,18.78,282000.0
2009-03-11 15:40:00,18.78,18.83,18.72,18.75,444300.0,18.78,18.83,18.72,18.75,444300.0
2009-03-11 15:50:00,18.75,18.76,18.63,18.63,474100.0,18.75,18.76,18.63,18.63,474100.0
2009-03-12 09:30:00,18.51,18.72,18.28,18.54,179500.0,18.51,18.72,18.28,18.54,179500.0
2009-03-12 09:40:00,18.54,18.59,18.36,18.49,234900.0,18.54,18.59,18.36,18.49,234900.0
2009-03-12 09:50:00,18.49,18.63,18.45,18.63,209900.0,18.49,18.63,18.45,18.63,209900.0
2009-03-12 10:00:00,18.63,18.73,18.57,18.67,278000.0,18.63,18.73,18.57,18.67,278000.0
2009-03-12 10:10:00,18.67,18.73,18.58,18.65,203200.0,18.67,18.73,18.58,18.65,203200.0
2009-03-12 10:20:00,18.65,18.78,18.65,18.71,163000.0,18.65,18.78,18.65,18.71,163000.0
2009-03-12 10:30:00,18.71,18.76,18.65,18.7,133600.0,18.71,18.76,18.65,18.7,133600.0
2009-03-12 10:40:00,18.71,18.87,18.68,18.8,214700.0,18.71,18.87,18.68,18.8,214700.0
2009-03-12 10:50:00,18.8,18.99,18.8,18.9,282000.0,18.8,18.99,18.8,18.9,282000.0
2009-03-12 11:00:00,18.89,18.93,18.74,18.76,114800.0,18.89,18.93,18.74,18.76,114800.0
2009-03-12 11:10:00,18.76,18.85,18.73,18.83,172300.0,18.76,18.85,18.73,18.83,172300.0
2009-03-12 11:20:00,18.82,18.85,18.7,18.71,167200.0,18.82,18.85,18.7,18.71,167200.0
2009-03-12 11:30:00,18.72,18.74,18.68,18.72,99200.0,18.72,18.74,18.68,18.72,99200.0
2009-03-12 11:40:00,18.72,18.96,18.72,18.93,245600.0,18.72,18.96,18.72,18.93,245600.0
2009-03-12 11:50:00,18.93,18.97,18.91,18.92,103300.0,18.93,18.97,18.91,18.92,103300.0
2009-03-12 12:00:00,18.92,18.94,18.87,18.91,88600.0,18.92,18.94,18.87,18.91,88600.0
2009-03-12 12:10:00,18.91,18.99,18.9,18.95,137800.0,18.91,18.99,18.9,18.95,137800.0
2009-03-12 12:20:00,18.96,19.03,18.93,18.99,215500.0,18.96,19.03,18.93,18.99,215500.0
2009-03-12 12:30:00,19.0,19.1,18.98,19.06,169600.0,19.0,19.1,18.98,19.06,169600.0
2009-03-12 12:40:00,19.07,19.19,19.07,19.16,302200.0,19.07,19.19,19.07,19.16,302200.0
2009-03-12 12:50:00,19.15,19.29,19.1,19.25,264000.0,19.15,19.29,19.1,19.25,264000.0
2009-03-12 13:00:00,19.26,19.32,19.2,19.32,269700.0,19.26,19.32,19.2,19.32,269700.0
2009-03-12 13:10:00,19.31,19.33,19.24,19.26,188500.0,19.31,19.33,19.24,19.26,188500.0
2009-03-12 13:20:00,19.26,19.28,19.16,19.19,162800.0,19.26,19.28,19.16,19.19,162800.0
2009-03-12 13:30:00,19.19,19.28,19.19,19.23,153300.0,19.19,19.28,19.19,19.23,153300.0
2009-03-12 13:40:00,19.24,19.27,19.24,19.25,53200.0,19.24,19.27,19.24,19.25,53200.0
2009-03-12 13:50:00,19.25,19.32,19.23,19.28,175600.0,19.25,19.32,19.23,19.28,175600.0
2009-03-12 14:00:00,19.28,19.29,19.22,19.25,118300.0,19.28,19.29,19.22,19.25,118300.0
2009-03-12 14:10:00,19.26,19.42,19.26,19.41,224100.0,19.26,19.42,19.26,19.41,224100.0
2009-03-12 14:20:00,19.41,19.43,19.37,19.39,149300.0,19.41,19.43,19.37,19.39,149300.0
2009-03-12 14:30:00,19.39,19.43,19.33,19.38,437800.0,19.39,19.43,19.33,19.38,437800.0
2009-03-12 14:40:00,19.38,19.5,19.38,19.5,244500.0,19.38,19.5,19.38,19.5,244500.0
2009-03-12 14:50:00,19.5,19.51,19.3,19.31,441600.0,19.5,19.51,19.3,19.31,441600.0
2009-03-12 15:00:00,19.3,19.35,19.22,19.24,356400.0,19.3,19.35,19.22,19.24,356400.0
2009-03-12 15:10:00,19.24,19.35,19.24,19.34,427000.0,19.24,19.35,19.24,19.34,427000.0
2009-03-12 15:20:00,19.35,19.38,19.26,19.32,316600.0,19.35,19.38,19.26,19.32,316600.0
2009-03-12 15:30:00,19.32,19.33,19.26,19.28,348700.0,19.32,19.33,19.26,19.28,348700.0
2009-03-12 15:40:00,19.27,19.44,19.27,19.43,300900.0,19.27,19.44,19.27,19.43,300900.0
2009-03-12 15:50:00,19.44,19.46,19.38,19.43,556100.0,19.44,19.46,19.38,19.43,556100.0
2009-03-13 09:30:00,19.24,19.35,18.85,19.05,205700.0,19.24,19.35,18.85,19.05,205700.0
2009-03-13 09:40:00,19.06,19.12,18.83,19.0,313700.0,19.06,19.12,18.83,19.0,313700.0
2009-03-13 09:50:00,19.0,19.01,18.84,18.94,574900.0,19.0,19.01,18.84,18.94,574900.0
2009-03-13 10:00:00,18.94,18.94,18.89,18.93,355200.0,18.94,18.94,18.89,18.93,355200.0
2009-03-13 10:10:00,18.94,18.94,18.82,18.9,412000.0,18.94,18.94,18.82,18.9,412000.0
2009-03-13 10:20:00,18.89,18.89,18.63,18.66,400700.0,18.89,18.89,18.63,18.66,400700.0
2009-03-13 10:30:00,18.67,18.78,18.66,18.78,259400.0,18.67,18.78,18.66,18.78,259400.0
2009-03-13 10:40:00,18.78,18.92,18.77,18.87,443800.0,18.78,18.92,18.77,18.87,443800.0
2009-03-13 10:50:00,18.87,18.88,18.74,18.75,144200.0,18.87,18.88,18.74,18.75,144200.0
2009-03-13 11:00:00,18.74,18.8,18.72,18.72,176300.0,18.74,18.8,18.72,18.72,176300.0
2009-03-13 11:10:00,18.72,18.73,18.64,18.65,169900.0,18.72,18.73,18.64,18.65,169900.0
2009-03-13 11:20:00,18.65,18.65,18.56,18.6,255100.0,18.65,18.65,18.56,18.6,255100.0
2009-03-13 11:30:00,18.6,18.63,18.53,18.53,234300.0,18.6,18.63,18.53,18.53,234300.0
2009-03-13 11:40:00,18.53,18.59,18.47,18.53,260100.0,18.53,18.59,18.47,18.53,260100.0
2009-03-13 11:50:00,18.53,18.54,18.42,18.45,252100.0,18.53,18.54,18.42,18.45,252100.0
2009-03-13 12:00:00,18.44,18.52,18.44,18.44,153700.0,18.44,18.52,18.44,18.44,153700.0
2009-03-13 12:10:00,18.44,18.45,18.36,18.42,167200.0,18.44,18.45,18.36,18.42,167200.0
2009-03-13 12:20:00,18.42,18.45,18.4,18.44,175700.0,18.42,18.45,18.4,18.44,175700.0
2009-03-13 12:30:00,18.44,18.45,18.38,18.39,118200.0,18.44,18.45,18.38,18.39,118200.0
2009-03-13 12:40:00,18.39,18.45,18.39,18.43,191400.0,18.39,18.45,18.39,18.43,191400.0
2009-03-13 12:50:00,18.43,18.45,18.36,18.43,153900.0,18.43,18.45,18.36,18.43,153900.0
2009-03-13 13:00:00,18.43,18.45,18.42,18.43,143300.0,18.43,18.45,18.42,18.43,143300.0
2009-03-13 13:10:00,18.42,18.46,18.42,18.45,192700.0,18.42,18.46,18.42,18.45,192700.0
2009-03-13 13:20:00,18.45,18.46,18.43,18.44,192400.0,18.45,18.46,18.43,18.44,192400.0
2009-03-13 13:30:00,18.44,18.45,18.39,18.4,194700.0,18.44,18.45,18.39,18.4,194700.0
2009-03-13 13:40:00,18.4,18.43,18.38,18.42,130900.0,18.4,18.43,18.38,18.42,130900.0
2009-03-13 13:50:00,18.42,18.5,18.42,18.46,277000.0,18.42,18.5,18.42,18.46,277000.0
2009-03-13 14:00:00,18.46,18.54,18.46,18.52,404800.0,18.46,18.54,18.46,18.52,404800.0
2009-03-13 14:10:00,18.51,18.53,18.42,18.43,210900.0,18.51,18.53,18.42,18.43,210900.0
2009-03-13 14:20:00,18.43,18.45,18.33,18.38,275000.0,18.43,18.45,18.33,18.38,275000.0
2009-03-13 14:30:00,18.38,18.44,18.38,18.42,342800.0,18.38,18.44,18.38,18.42,342800.0
2009-03-13 14:40:00,18.42,18.48,18.39,18.45,194400.0,18.42,18.48,18.39,18.45,194400.0
2009-03-13 14:50:00,18.46,18.53,18.45,18.45,162800.0,18.46,18.53,18.45,18.45,162800.0
2009-03-13 15:00:00,18.46,18.6,18.44,18.6,202700.0,18.46,18.6,18.44,18.6,202700.0
2009-03-13 15:10:00,18.59,18.68,18.57,18.67,345200.0,18.59,18.68,18.57,18.67,345200.0
2009-03-13 15:20:00,18.67,18.72,18.66,18.67,242200.0,18.67,18.72,18.66,18.67,242200.0
2009-03-13 15:30:00,18.67,18.68,18.57,18.64,297600.0,18.67,18.68,18.57,18.64,297600.0
2009-03-13 15:40:00,18.64,18.68,18.57,18.58,330600.0,18.64,18.68,18.57,18.58,330600.0
2009-03-13 15:50:00,18.59,18.73,18.58,18.67,1048900.0,18.59,18.73,18.58,18.67,1048900.0
2009-03-16 09:30:00,18.81,18.96,18.69,18.93,287000.0,18.81,18.96,18.69,18.93,287000.0
2009-03-16 09:40:00,18.92,18.97,18.81,18.81,193300.0,18.92,18.97,18.81,18.81,193300.0
2009-03-16 09:50:00,18.81,18.87,18.61,18.68,231100.0,18.81,18.87,18.61,18.68,231100.0
2009-03-16 10:00:00,18.67,18.74,18.65,18.69,218600.0,18.67,18.74,18.65,18.69,218600.0
2009-03-16 10:10:00,18.69,18.69,18.43,18.46,268600.0,18.69,18.69,18.43,18.46,268600.0
2009-03-16 10:20:00,18.47,18.53,18.36,18.44,168400.0,18.47,18.53,18.36,18.44,168400.0
2009-03-16 10:30:00,18.45,18.53,18.43,18.52,204000.0,18.45,18.53,18.43,18.52,204000.0
2009-03-16 10:40:00,18.52,18.59,18.51,18.59,263100.0,18.52,18.59,18.51,18.59,263100.0
2009-03-16 10:50:00,18.58,18.59,18.52,18.52,227900.0,18.58,18.59,18.52,18.52,227900.0
2009-03-16 11:00:00,18.52,18.56,18.43,18.48,339500.0,18.52,18.56,18.43,18.48,339500.0
2009-03-16 11:10:00,18.48,18.64,18.48,18.64,255300.0,18.48,18.64,18.48,18.64,255300.0
2009-03-16 11:20:00,18.63,18.73,18.63,18.67,460900.0,18.63,18.73,18.63,18.67,460900.0
2009-03-16 11:30:00,18.67,18.75,18.66,18.74,248000.0,18.67,18.75,18.66,18.74,248000.0
2009-03-16 11:40:00,18.74,18.78,18.71,18.76,273600.0,18.74,18.78,18.71,18.76,273600.0
2009-03-16 11:50:00,18.75,18.76,18.68,18.69,195700.0,18.75,18.76,18.68,18.69,195700.0
2009-03-16 12:00:00,18.69,18.72,18.69,18.72,330500.0,18.69,18.72,18.69,18.72,330500.0
2009-03-16 12:10:00,18.71,18.77,18.71,18.77,210400.0,18.71,18.77,18.71,18.77,210400.0
2009-03-16 12:20:00,18.77,18.81,18.75,18.78,168900.0,18.77,18.81,18.75,18.78,168900.0
2009-03-16 12:30:00,18.79,18.88,18.78,18.85,144700.0,18.79,18.88,18.78,18.85,144700.0
2009-03-16 12:40:00,18.85,18.86,18.81,18.84,197400.0,18.85,18.86,18.81,18.84,197400.0
2009-03-16 12:50:00,18.85,19.0,18.85,18.98,217500.0,18.85,19.0,18.85,18.98,217500.0
2009-03-16 13:00:00,18.98,18.98,18.79,18.8,356500.0,18.98,18.98,18.79,18.8,356500.0
2009-03-16 13:10:00,18.81,18.81,18.8,18.8,65000.0,18.81,18.81,18.8,18.8,65000.0
2009-03-16 13:20:00,18.8,18.83,18.78,18.81,243600.0,18.8,18.83,18.78,18.81,243600.0
2009-03-16 13:30:00,18.82,18.83,18.8,18.81,151100.0,18.82,18.83,18.8,18.81,151100.0
2009-03-16 13:40:00,18.81,18.85,18.79,18.8,213900.0,18.81,18.85,18.79,18.8,213900.0
2009-03-16 13:50:00,18.8,18.81,18.71,18.76,347400.0,18.8,18.81,18.71,18.76,347400.0
2009-03-16 14:00:00,18.76,18.77,18.72,18.76,213800.0,18.76,18.77,18.72,18.76,213800.0
2009-03-16 14:10:00,18.76,18.76,18.72,18.75,355700.0,18.76,18.76,18.72,18.75,355700.0
2009-03-16 14:20:00,18.75,18.76,18.68,18.7,384300.0,18.75,18.76,18.68,18.7,384300.0
2009-03-16 14:30:00,18.71,18.73,18.65,18.66,515900.0,18.71,18.73,18.65,18.66,515900.0
2009-03-16 14:40:00,18.67,18.76,18.66,18.72,279400.0,18.67,18.76,18.66,18.72,279400.0
2009-03-16 14:50:00,18.72,18.74,18.62,18.62,314300.0,18.72,18.74,18.62,18.62,314300.0
2009-03-16 15:00:00,18.63,18.67,18.52,18.54,306100.0,18.63,18.67,18.52,18.54,306100.0
2009-03-16 15:10:00,18.53,18.6,18.5,18.53,254400.0,18.53,18.6,18.5,18.53,254400.0
2009-03-16 15:20:00,18.52,18.53,18.38,18.49,249100.0,18.52,18.53,18.38,18.49,249100.0
2009-03-16 15:30:00,18.49,18.53,18.37,18.38,325200.0,18.49,18.53,18.37,18.38,325200.0
2009-03-16 15:40:00,18.37,18.49,18.34,18.41,335200.0,18.37,18.49,18.34,18.41,335200.0
2009-03-16 15:50:00,18.42,18.48,18.41,18.45,481300.0,18.42,18.48,18.41,18.45,481300.0
2009-03-17 09:30:00,18.63,18.75,18.56,18.65,122400.0,18.63,18.75,18.56,18.65,122400.0
2009-03-17 09:40:00,18.65,18.65,18.4,18.41,124500.0,18.65,18.65,18.4,18.41,124500.0
2009-03-17 09:50:00,18.42,18.47,18.34,18.36,314100.0,18.42,18.47,18.34,18.36,314100.0
2009-03-17 10:00:00,18.36,18.46,18.3,18.33,229400.0,18.36,18.46,18.3,18.33,229400.0
2009-03-17 10:10:00,18.31,18.34,18.16,18.29,371300.0,18.31,18.34,18.16,18.29,371300.0
2009-03-17 10:20:00,18.3,18.49,18.3,18.35,269700.0,18.3,18.49,18.3,18.35,269700.0
2009-03-17 10:30:00,18.34,18.45,18.28,18.45,124600.0,18.34,18.45,18.28,18.45,124600.0
2009-03-17 10:40:00,18.45,18.62,18.42,18.57,254200.0,18.45,18.62,18.42,18.57,254200.0
2009-03-17 10:50:00,18.58,18.6,18.53,18.6,132100.0,18.58,18.6,18.53,18.6,132100.0
2009-03-17 11:00:00,18.6,18.6,18.55,18.6,142800.0,18.6,18.6,18.55,18.6,142800.0
2009-03-17 11:10:00,18.6,18.67,18.58,18.6,121700.0,18.6,18.67,18.58,18.6,121700.0
2009-03-17 11:20:00,18.6,18.62,18.51,18.51,134600.0,18.6,18.62,18.51,18.51,134600.0
2009-03-17 11:30:00,18.5,18.52,18.43,18.49,95800.0,18.5,18.52,18.43,18.49,95800.0
2009-03-17 11:40:00,18.49,18.55,18.48,18.52,56600.0,18.49,18.55,18.48,18.52,56600.0
2009-03-17 11:50:00,18.52,18.54,18.5,18.51,48000.0,18.52,18.54,18.5,18.51,48000.0
2009-03-17 12:00:00,18.51,18.52,18.43,18.43,145600.0,18.51,18.52,18.43,18.43,145600.0
2009-03-17 12:10:00,18.42,18.43,18.35,18.41,178300.0,18.42,18.43,18.35,18.41,178300.0
2009-03-17 12:20:00,18.41,18.46,18.41,18.43,119000.0,18.41,18.46,18.41,18.43,119000.0
2009-03-17 12:30:00,18.43,18.44,18.37,18.42,230000.0,18.43,18.44,18.37,18.42,230000.0
2009-03-17 12:40:00,18.43,18.48,18.42,18.44,169200.0,18.43,18.48,18.42,18.44,169200.0
2009-03-17 12:50:00,18.44,18.45,18.39,18.45,160100.0,18.44,18.45,18.39,18.45,160100.0
2009-03-17 13:00:00,18.45,18.45,18.36,18.4,102500.0,18.45,18.45,18.36,18.4,102500.0
2009-03-17 13:10:00,18.41,18.45,18.37,18.43,121800.0,18.41,18.45,18.37,18.43,121800.0
2009-03-17 13:20:00,18.44,18.5,18.42,18.46,129700.0,18.44,18.5,18.42,18.46,129700.0
2009-03-17 13:30:00,18.46,18.54,18.44,18.51,129100.0,18.46,18.54,18.44,18.51,129100.0
2009-03-17 13:40:00,18.51,18.52,18.45,18.49,248300.0,18.51,18.52,18.45,18.49,248300.0
2009-03-17 13:50:00,18.49,18.51,18.43,18.44,146200.0,18.49,18.51,18.43,18.44,146200.0
2009-03-17 14:00:00,18.45,18.48,18.42,18.46,103000.0,18.45,18.48,18.42,18.46,103000.0
2009-03-17 14:10:00,18.46,18.51,18.44,18.47,126500.0,18.46,18.51,18.44,18.47,126500.0
2009-03-17 14:20:00,18.47,18.51,18.4,18.42,143600.0,18.47,18.51,18.4,18.42,143600.0
2009-03-17 14:30:00,18.43,18.5,18.41,18.46,149000.0,18.43,18.5,18.41,18.46,149000.0
2009-03-17 14:40:00,18.45,18.62,18.45,18.59,234500.0,18.45,18.62,18.45,18.59,234500.0
2009-03-17 14:50:00,18.59,18.67,18.59,18.61,216900.0,18.59,18.67,18.59,18.61,216900.0
2009-03-17 15:00:00,18.61,18.84,18.59,18.84,344600.0,18.61,18.84,18.59,18.84,344600.0
2009-03-17 15:10:00,18.83,18.85,18.75,18.79,234900.0,18.83,18.85,18.75,18.79,234900.0
2009-03-17 15:20:00,18.79,18.82,18.71,18.75,227700.0,18.79,18.82,18.71,18.75,227700.0
2009-03-17 15:30:00,18.75,18.8,18.69,18.8,336200.0,18.75,18.8,18.69,18.8,336200.0
2009-03-17 15:40:00,18.8,18.91,18.79,18.87,491900.0,18.8,18.91,18.79,18.87,491900.0
2009-03-17 15:50:00,18.86,19.13,18.84,19.08,1241600.0,18.86,19.13,18.84,19.08,1241600.0
2009-03-18 09:30:00,19.38,20.14,19.34,20.08,1265000.0,19.38,20.14,19.34,20.08,1265000.0
2009-03-18 09:40:00,20.09,20.79,20.08,20.7,1248100.0,20.09,20.79,20.08,20.7,1248100.0
2009-03-18 09:50:00,20.7,20.76,20.45,20.66,895700.0,20.7,20.76,20.45,20.66,895700.0
2009-03-18 10:00:00,20.67,20.96,20.58,20.66,795100.0,20.67,20.96,20.58,20.66,795100.0
2009-03-18 10:10:00,20.66,20.75,20.51,20.6,414100.0,20.66,20.75,20.51,20.6,414100.0
2009-03-18 10:20:00,20.59,20.62,20.4,20.49,415200.0,20.59,20.62,20.4,20.49,415200.0
2009-03-18 10:30:00,20.49,20.55,20.35,20.44,542700.0,20.49,20.55,20.35,20.44,542700.0
2009-03-18 10:40:00,20.45,20.55,20.42,20.43,526300.0,20.45,20.55,20.42,20.43,526300.0
2009-03-18 10:50:00,20.44,20.5,20.39,20.5,268000.0,20.44,20.5,20.39,20.5,268000.0
2009-03-18 11:00:00,20.5,20.71,20.48,20.68,583700.0,20.5,20.71,20.48,20.68,583700.0
2009-03-18 11:10:00,20.68,20.72,20.62,20.66,216200.0,20.68,20.72,20.62,20.66,216200.0
2009-03-18 11:20:00,20.66,20.69,20.52,20.6,302900.0,20.66,20.69,20.52,20.6,302900.0
2009-03-18 11:30:00,20.59,20.66,20.55,20.55,187500.0,20.59,20.66,20.55,20.55,187500.0
2009-03-18 11:40:00,20.54,20.67,20.48,20.63,301300.0,20.54,20.67,20.48,20.63,301300.0
2009-03-18 11:50:00,20.63,20.88,20.63,20.88,333700.0,20.63,20.88,20.63,20.88,333700.0
2009-03-18 12:00:00,20.88,21.0,20.87,20.99,410100.0,20.88,21.0,20.87,20.99,410100.0
2009-03-18 12:10:00,20.99,21.24,20.92,21.2,663200.0,20.99,21.24,20.92,21.2,663200.0
2009-03-18 12:20:00,21.2,21.22,21.08,21.11,249700.0,21.2,21.22,21.08,21.11,249700.0
2009-03-18 12:30:00,21.12,21.16,20.97,21.0,399400.0,21.12,21.16,20.97,21.0,399400.0
2009-03-18 12:40:00,21.01,21.18,20.99,21.16,357400.0,21.01,21.18,20.99,21.16,357400.0
2009-03-18 12:50:00,21.16,21.24,21.1,21.24,216100.0,21.16,21.24,21.1,21.24,216100.0
2009-03-18 13:00:00,21.24,21.24,21.12,21.14,235400.0,21.24,21.24,21.12,21.14,235400.0
2009-03-18 13:10:00,21.14,21.15,20.94,20.97,190700.0,21.14,21.15,20.94,20.97,190700.0
2009-03-18 13:20:00,20.97,21.03,20.95,21.0,113100.0,20.97,21.03,20.95,21.0,113100.0
2009-03-18 13:30:00,21.0,21.01,20.96,20.98,99000.0,21.0,21.01,20.96,20.98,99000.0
2009-03-18 13:40:00,20.99,21.23,20.98,21.22,338900.0,20.99,21.23,20.98,21.22,338900.0
2009-03-18 13:50:00,21.21,21.43,21.21,21.41,547700.0,21.21,21.43,21.21,21.41,547700.0
2009-03-18 14:00:00,21.41,21.43,21.26,21.39,311900.0,21.41,21.43,21.26,21.39,311900.0
2009-03-18 14:10:00,21.39,21.89,21.35,21.83,495400.0,21.39,21.89,21.35,21.83,495400.0
2009-03-18 14:20:00,21.83,22.09,21.62,21.73,834100.0,21.83,22.09,21.62,21.73,834100.0
2009-03-18 14:30:00,21.74,21.82,21.52,21.58,641100.0,21.74,21.82,21.52,21.58,641100.0
2009-03-18 14:40:00,21.59,21.81,21.54,21.72,382400.0,21.59,21.81,21.54,21.72,382400.0
2009-03-18 14:50:00,21.71,21.74,21.58,21.6,359800.0,21.71,21.74,21.58,21.6,359800.0
2009-03-18 15:00:00,21.61,21.61,21.35,21.45,582400.0,21.61,21.61,21.35,21.45,582400.0
2009-03-18 15:10:00,21.44,21.51,21.16,21.2,674500.0,21.44,21.51,21.16,21.2,674500.0
2009-03-18 15:20:00,21.19,21.19,20.91,21.03,851600.0,21.19,21.19,20.91,21.03,851600.0
2009-03-18 15:30:00,21.04,21.14,20.91,21.14,690100.0,21.04,21.14,20.91,21.14,690100.0
2009-03-18 15:40:00,21.13,21.35,21.13,21.34,834400.0,21.13,21.35,21.13,21.34,834400.0
2009-03-18 15:50:00,21.34,21.46,21.29,21.3,1156600.0,21.34,21.46,21.29,21.3,1156600.0
2009-03-19 09:30:00,21.76,22.1,21.7,22.04,627700.0,21.76,22.1,21.7,22.04,627700.0
2009-03-19 09:40:00,22.02,22.05,21.79,21.99,383400.0,22.02,22.05,21.79,21.99,383400.0
2009-03-19 09:50:00,21.98,22.29,21.91,22.26,843400.0,21.98,22.29,21.91,22.26,843400.0
2009-03-19 10:00:00,22.24,22.58,22.23,22.39,790900.0,22.24,22.58,22.23,22.39,790900.0
2009-03-19 10:10:00,22.38,22.4,22.14,22.16,681000.0,22.38,22.4,22.14,22.16,681000.0
2009-03-19 10:20:00,22.16,22.21,21.93,21.93,411100.0,22.16,22.21,21.93,21.93,411100.0
2009-03-19 10:30:00,21.93,21.94,21.74,21.92,454500.0,21.93,21.94,21.74,21.92,454500.0
2009-03-19 10:40:00,21.93,21.99,21.69,21.71,638700.0,21.93,21.99,21.69,21.71,638700.0
2009-03-19 10:50:00,21.71,21.72,21.47,21.61,636200.0,21.71,21.72,21.47,21.61,636200.0
2009-03-19 11:00:00,21.6,21.72,21.43,21.43,516900.0,21.6,21.72,21.43,21.43,516900.0
2009-03-19 11:10:00,21.43,21.46,21.21,21.25,429700.0,21.43,21.46,21.21,21.25,429700.0
2009-03-19 11:20:00,21.26,21.3,21.11,21.11,268600.0,21.26,21.3,21.11,21.11,268600.0
2009-03-19 11:30:00,21.1,21.13,21.06,21.09,205400.0,21.1,21.13,21.06,21.09,205400.0
2009-03-19 11:40:00,21.09,21.09,20.97,20.98,217200.0,21.09,21.09,20.97,20.98,217200.0
2009-03-19 11:50:00,20.97,21.09,20.89,21.09,299500.0,20.97,21.09,20.89,21.09,299500.0
2009-03-19 12:00:00,21.1,21.2,21.07,21.15,256400.0,21.1,21.2,21.07,21.15,256400.0
2009-03-19 12:10:00,21.14,21.15,20.93,20.99,200600.0,21.14,21.15,20.93,20.99,200600.0
2009-03-19 12:20:00,20.99,21.05,20.97,21.03,88400.0,20.99,21.05,20.97,21.03,88400.0
2009-03-19 12:30:00,21.04,21.07,21.01,21.06,193400.0,21.04,21.07,21.01,21.06,193400.0
2009-03-19 12:40:00,21.06,21.07,21.0,21.06,131300.0,21.06,21.07,21.0,21.06,131300.0
2009-03-19 12:50:00,21.05,21.06,20.96,20.97,158500.0,21.05,21.06,20.96,20.97,158500.0
2009-03-19 13:00:00,20.97,21.02,20.96,20.98,126700.0,20.97,21.02,20.96,20.98,126700.0
2009-03-19 13:10:00,20.99,21.08,20.94,21.05,167100.0,20.99,21.08,20.94,21.05,167100.0
2009-03-19 13:20:00,21.05,21.11,21.03,21.07,168600.0,21.05,21.11,21.03,21.07,168600.0
2009-03-19 13:30:00,21.08,21.1,20.99,21.05,117000.0,21.08,21.1,20.99,21.05,117000.0
2009-03-19 13:40:00,21.04,21.1,21.04,21.08,87700.0,21.04,21.1,21.04,21.08,87700.0
2009-03-19 13:50:00,21.08,21.12,21.04,21.12,176000.0,21.08,21.12,21.04,21.12,176000.0
2009-03-19 14:00:00,21.12,21.22,21.11,21.2,275900.0,21.12,21.22,21.11,21.2,275900.0
2009-03-19 14:10:00,21.2,21.25,21.17,21.2,359700.0,21.2,21.25,21.17,21.2,359700.0
2009-03-19 14:20:00,21.21,21.21,21.14,21.19,178700.0,21.21,21.21,21.14,21.19,178700.0
2009-03-19 14:30:00,21.19,21.3,21.18,21.25,330700.0,21.19,21.3,21.18,21.25,330700.0
2009-03-19 14:40:00,21.25,21.3,21.23,21.27,154400.0,21.25,21.3,21.23,21.27,154400.0
2009-03-19 14:50:00,21.27,21.32,21.22,21.29,275500.0,21.27,21.32,21.22,21.29,275500.0
2009-03-19 15:00:00,21.29,21.4,21.28,21.38,235700.0,21.29,21.4,21.28,21.38,235700.0
2009-03-19 15:10:00,21.38,21.38,21.3,21.35,175700.0,21.38,21.38,21.3,21.35,175700.0
2009-03-19 15:20:00,21.35,21.37,21.26,21.29,285400.0,21.35,21.37,21.26,21.29,285400.0
2009-03-19 15:30:00,21.29,21.37,21.26,21.28,259600.0,21.29,21.37,21.26,21.28,259600.0
2009-03-19 15:40:00,21.28,21.35,21.23,21.33,321000.0,21.28,21.35,21.23,21.33,321000.0
2009-03-19 15:50:00,21.33,21.33,21.23,21.23,645200.0,21.33,21.33,21.23,21.23,645200.0
2009-03-20 09:30:00,21.25,21.3,21.0,21.14,1870900.0,21.25,21.3,21.0,21.14,1870900.0
2009-03-20 09:40:00,21.15,21.33,21.05,21.3,425900.0,21.15,21.33,21.05,21.3,425900.0
2009-03-20 09:50:00,21.31,21.71,21.31,21.63,719500.0,21.31,21.71,21.31,21.63,719500.0
2009-03-20 10:00:00,21.64,21.79,21.36,21.37,408400.0,21.64,21.79,21.36,21.37,408400.0
2009-03-20 10:10:00,21.37,21.42,21.16,21.17,162600.0,21.37,21.42,21.16,21.17,162600.0
2009-03-20 10:20:00,21.16,21.32,21.09,21.31,195300.0,21.16,21.32,21.09,21.31,195300.0
2009-03-20 10:30:00,21.31,21.32,21.06,21.06,142200.0,21.31,21.32,21.06,21.06,142200.0
2009-03-20 10:40:00,21.06,21.18,21.0,21.13,151300.0,21.06,21.18,21.0,21.13,151300.0
2009-03-20 10:50:00,21.13,21.22,21.04,21.17,102200.0,21.13,21.22,21.04,21.17,102200.0
2009-03-20 11:00:00,21.17,21.17,21.0,21.02,90900.0,21.17,21.17,21.0,21.02,90900.0
2009-03-20 11:10:00,21.01,21.02,20.88,20.92,113900.0,21.01,21.02,20.88,20.92,113900.0
2009-03-20 11:20:00,20.92,20.92,20.82,20.91,101800.0,20.92,20.92,20.82,20.91,101800.0
2009-03-20 11:30:00,20.92,21.03,20.87,21.03,99300.0,20.92,21.03,20.87,21.03,99300.0
2009-03-20 11:40:00,21.03,21.07,20.99,21.03,128900.0,21.03,21.07,20.99,21.03,128900.0
2009-03-20 11:50:00,21.03,21.08,20.97,21.07,104100.0,21.03,21.08,20.97,21.07,104100.0
2009-03-20 12:00:00,21.07,21.07,20.94,20.95,87600.0,21.07,21.07,20.94,20.95,87600.0
2009-03-20 12:10:00,20.94,21.04,20.94,21.03,77900.0,20.94,21.04,20.94,21.03,77900.0
2009-03-20 12:20:00,21.04,21.05,20.95,20.97,81300.0,21.04,21.05,20.95,20.97,81300.0
2009-03-20 12:30:00,20.96,21.05,20.96,20.96,124000.0,20.96,21.05,20.96,20.96,124000.0
2009-03-20 12:40:00,20.95,21.01,20.93,20.95,163600.0,20.95,21.01,20.93,20.95,163600.0
2009-03-20 12:50:00,20.94,20.95,20.76,20.77,170100.0,20.94,20.95,20.76,20.77,170100.0
2009-03-20 13:00:00,20.76,20.78,20.66,20.66,112300.0,20.76,20.78,20.66,20.66,112300.0
2009-03-20 13:10:00,20.67,20.72,20.64,20.64,104300.0,20.67,20.72,20.64,20.64,104300.0
2009-03-20 13:20:00,20.64,20.65,20.55,20.55,141800.0,20.64,20.65,20.55,20.55,141800.0
2009-03-20 13:30:00,20.54,20.62,20.5,20.5,89100.0,20.54,20.62,20.5,20.5,89100.0
2009-03-20 13:40:00,20.51,20.56,20.48,20.51,139300.0,20.51,20.56,20.48,20.51,139300.0
2009-03-20 13:50:00,20.51,20.53,20.45,20.48,183500.0,20.51,20.53,20.45,20.48,183500.0
2009-03-20 14:00:00,20.48,20.56,20.4,20.42,179500.0,20.48,20.56,20.4,20.42,179500.0
2009-03-20 14:10:00,20.43,20.51,20.41,20.44,116700.0,20.43,20.51,20.41,20.44,116700.0
2009-03-20 14:20:00,20.44,20.55,20.42,20.54,147500.0,20.44,20.55,20.42,20.54,147500.0
2009-03-20 14:30:00,20.53,20.61,20.5,20.59,210200.0,20.53,20.61,20.5,20.59,210200.0
2009-03-20 14:40:00,20.59,20.59,20.45,20.53,181100.0,20.59,20.59,20.45,20.53,181100.0
2009-03-20 14:50:00,20.53,20.63,20.46,20.6,155900.0,20.53,20.63,20.46,20.6,155900.0
2009-03-20 15:00:00,20.59,20.68,20.59,20.64,162500.0,20.59,20.68,20.59,20.64,162500.0
2009-03-20 15:10:00,20.65,20.7,20.51,20.52,220600.0,20.65,20.7,20.51,20.52,220600.0
2009-03-20 15:20:00,20.52,20.63,20.51,20.55,184700.0,20.52,20.63,20.51,20.55,184700.0
2009-03-20 15:30:00,20.56,20.7,20.56,20.61,241200.0,20.56,20.7,20.56,20.61,241200.0
2009-03-20 15:40:00,20.62,20.63,20.49,20.5,260100.0,20.62,20.63,20.49,20.5,260100.0
2009-03-20 15:50:00,20.5,20.61,20.39,20.51,739900.0,20.5,20.61,20.39,20.51,739900.0
2009-03-23 09:30:00,21.24,21.32,21.01,21.3,300200.0,21.24,21.32,21.01,21.3,300200.0
2009-03-23 09:40:00,21.31,21.56,21.31,21.44,495000.0,21.31,21.56,21.31,21.44,495000.0
2009-03-23 09:50:00,21.42,21.63,21.33,21.61,385800.0,21.42,21.63,21.33,21.61,385800.0
2009-03-23 10:00:00,21.62,21.82,21.59,21.75,495400.0,21.62,21.82,21.59,21.75,495400.0
2009-03-23 10:10:00,21.75,21.77,21.58,21.74,325500.0,21.75,21.77,21.58,21.74,325500.0
2009-03-23 10:20:00,21.74,21.76,21.62,21.63,218400.0,21.74,21.76,21.62,21.63,218400.0
2009-03-23 10:30:00,21.63,21.8,21.6,21.69,169300.0,21.63,21.8,21.6,21.69,169300.0
2009-03-23 10:40:00,21.69,21.72,21.66,21.67,160500.0,21.69,21.72,21.66,21.67,160500.0
2009-03-23 10:50:00,21.67,21.73,21.62,21.69,512400.0,21.67,21.73,21.62,21.69,512400.0
2009-03-23 11:00:00,21.69,21.74,21.64,21.66,178200.0,21.69,21.74,21.64,21.66,178200.0
2009-03-23 11:10:00,21.65,21.74,21.6,21.73,252300.0,21.65,21.74,21.6,21.73,252300.0
2009-03-23 11:20:00,21.74,21.8,21.71,21.76,243000.0,21.74,21.8,21.71,21.76,243000.0
2009-03-23 11:30:00,21.75,21.85,21.74,21.84,359600.0,21.75,21.85,21.74,21.84,359600.0
2009-03-23 11:40:00,21.83,21.92,21.81,21.88,138400.0,21.83,21.92,21.81,21.88,138400.0
2009-03-23 11:50:00,21.88,21.98,21.87,21.93,231300.0,21.88,21.98,21.87,21.93,231300.0
2009-03-23 12:00:00,21.92,21.94,21.89,21.92,151700.0,21.92,21.94,21.89,21.92,151700.0
2009-03-23 12:10:00,21.92,21.96,21.89,21.91,189700.0,21.92,21.96,21.89,21.91,189700.0
2009-03-23 12:20:00,21.91,22.07,21.91,22.05,271100.0,21.91,22.07,21.91,22.05,271100.0
2009-03-23 12:30:00,22.04,22.04,21.94,21.96,168900.0,22.04,22.04,21.94,21.96,168900.0
2009-03-23 12:40:00,21.96,21.99,21.95,21.97,156900.0,21.96,21.99,21.95,21.97,156900.0
2009-03-23 12:50:00,21.97,22.04,21.97,22.03,127100.0,21.97,22.04,21.97,22.03,127100.0
2009-03-23 13:00:00,22.03,22.03,21.96,22.0,119200.0,22.03,22.03,21.96,22.0,119200.0
2009-03-23 13:10:00,22.01,22.08,21.99,22.01,121400.0,22.01,22.08,21.99,22.01,121400.0
2009-03-23 13:20:00,22.0,22.0,21.87,21.94,270600.0,22.0,22.0,21.87,21.94,270600.0
2009-03-23 13:30:00,21.94,21.99,21.85,21.97,249400.0,21.94,21.99,21.85,21.97,249400.0
2009-03-23 13:40:00,21.96,22.05,21.92,22.0,156300.0,21.96,22.05,21.92,22.0,156300.0
2009-03-23 13:50:00,22.0,22.06,21.94,22.02,253600.0,22.0,22.06,21.94,22.02,253600.0
2009-03-23 14:00:00,22.02,22.08,21.99,22.01,102900.0,22.02,22.08,21.99,22.01,102900.0
2009-03-23 14:10:00,22.01,22.03,21.91,21.98,223000.0,22.01,22.03,21.91,21.98,223000.0
2009-03-23 14:20:00,21.99,22.11,21.99,22.1,152700.0,21.99,22.11,21.99,22.1,152700.0
2009-03-23 14:30:00,22.11,22.18,22.09,22.14,195600.0,22.11,22.18,22.09,22.14,195600.0
2009-03-23 14:40:00,22.14,22.25,22.14,22.25,298100.0,22.14,22.25,22.14,22.25,298100.0
2009-03-23 14:50:00,22.25,22.38,22.23,22.34,518900.0,22.25,22.38,22.23,22.34,518900.0
2009-03-23 15:00:00,22.34,22.39,22.26,22.3,485300.0,22.34,22.39,22.26,22.3,485300.0
2009-03-23 15:10:00,22.31,22.49,22.3,22.43,420100.0,22.31,22.49,22.3,22.43,420100.0
2009-03-23 15:20:00,22.42,22.46,22.39,22.44,533300.0,22.42,22.46,22.39,22.44,533300.0
2009-03-23 15:30:00,22.43,22.53,22.4,22.52,471700.0,22.43,22.53,22.4,22.52,471700.0
2009-03-23 15:40:00,22.52,22.59,22.43,22.58,558100.0,22.52,22.59,22.43,22.58,558100.0
2009-03-23 15:50:00,22.59,22.68,22.54,22.68,727800.0,22.59,22.68,22.54,22.68,727800.0
2009-03-24 09:30:00,22.57,22.59,22.19,22.26,290000.0,22.57,22.59,22.19,22.26,290000.0
2009-03-24 09:40:00,22.26,22.53,21.98,22.06,290800.0,22.26,22.53,21.98,22.06,290800.0
2009-03-24 09:50:00,22.06,22.48,21.82,22.34,640400.0,22.06,22.48,21.82,22.34,640400.0
2009-03-24 10:00:00,22.34,22.39,22.07,22.17,267900.0,22.34,22.39,22.07,22.17,267900.0
2009-03-24 10:10:00,22.16,22.16,21.93,21.93,229600.0,22.16,22.16,21.93,21.93,229600.0
2009-03-24 10:20:00,21.91,22.0,21.82,21.95,316800.0,21.91,22.0,21.82,21.95,316800.0
2009-03-24 10:30:00,21.95,22.02,21.88,21.96,268400.0,21.95,22.02,21.88,21.96,268400.0
2009-03-24 10:40:00,21.96,22.07,21.93,21.97,275200.0,21.96,22.07,21.93,21.97,275200.0
2009-03-24 10:50:00,21.97,22.03,21.96,21.96,122300.0,21.97,22.03,21.96,21.96,122300.0
2009-03-24 11:00:00,21.96,22.07,21.92,22.05,117300.0,21.96,22.07,21.92,22.05,117300.0
2009-03-24 11:10:00,22.05,22.16,21.97,22.14,207900.0,22.05,22.16,21.97,22.14,207900.0
2009-03-24 11:20:00,22.14,22.16,22.03,22.03,152500.0,22.14,22.16,22.03,22.03,152500.0
2009-03-24 11:30:00,22.02,22.2,21.96,22.06,318600.0,22.02,22.2,21.96,22.06,318600.0
2009-03-24 11:40:00,22.07,22.07,21.85,21.89,202200.0,22.07,22.07,21.85,21.89,202200.0
2009-03-24 11:50:00,21.89,21.9,21.76,21.8,104300.0,21.89,21.9,21.76,21.8,104300.0
2009-03-24 12:00:00,21.79,21.89,21.72,21.76,166300.0,21.79,21.89,21.72,21.76,166300.0
2009-03-24 12:10:00,21.75,22.0,21.72,22.0,163600.0,21.75,22.0,21.72,22.0,163600.0
2009-03-24 12:20:00,21.99,22.07,21.93,21.99,218700.0,21.99,22.07,21.93,21.99,218700.0
2009-03-24 12:30:00,21.99,22.01,21.92,21.92,140500.0,21.99,22.01,21.92,21.92,140500.0
2009-03-24 12:40:00,21.93,22.01,21.91,22.0,53700.0,21.93,22.01,21.91,22.0,53700.0
2009-03-24 12:50:00,22.01,22.12,21.97,22.11,97500.0,22.01,22.12,21.97,22.11,97500.0
2009-03-24 13:00:00,22.11,22.14,21.99,22.11,191100.0,22.11,22.14,21.99,22.11,191100.0
2009-03-24 13:10:00,22.12,22.23,22.09,22.15,219200.0,22.12,22.23,22.09,22.15,219200.0
2009-03-24 13:20:00,22.15,22.21,22.15,22.16,88200.0,22.15,22.21,22.15,22.16,88200.0
2009-03-24 13:30:00,22.15,22.16,21.98,22.0,136700.0,22.15,22.16,21.98,22.0,136700.0
2009-03-24 13:40:00,22.0,22.08,21.98,22.0,61100.0,22.0,22.08,21.98,22.0,61100.0
2009-03-24 13:50:00,22.0,22.06,21.91,22.03,121300.0,22.0,22.06,21.91,22.03,121300.0
2009-03-24 14:00:00,22.03,22.08,21.97,22.06,118000.0,22.03,22.08,21.97,22.06,118000.0
2009-03-24 14:10:00,22.07,22.08,21.98,21.98,108300.0,22.07,22.08,21.98,21.98,108300.0
2009-03-24 14:20:00,21.99,22.08,21.91,21.92,129000.0,21.99,22.08,21.91,21.92,129000.0
2009-03-24 14:30:00,21.92,22.01,21.91,22.01,270000.0,21.92,22.01,21.91,22.01,270000.0
2009-03-24 14:40:00,22.01,22.05,21.99,22.01,133100.0,22.01,22.05,21.99,22.01,133100.0
2009-03-24 14:50:00,22.01,22.05,21.92,22.0,153200.0,22.01,22.05,21.92,22.0,153200.0
2009-03-24 15:00:00,22.0,22.05,21.94,21.99,235800.0,22.0,22.05,21.94,21.99,235800.0
2009-03-24 15:10:00,21.99,22.09,21.96,22.08,249500.0,21.99,22.09,21.96,22.08,249500.0
2009-03-24 15:20:00,22.08,22.14,22.0,22.09,399200.0,22.08,22.14,22.0,22.09,399200.0
2009-03-24 15:30:00,22.1,22.17,22.02,22.13,303000.0,22.1,22.17,22.02,22.13,303000.0
2009-03-24 15:40:00,22.14,22.15,21.97,21.98,475900.0,22.14,22.15,21.97,21.98,475900.0
2009-03-24 15:50:00,21.97,22.01,21.83,21.86,930800.0,21.97,22.01,21.83,21.86,930800.0
2009-03-25 09:30:00,21.99,22.25,21.91,22.09,474000.0,21.99,22.25,21.91,22.09,474000.0
2009-03-25 09:40:00,22.09,22.15,21.93,22.05,343500.0,22.09,22.15,21.93,22.05,343500.0
2009-03-25 09:50:00,22.04,22.17,22.03,22.12,254700.0,22.04,22.17,22.03,22.12,254700.0
2009-03-25 10:00:00,22.14,22.32,22.13,22.2,384100.0,22.14,22.32,22.13,22.2,384100.0
2009-03-25 10:10:00,22.21,22.25,22.17,22.22,220700.0,22.21,22.25,22.17,22.22,220700.0
2009-03-25 10:20:00,22.22,22.23,21.98,21.99,281300.0,22.22,22.23,21.98,21.99,281300.0
2009-03-25 10:30:00,21.99,22.06,21.94,22.03,323200.0,21.99,22.06,21.94,22.03,323200.0
2009-03-25 10:40:00,22.03,22.04,21.92,21.96,203400.0,22.03,22.04,21.92,21.96,203400.0
2009-03-25 10:50:00,21.96,22.0,21.87,21.93,273200.0,21.96,22.0,21.87,21.93,273200.0
2009-03-25 11:00:00,21.94,22.13,21.93,22.13,285500.0,21.94,22.13,21.93,22.13,285500.0
2009-03-25 11:10:00,22.14,22.2,22.0,22.02,262000.0,22.14,22.2,22.0,22.02,262000.0
2009-03-25 11:20:00,22.04,22.14,22.02,22.1,194100.0,22.04,22.14,22.02,22.1,194100.0
2009-03-25 11:30:00,22.11,22.22,22.02,22.13,234200.0,22.11,22.22,22.02,22.13,234200.0
2009-03-25 11:40:00,22.12,22.26,22.07,22.24,160600.0,22.12,22.26,22.07,22.24,160600.0
2009-03-25 11:50:00,22.24,22.32,22.2,22.28,174900.0,22.24,22.32,22.2,22.28,174900.0
2009-03-25 12:00:00,22.28,22.44,22.25,22.42,210300.0,22.28,22.44,22.25,22.42,210300.0
2009-03-25 12:10:00,22.4,22.42,22.25,22.26,121100.0,22.4,22.42,22.25,22.26,121100.0
2009-03-25 12:20:00,22.27,22.28,22.19,22.25,147400.0,22.27,22.28,22.19,22.25,147400.0
2009-03-25 12:30:00,22.24,22.25,22.13,22.19,83100.0,22.24,22.25,22.13,22.19,83100.0
2009-03-25 12:40:00,22.18,22.2,22.04,22.05,128900.0,22.18,22.2,22.04,22.05,128900.0
2009-03-25 12:50:00,22.04,22.08,22.01,22.08,101900.0,22.04,22.08,22.01,22.08,101900.0
2009-03-25 13:00:00,22.08,22.21,22.07,22.14,335900.0,22.08,22.21,22.07,22.14,335900.0
2009-03-25 13:10:00,22.13,22.15,22.0,22.01,375600.0,22.13,22.15,22.0,22.01,375600.0
2009-03-25 13:20:00,22.01,22.04,21.93,22.0,373400.0,22.01,22.04,21.93,22.0,373400.0
2009-03-25 13:30:00,22.0,22.06,21.86,21.86,345300.0,22.0,22.06,21.86,21.86,345300.0
2009-03-25 13:40:00,21.86,22.0,21.83,21.99,228700.0,21.86,22.0,21.83,21.99,228700.0
2009-03-25 13:50:00,22.0,22.09,21.95,21.96,123500.0,22.0,22.09,21.95,21.96,123500.0
2009-03-25 14:00:00,21.96,21.96,21.66,21.67,193900.0,21.96,21.96,21.66,21.67,193900.0
2009-03-25 14:10:00,21.69,21.75,21.65,21.72,130800.0,21.69,21.75,21.65,21.72,130800.0
2009-03-25 14:20:00,21.72,21.87,21.68,21.82,216500.0,21.72,21.87,21.68,21.82,216500.0
2009-03-25 14:30:00,21.82,21.83,21.67,21.68,148900.0,21.82,21.83,21.67,21.68,148900.0
2009-03-25 14:40:00,21.68,21.68,21.5,21.64,278500.0,21.68,21.68,21.5,21.64,278500.0
2009-03-25 14:50:00,21.64,21.71,21.55,21.6,229600.0,21.64,21.71,21.55,21.6,229600.0
2009-03-25 15:00:00,21.61,21.68,21.54,21.64,196900.0,21.61,21.68,21.54,21.64,196900.0
2009-03-25 15:10:00,21.64,21.72,21.63,21.68,230400.0,21.64,21.72,21.63,21.68,230400.0
2009-03-25 15:20:00,21.68,21.94,21.66,21.92,529300.0,21.68,21.94,21.66,21.92,529300.0
2009-03-25 15:30:00,21.9,21.98,21.87,21.9,269000.0,21.9,21.98,21.87,21.9,269000.0
2009-03-25 15:40:00,21.9,22.03,21.84,21.94,315100.0,21.9,22.03,21.84,21.94,315100.0
2009-03-25 15:50:00,21.93,22.2,21.87,22.1,600000.0,21.93,22.2,21.87,22.1,600000.0
2009-03-26 09:30:00,22.34,22.66,22.18,22.47,196000.0,22.34,22.66,22.18,22.47,196000.0
2009-03-26 09:40:00,22.5,22.6,22.37,22.41,222200.0,22.5,22.6,22.37,22.41,222200.0
2009-03-26 09:50:00,22.41,22.52,22.33,22.49,220000.0,22.41,22.52,22.33,22.49,220000.0
2009-03-26 10:00:00,22.47,22.59,22.44,22.44,178900.0,22.47,22.59,22.44,22.44,178900.0
2009-03-26 10:10:00,22.43,22.46,22.23,22.41,149600.0,22.43,22.46,22.23,22.41,149600.0
2009-03-26 10:20:00,22.42,22.45,22.28,22.3,197400.0,22.42,22.45,22.28,22.3,197400.0
2009-03-26 10:30:00,22.3,22.46,22.29,22.39,315200.0,22.3,22.46,22.29,22.39,315200.0
2009-03-26 10:40:00,22.38,22.49,22.26,22.26,121300.0,22.38,22.49,22.26,22.26,121300.0
2009-03-26 10:50:00,22.25,22.36,22.24,22.3,121200.0,22.25,22.36,22.24,22.3,121200.0
2009-03-26 11:00:00,22.3,22.43,22.27,22.35,171400.0,22.3,22.43,22.27,22.35,171400.0
2009-03-26 11:10:00,22.34,22.38,22.31,22.36,194700.0,22.34,22.38,22.31,22.36,194700.0
2009-03-26 11:20:00,22.36,22.49,22.34,22.36,109700.0,22.36,22.49,22.34,22.36,109700.0
2009-03-26 11:30:00,22.35,22.42,22.35,22.4,155100.0,22.35,22.42,22.35,22.4,155100.0
2009-03-26 11:40:00,22.4,22.45,22.37,22.42,70700.0,22.4,22.45,22.37,22.42,70700.0
2009-03-26 11:50:00,22.42,22.48,22.35,22.48,138200.0,22.42,22.48,22.35,22.48,138200.0
2009-03-26 12:00:00,22.48,22.58,22.44,22.57,110400.0,22.48,22.58,22.44,22.57,110400.0
2009-03-26 12:10:00,22.56,22.6,22.51,22.6,104700.0,22.56,22.6,22.51,22.6,104700.0
2009-03-26 12:20:00,22.6,22.69,22.59,22.66,191400.0,22.6,22.69,22.59,22.66,191400.0
2009-03-26 12:30:00,22.66,22.66,22.52,22.59,159600.0,22.66,22.66,22.52,22.59,159600.0
2009-03-26 12:40:00,22.58,22.61,22.46,22.54,166800.0,22.58,22.61,22.46,22.54,166800.0
2009-03-26 12:50:00,22.54,22.55,22.43,22.44,116600.0,22.54,22.55,22.43,22.44,116600.0
2009-03-26 13:00:00,22.44,22.73,22.44,22.7,178100.0,22.44,22.73,22.44,22.7,178100.0
2009-03-26 13:10:00,22.71,22.75,22.67,22.7,98900.0,22.71,22.75,22.67,22.7,98900.0
2009-03-26 13:20:00,22.7,22.85,22.7,22.78,153900.0,22.7,22.85,22.7,22.78,153900.0
2009-03-26 13:30:00,22.78,22.81,22.71,22.72,102700.0,22.78,22.81,22.71,22.72,102700.0
2009-03-26 13:40:00,22.72,22.82,22.72,22.8,151300.0,22.72,22.82,22.72,22.8,151300.0
2009-03-26 13:50:00,22.8,22.87,22.78,22.83,105500.0,22.8,22.87,22.78,22.83,105500.0
2009-03-26 14:00:00,22.82,22.9,22.81,22.82,93100.0,22.82,22.9,22.81,22.82,93100.0
2009-03-26 14:10:00,22.82,22.9,22.78,22.78,154700.0,22.82,22.9,22.78,22.78,154700.0
2009-03-26 14:20:00,22.78,22.83,22.7,22.72,281500.0,22.78,22.83,22.7,22.72,281500.0
2009-03-26 14:30:00,22.73,22.82,22.67,22.76,374300.0,22.73,22.82,22.67,22.76,374300.0
2009-03-26 14:40:00,22.76,22.82,22.71,22.73,247700.0,22.76,22.82,22.71,22.73,247700.0
2009-03-26 14:50:00,22.72,22.8,22.62,22.64,406200.0,22.72,22.8,22.62,22.64,406200.0
2009-03-26 15:00:00,22.63,22.8,22.6,22.76,348900.0,22.63,22.8,22.6,22.76,348900.0
2009-03-26 15:10:00,22.75,22.79,22.67,22.7,201000.0,22.75,22.79,22.67,22.7,201000.0
2009-03-26 15:20:00,22.71,22.86,22.69,22.77,462900.0,22.71,22.86,22.69,22.77,462900.0
2009-03-26 15:30:00,22.77,22.85,22.72,22.84,372300.0,22.77,22.85,22.72,22.84,372300.0
2009-03-26 15:40:00,22.84,23.0,22.84,22.98,707300.0,22.84,23.0,22.84,22.98,707300.0
2009-03-26 15:50:00,22.98,23.0,22.86,22.93,791200.0,22.98,23.0,22.86,22.93,791200.0
2009-03-27 09:30:00,22.55,22.73,22.41,22.42,197800.0,22.55,22.73,22.41,22.42,197800.0
2009-03-27 09:40:00,22.43,22.45,22.17,22.22,217400.0,22.43,22.45,22.17,22.22,217400.0
2009-03-27 09:50:00,22.24,22.39,22.15,22.39,145600.0,22.24,22.39,22.15,22.39,145600.0
2009-03-27 10:00:00,22.38,22.42,22.04,22.08,244300.0,22.38,22.42,22.04,22.08,244300.0
2009-03-27 10:10:00,22.08,22.3,22.08,22.29,172400.0,22.08,22.3,22.08,22.29,172400.0
2009-03-27 10:20:00,22.28,22.32,22.2,22.3,239800.0,22.28,22.32,22.2,22.3,239800.0
2009-03-27 10:30:00,22.27,22.51,22.24,22.39,206800.0,22.27,22.51,22.24,22.39,206800.0
2009-03-27 10:40:00,22.4,22.52,22.35,22.41,147800.0,22.4,22.52,22.35,22.41,147800.0
2009-03-27 10:50:00,22.4,22.54,22.37,22.41,134800.0,22.4,22.54,22.37,22.41,134800.0
2009-03-27 11:00:00,22.4,22.4,22.21,22.35,159100.0,22.4,22.4,22.21,22.35,159100.0
2009-03-27 11:10:00,22.35,22.4,22.28,22.32,74700.0,22.35,22.4,22.28,22.32,74700.0
2009-03-27 11:20:00,22.31,22.38,22.27,22.3,76000.0,22.31,22.38,22.27,22.3,76000.0
2009-03-27 11:30:00,22.3,22.36,22.24,22.3,53600.0,22.3,22.36,22.24,22.3,53600.0
2009-03-27 11:40:00,22.29,22.39,22.28,22.36,104100.0,22.29,22.39,22.28,22.36,104100.0
2009-03-27 11:50:00,22.36,22.39,22.3,22.33,58800.0,22.36,22.39,22.3,22.33,58800.0
2009-03-27 12:00:00,22.31,22.37,22.22,22.29,106600.0,22.31,22.37,22.22,22.29,106600.0
2009-03-27 12:10:00,22.28,22.28,22.06,22.06,201600.0,22.28,22.28,22.06,22.06,201600.0
2009-03-27 12:20:00,22.07,22.12,22.01,22.09,107100.0,22.07,22.12,22.01,22.09,107100.0
2009-03-27 12:30:00,22.08,22.2,22.07,22.08,82200.0,22.08,22.2,22.07,22.08,82200.0
2009-03-27 12:40:00,22.08,22.21,22.08,22.16,214300.0,22.08,22.21,22.08,22.16,214300.0
2009-03-27 12:50:00,22.16,22.18,22.0,22.03,134200.0,22.16,22.18,22.0,22.03,134200.0
2009-03-27 13:00:00,22.03,22.06,21.9,21.96,184200.0,22.03,22.06,21.9,21.96,184200.0
2009-03-27 13:10:00,21.95,22.05,21.94,22.04,52800.0,21.95,22.05,21.94,22.04,52800.0
2009-03-27 13:20:00,22.04,22.07,22.01,22.02,90200.0,22.04,22.07,22.01,22.02,90200.0
2009-03-27 13:30:00,22.02,22.12,21.98,22.0,96600.0,22.02,22.12,21.98,22.0,96600.0
2009-03-27 13:40:00,22.0,22.01,21.92,21.95,49400.0,22.0,22.01,21.92,21.95,49400.0
2009-03-27 13:50:00,21.95,21.95,21.84,21.92,94500.0,21.95,21.95,21.84,21.92,94500.0
2009-03-27 14:00:00,21.93,22.01,21.88,21.97,133300.0,21.93,22.01,21.88,21.97,133300.0
2009-03-27 14:10:00,21.97,22.04,21.93,22.03,74300.0,21.97,22.04,21.93,22.03,74300.0
2009-03-27 14:20:00,22.03,22.13,22.02,22.06,92700.0,22.03,22.13,22.02,22.06,92700.0
2009-03-27 14:30:00,22.06,22.09,21.99,22.0,80600.0,22.06,22.09,21.99,22.0,80600.0
2009-03-27 14:40:00,21.99,22.01,21.86,21.95,170800.0,21.99,22.01,21.86,21.95,170800.0
2009-03-27 14:50:00,21.94,22.01,21.92,22.0,110200.0,21.94,22.01,21.92,22.0,110200.0
2009-03-27 15:00:00,22.0,22.02,21.95,21.98,294100.0,22.0,22.02,21.95,21.98,294100.0
2009-03-27 15:10:00,21.98,22.0,21.88,21.99,149000.0,21.98,22.0,21.88,21.99,149000.0
2009-03-27 15:20:00,22.0,22.0,21.89,21.9,139800.0,22.0,22.0,21.89,21.9,139800.0
2009-03-27 15:30:00,21.9,21.97,21.85,21.87,230600.0,21.9,21.97,21.85,21.87,230600.0
2009-03-27 15:40:00,21.87,21.97,21.83,21.9,248200.0,21.87,21.97,21.83,21.9,248200.0
2009-03-27 15:50:00,21.9,21.98,21.81,21.85,455900.0,21.9,21.98,21.81,21.85,455900.0
2009-03-30 09:30:00,21.33,21.48,20.94,21.08,394300.0,21.33,21.48,20.94,21.08,394300.0
2009-03-30 09:40:00,21.07,21.1,20.89,21.02,286600.0,21.07,21.1,20.89,21.02,286600.0
2009-03-30 09:50:00,21.02,21.02,20.81,20.88,236200.0,21.02,21.02,20.81,20.88,236200.0
2009-03-30 10:00:00,20.87,20.9,20.59,20.82,370100.0,20.87,20.9,20.59,20.82,370100.0
2009-03-30 10:10:00,20.83,20.85,20.6,20.67,269600.0,20.83,20.85,20.6,20.67,269600.0
2009-03-30 10:20:00,20.67,20.75,20.53,20.7,148300.0,20.67,20.75,20.53,20.7,148300.0
2009-03-30 10:30:00,20.71,20.71,20.5,20.59,240300.0,20.71,20.71,20.5,20.59,240300.0
2009-03-30 10:40:00,20.6,20.68,20.56,20.67,86600.0,20.6,20.68,20.56,20.67,86600.0
2009-03-30 10:50:00,20.68,20.8,20.66,20.73,95800.0,20.68,20.8,20.66,20.73,95800.0
2009-03-30 11:00:00,20.73,20.73,20.58,20.64,107300.0,20.73,20.73,20.58,20.64,107300.0
2009-03-30 11:10:00,20.63,20.8,20.63,20.73,168500.0,20.63,20.8,20.63,20.73,168500.0
2009-03-30 11:20:00,20.74,20.82,20.6,20.6,147800.0,20.74,20.82,20.6,20.6,147800.0
2009-03-30 11:30:00,20.6,20.65,20.53,20.64,122700.0,20.6,20.65,20.53,20.64,122700.0
2009-03-30 11:40:00,20.64,20.7,20.61,20.69,115300.0,20.64,20.7,20.61,20.69,115300.0
2009-03-30 11:50:00,20.7,20.74,20.64,20.72,150800.0,20.7,20.74,20.64,20.72,150800.0
2009-03-30 12:00:00,20.72,20.79,20.68,20.69,120400.0,20.72,20.79,20.68,20.69,120400.0
2009-03-30 12:10:00,20.69,20.79,20.63,20.78,132400.0,20.69,20.79,20.63,20.78,132400.0
2009-03-30 12:20:00,20.79,20.83,20.77,20.8,123500.0,20.79,20.83,20.77,20.8,123500.0
2009-03-30 12:30:00,20.8,20.88,20.74,20.85,100900.0,20.8,20.88,20.74,20.85,100900.0
2009-03-30 12:40:00,20.85,20.87,20.76,20.76,79200.0,20.85,20.87,20.76,20.76,79200.0
2009-03-30 12:50:00,20.76,20.79,20.67,20.68,108500.0,20.76,20.79,20.67,20.68,108500.0
2009-03-30 13:00:00,20.69,20.72,20.62,20.64,57600.0,20.69,20.72,20.62,20.64,57600.0
2009-03-30 13:10:00,20.64,20.72,20.61,20.65,106700.0,20.64,20.72,20.61,20.65,106700.0
2009-03-30 13:20:00,20.64,20.8,20.62,20.77,103500.0,20.64,20.8,20.62,20.77,103500.0
2009-03-30 13:30:00,20.77,20.81,20.69,20.75,79200.0,20.77,20.81,20.69,20.75,79200.0
2009-03-30 13:40:00,20.74,20.78,20.62,20.69,133600.0,20.74,20.78,20.62,20.69,133600.0
2009-03-30 13:50:00,20.68,20.73,20.66,20.67,67400.0,20.68,20.73,20.66,20.67,67400.0
2009-03-30 14:00:00,20.67,20.78,20.65,20.73,197600.0,20.67,20.78,20.65,20.73,197600.0
2009-03-30 14:10:00,20.73,20.83,20.72,20.8,93500.0,20.73,20.83,20.72,20.8,93500.0
2009-03-30 14:20:00,20.8,20.8,20.66,20.67,226800.0,20.8,20.8,20.66,20.67,226800.0
2009-03-30 14:30:00,20.66,20.72,20.62,20.64,108900.0,20.66,20.72,20.62,20.64,108900.0
2009-03-30 14:40:00,20.63,20.64,20.51,20.53,203300.0,20.63,20.64,20.51,20.53,203300.0
2009-03-30 14:50:00,20.53,20.57,20.4,20.4,270900.0,20.53,20.57,20.4,20.4,270900.0
2009-03-30 15:00:00,20.4,20.54,20.39,20.53,238400.0,20.4,20.54,20.39,20.53,238400.0
2009-03-30 15:10:00,20.53,20.61,20.47,20.48,224600.0,20.53,20.61,20.47,20.48,224600.0
2009-03-30 15:20:00,20.48,20.68,20.48,20.6,299400.0,20.48,20.68,20.48,20.6,299400.0
2009-03-30 15:30:00,20.6,20.68,20.59,20.59,419700.0,20.6,20.68,20.59,20.59,419700.0
2009-03-30 15:40:00,20.58,20.7,20.53,20.64,439900.0,20.58,20.7,20.53,20.64,439900.0
2009-03-30 15:50:00,20.65,20.82,20.64,20.81,1051600.0,20.65,20.82,20.64,20.81,1051600.0
2009-03-31 09:30:00,20.97,21.17,20.83,21.13,263000.0,20.97,21.17,20.83,21.13,263000.0
2009-03-31 09:40:00,21.13,21.17,20.96,21.0,158600.0,21.13,21.17,20.96,21.0,158600.0
2009-03-31 09:50:00,21.0,21.08,20.95,21.03,272400.0,21.0,21.08,20.95,21.03,272400.0
2009-03-31 10:00:00,21.03,21.18,20.97,21.14,237700.0,21.03,21.18,20.97,21.14,237700.0
2009-03-31 10:10:00,21.12,21.14,21.0,21.04,151600.0,21.12,21.14,21.0,21.04,151600.0
2009-03-31 10:20:00,21.06,21.21,21.04,21.17,210400.0,21.06,21.21,21.04,21.17,210400.0
2009-03-31 10:30:00,21.18,21.26,21.17,21.21,232200.0,21.18,21.26,21.17,21.21,232200.0
2009-03-31 10:40:00,21.22,21.34,21.2,21.31,338700.0,21.22,21.34,21.2,21.31,338700.0
2009-03-31 10:50:00,21.32,21.33,21.2,21.27,238800.0,21.32,21.33,21.2,21.27,238800.0
2009-03-31 11:00:00,21.27,21.38,21.27,21.37,74200.0,21.27,21.38,21.27,21.37,74200.0
2009-03-31 11:10:00,21.37,21.45,21.32,21.4,180000.0,21.37,21.45,21.32,21.4,180000.0
2009-03-31 11:20:00,21.4,21.51,21.34,21.43,154900.0,21.4,21.51,21.34,21.43,154900.0
2009-03-31 11:30:00,21.43,21.45,21.39,21.42,74400.0,21.43,21.45,21.39,21.42,74400.0
2009-03-31 11:40:00,21.42,21.56,21.38,21.5,133500.0,21.42,21.56,21.38,21.5,133500.0
2009-03-31 11:50:00,21.5,21.58,21.49,21.5,177100.0,21.5,21.58,21.49,21.5,177100.0
2009-03-31 12:00:00,21.5,21.51,21.36,21.41,187500.0,21.5,21.51,21.36,21.41,187500.0
2009-03-31 12:10:00,21.39,21.51,21.38,21.48,90400.0,21.39,21.51,21.38,21.48,90400.0
2009-03-31 12:20:00,21.48,21.48,21.35,21.41,160600.0,21.48,21.48,21.35,21.41,160600.0
2009-03-31 12:30:00,21.41,21.44,21.37,21.42,84000.0,21.41,21.44,21.37,21.42,84000.0
2009-03-31 12:40:00,21.42,21.53,21.42,21.49,98300.0,21.42,21.53,21.42,21.49,98300.0
2009-03-31 12:50:00,21.49,21.55,21.46,21.53,62800.0,21.49,21.55,21.46,21.53,62800.0
2009-03-31 13:00:00,21.54,21.64,21.53,21.6,85100.0,21.54,21.64,21.53,21.6,85100.0
2009-03-31 13:10:00,21.6,21.65,21.54,21.55,73100.0,21.6,21.65,21.54,21.55,73100.0
2009-03-31 13:20:00,21.55,21.6,21.54,21.55,39500.0,21.55,21.6,21.54,21.55,39500.0
2009-03-31 13:30:00,21.55,21.66,21.55,21.64,101900.0,21.55,21.66,21.55,21.64,101900.0
2009-03-31 13:40:00,21.64,21.68,21.6,21.64,91700.0,21.64,21.68,21.6,21.64,91700.0
2009-03-31 13:50:00,21.64,21.69,21.59,21.69,152000.0,21.64,21.69,21.59,21.69,152000.0
2009-03-31 14:00:00,21.68,21.72,21.66,21.7,254600.0,21.68,21.72,21.66,21.7,254600.0
2009-03-31 14:10:00,21.71,21.79,21.7,21.78,108500.0,21.71,21.79,21.7,21.78,108500.0
2009-03-31 14:20:00,21.77,21.77,21.69,21.73,232300.0,21.77,21.77,21.69,21.73,232300.0
2009-03-31 14:30:00,21.74,21.87,21.74,21.84,389400.0,21.74,21.87,21.74,21.84,389400.0
2009-03-31 14:40:00,21.84,21.85,21.74,21.77,266900.0,21.84,21.85,21.74,21.77,266900.0
2009-03-31 14:50:00,21.77,21.84,21.75,21.75,233700.0,21.77,21.84,21.75,21.75,233700.0
2009-03-31 15:00:00,21.75,21.77,21.66,21.7,218500.0,21.75,21.77,21.66,21.7,218500.0
2009-03-31 15:10:00,21.7,21.7,21.62,21.7,203900.0,21.7,21.7,21.62,21.7,203900.0
2009-03-31 15:20:00,21.7,21.7,21.63,21.68,155400.0,21.7,21.7,21.63,21.68,155400.0
2009-03-31 15:30:00,21.68,21.68,21.42,21.55,355800.0,21.68,21.68,21.42,21.55,355800.0
2009-03-31 15:40:00,21.54,21.56,21.31,21.32,389000.0,21.54,21.56,21.31,21.32,389000.0
2009-03-31 15:50:00,21.32,21.47,21.31,21.39,649300.0,21.32,21.47,21.31,21.39,649300.0
2009-04-01 09:30:00,20.96,21.13,20.79,21.06,195500.0,20.96,21.13,20.79,21.06,195500.0
2009-04-01 09:40:00,21.06,21.27,21.06,21.2,169400.0,21.06,21.27,21.06,21.2,169400.0
2009-04-01 09:50:00,21.2,21.25,21.12,21.24,156400.0,21.2,21.25,21.12,21.24,156400.0
2009-04-01 10:00:00,21.24,21.34,21.13,21.2,193200.0,21.24,21.34,21.13,21.2,193200.0
2009-04-01 10:10:00,21.2,21.45,21.2,21.41,159000.0,21.2,21.45,21.2,21.41,159000.0
2009-04-01 10:20:00,21.41,21.61,21.4,21.46,422500.0,21.41,21.61,21.4,21.46,422500.0
2009-04-01 10:30:00,21.44,21.73,21.44,21.72,288300.0,21.44,21.73,21.44,21.72,288300.0
2009-04-01 10:40:00,21.73,21.93,21.7,21.9,325100.0,21.73,21.93,21.7,21.9,325100.0
2009-04-01 10:50:00,21.89,22.14,21.88,22.12,441500.0,21.89,22.14,21.88,22.12,441500.0
2009-04-01 11:00:00,22.11,22.12,21.99,22.01,305400.0,22.11,22.12,21.99,22.01,305400.0
2009-04-01 11:10:00,22.0,22.06,21.92,21.97,178400.0,22.0,22.06,21.92,21.97,178400.0
2009-04-01 11:20:00,22.0,22.02,21.89,21.98,79800.0,22.0,22.02,21.89,21.98,79800.0
2009-04-01 11:30:00,21.98,22.06,21.93,22.02,69600.0,21.98,22.06,21.93,22.02,69600.0
2009-04-01 11:40:00,22.02,22.11,21.99,22.01,150800.0,22.02,22.11,21.99,22.01,150800.0
2009-04-01 11:50:00,22.01,22.12,21.98,22.09,59000.0,22.01,22.12,21.98,22.09,59000.0
2009-04-01 12:00:00,22.09,22.15,22.08,22.14,69000.0,22.09,22.15,22.08,22.14,69000.0
2009-04-01 12:10:00,22.14,22.18,22.09,22.11,65200.0,22.14,22.18,22.09,22.11,65200.0
2009-04-01 12:20:00,22.11,22.11,22.02,22.05,28800.0,22.11,22.11,22.02,22.05,28800.0
2009-04-01 12:30:00,22.04,22.1,21.99,22.01,57400.0,22.04,22.1,21.99,22.01,57400.0
2009-04-01 12:40:00,22.01,22.05,21.97,22.04,39800.0,22.01,22.05,21.97,22.04,39800.0
2009-04-01 12:50:00,22.03,22.04,21.91,21.93,31400.0,22.03,22.04,21.91,21.93,31400.0
2009-04-01 13:00:00,21.92,22.01,21.91,21.91,52700.0,21.92,22.01,21.91,21.91,52700.0
2009-04-01 13:10:00,21.91,21.94,21.86,21.88,62000.0,21.91,21.94,21.86,21.88,62000.0
2009-04-01 13:20:00,21.87,21.94,21.86,21.91,53700.0,21.87,21.94,21.86,21.91,53700.0
2009-04-01 13:30:00,21.91,22.0,21.83,21.98,84900.0,21.91,22.0,21.83,21.98,84900.0
2009-04-01 13:40:00,21.97,21.98,21.92,21.95,55000.0,21.97,21.98,21.92,21.95,55000.0
2009-04-01 13:50:00,21.95,22.0,21.91,22.0,89800.0,21.95,22.0,21.91,22.0,89800.0
2009-04-01 14:00:00,21.99,22.11,21.97,22.06,115900.0,21.99,22.11,21.97,22.06,115900.0
2009-04-01 14:10:00,22.07,22.13,22.04,22.05,92600.0,22.07,22.13,22.04,22.05,92600.0
2009-04-01 14:20:00,22.05,22.05,21.97,22.01,79200.0,22.05,22.05,21.97,22.01,79200.0
2009-04-01 14:30:00,22.01,22.1,22.01,22.06,107300.0,22.01,22.1,22.01,22.06,107300.0
2009-04-01 14:40:00,22.06,22.07,21.95,22.01,85500.0,22.06,22.07,21.95,22.01,85500.0
2009-04-01 14:50:00,22.01,22.08,22.0,22.01,120400.0,22.01,22.08,22.0,22.01,120400.0
2009-04-01 15:00:00,22.02,22.03,21.8,21.81,344800.0,22.02,22.03,21.8,21.81,344800.0
2009-04-01 15:10:00,21.81,21.83,21.68,21.77,208800.0,21.81,21.83,21.68,21.77,208800.0
2009-04-01 15:20:00,21.78,21.86,21.75,21.82,170900.0,21.78,21.86,21.75,21.82,170900.0
2009-04-01 15:30:00,21.83,22.02,21.79,21.98,280300.0,21.83,22.02,21.79,21.98,280300.0
2009-04-01 15:40:00,21.99,22.03,21.95,21.96,370400.0,21.99,22.03,21.95,21.96,370400.0
2009-04-01 15:50:00,21.96,22.02,21.88,21.96,684900.0,21.96,22.02,21.88,21.96,684900.0
2009-04-02 09:30:00,22.9,22.92,22.61,22.76,597800.0,22.9,22.92,22.61,22.76,597800.0
2009-04-02 09:40:00,22.75,23.23,22.74,23.23,252800.0,22.75,23.23,22.74,23.23,252800.0
2009-04-02 09:50:00,23.23,23.37,22.99,23.35,340700.0,23.23,23.37,22.99,23.35,340700.0
2009-04-02 10:00:00,23.34,23.49,23.2,23.31,357000.0,23.34,23.49,23.2,23.31,357000.0
2009-04-02 10:10:00,23.28,23.53,23.19,23.41,287600.0,23.28,23.53,23.19,23.41,287600.0
2009-04-02 10:20:00,23.41,23.53,23.31,23.36,281400.0,23.41,23.53,23.31,23.36,281400.0
2009-04-02 10:30:00,23.36,23.51,23.32,23.47,227300.0,23.36,23.51,23.32,23.47,227300.0
2009-04-02 10:40:00,23.47,23.6,23.37,23.54,244700.0,23.47,23.6,23.37,23.54,244700.0
2009-04-02 10:50:00,23.54,23.6,23.42,23.48,342700.0,23.54,23.6,23.42,23.48,342700.0
2009-04-02 11:00:00,23.48,23.52,23.44,23.47,392300.0,23.48,23.52,23.44,23.47,392300.0
2009-04-02 11:10:00,23.5,23.67,23.47,23.65,220900.0,23.5,23.67,23.47,23.65,220900.0
2009-04-02 11:20:00,23.65,23.68,23.56,23.6,243900.0,23.65,23.68,23.56,23.6,243900.0
2009-04-02 11:30:00,23.61,23.61,23.5,23.55,121100.0,23.61,23.61,23.5,23.55,121100.0
2009-04-02 11:40:00,23.55,23.62,23.5,23.6,273700.0,23.55,23.62,23.5,23.6,273700.0
2009-04-02 11:50:00,23.59,23.67,23.55,23.64,169300.0,23.59,23.67,23.55,23.64,169300.0
2009-04-02 12:00:00,23.64,23.64,23.49,23.52,157400.0,23.64,23.64,23.49,23.52,157400.0
2009-04-02 12:10:00,23.52,23.63,23.51,23.59,224600.0,23.52,23.63,23.51,23.59,224600.0
2009-04-02 12:20:00,23.59,23.69,23.57,23.66,185400.0,23.59,23.69,23.57,23.66,185400.0
2009-04-02 12:30:00,23.66,23.74,23.63,23.72,217800.0,23.66,23.74,23.63,23.72,217800.0
2009-04-02 12:40:00,23.72,23.81,23.68,23.75,256100.0,23.72,23.81,23.68,23.75,256100.0
2009-04-02 12:50:00,23.75,23.84,23.69,23.69,194700.0,23.75,23.84,23.69,23.69,194700.0
2009-04-02 13:00:00,23.69,23.77,23.65,23.68,294700.0,23.69,23.77,23.65,23.68,294700.0
2009-04-02 13:10:00,23.68,23.69,23.63,23.63,257100.0,23.68,23.69,23.63,23.63,257100.0
2009-04-02 13:20:00,23.63,23.64,23.52,23.57,153500.0,23.63,23.64,23.52,23.57,153500.0
2009-04-02 13:30:00,23.56,23.64,23.43,23.46,209900.0,23.56,23.64,23.43,23.46,209900.0
2009-04-02 13:40:00,23.45,23.54,23.41,23.53,181800.0,23.45,23.54,23.41,23.53,181800.0
2009-04-02 13:50:00,23.52,23.67,23.45,23.54,195500.0,23.52,23.67,23.45,23.54,195500.0
2009-04-02 14:00:00,23.54,23.62,23.5,23.51,84400.0,23.54,23.62,23.5,23.51,84400.0
2009-04-02 14:10:00,23.52,23.6,23.51,23.54,75300.0,23.52,23.6,23.51,23.54,75300.0
2009-04-02 14:20:00,23.53,23.71,23.53,23.66,191400.0,23.53,23.71,23.53,23.66,191400.0
2009-04-02 14:30:00,23.67,23.69,23.61,23.64,161200.0,23.67,23.69,23.61,23.64,161200.0
2009-04-02 14:40:00,23.64,23.74,23.61,23.71,145500.0,23.64,23.74,23.61,23.71,145500.0
2009-04-02 14:50:00,23.71,23.71,23.53,23.6,108500.0,23.71,23.71,23.53,23.6,108500.0
2009-04-02 15:00:00,23.59,23.67,23.48,23.5,272000.0,23.59,23.67,23.48,23.5,272000.0
2009-04-02 15:10:00,23.5,23.52,23.37,23.39,277200.0,23.5,23.52,23.37,23.39,277200.0
2009-04-02 15:20:00,23.39,23.48,23.32,23.42,276900.0,23.39,23.48,23.32,23.42,276900.0
2009-04-02 15:30:00,23.42,23.49,23.28,23.31,302700.0,23.42,23.49,23.28,23.31,302700.0
2009-04-02 15:40:00,23.3,23.38,23.2,23.25,430700.0,23.3,23.38,23.2,23.25,430700.0
2009-04-02 15:50:00,23.26,23.28,23.11,23.28,925700.0,23.26,23.28,23.11,23.28,925700.0
2009-04-03 09:30:00,23.34,23.64,23.25,23.49,296300.0,23.34,23.64,23.25,23.49,296300.0
2009-04-03 09:40:00,23.46,23.68,23.44,23.63,296400.0,23.46,23.68,23.44,23.63,296400.0
2009-04-03 09:50:00,23.62,23.92,23.6,23.86,482600.0,23.62,23.92,23.6,23.86,482600.0
2009-04-03 10:00:00,23.84,23.87,23.61,23.67,328600.0,23.84,23.87,23.61,23.67,328600.0
2009-04-03 10:10:00,23.68,23.72,23.52,23.58,190100.0,23.68,23.72,23.52,23.58,190100.0
2009-04-03 10:20:00,23.57,23.7,23.49,23.66,268700.0,23.57,23.7,23.49,23.66,268700.0
2009-04-03 10:30:00,23.66,23.77,23.57,23.62,188100.0,23.66,23.77,23.57,23.62,188100.0
2009-04-03 10:40:00,23.62,23.66,23.48,23.65,225500.0,23.62,23.66,23.48,23.65,225500.0
2009-04-03 10:50:00,23.67,23.79,23.64,23.71,253300.0,23.67,23.79,23.64,23.71,253300.0
2009-04-03 11:00:00,23.71,23.79,23.7,23.77,155000.0,23.71,23.79,23.7,23.77,155000.0
2009-04-03 11:10:00,23.76,23.79,23.74,23.79,162500.0,23.76,23.79,23.74,23.79,162500.0
2009-04-03 11:20:00,23.79,23.95,23.71,23.94,262300.0,23.79,23.95,23.71,23.94,262300.0
2009-04-03 11:30:00,23.95,23.99,23.89,23.99,174100.0,23.95,23.99,23.89,23.99,174100.0
2009-04-03 11:40:00,23.99,24.12,23.99,24.06,301400.0,23.99,24.12,23.99,24.06,301400.0
2009-04-03 11:50:00,24.06,24.06,23.94,23.98,111300.0,24.06,24.06,23.94,23.98,111300.0
2009-04-03 12:00:00,23.97,24.13,23.94,24.08,196000.0,23.97,24.13,23.94,24.08,196000.0
2009-04-03 12:10:00,24.09,24.26,24.08,24.24,257600.0,24.09,24.26,24.08,24.24,257600.0
2009-04-03 12:20:00,24.24,24.25,24.08,24.19,137800.0,24.24,24.25,24.08,24.19,137800.0
2009-04-03 12:30:00,24.19,24.19,24.1,24.12,68800.0,24.19,24.19,24.1,24.12,68800.0
2009-04-03 12:40:00,24.1,24.1,23.99,23.99,138000.0,24.1,24.1,23.99,23.99,138000.0
2009-04-03 12:50:00,23.99,23.99,23.89,23.94,93800.0,23.99,23.99,23.89,23.94,93800.0
2009-04-03 13:00:00,23.94,24.01,23.9,23.92,73400.0,23.94,24.01,23.9,23.92,73400.0
2009-04-03 13:10:00,23.92,23.93,23.86,23.92,57900.0,23.92,23.93,23.86,23.92,57900.0
2009-04-03 13:20:00,23.93,23.95,23.85,23.95,108000.0,23.93,23.95,23.85,23.95,108000.0
2009-04-03 13:30:00,23.95,23.98,23.9,23.9,59900.0,23.95,23.98,23.9,23.9,59900.0
2009-04-03 13:40:00,23.91,23.94,23.86,23.93,58200.0,23.91,23.94,23.86,23.93,58200.0
2009-04-03 13:50:00,23.92,24.03,23.91,24.01,77800.0,23.92,24.03,23.91,24.01,77800.0
2009-04-03 14:00:00,24.01,24.05,23.91,23.92,111600.0,24.01,24.05,23.91,23.92,111600.0
2009-04-03 14:10:00,23.92,24.01,23.89,23.95,101100.0,23.92,24.01,23.89,23.95,101100.0
2009-04-03 14:20:00,23.95,24.04,23.91,24.02,74600.0,23.95,24.04,23.91,24.02,74600.0
2009-04-03 14:30:00,24.03,24.04,23.98,24.03,131200.0,24.03,24.04,23.98,24.03,131200.0
2009-04-03 14:40:00,24.03,24.06,24.0,24.01,126400.0,24.03,24.06,24.0,24.01,126400.0
2009-04-03 14:50:00,24.01,24.08,24.0,24.07,94800.0,24.01,24.08,24.0,24.07,94800.0
2009-04-03 15:00:00,24.07,24.07,23.88,23.93,212000.0,24.07,24.07,23.88,23.93,212000.0
2009-04-03 15:10:00,23.93,23.96,23.83,23.9,128300.0,23.93,23.96,23.83,23.9,128300.0
2009-04-03 15:20:00,23.9,24.02,23.86,23.97,347800.0,23.9,24.02,23.86,23.97,347800.0
2009-04-03 15:30:00,23.98,24.0,23.89,23.92,358500.0,23.98,24.0,23.89,23.92,358500.0
2009-04-03 15:40:00,23.92,24.04,23.91,24.01,456300.0,23.92,24.04,23.91,24.01,456300.0
2009-04-03 15:50:00,24.01,24.18,24.01,24.17,599500.0,24.01,24.18,24.01,24.17,599500.0
2009-04-06 09:30:00,23.89,24.0,23.51,23.58,298100.0,23.89,24.0,23.51,23.58,298100.0
2009-04-06 09:40:00,23.56,23.59,23.39,23.39,236200.0,23.56,23.59,23.39,23.39,236200.0
2009-04-06 09:50:00,23.39,23.54,23.29,23.49,187600.0,23.39,23.54,23.29,23.49,187600.0
2009-04-06 10:00:00,23.49,23.54,23.44,23.51,216400.0,23.49,23.54,23.44,23.51,216400.0
2009-04-06 10:10:00,23.52,23.52,23.36,23.43,156400.0,23.52,23.52,23.36,23.43,156400.0
2009-04-06 10:20:00,23.42,23.45,23.25,23.27,130800.0,23.42,23.45,23.25,23.27,130800.0
2009-04-06 10:30:00,23.27,23.35,23.22,23.25,118900.0,23.27,23.35,23.22,23.25,118900.0
2009-04-06 10:40:00,23.25,23.31,23.22,23.26,163400.0,23.25,23.31,23.22,23.26,163400.0
2009-04-06 10:50:00,23.26,23.31,23.22,23.23,94100.0,23.26,23.31,23.22,23.23,94100.0
2009-04-06 11:00:00,23.22,23.25,23.11,23.13,294500.0,23.22,23.25,23.11,23.13,294500.0
2009-04-06 11:10:00,23.14,23.21,23.11,23.17,148100.0,23.14,23.21,23.11,23.17,148100.0
2009-04-06 11:20:00,23.18,23.18,23.09,23.12,168500.0,23.18,23.18,23.09,23.12,168500.0
2009-04-06 11:30:00,23.1,23.2,23.09,23.17,149600.0,23.1,23.2,23.09,23.17,149600.0
2009-04-06 11:40:00,23.17,23.19,23.11,23.14,126900.0,23.17,23.19,23.11,23.14,126900.0
2009-04-06 11:50:00,23.14,23.14,23.05,23.1,113200.0,23.14,23.14,23.05,23.1,113200.0
2009-04-06 12:00:00,23.09,23.16,23.08,23.1,158100.0,23.09,23.16,23.08,23.1,158100.0
2009-04-06 12:10:00,23.1,23.1,23.0,23.0,115200.0,23.1,23.1,23.0,23.0,115200.0
2009-04-06 12:20:00,22.99,22.99,22.91,22.92,100800.0,22.99,22.99,22.91,22.92,100800.0
2009-04-06 12:30:00,22.92,22.92,22.78,22.78,170900.0,22.92,22.92,22.78,22.78,170900.0
2009-04-06 12:40:00,22.79,22.95,22.78,22.94,91300.0,22.79,22.95,22.78,22.94,91300.0
2009-04-06 12:50:00,22.95,23.12,22.94,23.1,287100.0,22.95,23.12,22.94,23.1,287100.0
2009-04-06 13:00:00,23.11,23.12,23.05,23.06,121700.0,23.11,23.12,23.05,23.06,121700.0
2009-04-06 13:10:00,23.06,23.09,22.98,23.02,104900.0,23.06,23.09,22.98,23.02,104900.0
2009-04-06 13:20:00,23.03,23.09,23.01,23.04,65500.0,23.03,23.09,23.01,23.04,65500.0
2009-04-06 13:30:00,23.03,23.04,22.96,22.99,68600.0,23.03,23.04,22.96,22.99,68600.0
2009-04-06 13:40:00,22.99,23.16,22.99,23.15,141600.0,22.99,23.16,22.99,23.15,141600.0
2009-04-06 13:50:00,23.15,23.16,23.08,23.09,87600.0,23.15,23.16,23.08,23.09,87600.0
2009-04-06 14:00:00,23.09,23.12,23.07,23.08,98000.0,23.09,23.12,23.07,23.08,98000.0
2009-04-06 14:10:00,23.09,23.12,23.0,23.04,117200.0,23.09,23.12,23.0,23.04,117200.0
2009-04-06 14:20:00,23.03,23.12,23.01,23.1,96800.0,23.03,23.12,23.01,23.1,96800.0
2009-04-06 14:30:00,23.1,23.12,23.0,23.0,124100.0,23.1,23.12,23.0,23.0,124100.0
2009-04-06 14:40:00,23.01,23.05,22.94,23.04,251100.0,23.01,23.05,22.94,23.04,251100.0
2009-04-06 14:50:00,23.04,23.16,23.03,23.11,211200.0,23.04,23.16,23.03,23.11,211200.0
2009-04-06 15:00:00,23.11,23.17,23.07,23.09,229100.0,23.11,23.17,23.07,23.09,229100.0
2009-04-06 15:10:00,23.09,23.18,23.03,23.18,338800.0,23.09,23.18,23.03,23.18,338800.0
2009-04-06 15:20:00,23.18,23.23,23.08,23.11,300100.0,23.18,23.23,23.08,23.11,300100.0
2009-04-06 15:30:00,23.11,23.23,23.09,23.09,393400.0,23.11,23.23,23.09,23.09,393400.0
2009-04-06 15:40:00,23.09,23.2,23.08,23.16,396100.0,23.09,23.2,23.08,23.16,396100.0
2009-04-06 15:50:00,23.16,23.3,23.0,23.22,820000.0,23.16,23.3,23.0,23.22,820000.0
2009-04-07 09:30:00,23.62,23.66,22.9,22.98,597000.0,23.62,23.66,22.9,22.98,597000.0
2009-04-07 09:40:00,22.98,23.08,22.92,23.08,314200.0,22.98,23.08,22.92,23.08,314200.0
2009-04-07 09:50:00,23.08,23.1,22.99,23.07,399100.0,23.08,23.1,22.99,23.07,399100.0
2009-04-07 10:00:00,23.06,23.24,23.03,23.21,352300.0,23.06,23.24,23.03,23.21,352300.0
2009-04-07 10:10:00,23.2,23.25,23.12,23.14,306800.0,23.2,23.25,23.12,23.14,306800.0
2009-04-07 10:20:00,23.13,23.43,23.12,23.43,439600.0,23.13,23.43,23.12,23.43,439600.0
2009-04-07 10:30:00,23.42,23.55,23.36,23.4,450400.0,23.42,23.55,23.36,23.4,450400.0
2009-04-07 10:40:00,23.4,23.45,23.33,23.45,185900.0,23.4,23.45,23.33,23.45,185900.0
2009-04-07 10:50:00,23.45,23.53,23.41,23.52,347300.0,23.45,23.53,23.41,23.52,347300.0
2009-04-07 11:00:00,23.52,23.6,23.48,23.51,250200.0,23.52,23.6,23.48,23.51,250200.0
2009-04-07 11:10:00,23.52,23.57,23.48,23.53,88000.0,23.52,23.57,23.48,23.53,88000.0
2009-04-07 11:20:00,23.53,23.53,23.41,23.46,130600.0,23.53,23.53,23.41,23.46,130600.0
2009-04-07 11:30:00,23.46,23.51,23.28,23.29,114700.0,23.46,23.51,23.28,23.29,114700.0
2009-04-07 11:40:00,23.29,23.3,23.24,23.25,54100.0,23.29,23.3,23.24,23.25,54100.0
2009-04-07 11:50:00,23.24,23.25,23.19,23.21,88300.0,23.24,23.25,23.19,23.21,88300.0
2009-04-07 12:00:00,23.22,23.23,23.13,23.14,84500.0,23.22,23.23,23.13,23.14,84500.0
2009-04-07 12:10:00,23.14,23.22,23.14,23.2,133300.0,23.14,23.22,23.14,23.2,133300.0
2009-04-07 12:20:00,23.2,23.25,23.18,23.24,157400.0,23.2,23.25,23.18,23.24,157400.0
2009-04-07 12:30:00,23.24,23.28,23.21,23.22,149400.0,23.24,23.28,23.21,23.22,149400.0
2009-04-07 12:40:00,23.22,23.37,23.22,23.34,79700.0,23.22,23.37,23.22,23.34,79700.0
2009-04-07 12:50:00,23.35,23.35,23.3,23.33,70300.0,23.35,23.35,23.3,23.33,70300.0
2009-04-07 13:00:00,23.33,23.34,23.25,23.27,162100.0,23.33,23.34,23.25,23.27,162100.0
2009-04-07 13:10:00,23.27,23.28,23.12,23.16,216900.0,23.27,23.28,23.12,23.16,216900.0
2009-04-07 13:20:00,23.16,23.16,22.94,22.95,196100.0,23.16,23.16,22.94,22.95,196100.0
2009-04-07 13:30:00,22.95,22.95,22.8,22.82,194700.0,22.95,22.95,22.8,22.82,194700.0
2009-04-07 13:40:00,22.82,22.89,22.82,22.85,70400.0,22.82,22.89,22.82,22.85,70400.0
2009-04-07 13:50:00,22.84,22.91,22.8,22.86,93500.0,22.84,22.91,22.8,22.86,93500.0
2009-04-07 14:00:00,22.86,22.87,22.76,22.85,132200.0,22.86,22.87,22.76,22.85,132200.0
2009-04-07 14:10:00,22.86,22.94,22.84,22.84,373300.0,22.86,22.94,22.84,22.84,373300.0
2009-04-07 14:20:00,22.85,22.9,22.83,22.86,86200.0,22.85,22.9,22.83,22.86,86200.0
2009-04-07 14:30:00,22.87,22.87,22.83,22.84,77500.0,22.87,22.87,22.83,22.84,77500.0
2009-04-07 14:40:00,22.84,22.9,22.84,22.89,113700.0,22.84,22.9,22.84,22.89,113700.0
2009-04-07 14:50:00,22.89,22.92,22.87,22.91,117700.0,22.89,22.92,22.87,22.91,117700.0
2009-04-07 15:00:00,22.91,22.91,22.81,22.86,126100.0,22.91,22.91,22.81,22.86,126100.0
2009-04-07 15:10:00,22.86,22.94,22.86,22.9,257600.0,22.86,22.94,22.86,22.9,257600.0
2009-04-07 15:20:00,22.9,22.98,22.88,22.95,381000.0,22.9,22.98,22.88,22.95,381000.0
2009-04-07 15:30:00,22.94,23.02,22.93,22.98,315300.0,22.94,23.02,22.93,22.98,315300.0
2009-04-07 15:40:00,22.98,23.09,22.96,23.01,374600.0,22.98,23.09,22.96,23.01,374600.0
2009-04-07 15:50:00,23.02,23.09,22.92,22.92,1165700.0,23.02,23.09,22.92,22.92,1165700.0
2009-04-08 09:30:00,23.74,24.17,23.74,23.91,643800.0,23.74,24.17,23.74,23.91,643800.0
2009-04-08 09:40:00,23.82,24.0,23.81,23.94,296400.0,23.82,24.0,23.81,23.94,296400.0
2009-04-08 09:50:00,23.95,24.0,23.9,23.9,199600.0,23.95,24.0,23.9,23.9,199600.0
2009-04-08 10:00:00,23.91,23.93,23.72,23.78,242100.0,23.91,23.93,23.72,23.78,242100.0
2009-04-08 10:10:00,23.75,23.81,23.62,23.65,150100.0,23.75,23.81,23.62,23.65,150100.0
2009-04-08 10:20:00,23.66,23.66,23.51,23.65,183800.0,23.66,23.66,23.51,23.65,183800.0
2009-04-08 10:30:00,23.65,23.67,23.52,23.6,114300.0,23.65,23.67,23.52,23.6,114300.0
2009-04-08 10:40:00,23.6,23.66,23.56,23.57,67800.0,23.6,23.66,23.56,23.57,67800.0
2009-04-08 10:50:00,23.57,23.62,23.47,23.62,88600.0,23.57,23.62,23.47,23.62,88600.0
2009-04-08 11:00:00,23.63,23.75,23.63,23.68,139800.0,23.63,23.75,23.63,23.68,139800.0
2009-04-08 11:10:00,23.67,23.77,23.64,23.7,50200.0,23.67,23.77,23.64,23.7,50200.0
2009-04-08 11:20:00,23.7,23.83,23.7,23.75,92500.0,23.7,23.83,23.7,23.75,92500.0
2009-04-08 11:30:00,23.75,23.86,23.69,23.83,73400.0,23.75,23.86,23.69,23.83,73400.0
2009-04-08 11:40:00,23.83,23.88,23.77,23.85,140100.0,23.83,23.88,23.77,23.85,140100.0
2009-04-08 11:50:00,23.86,23.89,23.79,23.79,60700.0,23.86,23.89,23.79,23.79,60700.0
2009-04-08 12:00:00,23.8,23.83,23.77,23.78,86800.0,23.8,23.83,23.77,23.78,86800.0
2009-04-08 12:10:00,23.78,23.81,23.71,23.78,95700.0,23.78,23.81,23.71,23.78,95700.0
2009-04-08 12:20:00,23.79,23.89,23.76,23.85,104200.0,23.79,23.89,23.76,23.85,104200.0
2009-04-08 12:30:00,23.86,23.92,23.85,23.92,96300.0,23.86,23.92,23.85,23.92,96300.0
2009-04-08 12:40:00,23.92,24.1,23.92,24.08,205300.0,23.92,24.1,23.92,24.08,205300.0
2009-04-08 12:50:00,24.08,24.1,24.03,24.04,71000.0,24.08,24.1,24.03,24.04,71000.0
2009-04-08 13:00:00,24.04,24.04,23.93,24.0,115600.0,24.04,24.04,23.93,24.0,115600.0
2009-04-08 13:10:00,24.0,24.03,23.94,23.94,101300.0,24.0,24.03,23.94,23.94,101300.0
2009-04-08 13:20:00,23.95,23.98,23.9,23.96,68000.0,23.95,23.98,23.9,23.96,68000.0
2009-04-08 13:30:00,23.96,24.0,23.89,23.91,77900.0,23.96,24.0,23.89,23.91,77900.0
2009-04-08 13:40:00,23.91,23.97,23.88,23.91,99600.0,23.91,23.97,23.88,23.91,99600.0
2009-04-08 13:50:00,23.92,23.94,23.89,23.9,26100.0,23.92,23.94,23.89,23.9,26100.0
2009-04-08 14:00:00,23.9,23.9,23.69,23.71,91000.0,23.9,23.9,23.69,23.71,91000.0
2009-04-08 14:10:00,23.7,23.77,23.69,23.72,80500.0,23.7,23.77,23.69,23.72,80500.0
2009-04-08 14:20:00,23.72,23.82,23.72,23.81,113200.0,23.72,23.82,23.72,23.81,113200.0
2009-04-08 14:30:00,23.82,23.85,23.77,23.81,80100.0,23.82,23.85,23.77,23.81,80100.0
2009-04-08 14:40:00,23.81,23.9,23.77,23.89,129300.0,23.81,23.9,23.77,23.89,129300.0
2009-04-08 14:50:00,23.88,23.9,23.75,23.8,154100.0,23.88,23.9,23.75,23.8,154100.0
2009-04-08 15:00:00,23.79,23.8,23.68,23.75,179600.0,23.79,23.8,23.68,23.75,179600.0
2009-04-08 15:10:00,23.75,23.82,23.71,23.79,137800.0,23.75,23.82,23.71,23.79,137800.0
2009-04-08 15:20:00,23.79,23.87,23.74,23.78,154600.0,23.79,23.87,23.74,23.78,154600.0
2009-04-08 15:30:00,23.79,23.84,23.73,23.84,161400.0,23.79,23.84,23.73,23.84,161400.0
2009-04-08 15:40:00,23.84,23.85,23.76,23.81,223900.0,23.84,23.85,23.76,23.81,223900.0
2009-04-08 15:50:00,23.81,23.92,23.78,23.92,437800.0,23.81,23.92,23.78,23.92,437800.0
2009-04-09 09:30:00,24.39,24.49,24.31,24.32,418900.0,24.39,24.49,24.31,24.32,418900.0
2009-04-09 09:40:00,24.32,24.53,24.28,24.48,300300.0,24.32,24.53,24.28,24.48,300300.0
2009-04-09 09:50:00,24.51,24.75,24.49,24.68,286600.0,24.51,24.75,24.49,24.68,286600.0
2009-04-09 10:00:00,24.68,24.84,24.67,24.7,256300.0,24.68,24.84,24.67,24.7,256300.0
2009-04-09 10:10:00,24.7,24.82,24.7,24.82,213200.0,24.7,24.82,24.7,24.82,213200.0
2009-04-09 10:20:00,24.82,24.97,24.8,24.89,274200.0,24.82,24.97,24.8,24.89,274200.0
2009-04-09 10:30:00,24.89,24.89,24.77,24.8,225800.0,24.89,24.89,24.77,24.8,225800.0
2009-04-09 10:40:00,24.8,24.81,24.55,24.55,228100.0,24.8,24.81,24.55,24.55,228100.0
2009-04-09 10:50:00,24.55,24.81,24.53,24.67,382600.0,24.55,24.81,24.53,24.67,382600.0
2009-04-09 11:00:00,24.67,24.81,24.65,24.7,266200.0,24.67,24.81,24.65,24.7,266200.0
2009-04-09 11:10:00,24.7,24.75,24.65,24.75,89400.0,24.7,24.75,24.65,24.75,89400.0
2009-04-09 11:20:00,24.75,24.76,24.55,24.56,89600.0,24.75,24.76,24.55,24.56,89600.0
2009-04-09 11:30:00,24.57,24.68,24.55,24.61,170200.0,24.57,24.68,24.55,24.61,170200.0
2009-04-09 11:40:00,24.66,24.69,24.5,24.66,227700.0,24.66,24.69,24.5,24.66,227700.0
2009-04-09 11:50:00,24.66,24.69,24.56,24.69,67000.0,24.66,24.69,24.56,24.69,67000.0
2009-04-09 12:00:00,24.68,24.83,24.58,24.73,247200.0,24.68,24.83,24.58,24.73,247200.0
2009-04-09 12:10:00,24.73,24.73,24.57,24.59,99700.0,24.73,24.73,24.57,24.59,99700.0
2009-04-09 12:20:00,24.59,24.67,24.57,24.62,89500.0,24.59,24.67,24.57,24.62,89500.0
2009-04-09 12:30:00,24.63,24.68,24.62,24.67,156400.0,24.63,24.68,24.62,24.67,156400.0
2009-04-09 12:40:00,24.66,24.74,24.66,24.69,95000.0,24.66,24.74,24.66,24.69,95000.0
2009-04-09 12:50:00,24.69,24.71,24.68,24.7,101900.0,24.69,24.71,24.68,24.7,101900.0
2009-04-09 13:00:00,24.7,24.76,24.64,24.7,190100.0,24.7,24.76,24.64,24.7,190100.0
2009-04-09 13:10:00,24.71,24.72,24.67,24.7,119200.0,24.71,24.72,24.67,24.7,119200.0
2009-04-09 13:20:00,24.71,24.76,24.67,24.7,79100.0,24.71,24.76,24.67,24.7,79100.0
2009-04-09 13:30:00,24.71,24.75,24.69,24.74,91500.0,24.71,24.75,24.69,24.74,91500.0
2009-04-09 13:40:00,24.75,24.8,24.7,24.79,90800.0,24.75,24.8,24.7,24.79,90800.0
2009-04-09 13:50:00,24.79,24.83,24.75,24.75,101900.0,24.79,24.83,24.75,24.75,101900.0
2009-04-09 14:00:00,24.75,24.81,24.74,24.8,90200.0,24.75,24.81,24.74,24.8,90200.0
2009-04-09 14:10:00,24.8,24.83,24.72,24.77,133100.0,24.8,24.83,24.72,24.77,133100.0
2009-04-09 14:20:00,24.78,24.82,24.77,24.8,108700.0,24.78,24.82,24.77,24.8,108700.0
2009-04-09 14:30:00,24.81,24.87,24.78,24.86,117300.0,24.81,24.87,24.78,24.86,117300.0
2009-04-09 14:40:00,24.87,24.89,24.79,24.86,152600.0,24.87,24.89,24.79,24.86,152600.0
2009-04-09 14:50:00,24.86,24.92,24.83,24.88,290300.0,24.86,24.92,24.83,24.88,290300.0
2009-04-09 15:00:00,24.87,24.94,24.86,24.93,150900.0,24.87,24.94,24.86,24.93,150900.0
2009-04-09 15:10:00,24.93,24.93,24.79,24.86,193500.0,24.93,24.93,24.79,24.86,193500.0
2009-04-09 15:20:00,24.85,24.85,24.78,24.79,313100.0,24.85,24.85,24.78,24.79,313100.0
2009-04-09 15:30:00,24.79,24.8,24.72,24.76,369600.0,24.79,24.8,24.72,24.76,369600.0
2009-04-09 15:40:00,24.76,24.82,24.69,24.79,461300.0,24.76,24.82,24.69,24.79,461300.0
2009-04-09 15:50:00,24.79,24.88,24.74,24.88,610000.0,24.79,24.88,24.74,24.88,610000.0
2009-04-13 09:30:00,24.6,24.76,24.36,24.76,140700.0,24.6,24.76,24.36,24.76,140700.0
2009-04-13 09:40:00,24.75,24.81,24.62,24.72,172900.0,24.75,24.81,24.62,24.72,172900.0
2009-04-13 09:50:00,24.72,24.72,24.53,24.57,104400.0,24.72,24.72,24.53,24.57,104400.0
2009-04-13 10:00:00,24.56,24.61,24.41,24.45,124000.0,24.56,24.61,24.41,24.45,124000.0
2009-04-13 10:10:00,24.45,24.53,24.4,24.43,155500.0,24.45,24.53,24.4,24.43,155500.0
2009-04-13 10:20:00,24.43,24.49,24.41,24.45,92200.0,24.43,24.49,24.41,24.45,92200.0
2009-04-13 10:30:00,24.45,24.56,24.44,24.52,318800.0,24.45,24.56,24.44,24.52,318800.0
2009-04-13 10:40:00,24.52,24.6,24.5,24.54,207500.0,24.52,24.6,24.5,24.54,207500.0
2009-04-13 10:50:00,24.55,24.58,24.43,24.48,189600.0,24.55,24.58,24.43,24.48,189600.0
2009-04-13 11:00:00,24.49,24.5,24.34,24.37,166000.0,24.49,24.5,24.34,24.37,166000.0
2009-04-13 11:10:00,24.37,24.5,24.36,24.39,139700.0,24.37,24.5,24.36,24.39,139700.0
2009-04-13 11:20:00,24.38,24.47,24.33,24.47,94600.0,24.38,24.47,24.33,24.47,94600.0
2009-04-13 11:30:00,24.46,24.49,24.43,24.43,87700.0,24.46,24.49,24.43,24.43,87700.0
2009-04-13 11:40:00,24.44,24.48,24.36,24.4,76200.0,24.44,24.48,24.36,24.4,76200.0
2009-04-13 11:50:00,24.4,24.4,24.22,24.24,176400.0,24.4,24.4,24.22,24.24,176400.0
2009-04-13 12:00:00,24.25,24.36,24.24,24.36,186500.0,24.25,24.36,24.24,24.36,186500.0
2009-04-13 12:10:00,24.35,24.38,24.35,24.36,70600.0,24.35,24.38,24.35,24.36,70600.0
2009-04-13 12:20:00,24.36,24.37,24.32,24.37,50300.0,24.36,24.37,24.32,24.37,50300.0
2009-04-13 12:30:00,24.37,24.48,24.36,24.43,59300.0,24.37,24.48,24.36,24.43,59300.0
2009-04-13 12:40:00,24.42,24.47,24.4,24.47,30900.0,24.42,24.47,24.4,24.47,30900.0
2009-04-13 12:50:00,24.47,24.51,24.45,24.5,33700.0,24.47,24.51,24.45,24.5,33700.0
2009-04-13 13:00:00,24.5,24.51,24.43,24.5,72000.0,24.5,24.51,24.43,24.5,72000.0
2009-04-13 13:10:00,24.5,24.54,24.5,24.53,36500.0,24.5,24.54,24.5,24.53,36500.0
2009-04-13 13:20:00,24.53,24.66,24.53,24.63,89400.0,24.53,24.66,24.53,24.63,89400.0
2009-04-13 13:30:00,24.63,24.72,24.63,24.68,171500.0,24.63,24.72,24.63,24.68,171500.0
2009-04-13 13:40:00,24.68,24.7,24.6,24.61,127700.0,24.68,24.7,24.6,24.61,127700.0
2009-04-13 13:50:00,24.61,24.67,24.6,24.65,79800.0,24.61,24.67,24.6,24.65,79800.0
2009-04-13 14:00:00,24.64,24.66,24.54,24.55,77600.0,24.64,24.66,24.54,24.55,77600.0
2009-04-13 14:10:00,24.56,24.56,24.5,24.53,89700.0,24.56,24.56,24.5,24.53,89700.0
2009-04-13 14:20:00,24.54,24.55,24.49,24.51,102900.0,24.54,24.55,24.49,24.51,102900.0
2009-04-13 14:30:00,24.52,24.58,24.48,24.53,67500.0,24.52,24.58,24.48,24.53,67500.0
2009-04-13 14:40:00,24.53,24.58,24.49,24.51,83800.0,24.53,24.58,24.49,24.51,83800.0
2009-04-13 14:50:00,24.5,24.58,24.49,24.5,91800.0,24.5,24.58,24.49,24.5,91800.0
2009-04-13 15:00:00,24.5,24.67,24.46,24.6,214300.0,24.5,24.67,24.46,24.6,214300.0
2009-04-13 15:10:00,24.61,24.76,24.59,24.72,149300.0,24.61,24.76,24.59,24.72,149300.0
2009-04-13 15:20:00,24.73,24.84,24.73,24.81,213200.0,24.73,24.84,24.73,24.81,213200.0
2009-04-13 15:30:00,24.82,24.89,24.78,24.78,316600.0,24.82,24.89,24.78,24.78,316600.0
2009-04-13 15:40:00,24.78,24.88,24.72,24.76,267200.0,24.78,24.88,24.72,24.76,267200.0
2009-04-13 15:50:00,24.76,24.84,24.69,24.69,301600.0,24.76,24.84,24.69,24.69,301600.0
2009-04-14 09:30:00,24.46,24.46,24.23,24.39,226500.0,24.46,24.46,24.23,24.39,226500.0
2009-04-14 09:40:00,24.39,24.44,24.22,24.44,248400.0,24.39,24.44,24.22,24.44,248400.0
2009-04-14 09:50:00,24.45,24.49,24.26,24.3,151400.0,24.45,24.49,24.26,24.3,151400.0
2009-04-14 10:00:00,24.29,24.37,24.18,24.19,337200.0,24.29,24.37,24.18,24.19,337200.0
2009-04-14 10:10:00,24.18,24.25,24.14,24.23,196600.0,24.18,24.25,24.14,24.23,196600.0
2009-04-14 10:20:00,24.23,24.36,24.23,24.32,195000.0,24.23,24.36,24.23,24.32,195000.0
2009-04-14 10:30:00,24.32,24.46,24.32,24.41,140500.0,24.32,24.46,24.32,24.41,140500.0
2009-04-14 10:40:00,24.41,24.49,24.37,24.46,144000.0,24.41,24.49,24.37,24.46,144000.0
2009-04-14 10:50:00,24.46,24.46,24.36,24.37,114100.0,24.46,24.46,24.36,24.37,114100.0
2009-04-14 11:00:00,24.37,24.41,24.3,24.34,104800.0,24.37,24.41,24.3,24.34,104800.0
2009-04-14 11:10:00,24.33,24.38,24.29,24.33,97500.0,24.33,24.38,24.29,24.33,97500.0
2009-04-14 11:20:00,24.33,24.33,24.18,24.2,132800.0,24.33,24.33,24.18,24.2,132800.0
2009-04-14 11:30:00,24.21,24.32,24.2,24.27,58800.0,24.21,24.32,24.2,24.27,58800.0
2009-04-14 11:40:00,24.29,24.33,24.23,24.29,76100.0,24.29,24.33,24.23,24.29,76100.0
2009-04-14 11:50:00,24.29,24.32,24.25,24.25,53600.0,24.29,24.32,24.25,24.25,53600.0
2009-04-14 12:00:00,24.25,24.29,24.22,24.25,42500.0,24.25,24.29,24.22,24.25,42500.0
2009-04-14 12:10:00,24.24,24.26,24.14,24.18,95300.0,24.24,24.26,24.14,24.18,95300.0
2009-04-14 12:20:00,24.19,24.31,24.13,24.14,78900.0,24.19,24.31,24.13,24.14,78900.0
2009-04-14 12:30:00,24.14,24.16,24.09,24.11,53000.0,24.14,24.16,24.09,24.11,53000.0
2009-04-14 12:40:00,24.11,24.12,23.99,24.0,300700.0,24.11,24.12,23.99,24.0,300700.0
2009-04-14 12:50:00,24.0,24.02,23.96,24.0,91300.0,24.0,24.02,23.96,24.0,91300.0
2009-04-14 13:00:00,24.01,24.06,23.91,23.91,93700.0,24.01,24.06,23.91,23.91,93700.0
2009-04-14 13:10:00,23.91,23.97,23.84,23.97,157200.0,23.91,23.97,23.84,23.97,157200.0
2009-04-14 13:20:00,23.97,24.03,23.93,24.02,62600.0,23.97,24.03,23.93,24.02,62600.0
2009-04-14 13:30:00,24.02,24.07,23.98,23.98,118800.0,24.02,24.07,23.98,23.98,118800.0
2009-04-14 13:40:00,23.98,24.03,23.96,23.97,89900.0,23.98,24.03,23.96,23.97,89900.0
2009-04-14 13:50:00,23.96,24.01,23.93,24.0,75200.0,23.96,24.01,23.93,24.0,75200.0
2009-04-14 14:00:00,24.0,24.02,23.92,23.96,250300.0,24.0,24.02,23.92,23.96,250300.0
2009-04-14 14:10:00,23.96,24.03,23.88,24.03,287000.0,23.96,24.03,23.88,24.03,287000.0
2009-04-14 14:20:00,24.03,24.08,23.99,24.04,192800.0,24.03,24.08,23.99,24.04,192800.0
2009-04-14 14:30:00,24.04,24.09,24.0,24.08,121700.0,24.04,24.09,24.0,24.08,121700.0
2009-04-14 14:40:00,24.09,24.1,24.02,24.05,176500.0,24.09,24.1,24.02,24.05,176500.0
2009-04-14 14:50:00,24.05,24.15,23.98,24.15,106300.0,24.05,24.15,23.98,24.15,106300.0
2009-04-14 15:00:00,24.15,24.19,24.06,24.07,144000.0,24.15,24.19,24.06,24.07,144000.0
2009-04-14 15:10:00,24.06,24.12,23.99,24.1,136000.0,24.06,24.12,23.99,24.1,136000.0
2009-04-14 15:20:00,24.1,24.11,23.99,24.04,136600.0,24.1,24.11,23.99,24.04,136600.0
2009-04-14 15:30:00,24.03,24.13,24.02,24.05,214900.0,24.03,24.13,24.02,24.05,214900.0
2009-04-14 15:40:00,24.05,24.15,24.02,24.07,245100.0,24.05,24.15,24.02,24.07,245100.0
2009-04-14 15:50:00,24.07,24.14,23.96,23.96,582100.0,24.07,24.14,23.96,23.96,582100.0
2009-04-15 09:30:00,23.78,23.92,23.59,23.75,206500.0,23.78,23.92,23.59,23.75,206500.0
2009-04-15 09:40:00,23.75,23.75,23.6,23.63,139200.0,23.75,23.75,23.6,23.63,139200.0
2009-04-15 09:50:00,23.62,23.75,23.58,23.69,294700.0,23.62,23.75,23.58,23.69,294700.0
2009-04-15 10:00:00,23.69,23.77,23.64,23.76,148900.0,23.69,23.77,23.64,23.76,148900.0
2009-04-15 10:10:00,23.77,23.92,23.71,23.71,193700.0,23.77,23.92,23.71,23.71,193700.0
2009-04-15 10:20:00,23.71,23.85,23.7,23.78,106700.0,23.71,23.85,23.7,23.78,106700.0
2009-04-15 10:30:00,23.78,23.79,23.62,23.66,127800.0,23.78,23.79,23.62,23.66,127800.0
2009-04-15 10:40:00,23.65,23.67,23.59,23.64,128900.0,23.65,23.67,23.59,23.64,128900.0
2009-04-15 10:50:00,23.64,23.64,23.43,23.45,132800.0,23.64,23.64,23.43,23.45,132800.0
2009-04-15 11:00:00,23.44,23.51,23.33,23.35,144300.0,23.44,23.51,23.33,23.35,144300.0
2009-04-15 11:10:00,23.35,23.37,23.29,23.35,141200.0,23.35,23.37,23.29,23.35,141200.0
2009-04-15 11:20:00,23.36,23.47,23.34,23.44,129300.0,23.36,23.47,23.34,23.44,129300.0
2009-04-15 11:30:00,23.44,23.54,23.41,23.42,193900.0,23.44,23.54,23.41,23.42,193900.0
2009-04-15 11:40:00,23.42,23.44,23.32,23.35,131100.0,23.42,23.44,23.32,23.35,131100.0
2009-04-15 11:50:00,23.35,23.43,23.32,23.41,98300.0,23.35,23.43,23.32,23.41,98300.0
2009-04-15 12:00:00,23.4,23.44,23.36,23.41,89700.0,23.4,23.44,23.36,23.41,89700.0
2009-04-15 12:10:00,23.41,23.41,23.26,23.29,252300.0,23.41,23.41,23.26,23.29,252300.0
2009-04-15 12:20:00,23.29,23.32,23.25,23.3,115500.0,23.29,23.32,23.25,23.3,115500.0
2009-04-15 12:30:00,23.29,23.33,23.26,23.29,96700.0,23.29,23.33,23.26,23.29,96700.0
2009-04-15 12:40:00,23.29,23.31,23.26,23.3,112600.0,23.29,23.31,23.26,23.3,112600.0
2009-04-15 12:50:00,23.3,23.33,23.29,23.3,171000.0,23.3,23.33,23.29,23.3,171000.0
2009-04-15 13:00:00,23.3,23.44,23.24,23.44,261000.0,23.3,23.44,23.24,23.44,261000.0
2009-04-15 13:10:00,23.44,23.48,23.43,23.46,124400.0,23.44,23.48,23.43,23.46,124400.0
2009-04-15 13:20:00,23.47,23.54,23.44,23.49,154500.0,23.47,23.54,23.44,23.49,154500.0
2009-04-15 13:30:00,23.48,23.54,23.47,23.53,57500.0,23.48,23.54,23.47,23.53,57500.0
2009-04-15 13:40:00,23.53,23.53,23.44,23.44,90500.0,23.53,23.53,23.44,23.44,90500.0
2009-04-15 13:50:00,23.44,23.5,23.43,23.5,91900.0,23.44,23.5,23.43,23.5,91900.0
2009-04-15 14:00:00,23.51,23.57,23.47,23.57,136700.0,23.51,23.57,23.47,23.57,136700.0
2009-04-15 14:10:00,23.57,23.58,23.32,23.32,150000.0,23.57,23.58,23.32,23.32,150000.0
2009-04-15 14:20:00,23.32,23.34,23.29,23.29,75100.0,23.32,23.34,23.29,23.29,75100.0
2009-04-15 14:30:00,23.29,23.32,23.23,23.24,85300.0,23.29,23.32,23.23,23.24,85300.0
2009-04-15 14:40:00,23.24,23.26,23.18,23.21,162300.0,23.24,23.26,23.18,23.21,162300.0
2009-04-15 14:50:00,23.21,23.24,23.12,23.18,157200.0,23.21,23.24,23.12,23.18,157200.0
2009-04-15 15:00:00,23.18,23.38,23.18,23.3,151500.0,23.18,23.38,23.18,23.3,151500.0
2009-04-15 15:10:00,23.28,23.4,23.27,23.38,147900.0,23.28,23.4,23.27,23.38,147900.0
2009-04-15 15:20:00,23.38,23.4,23.35,23.38,156900.0,23.38,23.4,23.35,23.38,156900.0
2009-04-15 15:30:00,23.38,23.51,23.34,23.46,371400.0,23.38,23.51,23.34,23.46,371400.0
2009-04-15 15:40:00,23.46,23.58,23.45,23.57,382300.0,23.46,23.58,23.45,23.57,382300.0
2009-04-15 15:50:00,23.56,23.67,23.51,23.65,597900.0,23.56,23.67,23.51,23.65,597900.0
2009-04-16 09:30:00,24.1,24.25,23.9,24.09,135900.0,24.1,24.25,23.9,24.09,135900.0
2009-04-16 09:40:00,24.1,24.1,23.85,23.89,128600.0,24.1,24.1,23.85,23.89,128600.0
2009-04-16 09:50:00,23.88,23.91,23.77,23.81,184100.0,23.88,23.91,23.77,23.81,184100.0
2009-04-16 10:00:00,23.8,23.87,23.72,23.77,196400.0,23.8,23.87,23.72,23.77,196400.0
2009-04-16 10:10:00,23.77,23.81,23.71,23.74,108400.0,23.77,23.81,23.71,23.74,108400.0
2009-04-16 10:20:00,23.75,23.83,23.75,23.82,153300.0,23.75,23.83,23.75,23.82,153300.0
2009-04-16 10:30:00,23.82,23.93,23.8,23.87,144000.0,23.82,23.93,23.8,23.87,144000.0
2009-04-16 10:40:00,23.86,23.88,23.76,23.78,199200.0,23.86,23.88,23.76,23.78,199200.0
2009-04-16 10:50:00,23.78,23.78,23.69,23.7,149800.0,23.78,23.78,23.69,23.7,149800.0
2009-04-16 11:00:00,23.69,23.7,23.58,23.64,127000.0,23.69,23.7,23.58,23.64,127000.0
2009-04-16 11:10:00,23.64,23.68,23.61,23.61,111400.0,23.64,23.68,23.61,23.61,111400.0
2009-04-16 11:20:00,23.61,23.71,23.59,23.67,152200.0,23.61,23.71,23.59,23.67,152200.0
2009-04-16 11:30:00,23.67,23.68,23.56,23.59,185500.0,23.67,23.68,23.56,23.59,185500.0
2009-04-16 11:40:00,23.59,23.59,23.53,23.56,201300.0,23.59,23.59,23.53,23.56,201300.0
2009-04-16 11:50:00,23.56,23.62,23.55,23.6,57400.0,23.56,23.62,23.55,23.6,57400.0
2009-04-16 12:00:00,23.59,23.65,23.57,23.63,240500.0,23.59,23.65,23.57,23.63,240500.0
2009-04-16 12:10:00,23.63,23.64,23.56,23.56,282500.0,23.63,23.64,23.56,23.56,282500.0
2009-04-16 12:20:00,23.57,23.57,23.47,23.48,252600.0,23.57,23.57,23.47,23.48,252600.0
2009-04-16 12:30:00,23.48,23.49,23.45,23.45,136200.0,23.48,23.49,23.45,23.45,136200.0
2009-04-16 12:40:00,23.45,23.58,23.44,23.58,222200.0,23.45,23.58,23.44,23.58,222200.0
2009-04-16 12:50:00,23.58,23.71,23.57,23.7,263600.0,23.58,23.71,23.57,23.7,263600.0
2009-04-16 13:00:00,23.7,23.84,23.69,23.83,353200.0,23.7,23.84,23.69,23.83,353200.0
2009-04-16 13:10:00,23.82,23.82,23.76,23.78,159600.0,23.82,23.82,23.76,23.78,159600.0
2009-04-16 13:20:00,23.79,23.85,23.78,23.81,190000.0,23.79,23.85,23.78,23.81,190000.0
2009-04-16 13:30:00,23.81,23.83,23.75,23.76,293900.0,23.81,23.83,23.75,23.76,293900.0
2009-04-16 13:40:00,23.76,23.81,23.74,23.78,109700.0,23.76,23.81,23.74,23.78,109700.0
2009-04-16 13:50:00,23.78,23.85,23.77,23.85,190400.0,23.78,23.85,23.77,23.85,190400.0
2009-04-16 14:00:00,23.85,23.91,23.84,23.9,159600.0,23.85,23.91,23.84,23.9,159600.0
2009-04-16 14:10:00,23.9,24.06,23.88,24.01,396800.0,23.9,24.06,23.88,24.01,396800.0
2009-04-16 14:20:00,24.01,24.14,24.01,24.12,193300.0,24.01,24.14,24.01,24.12,193300.0
2009-04-16 14:30:00,24.13,24.25,24.12,24.19,145100.0,24.13,24.25,24.12,24.19,145100.0
2009-04-16 14:40:00,24.19,24.3,24.17,24.28,165000.0,24.19,24.3,24.17,24.28,165000.0
2009-04-16 14:50:00,24.28,24.5,24.27,24.37,386500.0,24.28,24.5,24.27,24.37,386500.0
2009-04-16 15:00:00,24.37,24.39,24.25,24.34,360200.0,24.37,24.39,24.25,24.34,360200.0
2009-04-16 15:10:00,24.35,24.46,24.35,24.46,347200.0,24.35,24.46,24.35,24.46,347200.0
2009-04-16 15:20:00,24.46,24.55,24.45,24.51,267500.0,24.46,24.55,24.45,24.51,267500.0
2009-04-16 15:30:00,24.5,24.56,24.43,24.55,369100.0,24.5,24.56,24.43,24.55,369100.0
2009-04-16 15:40:00,24.56,24.59,24.38,24.41,343400.0,24.56,24.59,24.38,24.41,343400.0
2009-04-16 15:50:00,24.41,24.5,24.31,24.39,748600.0,24.41,24.5,24.31,24.39,748600.0
2009-04-17 09:30:00,24.6,24.65,24.33,24.61,938600.0,24.6,24.65,24.33,24.61,938600.0
2009-04-17 09:40:00,24.61,24.61,24.34,24.49,169200.0,24.61,24.61,24.34,24.49,169200.0
2009-04-17 09:50:00,24.5,24.5,24.35,24.45,133800.0,24.5,24.5,24.35,24.45,133800.0
2009-04-17 10:00:00,24.46,24.51,24.43,24.47,99000.0,24.46,24.51,24.43,24.47,99000.0
2009-04-17 10:10:00,24.45,24.47,24.27,24.31,97300.0,24.45,24.47,24.27,24.31,97300.0
2009-04-17 10:20:00,24.31,24.31,24.24,24.24,69400.0,24.31,24.31,24.24,24.24,69400.0
2009-04-17 10:30:00,24.23,24.25,24.05,24.09,71800.0,24.23,24.25,24.05,24.09,71800.0
2009-04-17 10:40:00,24.1,24.13,24.06,24.07,78000.0,24.1,24.13,24.06,24.07,78000.0
2009-04-17 10:50:00,24.07,24.13,24.06,24.1,154300.0,24.07,24.13,24.06,24.1,154300.0
2009-04-17 11:00:00,24.1,24.24,24.08,24.24,101600.0,24.1,24.24,24.08,24.24,101600.0
2009-04-17 11:10:00,24.24,24.3,24.23,24.24,154700.0,24.24,24.3,24.23,24.24,154700.0
2009-04-17 11:20:00,24.23,24.28,24.17,24.26,60400.0,24.23,24.28,24.17,24.26,60400.0
2009-04-17 11:30:00,24.26,24.42,24.24,24.39,116500.0,24.26,24.42,24.24,24.39,116500.0
2009-04-17 11:40:00,24.39,24.47,24.36,24.4,157700.0,24.39,24.47,24.36,24.4,157700.0
2009-04-17 11:50:00,24.4,24.44,24.35,24.36,98400.0,24.4,24.44,24.35,24.36,98400.0
2009-04-17 12:00:00,24.36,24.37,24.34,24.36,48700.0,24.36,24.37,24.34,24.36,48700.0
2009-04-17 12:10:00,24.36,24.37,24.24,24.27,80700.0,24.36,24.37,24.24,24.27,80700.0
2009-04-17 12:20:00,24.27,24.31,24.24,24.28,89300.0,24.27,24.31,24.24,24.28,89300.0
2009-04-17 12:30:00,24.28,24.28,24.11,24.11,66600.0,24.28,24.28,24.11,24.11,66600.0
2009-04-17 12:40:00,24.12,24.28,24.11,24.27,60400.0,24.12,24.28,24.11,24.27,60400.0
2009-04-17 12:50:00,24.26,24.3,24.21,24.27,62000.0,24.26,24.3,24.21,24.27,62000.0
2009-04-17 13:00:00,24.27,24.31,24.24,24.31,61400.0,24.27,24.31,24.24,24.31,61400.0
2009-04-17 13:10:00,24.3,24.3,24.25,24.29,45200.0,24.3,24.3,24.25,24.29,45200.0
2009-04-17 13:20:00,24.29,24.33,24.28,24.31,55700.0,24.29,24.33,24.28,24.31,55700.0
2009-04-17 13:30:00,24.32,24.32,24.24,24.31,65700.0,24.32,24.32,24.24,24.31,65700.0
2009-04-17 13:40:00,24.31,24.47,24.31,24.45,158200.0,24.31,24.47,24.31,24.45,158200.0
2009-04-17 13:50:00,24.45,24.56,24.44,24.56,183000.0,24.45,24.56,24.44,24.56,183000.0
2009-04-17 14:00:00,24.56,24.61,24.54,24.55,205300.0,24.56,24.61,24.54,24.55,205300.0
2009-04-17 14:10:00,24.55,24.66,24.54,24.66,175600.0,24.55,24.66,24.54,24.66,175600.0
2009-04-17 14:20:00,24.66,24.74,24.64,24.74,192300.0,24.66,24.74,24.64,24.74,192300.0
2009-04-17 14:30:00,24.73,24.83,24.73,24.82,256700.0,24.73,24.83,24.73,24.82,256700.0
2009-04-17 14:40:00,24.81,24.83,24.75,24.75,338200.0,24.81,24.83,24.75,24.75,338200.0
2009-04-17 14:50:00,24.75,24.75,24.66,24.73,426500.0,24.75,24.75,24.66,24.73,426500.0
2009-04-17 15:00:00,24.73,24.73,24.69,24.7,218100.0,24.73,24.73,24.69,24.7,218100.0
2009-04-17 15:10:00,24.7,24.76,24.69,24.73,224300.0,24.7,24.76,24.69,24.73,224300.0
2009-04-17 15:20:00,24.73,24.75,24.67,24.71,226800.0,24.73,24.75,24.67,24.71,226800.0
2009-04-17 15:30:00,24.7,24.77,24.6,24.76,441200.0,24.7,24.77,24.6,24.76,441200.0
2009-04-17 15:40:00,24.77,24.82,24.73,24.78,453100.0,24.77,24.82,24.73,24.78,453100.0
2009-04-17 15:50:00,24.78,24.87,24.69,24.69,643400.0,24.78,24.87,24.69,24.69,643400.0
2009-04-20 09:30:00,24.1,24.43,23.97,24.01,195200.0,24.1,24.43,23.97,24.01,195200.0
2009-04-20 09:40:00,24.02,24.08,23.67,23.73,206400.0,24.02,24.08,23.67,23.73,206400.0
2009-04-20 09:50:00,23.73,23.85,23.72,23.74,285200.0,23.73,23.85,23.72,23.74,285200.0
2009-04-20 10:00:00,23.74,23.76,23.67,23.72,162400.0,23.74,23.76,23.67,23.72,162400.0
2009-04-20 10:10:00,23.72,23.8,23.67,23.7,157300.0,23.72,23.8,23.67,23.7,157300.0
2009-04-20 10:20:00,23.71,23.79,23.68,23.73,116500.0,23.71,23.79,23.68,23.73,116500.0
2009-04-20 10:30:00,23.72,23.87,23.71,23.85,168200.0,23.72,23.87,23.71,23.85,168200.0
2009-04-20 10:40:00,23.85,23.86,23.7,23.72,158700.0,23.85,23.86,23.7,23.72,158700.0
2009-04-20 10:50:00,23.72,23.82,23.71,23.77,218600.0,23.72,23.82,23.71,23.77,218600.0
2009-04-20 11:00:00,23.77,23.85,23.75,23.79,134300.0,23.77,23.85,23.75,23.79,134300.0
2009-04-20 11:10:00,23.8,23.85,23.78,23.83,103400.0,23.8,23.85,23.78,23.83,103400.0
2009-04-20 11:20:00,23.83,24.01,23.82,24.0,173600.0,23.83,24.01,23.82,24.0,173600.0
2009-04-20 11:30:00,24.0,24.01,23.79,23.8,148200.0,24.0,24.01,23.79,23.8,148200.0
2009-04-20 11:40:00,23.79,23.79,23.7,23.76,186700.0,23.79,23.79,23.7,23.76,186700.0
2009-04-20 11:50:00,23.76,23.78,23.69,23.71,98400.0,23.76,23.78,23.69,23.71,98400.0
2009-04-20 12:00:00,23.71,23.73,23.6,23.62,89500.0,23.71,23.73,23.6,23.62,89500.0
2009-04-20 12:10:00,23.62,23.62,23.56,23.59,80900.0,23.62,23.62,23.56,23.59,80900.0
2009-04-20 12:20:00,23.58,23.61,23.55,23.57,77400.0,23.58,23.61,23.55,23.57,77400.0
2009-04-20 12:30:00,23.58,23.62,23.52,23.54,102900.0,23.58,23.62,23.52,23.54,102900.0
2009-04-20 12:40:00,23.53,23.57,23.51,23.57,115800.0,23.53,23.57,23.51,23.57,115800.0
2009-04-20 12:50:00,23.56,23.65,23.54,23.63,131800.0,23.56,23.65,23.54,23.63,131800.0
2009-04-20 13:00:00,23.62,23.63,23.5,23.5,244200.0,23.62,23.63,23.5,23.5,244200.0
2009-04-20 13:10:00,23.51,23.56,23.5,23.55,70500.0,23.51,23.56,23.5,23.55,70500.0
2009-04-20 13:20:00,23.54,23.56,23.49,23.51,58900.0,23.54,23.56,23.49,23.51,58900.0
2009-04-20 13:30:00,23.52,23.57,23.46,23.52,116500.0,23.52,23.57,23.46,23.52,116500.0
2009-04-20 13:40:00,23.52,23.55,23.45,23.48,101700.0,23.52,23.55,23.45,23.48,101700.0
2009-04-20 13:50:00,23.48,24.15,23.43,23.56,98200.0,23.48,24.15,23.43,23.56,98200.0
2009-04-20 14:00:00,23.56,23.56,23.51,23.52,78000.0,23.56,23.56,23.51,23.52,78000.0
2009-04-20 14:10:00,23.52,23.54,23.47,23.54,115700.0,23.52,23.54,23.47,23.54,115700.0
2009-04-20 14:20:00,23.54,23.59,23.49,23.55,113200.0,23.54,23.59,23.49,23.55,113200.0
2009-04-20 14:30:00,23.54,23.55,23.41,23.44,105800.0,23.54,23.55,23.41,23.44,105800.0
2009-04-20 14:40:00,23.44,23.53,23.42,23.48,105300.0,23.44,23.53,23.42,23.48,105300.0
2009-04-20 14:50:00,23.49,23.5,23.36,23.37,190700.0,23.49,23.5,23.36,23.37,190700.0
2009-04-20 15:00:00,23.37,23.47,23.37,23.45,144800.0,23.37,23.47,23.37,23.45,144800.0
2009-04-20 15:10:00,23.46,23.48,23.37,23.4,177800.0,23.46,23.48,23.37,23.4,177800.0
2009-04-20 15:20:00,23.4,23.41,23.33,23.4,216300.0,23.4,23.41,23.33,23.4,216300.0
2009-04-20 15:30:00,23.4,23.52,23.4,23.48,378700.0,23.4,23.52,23.4,23.48,378700.0
2009-04-20 15:40:00,23.48,23.64,23.45,23.58,382700.0,23.48,23.64,23.45,23.58,382700.0
2009-04-20 15:50:00,23.58,23.6,23.44,23.46,578700.0,23.58,23.6,23.44,23.46,578700.0
2009-04-21 09:30:00,23.35,23.89,23.25,23.81,179500.0,23.35,23.89,23.25,23.81,179500.0
2009-04-21 09:40:00,23.77,23.97,23.75,23.89,202600.0,23.77,23.97,23.75,23.89,202600.0
2009-04-21 09:50:00,23.92,24.13,23.91,24.01,178300.0,23.92,24.13,23.91,24.01,178300.0
2009-04-21 10:00:00,24.0,24.0,23.71,23.73,185500.0,24.0,24.0,23.71,23.73,185500.0
2009-04-21 10:10:00,23.74,23.74,23.48,23.5,212800.0,23.74,23.74,23.48,23.5,212800.0
2009-04-21 10:20:00,23.51,23.51,23.41,23.5,166400.0,23.51,23.51,23.41,23.5,166400.0
2009-04-21 10:30:00,23.51,23.51,23.34,23.45,181000.0,23.51,23.51,23.34,23.45,181000.0
2009-04-21 10:40:00,23.45,23.45,23.37,23.41,159700.0,23.45,23.45,23.37,23.41,159700.0
2009-04-21 10:50:00,23.42,23.45,23.37,23.41,490700.0,23.42,23.45,23.37,23.41,490700.0
2009-04-21 11:00:00,23.41,23.46,23.4,23.4,240900.0,23.41,23.46,23.4,23.4,240900.0
2009-04-21 11:10:00,23.41,23.55,23.41,23.54,190900.0,23.41,23.55,23.41,23.54,190900.0
2009-04-21 11:20:00,23.54,23.59,23.53,23.57,146700.0,23.54,23.59,23.53,23.57,146700.0
2009-04-21 11:30:00,23.57,23.63,23.54,23.54,118300.0,23.57,23.63,23.54,23.54,118300.0
2009-04-21 11:40:00,23.55,23.6,23.53,23.59,160700.0,23.55,23.6,23.53,23.59,160700.0
2009-04-21 11:50:00,23.59,23.61,23.49,23.54,163500.0,23.59,23.61,23.49,23.54,163500.0
2009-04-21 12:00:00,23.55,23.6,23.53,23.58,346300.0,23.55,23.6,23.53,23.58,346300.0
2009-04-21 12:10:00,23.57,23.57,23.51,23.53,99000.0,23.57,23.57,23.51,23.53,99000.0
2009-04-21 12:20:00,23.53,23.55,23.48,23.5,112100.0,23.53,23.55,23.48,23.5,112100.0
2009-04-21 12:30:00,23.5,23.56,23.49,23.53,84700.0,23.5,23.56,23.49,23.53,84700.0
2009-04-21 12:40:00,23.53,23.59,23.53,23.56,86600.0,23.53,23.59,23.53,23.56,86600.0
2009-04-21 12:50:00,23.56,23.58,23.5,23.52,94100.0,23.56,23.58,23.5,23.52,94100.0
2009-04-21 13:00:00,23.52,23.55,23.49,23.54,81500.0,23.52,23.55,23.49,23.54,81500.0
2009-04-21 13:10:00,23.54,23.55,23.48,23.49,165600.0,23.54,23.55,23.48,23.49,165600.0
2009-04-21 13:20:00,23.49,23.55,23.48,23.48,85000.0,23.49,23.55,23.48,23.48,85000.0
2009-04-21 13:30:00,23.49,23.5,23.46,23.49,89500.0,23.49,23.5,23.46,23.49,89500.0
2009-04-21 13:40:00,23.49,23.54,23.48,23.49,158300.0,23.49,23.54,23.48,23.49,158300.0
2009-04-21 13:50:00,23.48,23.49,23.41,23.49,103200.0,23.48,23.49,23.41,23.49,103200.0
2009-04-21 14:00:00,23.49,23.51,23.41,23.44,82500.0,23.49,23.51,23.41,23.44,82500.0
2009-04-21 14:10:00,23.44,23.45,23.33,23.33,91800.0,23.44,23.45,23.33,23.33,91800.0
2009-04-21 14:20:00,23.33,23.42,23.3,23.42,142000.0,23.33,23.42,23.3,23.42,142000.0
2009-04-21 14:30:00,23.42,23.47,23.42,23.46,119400.0,23.42,23.47,23.42,23.46,119400.0
2009-04-21 14:40:00,23.46,23.53,23.45,23.49,207700.0,23.46,23.53,23.45,23.49,207700.0
2009-04-21 14:50:00,23.48,23.55,23.39,23.49,206400.0,23.48,23.55,23.39,23.49,206400.0
2009-04-21 15:00:00,23.49,23.56,23.46,23.53,187300.0,23.49,23.56,23.46,23.53,187300.0
2009-04-21 15:10:00,23.54,23.62,23.51,23.61,266000.0,23.54,23.62,23.51,23.61,266000.0
2009-04-21 15:20:00,23.61,23.63,23.56,23.57,170500.0,23.61,23.63,23.56,23.57,170500.0
2009-04-21 15:30:00,23.57,23.63,23.52,23.63,209900.0,23.57,23.63,23.52,23.63,209900.0
2009-04-21 15:40:00,23.63,23.66,23.52,23.62,234800.0,23.63,23.66,23.52,23.62,234800.0
2009-04-21 15:50:00,23.62,23.77,23.62,23.74,362800.0,23.62,23.77,23.62,23.74,362800.0
2009-04-22 09:30:00,23.7,23.7,23.21,23.41,141200.0,23.7,23.7,23.21,23.41,141200.0
2009-04-22 09:40:00,23.44,23.49,23.22,23.27,133800.0,23.44,23.49,23.22,23.27,133800.0
2009-04-22 09:50:00,23.26,23.59,23.26,23.58,141700.0,23.26,23.59,23.26,23.58,141700.0
2009-04-22 10:00:00,23.57,23.85,23.57,23.8,138300.0,23.57,23.85,23.57,23.8,138300.0
2009-04-22 10:10:00,23.8,23.99,23.74,23.97,183100.0,23.8,23.99,23.74,23.97,183100.0
2009-04-22 10:20:00,23.97,24.06,23.95,24.04,118100.0,23.97,24.06,23.95,24.04,118100.0
2009-04-22 10:30:00,24.04,24.06,23.96,24.0,103800.0,24.04,24.06,23.96,24.0,103800.0
2009-04-22 10:40:00,23.99,24.05,23.93,23.97,77800.0,23.99,24.05,23.93,23.97,77800.0
2009-04-22 10:50:00,23.96,24.02,23.9,23.93,144500.0,23.96,24.02,23.9,23.93,144500.0
2009-04-22 11:00:00,23.91,23.97,23.89,23.94,90900.0,23.91,23.97,23.89,23.94,90900.0
2009-04-22 11:10:00,23.93,24.04,23.9,24.04,69200.0,23.93,24.04,23.9,24.04,69200.0
2009-04-22 11:20:00,24.03,24.14,24.0,24.14,84000.0,24.03,24.14,24.0,24.14,84000.0
2009-04-22 11:30:00,24.15,24.26,24.15,24.26,96100.0,24.15,24.26,24.15,24.26,96100.0
2009-04-22 11:40:00,24.26,24.31,24.25,24.28,94000.0,24.26,24.31,24.25,24.28,94000.0
2009-04-22 11:50:00,24.29,24.29,24.22,24.24,83600.0,24.29,24.29,24.22,24.24,83600.0
2009-04-22 12:00:00,24.24,24.28,24.22,24.26,67500.0,24.24,24.28,24.22,24.26,67500.0
2009-04-22 12:10:00,24.25,24.27,24.16,24.17,44700.0,24.25,24.27,24.16,24.17,44700.0
2009-04-22 12:20:00,24.16,24.21,24.1,24.11,49300.0,24.16,24.21,24.1,24.11,49300.0
2009-04-22 12:30:00,24.1,24.12,24.06,24.12,36000.0,24.1,24.12,24.06,24.12,36000.0
2009-04-22 12:40:00,24.12,24.14,23.95,23.98,74500.0,24.12,24.14,23.95,23.98,74500.0
2009-04-22 12:50:00,23.98,24.01,23.89,23.99,157300.0,23.98,24.01,23.89,23.99,157300.0
2009-04-22 13:00:00,23.99,24.13,23.99,24.13,172300.0,23.99,24.13,23.99,24.13,172300.0
2009-04-22 13:10:00,24.12,24.24,24.04,24.17,231500.0,24.12,24.24,24.04,24.17,231500.0
2009-04-22 13:20:00,24.17,24.25,24.15,24.22,182900.0,24.17,24.25,24.15,24.22,182900.0
2009-04-22 13:30:00,24.23,24.35,24.2,24.31,168200.0,24.23,24.35,24.2,24.31,168200.0
2009-04-22 13:40:00,24.31,24.35,24.27,24.31,116800.0,24.31,24.35,24.27,24.31,116800.0
2009-04-22 13:50:00,24.31,24.32,24.19,24.2,96800.0,24.31,24.32,24.19,24.2,96800.0
2009-04-22 14:00:00,24.2,24.3,24.19,24.27,86500.0,24.2,24.3,24.19,24.27,86500.0
2009-04-22 14:10:00,24.29,24.44,24.28,24.39,156600.0,24.29,24.44,24.28,24.39,156600.0
2009-04-22 14:20:00,24.39,24.5,24.38,24.45,149100.0,24.39,24.5,24.38,24.45,149100.0
2009-04-22 14:30:00,24.45,24.56,24.45,24.51,112200.0,24.45,24.56,24.45,24.51,112200.0
2009-04-22 14:40:00,24.52,24.59,24.5,24.57,158500.0,24.52,24.59,24.5,24.57,158500.0
2009-04-22 14:50:00,24.56,24.62,24.49,24.53,131200.0,24.56,24.62,24.49,24.53,131200.0
2009-04-22 15:00:00,24.53,24.54,24.43,24.45,203100.0,24.53,24.54,24.43,24.45,203100.0
2009-04-22 15:10:00,24.45,24.74,24.43,24.6,592700.0,24.45,24.74,24.43,24.6,592700.0
2009-04-22 15:20:00,24.61,24.66,24.54,24.58,488200.0,24.61,24.66,24.54,24.58,488200.0
2009-04-22 15:30:00,24.58,24.6,24.41,24.44,330600.0,24.58,24.6,24.41,24.44,330600.0
2009-04-22 15:40:00,24.44,24.5,24.27,24.3,603300.0,24.44,24.5,24.27,24.3,603300.0
2009-04-22 15:50:00,24.29,24.34,24.1,24.18,471400.0,24.29,24.34,24.1,24.18,471400.0
2009-04-23 09:30:00,23.85,24.05,23.54,23.87,265800.0,23.85,24.05,23.54,23.87,265800.0
2009-04-23 09:40:00,23.87,23.99,23.77,23.95,189500.0,23.87,23.99,23.77,23.95,189500.0
2009-04-23 09:50:00,23.95,23.99,23.86,23.93,224700.0,23.95,23.99,23.86,23.93,224700.0
2009-04-23 10:00:00,23.92,23.95,23.68,23.81,330600.0,23.92,23.95,23.68,23.81,330600.0
2009-04-23 10:10:00,23.81,23.94,23.79,23.92,124100.0,23.81,23.94,23.79,23.92,124100.0
2009-04-23 10:20:00,23.92,24.24,23.91,24.19,210200.0,23.92,24.24,23.91,24.19,210200.0
2009-04-23 10:30:00,24.19,24.34,24.13,24.26,197100.0,24.19,24.34,24.13,24.26,197100.0
2009-04-23 10:40:00,24.26,24.31,24.0,24.13,242100.0,24.26,24.31,24.0,24.13,242100.0
2009-04-23 10:50:00,24.12,24.14,23.96,23.96,202000.0,24.12,24.14,23.96,23.96,202000.0
2009-04-23 11:00:00,23.96,24.02,23.89,23.99,288500.0,23.96,24.02,23.89,23.99,288500.0
2009-04-23 11:10:00,23.98,24.02,23.78,23.83,187900.0,23.98,24.02,23.78,23.83,187900.0
2009-04-23 11:20:00,23.83,23.95,23.83,23.91,156000.0,23.83,23.95,23.83,23.91,156000.0
2009-04-23 11:30:00,23.91,23.97,23.82,23.82,116300.0,23.91,23.97,23.82,23.82,116300.0
2009-04-23 11:40:00,23.83,23.86,23.79,23.83,87100.0,23.83,23.86,23.79,23.83,87100.0
2009-04-23 11:50:00,23.83,23.88,23.68,23.68,135100.0,23.83,23.88,23.68,23.68,135100.0
2009-04-23 12:00:00,23.69,23.74,23.63,23.7,170300.0,23.69,23.74,23.63,23.7,170300.0
2009-04-23 12:10:00,23.71,23.92,23.71,23.89,78900.0,23.71,23.92,23.71,23.89,78900.0
2009-04-23 12:20:00,23.89,23.93,23.83,23.87,103600.0,23.89,23.93,23.83,23.87,103600.0
2009-04-23 12:30:00,23.87,23.92,23.75,23.92,65900.0,23.87,23.92,23.75,23.92,65900.0
2009-04-23 12:40:00,23.91,23.98,23.89,23.89,53500.0,23.91,23.98,23.89,23.89,53500.0
2009-04-23 12:50:00,23.9,23.98,23.87,23.95,71800.0,23.9,23.98,23.87,23.95,71800.0
2009-04-23 13:00:00,23.96,24.04,23.96,24.03,65400.0,23.96,24.04,23.96,24.03,65400.0
2009-04-23 13:10:00,24.03,24.1,24.0,24.07,120900.0,24.03,24.1,24.0,24.07,120900.0
2009-04-23 13:20:00,24.07,24.16,24.05,24.13,138400.0,24.07,24.16,24.05,24.13,138400.0
2009-04-23 13:30:00,24.14,24.17,24.08,24.1,160000.0,24.14,24.17,24.08,24.1,160000.0
2009-04-23 13:40:00,24.1,24.14,24.06,24.13,147900.0,24.1,24.14,24.06,24.13,147900.0
2009-04-23 13:50:00,24.13,24.2,24.06,24.2,114400.0,24.13,24.2,24.06,24.2,114400.0
2009-04-23 14:00:00,24.19,24.2,24.11,24.15,166200.0,24.19,24.2,24.11,24.15,166200.0
2009-04-23 14:10:00,24.16,24.24,24.13,24.21,133000.0,24.16,24.24,24.13,24.21,133000.0
2009-04-23 14:20:00,24.22,24.25,24.15,24.22,163200.0,24.22,24.25,24.15,24.22,163200.0
2009-04-23 14:30:00,24.22,24.31,24.21,24.3,129400.0,24.22,24.31,24.21,24.3,129400.0
2009-04-23 14:40:00,24.3,24.4,24.3,24.35,197800.0,24.3,24.4,24.3,24.35,197800.0
2009-04-23 14:50:00,24.35,24.39,24.22,24.27,197900.0,24.35,24.39,24.22,24.27,197900.0
2009-04-23 15:00:00,24.26,24.28,24.17,24.22,252300.0,24.26,24.28,24.17,24.22,252300.0
2009-04-23 15:10:00,24.21,24.22,24.1,24.11,265200.0,24.21,24.22,24.1,24.11,265200.0
2009-04-23 15:20:00,24.12,24.25,24.08,24.22,343000.0,24.12,24.25,24.08,24.22,343000.0
2009-04-23 15:30:00,24.23,24.25,24.12,24.24,389100.0,24.23,24.25,24.12,24.24,389100.0
2009-04-23 15:40:00,24.24,24.45,24.21,24.4,438300.0,24.24,24.45,24.21,24.4,438300.0
2009-04-23 15:50:00,24.4,24.49,24.27,24.49,641300.0,24.4,24.49,24.27,24.49,641300.0
2009-04-24 09:30:00,24.59,24.65,24.45,24.52,221300.0,24.59,24.65,24.45,24.52,221300.0
2009-04-24 09:40:00,24.5,24.66,24.47,24.54,157300.0,24.5,24.66,24.47,24.54,157300.0
2009-04-24 09:50:00,24.53,24.73,24.52,24.73,163200.0,24.53,24.73,24.52,24.73,163200.0
2009-04-24 10:00:00,24.73,24.92,24.7,24.79,279100.0,24.73,24.92,24.7,24.79,279100.0
2009-04-24 10:10:00,24.79,24.9,24.75,24.87,178700.0,24.79,24.9,24.75,24.87,178700.0
2009-04-24 10:20:00,24.88,24.98,24.79,24.93,185300.0,24.88,24.98,24.79,24.93,185300.0
2009-04-24 10:30:00,24.92,24.98,24.88,24.91,74000.0,24.92,24.98,24.88,24.91,74000.0
2009-04-24 10:40:00,24.89,24.96,24.78,24.92,122700.0,24.89,24.96,24.78,24.92,122700.0
2009-04-24 10:50:00,24.93,24.98,24.9,24.95,110300.0,24.93,24.98,24.9,24.95,110300.0
2009-04-24 11:00:00,24.96,25.0,24.91,24.98,123800.0,24.96,25.0,24.91,24.98,123800.0
2009-04-24 11:10:00,24.98,25.05,24.97,25.04,245800.0,24.98,25.05,24.97,25.04,245800.0
2009-04-24 11:20:00,25.03,25.19,24.98,25.16,222600.0,25.03,25.19,24.98,25.16,222600.0
2009-04-24 11:30:00,25.15,25.3,25.14,25.3,210700.0,25.15,25.3,25.14,25.3,210700.0
2009-04-24 11:40:00,25.3,25.49,25.29,25.44,244100.0,25.3,25.49,25.29,25.44,244100.0
2009-04-24 11:50:00,25.44,25.52,25.39,25.43,194000.0,25.44,25.52,25.39,25.43,194000.0
2009-04-24 12:00:00,25.43,25.43,25.3,25.43,247100.0,25.43,25.43,25.3,25.43,247100.0
2009-04-24 12:10:00,25.42,25.45,25.37,25.42,120800.0,25.42,25.45,25.37,25.42,120800.0
2009-04-24 12:20:00,25.42,25.44,25.39,25.41,90100.0,25.42,25.44,25.39,25.41,90100.0
2009-04-24 12:30:00,25.42,25.51,25.42,25.51,161000.0,25.42,25.51,25.42,25.51,161000.0
2009-04-24 12:40:00,25.52,25.6,25.47,25.57,379000.0,25.52,25.6,25.47,25.57,379000.0
2009-04-24 12:50:00,25.58,25.77,25.56,25.74,321200.0,25.58,25.77,25.56,25.74,321200.0
2009-04-24 13:00:00,25.73,25.74,25.65,25.66,217700.0,25.73,25.74,25.65,25.66,217700.0
2009-04-24 13:10:00,25.66,25.72,25.63,25.71,150100.0,25.66,25.72,25.63,25.71,150100.0
2009-04-24 13:20:00,25.71,25.78,25.69,25.77,258800.0,25.71,25.78,25.69,25.77,258800.0
2009-04-24 13:30:00,25.77,25.78,25.63,25.63,196700.0,25.77,25.78,25.63,25.63,196700.0
2009-04-24 13:40:00,25.63,25.81,25.6,25.65,273500.0,25.63,25.81,25.6,25.65,273500.0
2009-04-24 13:50:00,25.66,25.66,25.52,25.54,106800.0,25.66,25.66,25.52,25.54,106800.0
2009-04-24 14:00:00,25.54,25.68,25.47,25.56,596500.0,25.54,25.68,25.47,25.56,596500.0
2009-04-24 14:10:00,25.56,25.72,25.43,25.69,721800.0,25.56,25.72,25.43,25.69,721800.0
2009-04-24 14:20:00,25.69,25.86,25.65,25.82,428600.0,25.69,25.86,25.65,25.82,428600.0
2009-04-24 14:30:00,25.83,26.06,25.83,25.97,643800.0,25.83,26.06,25.83,25.97,643800.0
2009-04-24 14:40:00,25.98,26.05,25.92,25.99,423300.0,25.98,26.05,25.92,25.99,423300.0
2009-04-24 14:50:00,25.98,26.03,25.9,26.02,375400.0,25.98,26.03,25.9,26.02,375400.0
2009-04-24 15:00:00,26.01,26.2,25.98,26.17,486200.0,26.01,26.2,25.98,26.17,486200.0
2009-04-24 15:10:00,26.16,26.2,26.08,26.11,511200.0,26.16,26.2,26.08,26.11,511200.0
2009-04-24 15:20:00,26.1,26.27,26.1,26.21,488700.0,26.1,26.27,26.1,26.21,488700.0
2009-04-24 15:30:00,26.21,26.36,26.17,26.35,736000.0,26.21,26.36,26.17,26.35,736000.0
2009-04-24 15:40:00,26.36,26.44,26.32,26.41,972200.0,26.36,26.44,26.32,26.41,972200.0
2009-04-24 15:50:00,26.41,26.49,26.22,26.39,1551200.0,26.41,26.49,26.22,26.39,1551200.0
2009-04-27 09:30:00,25.93,26.12,25.7,25.88,266700.0,25.93,26.12,25.7,25.88,266700.0
2009-04-27 09:40:00,25.88,26.01,25.72,26.0,274000.0,25.88,26.01,25.72,26.0,274000.0
2009-04-27 09:50:00,26.0,26.23,25.99,26.06,250900.0,26.0,26.23,25.99,26.06,250900.0
2009-04-27 10:00:00,26.07,26.15,26.0,26.1,398500.0,26.07,26.15,26.0,26.1,398500.0
2009-04-27 10:10:00,26.09,26.34,25.95,26.34,475700.0,26.09,26.34,25.95,26.34,475700.0
2009-04-27 10:20:00,26.35,26.39,26.21,26.27,190000.0,26.35,26.39,26.21,26.27,190000.0
2009-04-27 10:30:00,26.27,26.35,26.26,26.33,232900.0,26.27,26.35,26.26,26.33,232900.0
2009-04-27 10:40:00,26.32,26.65,26.32,26.59,416100.0,26.32,26.65,26.32,26.59,416100.0
2009-04-27 10:50:00,26.59,26.59,26.49,26.54,165900.0,26.59,26.59,26.49,26.54,165900.0
2009-04-27 11:00:00,26.53,26.64,26.52,26.61,257900.0,26.53,26.64,26.52,26.61,257900.0
2009-04-27 11:10:00,26.61,26.61,26.37,26.37,162100.0,26.61,26.61,26.37,26.37,162100.0
2009-04-27 11:20:00,26.37,26.45,26.32,26.43,217800.0,26.37,26.45,26.32,26.43,217800.0
2009-04-27 11:30:00,26.44,26.48,26.31,26.33,131300.0,26.44,26.48,26.31,26.33,131300.0
2009-04-27 11:40:00,26.34,26.45,26.29,26.44,124900.0,26.34,26.45,26.29,26.44,124900.0
2009-04-27 11:50:00,26.45,26.45,26.33,26.36,98800.0,26.45,26.45,26.33,26.36,98800.0
2009-04-27 12:00:00,26.36,26.41,26.34,26.38,112400.0,26.36,26.41,26.34,26.38,112400.0
2009-04-27 12:10:00,26.37,26.38,26.34,26.35,183900.0,26.37,26.38,26.34,26.35,183900.0
2009-04-27 12:20:00,26.35,26.4,26.35,26.38,89000.0,26.35,26.4,26.35,26.38,89000.0
2009-04-27 12:30:00,26.38,26.4,26.32,26.35,150500.0,26.38,26.4,26.32,26.35,150500.0
2009-04-27 12:40:00,26.35,26.36,26.34,26.36,93300.0,26.35,26.36,26.34,26.36,93300.0
2009-04-27 12:50:00,26.35,26.39,26.3,26.36,278500.0,26.35,26.39,26.3,26.36,278500.0
2009-04-27 13:00:00,26.36,26.36,26.24,26.3,118200.0,26.36,26.36,26.24,26.3,118200.0
2009-04-27 13:10:00,26.3,26.33,26.25,26.27,182300.0,26.3,26.33,26.25,26.27,182300.0
2009-04-27 13:20:00,26.26,26.26,26.18,26.22,145600.0,26.26,26.26,26.18,26.22,145600.0
2009-04-27 13:30:00,26.22,26.26,26.19,26.24,157200.0,26.22,26.26,26.19,26.24,157200.0
2009-04-27 13:40:00,26.24,26.32,26.2,26.2,195800.0,26.24,26.32,26.2,26.2,195800.0
2009-04-27 13:50:00,26.2,26.27,26.13,26.27,299800.0,26.2,26.27,26.13,26.27,299800.0
2009-04-27 14:00:00,26.27,26.27,25.99,26.01,460600.0,26.27,26.27,25.99,26.01,460600.0
2009-04-27 14:10:00,26.01,26.1,26.0,26.08,197500.0,26.01,26.1,26.0,26.08,197500.0
2009-04-27 14:20:00,26.09,26.1,26.06,26.1,193400.0,26.09,26.1,26.06,26.1,193400.0
2009-04-27 14:30:00,26.1,26.15,26.09,26.13,112000.0,26.1,26.15,26.09,26.13,112000.0
2009-04-27 14:40:00,26.13,26.14,26.08,26.14,132300.0,26.13,26.14,26.08,26.14,132300.0
2009-04-27 14:50:00,26.14,26.16,26.1,26.13,102500.0,26.14,26.16,26.1,26.13,102500.0
2009-04-27 15:00:00,26.14,26.15,26.1,26.11,259400.0,26.14,26.15,26.1,26.11,259400.0
2009-04-27 15:10:00,26.11,26.23,26.11,26.23,159500.0,26.11,26.23,26.11,26.23,159500.0
2009-04-27 15:20:00,26.23,26.26,26.1,26.16,307700.0,26.23,26.26,26.1,26.16,307700.0
2009-04-27 15:30:00,26.16,26.2,26.12,26.15,189200.0,26.16,26.2,26.12,26.15,189200.0
2009-04-27 15:40:00,26.15,26.31,26.12,26.23,343500.0,26.15,26.31,26.12,26.23,343500.0
2009-04-27 15:50:00,26.23,26.23,26.0,26.14,549200.0,26.23,26.23,26.0,26.14,549200.0
2009-04-28 09:30:00,25.7,25.9,25.4,25.51,311700.0,25.7,25.9,25.4,25.51,311700.0
2009-04-28 09:40:00,25.51,25.62,25.25,25.4,257200.0,25.51,25.62,25.25,25.4,257200.0
2009-04-28 09:50:00,25.41,25.76,25.4,25.71,194500.0,25.41,25.76,25.4,25.71,194500.0
2009-04-28 10:00:00,25.72,25.83,25.65,25.73,256000.0,25.72,25.83,25.65,25.73,256000.0
2009-04-28 10:10:00,25.71,25.83,25.65,25.81,308000.0,25.71,25.83,25.65,25.81,308000.0
2009-04-28 10:20:00,25.81,25.87,25.7,25.74,381900.0,25.81,25.87,25.7,25.74,381900.0
2009-04-28 10:30:00,25.73,25.84,25.72,25.83,158000.0,25.73,25.84,25.72,25.83,158000.0
2009-04-28 10:40:00,25.83,25.95,25.67,25.67,208400.0,25.83,25.95,25.67,25.67,208400.0
2009-04-28 10:50:00,25.68,25.73,25.67,25.7,337600.0,25.68,25.73,25.67,25.7,337600.0
2009-04-28 11:00:00,25.71,25.81,25.7,25.79,164100.0,25.71,25.81,25.7,25.79,164100.0
2009-04-28 11:10:00,25.78,25.81,25.72,25.78,214500.0,25.78,25.81,25.72,25.78,214500.0
2009-04-28 11:20:00,25.77,25.87,25.75,25.79,119900.0,25.77,25.87,25.75,25.79,119900.0
2009-04-28 11:30:00,25.79,25.82,25.77,25.79,151800.0,25.79,25.82,25.77,25.79,151800.0
2009-04-28 11:40:00,25.78,25.81,25.67,25.67,231700.0,25.78,25.81,25.67,25.67,231700.0
2009-04-28 11:50:00,25.67,25.75,25.59,25.6,134600.0,25.67,25.75,25.59,25.6,134600.0
2009-04-28 12:00:00,25.6,25.71,25.6,25.61,80600.0,25.6,25.71,25.6,25.61,80600.0
2009-04-28 12:10:00,25.6,25.64,25.6,25.61,57800.0,25.6,25.64,25.6,25.61,57800.0
2009-04-28 12:20:00,25.61,25.72,25.6,25.64,101700.0,25.61,25.72,25.6,25.64,101700.0
2009-04-28 12:30:00,25.64,25.71,25.63,25.64,65500.0,25.64,25.71,25.63,25.64,65500.0
2009-04-28 12:40:00,25.64,25.69,25.64,25.68,65500.0,25.64,25.69,25.64,25.68,65500.0
2009-04-28 12:50:00,25.69,25.7,25.65,25.7,57100.0,25.69,25.7,25.65,25.7,57100.0
2009-04-28 13:00:00,25.7,25.72,25.63,25.65,255700.0,25.7,25.72,25.63,25.65,255700.0
2009-04-28 13:10:00,25.64,25.71,25.64,25.65,83000.0,25.64,25.71,25.64,25.65,83000.0
2009-04-28 13:20:00,25.64,25.65,25.53,25.62,206100.0,25.64,25.65,25.53,25.62,206100.0
2009-04-28 13:30:00,25.62,25.71,25.61,25.67,67800.0,25.62,25.71,25.61,25.67,67800.0
2009-04-28 13:40:00,25.66,25.7,25.64,25.65,89800.0,25.66,25.7,25.64,25.65,89800.0
2009-04-28 13:50:00,25.65,25.69,25.57,25.65,134000.0,25.65,25.69,25.57,25.65,134000.0
2009-04-28 14:00:00,25.66,25.73,25.63,25.68,134000.0,25.66,25.73,25.63,25.68,134000.0
2009-04-28 14:10:00,25.68,25.69,25.6,25.62,198400.0,25.68,25.69,25.6,25.62,198400.0
2009-04-28 14:20:00,25.62,25.76,25.62,25.71,111900.0,25.62,25.76,25.62,25.71,111900.0
2009-04-28 14:30:00,25.72,25.81,25.72,25.8,99200.0,25.72,25.81,25.72,25.8,99200.0
2009-04-28 14:40:00,25.81,25.81,25.67,25.69,70200.0,25.81,25.81,25.67,25.69,70200.0
2009-04-28 14:50:00,25.68,25.75,25.67,25.67,97500.0,25.68,25.75,25.67,25.67,97500.0
2009-04-28 15:00:00,25.68,25.77,25.67,25.72,136400.0,25.68,25.77,25.67,25.72,136400.0
2009-04-28 15:10:00,25.73,25.78,25.63,25.63,151500.0,25.73,25.78,25.63,25.63,151500.0
2009-04-28 15:20:00,25.63,25.73,25.58,25.68,356000.0,25.63,25.73,25.58,25.68,356000.0
2009-04-28 15:30:00,25.68,25.76,25.66,25.7,356800.0,25.68,25.76,25.66,25.7,356800.0
2009-04-28 15:40:00,25.71,25.71,25.63,25.68,386000.0,25.71,25.71,25.63,25.68,386000.0
2009-04-28 15:50:00,25.68,25.76,25.67,25.7,291900.0,25.68,25.76,25.67,25.7,291900.0
2009-04-29 09:30:00,25.99,26.0,25.59,25.96,150500.0,25.99,26.0,25.59,25.96,150500.0
2009-04-29 09:40:00,25.96,26.07,25.77,25.95,131900.0,25.96,26.07,25.77,25.95,131900.0
2009-04-29 09:50:00,25.95,26.05,25.93,26.04,100000.0,25.95,26.05,25.93,26.04,100000.0
2009-04-29 10:00:00,26.05,26.05,25.92,26.01,111100.0,26.05,26.05,25.92,26.01,111100.0
2009-04-29 10:10:00,26.01,26.06,25.94,26.04,159700.0,26.01,26.06,25.94,26.04,159700.0
2009-04-29 10:20:00,26.04,26.16,26.01,26.12,111600.0,26.04,26.16,26.01,26.12,111600.0
2009-04-29 10:30:00,26.11,26.15,26.09,26.15,62300.0,26.11,26.15,26.09,26.15,62300.0
2009-04-29 10:40:00,26.14,26.4,26.14,26.31,184300.0,26.14,26.4,26.14,26.31,184300.0
2009-04-29 10:50:00,26.31,26.43,26.3,26.43,153300.0,26.31,26.43,26.3,26.43,153300.0
2009-04-29 11:00:00,26.43,26.43,26.3,26.35,91100.0,26.43,26.43,26.3,26.35,91100.0
2009-04-29 11:10:00,26.35,26.42,26.31,26.42,100300.0,26.35,26.42,26.31,26.42,100300.0
2009-04-29 11:20:00,26.41,26.5,26.41,26.44,131600.0,26.41,26.5,26.41,26.44,131600.0
2009-04-29 11:30:00,26.44,26.48,26.32,26.35,115000.0,26.44,26.48,26.32,26.35,115000.0
2009-04-29 11:40:00,26.35,26.44,26.3,26.44,120500.0,26.35,26.44,26.3,26.44,120500.0
2009-04-29 11:50:00,26.44,26.44,26.38,26.4,69400.0,26.44,26.44,26.38,26.4,69400.0
2009-04-29 12:00:00,26.41,26.47,26.34,26.34,85000.0,26.41,26.47,26.34,26.34,85000.0
2009-04-29 12:10:00,26.35,26.48,26.31,26.44,118600.0,26.35,26.48,26.31,26.44,118600.0
2009-04-29 12:20:00,26.44,26.49,26.38,26.45,167300.0,26.44,26.49,26.38,26.45,167300.0
2009-04-29 12:30:00,26.46,26.53,26.42,26.51,122200.0,26.46,26.53,26.42,26.51,122200.0
2009-04-29 12:40:00,26.51,26.51,26.45,26.51,126300.0,26.51,26.51,26.45,26.51,126300.0
2009-04-29 12:50:00,26.5,26.58,26.48,26.54,99800.0,26.5,26.58,26.48,26.54,99800.0
2009-04-29 13:00:00,26.54,26.61,26.5,26.59,154700.0,26.54,26.61,26.5,26.59,154700.0
2009-04-29 13:10:00,26.59,26.59,26.51,26.57,76000.0,26.59,26.59,26.51,26.57,76000.0
2009-04-29 13:20:00,26.57,26.72,26.53,26.71,210300.0,26.57,26.72,26.53,26.71,210300.0
2009-04-29 13:30:00,26.71,26.84,26.68,26.7,268100.0,26.71,26.84,26.68,26.7,268100.0
2009-04-29 13:40:00,26.7,26.77,26.7,26.7,96100.0,26.7,26.77,26.7,26.7,96100.0
2009-04-29 13:50:00,26.7,26.7,26.66,26.67,62100.0,26.7,26.7,26.66,26.67,62100.0
2009-04-29 14:00:00,26.67,26.78,26.67,26.72,112200.0,26.67,26.78,26.67,26.72,112200.0
2009-04-29 14:10:00,26.72,26.84,26.64,26.74,193700.0,26.72,26.84,26.64,26.74,193700.0
2009-04-29 14:20:00,26.74,26.81,26.65,26.69,287100.0,26.74,26.81,26.65,26.69,287100.0
2009-04-29 14:30:00,26.7,26.83,26.63,26.69,548200.0,26.7,26.83,26.63,26.69,548200.0
2009-04-29 14:40:00,26.69,26.71,26.49,26.53,307900.0,26.69,26.71,26.49,26.53,307900.0
2009-04-29 14:50:00,26.54,26.58,26.49,26.58,222800.0,26.54,26.58,26.49,26.58,222800.0
2009-04-29 15:00:00,26.59,26.6,26.51,26.58,296200.0,26.59,26.6,26.51,26.58,296200.0
2009-04-29 15:10:00,26.6,26.7,26.58,26.63,371200.0,26.6,26.7,26.58,26.63,371200.0
2009-04-29 15:20:00,26.62,26.72,26.56,26.65,669500.0,26.62,26.72,26.56,26.65,669500.0
2009-04-29 15:30:00,26.65,26.72,26.54,26.71,448000.0,26.65,26.72,26.54,26.71,448000.0
2009-04-29 15:40:00,26.71,26.77,26.62,26.64,816400.0,26.71,26.77,26.62,26.64,816400.0
2009-04-29 15:50:00,26.65,26.75,26.59,26.75,1022100.0,26.65,26.75,26.59,26.75,1022100.0
2009-04-30 09:30:00,27.1,27.11,26.73,26.85,349500.0,27.1,27.11,26.73,26.85,349500.0
2009-04-30 09:40:00,26.85,27.05,26.79,26.97,338500.0,26.85,27.05,26.79,26.97,338500.0
2009-04-30 09:50:00,26.96,27.22,26.96,27.18,140900.0,26.96,27.22,26.96,27.18,140900.0
2009-04-30 10:00:00,27.19,27.5,27.19,27.44,279900.0,27.19,27.5,27.19,27.44,279900.0
2009-04-30 10:10:00,27.44,27.5,27.32,27.33,150200.0,27.44,27.5,27.32,27.33,150200.0
2009-04-30 10:20:00,27.33,27.39,27.27,27.34,179500.0,27.33,27.39,27.27,27.34,179500.0
2009-04-30 10:30:00,27.34,27.39,27.23,27.38,194900.0,27.34,27.39,27.23,27.38,194900.0
2009-04-30 10:40:00,27.38,27.55,27.35,27.37,347900.0,27.38,27.55,27.35,27.37,347900.0
2009-04-30 10:50:00,27.38,27.49,27.38,27.48,165500.0,27.38,27.49,27.38,27.48,165500.0
2009-04-30 11:00:00,27.48,27.58,27.47,27.56,199800.0,27.48,27.58,27.47,27.56,199800.0
2009-04-30 11:10:00,27.55,27.71,27.53,27.64,164100.0,27.55,27.71,27.53,27.64,164100.0
2009-04-30 11:20:00,27.64,27.68,27.56,27.61,187100.0,27.64,27.68,27.56,27.61,187100.0
2009-04-30 11:30:00,27.61,27.66,27.57,27.62,267300.0,27.61,27.66,27.57,27.62,267300.0
2009-04-30 11:40:00,27.62,27.63,27.58,27.59,114200.0,27.62,27.63,27.58,27.59,114200.0
2009-04-30 11:50:00,27.59,27.59,27.43,27.56,154400.0,27.59,27.59,27.43,27.56,154400.0
2009-04-30 12:00:00,27.56,27.6,27.43,27.45,135800.0,27.56,27.6,27.43,27.45,135800.0
2009-04-30 12:10:00,27.45,27.49,27.41,27.47,94800.0,27.45,27.49,27.41,27.47,94800.0
2009-04-30 12:20:00,27.46,27.55,27.46,27.51,138500.0,27.46,27.55,27.46,27.51,138500.0
2009-04-30 12:30:00,27.53,27.54,27.29,27.3,204800.0,27.53,27.54,27.29,27.3,204800.0
2009-04-30 12:40:00,27.3,27.3,27.08,27.09,212900.0,27.3,27.3,27.08,27.09,212900.0
2009-04-30 12:50:00,27.1,27.31,27.09,27.3,101800.0,27.1,27.31,27.09,27.3,101800.0
2009-04-30 13:00:00,27.31,27.39,27.25,27.33,124400.0,27.31,27.39,27.25,27.33,124400.0
2009-04-30 13:10:00,27.33,27.34,27.12,27.14,75800.0,27.33,27.34,27.12,27.14,75800.0
2009-04-30 13:20:00,27.14,27.17,26.95,26.95,212400.0,27.14,27.17,26.95,26.95,212400.0
2009-04-30 13:30:00,26.95,27.04,26.92,26.99,155900.0,26.95,27.04,26.92,26.99,155900.0
2009-04-30 13:40:00,26.99,27.01,26.9,26.97,242400.0,26.99,27.01,26.9,26.97,242400.0
2009-04-30 13:50:00,26.98,27.12,26.97,27.11,110900.0,26.98,27.12,26.97,27.11,110900.0
2009-04-30 14:00:00,27.11,27.12,27.07,27.11,69800.0,27.11,27.12,27.07,27.11,69800.0
2009-04-30 14:10:00,27.1,27.21,27.06,27.21,120300.0,27.1,27.21,27.06,27.21,120300.0
2009-04-30 14:20:00,27.2,27.3,27.2,27.29,112100.0,27.2,27.3,27.2,27.29,112100.0
2009-04-30 14:30:00,27.28,27.32,27.24,27.3,111400.0,27.28,27.32,27.24,27.3,111400.0
2009-04-30 14:40:00,27.3,27.31,27.18,27.23,146100.0,27.3,27.31,27.18,27.23,146100.0
2009-04-30 14:50:00,27.23,27.33,27.22,27.27,201500.0,27.23,27.33,27.22,27.27,201500.0
2009-04-30 15:00:00,27.29,27.29,27.15,27.17,275200.0,27.29,27.29,27.15,27.17,275200.0
2009-04-30 15:10:00,27.17,27.24,27.04,27.11,328100.0,27.17,27.24,27.04,27.11,328100.0
2009-04-30 15:20:00,27.11,27.19,27.07,27.12,216500.0,27.11,27.19,27.07,27.12,216500.0
2009-04-30 15:30:00,27.11,27.22,27.07,27.21,257000.0,27.11,27.22,27.07,27.21,257000.0
2009-04-30 15:40:00,27.21,27.32,27.08,27.32,551200.0,27.21,27.32,27.08,27.32,551200.0
2009-04-30 15:50:00,27.32,27.58,27.27,27.34,995200.0,27.32,27.58,27.27,27.34,995200.0
2009-05-01 09:30:00,27.2,27.57,27.08,27.5,211200.0,27.2,27.57,27.08,27.5,211200.0
2009-05-01 09:40:00,27.49,27.58,27.17,27.2,242000.0,27.49,27.58,27.17,27.2,242000.0
2009-05-01 09:50:00,27.2,27.37,27.18,27.35,158200.0,27.2,27.37,27.18,27.35,158200.0
2009-05-01 10:00:00,27.35,27.48,27.18,27.18,186600.0,27.35,27.48,27.18,27.18,186600.0
2009-05-01 10:10:00,27.19,27.31,27.08,27.2,204400.0,27.19,27.31,27.08,27.2,204400.0
2009-05-01 10:20:00,27.2,27.22,27.07,27.1,299700.0,27.2,27.22,27.07,27.1,299700.0
2009-05-01 10:30:00,27.1,27.22,27.02,27.2,298100.0,27.1,27.22,27.02,27.2,298100.0
2009-05-01 10:40:00,27.21,27.33,27.16,27.28,106200.0,27.21,27.33,27.16,27.28,106200.0
2009-05-01 10:50:00,27.27,27.37,27.23,27.29,74800.0,27.27,27.37,27.23,27.29,74800.0
2009-05-01 11:00:00,27.31,27.4,27.2,27.39,163600.0,27.31,27.4,27.2,27.39,163600.0
2009-05-01 11:10:00,27.39,27.5,27.37,27.46,129100.0,27.39,27.5,27.37,27.46,129100.0
2009-05-01 11:20:00,27.45,27.48,27.33,27.34,97600.0,27.45,27.48,27.33,27.34,97600.0
2009-05-01 11:30:00,27.34,27.37,27.25,27.37,128500.0,27.34,27.37,27.25,27.37,128500.0
2009-05-01 11:40:00,27.36,27.44,27.36,27.44,118500.0,27.36,27.44,27.36,27.44,118500.0
2009-05-01 11:50:00,27.44,27.46,27.28,27.29,163700.0,27.44,27.46,27.28,27.29,163700.0
2009-05-01 12:00:00,27.29,27.4,27.25,27.4,136600.0,27.29,27.4,27.25,27.4,136600.0
2009-05-01 12:10:00,27.39,27.5,27.31,27.47,132000.0,27.39,27.5,27.31,27.47,132000.0
2009-05-01 12:20:00,27.47,27.49,27.36,27.36,97800.0,27.47,27.49,27.36,27.36,97800.0
2009-05-01 12:30:00,27.36,27.56,27.33,27.55,212500.0,27.36,27.56,27.33,27.55,212500.0
2009-05-01 12:40:00,27.55,27.57,27.41,27.47,123700.0,27.55,27.57,27.41,27.47,123700.0
2009-05-01 12:50:00,27.46,27.68,27.42,27.61,281400.0,27.46,27.68,27.42,27.61,281400.0
2009-05-01 13:00:00,27.61,27.74,27.55,27.72,235400.0,27.61,27.74,27.55,27.72,235400.0
2009-05-01 13:10:00,27.72,27.81,27.68,27.77,360900.0,27.72,27.81,27.68,27.77,360900.0
2009-05-01 13:20:00,27.77,27.94,27.75,27.87,312900.0,27.77,27.94,27.75,27.87,312900.0
2009-05-01 13:30:00,27.88,27.96,27.76,27.93,240100.0,27.88,27.96,27.76,27.93,240100.0
2009-05-01 13:40:00,27.94,28.0,27.84,27.9,206800.0,27.94,28.0,27.84,27.9,206800.0
2009-05-01 13:50:00,27.9,27.91,27.75,27.75,211200.0,27.9,27.91,27.75,27.75,211200.0
2009-05-01 14:00:00,27.76,27.8,27.7,27.77,172600.0,27.76,27.8,27.7,27.77,172600.0
2009-05-01 14:10:00,27.77,27.78,27.68,27.69,165600.0,27.77,27.78,27.68,27.69,165600.0
2009-05-01 14:20:00,27.69,27.71,27.62,27.62,140000.0,27.69,27.71,27.62,27.62,140000.0
2009-05-01 14:30:00,27.62,27.62,27.46,27.5,388900.0,27.62,27.62,27.46,27.5,388900.0
2009-05-01 14:40:00,27.5,27.59,27.46,27.56,192300.0,27.5,27.59,27.46,27.56,192300.0
2009-05-01 14:50:00,27.56,27.61,27.51,27.57,222800.0,27.56,27.61,27.51,27.57,222800.0
2009-05-01 15:00:00,27.57,27.61,27.44,27.46,234400.0,27.57,27.61,27.44,27.46,234400.0
2009-05-01 15:10:00,27.46,27.49,27.38,27.41,263700.0,27.46,27.49,27.38,27.41,263700.0
2009-05-01 15:20:00,27.4,27.47,27.37,27.42,209200.0,27.4,27.47,27.37,27.42,209200.0
2009-05-01 15:30:00,27.42,27.44,27.35,27.36,250600.0,27.42,27.44,27.35,27.36,250600.0
2009-05-01 15:40:00,27.36,27.42,27.28,27.31,482900.0,27.36,27.42,27.28,27.31,482900.0
2009-05-01 15:50:00,27.3,27.47,27.27,27.42,729300.0,27.3,27.47,27.27,27.42,729300.0
2009-05-04 09:30:00,26.53,26.6,26.13,26.3,1548400.0,26.53,26.6,26.13,26.3,1548400.0
2009-05-04 09:40:00,26.3,26.5,26.06,26.47,941900.0,26.3,26.5,26.06,26.47,941900.0
2009-05-04 09:50:00,26.46,26.5,26.14,26.28,351400.0,26.46,26.5,26.14,26.28,351400.0
2009-05-04 10:00:00,26.27,26.38,26.24,26.32,720500.0,26.27,26.38,26.24,26.32,720500.0
2009-05-04 10:10:00,26.32,26.44,26.29,26.44,402900.0,26.32,26.44,26.29,26.44,402900.0
2009-05-04 10:20:00,26.44,26.47,26.31,26.35,409500.0,26.44,26.47,26.31,26.35,409500.0
2009-05-04 10:30:00,26.37,26.37,26.21,26.25,334200.0,26.37,26.37,26.21,26.25,334200.0
2009-05-04 10:40:00,26.26,26.3,26.08,26.29,276600.0,26.26,26.3,26.08,26.29,276600.0
2009-05-04 10:50:00,26.27,26.36,26.16,26.16,213000.0,26.27,26.36,26.16,26.16,213000.0
2009-05-04 11:00:00,26.17,26.37,26.17,26.34,184900.0,26.17,26.37,26.17,26.34,184900.0
2009-05-04 11:10:00,26.35,26.39,26.22,26.24,166700.0,26.35,26.39,26.22,26.24,166700.0
2009-05-04 11:20:00,26.24,26.27,26.15,26.27,181900.0,26.24,26.27,26.15,26.27,181900.0
2009-05-04 11:30:00,26.26,26.27,26.08,26.09,272100.0,26.26,26.27,26.08,26.09,272100.0
2009-05-04 11:40:00,26.1,26.1,26.0,26.06,205000.0,26.1,26.1,26.0,26.06,205000.0
2009-05-04 11:50:00,26.06,26.07,25.94,26.02,219300.0,26.06,26.07,25.94,26.02,219300.0
2009-05-04 12:00:00,26.02,26.18,25.99,26.0,244500.0,26.02,26.18,25.99,26.0,244500.0
2009-05-04 12:10:00,26.01,26.03,25.95,26.0,120700.0,26.01,26.03,25.95,26.0,120700.0
2009-05-04 12:20:00,25.99,26.04,25.88,25.95,204600.0,25.99,26.04,25.88,25.95,204600.0
2009-05-04 12:30:00,25.95,26.09,25.94,26.07,136300.0,25.95,26.09,25.94,26.07,136300.0
2009-05-04 12:40:00,26.07,26.1,25.94,26.04,224300.0,26.07,26.1,25.94,26.04,224300.0
2009-05-04 12:50:00,26.03,26.05,26.02,26.03,100600.0,26.03,26.05,26.02,26.03,100600.0
2009-05-04 13:00:00,26.03,26.09,26.01,26.06,299700.0,26.03,26.09,26.01,26.06,299700.0
2009-05-04 13:10:00,26.06,26.13,26.06,26.09,165000.0,26.06,26.13,26.06,26.09,165000.0
2009-05-04 13:20:00,26.09,26.18,26.09,26.15,127400.0,26.09,26.18,26.09,26.15,127400.0
2009-05-04 13:30:00,26.15,26.17,26.09,26.1,229200.0,26.15,26.17,26.09,26.1,229200.0
2009-05-04 13:40:00,26.1,26.18,26.1,26.17,113200.0,26.1,26.18,26.1,26.17,113200.0
2009-05-04 13:50:00,26.17,26.21,26.14,26.21,246800.0,26.17,26.21,26.14,26.21,246800.0
2009-05-04 14:00:00,26.21,26.26,26.16,26.19,353600.0,26.21,26.26,26.16,26.19,353600.0
2009-05-04 14:10:00,26.2,26.35,26.19,26.33,288100.0,26.2,26.35,26.19,26.33,288100.0
2009-05-04 14:20:00,26.33,26.36,26.27,26.32,236400.0,26.33,26.36,26.27,26.32,236400.0
2009-05-04 14:30:00,26.31,26.34,26.25,26.27,214500.0,26.31,26.34,26.25,26.27,214500.0
2009-05-04 14:40:00,26.28,26.38,26.26,26.33,350600.0,26.28,26.38,26.26,26.33,350600.0
2009-05-04 14:50:00,26.33,26.36,26.3,26.3,324700.0,26.33,26.36,26.3,26.3,324700.0
2009-05-04 15:00:00,26.31,26.44,26.3,26.41,341800.0,26.31,26.44,26.3,26.41,341800.0
2009-05-04 15:10:00,26.41,26.49,26.39,26.47,273800.0,26.41,26.49,26.39,26.47,273800.0
2009-05-04 15:20:00,26.49,26.52,26.44,26.48,285800.0,26.49,26.52,26.44,26.48,285800.0
2009-05-04 15:30:00,26.48,26.53,26.42,26.43,686000.0,26.48,26.53,26.42,26.43,686000.0
2009-05-04 15:40:00,26.43,26.52,26.41,26.46,600300.0,26.43,26.52,26.41,26.46,600300.0
2009-05-04 15:50:00,26.46,26.75,26.45,26.75,1184700.0,26.46,26.75,26.45,26.75,1184700.0
2009-05-05 09:30:00,26.72,26.79,26.44,26.7,283600.0,26.72,26.79,26.44,26.7,283600.0
2009-05-05 09:40:00,26.7,26.74,26.43,26.5,443400.0,26.7,26.74,26.43,26.5,443400.0
2009-05-05 09:50:00,26.5,26.53,26.22,26.23,480800.0,26.5,26.53,26.22,26.23,480800.0
2009-05-05 10:00:00,26.22,26.47,26.2,26.32,364600.0,26.22,26.47,26.2,26.32,364600.0
2009-05-05 10:10:00,26.33,26.7,26.31,26.59,368600.0,26.33,26.7,26.31,26.59,368600.0
2009-05-05 10:20:00,26.59,26.65,26.4,26.5,217400.0,26.59,26.65,26.4,26.5,217400.0
2009-05-05 10:30:00,26.49,26.64,26.4,26.58,205100.0,26.49,26.64,26.4,26.58,205100.0
2009-05-05 10:40:00,26.59,26.74,26.54,26.61,264100.0,26.59,26.74,26.54,26.61,264100.0
2009-05-05 10:50:00,26.61,26.69,26.52,26.53,120900.0,26.61,26.69,26.52,26.53,120900.0
2009-05-05 11:00:00,26.53,26.69,26.53,26.67,112100.0,26.53,26.69,26.53,26.67,112100.0
2009-05-05 11:10:00,26.67,26.75,26.64,26.74,163700.0,26.67,26.75,26.64,26.74,163700.0
2009-05-05 11:20:00,26.74,26.76,26.65,26.73,196800.0,26.74,26.76,26.65,26.73,196800.0
2009-05-05 11:30:00,26.73,26.78,26.66,26.78,173800.0,26.73,26.78,26.66,26.78,173800.0
2009-05-05 11:40:00,26.78,26.85,26.74,26.74,302600.0,26.78,26.85,26.74,26.74,302600.0
2009-05-05 11:50:00,26.74,26.75,26.7,26.75,132200.0,26.74,26.75,26.7,26.75,132200.0
2009-05-05 12:00:00,26.74,26.83,26.73,26.82,135200.0,26.74,26.83,26.73,26.82,135200.0
2009-05-05 12:10:00,26.82,26.83,26.72,26.76,127800.0,26.82,26.83,26.72,26.76,127800.0
2009-05-05 12:20:00,26.77,26.79,26.69,26.79,115000.0,26.77,26.79,26.69,26.79,115000.0
2009-05-05 12:30:00,26.79,26.82,26.66,26.67,112300.0,26.79,26.82,26.66,26.67,112300.0
2009-05-05 12:40:00,26.66,26.68,26.57,26.61,101900.0,26.66,26.68,26.57,26.61,101900.0
2009-05-05 12:50:00,26.62,26.63,26.53,26.56,80400.0,26.62,26.63,26.53,26.56,80400.0
2009-05-05 13:00:00,26.55,26.62,26.54,26.54,158000.0,26.55,26.62,26.54,26.54,158000.0
2009-05-05 13:10:00,26.54,26.56,26.48,26.55,121600.0,26.54,26.56,26.48,26.55,121600.0
2009-05-05 13:20:00,26.55,26.6,26.5,26.55,76200.0,26.55,26.6,26.5,26.55,76200.0
2009-05-05 13:30:00,26.54,26.67,26.54,26.67,95400.0,26.54,26.67,26.54,26.67,95400.0
2009-05-05 13:40:00,26.66,26.73,26.65,26.71,125200.0,26.66,26.73,26.65,26.71,125200.0
2009-05-05 13:50:00,26.71,26.75,26.68,26.7,78400.0,26.71,26.75,26.68,26.7,78400.0
2009-05-05 14:00:00,26.7,26.7,26.66,26.67,35500.0,26.7,26.7,26.66,26.67,35500.0
2009-05-05 14:10:00,26.68,26.75,26.67,26.7,120500.0,26.68,26.75,26.67,26.7,120500.0
2009-05-05 14:20:00,26.7,26.71,26.46,26.46,186300.0,26.7,26.71,26.46,26.46,186300.0
2009-05-05 14:30:00,26.47,26.54,26.43,26.49,106500.0,26.47,26.54,26.43,26.49,106500.0
2009-05-05 14:40:00,26.49,26.55,26.44,26.54,93300.0,26.49,26.55,26.44,26.54,93300.0
2009-05-05 14:50:00,26.54,26.58,26.5,26.5,88200.0,26.54,26.58,26.5,26.5,88200.0
2009-05-05 15:00:00,26.5,26.64,26.5,26.62,134300.0,26.5,26.64,26.5,26.62,134300.0
2009-05-05 15:10:00,26.62,26.63,26.56,26.63,212800.0,26.62,26.63,26.56,26.63,212800.0
2009-05-05 15:20:00,26.62,26.69,26.57,26.65,150500.0,26.62,26.69,26.57,26.65,150500.0
2009-05-05 15:30:00,26.66,26.8,26.65,26.76,202600.0,26.66,26.8,26.65,26.76,202600.0
2009-05-05 15:40:00,26.76,26.88,26.75,26.86,286700.0,26.76,26.88,26.75,26.86,286700.0
2009-05-05 15:50:00,26.87,26.91,26.8,26.89,545000.0,26.87,26.91,26.8,26.89,545000.0
2009-05-06 09:30:00,26.89,27.04,26.79,26.82,241300.0,26.89,27.04,26.79,26.82,241300.0
2009-05-06 09:40:00,26.81,26.85,26.63,26.8,213500.0,26.81,26.85,26.63,26.8,213500.0
2009-05-06 09:50:00,26.82,26.82,26.56,26.59,251300.0,26.82,26.82,26.56,26.59,251300.0
2009-05-06 10:00:00,26.6,26.61,26.12,26.19,355800.0,26.6,26.61,26.12,26.19,355800.0
2009-05-06 10:10:00,26.19,26.27,26.06,26.08,143700.0,26.19,26.27,26.06,26.08,143700.0
2009-05-06 10:20:00,26.1,26.12,25.78,25.79,228100.0,26.1,26.12,25.78,25.79,228100.0
2009-05-06 10:30:00,25.78,25.9,25.7,25.87,406300.0,25.78,25.9,25.7,25.87,406300.0
2009-05-06 10:40:00,25.88,25.88,25.66,25.79,265300.0,25.88,25.88,25.66,25.79,265300.0
2009-05-06 10:50:00,25.81,25.96,25.81,25.94,159200.0,25.81,25.96,25.81,25.94,159200.0
2009-05-06 11:00:00,25.94,26.05,25.88,26.01,340100.0,25.94,26.05,25.88,26.01,340100.0
2009-05-06 11:10:00,26.02,26.16,25.99,25.99,121600.0,26.02,26.16,25.99,25.99,121600.0
2009-05-06 11:20:00,26.0,26.06,25.93,26.03,132800.0,26.0,26.06,25.93,26.03,132800.0
2009-05-06 11:30:00,26.03,26.13,25.94,26.1,101400.0,26.03,26.13,25.94,26.1,101400.0
2009-05-06 11:40:00,26.09,26.13,26.07,26.12,82000.0,26.09,26.13,26.07,26.12,82000.0
2009-05-06 11:50:00,26.12,26.29,26.12,26.29,118400.0,26.12,26.29,26.12,26.29,118400.0
2009-05-06 12:00:00,26.28,26.32,26.2,26.23,128700.0,26.28,26.32,26.2,26.23,128700.0
2009-05-06 12:10:00,26.23,26.39,26.23,26.39,150500.0,26.23,26.39,26.23,26.39,150500.0
2009-05-06 12:20:00,26.39,26.39,26.26,26.36,155800.0,26.39,26.39,26.26,26.36,155800.0
2009-05-06 12:30:00,26.35,26.38,26.26,26.27,150600.0,26.35,26.38,26.26,26.27,150600.0
2009-05-06 12:40:00,26.27,26.33,26.22,26.26,131500.0,26.27,26.33,26.22,26.26,131500.0
2009-05-06 12:50:00,26.26,26.31,26.25,26.3,158600.0,26.26,26.31,26.25,26.3,158600.0
2009-05-06 13:00:00,26.3,26.31,26.12,26.16,200700.0,26.3,26.31,26.12,26.16,200700.0
2009-05-06 13:10:00,26.16,26.27,26.1,26.27,103900.0,26.16,26.27,26.1,26.27,103900.0
2009-05-06 13:20:00,26.26,26.32,26.16,26.17,131400.0,26.26,26.32,26.16,26.17,131400.0
2009-05-06 13:30:00,26.17,26.31,26.14,26.23,157000.0,26.17,26.31,26.14,26.23,157000.0
2009-05-06 13:40:00,26.23,26.32,26.2,26.29,121200.0,26.23,26.32,26.2,26.29,121200.0
2009-05-06 13:50:00,26.28,26.47,26.26,26.46,182800.0,26.28,26.47,26.26,26.46,182800.0
2009-05-06 14:00:00,26.47,26.49,26.37,26.42,170200.0,26.47,26.49,26.37,26.42,170200.0
2009-05-06 14:10:00,26.42,26.46,26.38,26.45,137300.0,26.42,26.46,26.38,26.45,137300.0
2009-05-06 14:20:00,26.46,26.67,26.46,26.66,226800.0,26.46,26.67,26.46,26.66,226800.0
2009-05-06 14:30:00,26.66,26.75,26.65,26.67,216800.0,26.66,26.75,26.65,26.67,216800.0
2009-05-06 14:40:00,26.67,26.73,26.6,26.73,181200.0,26.67,26.73,26.6,26.73,181200.0
2009-05-06 14:50:00,26.73,26.73,26.61,26.62,213900.0,26.73,26.73,26.61,26.62,213900.0
2009-05-06 15:00:00,26.62,26.7,26.59,26.64,198200.0,26.62,26.7,26.59,26.64,198200.0
2009-05-06 15:10:00,26.64,26.65,26.56,26.57,192200.0,26.64,26.65,26.56,26.57,192200.0
2009-05-06 15:20:00,26.57,26.61,26.41,26.5,282700.0,26.57,26.61,26.41,26.5,282700.0
2009-05-06 15:30:00,26.5,26.52,26.32,26.33,311700.0,26.5,26.52,26.32,26.33,311700.0
2009-05-06 15:40:00,26.33,26.43,26.32,26.38,372300.0,26.33,26.43,26.32,26.38,372300.0
2009-05-06 15:50:00,26.39,26.45,26.27,26.45,1286000.0,26.39,26.45,26.27,26.45,1286000.0
2009-05-07 09:30:00,26.58,26.64,26.3,26.48,268700.0,26.58,26.64,26.3,26.48,268700.0
2009-05-07 09:40:00,26.47,26.49,26.09,26.13,428400.0,26.47,26.49,26.09,26.13,428400.0
2009-05-07 09:50:00,26.13,26.19,26.05,26.11,388400.0,26.13,26.19,26.05,26.11,388400.0
2009-05-07 10:00:00,26.11,26.15,25.67,25.9,336300.0,26.11,26.15,25.67,25.9,336300.0
2009-05-07 10:10:00,25.9,26.06,25.88,26.03,287300.0,25.9,26.06,25.88,26.03,287300.0
2009-05-07 10:20:00,26.03,26.06,25.73,25.74,202800.0,26.03,26.06,25.73,25.74,202800.0
2009-05-07 10:30:00,25.73,25.91,25.62,25.9,285000.0,25.73,25.91,25.62,25.9,285000.0
2009-05-07 10:40:00,25.91,25.92,25.82,25.88,103300.0,25.91,25.92,25.82,25.88,103300.0
2009-05-07 10:50:00,25.88,25.89,25.79,25.83,104900.0,25.88,25.89,25.79,25.83,104900.0
2009-05-07 11:00:00,25.81,25.9,25.7,25.7,103600.0,25.81,25.9,25.7,25.7,103600.0
2009-05-07 11:10:00,25.71,25.74,25.55,25.55,151900.0,25.71,25.74,25.55,25.55,151900.0
2009-05-07 11:20:00,25.55,25.65,25.5,25.56,175200.0,25.55,25.65,25.5,25.56,175200.0
2009-05-07 11:30:00,25.55,25.7,25.53,25.65,97600.0,25.55,25.7,25.53,25.65,97600.0
2009-05-07 11:40:00,25.66,25.76,25.64,25.72,76700.0,25.66,25.76,25.64,25.72,76700.0
2009-05-07 11:50:00,25.71,25.81,25.71,25.77,74600.0,25.71,25.81,25.71,25.77,74600.0
2009-05-07 12:00:00,25.76,25.81,25.7,25.7,72600.0,25.76,25.81,25.7,25.7,72600.0
2009-05-07 12:10:00,25.7,25.7,25.65,25.66,68500.0,25.7,25.7,25.65,25.66,68500.0
2009-05-07 12:20:00,25.66,25.7,25.63,25.64,79900.0,25.66,25.7,25.63,25.64,79900.0
2009-05-07 12:30:00,25.64,25.69,25.59,25.65,110700.0,25.64,25.69,25.59,25.65,110700.0
2009-05-07 12:40:00,25.64,25.73,25.64,25.73,44900.0,25.64,25.73,25.64,25.73,44900.0
2009-05-07 12:50:00,25.73,25.78,25.72,25.75,79700.0,25.73,25.78,25.72,25.75,79700.0
2009-05-07 13:00:00,25.75,25.76,25.67,25.71,109600.0,25.75,25.76,25.67,25.71,109600.0
2009-05-07 13:10:00,25.71,25.74,25.56,25.6,83600.0,25.71,25.74,25.56,25.6,83600.0
2009-05-07 13:20:00,25.6,25.65,25.57,25.59,96100.0,25.6,25.65,25.57,25.59,96100.0
2009-05-07 13:30:00,25.6,25.63,25.53,25.54,133700.0,25.6,25.63,25.53,25.54,133700.0
2009-05-07 13:40:00,25.54,25.54,25.44,25.52,144000.0,25.54,25.54,25.44,25.52,144000.0
2009-05-07 13:50:00,25.51,25.59,25.49,25.58,92000.0,25.51,25.59,25.49,25.58,92000.0
2009-05-07 14:00:00,25.58,25.66,25.54,25.65,169000.0,25.58,25.66,25.54,25.65,169000.0
2009-05-07 14:10:00,25.64,25.65,25.55,25.6,91100.0,25.64,25.65,25.55,25.6,91100.0
2009-05-07 14:20:00,25.59,25.64,25.57,25.64,152500.0,25.59,25.64,25.57,25.64,152500.0
2009-05-07 14:30:00,25.64,25.64,25.51,25.54,160300.0,25.64,25.64,25.51,25.54,160300.0
2009-05-07 14:40:00,25.54,25.57,25.47,25.56,170200.0,25.54,25.57,25.47,25.56,170200.0
2009-05-07 14:50:00,25.56,25.64,25.51,25.55,141900.0,25.56,25.64,25.51,25.55,141900.0
2009-05-07 15:00:00,25.55,25.66,25.51,25.6,260400.0,25.55,25.66,25.51,25.6,260400.0
2009-05-07 15:10:00,25.59,25.62,25.5,25.61,183700.0,25.59,25.62,25.5,25.61,183700.0
2009-05-07 15:20:00,25.61,25.66,25.57,25.58,157100.0,25.61,25.66,25.57,25.58,157100.0
2009-05-07 15:30:00,25.58,25.59,25.38,25.51,389100.0,25.58,25.59,25.38,25.51,389100.0
2009-05-07 15:40:00,25.5,25.61,25.47,25.61,278500.0,25.5,25.61,25.47,25.61,278500.0
2009-05-07 15:50:00,25.62,25.71,25.57,25.64,678600.0,25.62,25.71,25.57,25.64,678600.0
2009-05-08 09:30:00,26.0,26.4,25.96,26.19,221700.0,26.0,26.4,25.96,26.19,221700.0
2009-05-08 09:40:00,26.19,26.53,26.11,26.37,260500.0,26.19,26.53,26.11,26.37,260500.0
2009-05-08 09:50:00,26.37,26.42,26.01,26.01,222500.0,26.37,26.42,26.01,26.01,222500.0
2009-05-08 10:00:00,26.02,26.03,25.87,25.98,199200.0,26.02,26.03,25.87,25.98,199200.0
2009-05-08 10:10:00,25.98,25.99,25.64,25.75,172700.0,25.98,25.99,25.64,25.75,172700.0
2009-05-08 10:20:00,25.76,25.76,25.5,25.61,212700.0,25.76,25.76,25.5,25.61,212700.0
2009-05-08 10:30:00,25.61,25.76,25.5,25.69,138900.0,25.61,25.76,25.5,25.69,138900.0
2009-05-08 10:40:00,25.69,25.71,25.6,25.7,76600.0,25.69,25.71,25.6,25.7,76600.0
2009-05-08 10:50:00,25.71,25.76,25.61,25.66,110600.0,25.71,25.76,25.61,25.66,110600.0
2009-05-08 11:00:00,25.67,25.83,25.67,25.78,116100.0,25.67,25.83,25.67,25.78,116100.0
2009-05-08 11:10:00,25.77,25.77,25.58,25.75,106300.0,25.77,25.77,25.58,25.75,106300.0
2009-05-08 11:20:00,25.75,25.77,25.68,25.7,60400.0,25.75,25.77,25.68,25.7,60400.0
2009-05-08 11:30:00,25.7,25.75,25.63,25.63,60100.0,25.7,25.75,25.63,25.63,60100.0
2009-05-08 11:40:00,25.62,25.65,25.56,25.58,100100.0,25.62,25.65,25.56,25.58,100100.0
2009-05-08 11:50:00,25.59,25.62,25.43,25.49,223300.0,25.59,25.62,25.43,25.49,223300.0
2009-05-08 12:00:00,25.49,25.56,25.43,25.56,122500.0,25.49,25.56,25.43,25.56,122500.0
2009-05-08 12:10:00,25.56,25.73,25.56,25.73,289500.0,25.56,25.73,25.56,25.73,289500.0
2009-05-08 12:20:00,25.73,25.79,25.68,25.68,162000.0,25.73,25.79,25.68,25.68,162000.0
2009-05-08 12:30:00,25.68,25.8,25.66,25.72,141000.0,25.68,25.8,25.66,25.72,141000.0
2009-05-08 12:40:00,25.72,25.76,25.56,25.57,140900.0,25.72,25.76,25.56,25.57,140900.0
2009-05-08 12:50:00,25.57,25.61,25.55,25.58,125000.0,25.57,25.61,25.55,25.58,125000.0
2009-05-08 13:00:00,25.58,25.59,25.5,25.51,121000.0,25.58,25.59,25.5,25.51,121000.0
2009-05-08 13:10:00,25.51,25.52,25.4,25.41,153300.0,25.51,25.52,25.4,25.41,153300.0
2009-05-08 13:20:00,25.41,25.44,25.3,25.33,208400.0,25.41,25.44,25.3,25.33,208400.0
2009-05-08 13:30:00,25.33,25.37,25.21,25.36,215100.0,25.33,25.37,25.21,25.36,215100.0
2009-05-08 13:40:00,25.36,25.38,25.29,25.37,91800.0,25.36,25.38,25.29,25.37,91800.0
2009-05-08 13:50:00,25.38,25.42,25.33,25.4,83300.0,25.38,25.42,25.33,25.4,83300.0
2009-05-08 14:00:00,25.4,25.52,25.39,25.49,117500.0,25.4,25.52,25.39,25.49,117500.0
2009-05-08 14:10:00,25.49,25.57,25.49,25.52,117300.0,25.49,25.57,25.49,25.52,117300.0
2009-05-08 14:20:00,25.52,25.58,25.47,25.47,126700.0,25.52,25.58,25.47,25.47,126700.0
2009-05-08 14:30:00,25.47,25.51,25.46,25.5,93800.0,25.47,25.51,25.46,25.5,93800.0
2009-05-08 14:40:00,25.49,25.58,25.47,25.53,181300.0,25.49,25.58,25.47,25.53,181300.0
2009-05-08 14:50:00,25.53,25.54,25.46,25.48,143600.0,25.53,25.54,25.46,25.48,143600.0
2009-05-08 15:00:00,25.48,25.52,25.45,25.48,148700.0,25.48,25.52,25.45,25.48,148700.0
2009-05-08 15:10:00,25.47,25.49,25.37,25.39,177300.0,25.47,25.49,25.37,25.39,177300.0
2009-05-08 15:20:00,25.39,25.54,25.38,25.49,192900.0,25.39,25.54,25.38,25.49,192900.0
2009-05-08 15:30:00,25.49,25.5,25.39,25.39,302500.0,25.49,25.5,25.39,25.39,302500.0
2009-05-08 15:40:00,25.39,25.45,25.29,25.29,649300.0,25.39,25.45,25.29,25.29,649300.0
2009-05-08 15:50:00,25.3,25.41,25.3,25.36,694600.0,25.3,25.41,25.3,25.36,694600.0
2009-05-11 09:30:00,24.85,25.23,24.78,25.05,317100.0,24.85,25.23,24.78,25.05,317100.0
2009-05-11 09:40:00,25.06,25.13,24.79,24.85,330600.0,25.06,25.13,24.79,24.85,330600.0
2009-05-11 09:50:00,24.86,25.09,24.86,25.07,234400.0,24.86,25.09,24.86,25.07,234400.0
2009-05-11 10:00:00,25.07,25.29,25.04,25.26,184200.0,25.07,25.29,25.04,25.26,184200.0
2009-05-11 10:10:00,25.27,25.5,25.25,25.42,193700.0,25.27,25.5,25.25,25.42,193700.0
2009-05-11 10:20:00,25.42,25.62,25.41,25.53,184500.0,25.42,25.62,25.41,25.53,184500.0
2009-05-11 10:30:00,25.53,25.89,25.46,25.79,215700.0,25.53,25.89,25.46,25.79,215700.0
2009-05-11 10:40:00,25.78,25.89,25.68,25.74,125900.0,25.78,25.89,25.68,25.74,125900.0
2009-05-11 10:50:00,25.73,25.73,25.53,25.55,152400.0,25.73,25.73,25.53,25.55,152400.0
2009-05-11 11:00:00,25.55,25.63,25.43,25.6,207500.0,25.55,25.63,25.43,25.6,207500.0
2009-05-11 11:10:00,25.6,25.91,25.6,25.83,358000.0,25.6,25.91,25.6,25.83,358000.0
2009-05-11 11:20:00,25.83,25.86,25.77,25.8,92900.0,25.83,25.86,25.77,25.8,92900.0
2009-05-11 11:30:00,25.8,25.83,25.66,25.69,157800.0,25.8,25.83,25.66,25.69,157800.0
2009-05-11 11:40:00,25.69,25.79,25.64,25.78,73800.0,25.69,25.79,25.64,25.78,73800.0
2009-05-11 11:50:00,25.77,25.79,25.7,25.71,57800.0,25.77,25.79,25.7,25.71,57800.0
2009-05-11 12:00:00,25.72,25.84,25.65,25.81,76500.0,25.72,25.84,25.65,25.81,76500.0
2009-05-11 12:10:00,25.8,25.93,25.78,25.93,81900.0,25.8,25.93,25.78,25.93,81900.0
2009-05-11 12:20:00,25.93,25.99,25.92,25.96,89400.0,25.93,25.99,25.92,25.96,89400.0
2009-05-11 12:30:00,25.96,26.01,25.94,25.98,91600.0,25.96,26.01,25.94,25.98,91600.0
2009-05-11 12:40:00,25.97,25.99,25.93,25.93,75700.0,25.97,25.99,25.93,25.93,75700.0
2009-05-11 12:50:00,25.94,25.97,25.92,25.93,60600.0,25.94,25.97,25.92,25.93,60600.0
2009-05-11 13:00:00,25.92,26.06,25.88,26.05,137200.0,25.92,26.06,25.88,26.05,137200.0
2009-05-11 13:10:00,26.05,26.16,26.04,26.12,159000.0,26.05,26.16,26.04,26.12,159000.0
2009-05-11 13:20:00,26.13,26.13,26.04,26.07,68100.0,26.13,26.13,26.04,26.07,68100.0
2009-05-11 13:30:00,26.07,26.24,26.02,26.24,145500.0,26.07,26.24,26.02,26.24,145500.0
2009-05-11 13:40:00,26.24,26.27,26.2,26.26,129600.0,26.24,26.27,26.2,26.26,129600.0
2009-05-11 13:50:00,26.26,26.33,26.24,26.3,144200.0,26.26,26.33,26.24,26.3,144200.0
2009-05-11 14:00:00,26.3,26.31,26.22,26.25,165800.0,26.3,26.31,26.22,26.25,165800.0
2009-05-11 14:10:00,26.25,26.28,26.22,26.24,118700.0,26.25,26.28,26.22,26.24,118700.0
2009-05-11 14:20:00,26.25,26.3,26.23,26.27,162600.0,26.25,26.3,26.23,26.27,162600.0
2009-05-11 14:30:00,26.25,26.33,26.24,26.29,139400.0,26.25,26.33,26.24,26.29,139400.0
2009-05-11 14:40:00,26.29,26.32,26.25,26.32,172700.0,26.29,26.32,26.25,26.32,172700.0
2009-05-11 14:50:00,26.32,26.36,26.28,26.28,119900.0,26.32,26.36,26.28,26.28,119900.0
2009-05-11 15:00:00,26.28,26.32,26.27,26.29,150800.0,26.28,26.32,26.27,26.29,150800.0
2009-05-11 15:10:00,26.3,26.32,26.26,26.3,200500.0,26.3,26.32,26.26,26.3,200500.0
2009-05-11 15:20:00,26.3,26.31,26.18,26.26,239500.0,26.3,26.31,26.18,26.26,239500.0
2009-05-11 15:30:00,26.26,26.28,26.2,26.21,358300.0,26.26,26.28,26.2,26.21,358300.0
2009-05-11 15:40:00,26.22,26.27,26.2,26.24,357000.0,26.22,26.27,26.2,26.24,357000.0
2009-05-11 15:50:00,26.23,26.34,26.15,26.16,760900.0,26.23,26.34,26.15,26.16,760900.0
2009-05-12 09:30:00,26.32,26.34,26.05,26.19,195400.0,26.32,26.34,26.05,26.19,195400.0
2009-05-12 09:40:00,26.2,26.28,26.1,26.11,144500.0,26.2,26.28,26.1,26.11,144500.0
2009-05-12 09:50:00,26.11,26.11,25.94,25.96,146000.0,26.11,26.11,25.94,25.96,146000.0
2009-05-12 10:00:00,25.95,26.02,25.85,25.98,211600.0,25.95,26.02,25.85,25.98,211600.0
2009-05-12 10:10:00,25.96,25.96,25.84,25.9,153300.0,25.96,25.96,25.84,25.9,153300.0
2009-05-12 10:20:00,25.92,26.02,25.91,25.97,119000.0,25.92,26.02,25.91,25.97,119000.0
2009-05-12 10:30:00,25.97,25.97,25.81,25.88,112100.0,25.97,25.97,25.81,25.88,112100.0
2009-05-12 10:40:00,25.88,26.0,25.84,25.94,92600.0,25.88,26.0,25.84,25.94,92600.0
2009-05-12 10:50:00,25.94,25.94,25.78,25.89,148100.0,25.94,25.94,25.78,25.89,148100.0
2009-05-12 11:00:00,25.89,25.92,25.79,25.92,61600.0,25.89,25.92,25.79,25.92,61600.0
2009-05-12 11:10:00,25.92,25.93,25.81,25.85,131000.0,25.92,25.93,25.81,25.85,131000.0
2009-05-12 11:20:00,25.84,25.84,25.75,25.81,77100.0,25.84,25.84,25.75,25.81,77100.0
2009-05-12 11:30:00,25.82,25.93,25.79,25.93,71500.0,25.82,25.93,25.79,25.93,71500.0
2009-05-12 11:40:00,25.92,25.93,25.76,25.76,43600.0,25.92,25.93,25.76,25.76,43600.0
2009-05-12 11:50:00,25.77,25.89,25.76,25.89,133200.0,25.77,25.89,25.76,25.89,133200.0
2009-05-12 12:00:00,25.89,25.91,25.79,25.8,79600.0,25.89,25.91,25.79,25.8,79600.0
2009-05-12 12:10:00,25.81,25.88,25.78,25.83,102100.0,25.81,25.88,25.78,25.83,102100.0
2009-05-12 12:20:00,25.83,25.88,25.81,25.83,82900.0,25.83,25.88,25.81,25.83,82900.0
2009-05-12 12:30:00,25.83,25.85,25.79,25.81,51200.0,25.83,25.85,25.79,25.81,51200.0
2009-05-12 12:40:00,25.81,25.85,25.79,25.85,81500.0,25.81,25.85,25.79,25.85,81500.0
2009-05-12 12:50:00,25.85,25.85,25.78,25.81,59400.0,25.85,25.85,25.78,25.81,59400.0
2009-05-12 13:00:00,25.81,25.88,25.8,25.86,50900.0,25.81,25.88,25.8,25.86,50900.0
2009-05-12 13:10:00,25.86,25.89,25.8,25.83,55300.0,25.86,25.89,25.8,25.83,55300.0
2009-05-12 13:20:00,25.83,25.84,25.76,25.79,110100.0,25.83,25.84,25.76,25.79,110100.0
2009-05-12 13:30:00,25.79,25.82,25.77,25.81,111500.0,25.79,25.82,25.77,25.81,111500.0
2009-05-12 13:40:00,25.81,25.82,25.76,25.79,121100.0,25.81,25.82,25.76,25.79,121100.0
2009-05-12 13:50:00,25.8,25.8,25.72,25.74,68800.0,25.8,25.8,25.72,25.74,68800.0
2009-05-12 14:00:00,25.74,25.77,25.72,25.75,103700.0,25.74,25.77,25.72,25.75,103700.0
2009-05-12 14:10:00,25.75,25.76,25.67,25.68,217400.0,25.75,25.76,25.67,25.68,217400.0
2009-05-12 14:20:00,25.68,25.75,25.68,25.69,170100.0,25.68,25.75,25.68,25.69,170100.0
2009-05-12 14:30:00,25.69,25.87,25.69,25.87,104000.0,25.69,25.87,25.69,25.87,104000.0
2009-05-12 14:40:00,25.86,25.9,25.82,25.85,77400.0,25.86,25.9,25.82,25.85,77400.0
2009-05-12 14:50:00,25.85,25.97,25.84,25.91,122200.0,25.85,25.97,25.84,25.91,122200.0
2009-05-12 15:00:00,25.92,26.05,25.92,26.0,115300.0,25.92,26.05,25.92,26.0,115300.0
2009-05-12 15:10:00,26.0,26.03,25.93,26.0,93300.0,26.0,26.03,25.93,26.0,93300.0
2009-05-12 15:20:00,25.99,26.17,25.98,26.12,225700.0,25.99,26.17,25.98,26.12,225700.0
2009-05-12 15:30:00,26.12,26.13,25.99,26.04,152500.0,26.12,26.13,25.99,26.04,152500.0
2009-05-12 15:40:00,26.04,26.04,25.96,25.98,140600.0,26.04,26.04,25.96,25.98,140600.0
2009-05-12 15:50:00,25.98,26.04,25.93,25.99,443600.0,25.98,26.04,25.93,25.99,443600.0
2009-05-13 09:30:00,25.99,26.03,25.41,25.42,204000.0,25.99,26.03,25.41,25.42,204000.0
2009-05-13 09:40:00,25.42,25.59,25.35,25.47,135500.0,25.42,25.59,25.35,25.47,135500.0
2009-05-13 09:50:00,25.48,25.56,25.43,25.52,145000.0,25.48,25.56,25.43,25.52,145000.0
2009-05-13 10:00:00,25.51,25.52,25.37,25.41,252600.0,25.51,25.52,25.37,25.41,252600.0
2009-05-13 10:10:00,25.41,25.54,25.37,25.41,142000.0,25.41,25.54,25.37,25.41,142000.0
2009-05-13 10:20:00,25.43,25.54,25.36,25.42,150500.0,25.43,25.54,25.36,25.42,150500.0
2009-05-13 10:30:00,25.43,25.44,25.23,25.23,173600.0,25.43,25.44,25.23,25.23,173600.0
2009-05-13 10:40:00,25.23,25.29,25.22,25.27,147300.0,25.23,25.29,25.22,25.27,147300.0
2009-05-13 10:50:00,25.27,25.27,25.15,25.15,310100.0,25.27,25.27,25.15,25.15,310100.0
2009-05-13 11:00:00,25.15,25.31,25.15,25.26,196300.0,25.15,25.31,25.15,25.26,196300.0
2009-05-13 11:10:00,25.26,25.29,25.23,25.29,112100.0,25.26,25.29,25.23,25.29,112100.0
2009-05-13 11:20:00,25.28,25.4,25.28,25.39,57400.0,25.28,25.4,25.28,25.39,57400.0
2009-05-13 11:30:00,25.39,25.41,25.21,25.21,121500.0,25.39,25.41,25.21,25.21,121500.0
2009-05-13 11:40:00,25.21,25.32,25.15,25.3,116800.0,25.21,25.32,25.15,25.3,116800.0
2009-05-13 11:50:00,25.3,25.3,25.19,25.2,118300.0,25.3,25.3,25.19,25.2,118300.0
2009-05-13 12:00:00,25.2,25.26,25.2,25.26,73800.0,25.2,25.26,25.2,25.26,73800.0
2009-05-13 12:10:00,25.26,25.36,25.22,25.28,61400.0,25.26,25.36,25.22,25.28,61400.0
2009-05-13 12:20:00,25.28,25.31,25.26,25.26,44400.0,25.28,25.31,25.26,25.26,44400.0
2009-05-13 12:30:00,25.28,25.3,25.25,25.29,42800.0,25.28,25.3,25.25,25.29,42800.0
2009-05-13 12:40:00,25.28,25.28,25.25,25.25,38700.0,25.28,25.28,25.25,25.25,38700.0
2009-05-13 12:50:00,25.25,25.28,25.17,25.17,493000.0,25.25,25.28,25.17,25.17,493000.0
2009-05-13 13:00:00,25.18,25.23,25.15,25.18,392600.0,25.18,25.23,25.15,25.18,392600.0
2009-05-13 13:10:00,25.18,25.26,25.16,25.22,109700.0,25.18,25.26,25.16,25.22,109700.0
2009-05-13 13:20:00,25.21,25.27,25.15,25.16,121500.0,25.21,25.27,25.15,25.16,121500.0
2009-05-13 13:30:00,25.16,25.25,25.15,25.24,100600.0,25.16,25.25,25.15,25.24,100600.0
2009-05-13 13:40:00,25.24,25.29,25.15,25.2,111900.0,25.24,25.29,25.15,25.2,111900.0
2009-05-13 13:50:00,25.2,25.31,25.19,25.28,72300.0,25.2,25.31,25.19,25.28,72300.0
2009-05-13 14:00:00,25.3,25.33,25.17,25.24,88700.0,25.3,25.33,25.17,25.24,88700.0
2009-05-13 14:10:00,25.24,25.28,25.2,25.21,146800.0,25.24,25.28,25.2,25.21,146800.0
2009-05-13 14:20:00,25.21,25.29,25.16,25.22,134100.0,25.21,25.29,25.16,25.22,134100.0
2009-05-13 14:30:00,25.22,25.25,25.19,25.23,131300.0,25.22,25.25,25.19,25.23,131300.0
2009-05-13 14:40:00,25.23,25.24,25.19,25.2,56900.0,25.23,25.24,25.19,25.2,56900.0
2009-05-13 14:50:00,25.21,25.29,25.2,25.25,211800.0,25.21,25.29,25.2,25.25,211800.0
2009-05-13 15:00:00,25.25,25.26,25.15,25.21,231600.0,25.25,25.26,25.15,25.21,231600.0
2009-05-13 15:10:00,25.2,25.25,25.19,25.25,222000.0,25.2,25.25,25.19,25.25,222000.0
2009-05-13 15:20:00,25.26,25.33,25.16,25.19,190400.0,25.26,25.33,25.16,25.19,190400.0
2009-05-13 15:30:00,25.2,25.28,25.19,25.24,225200.0,25.2,25.28,25.19,25.24,225200.0
2009-05-13 15:40:00,25.24,25.29,25.2,25.23,380900.0,25.24,25.29,25.2,25.23,380900.0
2009-05-13 15:50:00,25.23,25.26,25.12,25.12,871100.0,25.23,25.26,25.12,25.12,871100.0
2009-05-14 09:30:00,25.2,25.64,25.2,25.5,198900.0,25.2,25.64,25.2,25.5,198900.0
2009-05-14 09:40:00,25.5,25.6,25.44,25.52,261200.0,25.5,25.6,25.44,25.52,261200.0
2009-05-14 09:50:00,25.52,25.59,25.43,25.5,127900.0,25.52,25.59,25.43,25.5,127900.0
2009-05-14 10:00:00,25.5,25.55,25.43,25.47,186500.0,25.5,25.55,25.43,25.47,186500.0
2009-05-14 10:10:00,25.46,25.52,25.43,25.51,134700.0,25.46,25.52,25.43,25.51,134700.0
2009-05-14 10:20:00,25.51,25.64,25.5,25.59,214900.0,25.51,25.64,25.5,25.59,214900.0
2009-05-14 10:30:00,25.58,25.69,25.58,25.66,242600.0,25.58,25.69,25.58,25.66,242600.0
2009-05-14 10:40:00,25.67,25.7,25.56,25.57,203100.0,25.67,25.7,25.56,25.57,203100.0
2009-05-14 10:50:00,25.58,25.69,25.58,25.67,100200.0,25.58,25.69,25.58,25.67,100200.0
2009-05-14 11:00:00,25.66,25.76,25.66,25.73,107500.0,25.66,25.76,25.66,25.73,107500.0
2009-05-14 11:10:00,25.74,25.82,25.74,25.82,131800.0,25.74,25.82,25.74,25.82,131800.0
2009-05-14 11:20:00,25.82,25.82,25.73,25.75,163800.0,25.82,25.82,25.73,25.75,163800.0
2009-05-14 11:30:00,25.75,25.84,25.75,25.79,193300.0,25.75,25.84,25.75,25.79,193300.0
2009-05-14 11:40:00,25.79,25.8,25.68,25.71,189900.0,25.79,25.8,25.68,25.71,189900.0
2009-05-14 11:50:00,25.71,25.85,25.7,25.85,95700.0,25.71,25.85,25.7,25.85,95700.0
2009-05-14 12:00:00,25.85,25.94,25.82,25.92,106500.0,25.85,25.94,25.82,25.92,106500.0
2009-05-14 12:10:00,25.92,26.01,25.85,25.87,176200.0,25.92,26.01,25.85,25.87,176200.0
2009-05-14 12:20:00,25.87,25.87,25.82,25.87,52000.0,25.87,25.87,25.82,25.87,52000.0
2009-05-14 12:30:00,25.86,25.96,25.85,25.94,57400.0,25.86,25.96,25.85,25.94,57400.0
2009-05-14 12:40:00,25.94,25.95,25.89,25.94,43800.0,25.94,25.95,25.89,25.94,43800.0
2009-05-14 12:50:00,25.94,26.0,25.92,25.95,58300.0,25.94,26.0,25.92,25.95,58300.0
2009-05-14 13:00:00,25.94,25.96,25.9,25.95,56900.0,25.94,25.96,25.9,25.95,56900.0
2009-05-14 13:10:00,25.95,25.98,25.9,25.9,70000.0,25.95,25.98,25.9,25.9,70000.0
2009-05-14 13:20:00,25.91,26.0,25.9,26.0,74800.0,25.91,26.0,25.9,26.0,74800.0
2009-05-14 13:30:00,25.99,26.09,25.99,26.09,103700.0,25.99,26.09,25.99,26.09,103700.0
2009-05-14 13:40:00,26.08,26.09,26.05,26.07,56700.0,26.08,26.09,26.05,26.07,56700.0
2009-05-14 13:50:00,26.07,26.12,26.04,26.04,92700.0,26.07,26.12,26.04,26.04,92700.0
2009-05-14 14:00:00,26.04,26.09,26.04,26.06,44000.0,26.04,26.09,26.04,26.06,44000.0
2009-05-14 14:10:00,26.06,26.1,26.05,26.09,65200.0,26.06,26.1,26.05,26.09,65200.0
2009-05-14 14:20:00,26.08,26.11,26.01,26.04,93800.0,26.08,26.11,26.01,26.04,93800.0
2009-05-14 14:30:00,26.04,26.14,26.03,26.14,58800.0,26.04,26.14,26.03,26.14,58800.0
2009-05-14 14:40:00,26.14,26.15,26.05,26.09,109500.0,26.14,26.15,26.05,26.09,109500.0
2009-05-14 14:50:00,26.1,26.1,26.03,26.09,86900.0,26.1,26.1,26.03,26.09,86900.0
2009-05-14 15:00:00,26.09,26.12,25.98,26.06,195000.0,26.09,26.12,25.98,26.06,195000.0
2009-05-14 15:10:00,26.05,26.06,25.92,25.97,321700.0,26.05,26.06,25.92,25.97,321700.0
2009-05-14 15:20:00,25.98,26.05,25.97,25.99,147300.0,25.98,26.05,25.97,25.99,147300.0
2009-05-14 15:30:00,25.99,26.01,25.8,25.87,292000.0,25.99,26.01,25.8,25.87,292000.0
2009-05-14 15:40:00,25.87,25.98,25.85,25.95,237500.0,25.87,25.98,25.85,25.95,237500.0
2009-05-14 15:50:00,25.95,26.02,25.84,25.84,603900.0,25.95,26.02,25.84,25.84,603900.0
2009-05-15 09:30:00,25.74,26.13,25.52,26.03,535300.0,25.74,26.13,25.52,26.03,535300.0
2009-05-15 09:40:00,26.05,26.17,25.87,26.17,114100.0,26.05,26.17,25.87,26.17,114100.0
2009-05-15 09:50:00,26.17,26.25,26.08,26.14,127600.0,26.17,26.25,26.08,26.14,127600.0
2009-05-15 10:00:00,26.16,26.25,26.06,26.24,134600.0,26.16,26.25,26.06,26.24,134600.0
2009-05-15 10:10:00,26.25,26.29,26.06,26.16,146000.0,26.25,26.29,26.06,26.16,146000.0
2009-05-15 10:20:00,26.14,26.29,26.13,26.24,79100.0,26.14,26.29,26.13,26.24,79100.0
2009-05-15 10:30:00,26.23,26.33,26.2,26.31,66900.0,26.23,26.33,26.2,26.31,66900.0
2009-05-15 10:40:00,26.32,26.35,26.31,26.31,46700.0,26.32,26.35,26.31,26.31,46700.0
2009-05-15 10:50:00,26.31,26.33,26.26,26.27,71900.0,26.31,26.33,26.26,26.27,71900.0
2009-05-15 11:00:00,26.27,26.3,26.21,26.25,61400.0,26.27,26.3,26.21,26.25,61400.0
2009-05-15 11:10:00,26.26,26.27,26.14,26.17,130200.0,26.26,26.27,26.14,26.17,130200.0
2009-05-15 11:20:00,26.17,26.17,26.1,26.14,65600.0,26.17,26.17,26.1,26.14,65600.0
2009-05-15 11:30:00,26.14,26.15,26.01,26.01,84000.0,26.14,26.15,26.01,26.01,84000.0
2009-05-15 11:40:00,26.01,26.06,25.96,25.98,100500.0,26.01,26.06,25.96,25.98,100500.0
2009-05-15 11:50:00,25.98,26.01,25.91,25.91,118100.0,25.98,26.01,25.91,25.91,118100.0
2009-05-15 12:00:00,25.9,25.96,25.85,25.94,89400.0,25.9,25.96,25.85,25.94,89400.0
2009-05-15 12:10:00,25.94,25.97,25.88,25.91,80700.0,25.94,25.97,25.88,25.91,80700.0
2009-05-15 12:20:00,25.92,26.06,25.92,26.0,61600.0,25.92,26.06,25.92,26.0,61600.0
2009-05-15 12:30:00,26.0,26.05,25.96,26.03,74700.0,26.0,26.05,25.96,26.03,74700.0
2009-05-15 12:40:00,26.03,26.06,25.95,25.99,45300.0,26.03,26.06,25.95,25.99,45300.0
2009-05-15 12:50:00,25.99,26.03,25.92,25.99,46700.0,25.99,26.03,25.92,25.99,46700.0
2009-05-15 13:00:00,25.99,26.07,25.99,26.05,43100.0,25.99,26.07,25.99,26.05,43100.0
2009-05-15 13:10:00,26.05,26.07,25.97,26.06,43500.0,26.05,26.07,25.97,26.06,43500.0
2009-05-15 13:20:00,26.04,26.04,25.95,25.98,38100.0,26.04,26.04,25.95,25.98,38100.0
2009-05-15 13:30:00,25.98,26.01,25.92,25.99,95300.0,25.98,26.01,25.92,25.99,95300.0
2009-05-15 13:40:00,26.0,26.04,25.94,26.04,46000.0,26.0,26.04,25.94,26.04,46000.0
2009-05-15 13:50:00,26.04,26.08,26.01,26.04,36500.0,26.04,26.08,26.01,26.04,36500.0
2009-05-15 14:00:00,26.04,26.08,25.98,26.07,83100.0,26.04,26.08,25.98,26.07,83100.0
2009-05-15 14:10:00,26.07,26.09,26.03,26.07,49700.0,26.07,26.09,26.03,26.07,49700.0
2009-05-15 14:20:00,26.06,26.12,26.03,26.09,44400.0,26.06,26.12,26.03,26.09,44400.0
2009-05-15 14:30:00,26.09,26.09,25.99,26.03,55400.0,26.09,26.09,25.99,26.03,55400.0
2009-05-15 14:40:00,26.02,26.02,25.9,25.96,91300.0,26.02,26.02,25.9,25.96,91300.0
2009-05-15 14:50:00,25.96,26.0,25.9,25.93,111300.0,25.96,26.0,25.9,25.93,111300.0
2009-05-15 15:00:00,25.93,25.98,25.88,25.95,152100.0,25.93,25.98,25.88,25.95,152100.0
2009-05-15 15:10:00,25.95,26.05,25.95,25.96,88300.0,25.95,26.05,25.95,25.96,88300.0
2009-05-15 15:20:00,25.96,26.08,25.96,26.05,214100.0,25.96,26.08,25.96,26.05,214100.0
2009-05-15 15:30:00,26.06,26.08,25.98,25.99,124800.0,26.06,26.08,25.98,25.99,124800.0
2009-05-15 15:40:00,26.0,26.05,25.98,26.02,124200.0,26.0,26.05,25.98,26.02,124200.0
2009-05-15 15:50:00,26.01,26.02,25.92,25.93,584300.0,26.01,26.02,25.92,25.93,584300.0
2009-05-18 09:30:00,25.94,26.06,25.7,25.98,295800.0,25.94,26.06,25.7,25.98,295800.0
2009-05-18 09:40:00,25.99,26.04,25.89,26.02,240600.0,25.99,26.04,25.89,26.02,240600.0
2009-05-18 09:50:00,26.01,26.03,25.9,25.94,111300.0,26.01,26.03,25.9,25.94,111300.0
2009-05-18 10:00:00,25.94,25.96,25.81,25.91,145300.0,25.94,25.96,25.81,25.91,145300.0
2009-05-18 10:10:00,25.9,25.97,25.82,25.92,114300.0,25.9,25.97,25.82,25.92,114300.0
2009-05-18 10:20:00,25.93,26.03,25.93,25.95,105400.0,25.93,26.03,25.93,25.95,105400.0
2009-05-18 10:30:00,25.96,26.02,25.91,25.94,112100.0,25.96,26.02,25.91,25.94,112100.0
2009-05-18 10:40:00,25.94,26.14,25.93,26.12,90000.0,25.94,26.14,25.93,26.12,90000.0
2009-05-18 10:50:00,26.12,26.15,26.06,26.1,63800.0,26.12,26.15,26.06,26.1,63800.0
2009-05-18 11:00:00,26.09,26.13,26.09,26.09,93100.0,26.09,26.13,26.09,26.09,93100.0
2009-05-18 11:10:00,26.08,26.1,25.99,26.0,73600.0,26.08,26.1,25.99,26.0,73600.0
2009-05-18 11:20:00,25.99,26.05,25.93,26.05,53800.0,25.99,26.05,25.93,26.05,53800.0
2009-05-18 11:30:00,26.06,26.1,26.02,26.03,33900.0,26.06,26.1,26.02,26.03,33900.0
2009-05-18 11:40:00,26.03,26.08,26.0,26.0,24800.0,26.03,26.08,26.0,26.0,24800.0
2009-05-18 11:50:00,26.01,26.08,26.01,26.04,45400.0,26.01,26.08,26.01,26.04,45400.0
2009-05-18 12:00:00,26.04,26.15,26.04,26.14,57300.0,26.04,26.15,26.04,26.14,57300.0
2009-05-18 12:10:00,26.13,26.22,26.13,26.17,74900.0,26.13,26.22,26.13,26.17,74900.0
2009-05-18 12:20:00,26.17,26.27,26.09,26.27,106900.0,26.17,26.27,26.09,26.27,106900.0
2009-05-18 12:30:00,26.26,26.3,26.24,26.3,58900.0,26.26,26.3,26.24,26.3,58900.0
2009-05-18 12:40:00,26.3,26.4,26.29,26.32,177800.0,26.3,26.4,26.29,26.32,177800.0
2009-05-18 12:50:00,26.32,26.32,26.23,26.24,36500.0,26.32,26.32,26.23,26.24,36500.0
2009-05-18 13:00:00,26.25,26.26,26.17,26.19,84300.0,26.25,26.26,26.17,26.19,84300.0
2009-05-18 13:10:00,26.2,26.23,26.17,26.19,64000.0,26.2,26.23,26.17,26.19,64000.0
2009-05-18 13:20:00,26.19,26.24,26.19,26.23,40300.0,26.19,26.24,26.19,26.23,40300.0
2009-05-18 13:30:00,26.23,26.26,26.18,26.18,35600.0,26.23,26.26,26.18,26.18,35600.0
2009-05-18 13:40:00,26.18,26.22,26.17,26.21,82000.0,26.18,26.22,26.17,26.21,82000.0
2009-05-18 13:50:00,26.2,26.31,26.19,26.19,76200.0,26.2,26.31,26.19,26.19,76200.0
2009-05-18 14:00:00,26.19,26.24,26.19,26.23,41500.0,26.19,26.24,26.19,26.23,41500.0
2009-05-18 14:10:00,26.22,26.28,26.22,26.24,74700.0,26.22,26.28,26.22,26.24,74700.0
2009-05-18 14:20:00,26.25,26.25,26.12,26.16,79900.0,26.25,26.25,26.12,26.16,79900.0
2009-05-18 14:30:00,26.17,26.25,26.16,26.24,56000.0,26.17,26.25,26.16,26.24,56000.0
2009-05-18 14:40:00,26.24,26.44,26.21,26.42,133800.0,26.24,26.44,26.21,26.42,133800.0
2009-05-18 14:50:00,26.42,26.44,26.37,26.38,75500.0,26.42,26.44,26.37,26.38,75500.0
2009-05-18 15:00:00,26.38,26.42,26.31,26.41,55100.0,26.38,26.42,26.31,26.41,55100.0
2009-05-18 15:10:00,26.39,26.42,26.32,26.4,95300.0,26.39,26.42,26.32,26.4,95300.0
2009-05-18 15:20:00,26.39,26.41,26.3,26.31,96600.0,26.39,26.41,26.3,26.31,96600.0
2009-05-18 15:30:00,26.32,26.39,26.28,26.37,154800.0,26.32,26.39,26.28,26.37,154800.0
2009-05-18 15:40:00,26.38,26.43,26.3,26.42,248900.0,26.38,26.43,26.3,26.42,248900.0
2009-05-18 15:50:00,26.42,26.46,26.36,26.46,349900.0,26.42,26.46,26.36,26.46,349900.0
2009-05-19 09:30:00,26.25,26.48,26.01,26.48,200300.0,26.25,26.48,26.01,26.48,200300.0
2009-05-19 09:40:00,26.46,26.49,26.32,26.4,173100.0,26.46,26.49,26.32,26.4,173100.0
2009-05-19 09:50:00,26.4,26.4,26.23,26.31,119900.0,26.4,26.4,26.23,26.31,119900.0
2009-05-19 10:00:00,26.29,26.39,26.22,26.32,115400.0,26.29,26.39,26.22,26.32,115400.0
2009-05-19 10:10:00,26.32,26.37,26.27,26.3,117300.0,26.32,26.37,26.27,26.3,117300.0
2009-05-19 10:20:00,26.3,26.46,26.25,26.44,94100.0,26.3,26.46,26.25,26.44,94100.0
2009-05-19 10:30:00,26.45,26.54,26.41,26.54,74700.0,26.45,26.54,26.41,26.54,74700.0
2009-05-19 10:40:00,26.54,26.59,26.4,26.41,106700.0,26.54,26.59,26.4,26.41,106700.0
2009-05-19 10:50:00,26.4,26.47,26.36,26.39,55200.0,26.4,26.47,26.36,26.39,55200.0
2009-05-19 11:00:00,26.41,26.48,26.34,26.39,65200.0,26.41,26.48,26.34,26.39,65200.0
2009-05-19 11:10:00,26.4,26.48,26.35,26.47,49000.0,26.4,26.48,26.35,26.47,49000.0
2009-05-19 11:20:00,26.47,26.5,26.4,26.48,48800.0,26.47,26.5,26.4,26.48,48800.0
2009-05-19 11:30:00,26.49,26.52,26.46,26.47,49700.0,26.49,26.52,26.46,26.47,49700.0
2009-05-19 11:40:00,26.47,26.5,26.46,26.49,25300.0,26.47,26.5,26.46,26.49,25300.0
2009-05-19 11:50:00,26.49,26.53,26.44,26.51,56600.0,26.49,26.53,26.44,26.51,56600.0
2009-05-19 12:00:00,26.51,26.55,26.5,26.53,23300.0,26.51,26.55,26.5,26.53,23300.0
2009-05-19 12:10:00,26.53,26.57,26.51,26.57,17400.0,26.53,26.57,26.51,26.57,17400.0
2009-05-19 12:20:00,26.56,26.61,26.54,26.6,28800.0,26.56,26.61,26.54,26.6,28800.0
2009-05-19 12:30:00,26.61,26.61,26.52,26.54,44400.0,26.61,26.61,26.52,26.54,44400.0
2009-05-19 12:40:00,26.54,26.59,26.53,26.56,11100.0,26.54,26.59,26.53,26.56,11100.0
2009-05-19 12:50:00,26.57,26.57,26.49,26.49,32500.0,26.57,26.57,26.49,26.49,32500.0
2009-05-19 13:00:00,26.5,26.55,26.48,26.51,89300.0,26.5,26.55,26.48,26.51,89300.0
2009-05-19 13:10:00,26.5,26.57,26.47,26.56,67100.0,26.5,26.57,26.47,26.56,67100.0
2009-05-19 13:20:00,26.57,26.71,26.57,26.71,88100.0,26.57,26.71,26.57,26.71,88100.0
2009-05-19 13:30:00,26.71,26.75,26.59,26.64,95800.0,26.71,26.75,26.59,26.64,95800.0
2009-05-19 13:40:00,26.65,26.68,26.61,26.62,62100.0,26.65,26.68,26.61,26.62,62100.0
2009-05-19 13:50:00,26.62,26.65,26.6,26.65,49600.0,26.62,26.65,26.6,26.65,49600.0
2009-05-19 14:00:00,26.65,26.68,26.58,26.65,62900.0,26.65,26.68,26.58,26.65,62900.0
2009-05-19 14:10:00,26.66,26.67,26.61,26.67,37800.0,26.66,26.67,26.61,26.67,37800.0
2009-05-19 14:20:00,26.68,26.72,26.68,26.72,32500.0,26.68,26.72,26.68,26.72,32500.0
2009-05-19 14:30:00,26.71,26.72,26.65,26.69,51500.0,26.71,26.72,26.65,26.69,51500.0
2009-05-19 14:40:00,26.7,26.81,26.69,26.78,105800.0,26.7,26.81,26.69,26.78,105800.0
2009-05-19 14:50:00,26.78,26.78,26.71,26.72,52600.0,26.78,26.78,26.71,26.72,52600.0
2009-05-19 15:00:00,26.72,26.78,26.72,26.76,77700.0,26.72,26.78,26.72,26.76,77700.0
2009-05-19 15:10:00,26.75,26.76,26.68,26.75,45500.0,26.75,26.76,26.68,26.75,45500.0
2009-05-19 15:20:00,26.75,26.75,26.69,26.73,98600.0,26.75,26.75,26.69,26.73,98600.0
2009-05-19 15:30:00,26.73,26.73,26.56,26.62,185400.0,26.73,26.73,26.56,26.62,185400.0
2009-05-19 15:40:00,26.62,26.68,26.56,26.59,132700.0,26.62,26.68,26.56,26.59,132700.0
2009-05-19 15:50:00,26.59,26.65,26.49,26.55,320000.0,26.59,26.65,26.49,26.55,320000.0
2009-05-20 09:30:00,26.7,26.83,26.55,26.72,116900.0,26.7,26.83,26.55,26.72,116900.0
2009-05-20 09:40:00,26.72,26.93,26.69,26.86,141800.0,26.72,26.93,26.69,26.86,141800.0
2009-05-20 09:50:00,26.88,26.99,26.87,26.98,114500.0,26.88,26.99,26.87,26.98,114500.0
2009-05-20 10:00:00,26.98,27.0,26.93,26.94,98400.0,26.98,27.0,26.93,26.94,98400.0
2009-05-20 10:10:00,26.95,27.0,26.88,27.0,81400.0,26.95,27.0,26.88,27.0,81400.0
2009-05-20 10:20:00,27.0,27.17,27.0,27.12,151000.0,27.0,27.17,27.0,27.12,151000.0
2009-05-20 10:30:00,27.12,27.22,27.1,27.21,83200.0,27.12,27.22,27.1,27.21,83200.0
2009-05-20 10:40:00,27.21,27.32,27.19,27.25,125900.0,27.21,27.32,27.19,27.25,125900.0
2009-05-20 10:50:00,27.25,27.25,27.05,27.12,193600.0,27.25,27.25,27.05,27.12,193600.0
2009-05-20 11:00:00,27.11,27.18,27.05,27.05,69000.0,27.11,27.18,27.05,27.05,69000.0
2009-05-20 11:10:00,27.04,27.15,26.97,26.97,126100.0,27.04,27.15,26.97,26.97,126100.0
2009-05-20 11:20:00,26.98,27.05,26.96,27.0,82400.0,26.98,27.05,26.96,27.0,82400.0
2009-05-20 11:30:00,27.01,27.13,27.01,27.08,39500.0,27.01,27.13,27.01,27.08,39500.0
2009-05-20 11:40:00,27.07,27.18,27.05,27.07,39800.0,27.07,27.18,27.05,27.07,39800.0
2009-05-20 11:50:00,27.07,27.1,26.87,26.88,94300.0,27.07,27.1,26.87,26.88,94300.0
2009-05-20 12:00:00,26.88,27.01,26.87,26.89,38800.0,26.88,27.01,26.87,26.89,38800.0
2009-05-20 12:10:00,26.89,26.99,26.89,26.97,35200.0,26.89,26.99,26.89,26.97,35200.0
2009-05-20 12:20:00,26.97,27.06,26.96,27.04,149400.0,26.97,27.06,26.96,27.04,149400.0
2009-05-20 12:30:00,27.03,27.04,26.8,26.83,100500.0,27.03,27.04,26.8,26.83,100500.0
2009-05-20 12:40:00,26.83,26.83,26.76,26.76,57900.0,26.83,26.83,26.76,26.76,57900.0
2009-05-20 12:50:00,26.75,26.78,26.61,26.62,65900.0,26.75,26.78,26.61,26.62,65900.0
2009-05-20 13:00:00,26.63,26.66,26.59,26.6,153200.0,26.63,26.66,26.59,26.6,153200.0
2009-05-20 13:10:00,26.6,26.68,26.6,26.62,43300.0,26.6,26.68,26.6,26.62,43300.0
2009-05-20 13:20:00,26.61,26.75,26.56,26.75,97700.0,26.61,26.75,26.56,26.75,97700.0
2009-05-20 13:30:00,26.75,26.78,26.67,26.76,70200.0,26.75,26.78,26.67,26.76,70200.0
2009-05-20 13:40:00,26.75,26.82,26.68,26.72,85400.0,26.75,26.82,26.68,26.72,85400.0
2009-05-20 13:50:00,26.72,26.76,26.71,26.76,25900.0,26.72,26.76,26.71,26.76,25900.0
2009-05-20 14:00:00,26.76,26.76,26.56,26.69,109800.0,26.76,26.76,26.56,26.69,109800.0
2009-05-20 14:10:00,26.69,26.81,26.64,26.81,92000.0,26.69,26.81,26.64,26.81,92000.0
2009-05-20 14:20:00,26.81,26.84,26.69,26.7,108200.0,26.81,26.84,26.69,26.7,108200.0
2009-05-20 14:30:00,26.69,26.71,26.59,26.67,92400.0,26.69,26.71,26.59,26.67,92400.0
2009-05-20 14:40:00,26.67,26.74,26.61,26.64,163100.0,26.67,26.74,26.61,26.64,163100.0
2009-05-20 14:50:00,26.64,26.67,26.57,26.6,227300.0,26.64,26.67,26.57,26.6,227300.0
2009-05-20 15:00:00,26.6,26.6,26.48,26.48,130300.0,26.6,26.6,26.48,26.48,130300.0
2009-05-20 15:10:00,26.47,26.51,26.4,26.45,154300.0,26.47,26.51,26.4,26.45,154300.0
2009-05-20 15:20:00,26.45,26.48,26.4,26.44,236300.0,26.45,26.48,26.4,26.44,236300.0
2009-05-20 15:30:00,26.45,26.47,26.4,26.42,331700.0,26.45,26.47,26.4,26.42,331700.0
2009-05-20 15:40:00,26.43,26.44,26.33,26.33,481600.0,26.43,26.44,26.33,26.33,481600.0
2009-05-20 15:50:00,26.34,26.4,26.31,26.39,413600.0,26.34,26.4,26.31,26.39,413600.0
2009-05-21 09:30:00,25.92,26.05,25.77,25.81,253300.0,25.92,26.05,25.77,25.81,253300.0
2009-05-21 09:40:00,25.79,26.09,25.76,26.06,170100.0,25.79,26.09,25.76,26.06,170100.0
2009-05-21 09:50:00,26.06,26.15,25.99,25.99,162700.0,26.06,26.15,25.99,25.99,162700.0
2009-05-21 10:00:00,26.0,26.09,25.93,26.01,152400.0,26.0,26.09,25.93,26.01,152400.0
2009-05-21 10:10:00,26.0,26.02,25.85,25.86,287500.0,26.0,26.02,25.85,25.86,287500.0
2009-05-21 10:20:00,25.85,25.9,25.8,25.88,151800.0,25.85,25.9,25.8,25.88,151800.0
2009-05-21 10:30:00,25.87,25.89,25.86,25.88,93700.0,25.87,25.89,25.86,25.88,93700.0
2009-05-21 10:40:00,25.88,25.95,25.88,25.9,82200.0,25.88,25.95,25.88,25.9,82200.0
2009-05-21 10:50:00,25.91,25.91,25.79,25.83,241900.0,25.91,25.91,25.79,25.83,241900.0
2009-05-21 11:00:00,25.83,25.86,25.7,25.7,289500.0,25.83,25.86,25.7,25.7,289500.0
2009-05-21 11:10:00,25.71,25.84,25.71,25.8,84400.0,25.71,25.84,25.71,25.8,84400.0
2009-05-21 11:20:00,25.8,25.81,25.72,25.75,75300.0,25.8,25.81,25.72,25.75,75300.0
2009-05-21 11:30:00,25.75,25.87,25.75,25.82,75500.0,25.75,25.87,25.75,25.82,75500.0
2009-05-21 11:40:00,25.82,25.83,25.79,25.8,40800.0,25.82,25.83,25.79,25.8,40800.0
2009-05-21 11:50:00,25.8,25.85,25.77,25.84,46600.0,25.8,25.85,25.77,25.84,46600.0
2009-05-21 12:00:00,25.83,25.85,25.76,25.8,179600.0,25.83,25.85,25.76,25.8,179600.0
2009-05-21 12:10:00,25.8,25.81,25.73,25.74,100300.0,25.8,25.81,25.73,25.74,100300.0
2009-05-21 12:20:00,25.74,25.78,25.73,25.77,71100.0,25.74,25.78,25.73,25.77,71100.0
2009-05-21 12:30:00,25.77,25.86,25.76,25.85,87800.0,25.77,25.86,25.76,25.85,87800.0
2009-05-21 12:40:00,25.86,25.86,25.77,25.84,72100.0,25.86,25.86,25.77,25.84,72100.0
2009-05-21 12:50:00,25.85,25.95,25.81,25.92,112000.0,25.85,25.95,25.81,25.92,112000.0
2009-05-21 13:00:00,25.92,25.97,25.82,25.86,82600.0,25.92,25.97,25.82,25.86,82600.0
2009-05-21 13:10:00,25.86,25.87,25.76,25.76,56200.0,25.86,25.87,25.76,25.76,56200.0
2009-05-21 13:20:00,25.76,25.78,25.75,25.77,62000.0,25.76,25.78,25.75,25.77,62000.0
2009-05-21 13:30:00,25.77,25.81,25.77,25.8,89800.0,25.77,25.81,25.77,25.8,89800.0
2009-05-21 13:40:00,25.8,25.92,25.78,25.91,72200.0,25.8,25.92,25.78,25.91,72200.0
2009-05-21 13:50:00,25.91,25.91,25.8,25.84,83900.0,25.91,25.91,25.8,25.84,83900.0
2009-05-21 14:00:00,25.83,25.89,25.75,25.77,138700.0,25.83,25.89,25.75,25.77,138700.0
2009-05-21 14:10:00,25.77,25.79,25.74,25.77,86100.0,25.77,25.79,25.74,25.77,86100.0
2009-05-21 14:20:00,25.78,25.78,25.75,25.75,72700.0,25.78,25.78,25.75,25.75,72700.0
2009-05-21 14:30:00,25.75,25.81,25.74,25.75,295700.0,25.75,25.81,25.74,25.75,295700.0
2009-05-21 14:40:00,25.75,25.76,25.74,25.75,148000.0,25.75,25.76,25.74,25.75,148000.0
2009-05-21 14:50:00,25.76,25.78,25.74,25.77,135900.0,25.76,25.78,25.74,25.77,135900.0
2009-05-21 15:00:00,25.77,25.79,25.72,25.75,228800.0,25.77,25.79,25.72,25.75,228800.0
2009-05-21 15:10:00,25.76,25.86,25.75,25.84,81000.0,25.76,25.86,25.75,25.84,81000.0
2009-05-21 15:20:00,25.83,25.9,25.82,25.87,194100.0,25.83,25.9,25.82,25.87,194100.0
2009-05-21 15:30:00,25.86,26.0,25.86,25.97,208200.0,25.86,26.0,25.86,25.97,208200.0
2009-05-21 15:40:00,25.97,26.04,25.9,26.0,502100.0,25.97,26.04,25.9,26.0,502100.0
2009-05-21 15:50:00,25.99,26.06,25.97,26.02,560800.0,25.99,26.06,25.97,26.02,560800.0
2009-05-22 09:30:00,26.22,26.39,26.0,26.16,273700.0,26.22,26.39,26.0,26.16,273700.0
2009-05-22 09:40:00,26.15,26.3,26.1,26.21,179200.0,26.15,26.3,26.1,26.21,179200.0
2009-05-22 09:50:00,26.22,26.43,26.1,26.41,192500.0,26.22,26.43,26.1,26.41,192500.0
2009-05-22 10:00:00,26.42,26.59,26.32,26.5,261600.0,26.42,26.59,26.32,26.5,261600.0
2009-05-22 10:10:00,26.5,26.6,26.39,26.59,118500.0,26.5,26.6,26.39,26.59,118500.0
2009-05-22 10:20:00,26.6,26.75,26.57,26.64,211500.0,26.6,26.75,26.57,26.64,211500.0
2009-05-22 10:30:00,26.63,26.63,26.5,26.54,96600.0,26.63,26.63,26.5,26.54,96600.0
2009-05-22 10:40:00,26.54,26.75,26.53,26.69,122500.0,26.54,26.75,26.53,26.69,122500.0
2009-05-22 10:50:00,26.7,26.73,26.62,26.68,160800.0,26.7,26.73,26.62,26.68,160800.0
2009-05-22 11:00:00,26.69,26.73,26.62,26.73,101200.0,26.69,26.73,26.62,26.73,101200.0
2009-05-22 11:10:00,26.72,26.78,26.7,26.77,120200.0,26.72,26.78,26.7,26.77,120200.0
2009-05-22 11:20:00,26.78,26.83,26.74,26.77,83300.0,26.78,26.83,26.74,26.77,83300.0
2009-05-22 11:30:00,26.78,26.84,26.76,26.78,129900.0,26.78,26.84,26.76,26.78,129900.0
2009-05-22 11:40:00,26.78,26.83,26.78,26.82,56100.0,26.78,26.83,26.78,26.82,56100.0
2009-05-22 11:50:00,26.82,26.85,26.77,26.84,143600.0,26.82,26.85,26.77,26.84,143600.0
2009-05-22 12:00:00,26.85,26.92,26.83,26.85,98800.0,26.85,26.92,26.83,26.85,98800.0
2009-05-22 12:10:00,26.85,26.91,26.8,26.84,47600.0,26.85,26.91,26.8,26.84,47600.0
2009-05-22 12:20:00,26.85,26.86,26.69,26.74,94400.0,26.85,26.86,26.69,26.74,94400.0
2009-05-22 12:30:00,26.75,26.84,26.74,26.83,58700.0,26.75,26.84,26.74,26.83,58700.0
2009-05-22 12:40:00,26.84,26.92,26.84,26.89,89200.0,26.84,26.92,26.84,26.89,89200.0
2009-05-22 12:50:00,26.9,26.99,26.88,26.97,109700.0,26.9,26.99,26.88,26.97,109700.0
2009-05-22 13:00:00,26.99,27.04,26.97,26.99,132400.0,26.99,27.04,26.97,26.99,132400.0
2009-05-22 13:10:00,26.98,26.99,26.92,26.94,53100.0,26.98,26.99,26.92,26.94,53100.0
2009-05-22 13:20:00,26.93,26.97,26.88,26.89,48200.0,26.93,26.97,26.88,26.89,48200.0
2009-05-22 13:30:00,26.89,26.9,26.76,26.78,84600.0,26.89,26.9,26.76,26.78,84600.0
2009-05-22 13:40:00,26.78,26.84,26.76,26.81,129600.0,26.78,26.84,26.76,26.81,129600.0
2009-05-22 13:50:00,26.8,26.85,26.72,26.85,81700.0,26.8,26.85,26.72,26.85,81700.0
2009-05-22 14:00:00,26.86,26.9,26.81,26.81,58400.0,26.86,26.9,26.81,26.81,58400.0
2009-05-22 14:10:00,26.81,26.82,26.76,26.78,44200.0,26.81,26.82,26.76,26.78,44200.0
2009-05-22 14:20:00,26.79,26.88,26.77,26.85,48800.0,26.79,26.88,26.77,26.85,48800.0
2009-05-22 14:30:00,26.85,26.85,26.79,26.81,86900.0,26.85,26.85,26.79,26.81,86900.0
2009-05-22 14:40:00,26.81,26.9,26.8,26.8,86300.0,26.81,26.9,26.8,26.8,86300.0
2009-05-22 14:50:00,26.8,26.92,26.77,26.92,76100.0,26.8,26.92,26.77,26.92,76100.0
2009-05-22 15:00:00,26.91,26.92,26.81,26.84,55700.0,26.91,26.92,26.81,26.84,55700.0
2009-05-22 15:10:00,26.84,26.89,26.72,26.74,155100.0,26.84,26.89,26.72,26.74,155100.0
2009-05-22 15:20:00,26.74,26.76,26.65,26.67,139000.0,26.74,26.76,26.65,26.67,139000.0
2009-05-22 15:30:00,26.66,26.78,26.66,26.76,113000.0,26.66,26.78,26.66,26.76,113000.0
2009-05-22 15:40:00,26.76,26.76,26.53,26.57,224700.0,26.76,26.76,26.53,26.57,224700.0
2009-05-22 15:50:00,26.57,26.58,26.47,26.48,401400.0,26.57,26.58,26.47,26.48,401400.0
2009-05-26 09:30:00,26.44,26.87,26.1,26.84,306400.0,26.44,26.87,26.1,26.84,306400.0
2009-05-26 09:40:00,26.84,27.11,26.66,27.11,269800.0,26.84,27.11,26.66,27.11,269800.0
2009-05-26 09:50:00,27.11,27.19,27.01,27.18,148200.0,27.11,27.19,27.01,27.18,148200.0
2009-05-26 10:00:00,27.19,27.5,27.18,27.46,320800.0,27.19,27.5,27.18,27.46,320800.0
2009-05-26 10:10:00,27.46,27.78,27.46,27.62,262600.0,27.46,27.78,27.46,27.62,262600.0
2009-05-26 10:20:00,27.62,27.64,27.45,27.52,160000.0,27.62,27.64,27.45,27.52,160000.0
2009-05-26 10:30:00,27.52,27.72,27.52,27.56,125000.0,27.52,27.72,27.52,27.56,125000.0
2009-05-26 10:40:00,27.55,27.65,27.5,27.55,103000.0,27.55,27.65,27.5,27.55,103000.0
2009-05-26 10:50:00,27.54,27.66,27.51,27.52,76400.0,27.54,27.66,27.51,27.52,76400.0
2009-05-26 11:00:00,27.52,27.59,27.51,27.52,85000.0,27.52,27.59,27.51,27.52,85000.0
2009-05-26 11:10:00,27.52,27.57,27.44,27.55,79200.0,27.52,27.57,27.44,27.55,79200.0
2009-05-26 11:20:00,27.55,27.69,27.52,27.66,103200.0,27.55,27.69,27.52,27.66,103200.0
2009-05-26 11:30:00,27.66,27.69,27.61,27.66,87000.0,27.66,27.69,27.61,27.66,87000.0
2009-05-26 11:40:00,27.66,27.78,27.63,27.7,195700.0,27.66,27.78,27.63,27.7,195700.0
2009-05-26 11:50:00,27.7,27.75,27.67,27.71,97200.0,27.7,27.75,27.67,27.71,97200.0
2009-05-26 12:00:00,27.71,27.73,27.58,27.6,99800.0,27.71,27.73,27.58,27.6,99800.0
2009-05-26 12:10:00,27.6,27.67,27.56,27.64,92100.0,27.6,27.67,27.56,27.64,92100.0
2009-05-26 12:20:00,27.64,27.66,27.58,27.6,62600.0,27.64,27.66,27.58,27.6,62600.0
2009-05-26 12:30:00,27.6,27.65,27.58,27.62,49600.0,27.6,27.65,27.58,27.62,49600.0
2009-05-26 12:40:00,27.62,27.7,27.57,27.7,34100.0,27.62,27.7,27.57,27.7,34100.0
2009-05-26 12:50:00,27.69,27.71,27.6,27.66,43900.0,27.69,27.71,27.6,27.66,43900.0
2009-05-26 13:00:00,27.66,27.74,27.64,27.66,66600.0,27.66,27.74,27.64,27.66,66600.0
2009-05-26 13:10:00,27.65,27.69,27.61,27.69,60500.0,27.65,27.69,27.61,27.69,60500.0
2009-05-26 13:20:00,27.68,27.69,27.61,27.68,51600.0,27.68,27.69,27.61,27.68,51600.0
2009-05-26 13:30:00,27.68,27.71,27.62,27.69,60700.0,27.68,27.71,27.62,27.69,60700.0
2009-05-26 13:40:00,27.68,27.74,27.66,27.71,56800.0,27.68,27.74,27.66,27.71,56800.0
2009-05-26 13:50:00,27.7,27.77,27.64,27.77,81500.0,27.7,27.77,27.64,27.77,81500.0
2009-05-26 14:00:00,27.77,27.92,27.75,27.83,230300.0,27.77,27.92,27.75,27.83,230300.0
2009-05-26 14:10:00,27.84,27.84,27.67,27.78,93600.0,27.84,27.84,27.67,27.78,93600.0
2009-05-26 14:20:00,27.78,27.79,27.69,27.73,66800.0,27.78,27.79,27.69,27.73,66800.0
2009-05-26 14:30:00,27.74,27.79,27.73,27.73,44800.0,27.74,27.79,27.73,27.73,44800.0
2009-05-26 14:40:00,27.74,27.79,27.72,27.74,73100.0,27.74,27.79,27.72,27.74,73100.0
2009-05-26 14:50:00,27.74,27.74,27.62,27.62,79600.0,27.74,27.74,27.62,27.62,79600.0
2009-05-26 15:00:00,27.61,27.66,27.58,27.65,115100.0,27.61,27.66,27.58,27.65,115100.0
2009-05-26 15:10:00,27.65,27.7,27.53,27.67,169400.0,27.65,27.7,27.53,27.67,169400.0
2009-05-26 15:20:00,27.67,27.81,27.64,27.78,309100.0,27.67,27.81,27.64,27.78,309100.0
2009-05-26 15:30:00,27.78,27.88,27.75,27.88,304500.0,27.78,27.88,27.75,27.88,304500.0
2009-05-26 15:40:00,27.87,27.89,27.82,27.86,495300.0,27.87,27.89,27.82,27.86,495300.0
2009-05-26 15:50:00,27.87,27.95,27.84,27.9,596900.0,27.87,27.95,27.84,27.9,596900.0
2009-05-27 09:30:00,27.67,27.86,27.57,27.67,161900.0,27.67,27.86,27.57,27.67,161900.0
2009-05-27 09:40:00,27.68,27.72,27.53,27.72,74800.0,27.68,27.72,27.53,27.72,74800.0
2009-05-27 09:50:00,27.74,27.95,27.74,27.88,190700.0,27.74,27.95,27.74,27.88,190700.0
2009-05-27 10:00:00,27.88,27.95,27.76,27.82,193200.0,27.88,27.95,27.76,27.82,193200.0
2009-05-27 10:10:00,27.82,27.86,27.76,27.79,82200.0,27.82,27.86,27.76,27.79,82200.0
2009-05-27 10:20:00,27.79,27.94,27.79,27.91,81500.0,27.79,27.94,27.79,27.91,81500.0
2009-05-27 10:30:00,27.92,27.98,27.82,27.97,175500.0,27.92,27.98,27.82,27.97,175500.0
2009-05-27 10:40:00,27.98,28.07,27.87,27.93,168100.0,27.98,28.07,27.87,27.93,168100.0
2009-05-27 10:50:00,27.93,28.05,27.93,28.02,56400.0,27.93,28.05,27.93,28.02,56400.0
2009-05-27 11:00:00,28.02,28.03,27.88,27.9,86000.0,28.02,28.03,27.88,27.9,86000.0
2009-05-27 11:10:00,27.91,27.98,27.83,27.86,86900.0,27.91,27.98,27.83,27.86,86900.0
2009-05-27 11:20:00,27.87,27.89,27.81,27.85,54300.0,27.87,27.89,27.81,27.85,54300.0
2009-05-27 11:30:00,27.85,28.02,27.82,27.99,73900.0,27.85,28.02,27.82,27.99,73900.0
2009-05-27 11:40:00,27.99,28.0,27.87,27.87,43100.0,27.99,28.0,27.87,27.87,43100.0
2009-05-27 11:50:00,27.87,27.93,27.84,27.87,52100.0,27.87,27.93,27.84,27.87,52100.0
2009-05-27 12:00:00,27.88,27.93,27.8,27.84,73800.0,27.88,27.93,27.8,27.84,73800.0
2009-05-27 12:10:00,27.84,27.94,27.82,27.91,65300.0,27.84,27.94,27.82,27.91,65300.0
2009-05-27 12:20:00,27.91,27.91,27.77,27.8,105100.0,27.91,27.91,27.77,27.8,105100.0
2009-05-27 12:30:00,27.8,27.81,27.72,27.77,79400.0,27.8,27.81,27.72,27.77,79400.0
2009-05-27 12:40:00,27.76,27.83,27.72,27.82,60900.0,27.76,27.83,27.72,27.82,60900.0
2009-05-27 12:50:00,27.82,27.86,27.68,27.71,93900.0,27.82,27.86,27.68,27.71,93900.0
2009-05-27 13:00:00,27.72,27.83,27.72,27.77,72500.0,27.72,27.83,27.72,27.77,72500.0
2009-05-27 13:10:00,27.77,27.86,27.77,27.83,62500.0,27.77,27.86,27.77,27.83,62500.0
2009-05-27 13:20:00,27.84,27.84,27.76,27.77,65200.0,27.84,27.84,27.76,27.77,65200.0
2009-05-27 13:30:00,27.76,27.77,27.49,27.49,137000.0,27.76,27.77,27.49,27.49,137000.0
2009-05-27 13:40:00,27.49,27.57,27.43,27.44,94300.0,27.49,27.57,27.43,27.44,94300.0
2009-05-27 13:50:00,27.43,27.49,27.32,27.45,162600.0,27.43,27.49,27.32,27.45,162600.0
2009-05-27 14:00:00,27.45,27.46,27.29,27.3,107600.0,27.45,27.46,27.29,27.3,107600.0
2009-05-27 14:10:00,27.31,27.42,27.3,27.33,156500.0,27.31,27.42,27.3,27.33,156500.0
2009-05-27 14:20:00,27.32,27.35,27.2,27.35,124900.0,27.32,27.35,27.2,27.35,124900.0
2009-05-27 14:30:00,27.35,27.39,27.28,27.39,89600.0,27.35,27.39,27.28,27.39,89600.0
2009-05-27 14:40:00,27.39,27.48,27.38,27.46,80400.0,27.39,27.48,27.38,27.46,80400.0
2009-05-27 14:50:00,27.45,27.5,27.41,27.42,61000.0,27.45,27.5,27.41,27.42,61000.0
2009-05-27 15:00:00,27.42,27.55,27.42,27.47,132200.0,27.42,27.55,27.42,27.47,132200.0
2009-05-27 15:10:00,27.46,27.46,27.36,27.37,96100.0,27.46,27.46,27.36,27.37,96100.0
2009-05-27 15:20:00,27.36,27.36,27.25,27.28,182400.0,27.36,27.36,27.25,27.28,182400.0
2009-05-27 15:30:00,27.28,27.32,27.15,27.21,177100.0,27.28,27.32,27.15,27.21,177100.0
2009-05-27 15:40:00,27.21,27.32,27.19,27.29,156500.0,27.21,27.32,27.19,27.29,156500.0
2009-05-27 15:50:00,27.29,27.32,27.2,27.24,378500.0,27.29,27.32,27.2,27.24,378500.0
2009-05-28 09:30:00,27.25,27.25,27.05,27.2,364100.0,27.25,27.25,27.05,27.2,364100.0
2009-05-28 09:40:00,27.2,27.48,27.2,27.38,313700.0,27.2,27.48,27.2,27.38,313700.0
2009-05-28 09:50:00,27.38,27.44,27.09,27.13,116000.0,27.38,27.44,27.09,27.13,116000.0
2009-05-28 10:00:00,27.13,27.13,26.69,26.8,326800.0,27.13,27.13,26.69,26.8,326800.0
2009-05-28 10:10:00,26.8,26.96,26.66,26.88,225700.0,26.8,26.96,26.66,26.88,225700.0
2009-05-28 10:20:00,26.86,26.9,26.61,26.75,244400.0,26.86,26.9,26.61,26.75,244400.0
2009-05-28 10:30:00,26.78,26.83,26.65,26.79,220200.0,26.78,26.83,26.65,26.79,220200.0
2009-05-28 10:40:00,26.79,26.81,26.63,26.68,149100.0,26.79,26.81,26.63,26.68,149100.0
2009-05-28 10:50:00,26.69,26.73,26.57,26.69,139200.0,26.69,26.73,26.57,26.69,139200.0
2009-05-28 11:00:00,26.7,26.93,26.67,26.93,223200.0,26.7,26.93,26.67,26.93,223200.0
2009-05-28 11:10:00,26.93,26.99,26.85,26.88,263300.0,26.93,26.99,26.85,26.88,263300.0
2009-05-28 11:20:00,26.88,27.0,26.88,26.94,81100.0,26.88,27.0,26.88,26.94,81100.0
2009-05-28 11:30:00,26.94,27.05,26.93,27.0,78600.0,26.94,27.05,26.93,27.0,78600.0
2009-05-28 11:40:00,27.0,27.16,26.99,27.16,119300.0,27.0,27.16,26.99,27.16,119300.0
2009-05-28 11:50:00,27.16,27.23,27.11,27.19,216500.0,27.16,27.23,27.11,27.19,216500.0
2009-05-28 12:00:00,27.19,27.23,27.01,27.01,199700.0,27.19,27.23,27.01,27.01,199700.0
2009-05-28 12:10:00,27.0,27.0,26.88,26.92,110000.0,27.0,27.0,26.88,26.92,110000.0
2009-05-28 12:20:00,26.92,26.96,26.89,26.93,74800.0,26.92,26.96,26.89,26.93,74800.0
2009-05-28 12:30:00,26.92,26.93,26.89,26.92,85400.0,26.92,26.93,26.89,26.92,85400.0
2009-05-28 12:40:00,26.92,26.93,26.85,26.89,138700.0,26.92,26.93,26.85,26.89,138700.0
2009-05-28 12:50:00,26.9,26.92,26.81,26.87,61400.0,26.9,26.92,26.81,26.87,61400.0
2009-05-28 13:00:00,26.87,27.1,26.87,27.05,113500.0,26.87,27.1,26.87,27.05,113500.0
2009-05-28 13:10:00,27.05,27.38,27.02,27.33,205100.0,27.05,27.38,27.02,27.33,205100.0
2009-05-28 13:20:00,27.33,27.41,27.31,27.32,114900.0,27.33,27.41,27.31,27.32,114900.0
2009-05-28 13:30:00,27.32,27.41,27.32,27.4,222000.0,27.32,27.41,27.32,27.4,222000.0
2009-05-28 13:40:00,27.39,27.45,27.29,27.31,116700.0,27.39,27.45,27.29,27.31,116700.0
2009-05-28 13:50:00,27.3,27.33,27.16,27.26,147300.0,27.3,27.33,27.16,27.26,147300.0
2009-05-28 14:00:00,27.26,27.43,27.24,27.4,116600.0,27.26,27.43,27.24,27.4,116600.0
2009-05-28 14:10:00,27.4,27.47,27.37,27.45,106600.0,27.4,27.47,27.37,27.45,106600.0
2009-05-28 14:20:00,27.45,27.63,27.45,27.53,154000.0,27.45,27.63,27.45,27.53,154000.0
2009-05-28 14:30:00,27.53,27.64,27.53,27.57,116700.0,27.53,27.64,27.53,27.57,116700.0
2009-05-28 14:40:00,27.57,27.58,27.41,27.45,318200.0,27.57,27.58,27.41,27.45,318200.0
2009-05-28 14:50:00,27.42,27.58,27.42,27.51,153900.0,27.42,27.58,27.42,27.51,153900.0
2009-05-28 15:00:00,27.53,27.55,27.44,27.44,98600.0,27.53,27.55,27.44,27.44,98600.0
2009-05-28 15:10:00,27.43,27.44,27.31,27.38,149300.0,27.43,27.44,27.31,27.38,149300.0
2009-05-28 15:20:00,27.37,27.45,27.32,27.45,147800.0,27.37,27.45,27.32,27.45,147800.0
2009-05-28 15:30:00,27.44,27.54,27.39,27.5,395400.0,27.44,27.54,27.39,27.5,395400.0
2009-05-28 15:40:00,27.5,27.61,27.45,27.54,412800.0,27.5,27.61,27.45,27.54,412800.0
2009-05-28 15:50:00,27.54,27.6,27.49,27.54,577200.0,27.54,27.6,27.49,27.54,577200.0
2009-05-29 09:30:00,27.36,27.54,27.02,27.45,185800.0,27.36,27.54,27.02,27.45,185800.0
2009-05-29 09:40:00,27.45,27.68,27.29,27.36,451500.0,27.45,27.68,27.29,27.36,451500.0
2009-05-29 09:50:00,27.39,27.69,27.32,27.64,242800.0,27.39,27.69,27.32,27.64,242800.0
2009-05-29 10:00:00,27.64,27.74,27.53,27.72,176900.0,27.64,27.74,27.53,27.72,176900.0
2009-05-29 10:10:00,27.7,27.99,27.65,27.96,379200.0,27.7,27.99,27.65,27.96,379200.0
2009-05-29 10:20:00,27.96,28.05,27.87,28.02,280500.0,27.96,28.05,27.87,28.02,280500.0
2009-05-29 10:30:00,28.02,28.04,27.82,27.86,286400.0,28.02,28.04,27.82,27.86,286400.0
2009-05-29 10:40:00,27.87,27.91,27.65,27.76,97100.0,27.87,27.91,27.65,27.76,97100.0
2009-05-29 10:50:00,27.76,27.81,27.69,27.75,73600.0,27.76,27.81,27.69,27.75,73600.0
2009-05-29 11:00:00,27.75,27.79,27.57,27.61,119800.0,27.75,27.79,27.57,27.61,119800.0
2009-05-29 11:10:00,27.61,27.61,27.44,27.44,194800.0,27.61,27.61,27.44,27.44,194800.0
2009-05-29 11:20:00,27.45,27.59,27.39,27.4,95600.0,27.45,27.59,27.39,27.4,95600.0
2009-05-29 11:30:00,27.39,27.49,27.35,27.38,75000.0,27.39,27.49,27.35,27.38,75000.0
2009-05-29 11:40:00,27.38,27.5,27.36,27.48,65800.0,27.38,27.5,27.36,27.48,65800.0
2009-05-29 11:50:00,27.48,27.52,27.43,27.46,115700.0,27.48,27.52,27.43,27.46,115700.0
2009-05-29 12:00:00,27.46,27.56,27.45,27.53,35400.0,27.46,27.56,27.45,27.53,35400.0
2009-05-29 12:10:00,27.53,27.65,27.53,27.62,77300.0,27.53,27.65,27.53,27.62,77300.0
2009-05-29 12:20:00,27.62,27.63,27.51,27.61,44800.0,27.62,27.63,27.51,27.61,44800.0
2009-05-29 12:30:00,27.6,27.6,27.5,27.5,81400.0,27.6,27.6,27.5,27.5,81400.0
2009-05-29 12:40:00,27.5,27.57,27.46,27.5,255800.0,27.5,27.57,27.46,27.5,255800.0
2009-05-29 12:50:00,27.5,27.54,27.46,27.49,34400.0,27.5,27.54,27.46,27.49,34400.0
2009-05-29 13:00:00,27.5,27.63,27.5,27.53,49600.0,27.5,27.63,27.5,27.53,49600.0
2009-05-29 13:10:00,27.53,27.54,27.49,27.52,22500.0,27.53,27.54,27.49,27.52,22500.0
2009-05-29 13:20:00,27.53,27.63,27.52,27.62,43300.0,27.53,27.63,27.52,27.62,43300.0
2009-05-29 13:30:00,27.61,27.69,27.58,27.58,44100.0,27.61,27.69,27.58,27.58,44100.0
2009-05-29 13:40:00,27.58,27.61,27.55,27.56,35900.0,27.58,27.61,27.55,27.56,35900.0
2009-05-29 13:50:00,27.56,27.57,27.48,27.53,62200.0,27.56,27.57,27.48,27.53,62200.0
2009-05-29 14:00:00,27.53,27.56,27.48,27.52,37000.0,27.53,27.56,27.48,27.52,37000.0
2009-05-29 14:10:00,27.53,27.57,27.49,27.5,67000.0,27.53,27.57,27.49,27.5,67000.0
2009-05-29 14:20:00,27.49,27.53,27.44,27.5,69600.0,27.49,27.53,27.44,27.5,69600.0
2009-05-29 14:30:00,27.5,27.53,27.44,27.51,221500.0,27.5,27.53,27.44,27.51,221500.0
2009-05-29 14:40:00,27.52,27.53,27.45,27.45,48600.0,27.52,27.53,27.45,27.45,48600.0
2009-05-29 14:50:00,27.45,27.53,27.39,27.52,68900.0,27.45,27.53,27.39,27.52,68900.0
2009-05-29 15:00:00,27.53,27.62,27.48,27.6,156400.0,27.53,27.62,27.48,27.6,156400.0
2009-05-29 15:10:00,27.6,27.66,27.56,27.66,107600.0,27.6,27.66,27.56,27.66,107600.0
2009-05-29 15:20:00,27.66,27.79,27.63,27.78,299400.0,27.66,27.79,27.63,27.78,299400.0
2009-05-29 15:30:00,27.77,27.81,27.71,27.78,328900.0,27.77,27.81,27.71,27.78,328900.0
2009-05-29 15:40:00,27.78,27.94,27.77,27.93,275200.0,27.78,27.94,27.77,27.93,275200.0
2009-05-29 15:50:00,27.93,28.19,27.93,28.09,926400.0,27.93,28.19,27.93,28.09,926400.0
2009-06-01 09:30:00,28.3,28.64,28.3,28.55,313400.0,28.3,28.64,28.3,28.55,313400.0
2009-06-01 09:40:00,28.55,28.9,28.54,28.84,157300.0,28.55,28.9,28.54,28.84,157300.0
2009-06-01 09:50:00,28.84,29.0,28.82,28.85,158900.0,28.84,29.0,28.82,28.85,158900.0
2009-06-01 10:00:00,28.84,29.13,28.84,29.01,215600.0,28.84,29.13,28.84,29.01,215600.0
2009-06-01 10:10:00,29.01,29.18,28.9,29.14,146800.0,29.01,29.18,28.9,29.14,146800.0
2009-06-01 10:20:00,29.13,29.2,29.1,29.11,128400.0,29.13,29.2,29.1,29.11,128400.0
2009-06-01 10:30:00,29.12,29.29,29.11,29.28,182300.0,29.12,29.29,29.11,29.28,182300.0
2009-06-01 10:40:00,29.27,29.28,29.17,29.22,150000.0,29.27,29.28,29.17,29.22,150000.0
2009-06-01 10:50:00,29.23,29.34,29.23,29.27,195400.0,29.23,29.34,29.23,29.27,195400.0
2009-06-01 11:00:00,29.26,29.32,29.21,29.29,130500.0,29.26,29.32,29.21,29.29,130500.0
2009-06-01 11:10:00,29.28,29.36,29.24,29.24,168700.0,29.28,29.36,29.24,29.24,168700.0
2009-06-01 11:20:00,29.24,29.28,29.2,29.24,82300.0,29.24,29.28,29.2,29.24,82300.0
2009-06-01 11:30:00,29.24,29.31,29.11,29.16,268500.0,29.24,29.31,29.11,29.16,268500.0
2009-06-01 11:40:00,29.15,29.35,29.14,29.31,123000.0,29.15,29.35,29.14,29.31,123000.0
2009-06-01 11:50:00,29.32,29.36,29.25,29.33,50100.0,29.32,29.36,29.25,29.33,50100.0
2009-06-01 12:00:00,29.33,29.4,29.31,29.36,104000.0,29.33,29.4,29.31,29.36,104000.0
2009-06-01 12:10:00,29.36,29.4,29.36,29.38,68000.0,29.36,29.4,29.36,29.38,68000.0
2009-06-01 12:20:00,29.39,29.45,29.38,29.45,64500.0,29.39,29.45,29.38,29.45,64500.0
2009-06-01 12:30:00,29.45,29.5,29.43,29.48,66600.0,29.45,29.5,29.43,29.48,66600.0
2009-06-01 12:40:00,29.49,29.5,29.45,29.47,65100.0,29.49,29.5,29.45,29.47,65100.0
2009-06-01 12:50:00,29.47,29.5,29.34,29.36,96300.0,29.47,29.5,29.34,29.36,96300.0
2009-06-01 13:00:00,29.36,29.38,29.26,29.33,60200.0,29.36,29.38,29.26,29.33,60200.0
2009-06-01 13:10:00,29.32,29.32,29.22,29.24,47400.0,29.32,29.32,29.22,29.24,47400.0
2009-06-01 13:20:00,29.24,29.29,29.24,29.27,45200.0,29.24,29.29,29.24,29.27,45200.0
2009-06-01 13:30:00,29.27,29.29,29.22,29.24,39200.0,29.27,29.29,29.22,29.24,39200.0
2009-06-01 13:40:00,29.25,29.29,29.2,29.28,49300.0,29.25,29.29,29.2,29.28,49300.0
2009-06-01 13:50:00,29.28,29.42,29.26,29.4,61400.0,29.28,29.42,29.26,29.4,61400.0
2009-06-01 14:00:00,29.41,29.48,29.39,29.41,180400.0,29.41,29.48,29.39,29.41,180400.0
2009-06-01 14:10:00,29.41,29.45,29.33,29.36,154700.0,29.41,29.45,29.33,29.36,154700.0
2009-06-01 14:20:00,29.35,29.45,29.35,29.39,109500.0,29.35,29.45,29.35,29.39,109500.0
2009-06-01 14:30:00,29.39,29.41,29.27,29.35,157300.0,29.39,29.41,29.27,29.35,157300.0
2009-06-01 14:40:00,29.35,29.43,29.32,29.33,151500.0,29.35,29.43,29.32,29.33,151500.0
2009-06-01 14:50:00,29.33,29.37,29.24,29.31,186600.0,29.33,29.37,29.24,29.31,186600.0
2009-06-01 15:00:00,29.32,29.34,29.19,29.2,161800.0,29.32,29.34,29.19,29.2,161800.0
2009-06-01 15:10:00,29.2,29.24,29.12,29.21,157800.0,29.2,29.24,29.12,29.21,157800.0
2009-06-01 15:20:00,29.2,29.27,29.19,29.25,325600.0,29.2,29.27,29.19,29.25,325600.0
2009-06-01 15:30:00,29.25,29.38,29.23,29.35,304300.0,29.25,29.38,29.23,29.35,304300.0
2009-06-01 15:40:00,29.35,29.42,29.21,29.35,293900.0,29.35,29.42,29.21,29.35,293900.0
2009-06-01 15:50:00,29.35,29.42,29.3,29.37,767700.0,29.35,29.42,29.3,29.37,767700.0
2009-06-02 09:30:00,29.24,29.27,29.08,29.24,196900.0,29.24,29.27,29.08,29.24,196900.0
2009-06-02 09:40:00,29.25,29.35,29.21,29.26,242200.0,29.25,29.35,29.21,29.26,242200.0
2009-06-02 09:50:00,29.26,29.42,29.25,29.37,229200.0,29.26,29.42,29.25,29.37,229200.0
2009-06-02 10:00:00,29.37,29.75,29.37,29.69,423000.0,29.37,29.75,29.37,29.69,423000.0
2009-06-02 10:10:00,29.7,29.7,29.4,29.4,126200.0,29.7,29.7,29.4,29.4,126200.0
2009-06-02 10:20:00,29.41,29.53,29.34,29.48,200300.0,29.41,29.53,29.34,29.48,200300.0
2009-06-02 10:30:00,29.47,29.5,29.34,29.49,134600.0,29.47,29.5,29.34,29.49,134600.0
2009-06-02 10:40:00,29.49,29.63,29.47,29.49,138400.0,29.49,29.63,29.47,29.49,138400.0
2009-06-02 10:50:00,29.49,29.51,29.34,29.41,182400.0,29.49,29.51,29.34,29.41,182400.0
2009-06-02 11:00:00,29.43,29.48,29.39,29.41,161400.0,29.43,29.48,29.39,29.41,161400.0
2009-06-02 11:10:00,29.41,29.52,29.39,29.5,328600.0,29.41,29.52,29.39,29.5,328600.0
2009-06-02 11:20:00,29.5,29.53,29.39,29.39,185000.0,29.5,29.53,29.39,29.39,185000.0
2009-06-02 11:30:00,29.4,29.44,29.38,29.4,124800.0,29.4,29.44,29.38,29.4,124800.0
2009-06-02 11:40:00,29.4,29.47,29.39,29.42,131900.0,29.4,29.47,29.39,29.42,131900.0
2009-06-02 11:50:00,29.42,29.46,29.38,29.4,185200.0,29.42,29.46,29.38,29.4,185200.0
2009-06-02 12:00:00,29.41,29.44,29.38,29.38,182100.0,29.41,29.44,29.38,29.38,182100.0
2009-06-02 12:10:00,29.39,29.44,29.38,29.44,252200.0,29.39,29.44,29.38,29.44,252200.0
2009-06-02 12:20:00,29.45,29.5,29.35,29.38,302400.0,29.45,29.5,29.35,29.38,302400.0
2009-06-02 12:30:00,29.38,29.44,29.38,29.43,128200.0,29.38,29.44,29.38,29.43,128200.0
2009-06-02 12:40:00,29.44,29.47,29.39,29.41,52400.0,29.44,29.47,29.39,29.41,52400.0
2009-06-02 12:50:00,29.41,29.48,29.4,29.42,71700.0,29.41,29.48,29.4,29.42,71700.0
2009-06-02 13:00:00,29.42,29.43,29.37,29.42,88400.0,29.42,29.43,29.37,29.42,88400.0
2009-06-02 13:10:00,29.42,29.45,29.39,29.41,100700.0,29.42,29.45,29.39,29.41,100700.0
2009-06-02 13:20:00,29.41,29.51,29.41,29.46,106600.0,29.41,29.51,29.41,29.46,106600.0
2009-06-02 13:30:00,29.46,29.5,29.4,29.42,50400.0,29.46,29.5,29.4,29.42,50400.0
2009-06-02 13:40:00,29.41,29.48,29.41,29.43,50400.0,29.41,29.48,29.41,29.43,50400.0
2009-06-02 13:50:00,29.44,29.53,29.43,29.51,149700.0,29.44,29.53,29.43,29.51,149700.0
2009-06-02 14:00:00,29.51,29.51,29.41,29.49,111100.0,29.51,29.51,29.41,29.49,111100.0
2009-06-02 14:10:00,29.49,29.6,29.46,29.57,247400.0,29.49,29.6,29.46,29.57,247400.0
2009-06-02 14:20:00,29.57,29.63,29.5,29.52,251700.0,29.57,29.63,29.5,29.52,251700.0
2009-06-02 14:30:00,29.51,29.52,29.45,29.5,235300.0,29.51,29.52,29.45,29.5,235300.0
2009-06-02 14:40:00,29.49,29.62,29.48,29.57,126300.0,29.49,29.62,29.48,29.57,126300.0
2009-06-02 14:50:00,29.57,29.64,29.54,29.6,88700.0,29.57,29.64,29.54,29.6,88700.0
2009-06-02 15:00:00,29.6,29.7,29.6,29.69,105500.0,29.6,29.7,29.6,29.69,105500.0
2009-06-02 15:10:00,29.69,29.71,29.63,29.67,132900.0,29.69,29.71,29.63,29.67,132900.0
2009-06-02 15:20:00,29.67,29.72,29.58,29.62,183900.0,29.67,29.72,29.58,29.62,183900.0
2009-06-02 15:30:00,29.62,29.74,29.58,29.71,234400.0,29.62,29.74,29.58,29.71,234400.0
2009-06-02 15:40:00,29.71,29.73,29.68,29.72,214200.0,29.71,29.73,29.68,29.72,214200.0
2009-06-02 15:50:00,29.72,29.72,29.55,29.55,509100.0,29.72,29.72,29.55,29.55,509100.0
2009-06-03 09:30:00,29.05,29.49,28.94,29.0,624100.0,29.05,29.49,28.94,29.0,624100.0
2009-06-03 09:40:00,29.0,29.03,28.82,29.01,252000.0,29.0,29.03,28.82,29.01,252000.0
2009-06-03 09:50:00,28.99,29.05,28.8,28.85,220600.0,28.99,29.05,28.8,28.85,220600.0
2009-06-03 10:00:00,28.84,28.85,28.61,28.72,298600.0,28.84,28.85,28.61,28.72,298600.0
2009-06-03 10:10:00,28.74,28.83,28.68,28.76,253300.0,28.74,28.83,28.68,28.76,253300.0
2009-06-03 10:20:00,28.75,28.77,28.57,28.77,125800.0,28.75,28.77,28.57,28.77,125800.0
2009-06-03 10:30:00,28.76,28.88,28.71,28.75,133900.0,28.76,28.88,28.71,28.75,133900.0
2009-06-03 10:40:00,28.75,28.8,28.64,28.79,178300.0,28.75,28.8,28.64,28.79,178300.0
2009-06-03 10:50:00,28.79,28.84,28.64,28.8,186400.0,28.79,28.84,28.64,28.8,186400.0
2009-06-03 11:00:00,28.8,28.84,28.73,28.75,160800.0,28.8,28.84,28.73,28.75,160800.0
2009-06-03 11:10:00,28.75,28.82,28.74,28.78,87000.0,28.75,28.82,28.74,28.78,87000.0
2009-06-03 11:20:00,28.79,28.97,28.78,28.95,128400.0,28.79,28.97,28.78,28.95,128400.0
2009-06-03 11:30:00,28.95,28.98,28.8,28.81,186800.0,28.95,28.98,28.8,28.81,186800.0
2009-06-03 11:40:00,28.81,28.87,28.65,28.77,343800.0,28.81,28.87,28.65,28.77,343800.0
2009-06-03 11:50:00,28.75,28.79,28.67,28.7,162800.0,28.75,28.79,28.67,28.7,162800.0
2009-06-03 12:00:00,28.71,28.75,28.7,28.72,46400.0,28.71,28.75,28.7,28.72,46400.0
2009-06-03 12:10:00,28.72,28.74,28.66,28.7,65300.0,28.72,28.74,28.66,28.7,65300.0
2009-06-03 12:20:00,28.69,28.71,28.52,28.56,162500.0,28.69,28.71,28.52,28.56,162500.0
2009-06-03 12:30:00,28.56,28.57,28.48,28.52,278500.0,28.56,28.57,28.48,28.52,278500.0
2009-06-03 12:40:00,28.52,28.54,28.37,28.38,203200.0,28.52,28.54,28.37,28.38,203200.0
2009-06-03 12:50:00,28.39,28.46,28.32,28.34,182900.0,28.39,28.46,28.32,28.34,182900.0
2009-06-03 13:00:00,28.33,28.43,28.33,28.4,74900.0,28.33,28.43,28.33,28.4,74900.0
2009-06-03 13:10:00,28.4,28.4,28.34,28.35,112600.0,28.4,28.4,28.34,28.35,112600.0
2009-06-03 13:20:00,28.35,28.39,28.3,28.31,72100.0,28.35,28.39,28.3,28.31,72100.0
2009-06-03 13:30:00,28.31,28.48,28.31,28.47,84200.0,28.31,28.48,28.31,28.47,84200.0
2009-06-03 13:40:00,28.47,28.51,28.42,28.43,122400.0,28.47,28.51,28.42,28.43,122400.0
2009-06-03 13:50:00,28.44,28.52,28.43,28.51,91600.0,28.44,28.52,28.43,28.51,91600.0
2009-06-03 14:00:00,28.52,28.58,28.49,28.57,127700.0,28.52,28.58,28.49,28.57,127700.0
2009-06-03 14:10:00,28.56,28.61,28.51,28.6,77800.0,28.56,28.61,28.51,28.6,77800.0
2009-06-03 14:20:00,28.6,28.62,28.54,28.6,147200.0,28.6,28.62,28.54,28.6,147200.0
2009-06-03 14:30:00,28.59,28.62,28.54,28.61,146900.0,28.59,28.62,28.54,28.61,146900.0
2009-06-03 14:40:00,28.61,28.72,28.59,28.7,371200.0,28.61,28.72,28.59,28.7,371200.0
2009-06-03 14:50:00,28.7,28.86,28.68,28.8,282800.0,28.7,28.86,28.68,28.8,282800.0
2009-06-03 15:00:00,28.79,28.84,28.77,28.83,118600.0,28.79,28.84,28.77,28.83,118600.0
2009-06-03 15:10:00,28.84,28.84,28.74,28.79,120600.0,28.84,28.84,28.74,28.79,120600.0
2009-06-03 15:20:00,28.79,28.81,28.66,28.69,157700.0,28.79,28.81,28.66,28.69,157700.0
2009-06-03 15:30:00,28.68,28.76,28.68,28.73,176700.0,28.68,28.76,28.68,28.73,176700.0
2009-06-03 15:40:00,28.72,28.91,28.72,28.91,291700.0,28.72,28.91,28.72,28.91,291700.0
2009-06-03 15:50:00,28.91,29.06,28.91,29.06,924000.0,28.91,29.06,28.91,29.06,924000.0
2009-06-04 09:30:00,28.71,29.38,28.68,29.2,216300.0,28.71,29.38,28.68,29.2,216300.0
2009-06-04 09:40:00,29.22,29.39,29.19,29.23,152900.0,29.22,29.39,29.19,29.23,152900.0
2009-06-04 09:50:00,29.22,29.4,29.14,29.4,142700.0,29.22,29.4,29.14,29.4,142700.0
2009-06-04 10:00:00,29.4,29.55,29.29,29.41,422300.0,29.4,29.55,29.29,29.41,422300.0
2009-06-04 10:10:00,29.41,29.47,29.24,29.34,434000.0,29.41,29.47,29.24,29.34,434000.0
2009-06-04 10:20:00,29.36,29.51,29.31,29.31,289200.0,29.36,29.51,29.31,29.31,289200.0
2009-06-04 10:30:00,29.3,29.35,29.17,29.22,185400.0,29.3,29.35,29.17,29.22,185400.0
2009-06-04 10:40:00,29.22,29.25,29.08,29.09,208800.0,29.22,29.25,29.08,29.09,208800.0
2009-06-04 10:50:00,29.1,29.27,29.08,29.16,139300.0,29.1,29.27,29.08,29.16,139300.0
2009-06-04 11:00:00,29.17,29.19,29.09,29.11,146100.0,29.17,29.19,29.09,29.11,146100.0
2009-06-04 11:10:00,29.11,29.15,29.05,29.13,134300.0,29.11,29.15,29.05,29.13,134300.0
2009-06-04 11:20:00,29.13,29.15,28.98,29.02,99500.0,29.13,29.15,28.98,29.02,99500.0
2009-06-04 11:30:00,29.03,29.1,29.02,29.09,60100.0,29.03,29.1,29.02,29.09,60100.0
2009-06-04 11:40:00,29.09,29.12,29.0,29.02,40500.0,29.09,29.12,29.0,29.02,40500.0
2009-06-04 11:50:00,29.01,29.02,28.99,29.0,158900.0,29.01,29.02,28.99,29.0,158900.0
2009-06-04 12:00:00,29.01,29.02,28.94,29.02,69700.0,29.01,29.02,28.94,29.02,69700.0
2009-06-04 12:10:00,29.01,29.06,28.98,29.05,61000.0,29.01,29.06,28.98,29.05,61000.0
2009-06-04 12:20:00,29.05,29.11,29.04,29.07,56500.0,29.05,29.11,29.04,29.07,56500.0
2009-06-04 12:30:00,29.07,29.14,29.03,29.14,88100.0,29.07,29.14,29.03,29.14,88100.0
2009-06-04 12:40:00,29.14,29.25,29.13,29.14,83300.0,29.14,29.25,29.13,29.14,83300.0
2009-06-04 12:50:00,29.15,29.17,29.14,29.17,32100.0,29.15,29.17,29.14,29.17,32100.0
2009-06-04 13:00:00,29.17,29.25,29.17,29.23,53500.0,29.17,29.25,29.17,29.23,53500.0
2009-06-04 13:10:00,29.23,29.3,29.22,29.29,91000.0,29.23,29.3,29.22,29.29,91000.0
2009-06-04 13:20:00,29.29,29.35,29.27,29.28,79700.0,29.29,29.35,29.27,29.28,79700.0
2009-06-04 13:30:00,29.27,29.42,29.27,29.4,167800.0,29.27,29.42,29.27,29.4,167800.0
2009-06-04 13:40:00,29.41,29.42,29.29,29.3,82300.0,29.41,29.42,29.29,29.3,82300.0
2009-06-04 13:50:00,29.31,29.33,29.24,29.28,114000.0,29.31,29.33,29.24,29.28,114000.0
2009-06-04 14:00:00,29.28,29.37,29.28,29.33,77600.0,29.28,29.37,29.28,29.33,77600.0
2009-06-04 14:10:00,29.33,29.34,29.25,29.29,65300.0,29.33,29.34,29.25,29.29,65300.0
2009-06-04 14:20:00,29.28,29.36,29.28,29.35,68200.0,29.28,29.36,29.28,29.35,68200.0
2009-06-04 14:30:00,29.35,29.37,29.26,29.31,97200.0,29.35,29.37,29.26,29.31,97200.0
2009-06-04 14:40:00,29.31,29.41,29.31,29.34,118100.0,29.31,29.41,29.31,29.34,118100.0
2009-06-04 14:50:00,29.33,29.37,29.31,29.33,96100.0,29.33,29.37,29.31,29.33,96100.0
2009-06-04 15:00:00,29.33,29.35,29.26,29.32,176400.0,29.33,29.35,29.26,29.32,176400.0
2009-06-04 15:10:00,29.31,29.39,29.3,29.37,108300.0,29.31,29.39,29.3,29.37,108300.0
2009-06-04 15:20:00,29.36,29.44,29.34,29.37,160800.0,29.36,29.44,29.34,29.37,160800.0
2009-06-04 15:30:00,29.36,29.5,29.31,29.48,328800.0,29.36,29.5,29.31,29.48,328800.0
2009-06-04 15:40:00,29.48,29.5,29.4,29.41,453000.0,29.48,29.5,29.4,29.41,453000.0
2009-06-04 15:50:00,29.42,29.52,29.38,29.44,517100.0,29.42,29.52,29.38,29.44,517100.0
2009-06-05 09:30:00,29.45,29.56,28.99,29.52,309000.0,29.45,29.56,28.99,29.52,309000.0
2009-06-05 09:40:00,29.52,29.52,29.02,29.08,285100.0,29.52,29.52,29.02,29.08,285100.0
2009-06-05 09:50:00,29.08,29.39,29.04,29.3,335700.0,29.08,29.39,29.04,29.3,335700.0
2009-06-05 10:00:00,29.3,29.37,28.99,29.03,210400.0,29.3,29.37,28.99,29.03,210400.0
2009-06-05 10:10:00,29.04,29.06,28.79,28.98,193100.0,29.04,29.06,28.79,28.98,193100.0
2009-06-05 10:20:00,28.98,29.21,28.97,29.15,186400.0,28.98,29.21,28.97,29.15,186400.0
2009-06-05 10:30:00,29.16,29.41,29.13,29.35,103800.0,29.16,29.41,29.13,29.35,103800.0
2009-06-05 10:40:00,29.34,29.55,29.31,29.5,224400.0,29.34,29.55,29.31,29.5,224400.0
2009-06-05 10:50:00,29.51,29.54,29.49,29.54,97200.0,29.51,29.54,29.49,29.54,97200.0
2009-06-05 11:00:00,29.55,29.75,29.54,29.69,205400.0,29.55,29.75,29.54,29.69,205400.0
2009-06-05 11:10:00,29.69,29.69,29.57,29.68,90000.0,29.69,29.69,29.57,29.68,90000.0
2009-06-05 11:20:00,29.69,29.74,29.65,29.7,186200.0,29.69,29.74,29.65,29.7,186200.0
2009-06-05 11:30:00,29.7,29.74,29.69,29.73,367100.0,29.7,29.74,29.69,29.73,367100.0
2009-06-05 11:40:00,29.73,29.84,29.71,29.81,207600.0,29.73,29.84,29.71,29.81,207600.0
2009-06-05 11:50:00,29.8,29.94,29.78,29.88,169500.0,29.8,29.94,29.78,29.88,169500.0
2009-06-05 12:00:00,29.88,30.0,29.85,29.99,157900.0,29.88,30.0,29.85,29.99,157900.0
2009-06-05 12:10:00,29.99,30.13,29.9,30.11,390800.0,29.99,30.13,29.9,30.11,390800.0
2009-06-05 12:20:00,30.11,30.29,30.06,30.22,236900.0,30.11,30.29,30.06,30.22,236900.0
2009-06-05 12:30:00,30.22,30.27,30.18,30.24,155800.0,30.22,30.27,30.18,30.24,155800.0
2009-06-05 12:40:00,30.24,30.32,30.22,30.25,195900.0,30.24,30.32,30.22,30.25,195900.0
2009-06-05 12:50:00,30.25,30.3,30.22,30.29,173500.0,30.25,30.3,30.22,30.29,173500.0
2009-06-05 13:00:00,30.29,30.34,30.23,30.25,110200.0,30.29,30.34,30.23,30.25,110200.0
2009-06-05 13:10:00,30.25,30.26,30.14,30.2,257900.0,30.25,30.26,30.14,30.2,257900.0
2009-06-05 13:20:00,30.2,30.23,30.16,30.16,115700.0,30.2,30.23,30.16,30.16,115700.0
2009-06-05 13:30:00,30.16,30.28,30.11,30.25,122400.0,30.16,30.28,30.11,30.25,122400.0
2009-06-05 13:40:00,30.25,30.34,30.24,30.28,114900.0,30.25,30.34,30.24,30.28,114900.0
2009-06-05 13:50:00,30.28,30.34,30.2,30.25,211600.0,30.28,30.34,30.2,30.25,211600.0
2009-06-05 14:00:00,30.26,30.29,30.08,30.11,330900.0,30.26,30.29,30.08,30.11,330900.0
2009-06-05 14:10:00,30.1,30.22,29.99,30.0,463200.0,30.1,30.22,29.99,30.0,463200.0
2009-06-05 14:20:00,29.99,30.08,29.97,30.02,266100.0,29.99,30.08,29.97,30.02,266100.0
2009-06-05 14:30:00,30.01,30.02,29.85,29.95,268600.0,30.01,30.02,29.85,29.95,268600.0
2009-06-05 14:40:00,29.94,30.02,29.9,29.92,114700.0,29.94,30.02,29.9,29.92,114700.0
2009-06-05 14:50:00,29.93,29.95,29.89,29.9,98800.0,29.93,29.95,29.89,29.9,98800.0
2009-06-05 15:00:00,29.91,30.05,29.81,29.96,347800.0,29.91,30.05,29.81,29.96,347800.0
2009-06-05 15:10:00,29.96,30.01,29.91,29.97,154200.0,29.96,30.01,29.91,29.97,154200.0
2009-06-05 15:20:00,29.97,30.01,29.89,29.89,111700.0,29.97,30.01,29.89,29.89,111700.0
2009-06-05 15:30:00,29.89,30.05,29.87,30.05,178600.0,29.89,30.05,29.87,30.05,178600.0
2009-06-05 15:40:00,30.04,30.07,29.83,29.87,296800.0,30.04,30.07,29.83,29.87,296800.0
2009-06-05 15:50:00,29.86,29.99,29.86,29.99,484200.0,29.86,29.99,29.86,29.99,484200.0
2009-06-08 09:30:00,29.91,30.0,29.41,29.44,141700.0,29.91,30.0,29.41,29.44,141700.0
2009-06-08 09:40:00,29.44,29.55,29.34,29.36,84800.0,29.44,29.55,29.34,29.36,84800.0
2009-06-08 09:50:00,29.38,29.44,29.21,29.25,143500.0,29.38,29.44,29.21,29.25,143500.0
2009-06-08 10:00:00,29.25,29.38,29.22,29.32,155500.0,29.25,29.38,29.22,29.32,155500.0
2009-06-08 10:10:00,29.32,29.33,29.02,29.06,153800.0,29.32,29.33,29.02,29.06,153800.0
2009-06-08 10:20:00,29.06,29.26,29.06,29.21,78400.0,29.06,29.26,29.06,29.21,78400.0
2009-06-08 10:30:00,29.22,29.31,29.21,29.31,39300.0,29.22,29.31,29.21,29.31,39300.0
2009-06-08 10:40:00,29.32,29.37,29.18,29.19,61400.0,29.32,29.37,29.18,29.19,61400.0
2009-06-08 10:50:00,29.19,29.24,29.13,29.14,73600.0,29.19,29.24,29.13,29.14,73600.0
2009-06-08 11:00:00,29.14,29.17,29.04,29.04,110900.0,29.14,29.17,29.04,29.04,110900.0
2009-06-08 11:10:00,29.05,29.13,29.05,29.11,70200.0,29.05,29.13,29.05,29.11,70200.0
2009-06-08 11:20:00,29.12,29.13,28.98,29.01,192500.0,29.12,29.13,28.98,29.01,192500.0
2009-06-08 11:30:00,29.0,29.06,28.97,29.0,75000.0,29.0,29.06,28.97,29.0,75000.0
2009-06-08 11:40:00,28.99,29.05,28.97,28.98,91200.0,28.99,29.05,28.97,28.98,91200.0
2009-06-08 11:50:00,28.98,29.0,28.9,28.93,49400.0,28.98,29.0,28.9,28.93,49400.0
2009-06-08 12:00:00,28.94,28.95,28.85,28.88,135900.0,28.94,28.95,28.85,28.88,135900.0
2009-06-08 12:10:00,28.88,28.9,28.85,28.9,39400.0,28.88,28.9,28.85,28.9,39400.0
2009-06-08 12:20:00,28.9,28.93,28.87,28.93,52300.0,28.9,28.93,28.87,28.93,52300.0
2009-06-08 12:30:00,28.93,28.95,28.86,28.92,121300.0,28.93,28.95,28.86,28.92,121300.0
2009-06-08 12:40:00,28.92,28.93,28.87,28.88,87700.0,28.92,28.93,28.87,28.88,87700.0
2009-06-08 12:50:00,28.88,28.9,28.85,28.88,77300.0,28.88,28.9,28.85,28.88,77300.0
2009-06-08 13:00:00,28.89,29.06,28.89,29.0,268300.0,28.89,29.06,28.89,29.0,268300.0
2009-06-08 13:10:00,29.01,29.05,28.97,29.05,95200.0,29.01,29.05,28.97,29.05,95200.0
2009-06-08 13:20:00,29.05,29.13,29.05,29.1,99600.0,29.05,29.13,29.05,29.1,99600.0
2009-06-08 13:30:00,29.09,29.1,29.0,29.01,42000.0,29.09,29.1,29.0,29.01,42000.0
2009-06-08 13:40:00,29.01,29.11,29.0,29.03,157700.0,29.01,29.11,29.0,29.03,157700.0
2009-06-08 13:50:00,29.04,29.05,28.97,29.0,65800.0,29.04,29.05,28.97,29.0,65800.0
2009-06-08 14:00:00,29.0,29.01,28.9,28.91,81100.0,29.0,29.01,28.9,28.91,81100.0
2009-06-08 14:10:00,28.91,28.92,28.89,28.9,82100.0,28.91,28.92,28.89,28.9,82100.0
2009-06-08 14:20:00,28.9,28.92,28.85,28.92,121000.0,28.9,28.92,28.85,28.92,121000.0
2009-06-08 14:30:00,28.92,29.01,28.92,28.99,98700.0,28.92,29.01,28.92,28.99,98700.0
2009-06-08 14:40:00,28.99,29.0,28.9,28.99,129100.0,28.99,29.0,28.9,28.99,129100.0
2009-06-08 14:50:00,28.99,29.03,28.92,28.99,105200.0,28.99,29.03,28.92,28.99,105200.0
2009-06-08 15:00:00,28.99,29.07,28.95,29.03,159400.0,28.99,29.07,28.95,29.03,159400.0
2009-06-08 15:10:00,29.03,29.08,28.96,29.08,331300.0,29.03,29.08,28.96,29.08,331300.0
2009-06-08 15:20:00,29.08,29.22,29.06,29.13,491600.0,29.08,29.22,29.06,29.13,491600.0
2009-06-08 15:30:00,29.14,29.36,29.14,29.16,538500.0,29.14,29.36,29.14,29.16,538500.0
2009-06-08 15:40:00,29.17,29.27,29.14,29.18,483700.0,29.17,29.27,29.14,29.18,483700.0
2009-06-08 15:50:00,29.18,29.25,29.12,29.16,787400.0,29.18,29.25,29.12,29.16,787400.0
2009-06-09 09:30:00,29.35,29.56,29.15,29.4,205900.0,29.35,29.56,29.15,29.4,205900.0
2009-06-09 09:40:00,29.4,29.6,29.32,29.5,184800.0,29.4,29.6,29.32,29.5,184800.0
2009-06-09 09:50:00,29.5,29.69,29.45,29.48,246400.0,29.5,29.69,29.45,29.48,246400.0
2009-06-09 10:00:00,29.48,29.65,29.44,29.55,198400.0,29.48,29.65,29.44,29.55,198400.0
2009-06-09 10:10:00,29.54,29.66,29.48,29.55,101400.0,29.54,29.66,29.48,29.55,101400.0
2009-06-09 10:20:00,29.55,29.56,29.48,29.55,56100.0,29.55,29.56,29.48,29.55,56100.0
2009-06-09 10:30:00,29.55,29.58,29.45,29.49,98400.0,29.55,29.58,29.45,29.49,98400.0
2009-06-09 10:40:00,29.49,29.58,29.42,29.44,171300.0,29.49,29.58,29.42,29.44,171300.0
2009-06-09 10:50:00,29.44,29.57,29.42,29.49,143500.0,29.44,29.57,29.42,29.49,143500.0
2009-06-09 11:00:00,29.5,29.57,29.45,29.52,80600.0,29.5,29.57,29.45,29.52,80600.0
2009-06-09 11:10:00,29.52,29.57,29.48,29.55,41600.0,29.52,29.57,29.48,29.55,41600.0
2009-06-09 11:20:00,29.55,29.59,29.5,29.53,84300.0,29.55,29.59,29.5,29.53,84300.0
2009-06-09 11:30:00,29.52,29.53,29.48,29.48,59900.0,29.52,29.53,29.48,29.48,59900.0
2009-06-09 11:40:00,29.49,29.5,29.45,29.45,134700.0,29.49,29.5,29.45,29.45,134700.0
2009-06-09 11:50:00,29.45,29.49,29.43,29.45,54100.0,29.45,29.49,29.43,29.45,54100.0
2009-06-09 12:00:00,29.45,29.56,29.44,29.53,50700.0,29.45,29.56,29.44,29.53,50700.0
2009-06-09 12:10:00,29.53,29.55,29.48,29.55,73200.0,29.53,29.55,29.48,29.55,73200.0
2009-06-09 12:20:00,29.56,29.69,29.53,29.66,285400.0,29.56,29.69,29.53,29.66,285400.0
2009-06-09 12:30:00,29.66,29.7,29.65,29.7,65700.0,29.66,29.7,29.65,29.7,65700.0
2009-06-09 12:40:00,29.7,29.78,29.67,29.75,164400.0,29.7,29.78,29.67,29.75,164400.0
2009-06-09 12:50:00,29.76,29.8,29.75,29.79,64200.0,29.76,29.8,29.75,29.79,64200.0
2009-06-09 13:00:00,29.8,29.89,29.79,29.8,103500.0,29.8,29.89,29.79,29.8,103500.0
2009-06-09 13:10:00,29.8,29.8,29.7,29.75,70000.0,29.8,29.8,29.7,29.75,70000.0
2009-06-09 13:20:00,29.74,29.79,29.71,29.76,133600.0,29.74,29.79,29.71,29.76,133600.0
2009-06-09 13:30:00,29.77,29.77,29.68,29.75,70200.0,29.77,29.77,29.68,29.75,70200.0
2009-06-09 13:40:00,29.75,29.77,29.72,29.73,50700.0,29.75,29.77,29.72,29.73,50700.0
2009-06-09 13:50:00,29.72,29.85,29.72,29.83,79700.0,29.72,29.85,29.72,29.83,79700.0
2009-06-09 14:00:00,29.82,29.83,29.75,29.82,93100.0,29.82,29.83,29.75,29.82,93100.0
2009-06-09 14:10:00,29.82,29.94,29.81,29.93,74800.0,29.82,29.94,29.81,29.93,74800.0
2009-06-09 14:20:00,29.94,29.97,29.84,29.86,73600.0,29.94,29.97,29.84,29.86,73600.0
2009-06-09 14:30:00,29.86,29.97,29.86,29.88,63300.0,29.86,29.97,29.86,29.88,63300.0
2009-06-09 14:40:00,29.88,29.92,29.77,29.79,133700.0,29.88,29.92,29.77,29.79,133700.0
2009-06-09 14:50:00,29.79,29.83,29.71,29.79,86300.0,29.79,29.83,29.71,29.79,86300.0
2009-06-09 15:00:00,29.79,29.83,29.71,29.71,73900.0,29.79,29.83,29.71,29.71,73900.0
2009-06-09 15:10:00,29.71,29.77,29.65,29.77,192200.0,29.71,29.77,29.65,29.77,192200.0
2009-06-09 15:20:00,29.77,29.81,29.73,29.78,144900.0,29.77,29.81,29.73,29.78,144900.0
2009-06-09 15:30:00,29.78,29.87,29.73,29.84,216600.0,29.78,29.87,29.73,29.84,216600.0
2009-06-09 15:40:00,29.84,29.86,29.75,29.77,257800.0,29.84,29.86,29.75,29.77,257800.0
2009-06-09 15:50:00,29.77,29.86,29.72,29.74,453600.0,29.77,29.86,29.72,29.74,453600.0
2009-06-10 09:30:00,29.88,30.0,29.8,29.88,110300.0,29.88,30.0,29.8,29.88,110300.0
2009-06-10 09:40:00,29.85,29.89,29.7,29.7,83600.0,29.85,29.89,29.7,29.7,83600.0
2009-06-10 09:50:00,29.7,29.86,29.63,29.86,161700.0,29.7,29.86,29.63,29.86,161700.0
2009-06-10 10:00:00,29.87,29.9,29.66,29.78,237200.0,29.87,29.9,29.66,29.78,237200.0
2009-06-10 10:10:00,29.77,29.91,29.76,29.89,218300.0,29.77,29.91,29.76,29.89,218300.0
2009-06-10 10:20:00,29.89,29.95,29.87,29.92,130500.0,29.89,29.95,29.87,29.92,130500.0
2009-06-10 10:30:00,29.93,29.99,29.8,29.97,176600.0,29.93,29.99,29.8,29.97,176600.0
2009-06-10 10:40:00,29.96,29.99,29.81,29.84,178000.0,29.96,29.99,29.81,29.84,178000.0
2009-06-10 10:50:00,29.84,29.92,29.83,29.87,154900.0,29.84,29.92,29.83,29.87,154900.0
2009-06-10 11:00:00,29.87,29.9,29.8,29.85,229600.0,29.87,29.9,29.8,29.85,229600.0
2009-06-10 11:10:00,29.85,29.95,29.79,29.82,313100.0,29.85,29.95,29.79,29.82,313100.0
2009-06-10 11:20:00,29.82,29.94,29.81,29.94,197100.0,29.82,29.94,29.81,29.94,197100.0
2009-06-10 11:30:00,29.94,30.0,29.91,29.98,119800.0,29.94,30.0,29.91,29.98,119800.0
2009-06-10 11:40:00,29.99,30.0,29.95,29.98,52000.0,29.99,30.0,29.95,29.98,52000.0
2009-06-10 11:50:00,29.99,30.04,29.97,30.04,147200.0,29.99,30.04,29.97,30.04,147200.0
2009-06-10 12:00:00,30.03,30.19,30.03,30.16,247500.0,30.03,30.19,30.03,30.16,247500.0
2009-06-10 12:10:00,30.16,30.37,30.15,30.35,178800.0,30.16,30.37,30.15,30.35,178800.0
2009-06-10 12:20:00,30.35,30.43,30.28,30.38,308600.0,30.35,30.43,30.28,30.38,308600.0
2009-06-10 12:30:00,30.37,30.42,30.3,30.38,187700.0,30.37,30.42,30.3,30.38,187700.0
2009-06-10 12:40:00,30.39,30.39,30.3,30.37,378200.0,30.39,30.39,30.3,30.37,378200.0
2009-06-10 12:50:00,30.37,30.38,30.25,30.26,174700.0,30.37,30.38,30.25,30.26,174700.0
2009-06-10 13:00:00,30.26,30.27,30.04,30.06,140700.0,30.26,30.27,30.04,30.06,140700.0
2009-06-10 13:10:00,30.07,30.09,30.0,30.03,124800.0,30.07,30.09,30.0,30.03,124800.0
2009-06-10 13:20:00,30.03,30.03,29.92,29.98,223800.0,30.03,30.03,29.92,29.98,223800.0
2009-06-10 13:30:00,29.99,30.0,29.84,29.84,134900.0,29.99,30.0,29.84,29.84,134900.0
2009-06-10 13:40:00,29.84,29.86,29.76,29.83,156200.0,29.84,29.86,29.76,29.83,156200.0
2009-06-10 13:50:00,29.82,29.86,29.76,29.8,281200.0,29.82,29.86,29.76,29.8,281200.0
2009-06-10 14:00:00,29.8,29.81,29.7,29.8,113500.0,29.8,29.81,29.7,29.8,113500.0
2009-06-10 14:10:00,29.81,29.86,29.79,29.84,137000.0,29.81,29.86,29.79,29.84,137000.0
2009-06-10 14:20:00,29.84,29.94,29.83,29.89,107600.0,29.84,29.94,29.83,29.89,107600.0
2009-06-10 14:30:00,29.89,29.95,29.77,29.89,242700.0,29.89,29.95,29.77,29.89,242700.0
2009-06-10 14:40:00,29.88,30.05,29.86,30.04,147100.0,29.88,30.05,29.86,30.04,147100.0
2009-06-10 14:50:00,30.04,30.09,29.94,30.05,167500.0,30.04,30.09,29.94,30.05,167500.0
2009-06-10 15:00:00,30.04,30.05,29.83,29.86,279200.0,30.04,30.05,29.83,29.86,279200.0
2009-06-10 15:10:00,29.86,29.9,29.8,29.84,151500.0,29.86,29.9,29.8,29.84,151500.0
2009-06-10 15:20:00,29.85,29.89,29.75,29.77,210000.0,29.85,29.89,29.75,29.77,210000.0
2009-06-10 15:30:00,29.77,30.03,29.76,30.02,344300.0,29.77,30.03,29.76,30.02,344300.0
2009-06-10 15:40:00,30.02,30.11,29.95,30.05,456500.0,30.02,30.11,29.95,30.05,456500.0
2009-06-10 15:50:00,30.05,30.2,29.98,30.13,653200.0,30.05,30.2,29.98,30.13,653200.0
2009-06-11 09:30:00,30.2,30.36,30.1,30.3,201700.0,30.2,30.36,30.1,30.3,201700.0
2009-06-11 09:40:00,30.3,30.98,30.27,30.97,335900.0,30.3,30.98,30.27,30.97,335900.0
2009-06-11 09:50:00,30.97,31.0,30.61,30.67,242200.0,30.97,31.0,30.61,30.67,242200.0
2009-06-11 10:00:00,30.68,30.77,30.56,30.75,155100.0,30.68,30.77,30.56,30.75,155100.0
2009-06-11 10:10:00,30.76,30.82,30.67,30.72,132200.0,30.76,30.82,30.67,30.72,132200.0
2009-06-11 10:20:00,30.71,30.75,30.6,30.65,60800.0,30.71,30.75,30.6,30.65,60800.0
2009-06-11 10:30:00,30.66,30.71,30.52,30.59,102400.0,30.66,30.71,30.52,30.59,102400.0
2009-06-11 10:40:00,30.58,30.6,30.45,30.54,155100.0,30.58,30.6,30.45,30.54,155100.0
2009-06-11 10:50:00,30.54,30.54,30.39,30.4,72000.0,30.54,30.54,30.39,30.4,72000.0
2009-06-11 11:00:00,30.41,30.44,30.38,30.43,50400.0,30.41,30.44,30.38,30.43,50400.0
2009-06-11 11:10:00,30.42,30.48,30.34,30.46,151800.0,30.42,30.48,30.34,30.46,151800.0
2009-06-11 11:20:00,30.46,30.53,30.44,30.49,128000.0,30.46,30.53,30.44,30.49,128000.0
2009-06-11 11:30:00,30.49,30.49,30.4,30.44,110900.0,30.49,30.49,30.4,30.44,110900.0
2009-06-11 11:40:00,30.46,30.48,30.43,30.45,72900.0,30.46,30.48,30.43,30.45,72900.0
2009-06-11 11:50:00,30.45,30.57,30.44,30.5,129600.0,30.45,30.57,30.44,30.5,129600.0
2009-06-11 12:00:00,30.5,30.57,30.32,30.37,327700.0,30.5,30.57,30.32,30.37,327700.0
2009-06-11 12:10:00,30.36,30.4,30.32,30.34,123300.0,30.36,30.4,30.32,30.34,123300.0
2009-06-11 12:20:00,30.34,30.42,30.25,30.26,227100.0,30.34,30.42,30.25,30.26,227100.0
2009-06-11 12:30:00,30.26,30.35,30.24,30.34,150800.0,30.26,30.35,30.24,30.34,150800.0
2009-06-11 12:40:00,30.33,30.47,30.33,30.39,250500.0,30.33,30.47,30.33,30.39,250500.0
2009-06-11 12:50:00,30.39,30.55,30.38,30.55,123900.0,30.39,30.55,30.38,30.55,123900.0
2009-06-11 13:00:00,30.55,30.64,30.5,30.55,213400.0,30.55,30.64,30.5,30.55,213400.0
2009-06-11 13:10:00,30.55,30.68,30.5,30.68,200700.0,30.55,30.68,30.5,30.68,200700.0
2009-06-11 13:20:00,30.67,30.89,30.67,30.78,313200.0,30.67,30.89,30.67,30.78,313200.0
2009-06-11 13:30:00,30.79,30.79,30.7,30.71,101200.0,30.79,30.79,30.7,30.71,101200.0
2009-06-11 13:40:00,30.7,30.81,30.68,30.75,109400.0,30.7,30.81,30.68,30.75,109400.0
2009-06-11 13:50:00,30.75,30.75,30.65,30.7,71200.0,30.75,30.75,30.65,30.7,71200.0
2009-06-11 14:00:00,30.7,30.71,30.63,30.67,134900.0,30.7,30.71,30.63,30.67,134900.0
2009-06-11 14:10:00,30.66,30.77,30.62,30.76,124700.0,30.66,30.77,30.62,30.76,124700.0
2009-06-11 14:20:00,30.76,30.8,30.72,30.73,60400.0,30.76,30.8,30.72,30.73,60400.0
2009-06-11 14:30:00,30.73,30.77,30.64,30.66,107300.0,30.73,30.77,30.64,30.66,107300.0
2009-06-11 14:40:00,30.65,30.71,30.61,30.71,229700.0,30.65,30.71,30.61,30.71,229700.0
2009-06-11 14:50:00,30.7,30.78,30.68,30.77,126400.0,30.7,30.78,30.68,30.77,126400.0
2009-06-11 15:00:00,30.77,30.83,30.7,30.8,159800.0,30.77,30.83,30.7,30.8,159800.0
2009-06-11 15:10:00,30.8,30.81,30.66,30.67,177500.0,30.8,30.81,30.66,30.67,177500.0
2009-06-11 15:20:00,30.66,30.68,30.51,30.52,271100.0,30.66,30.68,30.51,30.52,271100.0
2009-06-11 15:30:00,30.52,30.59,30.48,30.53,329200.0,30.52,30.59,30.48,30.53,329200.0
2009-06-11 15:40:00,30.54,30.61,30.48,30.5,297500.0,30.54,30.61,30.48,30.5,297500.0
2009-06-11 15:50:00,30.5,30.55,30.34,30.4,597100.0,30.5,30.55,30.34,30.4,597100.0
2009-06-12 09:30:00,30.6,30.67,30.07,30.36,230100.0,30.6,30.67,30.07,30.36,230100.0
2009-06-12 09:40:00,30.34,30.38,30.12,30.14,138000.0,30.34,30.38,30.12,30.14,138000.0
2009-06-12 09:50:00,30.14,30.18,29.95,30.01,161200.0,30.14,30.18,29.95,30.01,161200.0
2009-06-12 10:00:00,30.0,30.0,29.74,29.78,165000.0,30.0,30.0,29.74,29.78,165000.0
2009-06-12 10:10:00,29.79,29.86,29.76,29.79,138100.0,29.79,29.86,29.76,29.79,138100.0
2009-06-12 10:20:00,29.8,29.93,29.66,29.66,234200.0,29.8,29.93,29.66,29.66,234200.0
2009-06-12 10:30:00,29.67,29.83,29.61,29.81,195400.0,29.67,29.83,29.61,29.81,195400.0
2009-06-12 10:40:00,29.81,30.02,29.8,29.83,113500.0,29.81,30.02,29.8,29.83,113500.0
2009-06-12 10:50:00,29.83,29.89,29.73,29.78,114200.0,29.83,29.89,29.73,29.78,114200.0
2009-06-12 11:00:00,29.78,29.83,29.72,29.74,98700.0,29.78,29.83,29.72,29.74,98700.0
2009-06-12 11:10:00,29.74,29.75,29.68,29.73,67700.0,29.74,29.75,29.68,29.73,67700.0
2009-06-12 11:20:00,29.73,29.81,29.69,29.8,65400.0,29.73,29.81,29.69,29.8,65400.0
2009-06-12 11:30:00,29.79,29.92,29.78,29.85,109800.0,29.79,29.92,29.78,29.85,109800.0
2009-06-12 11:40:00,29.85,29.9,29.7,29.77,89400.0,29.85,29.9,29.7,29.77,89400.0
2009-06-12 11:50:00,29.77,29.8,29.72,29.76,47800.0,29.77,29.8,29.72,29.76,47800.0
2009-06-12 12:00:00,29.76,29.87,29.75,29.78,83800.0,29.76,29.87,29.75,29.78,83800.0
2009-06-12 12:10:00,29.79,29.94,29.78,29.94,66100.0,29.79,29.94,29.78,29.94,66100.0
2009-06-12 12:20:00,29.95,29.95,29.88,29.88,72700.0,29.95,29.95,29.88,29.88,72700.0
2009-06-12 12:30:00,29.88,29.89,29.74,29.77,105700.0,29.88,29.89,29.74,29.77,105700.0
2009-06-12 12:40:00,29.77,29.83,29.74,29.81,59400.0,29.77,29.83,29.74,29.81,59400.0
2009-06-12 12:50:00,29.8,29.83,29.7,29.82,87800.0,29.8,29.83,29.7,29.82,87800.0
2009-06-12 13:00:00,29.83,29.91,29.83,29.88,88500.0,29.83,29.91,29.83,29.88,88500.0
2009-06-12 13:10:00,29.86,29.91,29.84,29.84,52400.0,29.86,29.91,29.84,29.84,52400.0
2009-06-12 13:20:00,29.85,29.85,29.75,29.78,61600.0,29.85,29.85,29.75,29.78,61600.0
2009-06-12 13:30:00,29.78,29.79,29.71,29.75,91000.0,29.78,29.79,29.71,29.75,91000.0
2009-06-12 13:40:00,29.75,29.82,29.74,29.8,82100.0,29.75,29.82,29.74,29.8,82100.0
2009-06-12 13:50:00,29.8,29.86,29.78,29.85,73100.0,29.8,29.86,29.78,29.85,73100.0
2009-06-12 14:00:00,29.85,29.89,29.79,29.83,79800.0,29.85,29.89,29.79,29.83,79800.0
2009-06-12 14:10:00,29.83,29.87,29.82,29.86,56900.0,29.83,29.87,29.82,29.86,56900.0
2009-06-12 14:20:00,29.86,29.89,29.8,29.84,103500.0,29.86,29.89,29.8,29.84,103500.0
2009-06-12 14:30:00,29.85,29.95,29.84,29.89,110800.0,29.85,29.95,29.84,29.89,110800.0
2009-06-12 14:40:00,29.89,30.12,29.89,30.03,266800.0,29.89,30.12,29.89,30.03,266800.0
2009-06-12 14:50:00,30.02,30.05,29.97,30.03,129600.0,30.02,30.05,29.97,30.03,129600.0
2009-06-12 15:00:00,30.03,30.14,30.03,30.07,126200.0,30.03,30.14,30.03,30.07,126200.0
2009-06-12 15:10:00,30.07,30.13,30.07,30.11,116400.0,30.07,30.13,30.07,30.11,116400.0
2009-06-12 15:20:00,30.11,30.12,29.97,30.02,170900.0,30.11,30.12,29.97,30.02,170900.0
2009-06-12 15:30:00,30.02,30.06,29.92,29.93,199700.0,30.02,30.06,29.92,29.93,199700.0
2009-06-12 15:40:00,29.94,30.0,29.91,29.95,219900.0,29.94,30.0,29.91,29.95,219900.0
2009-06-12 15:50:00,29.96,30.17,29.96,30.16,554800.0,29.96,30.17,29.96,30.16,554800.0
2009-06-15 09:30:00,29.92,30.0,29.52,29.67,161600.0,29.92,30.0,29.52,29.67,161600.0
2009-06-15 09:40:00,29.65,29.68,29.28,29.36,198800.0,29.65,29.68,29.28,29.36,198800.0
2009-06-15 09:50:00,29.39,29.48,29.35,29.48,112300.0,29.39,29.48,29.35,29.48,112300.0
2009-06-15 10:00:00,29.48,29.5,29.18,29.27,277100.0,29.48,29.5,29.18,29.27,277100.0
2009-06-15 10:10:00,29.27,29.27,29.06,29.12,309000.0,29.27,29.27,29.06,29.12,309000.0
2009-06-15 10:20:00,29.12,29.29,29.05,29.28,411400.0,29.12,29.29,29.05,29.28,411400.0
2009-06-15 10:30:00,29.28,29.28,29.01,29.03,220100.0,29.28,29.28,29.01,29.03,220100.0
2009-06-15 10:40:00,29.03,29.04,28.83,28.95,235900.0,29.03,29.04,28.83,28.95,235900.0
2009-06-15 10:50:00,28.95,29.02,28.87,28.93,119200.0,28.95,29.02,28.87,28.93,119200.0
2009-06-15 11:00:00,28.93,28.96,28.86,28.88,68000.0,28.93,28.96,28.86,28.88,68000.0
2009-06-15 11:10:00,28.87,29.0,28.81,28.87,334500.0,28.87,29.0,28.81,28.87,334500.0
2009-06-15 11:20:00,28.88,28.88,28.76,28.82,159300.0,28.88,28.88,28.76,28.82,159300.0
2009-06-15 11:30:00,28.83,28.91,28.83,28.87,84400.0,28.83,28.91,28.83,28.87,84400.0
2009-06-15 11:40:00,28.86,28.92,28.79,28.9,147900.0,28.86,28.92,28.79,28.9,147900.0
2009-06-15 11:50:00,28.9,29.01,28.88,28.97,167800.0,28.9,29.01,28.88,28.97,167800.0
2009-06-15 12:00:00,28.96,28.97,28.81,28.84,135500.0,28.96,28.97,28.81,28.84,135500.0
2009-06-15 12:10:00,28.84,28.84,28.75,28.77,75000.0,28.84,28.84,28.75,28.77,75000.0
2009-06-15 12:20:00,28.77,28.83,28.62,28.67,300300.0,28.77,28.83,28.62,28.67,300300.0
2009-06-15 12:30:00,28.67,28.81,28.67,28.8,274700.0,28.67,28.81,28.67,28.8,274700.0
2009-06-15 12:40:00,28.79,28.8,28.61,28.67,357100.0,28.79,28.8,28.61,28.67,357100.0
2009-06-15 12:50:00,28.67,28.7,28.59,28.69,242600.0,28.67,28.7,28.59,28.69,242600.0
2009-06-15 13:00:00,28.67,28.71,28.56,28.7,457100.0,28.67,28.71,28.56,28.7,457100.0
2009-06-15 13:10:00,28.69,28.84,28.69,28.77,464800.0,28.69,28.84,28.69,28.77,464800.0
2009-06-15 13:20:00,28.76,28.78,28.68,28.7,317000.0,28.76,28.78,28.68,28.7,317000.0
2009-06-15 13:30:00,28.71,28.71,28.54,28.66,260500.0,28.71,28.71,28.54,28.66,260500.0
2009-06-15 13:40:00,28.67,28.73,28.62,28.72,209600.0,28.67,28.73,28.62,28.72,209600.0
2009-06-15 13:50:00,28.73,28.8,28.69,28.78,252300.0,28.73,28.8,28.69,28.78,252300.0
2009-06-15 14:00:00,28.79,28.86,28.75,28.81,194700.0,28.79,28.86,28.75,28.81,194700.0
2009-06-15 14:10:00,28.81,28.9,28.77,28.77,289900.0,28.81,28.9,28.77,28.77,289900.0
2009-06-15 14:20:00,28.76,28.91,28.72,28.86,240400.0,28.76,28.91,28.72,28.86,240400.0
2009-06-15 14:30:00,28.85,28.89,28.79,28.84,151000.0,28.85,28.89,28.79,28.84,151000.0
2009-06-15 14:40:00,28.84,28.84,28.71,28.74,419100.0,28.84,28.84,28.71,28.74,419100.0
2009-06-15 14:50:00,28.74,28.75,28.65,28.74,268900.0,28.74,28.75,28.65,28.74,268900.0
2009-06-15 15:00:00,28.74,28.76,28.62,28.65,478100.0,28.74,28.76,28.62,28.65,478100.0
2009-06-15 15:10:00,28.64,28.77,28.63,28.67,420600.0,28.64,28.77,28.63,28.67,420600.0
2009-06-15 15:20:00,28.68,28.74,28.67,28.72,268800.0,28.68,28.74,28.67,28.72,268800.0
2009-06-15 15:30:00,28.72,28.83,28.71,28.77,415100.0,28.72,28.83,28.71,28.77,415100.0
2009-06-15 15:40:00,28.77,28.81,28.69,28.73,457000.0,28.77,28.81,28.69,28.73,457000.0
2009-06-15 15:50:00,28.74,28.81,28.73,28.81,743500.0,28.74,28.81,28.73,28.81,743500.0
2009-06-16 09:30:00,29.04,29.13,28.76,28.9,419900.0,29.04,29.13,28.76,28.9,419900.0
2009-06-16 09:40:00,28.9,29.02,28.87,29.0,221700.0,28.9,29.02,28.87,29.0,221700.0
2009-06-16 09:50:00,29.01,29.03,28.75,28.92,217900.0,29.01,29.03,28.75,28.92,217900.0
2009-06-16 10:00:00,28.9,29.02,28.85,28.93,186900.0,28.9,29.02,28.85,28.93,186900.0
2009-06-16 10:10:00,28.92,29.01,28.67,28.74,199500.0,28.92,29.01,28.67,28.74,199500.0
2009-06-16 10:20:00,28.74,28.86,28.71,28.78,179500.0,28.74,28.86,28.71,28.78,179500.0
2009-06-16 10:30:00,28.78,28.93,28.73,28.91,198400.0,28.78,28.93,28.73,28.91,198400.0
2009-06-16 10:40:00,28.92,28.99,28.83,28.94,181900.0,28.92,28.99,28.83,28.94,181900.0
2009-06-16 10:50:00,28.95,29.0,28.87,28.92,192000.0,28.95,29.0,28.87,28.92,192000.0
2009-06-16 11:00:00,28.93,29.0,28.74,28.79,316900.0,28.93,29.0,28.74,28.79,316900.0
2009-06-16 11:10:00,28.79,28.9,28.78,28.78,116000.0,28.79,28.9,28.78,28.78,116000.0
2009-06-16 11:20:00,28.78,28.8,28.56,28.69,187800.0,28.78,28.8,28.56,28.69,187800.0
2009-06-16 11:30:00,28.7,28.8,28.65,28.68,145900.0,28.7,28.8,28.65,28.68,145900.0
2009-06-16 11:40:00,28.69,28.73,28.63,28.68,82400.0,28.69,28.73,28.63,28.68,82400.0
2009-06-16 11:50:00,28.67,28.72,28.59,28.66,101800.0,28.67,28.72,28.59,28.66,101800.0
2009-06-16 12:00:00,28.65,28.65,28.51,28.62,128700.0,28.65,28.65,28.51,28.62,128700.0
2009-06-16 12:10:00,28.63,28.74,28.59,28.72,81700.0,28.63,28.74,28.59,28.72,81700.0
2009-06-16 12:20:00,28.72,28.78,28.66,28.75,72300.0,28.72,28.78,28.66,28.75,72300.0
2009-06-16 12:30:00,28.75,28.76,28.51,28.51,174400.0,28.75,28.76,28.51,28.51,174400.0
2009-06-16 12:40:00,28.52,28.52,28.4,28.43,210300.0,28.52,28.52,28.4,28.43,210300.0
2009-06-16 12:50:00,28.43,28.59,28.42,28.52,168700.0,28.43,28.59,28.42,28.52,168700.0
2009-06-16 13:00:00,28.53,28.6,28.45,28.58,88700.0,28.53,28.6,28.45,28.58,88700.0
2009-06-16 13:10:00,28.57,28.64,28.46,28.46,179100.0,28.57,28.64,28.46,28.46,179100.0
2009-06-16 13:20:00,28.47,28.53,28.41,28.52,157400.0,28.47,28.53,28.41,28.52,157400.0
2009-06-16 13:30:00,28.51,28.54,28.4,28.5,155700.0,28.51,28.54,28.4,28.5,155700.0
2009-06-16 13:40:00,28.49,28.56,28.45,28.54,133800.0,28.49,28.56,28.45,28.54,133800.0
2009-06-16 13:50:00,28.53,28.58,28.47,28.47,139200.0,28.53,28.58,28.47,28.47,139200.0
2009-06-16 14:00:00,28.46,28.48,28.34,28.34,116500.0,28.46,28.48,28.34,28.34,116500.0
2009-06-16 14:10:00,28.34,28.36,28.24,28.31,329100.0,28.34,28.36,28.24,28.31,329100.0
2009-06-16 14:20:00,28.31,28.34,28.15,28.21,245500.0,28.31,28.34,28.15,28.21,245500.0
2009-06-16 14:30:00,28.2,28.35,28.17,28.26,240200.0,28.2,28.35,28.17,28.26,240200.0
2009-06-16 14:40:00,28.25,28.41,28.25,28.3,187100.0,28.25,28.41,28.25,28.3,187100.0
2009-06-16 14:50:00,28.3,28.4,28.28,28.36,215000.0,28.3,28.4,28.28,28.36,215000.0
2009-06-16 15:00:00,28.36,28.44,28.24,28.3,280600.0,28.36,28.44,28.24,28.3,280600.0
2009-06-16 15:10:00,28.29,28.5,28.28,28.37,412000.0,28.29,28.5,28.28,28.37,412000.0
2009-06-16 15:20:00,28.38,28.47,28.28,28.41,317400.0,28.38,28.47,28.28,28.41,317400.0
2009-06-16 15:30:00,28.42,28.5,28.32,28.44,439700.0,28.42,28.5,28.32,28.44,439700.0
2009-06-16 15:40:00,28.44,28.57,28.35,28.38,577000.0,28.44,28.57,28.35,28.38,577000.0
2009-06-16 15:50:00,28.38,28.39,28.13,28.17,1000700.0,28.38,28.39,28.13,28.17,1000700.0
2009-06-17 09:30:00,28.27,28.54,28.0,28.35,721700.0,28.27,28.54,28.0,28.35,721700.0
2009-06-17 09:40:00,28.32,28.34,28.01,28.33,511000.0,28.32,28.34,28.01,28.33,511000.0
2009-06-17 09:50:00,28.32,28.72,28.32,28.66,859200.0,28.32,28.72,28.32,28.66,859200.0
2009-06-17 10:00:00,28.66,28.94,28.51,28.76,863200.0,28.66,28.94,28.51,28.76,863200.0
2009-06-17 10:10:00,28.76,28.85,28.56,28.78,352400.0,28.76,28.85,28.56,28.78,352400.0
2009-06-17 10:20:00,28.78,28.82,28.57,28.64,279200.0,28.78,28.82,28.57,28.64,279200.0
2009-06-17 10:30:00,28.63,28.65,28.31,28.36,325900.0,28.63,28.65,28.31,28.36,325900.0
2009-06-17 10:40:00,28.35,28.5,28.21,28.26,237000.0,28.35,28.5,28.21,28.26,237000.0
2009-06-17 10:50:00,28.26,28.39,28.2,28.37,310900.0,28.26,28.39,28.2,28.37,310900.0
2009-06-17 11:00:00,28.34,28.53,28.33,28.48,170600.0,28.34,28.53,28.33,28.48,170600.0
2009-06-17 11:10:00,28.47,28.51,28.29,28.49,251600.0,28.47,28.51,28.29,28.49,251600.0
2009-06-17 11:20:00,28.5,28.64,28.48,28.49,156800.0,28.5,28.64,28.48,28.49,156800.0
2009-06-17 11:30:00,28.5,28.54,28.34,28.36,130200.0,28.5,28.54,28.34,28.36,130200.0
2009-06-17 11:40:00,28.36,28.49,28.35,28.47,120500.0,28.36,28.49,28.35,28.47,120500.0
2009-06-17 11:50:00,28.46,28.46,28.27,28.33,214600.0,28.46,28.46,28.27,28.33,214600.0
2009-06-17 12:00:00,28.33,28.5,28.32,28.43,121900.0,28.33,28.5,28.32,28.43,121900.0
2009-06-17 12:10:00,28.43,28.45,28.32,28.32,135800.0,28.43,28.45,28.32,28.32,135800.0
2009-06-17 12:20:00,28.33,28.5,28.33,28.42,147900.0,28.33,28.5,28.33,28.42,147900.0
2009-06-17 12:30:00,28.42,28.46,28.35,28.44,69900.0,28.42,28.46,28.35,28.44,69900.0
2009-06-17 12:40:00,28.44,28.58,28.42,28.48,117600.0,28.44,28.58,28.42,28.48,117600.0
2009-06-17 12:50:00,28.47,28.54,28.44,28.54,100100.0,28.47,28.54,28.44,28.54,100100.0
2009-06-17 13:00:00,28.53,28.58,28.49,28.55,71100.0,28.53,28.58,28.49,28.55,71100.0
2009-06-17 13:10:00,28.54,28.62,28.52,28.58,107300.0,28.54,28.62,28.52,28.58,107300.0
2009-06-17 13:20:00,28.59,28.75,28.57,28.71,145800.0,28.59,28.75,28.57,28.71,145800.0
2009-06-17 13:30:00,28.7,28.81,28.65,28.81,127300.0,28.7,28.81,28.65,28.81,127300.0
2009-06-17 13:40:00,28.8,28.89,28.73,28.88,190500.0,28.8,28.89,28.73,28.88,190500.0
2009-06-17 13:50:00,28.88,28.96,28.82,28.87,304300.0,28.88,28.96,28.82,28.87,304300.0
2009-06-17 14:00:00,28.86,28.95,28.83,28.9,370600.0,28.86,28.95,28.83,28.9,370600.0
2009-06-17 14:10:00,28.9,28.98,28.87,28.95,228800.0,28.9,28.98,28.87,28.95,228800.0
2009-06-17 14:20:00,28.95,29.0,28.83,28.86,186900.0,28.95,29.0,28.83,28.86,186900.0
2009-06-17 14:30:00,28.86,28.88,28.76,28.84,294400.0,28.86,28.88,28.76,28.84,294400.0
2009-06-17 14:40:00,28.84,28.86,28.71,28.73,357500.0,28.84,28.86,28.71,28.73,357500.0
2009-06-17 14:50:00,28.73,28.77,28.68,28.75,269100.0,28.73,28.77,28.68,28.75,269100.0
2009-06-17 15:00:00,28.76,28.82,28.67,28.73,311700.0,28.76,28.82,28.67,28.73,311700.0
2009-06-17 15:10:00,28.73,28.82,28.66,28.72,398200.0,28.73,28.82,28.66,28.72,398200.0
2009-06-17 15:20:00,28.72,28.81,28.72,28.75,339900.0,28.72,28.81,28.72,28.75,339900.0
2009-06-17 15:30:00,28.74,28.75,28.6,28.66,482300.0,28.74,28.75,28.6,28.66,482300.0
2009-06-17 15:40:00,28.65,28.83,28.62,28.8,584500.0,28.65,28.83,28.62,28.8,584500.0
2009-06-17 15:50:00,28.8,28.8,28.69,28.7,807800.0,28.8,28.8,28.69,28.7,807800.0
2009-06-18 09:30:00,28.95,28.95,28.25,28.3,248400.0,28.95,28.95,28.25,28.3,248400.0
2009-06-18 09:40:00,28.25,28.5,28.25,28.41,219400.0,28.25,28.5,28.25,28.41,219400.0
2009-06-18 09:50:00,28.4,28.48,28.27,28.43,258700.0,28.4,28.48,28.27,28.43,258700.0
2009-06-18 10:00:00,28.43,28.61,28.41,28.56,215500.0,28.43,28.61,28.41,28.56,215500.0
2009-06-18 10:10:00,28.56,28.77,28.48,28.5,254600.0,28.56,28.77,28.48,28.5,254600.0
2009-06-18 10:20:00,28.51,28.55,28.43,28.45,132800.0,28.51,28.55,28.43,28.45,132800.0
2009-06-18 10:30:00,28.44,28.5,28.36,28.45,199400.0,28.44,28.5,28.36,28.45,199400.0
2009-06-18 10:40:00,28.45,28.45,28.26,28.26,129200.0,28.45,28.45,28.26,28.26,129200.0
2009-06-18 10:50:00,28.25,28.29,28.2,28.23,140900.0,28.25,28.29,28.2,28.23,140900.0
2009-06-18 11:00:00,28.23,28.35,28.2,28.24,139200.0,28.23,28.35,28.2,28.24,139200.0
2009-06-18 11:10:00,28.24,28.37,28.21,28.37,135500.0,28.24,28.37,28.21,28.37,135500.0
2009-06-18 11:20:00,28.37,28.37,28.28,28.3,68700.0,28.37,28.37,28.28,28.3,68700.0
2009-06-18 11:30:00,28.3,28.36,28.27,28.3,83400.0,28.3,28.36,28.27,28.3,83400.0
2009-06-18 11:40:00,28.29,28.4,28.29,28.38,119600.0,28.29,28.4,28.29,28.38,119600.0
2009-06-18 11:50:00,28.38,28.43,28.38,28.39,104400.0,28.38,28.43,28.38,28.39,104400.0
2009-06-18 12:00:00,28.4,28.45,28.38,28.45,140700.0,28.4,28.45,28.38,28.45,140700.0
2009-06-18 12:10:00,28.44,28.48,28.42,28.43,106500.0,28.44,28.48,28.42,28.43,106500.0
2009-06-18 12:20:00,28.43,28.46,28.39,28.46,76400.0,28.43,28.46,28.39,28.46,76400.0
2009-06-18 12:30:00,28.45,28.52,28.45,28.52,91000.0,28.45,28.52,28.45,28.52,91000.0
2009-06-18 12:40:00,28.52,28.66,28.5,28.65,82900.0,28.52,28.66,28.5,28.65,82900.0
2009-06-18 12:50:00,28.64,28.71,28.61,28.71,112700.0,28.64,28.71,28.61,28.71,112700.0
2009-06-18 13:00:00,28.71,28.85,28.7,28.82,185000.0,28.71,28.85,28.7,28.82,185000.0
2009-06-18 13:10:00,28.81,28.81,28.74,28.77,77700.0,28.81,28.81,28.74,28.77,77700.0
2009-06-18 13:20:00,28.78,28.87,28.77,28.86,151900.0,28.78,28.87,28.77,28.86,151900.0
2009-06-18 13:30:00,28.86,28.88,28.77,28.77,156600.0,28.86,28.88,28.77,28.77,156600.0
2009-06-18 13:40:00,28.77,28.83,28.71,28.77,187700.0,28.77,28.83,28.71,28.77,187700.0
2009-06-18 13:50:00,28.77,28.83,28.72,28.72,163500.0,28.77,28.83,28.72,28.72,163500.0
2009-06-18 14:00:00,28.72,28.73,28.62,28.69,233000.0,28.72,28.73,28.62,28.69,233000.0
2009-06-18 14:10:00,28.69,28.8,28.61,28.76,171200.0,28.69,28.8,28.61,28.76,171200.0
2009-06-18 14:20:00,28.77,28.77,28.67,28.75,126300.0,28.77,28.77,28.67,28.75,126300.0
2009-06-18 14:30:00,28.76,28.78,28.68,28.74,163100.0,28.76,28.78,28.68,28.74,163100.0
2009-06-18 14:40:00,28.75,28.79,28.68,28.69,147300.0,28.75,28.79,28.68,28.69,147300.0
2009-06-18 14:50:00,28.7,28.72,28.63,28.69,132100.0,28.7,28.72,28.63,28.69,132100.0
2009-06-18 15:00:00,28.69,28.76,28.69,28.76,119200.0,28.69,28.76,28.69,28.76,119200.0
2009-06-18 15:10:00,28.76,28.8,28.72,28.8,170400.0,28.76,28.8,28.72,28.8,170400.0
2009-06-18 15:20:00,28.78,28.83,28.72,28.75,527400.0,28.78,28.83,28.72,28.75,527400.0
2009-06-18 15:30:00,28.75,28.79,28.61,28.68,398200.0,28.75,28.79,28.61,28.68,398200.0
2009-06-18 15:40:00,28.68,28.77,28.67,28.72,385400.0,28.68,28.77,28.67,28.72,385400.0
2009-06-18 15:50:00,28.73,28.73,28.63,28.69,392000.0,28.73,28.73,28.63,28.69,392000.0
2009-06-19 09:30:00,28.95,29.29,28.94,29.11,1854000.0,28.95,29.29,28.94,29.11,1854000.0
2009-06-19 09:40:00,29.12,29.41,29.11,29.35,292200.0,29.12,29.41,29.11,29.35,292200.0
2009-06-19 09:50:00,29.34,29.44,29.19,29.27,266500.0,29.34,29.44,29.19,29.27,266500.0
2009-06-19 10:00:00,29.27,29.34,29.22,29.33,158900.0,29.27,29.34,29.22,29.33,158900.0
2009-06-19 10:10:00,29.31,29.33,29.17,29.18,129900.0,29.31,29.33,29.17,29.18,129900.0
2009-06-19 10:20:00,29.19,29.24,29.11,29.19,208300.0,29.19,29.24,29.11,29.19,208300.0
2009-06-19 10:30:00,29.19,29.28,29.19,29.21,149900.0,29.19,29.28,29.19,29.21,149900.0
2009-06-19 10:40:00,29.21,29.34,29.19,29.32,149100.0,29.21,29.34,29.19,29.32,149100.0
2009-06-19 10:50:00,29.31,29.4,29.24,29.39,129300.0,29.31,29.4,29.24,29.39,129300.0
2009-06-19 11:00:00,29.4,29.42,29.28,29.31,203300.0,29.4,29.42,29.28,29.31,203300.0
2009-06-19 11:10:00,29.31,29.32,29.24,29.25,46100.0,29.31,29.32,29.24,29.25,46100.0
2009-06-19 11:20:00,29.26,29.27,29.19,29.2,81800.0,29.26,29.27,29.19,29.2,81800.0
2009-06-19 11:30:00,29.2,29.22,29.17,29.18,109100.0,29.2,29.22,29.17,29.18,109100.0
2009-06-19 11:40:00,29.18,29.22,29.16,29.16,79500.0,29.18,29.22,29.16,29.16,79500.0
2009-06-19 11:50:00,29.17,29.24,29.16,29.24,161500.0,29.17,29.24,29.16,29.24,161500.0
2009-06-19 12:00:00,29.24,29.28,29.2,29.21,94600.0,29.24,29.28,29.2,29.21,94600.0
2009-06-19 12:10:00,29.21,29.24,29.16,29.24,103300.0,29.21,29.24,29.16,29.24,103300.0
2009-06-19 12:20:00,29.24,29.24,29.08,29.11,139900.0,29.24,29.24,29.08,29.11,139900.0
2009-06-19 12:30:00,29.13,29.16,29.08,29.14,98900.0,29.13,29.16,29.08,29.14,98900.0
2009-06-19 12:40:00,29.15,29.23,29.13,29.14,47600.0,29.15,29.23,29.13,29.14,47600.0
2009-06-19 12:50:00,29.13,29.17,29.09,29.1,71100.0,29.13,29.17,29.09,29.1,71100.0
2009-06-19 13:00:00,29.1,29.17,29.1,29.13,52500.0,29.1,29.17,29.1,29.13,52500.0
2009-06-19 13:10:00,29.13,29.22,29.13,29.22,69900.0,29.13,29.22,29.13,29.22,69900.0
2009-06-19 13:20:00,29.21,29.22,29.18,29.22,111700.0,29.21,29.22,29.18,29.22,111700.0
2009-06-19 13:30:00,29.22,29.3,29.21,29.27,84000.0,29.22,29.3,29.21,29.27,84000.0
2009-06-19 13:40:00,29.27,29.29,29.23,29.27,91800.0,29.27,29.29,29.23,29.27,91800.0
2009-06-19 13:50:00,29.27,29.33,29.26,29.31,271500.0,29.27,29.33,29.26,29.31,271500.0
2009-06-19 14:00:00,29.3,29.31,29.19,29.21,194600.0,29.3,29.31,29.19,29.21,194600.0
2009-06-19 14:10:00,29.2,29.23,29.18,29.2,279000.0,29.2,29.23,29.18,29.2,279000.0
2009-06-19 14:20:00,29.2,29.26,29.19,29.24,171000.0,29.2,29.26,29.19,29.24,171000.0
2009-06-19 14:30:00,29.25,29.31,29.19,29.23,230200.0,29.25,29.31,29.19,29.23,230200.0
2009-06-19 14:40:00,29.24,29.26,29.21,29.24,107900.0,29.24,29.26,29.21,29.24,107900.0
2009-06-19 14:50:00,29.24,29.34,29.23,29.33,179600.0,29.24,29.34,29.23,29.33,179600.0
2009-06-19 15:00:00,29.33,29.35,29.2,29.23,173600.0,29.33,29.35,29.2,29.23,173600.0
2009-06-19 15:10:00,29.23,29.33,29.21,29.32,150600.0,29.23,29.33,29.21,29.32,150600.0
2009-06-19 15:20:00,29.33,29.43,29.33,29.4,409400.0,29.33,29.43,29.33,29.4,409400.0
2009-06-19 15:30:00,29.41,29.43,29.37,29.37,256000.0,29.41,29.43,29.37,29.37,256000.0
2009-06-19 15:40:00,29.39,29.42,29.3,29.4,277000.0,29.39,29.42,29.3,29.4,277000.0
2009-06-19 15:50:00,29.39,29.39,29.29,29.36,702300.0,29.39,29.39,29.29,29.36,702300.0
2009-06-22 09:30:00,28.56,28.78,28.3,28.5,485100.0,28.56,28.78,28.3,28.5,485100.0
2009-06-22 09:40:00,28.5,28.59,28.35,28.44,469600.0,28.5,28.59,28.35,28.44,469600.0
2009-06-22 09:50:00,28.43,28.57,28.43,28.53,529600.0,28.43,28.57,28.43,28.53,529600.0
2009-06-22 10:00:00,28.53,28.54,28.25,28.26,251800.0,28.53,28.54,28.25,28.26,251800.0
2009-06-22 10:10:00,28.26,28.3,28.08,28.09,172500.0,28.26,28.3,28.08,28.09,172500.0
2009-06-22 10:20:00,28.09,28.35,28.09,28.1,348400.0,28.09,28.35,28.09,28.1,348400.0
2009-06-22 10:30:00,28.11,28.11,27.85,27.95,532900.0,28.11,28.11,27.85,27.95,532900.0
2009-06-22 10:40:00,27.95,27.96,27.79,27.84,406200.0,27.95,27.96,27.79,27.84,406200.0
2009-06-22 10:50:00,27.84,27.9,27.73,27.73,299600.0,27.84,27.9,27.73,27.73,299600.0
2009-06-22 11:00:00,27.73,27.75,27.7,27.73,141100.0,27.73,27.75,27.7,27.73,141100.0
2009-06-22 11:10:00,27.72,27.74,27.62,27.7,164000.0,27.72,27.74,27.62,27.7,164000.0
2009-06-22 11:20:00,27.71,27.79,27.7,27.74,203600.0,27.71,27.79,27.7,27.74,203600.0
2009-06-22 11:30:00,27.74,27.78,27.62,27.63,194100.0,27.74,27.78,27.62,27.63,194100.0
2009-06-22 11:40:00,27.63,27.66,27.48,27.51,252900.0,27.63,27.66,27.48,27.51,252900.0
2009-06-22 11:50:00,27.5,27.53,27.44,27.48,182400.0,27.5,27.53,27.44,27.48,182400.0
2009-06-22 12:00:00,27.48,27.61,27.48,27.58,97500.0,27.48,27.61,27.48,27.58,97500.0
2009-06-22 12:10:00,27.59,27.73,27.57,27.72,131900.0,27.59,27.73,27.57,27.72,131900.0
2009-06-22 12:20:00,27.71,27.74,27.56,27.61,111800.0,27.71,27.74,27.56,27.61,111800.0
2009-06-22 12:30:00,27.61,27.71,27.59,27.61,104100.0,27.61,27.71,27.59,27.61,104100.0
2009-06-22 12:40:00,27.61,27.62,27.54,27.56,70100.0,27.61,27.62,27.54,27.56,70100.0
2009-06-22 12:50:00,27.57,27.61,27.52,27.61,45300.0,27.57,27.61,27.52,27.61,45300.0
2009-06-22 13:00:00,27.6,27.62,27.58,27.59,52100.0,27.6,27.62,27.58,27.59,52100.0
2009-06-22 13:10:00,27.6,27.6,27.51,27.57,91400.0,27.6,27.6,27.51,27.57,91400.0
2009-06-22 13:20:00,27.57,27.58,27.44,27.46,155000.0,27.57,27.58,27.44,27.46,155000.0
2009-06-22 13:30:00,27.46,27.52,27.46,27.52,303400.0,27.46,27.52,27.46,27.52,303400.0
2009-06-22 13:40:00,27.52,27.53,27.45,27.49,309000.0,27.52,27.53,27.45,27.49,309000.0
2009-06-22 13:50:00,27.5,27.52,27.43,27.49,360600.0,27.5,27.52,27.43,27.49,360600.0
2009-06-22 14:00:00,27.49,27.51,27.47,27.5,288900.0,27.49,27.51,27.47,27.5,288900.0
2009-06-22 14:10:00,27.5,27.51,27.47,27.51,179000.0,27.5,27.51,27.47,27.51,179000.0
2009-06-22 14:20:00,27.52,27.53,27.44,27.46,225600.0,27.52,27.53,27.44,27.46,225600.0
2009-06-22 14:30:00,27.45,27.54,27.44,27.52,294500.0,27.45,27.54,27.44,27.52,294500.0
2009-06-22 14:40:00,27.52,27.53,27.41,27.49,229500.0,27.52,27.53,27.41,27.49,229500.0
2009-06-22 14:50:00,27.5,27.5,27.48,27.5,206600.0,27.5,27.5,27.48,27.5,206600.0
2009-06-22 15:00:00,27.5,27.51,27.47,27.49,404700.0,27.5,27.51,27.47,27.49,404700.0
2009-06-22 15:10:00,27.49,27.52,27.41,27.52,335400.0,27.49,27.52,27.41,27.52,335400.0
2009-06-22 15:20:00,27.52,27.56,27.48,27.51,522800.0,27.52,27.56,27.48,27.51,522800.0
2009-06-22 15:30:00,27.51,27.58,27.48,27.57,447200.0,27.51,27.58,27.48,27.57,447200.0
2009-06-22 15:40:00,27.57,27.57,27.43,27.46,434500.0,27.57,27.57,27.43,27.46,434500.0
2009-06-22 15:50:00,27.45,27.46,27.32,27.32,1162300.0,27.45,27.46,27.32,27.32,1162300.0
2009-06-23 09:30:00,27.36,27.61,27.31,27.33,236500.0,27.36,27.61,27.31,27.33,236500.0
2009-06-23 09:40:00,27.33,27.4,27.23,27.37,202600.0,27.33,27.4,27.23,27.37,202600.0
2009-06-23 09:50:00,27.38,27.5,27.35,27.4,242900.0,27.38,27.5,27.35,27.4,242900.0
2009-06-23 10:00:00,27.39,27.47,27.3,27.33,237100.0,27.39,27.47,27.3,27.33,237100.0
2009-06-23 10:10:00,27.34,27.4,27.2,27.38,184000.0,27.34,27.4,27.2,27.38,184000.0
2009-06-23 10:20:00,27.37,27.5,27.37,27.45,425700.0,27.37,27.5,27.37,27.45,425700.0
2009-06-23 10:30:00,27.45,27.58,27.43,27.52,376800.0,27.45,27.58,27.43,27.52,376800.0
2009-06-23 10:40:00,27.52,27.54,27.43,27.5,237400.0,27.52,27.54,27.43,27.5,237400.0
2009-06-23 10:50:00,27.5,27.56,27.45,27.53,205800.0,27.5,27.56,27.45,27.53,205800.0
2009-06-23 11:00:00,27.52,27.55,27.39,27.42,123600.0,27.52,27.55,27.39,27.42,123600.0
2009-06-23 11:10:00,27.42,27.55,27.4,27.53,203100.0,27.42,27.55,27.4,27.53,203100.0
2009-06-23 11:20:00,27.53,27.59,27.51,27.55,219200.0,27.53,27.59,27.51,27.55,219200.0
2009-06-23 11:30:00,27.56,27.72,27.56,27.68,246200.0,27.56,27.72,27.56,27.68,246200.0
2009-06-23 11:40:00,27.68,27.78,27.67,27.77,309400.0,27.68,27.78,27.67,27.77,309400.0
2009-06-23 11:50:00,27.78,27.84,27.74,27.79,184500.0,27.78,27.84,27.74,27.79,184500.0
2009-06-23 12:00:00,27.79,27.81,27.68,27.7,127500.0,27.79,27.81,27.68,27.7,127500.0
2009-06-23 12:10:00,27.69,27.69,27.61,27.66,70300.0,27.69,27.69,27.61,27.66,70300.0
2009-06-23 12:20:00,27.66,27.69,27.59,27.6,132100.0,27.66,27.69,27.59,27.6,132100.0
2009-06-23 12:30:00,27.6,27.65,27.56,27.59,133800.0,27.6,27.65,27.56,27.59,133800.0
2009-06-23 12:40:00,27.6,27.6,27.53,27.57,192600.0,27.6,27.6,27.53,27.57,192600.0
2009-06-23 12:50:00,27.58,27.59,27.5,27.51,83900.0,27.58,27.59,27.5,27.51,83900.0
2009-06-23 13:00:00,27.51,27.61,27.5,27.58,167300.0,27.51,27.61,27.5,27.58,167300.0
2009-06-23 13:10:00,27.59,27.65,27.57,27.64,94500.0,27.59,27.65,27.57,27.64,94500.0
2009-06-23 13:20:00,27.64,27.65,27.6,27.62,46800.0,27.64,27.65,27.6,27.62,46800.0
2009-06-23 13:30:00,27.61,27.66,27.6,27.65,72200.0,27.61,27.66,27.6,27.65,72200.0
2009-06-23 13:40:00,27.65,27.65,27.57,27.62,93700.0,27.65,27.65,27.57,27.62,93700.0
2009-06-23 13:50:00,27.61,27.66,27.57,27.58,195600.0,27.61,27.66,27.57,27.58,195600.0
2009-06-23 14:00:00,27.57,27.65,27.54,27.63,161000.0,27.57,27.65,27.54,27.63,161000.0
2009-06-23 14:10:00,27.64,27.68,27.61,27.64,194200.0,27.64,27.68,27.61,27.64,194200.0
2009-06-23 14:20:00,27.65,27.66,27.61,27.63,82500.0,27.65,27.66,27.61,27.63,82500.0
2009-06-23 14:30:00,27.63,27.64,27.54,27.56,62100.0,27.63,27.64,27.54,27.56,62100.0
2009-06-23 14:40:00,27.57,27.66,27.52,27.65,118600.0,27.57,27.66,27.52,27.65,118600.0
2009-06-23 14:50:00,27.65,27.67,27.59,27.62,208800.0,27.65,27.67,27.59,27.62,208800.0
2009-06-23 15:00:00,27.63,27.66,27.6,27.6,164400.0,27.63,27.66,27.6,27.6,164400.0
2009-06-23 15:10:00,27.6,27.64,27.59,27.6,235800.0,27.6,27.64,27.59,27.6,235800.0
2009-06-23 15:20:00,27.6,27.75,27.59,27.73,149500.0,27.6,27.75,27.59,27.73,149500.0
2009-06-23 15:30:00,27.73,27.78,27.66,27.76,349500.0,27.73,27.78,27.66,27.76,349500.0
2009-06-23 15:40:00,27.76,27.77,27.69,27.77,188600.0,27.76,27.77,27.69,27.77,188600.0
2009-06-23 15:50:00,27.77,27.8,27.64,27.71,538500.0,27.77,27.8,27.64,27.71,538500.0
2009-06-24 09:30:00,27.6,27.98,27.5,27.91,282500.0,27.6,27.98,27.5,27.91,282500.0
2009-06-24 09:40:00,27.92,28.06,27.91,28.03,194600.0,27.92,28.06,27.91,28.03,194600.0
2009-06-24 09:50:00,28.03,28.1,28.0,28.1,183400.0,28.03,28.1,28.0,28.1,183400.0
2009-06-24 10:00:00,28.09,28.23,27.99,28.18,234800.0,28.09,28.23,27.99,28.18,234800.0
2009-06-24 10:10:00,28.18,28.25,28.15,28.24,159700.0,28.18,28.25,28.15,28.24,159700.0
2009-06-24 10:20:00,28.24,28.27,28.19,28.2,169100.0,28.24,28.27,28.19,28.2,169100.0
2009-06-24 10:30:00,28.2,28.29,28.18,28.26,104000.0,28.2,28.29,28.18,28.26,104000.0
2009-06-24 10:40:00,28.25,28.31,28.21,28.3,85400.0,28.25,28.31,28.21,28.3,85400.0
2009-06-24 10:50:00,28.3,28.37,28.28,28.33,150100.0,28.3,28.37,28.28,28.33,150100.0
2009-06-24 11:00:00,28.32,28.38,28.31,28.32,90800.0,28.32,28.38,28.31,28.32,90800.0
2009-06-24 11:10:00,28.32,28.32,28.26,28.27,69200.0,28.32,28.32,28.26,28.27,69200.0
2009-06-24 11:20:00,28.27,28.36,28.26,28.29,133100.0,28.27,28.36,28.26,28.29,133100.0
2009-06-24 11:30:00,28.3,28.31,28.29,28.29,92000.0,28.3,28.31,28.29,28.29,92000.0
2009-06-24 11:40:00,28.29,28.3,28.25,28.26,126800.0,28.29,28.3,28.25,28.26,126800.0
2009-06-24 11:50:00,28.26,28.28,28.24,28.25,89800.0,28.26,28.28,28.24,28.25,89800.0
2009-06-24 12:00:00,28.25,28.26,28.11,28.14,208600.0,28.25,28.26,28.11,28.14,208600.0
2009-06-24 12:10:00,28.13,28.14,28.06,28.09,145600.0,28.13,28.14,28.06,28.09,145600.0
2009-06-24 12:20:00,28.08,28.1,28.03,28.07,200300.0,28.08,28.1,28.03,28.07,200300.0
2009-06-24 12:30:00,28.07,28.08,28.04,28.04,114300.0,28.07,28.08,28.04,28.04,114300.0
2009-06-24 12:40:00,28.05,28.07,28.01,28.06,129500.0,28.05,28.07,28.01,28.06,129500.0
2009-06-24 12:50:00,28.05,28.06,28.02,28.02,52800.0,28.05,28.06,28.02,28.02,52800.0
2009-06-24 13:00:00,28.02,28.07,28.02,28.07,111000.0,28.02,28.07,28.02,28.07,111000.0
2009-06-24 13:10:00,28.06,28.07,28.02,28.06,78500.0,28.06,28.07,28.02,28.06,78500.0
2009-06-24 13:20:00,28.05,28.06,27.99,28.0,62100.0,28.05,28.06,27.99,28.0,62100.0
2009-06-24 13:30:00,28.0,28.01,27.88,27.91,344000.0,28.0,28.01,27.88,27.91,344000.0
2009-06-24 13:40:00,27.9,27.96,27.85,27.87,124500.0,27.9,27.96,27.85,27.87,124500.0
2009-06-24 13:50:00,27.86,27.91,27.86,27.87,111400.0,27.86,27.91,27.86,27.87,111400.0
2009-06-24 14:00:00,27.88,27.96,27.88,27.9,103000.0,27.88,27.96,27.88,27.9,103000.0
2009-06-24 14:10:00,27.91,27.93,27.77,27.86,145200.0,27.91,27.93,27.77,27.86,145200.0
2009-06-24 14:20:00,27.87,27.99,27.69,27.75,193500.0,27.87,27.99,27.69,27.75,193500.0
2009-06-24 14:30:00,27.75,27.77,27.56,27.59,218200.0,27.75,27.77,27.56,27.59,218200.0
2009-06-24 14:40:00,27.59,27.81,27.58,27.69,287400.0,27.59,27.81,27.58,27.69,287400.0
2009-06-24 14:50:00,27.7,27.83,27.69,27.75,171900.0,27.7,27.83,27.69,27.75,171900.0
2009-06-24 15:00:00,27.76,27.78,27.53,27.55,352400.0,27.76,27.78,27.53,27.55,352400.0
2009-06-24 15:10:00,27.56,27.61,27.5,27.56,225500.0,27.56,27.61,27.5,27.56,225500.0
2009-06-24 15:20:00,27.55,27.74,27.54,27.69,197400.0,27.55,27.74,27.54,27.69,197400.0
2009-06-24 15:30:00,27.69,27.7,27.57,27.67,299900.0,27.69,27.7,27.57,27.67,299900.0
2009-06-24 15:40:00,27.68,27.78,27.59,27.78,250000.0,27.68,27.78,27.59,27.78,250000.0
2009-06-24 15:50:00,27.77,27.82,27.67,27.73,475300.0,27.77,27.82,27.67,27.73,475300.0
2009-06-25 09:30:00,27.86,27.87,27.41,27.62,370900.0,27.86,27.87,27.41,27.62,370900.0
2009-06-25 09:40:00,27.63,27.88,27.57,27.85,203400.0,27.63,27.88,27.57,27.85,203400.0
2009-06-25 09:50:00,27.85,28.11,27.85,28.01,370800.0,27.85,28.11,27.85,28.01,370800.0
2009-06-25 10:00:00,28.0,28.21,28.0,28.18,156500.0,28.0,28.21,28.0,28.18,156500.0
2009-06-25 10:10:00,28.18,28.36,28.18,28.32,169000.0,28.18,28.36,28.18,28.32,169000.0
2009-06-25 10:20:00,28.31,28.38,28.25,28.34,96300.0,28.31,28.38,28.25,28.34,96300.0
2009-06-25 10:30:00,28.34,28.36,28.29,28.33,186300.0,28.34,28.36,28.29,28.33,186300.0
2009-06-25 10:40:00,28.34,28.34,28.21,28.25,74200.0,28.34,28.34,28.21,28.25,74200.0
2009-06-25 10:50:00,28.25,28.28,28.15,28.21,146300.0,28.25,28.28,28.15,28.21,146300.0
2009-06-25 11:00:00,28.21,28.32,28.18,28.31,86100.0,28.21,28.32,28.18,28.31,86100.0
2009-06-25 11:10:00,28.31,28.32,28.23,28.25,100100.0,28.31,28.32,28.23,28.25,100100.0
2009-06-25 11:20:00,28.25,28.44,28.24,28.44,124700.0,28.25,28.44,28.24,28.44,124700.0
2009-06-25 11:30:00,28.45,28.52,28.42,28.49,106200.0,28.45,28.52,28.42,28.49,106200.0
2009-06-25 11:40:00,28.49,28.52,28.35,28.43,147300.0,28.49,28.52,28.35,28.43,147300.0
2009-06-25 11:50:00,28.43,28.5,28.4,28.49,109900.0,28.43,28.5,28.4,28.49,109900.0
2009-06-25 12:00:00,28.49,28.59,28.45,28.57,142600.0,28.49,28.59,28.45,28.57,142600.0
2009-06-25 12:10:00,28.56,28.59,28.5,28.53,51000.0,28.56,28.59,28.5,28.53,51000.0
2009-06-25 12:20:00,28.53,28.56,28.5,28.55,29700.0,28.53,28.56,28.5,28.55,29700.0
2009-06-25 12:30:00,28.55,28.59,28.48,28.5,42700.0,28.55,28.59,28.48,28.5,42700.0
2009-06-25 12:40:00,28.5,28.55,28.49,28.53,38000.0,28.5,28.55,28.49,28.53,38000.0
2009-06-25 12:50:00,28.53,28.53,28.41,28.41,84700.0,28.53,28.53,28.41,28.41,84700.0
2009-06-25 13:00:00,28.41,28.63,28.38,28.62,120500.0,28.41,28.63,28.38,28.62,120500.0
2009-06-25 13:10:00,28.61,28.64,28.54,28.61,114900.0,28.61,28.64,28.54,28.61,114900.0
2009-06-25 13:20:00,28.6,28.64,28.53,28.56,82100.0,28.6,28.64,28.53,28.56,82100.0
2009-06-25 13:30:00,28.56,28.59,28.51,28.53,55200.0,28.56,28.59,28.51,28.53,55200.0
2009-06-25 13:40:00,28.53,28.54,28.47,28.5,48400.0,28.53,28.54,28.47,28.5,48400.0
2009-06-25 13:50:00,28.5,28.5,28.43,28.46,84900.0,28.5,28.5,28.43,28.46,84900.0
2009-06-25 14:00:00,28.47,28.49,28.37,28.38,114700.0,28.47,28.49,28.37,28.38,114700.0
2009-06-25 14:10:00,28.38,28.4,28.27,28.29,117400.0,28.38,28.4,28.27,28.29,117400.0
2009-06-25 14:20:00,28.3,28.39,28.3,28.35,90800.0,28.3,28.39,28.3,28.35,90800.0
2009-06-25 14:30:00,28.36,28.4,28.31,28.33,134300.0,28.36,28.4,28.31,28.33,134300.0
2009-06-25 14:40:00,28.34,28.45,28.31,28.44,144900.0,28.34,28.45,28.31,28.44,144900.0
2009-06-25 14:50:00,28.43,28.49,28.35,28.41,158000.0,28.43,28.49,28.35,28.41,158000.0
2009-06-25 15:00:00,28.42,28.54,28.39,28.51,122900.0,28.42,28.54,28.39,28.51,122900.0
2009-06-25 15:10:00,28.51,28.55,28.4,28.44,173600.0,28.51,28.55,28.4,28.44,173600.0
2009-06-25 15:20:00,28.44,28.46,28.35,28.42,247200.0,28.44,28.46,28.35,28.42,247200.0
2009-06-25 15:30:00,28.42,28.43,28.23,28.32,222800.0,28.42,28.43,28.23,28.32,222800.0
2009-06-25 15:40:00,28.32,28.49,28.32,28.46,235700.0,28.32,28.49,28.32,28.46,235700.0
2009-06-25 15:50:00,28.48,28.53,28.44,28.53,755500.0,28.48,28.53,28.44,28.53,755500.0
2009-06-26 09:30:00,27.5,28.23,27.48,28.03,291000.0,27.5,28.23,27.48,28.03,291000.0
2009-06-26 09:40:00,28.04,28.25,28.04,28.11,122400.0,28.04,28.25,28.04,28.11,122400.0
2009-06-26 09:50:00,28.11,28.21,28.0,28.08,192400.0,28.11,28.21,28.0,28.08,192400.0
2009-06-26 10:00:00,28.08,28.17,28.0,28.01,116500.0,28.08,28.17,28.0,28.01,116500.0
2009-06-26 10:10:00,28.02,28.08,27.89,27.99,120600.0,28.02,28.08,27.89,27.99,120600.0
2009-06-26 10:20:00,27.98,28.14,27.98,28.01,179700.0,27.98,28.14,27.98,28.01,179700.0
2009-06-26 10:30:00,28.03,28.05,27.88,27.88,242900.0,28.03,28.05,27.88,27.88,242900.0
2009-06-26 10:40:00,27.88,27.9,27.76,27.79,236000.0,27.88,27.9,27.76,27.79,236000.0
2009-06-26 10:50:00,27.78,27.81,27.71,27.76,149000.0,27.78,27.81,27.71,27.76,149000.0
2009-06-26 11:00:00,27.76,27.82,27.68,27.81,136100.0,27.76,27.82,27.68,27.81,136100.0
2009-06-26 11:10:00,27.81,27.85,27.78,27.81,130200.0,27.81,27.85,27.78,27.81,130200.0
2009-06-26 11:20:00,27.8,27.93,27.79,27.9,123100.0,27.8,27.93,27.79,27.9,123100.0
2009-06-26 11:30:00,27.91,27.94,27.86,27.91,196900.0,27.91,27.94,27.86,27.91,196900.0
2009-06-26 11:40:00,27.92,27.93,27.81,27.83,158300.0,27.92,27.93,27.81,27.83,158300.0
2009-06-26 11:50:00,27.83,27.88,27.81,27.84,70300.0,27.83,27.88,27.81,27.84,70300.0
2009-06-26 12:00:00,27.84,27.95,27.83,27.93,138800.0,27.84,27.95,27.83,27.93,138800.0
2009-06-26 12:10:00,27.94,28.07,27.92,28.02,269400.0,27.94,28.07,27.92,28.02,269400.0
2009-06-26 12:20:00,28.02,28.09,28.01,28.05,96400.0,28.02,28.09,28.01,28.05,96400.0
2009-06-26 12:30:00,28.06,28.07,28.0,28.0,92300.0,28.06,28.07,28.0,28.0,92300.0
2009-06-26 12:40:00,28.0,28.1,27.96,28.1,71800.0,28.0,28.1,27.96,28.1,71800.0
2009-06-26 12:50:00,28.11,28.17,28.1,28.14,113500.0,28.11,28.17,28.1,28.14,113500.0
2009-06-26 13:00:00,28.14,28.19,28.13,28.17,111900.0,28.14,28.19,28.13,28.17,111900.0
2009-06-26 13:10:00,28.17,28.2,28.15,28.19,64100.0,28.17,28.2,28.15,28.19,64100.0
2009-06-26 13:20:00,28.19,28.24,28.17,28.2,70500.0,28.19,28.24,28.17,28.2,70500.0
2009-06-26 13:30:00,28.2,28.23,28.14,28.17,88800.0,28.2,28.23,28.14,28.17,88800.0
2009-06-26 13:40:00,28.17,28.19,28.12,28.14,51500.0,28.17,28.19,28.12,28.14,51500.0
2009-06-26 13:50:00,28.14,28.19,28.12,28.13,43400.0,28.14,28.19,28.12,28.13,43400.0
2009-06-26 14:00:00,28.13,28.15,28.09,28.13,50100.0,28.13,28.15,28.09,28.13,50100.0
2009-06-26 14:10:00,28.14,28.18,28.1,28.11,81800.0,28.14,28.18,28.1,28.11,81800.0
2009-06-26 14:20:00,28.11,28.15,28.11,28.13,30500.0,28.11,28.15,28.11,28.13,30500.0
2009-06-26 14:30:00,28.13,28.18,28.1,28.13,56600.0,28.13,28.18,28.1,28.13,56600.0
2009-06-26 14:40:00,28.14,28.19,28.11,28.11,91500.0,28.14,28.19,28.11,28.11,91500.0
2009-06-26 14:50:00,28.11,28.23,28.11,28.22,75200.0,28.11,28.23,28.11,28.22,75200.0
2009-06-26 15:00:00,28.22,28.27,28.18,28.19,252400.0,28.22,28.27,28.18,28.19,252400.0
2009-06-26 15:10:00,28.2,28.21,28.16,28.18,103600.0,28.2,28.21,28.16,28.18,103600.0
2009-06-26 15:20:00,28.17,28.24,28.16,28.22,126500.0,28.17,28.24,28.16,28.22,126500.0
2009-06-26 15:30:00,28.22,28.25,28.18,28.21,141200.0,28.22,28.25,28.18,28.21,141200.0
2009-06-26 15:40:00,28.22,28.31,28.22,28.29,353800.0,28.22,28.31,28.22,28.29,353800.0
2009-06-26 15:50:00,28.29,28.29,28.15,28.24,561100.0,28.29,28.29,28.15,28.24,561100.0
2009-06-29 09:30:00,28.13,28.44,28.05,28.41,120400.0,28.13,28.44,28.05,28.41,120400.0
2009-06-29 09:40:00,28.41,28.47,28.27,28.29,97600.0,28.41,28.47,28.27,28.29,97600.0
2009-06-29 09:50:00,28.28,28.38,28.23,28.37,191900.0,28.28,28.38,28.23,28.37,191900.0
2009-06-29 10:00:00,28.38,28.39,28.18,28.3,100600.0,28.38,28.39,28.18,28.3,100600.0
2009-06-29 10:10:00,28.3,28.53,28.28,28.5,149200.0,28.3,28.53,28.28,28.5,149200.0
2009-06-29 10:20:00,28.51,28.62,28.5,28.62,149500.0,28.51,28.62,28.5,28.62,149500.0
2009-06-29 10:30:00,28.62,28.7,28.6,28.65,150200.0,28.62,28.7,28.6,28.65,150200.0
2009-06-29 10:40:00,28.66,28.7,28.6,28.62,118400.0,28.66,28.7,28.6,28.62,118400.0
2009-06-29 10:50:00,28.62,28.68,28.54,28.55,51700.0,28.62,28.68,28.54,28.55,51700.0
2009-06-29 11:00:00,28.54,28.59,28.47,28.59,106900.0,28.54,28.59,28.47,28.59,106900.0
2009-06-29 11:10:00,28.58,28.67,28.57,28.63,86700.0,28.58,28.67,28.57,28.63,86700.0
2009-06-29 11:20:00,28.63,28.68,28.62,28.66,56700.0,28.63,28.68,28.62,28.66,56700.0
2009-06-29 11:30:00,28.67,28.72,28.62,28.62,70300.0,28.67,28.72,28.62,28.62,70300.0
2009-06-29 11:40:00,28.62,28.64,28.59,28.63,55100.0,28.62,28.64,28.59,28.63,55100.0
2009-06-29 11:50:00,28.63,28.72,28.61,28.72,71100.0,28.63,28.72,28.61,28.72,71100.0
2009-06-29 12:00:00,28.74,28.75,28.67,28.73,55300.0,28.74,28.75,28.67,28.73,55300.0
2009-06-29 12:10:00,28.73,28.74,28.69,28.73,31300.0,28.73,28.74,28.69,28.73,31300.0
2009-06-29 12:20:00,28.73,28.73,28.68,28.68,59100.0,28.73,28.73,28.68,28.68,59100.0
2009-06-29 12:30:00,28.68,28.76,28.66,28.66,69500.0,28.68,28.76,28.66,28.66,69500.0
2009-06-29 12:40:00,28.67,28.69,28.64,28.66,40900.0,28.67,28.69,28.64,28.66,40900.0
2009-06-29 12:50:00,28.67,28.67,28.6,28.61,39800.0,28.67,28.67,28.6,28.61,39800.0
2009-06-29 13:00:00,28.61,28.65,28.6,28.61,37100.0,28.61,28.65,28.6,28.61,37100.0
2009-06-29 13:10:00,28.62,28.67,28.6,28.62,33800.0,28.62,28.67,28.6,28.62,33800.0
2009-06-29 13:20:00,28.61,28.62,28.56,28.58,53500.0,28.61,28.62,28.56,28.58,53500.0
2009-06-29 13:30:00,28.59,28.65,28.58,28.65,37500.0,28.59,28.65,28.58,28.65,37500.0
2009-06-29 13:40:00,28.65,28.67,28.6,28.61,52500.0,28.65,28.67,28.6,28.61,52500.0
2009-06-29 13:50:00,28.61,28.61,28.48,28.56,187800.0,28.61,28.61,28.48,28.56,187800.0
2009-06-29 14:00:00,28.57,28.57,28.46,28.53,116100.0,28.57,28.57,28.46,28.53,116100.0
2009-06-29 14:10:00,28.54,28.6,28.5,28.57,79800.0,28.54,28.6,28.5,28.57,79800.0
2009-06-29 14:20:00,28.56,28.57,28.51,28.53,55800.0,28.56,28.57,28.51,28.53,55800.0
2009-06-29 14:30:00,28.54,28.63,28.53,28.57,76900.0,28.54,28.63,28.53,28.57,76900.0
2009-06-29 14:40:00,28.56,28.63,28.55,28.57,111400.0,28.56,28.63,28.55,28.57,111400.0
2009-06-29 14:50:00,28.57,28.66,28.56,28.63,96300.0,28.57,28.66,28.56,28.63,96300.0
2009-06-29 15:00:00,28.63,28.63,28.59,28.62,56900.0,28.63,28.63,28.59,28.62,56900.0
2009-06-29 15:10:00,28.62,28.67,28.6,28.65,110900.0,28.62,28.67,28.6,28.65,110900.0
2009-06-29 15:20:00,28.65,28.68,28.64,28.65,104500.0,28.65,28.68,28.64,28.65,104500.0
2009-06-29 15:30:00,28.64,28.64,28.52,28.55,207200.0,28.64,28.64,28.52,28.55,207200.0
2009-06-29 15:40:00,28.56,28.62,28.51,28.53,204100.0,28.56,28.62,28.51,28.53,204100.0
2009-06-29 15:50:00,28.53,28.63,28.51,28.59,525500.0,28.53,28.63,28.51,28.59,525500.0
2009-06-30 09:30:00,28.76,28.79,28.52,28.66,247300.0,28.76,28.79,28.52,28.66,247300.0
2009-06-30 09:40:00,28.67,28.77,28.66,28.75,121700.0,28.67,28.77,28.66,28.75,121700.0
2009-06-30 09:50:00,28.75,28.76,28.57,28.67,164800.0,28.75,28.76,28.57,28.67,164800.0
2009-06-30 10:00:00,28.67,28.67,28.2,28.35,307200.0,28.67,28.67,28.2,28.35,307200.0
2009-06-30 10:10:00,28.35,28.36,28.16,28.19,131600.0,28.35,28.36,28.16,28.19,131600.0
2009-06-30 10:20:00,28.2,28.21,28.08,28.1,95500.0,28.2,28.21,28.08,28.1,95500.0
2009-06-30 10:30:00,28.09,28.09,27.94,28.03,158100.0,28.09,28.09,27.94,28.03,158100.0
2009-06-30 10:40:00,28.04,28.23,28.02,28.22,115600.0,28.04,28.23,28.02,28.22,115600.0
2009-06-30 10:50:00,28.22,28.3,28.18,28.25,190800.0,28.22,28.3,28.18,28.25,190800.0
2009-06-30 11:00:00,28.26,28.28,28.21,28.22,194100.0,28.26,28.28,28.21,28.22,194100.0
2009-06-30 11:10:00,28.21,28.3,28.2,28.3,96800.0,28.21,28.3,28.2,28.3,96800.0
2009-06-30 11:20:00,28.3,28.31,28.23,28.26,42000.0,28.3,28.31,28.23,28.26,42000.0
2009-06-30 11:30:00,28.26,28.27,28.21,28.26,107200.0,28.26,28.27,28.21,28.26,107200.0
2009-06-30 11:40:00,28.26,28.3,28.25,28.28,60200.0,28.26,28.3,28.25,28.28,60200.0
2009-06-30 11:50:00,28.27,28.29,28.25,28.26,47100.0,28.27,28.29,28.25,28.26,47100.0
2009-06-30 12:00:00,28.27,28.28,28.25,28.26,32800.0,28.27,28.28,28.25,28.26,32800.0
2009-06-30 12:10:00,28.26,28.28,28.19,28.2,37800.0,28.26,28.28,28.19,28.2,37800.0
2009-06-30 12:20:00,28.19,28.25,28.12,28.25,37900.0,28.19,28.25,28.12,28.25,37900.0
2009-06-30 12:30:00,28.24,28.3,28.19,28.2,42800.0,28.24,28.3,28.19,28.2,42800.0
2009-06-30 12:40:00,28.2,28.25,28.2,28.21,22000.0,28.2,28.25,28.2,28.21,22000.0
2009-06-30 12:50:00,28.21,28.22,28.18,28.19,23800.0,28.21,28.22,28.18,28.19,23800.0
2009-06-30 13:00:00,28.2,28.2,28.12,28.15,37100.0,28.2,28.2,28.12,28.15,37100.0
2009-06-30 13:10:00,28.15,28.18,28.1,28.11,26700.0,28.15,28.18,28.1,28.11,26700.0
2009-06-30 13:20:00,28.1,28.16,28.1,28.13,30800.0,28.1,28.16,28.1,28.13,30800.0
2009-06-30 13:30:00,28.12,28.13,28.1,28.11,26500.0,28.12,28.13,28.1,28.11,26500.0
2009-06-30 13:40:00,28.11,28.15,28.1,28.12,26300.0,28.11,28.15,28.1,28.12,26300.0
2009-06-30 13:50:00,28.12,28.14,28.09,28.14,73200.0,28.12,28.14,28.09,28.14,73200.0
2009-06-30 14:00:00,28.14,28.2,28.11,28.16,109200.0,28.14,28.2,28.11,28.16,109200.0
2009-06-30 14:10:00,28.17,28.21,28.15,28.19,177300.0,28.17,28.21,28.15,28.19,177300.0
2009-06-30 14:20:00,28.19,28.25,28.17,28.22,127400.0,28.19,28.25,28.17,28.22,127400.0
2009-06-30 14:30:00,28.22,28.23,28.19,28.21,117300.0,28.22,28.23,28.19,28.21,117300.0
2009-06-30 14:40:00,28.22,28.27,28.16,28.16,120900.0,28.22,28.27,28.16,28.16,120900.0
2009-06-30 14:50:00,28.17,28.23,28.16,28.19,117500.0,28.17,28.23,28.16,28.19,117500.0
2009-06-30 15:00:00,28.19,28.21,28.12,28.18,82700.0,28.19,28.21,28.12,28.18,82700.0
2009-06-30 15:10:00,28.18,28.25,28.17,28.2,121400.0,28.18,28.25,28.17,28.2,121400.0
2009-06-30 15:20:00,28.19,28.32,28.19,28.28,121300.0,28.19,28.32,28.19,28.28,121300.0
2009-06-30 15:30:00,28.28,28.38,28.28,28.32,166100.0,28.28,28.38,28.28,28.32,166100.0
2009-06-30 15:40:00,28.32,28.45,28.29,28.42,207000.0,28.32,28.45,28.29,28.42,207000.0
2009-06-30 15:50:00,28.42,28.42,28.19,28.32,911500.0,28.42,28.42,28.19,28.32,911500.0
2009-07-01 09:30:00,28.38,28.92,28.38,28.75,315900.0,28.38,28.92,28.38,28.75,315900.0
2009-07-01 09:40:00,28.77,28.92,28.76,28.85,124400.0,28.77,28.92,28.76,28.85,124400.0
2009-07-01 09:50:00,28.83,28.94,28.83,28.88,138100.0,28.83,28.94,28.83,28.88,138100.0
2009-07-01 10:00:00,28.89,28.91,28.74,28.83,190600.0,28.89,28.91,28.74,28.83,190600.0
2009-07-01 10:10:00,28.82,29.04,28.81,29.02,180700.0,28.82,29.04,28.81,29.02,180700.0
2009-07-01 10:20:00,29.02,29.12,28.96,29.09,214900.0,29.02,29.12,28.96,29.09,214900.0
2009-07-01 10:30:00,29.09,29.15,29.06,29.11,143500.0,29.09,29.15,29.06,29.11,143500.0
2009-07-01 10:40:00,29.11,29.19,29.09,29.13,128800.0,29.11,29.19,29.09,29.13,128800.0
2009-07-01 10:50:00,29.13,29.13,29.01,29.02,155200.0,29.13,29.13,29.01,29.02,155200.0
2009-07-01 11:00:00,29.02,29.09,29.0,29.06,163200.0,29.02,29.09,29.0,29.06,163200.0
2009-07-01 11:10:00,29.06,29.15,29.04,29.05,119000.0,29.06,29.15,29.04,29.05,119000.0
2009-07-01 11:20:00,29.04,29.06,28.93,28.96,112300.0,29.04,29.06,28.93,28.96,112300.0
2009-07-01 11:30:00,28.97,29.04,28.97,28.98,118800.0,28.97,29.04,28.97,28.98,118800.0
2009-07-01 11:40:00,28.99,29.03,28.95,29.02,106300.0,28.99,29.03,28.95,29.02,106300.0
2009-07-01 11:50:00,29.02,29.06,28.98,29.03,107900.0,29.02,29.06,28.98,29.03,107900.0
2009-07-01 12:00:00,29.03,29.03,28.95,28.97,65900.0,29.03,29.03,28.95,28.97,65900.0
2009-07-01 12:10:00,28.97,28.97,28.87,28.9,88200.0,28.97,28.97,28.87,28.9,88200.0
2009-07-01 12:20:00,28.9,28.95,28.89,28.92,74800.0,28.9,28.95,28.89,28.92,74800.0
2009-07-01 12:30:00,28.92,28.94,28.88,28.88,48500.0,28.92,28.94,28.88,28.88,48500.0
2009-07-01 12:40:00,28.87,28.88,28.84,28.85,57400.0,28.87,28.88,28.84,28.85,57400.0
2009-07-01 12:50:00,28.85,28.85,28.8,28.8,85800.0,28.85,28.85,28.8,28.8,85800.0
2009-07-01 13:00:00,28.8,28.84,28.74,28.82,101200.0,28.8,28.84,28.74,28.82,101200.0
2009-07-01 13:10:00,28.82,28.9,28.82,28.85,83400.0,28.82,28.9,28.82,28.85,83400.0
2009-07-01 13:20:00,28.86,28.91,28.84,28.9,95800.0,28.86,28.91,28.84,28.9,95800.0
2009-07-01 13:30:00,28.89,28.93,28.87,28.91,77300.0,28.89,28.93,28.87,28.91,77300.0
2009-07-01 13:40:00,28.91,28.93,28.88,28.91,117000.0,28.91,28.93,28.88,28.91,117000.0
2009-07-01 13:50:00,28.91,28.95,28.91,28.92,73600.0,28.91,28.95,28.91,28.92,73600.0
2009-07-01 14:00:00,28.92,28.92,28.72,28.75,102700.0,28.92,28.92,28.72,28.75,102700.0
2009-07-01 14:10:00,28.76,28.78,28.7,28.74,66900.0,28.76,28.78,28.7,28.74,66900.0
2009-07-01 14:20:00,28.75,28.77,28.71,28.75,57000.0,28.75,28.77,28.71,28.75,57000.0
2009-07-01 14:30:00,28.76,28.81,28.68,28.8,97900.0,28.76,28.81,28.68,28.8,97900.0
2009-07-01 14:40:00,28.8,28.82,28.76,28.81,70000.0,28.8,28.82,28.76,28.81,70000.0
2009-07-01 14:50:00,28.81,28.83,28.7,28.75,116800.0,28.81,28.83,28.7,28.75,116800.0
2009-07-01 15:00:00,28.74,28.82,28.74,28.8,103900.0,28.74,28.82,28.74,28.8,103900.0
2009-07-01 15:10:00,28.81,28.81,28.75,28.77,117800.0,28.81,28.81,28.75,28.77,117800.0
2009-07-01 15:20:00,28.77,28.83,28.66,28.67,138600.0,28.77,28.83,28.66,28.67,138600.0
2009-07-01 15:30:00,28.67,28.7,28.62,28.68,171200.0,28.67,28.7,28.62,28.68,171200.0
2009-07-01 15:40:00,28.68,28.71,28.57,28.59,179600.0,28.68,28.71,28.57,28.59,179600.0
2009-07-01 15:50:00,28.59,28.72,28.58,28.64,577600.0,28.59,28.72,28.58,28.64,577600.0
2009-07-02 09:30:00,28.11,28.47,27.84,27.88,254300.0,28.11,28.47,27.84,27.88,254300.0
2009-07-02 09:40:00,27.88,27.98,27.83,27.97,93400.0,27.88,27.98,27.83,27.97,93400.0
2009-07-02 09:50:00,27.97,28.01,27.76,27.84,155400.0,27.97,28.01,27.76,27.84,155400.0
2009-07-02 10:00:00,27.85,27.88,27.59,27.61,251400.0,27.85,27.88,27.59,27.61,251400.0
2009-07-02 10:10:00,27.62,27.67,27.59,27.62,98700.0,27.62,27.67,27.59,27.62,98700.0
2009-07-02 10:20:00,27.62,27.72,27.59,27.7,146500.0,27.62,27.72,27.59,27.7,146500.0
2009-07-02 10:30:00,27.7,27.78,27.67,27.78,120100.0,27.7,27.78,27.67,27.78,120100.0
2009-07-02 10:40:00,27.78,27.85,27.75,27.78,88200.0,27.78,27.85,27.75,27.78,88200.0
2009-07-02 10:50:00,27.78,27.83,27.75,27.8,109900.0,27.78,27.83,27.75,27.8,109900.0
2009-07-02 11:00:00,27.8,27.81,27.72,27.75,54300.0,27.8,27.81,27.72,27.75,54300.0
2009-07-02 11:10:00,27.75,27.77,27.71,27.71,84900.0,27.75,27.77,27.71,27.71,84900.0
2009-07-02 11:20:00,27.73,27.74,27.65,27.65,85500.0,27.73,27.74,27.65,27.65,85500.0
2009-07-02 11:30:00,27.66,27.67,27.6,27.63,50600.0,27.66,27.67,27.6,27.63,50600.0
2009-07-02 11:40:00,27.63,27.65,27.58,27.65,80400.0,27.63,27.65,27.58,27.65,80400.0
2009-07-02 11:50:00,27.65,27.7,27.64,27.7,60400.0,27.65,27.7,27.64,27.7,60400.0
2009-07-02 12:00:00,27.69,27.72,27.64,27.66,66600.0,27.69,27.72,27.64,27.66,66600.0
2009-07-02 12:10:00,27.65,27.68,27.63,27.66,33000.0,27.65,27.68,27.63,27.66,33000.0
2009-07-02 12:20:00,27.66,27.68,27.65,27.68,58000.0,27.66,27.68,27.65,27.68,58000.0
2009-07-02 12:30:00,27.67,27.69,27.65,27.68,56400.0,27.67,27.69,27.65,27.68,56400.0
2009-07-02 12:40:00,27.68,27.69,27.64,27.65,56800.0,27.68,27.69,27.64,27.65,56800.0
2009-07-02 12:50:00,27.65,27.67,27.64,27.64,20200.0,27.65,27.67,27.64,27.64,20200.0
2009-07-02 13:00:00,27.64,27.66,27.64,27.66,17100.0,27.64,27.66,27.64,27.66,17100.0
2009-07-02 13:10:00,27.65,27.69,27.64,27.67,54800.0,27.65,27.69,27.64,27.67,54800.0
2009-07-02 13:20:00,27.66,27.72,27.63,27.68,67400.0,27.66,27.72,27.63,27.68,67400.0
2009-07-02 13:30:00,27.69,27.69,27.63,27.66,58400.0,27.69,27.69,27.63,27.66,58400.0
2009-07-02 13:40:00,27.66,27.7,27.65,27.65,38600.0,27.66,27.7,27.65,27.65,38600.0
2009-07-02 13:50:00,27.66,27.66,27.6,27.65,65100.0,27.66,27.66,27.6,27.65,65100.0
2009-07-02 14:00:00,27.64,27.68,27.63,27.67,34600.0,27.64,27.68,27.63,27.67,34600.0
2009-07-02 14:10:00,27.66,27.7,27.63,27.67,112600.0,27.66,27.7,27.63,27.67,112600.0
2009-07-02 14:20:00,27.66,27.7,27.66,27.66,31800.0,27.66,27.7,27.66,27.66,31800.0
2009-07-02 14:30:00,27.66,27.75,27.63,27.73,66700.0,27.66,27.75,27.63,27.73,66700.0
2009-07-02 14:40:00,27.73,27.75,27.68,27.69,49300.0,27.73,27.75,27.68,27.69,49300.0
2009-07-02 14:50:00,27.68,27.74,27.68,27.73,27100.0,27.68,27.74,27.68,27.73,27100.0
2009-07-02 15:00:00,27.73,27.75,27.72,27.74,27700.0,27.73,27.75,27.72,27.74,27700.0
2009-07-02 15:10:00,27.74,27.75,27.7,27.74,60800.0,27.74,27.75,27.7,27.74,60800.0
2009-07-02 15:20:00,27.74,27.75,27.67,27.68,195200.0,27.74,27.75,27.67,27.68,195200.0
2009-07-02 15:30:00,27.69,27.75,27.65,27.73,204400.0,27.69,27.75,27.65,27.73,204400.0
2009-07-02 15:40:00,27.73,27.79,27.71,27.78,103500.0,27.73,27.79,27.71,27.78,103500.0
2009-07-02 15:50:00,27.77,27.77,27.63,27.64,532300.0,27.77,27.77,27.63,27.64,532300.0
2009-07-06 09:30:00,27.1,27.38,27.1,27.26,230000.0,27.1,27.38,27.1,27.26,230000.0
2009-07-06 09:40:00,27.28,27.39,27.24,27.39,130000.0,27.28,27.39,27.24,27.39,130000.0
2009-07-06 09:50:00,27.38,27.42,27.12,27.2,223200.0,27.38,27.42,27.12,27.2,223200.0
2009-07-06 10:00:00,27.2,27.25,27.05,27.05,292500.0,27.2,27.25,27.05,27.05,292500.0
2009-07-06 10:10:00,27.05,27.05,26.83,26.83,356500.0,27.05,27.05,26.83,26.83,356500.0
2009-07-06 10:20:00,26.83,27.02,26.81,26.98,361300.0,26.83,27.02,26.81,26.98,361300.0
2009-07-06 10:30:00,26.98,27.12,26.95,27.11,360600.0,26.98,27.12,26.95,27.11,360600.0
2009-07-06 10:40:00,27.11,27.18,27.11,27.12,144500.0,27.11,27.18,27.11,27.12,144500.0
2009-07-06 10:50:00,27.12,27.18,27.12,27.17,226400.0,27.12,27.18,27.12,27.17,226400.0
2009-07-06 11:00:00,27.17,27.21,27.16,27.2,170100.0,27.17,27.21,27.16,27.2,170100.0
2009-07-06 11:10:00,27.2,27.3,27.19,27.3,212800.0,27.2,27.3,27.19,27.3,212800.0
2009-07-06 11:20:00,27.29,27.38,27.28,27.37,254800.0,27.29,27.38,27.28,27.37,254800.0
2009-07-06 11:30:00,27.37,27.41,27.34,27.37,322900.0,27.37,27.41,27.34,27.37,322900.0
2009-07-06 11:40:00,27.38,27.38,27.28,27.28,97200.0,27.38,27.38,27.28,27.28,97200.0
2009-07-06 11:50:00,27.28,27.28,27.25,27.26,128100.0,27.28,27.28,27.25,27.26,128100.0
2009-07-06 12:00:00,27.26,27.27,27.21,27.21,72000.0,27.26,27.27,27.21,27.21,72000.0
2009-07-06 12:10:00,27.21,27.22,27.17,27.17,59100.0,27.21,27.22,27.17,27.17,59100.0
2009-07-06 12:20:00,27.17,27.19,27.08,27.1,90400.0,27.17,27.19,27.08,27.1,90400.0
2009-07-06 12:30:00,27.09,27.12,27.04,27.04,60000.0,27.09,27.12,27.04,27.04,60000.0
2009-07-06 12:40:00,27.04,27.05,27.04,27.05,35000.0,27.04,27.05,27.04,27.05,35000.0
2009-07-06 12:50:00,27.04,27.05,27.0,27.02,58500.0,27.04,27.05,27.0,27.02,58500.0
2009-07-06 13:00:00,27.02,27.03,26.99,27.0,67500.0,27.02,27.03,26.99,27.0,67500.0
2009-07-06 13:10:00,26.99,27.02,26.95,26.99,184700.0,26.99,27.02,26.95,26.99,184700.0
2009-07-06 13:20:00,26.99,27.07,26.98,27.06,114800.0,26.99,27.07,26.98,27.06,114800.0
2009-07-06 13:30:00,27.06,27.06,27.04,27.05,71100.0,27.06,27.06,27.04,27.05,71100.0
2009-07-06 13:40:00,27.05,27.05,27.02,27.02,60800.0,27.05,27.05,27.02,27.02,60800.0
2009-07-06 13:50:00,27.03,27.03,26.95,26.96,146200.0,27.03,27.03,26.95,26.96,146200.0
2009-07-06 14:00:00,26.97,26.97,26.93,26.93,98400.0,26.97,26.97,26.93,26.93,98400.0
2009-07-06 14:10:00,26.93,26.96,26.92,26.94,102200.0,26.93,26.96,26.92,26.94,102200.0
2009-07-06 14:20:00,26.95,26.98,26.91,26.97,83700.0,26.95,26.98,26.91,26.97,83700.0
2009-07-06 14:30:00,26.98,27.0,26.94,26.97,62100.0,26.98,27.0,26.94,26.97,62100.0
2009-07-06 14:40:00,26.98,27.07,26.96,27.04,193400.0,26.98,27.07,26.96,27.04,193400.0
2009-07-06 14:50:00,27.04,27.06,27.0,27.01,111400.0,27.04,27.06,27.0,27.01,111400.0
2009-07-06 15:00:00,27.02,27.08,27.0,27.0,229800.0,27.02,27.08,27.0,27.0,229800.0
2009-07-06 15:10:00,27.0,27.01,26.96,26.99,252600.0,27.0,27.01,26.96,26.99,252600.0
2009-07-06 15:20:00,26.99,27.01,26.96,26.97,160600.0,26.99,27.01,26.96,26.97,160600.0
2009-07-06 15:30:00,26.98,26.98,26.85,26.91,246400.0,26.98,26.98,26.85,26.91,246400.0
2009-07-06 15:40:00,26.92,27.08,26.91,27.05,257500.0,26.92,27.08,26.91,27.05,257500.0
2009-07-06 15:50:00,27.06,27.16,27.06,27.16,552800.0,27.06,27.16,27.06,27.16,552800.0
2009-07-07 09:30:00,27.0,27.21,26.99,27.01,188400.0,27.0,27.21,26.99,27.01,188400.0
2009-07-07 09:40:00,27.01,27.01,26.84,26.87,150900.0,27.01,27.01,26.84,26.87,150900.0
2009-07-07 09:50:00,26.89,26.92,26.76,26.77,125200.0,26.89,26.92,26.76,26.77,125200.0
2009-07-07 10:00:00,26.76,26.76,26.63,26.71,236700.0,26.76,26.76,26.63,26.71,236700.0
2009-07-07 10:10:00,26.7,26.75,26.64,26.69,218700.0,26.7,26.75,26.64,26.69,218700.0
2009-07-07 10:20:00,26.68,26.83,26.68,26.76,88700.0,26.68,26.83,26.68,26.76,88700.0
2009-07-07 10:30:00,26.77,26.8,26.68,26.69,160500.0,26.77,26.8,26.68,26.69,160500.0
2009-07-07 10:40:00,26.7,26.72,26.68,26.7,95100.0,26.7,26.72,26.68,26.7,95100.0
2009-07-07 10:50:00,26.7,26.72,26.68,26.68,123800.0,26.7,26.72,26.68,26.68,123800.0
2009-07-07 11:00:00,26.68,26.81,26.68,26.81,113100.0,26.68,26.81,26.68,26.81,113100.0
2009-07-07 11:10:00,26.81,26.81,26.77,26.78,66200.0,26.81,26.81,26.77,26.78,66200.0
2009-07-07 11:20:00,26.79,26.79,26.68,26.68,86000.0,26.79,26.79,26.68,26.68,86000.0
2009-07-07 11:30:00,26.68,26.71,26.6,26.6,95000.0,26.68,26.71,26.6,26.6,95000.0
2009-07-07 11:40:00,26.6,26.62,26.48,26.49,86300.0,26.6,26.62,26.48,26.49,86300.0
2009-07-07 11:50:00,26.48,26.6,26.48,26.59,125600.0,26.48,26.6,26.48,26.59,125600.0
2009-07-07 12:00:00,26.6,26.6,26.52,26.52,40200.0,26.6,26.6,26.52,26.52,40200.0
2009-07-07 12:10:00,26.53,26.57,26.52,26.56,63600.0,26.53,26.57,26.52,26.56,63600.0
2009-07-07 12:20:00,26.56,26.56,26.5,26.51,85600.0,26.56,26.56,26.5,26.51,85600.0
2009-07-07 12:30:00,26.51,26.53,26.47,26.47,59400.0,26.51,26.53,26.47,26.47,59400.0
2009-07-07 12:40:00,26.47,26.52,26.45,26.51,55100.0,26.47,26.52,26.45,26.51,55100.0
2009-07-07 12:50:00,26.51,26.52,26.42,26.44,102500.0,26.51,26.52,26.42,26.44,102500.0
2009-07-07 13:00:00,26.43,26.51,26.43,26.51,98300.0,26.43,26.51,26.43,26.51,98300.0
2009-07-07 13:10:00,26.51,26.55,26.5,26.51,72500.0,26.51,26.55,26.5,26.51,72500.0
2009-07-07 13:20:00,26.51,26.53,26.45,26.47,149400.0,26.51,26.53,26.45,26.47,149400.0
2009-07-07 13:30:00,26.47,26.5,26.43,26.45,64600.0,26.47,26.5,26.43,26.45,64600.0
2009-07-07 13:40:00,26.46,26.52,26.45,26.5,110500.0,26.46,26.52,26.45,26.5,110500.0
2009-07-07 13:50:00,26.5,26.51,26.5,26.51,57900.0,26.5,26.51,26.5,26.51,57900.0
2009-07-07 14:00:00,26.5,26.55,26.49,26.5,175300.0,26.5,26.55,26.49,26.5,175300.0
2009-07-07 14:10:00,26.51,26.56,26.46,26.52,307400.0,26.51,26.56,26.46,26.52,307400.0
2009-07-07 14:20:00,26.51,26.6,26.5,26.6,232900.0,26.51,26.6,26.5,26.6,232900.0
2009-07-07 14:30:00,26.59,26.63,26.55,26.62,212600.0,26.59,26.63,26.55,26.62,212600.0
2009-07-07 14:40:00,26.61,26.63,26.55,26.58,126300.0,26.61,26.63,26.55,26.58,126300.0
2009-07-07 14:50:00,26.58,26.58,26.49,26.58,306800.0,26.58,26.58,26.49,26.58,306800.0
2009-07-07 15:00:00,26.57,26.58,26.5,26.53,276000.0,26.57,26.58,26.5,26.53,276000.0
2009-07-07 15:10:00,26.53,26.53,26.47,26.48,131600.0,26.53,26.53,26.47,26.48,131600.0
2009-07-07 15:20:00,26.48,26.51,26.44,26.49,178000.0,26.48,26.51,26.44,26.49,178000.0
2009-07-07 15:30:00,26.5,26.53,26.46,26.49,166200.0,26.5,26.53,26.46,26.49,166200.0
2009-07-07 15:40:00,26.48,26.5,26.37,26.39,291000.0,26.48,26.5,26.37,26.39,291000.0
2009-07-07 15:50:00,26.38,26.39,26.3,26.34,639900.0,26.38,26.39,26.3,26.34,639900.0
2009-07-08 09:30:00,26.59,26.63,26.3,26.39,317700.0,26.59,26.63,26.3,26.39,317700.0
2009-07-08 09:40:00,26.38,26.48,26.31,26.32,164800.0,26.38,26.48,26.31,26.32,164800.0
2009-07-08 09:50:00,26.34,26.34,26.25,26.25,325100.0,26.34,26.34,26.25,26.25,325100.0
2009-07-08 10:00:00,26.25,26.32,26.23,26.3,289000.0,26.25,26.32,26.23,26.3,289000.0
2009-07-08 10:10:00,26.3,26.36,26.25,26.36,200500.0,26.3,26.36,26.25,26.36,200500.0
2009-07-08 10:20:00,26.36,26.44,26.32,26.36,296900.0,26.36,26.44,26.32,26.36,296900.0
2009-07-08 10:30:00,26.36,26.4,26.34,26.38,185600.0,26.36,26.4,26.34,26.38,185600.0
2009-07-08 10:40:00,26.38,26.42,26.34,26.39,97900.0,26.38,26.42,26.34,26.39,97900.0
2009-07-08 10:50:00,26.38,26.39,26.33,26.34,177600.0,26.38,26.39,26.33,26.34,177600.0
2009-07-08 11:00:00,26.34,26.35,26.17,26.18,228800.0,26.34,26.35,26.17,26.18,228800.0
2009-07-08 11:10:00,26.19,26.26,26.17,26.18,148200.0,26.19,26.26,26.17,26.18,148200.0
2009-07-08 11:20:00,26.18,26.2,26.14,26.15,195200.0,26.18,26.2,26.14,26.15,195200.0
2009-07-08 11:30:00,26.15,26.17,26.14,26.16,138100.0,26.15,26.17,26.14,26.16,138100.0
2009-07-08 11:40:00,26.17,26.26,26.16,26.25,122000.0,26.17,26.26,26.16,26.25,122000.0
2009-07-08 11:50:00,26.25,26.26,26.18,26.19,159100.0,26.25,26.26,26.18,26.19,159100.0
2009-07-08 12:00:00,26.19,26.26,26.18,26.24,167700.0,26.19,26.26,26.18,26.24,167700.0
2009-07-08 12:10:00,26.23,26.26,26.19,26.19,108900.0,26.23,26.26,26.19,26.19,108900.0
2009-07-08 12:20:00,26.18,26.19,26.08,26.13,129600.0,26.18,26.19,26.08,26.13,129600.0
2009-07-08 12:30:00,26.13,26.15,26.11,26.14,109700.0,26.13,26.15,26.11,26.14,109700.0
2009-07-08 12:40:00,26.14,26.24,26.14,26.23,87600.0,26.14,26.24,26.14,26.23,87600.0
2009-07-08 12:50:00,26.23,26.27,26.23,26.25,99000.0,26.23,26.27,26.23,26.25,99000.0
2009-07-08 13:00:00,26.25,26.35,26.25,26.34,171800.0,26.25,26.35,26.25,26.34,171800.0
2009-07-08 13:10:00,26.34,26.41,26.33,26.4,171500.0,26.34,26.41,26.33,26.4,171500.0
2009-07-08 13:20:00,26.4,26.54,26.4,26.52,371000.0,26.4,26.54,26.4,26.52,371000.0
2009-07-08 13:30:00,26.52,26.56,26.48,26.52,322600.0,26.52,26.56,26.48,26.52,322600.0
2009-07-08 13:40:00,26.51,26.52,26.42,26.43,277600.0,26.51,26.52,26.42,26.43,277600.0
2009-07-08 13:50:00,26.43,26.46,26.35,26.36,131100.0,26.43,26.46,26.35,26.36,131100.0
2009-07-08 14:00:00,26.37,26.39,26.25,26.25,85400.0,26.37,26.39,26.25,26.25,85400.0
2009-07-08 14:10:00,26.26,26.28,26.2,26.25,207100.0,26.26,26.28,26.2,26.25,207100.0
2009-07-08 14:20:00,26.24,26.28,26.15,26.15,221900.0,26.24,26.28,26.15,26.15,221900.0
2009-07-08 14:30:00,26.16,26.18,26.12,26.16,275300.0,26.16,26.18,26.12,26.16,275300.0
2009-07-08 14:40:00,26.15,26.23,26.15,26.19,282100.0,26.15,26.23,26.15,26.19,282100.0
2009-07-08 14:50:00,26.19,26.3,26.19,26.28,165400.0,26.19,26.3,26.19,26.28,165400.0
2009-07-08 15:00:00,26.29,26.34,26.26,26.31,208500.0,26.29,26.34,26.26,26.31,208500.0
2009-07-08 15:10:00,26.3,26.36,26.27,26.33,178300.0,26.3,26.36,26.27,26.33,178300.0
2009-07-08 15:20:00,26.33,26.37,26.25,26.32,263200.0,26.33,26.37,26.25,26.32,263200.0
2009-07-08 15:30:00,26.32,26.45,26.31,26.39,389100.0,26.32,26.45,26.31,26.39,389100.0
2009-07-08 15:40:00,26.4,26.59,26.36,26.48,366700.0,26.4,26.59,26.36,26.48,366700.0
2009-07-08 15:50:00,26.48,26.52,26.39,26.46,518600.0,26.48,26.52,26.39,26.46,518600.0
2009-07-09 09:30:00,26.72,27.14,26.53,27.06,396300.0,26.72,27.14,26.53,27.06,396300.0
2009-07-09 09:40:00,27.06,27.5,26.78,26.79,195400.0,27.06,27.5,26.78,26.79,195400.0
2009-07-09 09:50:00,26.78,26.98,26.76,26.96,164800.0,26.78,26.98,26.76,26.96,164800.0
2009-07-09 10:00:00,26.96,27.2,26.85,27.08,259500.0,26.96,27.2,26.85,27.08,259500.0
2009-07-09 10:10:00,27.09,27.13,27.03,27.12,108300.0,27.09,27.13,27.03,27.12,108300.0
2009-07-09 10:20:00,27.12,27.16,26.95,27.03,167800.0,27.12,27.16,26.95,27.03,167800.0
2009-07-09 10:30:00,27.03,27.03,26.92,27.01,99500.0,27.03,27.03,26.92,27.01,99500.0
2009-07-09 10:40:00,27.01,27.11,26.99,27.0,137400.0,27.01,27.11,26.99,27.0,137400.0
2009-07-09 10:50:00,26.99,27.14,26.98,27.1,85800.0,26.99,27.14,26.98,27.1,85800.0
2009-07-09 11:00:00,27.1,27.1,26.96,27.04,138800.0,27.1,27.1,26.96,27.04,138800.0
2009-07-09 11:10:00,27.03,27.18,27.03,27.17,372100.0,27.03,27.18,27.03,27.17,372100.0
2009-07-09 11:20:00,27.17,27.19,27.14,27.14,107000.0,27.17,27.19,27.14,27.14,107000.0
2009-07-09 11:30:00,27.14,27.32,27.12,27.3,217000.0,27.14,27.32,27.12,27.3,217000.0
2009-07-09 11:40:00,27.31,27.49,27.29,27.45,300200.0,27.31,27.49,27.29,27.45,300200.0
2009-07-09 11:50:00,27.46,27.47,27.36,27.39,233700.0,27.46,27.47,27.36,27.39,233700.0
2009-07-09 12:00:00,27.39,27.45,27.38,27.4,167200.0,27.39,27.45,27.38,27.4,167200.0
2009-07-09 12:10:00,27.4,27.42,27.4,27.4,127100.0,27.4,27.42,27.4,27.4,127100.0
2009-07-09 12:20:00,27.4,27.53,27.38,27.39,201500.0,27.4,27.53,27.38,27.39,201500.0
2009-07-09 12:30:00,27.39,27.4,27.31,27.38,85700.0,27.39,27.4,27.31,27.38,85700.0
2009-07-09 12:40:00,27.38,27.42,27.35,27.36,105700.0,27.38,27.42,27.35,27.36,105700.0
2009-07-09 12:50:00,27.36,27.5,27.33,27.49,147500.0,27.36,27.5,27.33,27.49,147500.0
2009-07-09 13:00:00,27.5,27.51,27.4,27.41,164800.0,27.5,27.51,27.4,27.41,164800.0
2009-07-09 13:10:00,27.41,27.56,27.41,27.53,136500.0,27.41,27.56,27.41,27.53,136500.0
2009-07-09 13:20:00,27.52,27.56,27.45,27.51,144700.0,27.52,27.56,27.45,27.51,144700.0
2009-07-09 13:30:00,27.51,27.54,27.47,27.49,94600.0,27.51,27.54,27.47,27.49,94600.0
2009-07-09 13:40:00,27.48,27.49,27.34,27.36,217300.0,27.48,27.49,27.34,27.36,217300.0
2009-07-09 13:50:00,27.35,27.4,27.31,27.39,174500.0,27.35,27.4,27.31,27.39,174500.0
2009-07-09 14:00:00,27.39,27.4,27.31,27.34,117600.0,27.39,27.4,27.31,27.34,117600.0
2009-07-09 14:10:00,27.34,27.47,27.33,27.47,138600.0,27.34,27.47,27.33,27.47,138600.0
2009-07-09 14:20:00,27.47,27.54,27.46,27.5,186500.0,27.47,27.54,27.46,27.5,186500.0
2009-07-09 14:30:00,27.5,27.54,27.4,27.4,165900.0,27.5,27.54,27.4,27.4,165900.0
2009-07-09 14:40:00,27.4,27.48,27.39,27.47,107700.0,27.4,27.48,27.39,27.47,107700.0
2009-07-09 14:50:00,27.46,27.57,27.46,27.51,389200.0,27.46,27.57,27.46,27.51,389200.0
2009-07-09 15:00:00,27.52,27.55,27.45,27.49,278300.0,27.52,27.55,27.45,27.49,278300.0
2009-07-09 15:10:00,27.49,27.58,27.46,27.55,178400.0,27.49,27.58,27.46,27.55,178400.0
2009-07-09 15:20:00,27.55,27.56,27.43,27.47,174500.0,27.55,27.56,27.43,27.47,174500.0
2009-07-09 15:30:00,27.46,27.49,27.4,27.48,360300.0,27.46,27.49,27.4,27.48,360300.0
2009-07-09 15:40:00,27.48,27.55,27.44,27.52,353300.0,27.48,27.55,27.44,27.52,353300.0
2009-07-09 15:50:00,27.52,27.53,27.35,27.43,438700.0,27.52,27.53,27.35,27.43,438700.0
2009-07-10 09:30:00,27.14,27.51,27.07,27.38,302700.0,27.14,27.51,27.07,27.38,302700.0
2009-07-10 09:40:00,27.37,27.59,27.37,27.57,123400.0,27.37,27.59,27.37,27.57,123400.0
2009-07-10 09:50:00,27.59,27.7,27.54,27.62,366500.0,27.59,27.7,27.54,27.62,366500.0
2009-07-10 10:00:00,27.61,27.61,27.44,27.52,230700.0,27.61,27.61,27.44,27.52,230700.0
2009-07-10 10:10:00,27.53,27.66,27.5,27.58,76600.0,27.53,27.66,27.5,27.58,76600.0
2009-07-10 10:20:00,27.58,27.66,27.56,27.63,98300.0,27.58,27.66,27.56,27.63,98300.0
2009-07-10 10:30:00,27.63,27.64,27.56,27.57,121100.0,27.63,27.64,27.56,27.57,121100.0
2009-07-10 10:40:00,27.56,27.6,27.47,27.57,121800.0,27.56,27.6,27.47,27.57,121800.0
2009-07-10 10:50:00,27.57,27.6,27.45,27.45,76000.0,27.57,27.6,27.45,27.45,76000.0
2009-07-10 11:00:00,27.45,27.49,27.38,27.47,199200.0,27.45,27.49,27.38,27.47,199200.0
2009-07-10 11:10:00,27.47,27.52,27.36,27.39,180900.0,27.47,27.52,27.36,27.39,180900.0
2009-07-10 11:20:00,27.39,27.39,27.21,27.23,269300.0,27.39,27.39,27.21,27.23,269300.0
2009-07-10 11:30:00,27.24,27.34,27.18,27.34,147000.0,27.24,27.34,27.18,27.34,147000.0
2009-07-10 11:40:00,27.34,27.47,27.33,27.45,161700.0,27.34,27.47,27.33,27.45,161700.0
2009-07-10 11:50:00,27.45,27.5,27.39,27.39,103700.0,27.45,27.5,27.39,27.39,103700.0
2009-07-10 12:00:00,27.39,27.47,27.35,27.46,118800.0,27.39,27.47,27.35,27.46,118800.0
2009-07-10 12:10:00,27.45,27.46,27.4,27.45,118600.0,27.45,27.46,27.4,27.45,118600.0
2009-07-10 12:20:00,27.46,27.52,27.38,27.52,82300.0,27.46,27.52,27.38,27.52,82300.0
2009-07-10 12:30:00,27.52,27.61,27.49,27.6,360400.0,27.52,27.61,27.49,27.6,360400.0
2009-07-10 12:40:00,27.6,27.66,27.6,27.64,92300.0,27.6,27.66,27.6,27.64,92300.0
2009-07-10 12:50:00,27.64,27.65,27.62,27.63,94700.0,27.64,27.65,27.62,27.63,94700.0
2009-07-10 13:00:00,27.62,27.63,27.6,27.61,48600.0,27.62,27.63,27.6,27.61,48600.0
2009-07-10 13:10:00,27.6,27.63,27.56,27.63,114700.0,27.6,27.63,27.56,27.63,114700.0
2009-07-10 13:20:00,27.63,27.63,27.52,27.53,70300.0,27.63,27.63,27.52,27.53,70300.0
2009-07-10 13:30:00,27.53,27.6,27.53,27.6,58800.0,27.53,27.6,27.53,27.6,58800.0
2009-07-10 13:40:00,27.59,27.68,27.59,27.66,148400.0,27.59,27.68,27.59,27.66,148400.0
2009-07-10 13:50:00,27.66,27.73,27.65,27.73,105300.0,27.66,27.73,27.65,27.73,105300.0
2009-07-10 14:00:00,27.72,27.73,27.68,27.68,60200.0,27.72,27.73,27.68,27.68,60200.0
2009-07-10 14:10:00,27.68,27.68,27.61,27.62,70500.0,27.68,27.68,27.61,27.62,70500.0
2009-07-10 14:20:00,27.61,27.66,27.54,27.66,164400.0,27.61,27.66,27.54,27.66,164400.0
2009-07-10 14:30:00,27.65,27.69,27.61,27.67,208800.0,27.65,27.69,27.61,27.67,208800.0
2009-07-10 14:40:00,27.65,27.69,27.57,27.62,94900.0,27.65,27.69,27.57,27.62,94900.0
2009-07-10 14:50:00,27.61,27.67,27.59,27.6,114900.0,27.61,27.67,27.59,27.6,114900.0
2009-07-10 15:00:00,27.6,27.65,27.6,27.61,142900.0,27.6,27.65,27.6,27.61,142900.0
2009-07-10 15:10:00,27.6,27.65,27.58,27.63,63400.0,27.6,27.65,27.58,27.63,63400.0
2009-07-10 15:20:00,27.63,27.63,27.54,27.58,97300.0,27.63,27.63,27.54,27.58,97300.0
2009-07-10 15:30:00,27.58,27.6,27.53,27.58,149700.0,27.58,27.6,27.53,27.58,149700.0
2009-07-10 15:40:00,27.58,27.63,27.52,27.61,171600.0,27.58,27.63,27.52,27.61,171600.0
2009-07-10 15:50:00,27.61,27.62,27.57,27.58,315700.0,27.61,27.62,27.57,27.58,315700.0
2009-07-13 09:30:00,27.56,27.56,27.21,27.22,217900.0,27.56,27.56,27.21,27.22,217900.0
2009-07-13 09:40:00,27.23,27.26,26.98,27.08,191500.0,27.23,27.26,26.98,27.08,191500.0
2009-07-13 09:50:00,27.08,27.08,26.9,26.98,172200.0,27.08,27.08,26.9,26.98,172200.0
2009-07-13 10:00:00,26.98,27.04,26.91,27.02,161000.0,26.98,27.04,26.91,27.02,161000.0
2009-07-13 10:10:00,27.02,27.14,26.98,27.14,83800.0,27.02,27.14,26.98,27.14,83800.0
2009-07-13 10:20:00,27.14,27.34,27.14,27.33,257100.0,27.14,27.34,27.14,27.33,257100.0
2009-07-13 10:30:00,27.34,27.53,27.32,27.49,199700.0,27.34,27.53,27.32,27.49,199700.0
2009-07-13 10:40:00,27.48,27.54,27.44,27.53,126600.0,27.48,27.54,27.44,27.53,126600.0
2009-07-13 10:50:00,27.52,27.73,27.5,27.71,224400.0,27.52,27.73,27.5,27.71,224400.0
2009-07-13 11:00:00,27.71,27.75,27.65,27.7,189300.0,27.71,27.75,27.65,27.7,189300.0
2009-07-13 11:10:00,27.7,27.79,27.7,27.79,135800.0,27.7,27.79,27.7,27.79,135800.0
2009-07-13 11:20:00,27.78,27.83,27.72,27.75,101800.0,27.78,27.83,27.72,27.75,101800.0
2009-07-13 11:30:00,27.74,27.99,27.74,27.95,219400.0,27.74,27.99,27.74,27.95,219400.0
2009-07-13 11:40:00,27.96,28.07,27.92,28.04,153600.0,27.96,28.07,27.92,28.04,153600.0
2009-07-13 11:50:00,28.05,28.13,28.05,28.11,128500.0,28.05,28.13,28.05,28.11,128500.0
2009-07-13 12:00:00,28.12,28.15,28.01,28.01,143600.0,28.12,28.15,28.01,28.01,143600.0
2009-07-13 12:10:00,28.01,28.03,27.97,27.97,81700.0,28.01,28.03,27.97,27.97,81700.0
2009-07-13 12:20:00,27.97,28.04,27.91,28.0,147600.0,27.97,28.04,27.91,28.0,147600.0
2009-07-13 12:30:00,28.01,28.07,28.0,28.07,112500.0,28.01,28.07,28.0,28.07,112500.0
2009-07-13 12:40:00,28.06,28.18,28.06,28.14,172400.0,28.06,28.18,28.06,28.14,172400.0
2009-07-13 12:50:00,28.14,28.15,28.03,28.03,77900.0,28.14,28.15,28.03,28.03,77900.0
2009-07-13 13:00:00,28.03,28.13,28.0,28.13,108200.0,28.03,28.13,28.0,28.13,108200.0
2009-07-13 13:10:00,28.13,28.2,28.13,28.19,117100.0,28.13,28.2,28.13,28.19,117100.0
2009-07-13 13:20:00,28.2,28.25,28.2,28.2,86700.0,28.2,28.25,28.2,28.2,86700.0
2009-07-13 13:30:00,28.21,28.25,28.17,28.17,140400.0,28.21,28.25,28.17,28.17,140400.0
2009-07-13 13:40:00,28.17,28.17,28.1,28.14,124700.0,28.17,28.17,28.1,28.14,124700.0
2009-07-13 13:50:00,28.13,28.18,28.1,28.12,156700.0,28.13,28.18,28.1,28.12,156700.0
2009-07-13 14:00:00,28.13,28.13,28.04,28.1,207200.0,28.13,28.13,28.04,28.1,207200.0
2009-07-13 14:10:00,28.1,28.12,28.1,28.11,78900.0,28.1,28.12,28.1,28.11,78900.0
2009-07-13 14:20:00,28.11,28.31,28.11,28.31,292600.0,28.11,28.31,28.11,28.31,292600.0
2009-07-13 14:30:00,28.31,28.36,28.29,28.36,255300.0,28.31,28.36,28.29,28.36,255300.0
2009-07-13 14:40:00,28.35,28.39,28.3,28.36,256300.0,28.35,28.39,28.3,28.36,256300.0
2009-07-13 14:50:00,28.35,28.39,28.34,28.37,255200.0,28.35,28.39,28.34,28.37,255200.0
2009-07-13 15:00:00,28.36,28.4,28.33,28.36,286300.0,28.36,28.4,28.33,28.36,286300.0
2009-07-13 15:10:00,28.37,28.37,28.32,28.36,247500.0,28.37,28.37,28.32,28.36,247500.0
2009-07-13 15:20:00,28.36,28.37,28.31,28.33,205100.0,28.36,28.37,28.31,28.33,205100.0
2009-07-13 15:30:00,28.32,28.33,28.25,28.29,289000.0,28.32,28.33,28.25,28.29,289000.0
2009-07-13 15:40:00,28.28,28.34,28.24,28.24,352900.0,28.28,28.34,28.24,28.24,352900.0
2009-07-13 15:50:00,28.25,28.35,28.25,28.35,677000.0,28.25,28.35,28.25,28.35,677000.0
2009-07-14 09:30:00,28.36,28.44,28.08,28.32,296500.0,28.36,28.44,28.08,28.32,296500.0
2009-07-14 09:40:00,28.32,28.44,28.3,28.38,268100.0,28.32,28.44,28.3,28.38,268100.0
2009-07-14 09:50:00,28.38,28.45,28.34,28.39,325500.0,28.38,28.45,28.34,28.39,325500.0
2009-07-14 10:00:00,28.39,28.43,28.25,28.26,225700.0,28.39,28.43,28.25,28.26,225700.0
2009-07-14 10:10:00,28.26,28.4,28.25,28.4,214800.0,28.26,28.4,28.25,28.4,214800.0
2009-07-14 10:20:00,28.4,28.4,28.18,28.23,175600.0,28.4,28.4,28.18,28.23,175600.0
2009-07-14 10:30:00,28.23,28.26,28.1,28.13,141100.0,28.23,28.26,28.1,28.13,141100.0
2009-07-14 10:40:00,28.13,28.2,28.11,28.2,109500.0,28.13,28.2,28.11,28.2,109500.0
2009-07-14 10:50:00,28.19,28.25,28.1,28.11,199600.0,28.19,28.25,28.1,28.11,199600.0
2009-07-14 11:00:00,28.11,28.11,28.06,28.06,102600.0,28.11,28.11,28.06,28.06,102600.0
2009-07-14 11:10:00,28.06,28.12,28.05,28.1,170000.0,28.06,28.12,28.05,28.1,170000.0
2009-07-14 11:20:00,28.1,28.2,28.07,28.13,204400.0,28.1,28.2,28.07,28.13,204400.0
2009-07-14 11:30:00,28.14,28.18,28.1,28.1,93600.0,28.14,28.18,28.1,28.1,93600.0
2009-07-14 11:40:00,28.1,28.12,28.1,28.11,82600.0,28.1,28.12,28.1,28.11,82600.0
2009-07-14 11:50:00,28.1,28.22,28.1,28.17,122900.0,28.1,28.22,28.1,28.17,122900.0
2009-07-14 12:00:00,28.18,28.18,28.12,28.12,96300.0,28.18,28.18,28.12,28.12,96300.0
2009-07-14 12:10:00,28.13,28.14,28.09,28.11,92500.0,28.13,28.14,28.09,28.11,92500.0
2009-07-14 12:20:00,28.12,28.13,27.99,28.01,223700.0,28.12,28.13,27.99,28.01,223700.0
2009-07-14 12:30:00,28.01,28.05,28.01,28.05,145400.0,28.01,28.05,28.01,28.05,145400.0
2009-07-14 12:40:00,28.05,28.1,28.03,28.09,197800.0,28.05,28.1,28.03,28.09,197800.0
2009-07-14 12:50:00,28.09,28.11,28.04,28.05,68000.0,28.09,28.11,28.04,28.05,68000.0
2009-07-14 13:00:00,28.05,28.09,28.05,28.05,90400.0,28.05,28.09,28.05,28.05,90400.0
2009-07-14 13:10:00,28.05,28.06,27.99,27.99,81500.0,28.05,28.06,27.99,27.99,81500.0
2009-07-14 13:20:00,27.99,28.0,27.97,27.99,82700.0,27.99,28.0,27.97,27.99,82700.0
2009-07-14 13:30:00,27.98,28.04,27.95,27.96,182700.0,27.98,28.04,27.95,27.96,182700.0
2009-07-14 13:40:00,27.96,28.04,27.95,28.02,154400.0,27.96,28.04,27.95,28.02,154400.0
2009-07-14 13:50:00,28.03,28.04,27.95,27.98,131000.0,28.03,28.04,27.95,27.98,131000.0
2009-07-14 14:00:00,27.99,28.03,27.93,28.03,424800.0,27.99,28.03,27.93,28.03,424800.0
2009-07-14 14:10:00,28.02,28.18,28.0,28.16,455600.0,28.02,28.18,28.0,28.16,455600.0
2009-07-14 14:20:00,28.16,28.17,28.1,28.1,155600.0,28.16,28.17,28.1,28.1,155600.0
2009-07-14 14:30:00,28.1,28.18,28.09,28.15,181900.0,28.1,28.18,28.09,28.15,181900.0
2009-07-14 14:40:00,28.15,28.25,28.14,28.2,294000.0,28.15,28.25,28.14,28.2,294000.0
2009-07-14 14:50:00,28.2,28.26,28.19,28.25,172100.0,28.2,28.26,28.19,28.25,172100.0
2009-07-14 15:00:00,28.25,28.3,28.24,28.24,275700.0,28.25,28.3,28.24,28.24,275700.0
2009-07-14 15:10:00,28.24,28.28,28.2,28.2,148200.0,28.24,28.28,28.2,28.2,148200.0
2009-07-14 15:20:00,28.2,28.26,28.18,28.2,316400.0,28.2,28.26,28.18,28.2,316400.0
2009-07-14 15:30:00,28.21,28.21,28.16,28.21,262600.0,28.21,28.21,28.16,28.21,262600.0
2009-07-14 15:40:00,28.2,28.28,28.19,28.26,276300.0,28.2,28.28,28.19,28.26,276300.0
2009-07-14 15:50:00,28.26,28.33,28.26,28.3,429700.0,28.26,28.33,28.26,28.3,429700.0
2009-07-15 09:30:00,29.0,29.44,29.0,29.42,439600.0,29.0,29.44,29.0,29.42,439600.0
2009-07-15 09:40:00,29.41,29.58,29.39,29.49,345600.0,29.41,29.58,29.39,29.49,345600.0
2009-07-15 09:50:00,29.48,29.62,29.42,29.49,200700.0,29.48,29.62,29.42,29.49,200700.0
2009-07-15 10:00:00,29.49,29.78,29.49,29.76,245800.0,29.49,29.78,29.49,29.76,245800.0
2009-07-15 10:10:00,29.78,29.84,29.72,29.8,260600.0,29.78,29.84,29.72,29.8,260600.0
2009-07-15 10:20:00,29.81,29.86,29.78,29.86,256700.0,29.81,29.86,29.78,29.86,256700.0
2009-07-15 10:30:00,29.86,29.91,29.72,29.73,260100.0,29.86,29.91,29.72,29.73,260100.0
2009-07-15 10:40:00,29.73,29.8,29.7,29.77,202200.0,29.73,29.8,29.7,29.77,202200.0
2009-07-15 10:50:00,29.77,29.85,29.71,29.72,254300.0,29.77,29.85,29.71,29.72,254300.0
2009-07-15 11:00:00,29.73,29.75,29.68,29.74,107400.0,29.73,29.75,29.68,29.74,107400.0
2009-07-15 11:10:00,29.74,29.74,29.64,29.72,207800.0,29.74,29.74,29.64,29.72,207800.0
2009-07-15 11:20:00,29.72,29.81,29.69,29.72,186300.0,29.72,29.81,29.69,29.72,186300.0
2009-07-15 11:30:00,29.72,29.73,29.64,29.65,212000.0,29.72,29.73,29.64,29.65,212000.0
2009-07-15 11:40:00,29.65,29.65,29.56,29.57,96200.0,29.65,29.65,29.56,29.57,96200.0
2009-07-15 11:50:00,29.57,29.6,29.5,29.5,106900.0,29.57,29.6,29.5,29.5,106900.0
2009-07-15 12:00:00,29.51,29.51,29.46,29.49,69000.0,29.51,29.51,29.46,29.49,69000.0
2009-07-15 12:10:00,29.48,29.53,29.45,29.49,163400.0,29.48,29.53,29.45,29.49,163400.0
2009-07-15 12:20:00,29.5,29.5,29.44,29.45,73700.0,29.5,29.5,29.44,29.45,73700.0
2009-07-15 12:30:00,29.44,29.47,29.39,29.39,310600.0,29.44,29.47,29.39,29.39,310600.0
2009-07-15 12:40:00,29.39,29.43,29.34,29.43,311100.0,29.39,29.43,29.34,29.43,311100.0
2009-07-15 12:50:00,29.43,29.44,29.33,29.34,188900.0,29.43,29.44,29.33,29.34,188900.0
2009-07-15 13:00:00,29.35,29.42,29.33,29.38,93000.0,29.35,29.42,29.33,29.38,93000.0
2009-07-15 13:10:00,29.37,29.38,29.3,29.3,104200.0,29.37,29.38,29.3,29.3,104200.0
2009-07-15 13:20:00,29.3,29.35,29.3,29.32,124600.0,29.3,29.35,29.3,29.32,124600.0
2009-07-15 13:30:00,29.33,29.36,29.31,29.34,140900.0,29.33,29.36,29.31,29.34,140900.0
2009-07-15 13:40:00,29.35,29.36,29.34,29.34,82200.0,29.35,29.36,29.34,29.34,82200.0
2009-07-15 13:50:00,29.34,29.38,29.34,29.34,139200.0,29.34,29.38,29.34,29.34,139200.0
2009-07-15 14:00:00,29.35,29.37,29.32,29.33,214600.0,29.35,29.37,29.32,29.33,214600.0
2009-07-15 14:10:00,29.33,29.34,29.29,29.32,158300.0,29.33,29.34,29.29,29.32,158300.0
2009-07-15 14:20:00,29.32,29.42,29.31,29.4,571700.0,29.32,29.42,29.31,29.4,571700.0
2009-07-15 14:30:00,29.41,29.46,29.39,29.41,232300.0,29.41,29.46,29.39,29.41,232300.0
2009-07-15 14:40:00,29.41,29.6,29.4,29.6,528200.0,29.41,29.6,29.4,29.6,528200.0
2009-07-15 14:50:00,29.59,29.71,29.56,29.66,291100.0,29.59,29.71,29.56,29.66,291100.0
2009-07-15 15:00:00,29.67,29.79,29.66,29.78,438500.0,29.67,29.79,29.66,29.78,438500.0
2009-07-15 15:10:00,29.78,29.84,29.7,29.8,501600.0,29.78,29.84,29.7,29.8,501600.0
2009-07-15 15:20:00,29.81,29.82,29.74,29.75,270800.0,29.81,29.82,29.74,29.75,270800.0
2009-07-15 15:30:00,29.75,29.8,29.74,29.76,334100.0,29.75,29.8,29.74,29.76,334100.0
2009-07-15 15:40:00,29.76,29.8,29.75,29.75,541800.0,29.76,29.8,29.75,29.75,541800.0
2009-07-15 15:50:00,29.76,29.86,29.76,29.84,1067600.0,29.76,29.86,29.76,29.84,1067600.0
2009-07-16 09:30:00,29.58,29.85,29.58,29.78,216100.0,29.58,29.85,29.58,29.78,216100.0
2009-07-16 09:40:00,29.79,29.91,29.78,29.9,106500.0,29.79,29.91,29.78,29.9,106500.0
2009-07-16 09:50:00,29.9,29.98,29.83,29.87,147500.0,29.9,29.98,29.83,29.87,147500.0
2009-07-16 10:00:00,29.87,29.87,29.58,29.62,311600.0,29.87,29.87,29.58,29.62,311600.0
2009-07-16 10:10:00,29.62,29.71,29.54,29.55,242600.0,29.62,29.71,29.54,29.55,242600.0
2009-07-16 10:20:00,29.56,29.76,29.54,29.76,145200.0,29.56,29.76,29.54,29.76,145200.0
2009-07-16 10:30:00,29.76,29.85,29.73,29.76,162400.0,29.76,29.85,29.73,29.76,162400.0
2009-07-16 10:40:00,29.76,29.92,29.76,29.81,83800.0,29.76,29.92,29.76,29.81,83800.0
2009-07-16 10:50:00,29.8,29.87,29.77,29.8,57100.0,29.8,29.87,29.77,29.8,57100.0
2009-07-16 11:00:00,29.8,29.89,29.79,29.86,42400.0,29.8,29.89,29.79,29.86,42400.0
2009-07-16 11:10:00,29.85,29.86,29.75,29.78,78100.0,29.85,29.86,29.75,29.78,78100.0
2009-07-16 11:20:00,29.79,29.83,29.74,29.82,82000.0,29.79,29.83,29.74,29.82,82000.0
2009-07-16 11:30:00,29.81,29.88,29.74,29.87,96700.0,29.81,29.88,29.74,29.87,96700.0
2009-07-16 11:40:00,29.87,29.92,29.85,29.9,41100.0,29.87,29.92,29.85,29.9,41100.0
2009-07-16 11:50:00,29.91,29.92,29.85,29.91,66800.0,29.91,29.92,29.85,29.91,66800.0
2009-07-16 12:00:00,29.92,29.94,29.89,29.94,37000.0,29.92,29.94,29.89,29.94,37000.0
2009-07-16 12:10:00,29.94,30.15,29.93,30.11,662300.0,29.94,30.15,29.93,30.11,662300.0
2009-07-16 12:20:00,30.11,30.15,30.09,30.12,189800.0,30.11,30.15,30.09,30.12,189800.0
2009-07-16 12:30:00,30.11,30.11,30.07,30.09,194700.0,30.11,30.11,30.07,30.09,194700.0
2009-07-16 12:40:00,30.09,30.1,30.0,30.04,172600.0,30.09,30.1,30.0,30.04,172600.0
2009-07-16 12:50:00,30.04,30.06,30.02,30.03,71500.0,30.04,30.06,30.02,30.03,71500.0
2009-07-16 13:00:00,30.03,30.05,30.0,30.02,164600.0,30.03,30.05,30.0,30.02,164600.0
2009-07-16 13:10:00,30.02,30.07,30.01,30.07,74400.0,30.02,30.07,30.01,30.07,74400.0
2009-07-16 13:20:00,30.07,30.1,30.06,30.09,125400.0,30.07,30.1,30.06,30.09,125400.0
2009-07-16 13:30:00,30.09,30.18,30.09,30.18,180000.0,30.09,30.18,30.09,30.18,180000.0
2009-07-16 13:40:00,30.18,30.3,30.15,30.27,361200.0,30.18,30.3,30.15,30.27,361200.0
2009-07-16 13:50:00,30.28,30.47,30.24,30.47,377900.0,30.28,30.47,30.24,30.47,377900.0
2009-07-16 14:00:00,30.47,30.54,30.46,30.48,279800.0,30.47,30.54,30.46,30.48,279800.0
2009-07-16 14:10:00,30.48,30.53,30.44,30.49,211000.0,30.48,30.53,30.44,30.49,211000.0
2009-07-16 14:20:00,30.49,30.57,30.47,30.56,259000.0,30.49,30.57,30.47,30.56,259000.0
2009-07-16 14:30:00,30.55,30.59,30.55,30.56,201700.0,30.55,30.59,30.55,30.56,201700.0
2009-07-16 14:40:00,30.57,30.68,30.55,30.66,332200.0,30.57,30.68,30.55,30.66,332200.0
2009-07-16 14:50:00,30.66,30.73,30.63,30.71,268500.0,30.66,30.73,30.63,30.71,268500.0
2009-07-16 15:00:00,30.7,30.71,30.66,30.66,265800.0,30.7,30.71,30.66,30.66,265800.0
2009-07-16 15:10:00,30.66,30.74,30.65,30.67,272900.0,30.66,30.74,30.65,30.67,272900.0
2009-07-16 15:20:00,30.67,30.85,30.66,30.84,496900.0,30.67,30.85,30.66,30.84,496900.0
2009-07-16 15:30:00,30.84,30.87,30.81,30.81,408900.0,30.84,30.87,30.81,30.81,408900.0
2009-07-16 15:40:00,30.81,30.92,30.81,30.89,466500.0,30.81,30.92,30.81,30.89,466500.0
2009-07-16 15:50:00,30.9,30.94,30.77,30.87,763100.0,30.9,30.94,30.77,30.87,763100.0
2009-07-17 09:30:00,30.91,31.0,30.64,30.81,818400.0,30.91,31.0,30.64,30.81,818400.0
2009-07-17 09:40:00,30.81,30.89,30.53,30.56,273900.0,30.81,30.89,30.53,30.56,273900.0
2009-07-17 09:50:00,30.56,30.65,30.53,30.6,168900.0,30.56,30.65,30.53,30.6,168900.0
2009-07-17 10:00:00,30.59,30.6,30.46,30.52,168000.0,30.59,30.6,30.46,30.52,168000.0
2009-07-17 10:10:00,30.53,30.6,30.41,30.52,127000.0,30.53,30.6,30.41,30.52,127000.0
2009-07-17 10:20:00,30.53,30.62,30.52,30.6,108500.0,30.53,30.62,30.52,30.6,108500.0
2009-07-17 10:30:00,30.6,30.64,30.52,30.58,138700.0,30.6,30.64,30.52,30.58,138700.0
2009-07-17 10:40:00,30.58,30.63,30.51,30.53,82200.0,30.58,30.63,30.51,30.53,82200.0
2009-07-17 10:50:00,30.53,30.57,30.46,30.52,106200.0,30.53,30.57,30.46,30.52,106200.0
2009-07-17 11:00:00,30.51,30.6,30.51,30.52,101600.0,30.51,30.6,30.51,30.52,101600.0
2009-07-17 11:10:00,30.52,30.53,30.39,30.47,142000.0,30.52,30.53,30.39,30.47,142000.0
2009-07-17 11:20:00,30.47,30.51,30.42,30.5,175900.0,30.47,30.51,30.42,30.5,175900.0
2009-07-17 11:30:00,30.5,30.55,30.43,30.5,124400.0,30.5,30.55,30.43,30.5,124400.0
2009-07-17 11:40:00,30.5,30.68,30.5,30.67,93000.0,30.5,30.68,30.5,30.67,93000.0
2009-07-17 11:50:00,30.69,30.7,30.59,30.66,125000.0,30.69,30.7,30.59,30.66,125000.0
2009-07-17 12:00:00,30.66,30.75,30.66,30.7,80100.0,30.66,30.75,30.66,30.7,80100.0
2009-07-17 12:10:00,30.69,30.74,30.66,30.73,56900.0,30.69,30.74,30.66,30.73,56900.0
2009-07-17 12:20:00,30.74,30.75,30.65,30.68,56500.0,30.74,30.75,30.65,30.68,56500.0
2009-07-17 12:30:00,30.69,30.75,30.67,30.74,64300.0,30.69,30.75,30.67,30.74,64300.0
2009-07-17 12:40:00,30.75,30.75,30.72,30.75,56200.0,30.75,30.75,30.72,30.75,56200.0
2009-07-17 12:50:00,30.75,30.79,30.73,30.78,98000.0,30.75,30.79,30.73,30.78,98000.0
2009-07-17 13:00:00,30.78,30.81,30.78,30.78,52900.0,30.78,30.81,30.78,30.78,52900.0
2009-07-17 13:10:00,30.78,30.87,30.78,30.87,85900.0,30.78,30.87,30.78,30.87,85900.0
2009-07-17 13:20:00,30.86,30.91,30.85,30.87,118700.0,30.86,30.91,30.85,30.87,118700.0
2009-07-17 13:30:00,30.86,30.97,30.85,30.92,114500.0,30.86,30.97,30.85,30.92,114500.0
2009-07-17 13:40:00,30.92,30.98,30.87,30.9,105500.0,30.92,30.98,30.87,30.9,105500.0
2009-07-17 13:50:00,30.92,31.02,30.91,30.95,212700.0,30.92,31.02,30.91,30.95,212700.0
2009-07-17 14:00:00,30.95,30.98,30.91,30.93,100200.0,30.95,30.98,30.91,30.93,100200.0
2009-07-17 14:10:00,30.93,30.97,30.9,30.9,83900.0,30.93,30.97,30.9,30.9,83900.0
2009-07-17 14:20:00,30.9,30.98,30.88,30.98,61600.0,30.9,30.98,30.88,30.98,61600.0
2009-07-17 14:30:00,30.97,31.02,30.95,31.01,184800.0,30.97,31.02,30.95,31.01,184800.0
2009-07-17 14:40:00,31.01,31.03,30.96,31.0,141100.0,31.01,31.03,30.96,31.0,141100.0
2009-07-17 14:50:00,31.01,31.06,30.98,31.01,166000.0,31.01,31.06,30.98,31.01,166000.0
2009-07-17 15:00:00,31.01,31.01,30.95,30.95,77800.0,31.01,31.01,30.95,30.95,77800.0
2009-07-17 15:10:00,30.96,30.97,30.9,30.94,106700.0,30.96,30.97,30.9,30.94,106700.0
2009-07-17 15:20:00,30.93,30.95,30.89,30.93,151200.0,30.93,30.95,30.89,30.93,151200.0
2009-07-17 15:30:00,30.93,30.94,30.88,30.91,197000.0,30.93,30.94,30.88,30.91,197000.0
2009-07-17 15:40:00,30.91,30.98,30.9,30.98,265500.0,30.91,30.98,30.9,30.98,265500.0
2009-07-17 15:50:00,30.97,31.05,30.96,31.02,516400.0,30.97,31.05,30.96,31.02,516400.0
2009-07-20 09:30:00,30.74,31.1,30.62,31.09,380800.0,30.74,31.1,30.62,31.09,380800.0
2009-07-20 09:40:00,31.1,31.15,30.99,31.13,238600.0,31.1,31.15,30.99,31.13,238600.0
2009-07-20 09:50:00,31.14,31.33,31.13,31.22,218100.0,31.14,31.33,31.13,31.22,218100.0
2009-07-20 10:00:00,31.22,31.35,31.15,31.21,272000.0,31.22,31.35,31.15,31.21,272000.0
2009-07-20 10:10:00,31.21,31.3,31.16,31.28,183800.0,31.21,31.3,31.16,31.28,183800.0
2009-07-20 10:20:00,31.29,31.33,31.19,31.26,236200.0,31.29,31.33,31.19,31.26,236200.0
2009-07-20 10:30:00,31.25,31.28,31.16,31.17,135200.0,31.25,31.28,31.16,31.17,135200.0
2009-07-20 10:40:00,31.17,31.26,31.15,31.18,96500.0,31.17,31.26,31.15,31.18,96500.0
2009-07-20 10:50:00,31.17,31.23,31.12,31.14,102600.0,31.17,31.23,31.12,31.14,102600.0
2009-07-20 11:00:00,31.15,31.19,31.1,31.11,89500.0,31.15,31.19,31.1,31.11,89500.0
2009-07-20 11:10:00,31.12,31.13,31.11,31.11,70600.0,31.12,31.13,31.11,31.11,70600.0
2009-07-20 11:20:00,31.11,31.19,31.1,31.15,92500.0,31.11,31.19,31.1,31.15,92500.0
2009-07-20 11:30:00,31.16,31.21,31.14,31.16,82900.0,31.16,31.21,31.14,31.16,82900.0
2009-07-20 11:40:00,31.16,31.26,31.15,31.21,72200.0,31.16,31.26,31.15,31.21,72200.0
2009-07-20 11:50:00,31.21,31.25,31.15,31.16,110500.0,31.21,31.25,31.15,31.16,110500.0
2009-07-20 12:00:00,31.16,31.2,31.16,31.18,43200.0,31.16,31.2,31.16,31.18,43200.0
2009-07-20 12:10:00,31.19,31.22,31.15,31.22,53400.0,31.19,31.22,31.15,31.22,53400.0
2009-07-20 12:20:00,31.23,31.25,31.21,31.22,48900.0,31.23,31.25,31.21,31.22,48900.0
2009-07-20 12:30:00,31.22,31.23,31.21,31.22,49900.0,31.22,31.23,31.21,31.22,49900.0
2009-07-20 12:40:00,31.23,31.23,31.21,31.21,44000.0,31.23,31.23,31.21,31.21,44000.0
2009-07-20 12:50:00,31.21,31.24,31.18,31.18,61900.0,31.21,31.24,31.18,31.18,61900.0
2009-07-20 13:00:00,31.18,31.2,31.14,31.15,95700.0,31.18,31.2,31.14,31.15,95700.0
2009-07-20 13:10:00,31.15,31.16,31.05,31.05,96000.0,31.15,31.16,31.05,31.05,96000.0
2009-07-20 13:20:00,31.05,31.06,30.99,30.99,127400.0,31.05,31.06,30.99,30.99,127400.0
2009-07-20 13:30:00,30.99,31.0,30.92,30.92,127500.0,30.99,31.0,30.92,30.92,127500.0
2009-07-20 13:40:00,30.93,31.03,30.93,31.0,110500.0,30.93,31.03,30.93,31.0,110500.0
2009-07-20 13:50:00,31.0,31.02,30.98,30.98,93400.0,31.0,31.02,30.98,30.98,93400.0
2009-07-20 14:00:00,30.98,30.99,30.93,30.95,94200.0,30.98,30.99,30.93,30.95,94200.0
2009-07-20 14:10:00,30.96,31.01,30.95,30.98,133500.0,30.96,31.01,30.95,30.98,133500.0
2009-07-20 14:20:00,30.99,30.99,30.9,30.95,147900.0,30.99,30.99,30.9,30.95,147900.0
2009-07-20 14:30:00,30.95,30.99,30.93,30.93,122400.0,30.95,30.99,30.93,30.93,122400.0
2009-07-20 14:40:00,30.93,31.01,30.9,31.01,136300.0,30.93,31.01,30.9,31.01,136300.0
2009-07-20 14:50:00,31.01,31.03,31.0,31.03,147200.0,31.01,31.03,31.0,31.03,147200.0
2009-07-20 15:00:00,31.02,31.18,31.01,31.18,215900.0,31.02,31.18,31.01,31.18,215900.0
2009-07-20 15:10:00,31.18,31.2,31.15,31.16,99000.0,31.18,31.2,31.15,31.16,99000.0
2009-07-20 15:20:00,31.16,31.16,31.09,31.09,228400.0,31.16,31.16,31.09,31.09,228400.0
2009-07-20 15:30:00,31.09,31.11,31.02,31.11,334700.0,31.09,31.11,31.02,31.11,334700.0
2009-07-20 15:40:00,31.11,31.15,31.08,31.15,321200.0,31.11,31.15,31.08,31.15,321200.0
2009-07-20 15:50:00,31.15,31.3,31.15,31.21,1063400.0,31.15,31.3,31.15,31.21,1063400.0
2009-07-21 09:30:00,31.04,31.35,31.03,31.32,260400.0,31.04,31.35,31.03,31.32,260400.0
2009-07-21 09:40:00,31.3,31.32,31.14,31.25,205800.0,31.3,31.32,31.14,31.25,205800.0
2009-07-21 09:50:00,31.24,31.33,31.2,31.24,177000.0,31.24,31.33,31.2,31.24,177000.0
2009-07-21 10:00:00,31.23,31.29,31.05,31.05,154600.0,31.23,31.29,31.05,31.05,154600.0
2009-07-21 10:10:00,31.05,31.11,30.99,31.06,287100.0,31.05,31.11,30.99,31.06,287100.0
2009-07-21 10:20:00,31.05,31.15,31.05,31.14,66500.0,31.05,31.15,31.05,31.14,66500.0
2009-07-21 10:30:00,31.15,31.29,31.14,31.2,158900.0,31.15,31.29,31.14,31.2,158900.0
2009-07-21 10:40:00,31.2,31.23,31.05,31.05,128000.0,31.2,31.23,31.05,31.05,128000.0
2009-07-21 10:50:00,31.05,31.15,31.05,31.1,144200.0,31.05,31.15,31.05,31.1,144200.0
2009-07-21 11:00:00,31.11,31.22,31.07,31.22,111100.0,31.11,31.22,31.07,31.22,111100.0
2009-07-21 11:10:00,31.22,31.23,31.1,31.21,107500.0,31.22,31.23,31.1,31.21,107500.0
2009-07-21 11:20:00,31.21,31.25,31.19,31.21,184200.0,31.21,31.25,31.19,31.21,184200.0
2009-07-21 11:30:00,31.22,31.25,31.15,31.24,95900.0,31.22,31.25,31.15,31.24,95900.0
2009-07-21 11:40:00,31.24,31.24,31.13,31.13,163400.0,31.24,31.24,31.13,31.13,163400.0
2009-07-21 11:50:00,31.13,31.14,30.97,30.98,112500.0,31.13,31.14,30.97,30.98,112500.0
2009-07-21 12:00:00,30.98,31.01,30.97,30.98,79800.0,30.98,31.01,30.97,30.98,79800.0
2009-07-21 12:10:00,30.98,31.04,30.98,31.01,88700.0,30.98,31.04,30.98,31.01,88700.0
2009-07-21 12:20:00,31.01,31.02,30.97,31.01,78000.0,31.01,31.02,30.97,31.01,78000.0
2009-07-21 12:30:00,31.01,31.02,30.91,30.97,109100.0,31.01,31.02,30.91,30.97,109100.0
2009-07-21 12:40:00,30.96,31.0,30.92,30.92,105000.0,30.96,31.0,30.92,30.92,105000.0
2009-07-21 12:50:00,30.93,30.93,30.87,30.9,78200.0,30.93,30.93,30.87,30.9,78200.0
2009-07-21 13:00:00,30.89,30.9,30.85,30.87,86000.0,30.89,30.9,30.85,30.87,86000.0
2009-07-21 13:10:00,30.88,30.91,30.84,30.91,156300.0,30.88,30.91,30.84,30.91,156300.0
2009-07-21 13:20:00,30.91,30.94,30.9,30.94,75100.0,30.91,30.94,30.9,30.94,75100.0
2009-07-21 13:30:00,30.95,30.95,30.91,30.92,74200.0,30.95,30.95,30.91,30.92,74200.0
2009-07-21 13:40:00,30.93,31.0,30.92,30.98,113300.0,30.93,31.0,30.92,30.98,113300.0
2009-07-21 13:50:00,30.98,30.98,30.9,30.94,65000.0,30.98,30.98,30.9,30.94,65000.0
2009-07-21 14:00:00,30.93,30.96,30.92,30.93,108400.0,30.93,30.96,30.92,30.93,108400.0
2009-07-21 14:10:00,30.94,31.08,30.93,31.06,180600.0,30.94,31.08,30.93,31.06,180600.0
2009-07-21 14:20:00,31.06,31.07,31.0,31.0,107100.0,31.06,31.07,31.0,31.0,107100.0
2009-07-21 14:30:00,31.0,31.09,31.0,31.08,163000.0,31.0,31.09,31.0,31.08,163000.0
2009-07-21 14:40:00,31.07,31.16,31.03,31.15,194400.0,31.07,31.16,31.03,31.15,194400.0
2009-07-21 14:50:00,31.16,31.24,31.14,31.19,202200.0,31.16,31.24,31.14,31.19,202200.0
2009-07-21 15:00:00,31.2,31.2,31.13,31.14,119500.0,31.2,31.2,31.13,31.14,119500.0
2009-07-21 15:10:00,31.15,31.18,31.13,31.17,128900.0,31.15,31.18,31.13,31.17,128900.0
2009-07-21 15:20:00,31.16,31.2,31.15,31.18,129500.0,31.16,31.2,31.15,31.18,129500.0
2009-07-21 15:30:00,31.19,31.2,31.16,31.17,165400.0,31.19,31.2,31.16,31.17,165400.0
2009-07-21 15:40:00,31.17,31.19,31.12,31.12,255400.0,31.17,31.19,31.12,31.12,255400.0
2009-07-21 15:50:00,31.13,31.28,31.13,31.25,667000.0,31.13,31.28,31.13,31.25,667000.0
2009-07-22 09:30:00,31.21,31.24,31.0,31.14,201600.0,31.21,31.24,31.0,31.14,201600.0
2009-07-22 09:40:00,31.14,31.34,31.13,31.34,309900.0,31.14,31.34,31.13,31.34,309900.0
2009-07-22 09:50:00,31.35,31.46,31.27,31.34,229200.0,31.35,31.46,31.27,31.34,229200.0
2009-07-22 10:00:00,31.35,31.48,31.35,31.38,289900.0,31.35,31.48,31.35,31.38,289900.0
2009-07-22 10:10:00,31.39,31.4,31.18,31.21,101100.0,31.39,31.4,31.18,31.21,101100.0
2009-07-22 10:20:00,31.2,31.31,31.1,31.12,186000.0,31.2,31.31,31.1,31.12,186000.0
2009-07-22 10:30:00,31.14,31.22,31.1,31.1,77300.0,31.14,31.22,31.1,31.1,77300.0
2009-07-22 10:40:00,31.11,31.2,31.04,31.18,94800.0,31.11,31.2,31.04,31.18,94800.0
2009-07-22 10:50:00,31.19,31.3,31.17,31.28,130900.0,31.19,31.3,31.17,31.28,130900.0
2009-07-22 11:00:00,31.28,31.41,31.25,31.32,136200.0,31.28,31.41,31.25,31.32,136200.0
2009-07-22 11:10:00,31.32,31.4,31.3,31.34,121400.0,31.32,31.4,31.3,31.34,121400.0
2009-07-22 11:20:00,31.34,31.39,31.32,31.36,79300.0,31.34,31.39,31.32,31.36,79300.0
2009-07-22 11:30:00,31.35,31.39,31.27,31.27,88000.0,31.35,31.39,31.27,31.27,88000.0
2009-07-22 11:40:00,31.27,31.27,31.17,31.18,92700.0,31.27,31.27,31.17,31.18,92700.0
2009-07-22 11:50:00,31.18,31.26,31.17,31.25,81600.0,31.18,31.26,31.17,31.25,81600.0
2009-07-22 12:00:00,31.26,31.38,31.25,31.36,84800.0,31.26,31.38,31.25,31.36,84800.0
2009-07-22 12:10:00,31.37,31.37,31.23,31.24,46900.0,31.37,31.37,31.23,31.24,46900.0
2009-07-22 12:20:00,31.24,31.39,31.23,31.36,82400.0,31.24,31.39,31.23,31.36,82400.0
2009-07-22 12:30:00,31.37,31.37,31.3,31.35,108700.0,31.37,31.37,31.3,31.35,108700.0
2009-07-22 12:40:00,31.34,31.48,31.31,31.46,133600.0,31.34,31.48,31.31,31.46,133600.0
2009-07-22 12:50:00,31.46,31.47,31.34,31.37,89800.0,31.46,31.47,31.34,31.37,89800.0
2009-07-22 13:00:00,31.37,31.42,31.33,31.38,129900.0,31.37,31.42,31.33,31.38,129900.0
2009-07-22 13:10:00,31.38,31.38,31.3,31.32,82800.0,31.38,31.38,31.3,31.32,82800.0
2009-07-22 13:20:00,31.33,31.33,31.29,31.32,77500.0,31.33,31.33,31.29,31.32,77500.0
2009-07-22 13:30:00,31.32,31.38,31.26,31.38,131800.0,31.32,31.38,31.26,31.38,131800.0
2009-07-22 13:40:00,31.38,31.4,31.27,31.28,119600.0,31.38,31.4,31.27,31.28,119600.0
2009-07-22 13:50:00,31.28,31.33,31.26,31.33,57300.0,31.28,31.33,31.26,31.33,57300.0
2009-07-22 14:00:00,31.32,31.37,31.15,31.21,332700.0,31.32,31.37,31.15,31.21,332700.0
2009-07-22 14:10:00,31.2,31.34,31.2,31.32,63000.0,31.2,31.34,31.2,31.32,63000.0
2009-07-22 14:20:00,31.31,31.31,31.24,31.29,65100.0,31.31,31.31,31.24,31.29,65100.0
2009-07-22 14:30:00,31.29,31.32,31.26,31.3,92300.0,31.29,31.32,31.26,31.3,92300.0
2009-07-22 14:40:00,31.31,31.35,31.3,31.31,65200.0,31.31,31.35,31.3,31.31,65200.0
2009-07-22 14:50:00,31.31,31.36,31.28,31.32,77100.0,31.31,31.36,31.28,31.32,77100.0
2009-07-22 15:00:00,31.32,31.38,31.29,31.29,125400.0,31.32,31.38,31.29,31.29,125400.0
2009-07-22 15:10:00,31.29,31.29,31.21,31.26,150500.0,31.29,31.29,31.21,31.26,150500.0
2009-07-22 15:20:00,31.26,31.27,31.2,31.26,147800.0,31.26,31.27,31.2,31.26,147800.0
2009-07-22 15:30:00,31.26,31.3,31.25,31.28,146700.0,31.26,31.3,31.25,31.28,146700.0
2009-07-22 15:40:00,31.27,31.35,31.23,31.28,224100.0,31.27,31.35,31.23,31.28,224100.0
2009-07-22 15:50:00,31.28,31.38,31.28,31.34,411600.0,31.28,31.38,31.28,31.34,411600.0
2009-07-23 09:30:00,31.21,31.4,31.13,31.39,133100.0,31.21,31.4,31.13,31.39,133100.0
2009-07-23 09:40:00,31.39,31.42,31.31,31.37,103100.0,31.39,31.42,31.31,31.37,103100.0
2009-07-23 09:50:00,31.35,31.5,31.31,31.5,100200.0,31.35,31.5,31.31,31.5,100200.0
2009-07-23 10:00:00,31.5,31.71,31.47,31.7,183300.0,31.5,31.71,31.47,31.7,183300.0
2009-07-23 10:10:00,31.7,31.83,31.66,31.79,140400.0,31.7,31.83,31.66,31.79,140400.0
2009-07-23 10:20:00,31.79,31.81,31.67,31.75,116800.0,31.79,31.81,31.67,31.75,116800.0
2009-07-23 10:30:00,31.75,31.96,31.7,31.95,188900.0,31.75,31.96,31.7,31.95,188900.0
2009-07-23 10:40:00,31.95,31.97,31.85,31.85,89000.0,31.95,31.97,31.85,31.85,89000.0
2009-07-23 10:50:00,31.84,31.93,31.77,31.93,162100.0,31.84,31.93,31.77,31.93,162100.0
2009-07-23 11:00:00,31.93,32.1,31.92,32.08,152000.0,31.93,32.1,31.92,32.08,152000.0
2009-07-23 11:10:00,32.09,32.22,32.06,32.22,147200.0,32.09,32.22,32.06,32.22,147200.0
2009-07-23 11:20:00,32.22,32.24,32.13,32.18,84700.0,32.22,32.24,32.13,32.18,84700.0
2009-07-23 11:30:00,32.18,32.19,32.11,32.17,150400.0,32.18,32.19,32.11,32.17,150400.0
2009-07-23 11:40:00,32.17,32.33,32.17,32.28,166200.0,32.17,32.33,32.17,32.28,166200.0
2009-07-23 11:50:00,32.28,32.29,32.18,32.18,78400.0,32.28,32.29,32.18,32.18,78400.0
2009-07-23 12:00:00,32.18,32.2,32.15,32.16,130500.0,32.18,32.2,32.15,32.16,130500.0
2009-07-23 12:10:00,32.15,32.2,32.13,32.2,69500.0,32.15,32.2,32.13,32.2,69500.0
2009-07-23 12:20:00,32.2,32.23,32.17,32.2,112500.0,32.2,32.23,32.17,32.2,112500.0
2009-07-23 12:30:00,32.19,32.2,32.12,32.14,83300.0,32.19,32.2,32.12,32.14,83300.0
2009-07-23 12:40:00,32.14,32.26,32.13,32.24,100500.0,32.14,32.26,32.13,32.24,100500.0
2009-07-23 12:50:00,32.23,32.24,32.18,32.23,120900.0,32.23,32.24,32.18,32.23,120900.0
2009-07-23 13:00:00,32.23,32.23,32.15,32.16,111800.0,32.23,32.23,32.15,32.16,111800.0
2009-07-23 13:10:00,32.15,32.22,32.12,32.19,137900.0,32.15,32.22,32.12,32.19,137900.0
2009-07-23 13:20:00,32.19,32.2,32.07,32.08,315900.0,32.19,32.2,32.07,32.08,315900.0
2009-07-23 13:30:00,32.08,32.2,32.07,32.19,181300.0,32.08,32.2,32.07,32.19,181300.0
2009-07-23 13:40:00,32.19,32.27,32.19,32.27,208000.0,32.19,32.27,32.19,32.27,208000.0
2009-07-23 13:50:00,32.27,32.28,32.24,32.27,172500.0,32.27,32.28,32.24,32.27,172500.0
2009-07-23 14:00:00,32.28,32.29,32.24,32.26,209700.0,32.28,32.29,32.24,32.26,209700.0
2009-07-23 14:10:00,32.26,32.28,32.2,32.28,236400.0,32.26,32.28,32.2,32.28,236400.0
2009-07-23 14:20:00,32.28,32.28,32.19,32.23,97900.0,32.28,32.28,32.19,32.23,97900.0
2009-07-23 14:30:00,32.23,32.26,32.18,32.19,210400.0,32.23,32.26,32.18,32.19,210400.0
2009-07-23 14:40:00,32.2,32.23,32.18,32.23,121800.0,32.2,32.23,32.18,32.23,121800.0
2009-07-23 14:50:00,32.24,32.26,32.17,32.23,74500.0,32.24,32.26,32.17,32.23,74500.0
2009-07-23 15:00:00,32.23,32.3,32.23,32.24,168900.0,32.23,32.3,32.23,32.24,168900.0
2009-07-23 15:10:00,32.25,32.32,32.23,32.26,198200.0,32.25,32.32,32.23,32.26,198200.0
2009-07-23 15:20:00,32.26,32.31,32.2,32.31,235100.0,32.26,32.31,32.2,32.31,235100.0
2009-07-23 15:30:00,32.3,32.31,32.17,32.19,296500.0,32.3,32.31,32.17,32.19,296500.0
2009-07-23 15:40:00,32.2,32.33,32.19,32.26,411400.0,32.2,32.33,32.19,32.26,411400.0
2009-07-23 15:50:00,32.27,32.33,32.24,32.31,734700.0,32.27,32.33,32.24,32.31,734700.0
2009-07-24 09:30:00,31.83,31.96,31.67,31.9,213200.0,31.83,31.96,31.67,31.9,213200.0
2009-07-24 09:40:00,31.91,32.12,31.9,31.9,118000.0,31.91,32.12,31.9,31.9,118000.0
2009-07-24 09:50:00,31.9,31.94,31.79,31.87,200600.0,31.9,31.94,31.79,31.87,200600.0
2009-07-24 10:00:00,31.87,31.95,31.74,31.94,499800.0,31.87,31.95,31.74,31.94,499800.0
2009-07-24 10:10:00,31.93,32.11,31.91,32.04,196200.0,31.93,32.11,31.91,32.04,196200.0
2009-07-24 10:20:00,32.04,32.25,32.02,32.24,112200.0,32.04,32.25,32.02,32.24,112200.0
2009-07-24 10:30:00,32.25,32.34,32.21,32.22,221700.0,32.25,32.34,32.21,32.22,221700.0
2009-07-24 10:40:00,32.22,32.27,32.2,32.2,114000.0,32.22,32.27,32.2,32.2,114000.0
2009-07-24 10:50:00,32.19,32.19,32.06,32.11,108900.0,32.19,32.19,32.06,32.11,108900.0
2009-07-24 11:00:00,32.11,32.17,32.06,32.06,63700.0,32.11,32.17,32.06,32.06,63700.0
2009-07-24 11:10:00,32.06,32.25,32.05,32.25,281700.0,32.06,32.25,32.05,32.25,281700.0
2009-07-24 11:20:00,32.25,32.39,32.25,32.38,162900.0,32.25,32.39,32.25,32.38,162900.0
2009-07-24 11:30:00,32.38,32.5,32.37,32.4,156700.0,32.38,32.5,32.37,32.4,156700.0
2009-07-24 11:40:00,32.4,32.4,32.32,32.39,119300.0,32.4,32.4,32.32,32.39,119300.0
2009-07-24 11:50:00,32.39,32.5,32.36,32.49,134500.0,32.39,32.5,32.36,32.49,134500.0
2009-07-24 12:00:00,32.48,32.56,32.45,32.54,123900.0,32.48,32.56,32.45,32.54,123900.0
2009-07-24 12:10:00,32.55,32.57,32.51,32.53,88000.0,32.55,32.57,32.51,32.53,88000.0
2009-07-24 12:20:00,32.53,32.57,32.45,32.48,79700.0,32.53,32.57,32.45,32.48,79700.0
2009-07-24 12:30:00,32.49,32.5,32.4,32.47,46100.0,32.49,32.5,32.4,32.47,46100.0
2009-07-24 12:40:00,32.47,32.53,32.47,32.52,82700.0,32.47,32.53,32.47,32.52,82700.0
2009-07-24 12:50:00,32.52,32.52,32.37,32.39,60900.0,32.52,32.52,32.37,32.39,60900.0
2009-07-24 13:00:00,32.4,32.43,32.35,32.36,48800.0,32.4,32.43,32.35,32.36,48800.0
2009-07-24 13:10:00,32.37,32.48,32.37,32.46,50400.0,32.37,32.48,32.37,32.46,50400.0
2009-07-24 13:20:00,32.47,32.52,32.46,32.49,98100.0,32.47,32.52,32.46,32.49,98100.0
2009-07-24 13:30:00,32.5,32.62,32.49,32.62,212000.0,32.5,32.62,32.49,32.62,212000.0
2009-07-24 13:40:00,32.63,32.64,32.54,32.59,62400.0,32.63,32.64,32.54,32.59,62400.0
2009-07-24 13:50:00,32.59,32.62,32.51,32.54,91900.0,32.59,32.62,32.51,32.54,91900.0
2009-07-24 14:00:00,32.54,32.66,32.54,32.6,109500.0,32.54,32.66,32.54,32.6,109500.0
2009-07-24 14:10:00,32.6,32.62,32.58,32.6,85800.0,32.6,32.62,32.58,32.6,85800.0
2009-07-24 14:20:00,32.59,32.61,32.49,32.53,131100.0,32.59,32.61,32.49,32.53,131100.0
2009-07-24 14:30:00,32.53,32.6,32.52,32.54,71800.0,32.53,32.6,32.52,32.54,71800.0
2009-07-24 14:40:00,32.54,32.62,32.53,32.56,58500.0,32.54,32.62,32.53,32.56,58500.0
2009-07-24 14:50:00,32.56,32.57,32.46,32.5,258300.0,32.56,32.57,32.46,32.5,258300.0
2009-07-24 15:00:00,32.51,32.56,32.48,32.48,168000.0,32.51,32.56,32.48,32.48,168000.0
2009-07-24 15:10:00,32.48,32.5,32.44,32.44,148100.0,32.48,32.5,32.44,32.44,148100.0
2009-07-24 15:20:00,32.44,32.54,32.43,32.54,213400.0,32.44,32.54,32.43,32.54,213400.0
2009-07-24 15:30:00,32.54,32.56,32.49,32.53,135000.0,32.54,32.56,32.49,32.53,135000.0
2009-07-24 15:40:00,32.52,32.64,32.5,32.64,125500.0,32.52,32.64,32.5,32.64,125500.0
2009-07-24 15:50:00,32.63,32.69,32.59,32.66,436800.0,32.63,32.69,32.59,32.66,436800.0
2009-07-27 09:30:00,32.46,32.79,32.46,32.62,170100.0,32.46,32.79,32.46,32.62,170100.0
2009-07-27 09:40:00,32.63,32.89,32.59,32.8,150800.0,32.63,32.89,32.59,32.8,150800.0
2009-07-27 09:50:00,32.8,32.87,32.58,32.6,219500.0,32.8,32.87,32.58,32.6,219500.0
2009-07-27 10:00:00,32.6,32.9,32.59,32.59,124300.0,32.6,32.9,32.59,32.59,124300.0
2009-07-27 10:10:00,32.58,32.61,32.35,32.48,69500.0,32.58,32.61,32.35,32.48,69500.0
2009-07-27 10:20:00,32.45,32.57,32.41,32.57,146400.0,32.45,32.57,32.41,32.57,146400.0
2009-07-27 10:30:00,32.56,32.56,32.35,32.4,102900.0,32.56,32.56,32.35,32.4,102900.0
2009-07-27 10:40:00,32.4,32.44,32.36,32.43,48800.0,32.4,32.44,32.36,32.43,48800.0
2009-07-27 10:50:00,32.44,32.52,32.4,32.51,132100.0,32.44,32.52,32.4,32.51,132100.0
2009-07-27 11:00:00,32.52,32.59,32.51,32.57,80900.0,32.52,32.59,32.51,32.57,80900.0
2009-07-27 11:10:00,32.57,32.63,32.56,32.57,49700.0,32.57,32.63,32.56,32.57,49700.0
2009-07-27 11:20:00,32.57,32.64,32.53,32.54,84600.0,32.57,32.64,32.53,32.54,84600.0
2009-07-27 11:30:00,32.54,32.61,32.46,32.46,84100.0,32.54,32.61,32.46,32.46,84100.0
2009-07-27 11:40:00,32.47,32.5,32.45,32.45,68800.0,32.47,32.5,32.45,32.45,68800.0
2009-07-27 11:50:00,32.45,32.45,32.33,32.36,65100.0,32.45,32.45,32.33,32.36,65100.0
2009-07-27 12:00:00,32.37,32.4,32.31,32.39,95600.0,32.37,32.4,32.31,32.39,95600.0
2009-07-27 12:10:00,32.4,32.46,32.38,32.46,96500.0,32.4,32.46,32.38,32.46,96500.0
2009-07-27 12:20:00,32.46,32.48,32.39,32.39,61400.0,32.46,32.48,32.39,32.39,61400.0
2009-07-27 12:30:00,32.39,32.42,32.32,32.42,132000.0,32.39,32.42,32.32,32.42,132000.0
2009-07-27 12:40:00,32.42,32.42,32.31,32.34,115400.0,32.42,32.42,32.31,32.34,115400.0
2009-07-27 12:50:00,32.34,32.4,32.3,32.35,75800.0,32.34,32.4,32.3,32.35,75800.0
2009-07-27 13:00:00,32.35,32.4,32.33,32.38,99400.0,32.35,32.4,32.33,32.38,99400.0
2009-07-27 13:10:00,32.37,32.38,32.3,32.34,160500.0,32.37,32.38,32.3,32.34,160500.0
2009-07-27 13:20:00,32.34,32.35,32.21,32.26,153600.0,32.34,32.35,32.21,32.26,153600.0
2009-07-27 13:30:00,32.25,32.31,32.24,32.28,74700.0,32.25,32.31,32.24,32.28,74700.0
2009-07-27 13:40:00,32.28,32.34,32.27,32.33,72200.0,32.28,32.34,32.27,32.33,72200.0
2009-07-27 13:50:00,32.33,32.36,32.29,32.35,106700.0,32.33,32.36,32.29,32.35,106700.0
2009-07-27 14:00:00,32.36,32.4,32.34,32.36,110900.0,32.36,32.4,32.34,32.36,110900.0
2009-07-27 14:10:00,32.36,32.42,32.34,32.4,148800.0,32.36,32.42,32.34,32.4,148800.0
2009-07-27 14:20:00,32.41,32.42,32.35,32.37,67500.0,32.41,32.42,32.35,32.37,67500.0
2009-07-27 14:30:00,32.38,32.47,32.37,32.44,86400.0,32.38,32.47,32.37,32.44,86400.0
2009-07-27 14:40:00,32.43,32.49,32.42,32.46,74300.0,32.43,32.49,32.42,32.46,74300.0
2009-07-27 14:50:00,32.46,32.46,32.41,32.43,88700.0,32.46,32.46,32.41,32.43,88700.0
2009-07-27 15:00:00,32.43,32.47,32.38,32.42,79000.0,32.43,32.47,32.38,32.42,79000.0
2009-07-27 15:10:00,32.42,32.46,32.36,32.36,133700.0,32.42,32.46,32.36,32.36,133700.0
2009-07-27 15:20:00,32.36,32.46,32.36,32.4,158800.0,32.36,32.46,32.36,32.4,158800.0
2009-07-27 15:30:00,32.4,32.45,32.37,32.38,168600.0,32.4,32.45,32.37,32.38,168600.0
2009-07-27 15:40:00,32.38,32.47,32.34,32.47,341200.0,32.38,32.47,32.34,32.47,341200.0
2009-07-27 15:50:00,32.47,32.66,32.46,32.62,649500.0,32.47,32.66,32.46,32.62,649500.0
2009-07-28 09:30:00,32.2,32.9,32.2,32.76,205100.0,32.2,32.9,32.2,32.76,205100.0
2009-07-28 09:40:00,32.79,32.9,32.69,32.83,115100.0,32.79,32.9,32.69,32.83,115100.0
2009-07-28 09:50:00,32.82,32.91,32.73,32.85,108100.0,32.82,32.91,32.73,32.85,108100.0
2009-07-28 10:00:00,32.84,32.85,32.54,32.6,154000.0,32.84,32.85,32.54,32.6,154000.0
2009-07-28 10:10:00,32.61,32.61,32.39,32.5,130800.0,32.61,32.61,32.39,32.5,130800.0
2009-07-28 10:20:00,32.5,32.64,32.49,32.6,94600.0,32.5,32.64,32.49,32.6,94600.0
2009-07-28 10:30:00,32.6,32.6,32.47,32.5,65400.0,32.6,32.6,32.47,32.5,65400.0
2009-07-28 10:40:00,32.49,32.51,32.38,32.47,200900.0,32.49,32.51,32.38,32.47,200900.0
2009-07-28 10:50:00,32.47,32.47,32.4,32.44,111000.0,32.47,32.47,32.4,32.44,111000.0
2009-07-28 11:00:00,32.44,32.45,32.28,32.37,151400.0,32.44,32.45,32.28,32.37,151400.0
2009-07-28 11:10:00,32.36,32.38,32.22,32.29,157700.0,32.36,32.38,32.22,32.29,157700.0
2009-07-28 11:20:00,32.29,32.29,32.15,32.16,144400.0,32.29,32.29,32.15,32.16,144400.0
2009-07-28 11:30:00,32.16,32.19,32.04,32.09,183900.0,32.16,32.19,32.04,32.09,183900.0
2009-07-28 11:40:00,32.1,32.29,32.09,32.26,182700.0,32.1,32.29,32.09,32.26,182700.0
2009-07-28 11:50:00,32.25,32.33,32.19,32.24,107100.0,32.25,32.33,32.19,32.24,107100.0
2009-07-28 12:00:00,32.23,32.29,32.16,32.26,100200.0,32.23,32.29,32.16,32.26,100200.0
2009-07-28 12:10:00,32.29,32.34,32.24,32.28,97300.0,32.29,32.34,32.24,32.28,97300.0
2009-07-28 12:20:00,32.28,32.29,32.21,32.22,90000.0,32.28,32.29,32.21,32.22,90000.0
2009-07-28 12:30:00,32.22,32.37,32.22,32.27,97000.0,32.22,32.37,32.22,32.27,97000.0
2009-07-28 12:40:00,32.27,32.27,32.22,32.22,119200.0,32.27,32.27,32.22,32.22,119200.0
2009-07-28 12:50:00,32.22,32.28,32.19,32.27,83500.0,32.22,32.28,32.19,32.27,83500.0
2009-07-28 13:00:00,32.28,32.3,32.17,32.3,101800.0,32.28,32.3,32.17,32.3,101800.0
2009-07-28 13:10:00,32.31,32.42,32.29,32.38,87900.0,32.31,32.42,32.29,32.38,87900.0
2009-07-28 13:20:00,32.38,32.41,32.34,32.35,173200.0,32.38,32.41,32.34,32.35,173200.0
2009-07-28 13:30:00,32.36,32.42,32.35,32.38,166600.0,32.36,32.42,32.35,32.38,166600.0
2009-07-28 13:40:00,32.38,32.4,32.31,32.32,112900.0,32.38,32.4,32.31,32.32,112900.0
2009-07-28 13:50:00,32.32,32.47,32.3,32.42,158200.0,32.32,32.47,32.3,32.42,158200.0
2009-07-28 14:00:00,32.43,32.52,32.36,32.5,146600.0,32.43,32.52,32.36,32.5,146600.0
2009-07-28 14:10:00,32.52,32.56,32.41,32.41,215700.0,32.52,32.56,32.41,32.41,215700.0
2009-07-28 14:20:00,32.41,32.45,32.4,32.45,153900.0,32.41,32.45,32.4,32.45,153900.0
2009-07-28 14:30:00,32.44,32.53,32.44,32.47,180700.0,32.44,32.53,32.44,32.47,180700.0
2009-07-28 14:40:00,32.46,32.5,32.31,32.31,152200.0,32.46,32.5,32.31,32.31,152200.0
2009-07-28 14:50:00,32.31,32.34,32.25,32.26,313100.0,32.31,32.34,32.25,32.26,313100.0
2009-07-28 15:00:00,32.26,32.26,32.08,32.08,564800.0,32.26,32.26,32.08,32.08,564800.0
2009-07-28 15:10:00,32.08,32.2,32.07,32.1,363800.0,32.08,32.2,32.07,32.1,363800.0
2009-07-28 15:20:00,32.09,32.11,32.05,32.1,265200.0,32.09,32.11,32.05,32.1,265200.0
2009-07-28 15:30:00,32.09,32.2,32.08,32.16,332100.0,32.09,32.2,32.08,32.16,332100.0
2009-07-28 15:40:00,32.16,32.31,32.15,32.29,363900.0,32.16,32.31,32.15,32.29,363900.0
2009-07-28 15:50:00,32.3,32.38,32.29,32.34,686100.0,32.3,32.38,32.29,32.34,686100.0
2009-07-29 09:30:00,32.24,32.26,31.9,31.92,201900.0,32.24,32.26,31.9,31.92,201900.0
2009-07-29 09:40:00,31.9,32.04,31.74,31.92,165000.0,31.9,32.04,31.74,31.92,165000.0
2009-07-29 09:50:00,31.92,31.92,31.7,31.84,163600.0,31.92,31.92,31.7,31.84,163600.0
2009-07-29 10:00:00,31.84,32.08,31.84,32.07,191900.0,31.84,32.08,31.84,32.07,191900.0
2009-07-29 10:10:00,32.07,32.14,31.99,32.02,128100.0,32.07,32.14,31.99,32.02,128100.0
2009-07-29 10:20:00,32.03,32.18,31.96,32.15,96400.0,32.03,32.18,31.96,32.15,96400.0
2009-07-29 10:30:00,32.15,32.15,31.99,32.05,160100.0,32.15,32.15,31.99,32.05,160100.0
2009-07-29 10:40:00,32.05,32.21,32.05,32.18,90300.0,32.05,32.21,32.05,32.18,90300.0
2009-07-29 10:50:00,32.18,32.27,32.13,32.23,50300.0,32.18,32.27,32.13,32.23,50300.0
2009-07-29 11:00:00,32.23,32.27,32.11,32.25,65500.0,32.23,32.27,32.11,32.25,65500.0
2009-07-29 11:10:00,32.25,32.29,32.14,32.15,78200.0,32.25,32.29,32.14,32.15,78200.0
2009-07-29 11:20:00,32.14,32.18,32.04,32.05,68300.0,32.14,32.18,32.04,32.05,68300.0
2009-07-29 11:30:00,32.05,32.11,31.94,32.0,154400.0,32.05,32.11,31.94,32.0,154400.0
2009-07-29 11:40:00,32.0,32.08,32.0,32.03,91700.0,32.0,32.08,32.0,32.03,91700.0
2009-07-29 11:50:00,32.03,32.05,32.01,32.01,86100.0,32.03,32.05,32.01,32.01,86100.0
2009-07-29 12:00:00,32.01,32.04,31.95,31.98,74800.0,32.01,32.04,31.95,31.98,74800.0
2009-07-29 12:10:00,31.98,32.0,31.95,32.0,34600.0,31.98,32.0,31.95,32.0,34600.0
2009-07-29 12:20:00,32.0,32.07,31.96,32.07,151100.0,32.0,32.07,31.96,32.07,151100.0
2009-07-29 12:30:00,32.07,32.18,32.03,32.17,91900.0,32.07,32.18,32.03,32.17,91900.0
2009-07-29 12:40:00,32.16,32.2,32.1,32.2,80600.0,32.16,32.2,32.1,32.2,80600.0
2009-07-29 12:50:00,32.19,32.21,32.15,32.2,45000.0,32.19,32.21,32.15,32.2,45000.0
2009-07-29 13:00:00,32.19,32.2,32.0,32.0,126400.0,32.19,32.2,32.0,32.0,126400.0
2009-07-29 13:10:00,32.0,32.08,31.95,32.08,45000.0,32.0,32.08,31.95,32.08,45000.0
2009-07-29 13:20:00,32.08,32.14,32.0,32.01,78900.0,32.08,32.14,32.0,32.01,78900.0
2009-07-29 13:30:00,32.01,32.01,31.87,31.95,71400.0,32.01,32.01,31.87,31.95,71400.0
2009-07-29 13:40:00,31.94,32.04,31.94,31.99,103800.0,31.94,32.04,31.94,31.99,103800.0
2009-07-29 13:50:00,31.99,32.01,31.94,32.0,69900.0,31.99,32.01,31.94,32.0,69900.0
2009-07-29 14:00:00,32.0,32.06,31.94,31.97,158500.0,32.0,32.06,31.94,31.97,158500.0
2009-07-29 14:10:00,31.96,32.03,31.94,32.02,133700.0,31.96,32.03,31.94,32.02,133700.0
2009-07-29 14:20:00,32.01,32.01,31.93,31.96,117700.0,32.01,32.01,31.93,31.96,117700.0
2009-07-29 14:30:00,31.95,32.03,31.91,31.96,144400.0,31.95,32.03,31.91,31.96,144400.0
2009-07-29 14:40:00,31.96,31.96,31.85,31.91,122900.0,31.96,31.96,31.85,31.91,122900.0
2009-07-29 14:50:00,31.91,31.96,31.88,31.88,82700.0,31.91,31.96,31.88,31.88,82700.0
2009-07-29 15:00:00,31.88,31.99,31.88,31.98,57800.0,31.88,31.99,31.88,31.98,57800.0
2009-07-29 15:10:00,31.97,32.06,31.97,32.0,91800.0,31.97,32.06,31.97,32.0,91800.0
2009-07-29 15:20:00,32.0,32.0,31.94,31.98,103000.0,32.0,32.0,31.94,31.98,103000.0
2009-07-29 15:30:00,31.99,32.08,31.96,32.04,161300.0,31.99,32.08,31.96,32.04,161300.0
2009-07-29 15:40:00,32.04,32.1,31.99,32.06,233500.0,32.04,32.1,31.99,32.06,233500.0
2009-07-29 15:50:00,32.06,32.12,32.0,32.1,401100.0,32.06,32.12,32.0,32.1,401100.0
2009-07-30 09:30:00,32.54,32.67,32.3,32.63,141300.0,32.54,32.67,32.3,32.63,141300.0
2009-07-30 09:40:00,32.66,32.7,32.55,32.67,109500.0,32.66,32.7,32.55,32.67,109500.0
2009-07-30 09:50:00,32.66,33.0,32.66,32.97,125600.0,32.66,33.0,32.66,32.97,125600.0
2009-07-30 10:00:00,32.98,33.15,32.86,33.13,145800.0,32.98,33.15,32.86,33.13,145800.0
2009-07-30 10:10:00,33.13,33.19,33.01,33.03,194400.0,33.13,33.19,33.01,33.03,194400.0
2009-07-30 10:20:00,33.03,33.05,32.87,33.02,130500.0,33.03,33.05,32.87,33.02,130500.0
2009-07-30 10:30:00,33.0,33.25,32.98,33.24,245100.0,33.0,33.25,32.98,33.24,245100.0
2009-07-30 10:40:00,33.24,33.34,33.21,33.31,138700.0,33.24,33.34,33.21,33.31,138700.0
2009-07-30 10:50:00,33.3,33.32,33.11,33.13,98700.0,33.3,33.32,33.11,33.13,98700.0
2009-07-30 11:00:00,33.13,33.2,33.06,33.06,106300.0,33.13,33.2,33.06,33.06,106300.0
2009-07-30 11:10:00,33.06,33.11,32.95,32.95,162300.0,33.06,33.11,32.95,32.95,162300.0
2009-07-30 11:20:00,32.95,32.95,32.73,32.73,197900.0,32.95,32.95,32.73,32.73,197900.0
2009-07-30 11:30:00,32.73,32.81,32.65,32.81,219700.0,32.73,32.81,32.65,32.81,219700.0
2009-07-30 11:40:00,32.81,32.89,32.79,32.83,54400.0,32.81,32.89,32.79,32.83,54400.0
2009-07-30 11:50:00,32.83,32.85,32.72,32.74,140000.0,32.83,32.85,32.72,32.74,140000.0
2009-07-30 12:00:00,32.74,32.75,32.71,32.71,64600.0,32.74,32.75,32.71,32.71,64600.0
2009-07-30 12:10:00,32.71,32.76,32.7,32.72,78900.0,32.71,32.76,32.7,32.72,78900.0
2009-07-30 12:20:00,32.72,32.75,32.68,32.69,55200.0,32.72,32.75,32.68,32.69,55200.0
2009-07-30 12:30:00,32.69,32.73,32.6,32.63,125300.0,32.69,32.73,32.6,32.63,125300.0
2009-07-30 12:40:00,32.63,32.65,32.58,32.61,75900.0,32.63,32.65,32.58,32.61,75900.0
2009-07-30 12:50:00,32.6,32.6,32.51,32.51,72400.0,32.6,32.6,32.51,32.51,72400.0
2009-07-30 13:00:00,32.52,32.64,32.48,32.61,161100.0,32.52,32.64,32.48,32.61,161100.0
2009-07-30 13:10:00,32.61,32.62,32.54,32.57,47200.0,32.61,32.62,32.54,32.57,47200.0
2009-07-30 13:20:00,32.57,32.62,32.55,32.57,74800.0,32.57,32.62,32.55,32.57,74800.0
2009-07-30 13:30:00,32.57,32.63,32.57,32.63,55200.0,32.57,32.63,32.57,32.63,55200.0
2009-07-30 13:40:00,32.63,32.65,32.59,32.6,70600.0,32.63,32.65,32.59,32.6,70600.0
2009-07-30 13:50:00,32.6,32.64,32.53,32.54,84100.0,32.6,32.64,32.53,32.54,84100.0
2009-07-30 14:00:00,32.53,32.55,32.45,32.45,126000.0,32.53,32.55,32.45,32.45,126000.0
2009-07-30 14:10:00,32.45,32.5,32.43,32.48,72400.0,32.45,32.5,32.43,32.48,72400.0
2009-07-30 14:20:00,32.47,32.54,32.43,32.52,118700.0,32.47,32.54,32.43,32.52,118700.0
2009-07-30 14:30:00,32.53,32.54,32.47,32.53,107300.0,32.53,32.54,32.47,32.53,107300.0
2009-07-30 14:40:00,32.53,32.57,32.49,32.51,84700.0,32.53,32.57,32.49,32.51,84700.0
2009-07-30 14:50:00,32.52,32.56,32.45,32.51,143000.0,32.52,32.56,32.45,32.51,143000.0
2009-07-30 15:00:00,32.52,32.61,32.51,32.58,96200.0,32.52,32.61,32.51,32.58,96200.0
2009-07-30 15:10:00,32.57,32.58,32.5,32.53,144700.0,32.57,32.58,32.5,32.53,144700.0
2009-07-30 15:20:00,32.53,32.54,32.47,32.5,138300.0,32.53,32.54,32.47,32.5,138300.0
2009-07-30 15:30:00,32.5,32.5,32.33,32.36,174600.0,32.5,32.5,32.33,32.36,174600.0
2009-07-30 15:40:00,32.36,32.36,32.17,32.26,288500.0,32.36,32.36,32.17,32.26,288500.0
2009-07-30 15:50:00,32.27,32.35,32.19,32.24,564400.0,32.27,32.35,32.19,32.24,564400.0
2009-07-31 09:30:00,32.38,32.71,32.28,32.61,119800.0,32.38,32.71,32.28,32.61,119800.0
2009-07-31 09:40:00,32.58,32.86,32.57,32.75,187900.0,32.58,32.86,32.57,32.75,187900.0
2009-07-31 09:50:00,32.75,32.81,32.52,32.55,192700.0,32.75,32.81,32.52,32.55,192700.0
2009-07-31 10:00:00,32.55,32.57,32.33,32.41,151700.0,32.55,32.57,32.33,32.41,151700.0
2009-07-31 10:10:00,32.42,32.56,32.38,32.5,115600.0,32.42,32.56,32.38,32.5,115600.0
2009-07-31 10:20:00,32.5,32.6,32.48,32.52,81200.0,32.5,32.6,32.48,32.52,81200.0
2009-07-31 10:30:00,32.5,32.54,32.46,32.54,115800.0,32.5,32.54,32.46,32.54,115800.0
2009-07-31 10:40:00,32.54,32.7,32.53,32.65,111200.0,32.54,32.7,32.53,32.65,111200.0
2009-07-31 10:50:00,32.65,32.74,32.64,32.7,96900.0,32.65,32.74,32.64,32.7,96900.0
2009-07-31 11:00:00,32.71,32.76,32.64,32.65,112700.0,32.71,32.76,32.64,32.65,112700.0
2009-07-31 11:10:00,32.65,32.7,32.52,32.54,59600.0,32.65,32.7,32.52,32.54,59600.0
2009-07-31 11:20:00,32.54,32.59,32.51,32.55,47900.0,32.54,32.59,32.51,32.55,47900.0
2009-07-31 11:30:00,32.55,32.69,32.53,32.67,135500.0,32.55,32.69,32.53,32.67,135500.0
2009-07-31 11:40:00,32.67,32.7,32.6,32.61,74400.0,32.67,32.7,32.6,32.61,74400.0
2009-07-31 11:50:00,32.6,32.7,32.6,32.63,75500.0,32.6,32.7,32.6,32.63,75500.0
2009-07-31 12:00:00,32.63,32.64,32.54,32.58,47000.0,32.63,32.64,32.54,32.58,47000.0
2009-07-31 12:10:00,32.58,32.6,32.54,32.58,62900.0,32.58,32.6,32.54,32.58,62900.0
2009-07-31 12:20:00,32.58,32.69,32.57,32.67,64500.0,32.58,32.69,32.57,32.67,64500.0
2009-07-31 12:30:00,32.67,32.68,32.58,32.6,55300.0,32.67,32.68,32.58,32.6,55300.0
2009-07-31 12:40:00,32.61,32.63,32.57,32.6,50900.0,32.61,32.63,32.57,32.6,50900.0
2009-07-31 12:50:00,32.6,32.63,32.56,32.62,43600.0,32.6,32.63,32.56,32.62,43600.0
2009-07-31 13:00:00,32.62,32.63,32.56,32.61,72900.0,32.62,32.63,32.56,32.61,72900.0
2009-07-31 13:10:00,32.62,32.68,32.61,32.66,36400.0,32.62,32.68,32.61,32.66,36400.0
2009-07-31 13:20:00,32.66,32.76,32.64,32.76,49800.0,32.66,32.76,32.64,32.76,49800.0
2009-07-31 13:30:00,32.76,32.79,32.76,32.76,37400.0,32.76,32.79,32.76,32.76,37400.0
2009-07-31 13:40:00,32.76,32.85,32.76,32.8,61100.0,32.76,32.85,32.76,32.8,61100.0
2009-07-31 13:50:00,32.81,32.81,32.76,32.76,44400.0,32.81,32.81,32.76,32.76,44400.0
2009-07-31 14:00:00,32.76,32.82,32.74,32.75,102700.0,32.76,32.82,32.74,32.75,102700.0
2009-07-31 14:10:00,32.76,32.85,32.76,32.79,73200.0,32.76,32.85,32.76,32.79,73200.0
2009-07-31 14:20:00,32.79,32.8,32.71,32.74,42500.0,32.79,32.8,32.71,32.74,42500.0
2009-07-31 14:30:00,32.74,32.76,32.66,32.69,34800.0,32.74,32.76,32.66,32.69,34800.0
2009-07-31 14:40:00,32.68,32.71,32.63,32.65,62800.0,32.68,32.71,32.63,32.65,62800.0
2009-07-31 14:50:00,32.65,32.67,32.62,32.63,55000.0,32.65,32.67,32.62,32.63,55000.0
2009-07-31 15:00:00,32.63,32.68,32.63,32.64,77100.0,32.63,32.68,32.63,32.64,77100.0
2009-07-31 15:10:00,32.63,32.66,32.58,32.65,91400.0,32.63,32.66,32.58,32.65,91400.0
2009-07-31 15:20:00,32.65,32.75,32.63,32.65,175400.0,32.65,32.75,32.63,32.65,175400.0
2009-07-31 15:30:00,32.65,32.66,32.53,32.54,165600.0,32.65,32.66,32.53,32.54,165600.0
2009-07-31 15:40:00,32.54,32.54,32.41,32.46,240800.0,32.54,32.54,32.41,32.46,240800.0
2009-07-31 15:50:00,32.46,32.49,32.37,32.42,326700.0,32.46,32.49,32.37,32.42,326700.0
2009-08-03 09:30:00,32.61,32.92,32.56,32.85,168800.0,32.61,32.92,32.56,32.85,168800.0
2009-08-03 09:40:00,32.85,33.0,32.78,32.98,391600.0,32.85,33.0,32.78,32.98,391600.0
2009-08-03 09:50:00,32.98,32.99,32.76,32.77,207700.0,32.98,32.99,32.76,32.77,207700.0
2009-08-03 10:00:00,32.78,32.83,32.62,32.65,304600.0,32.78,32.83,32.62,32.65,304600.0
2009-08-03 10:10:00,32.66,32.83,32.65,32.75,97200.0,32.66,32.83,32.65,32.75,97200.0
2009-08-03 10:20:00,32.74,32.78,32.68,32.73,129500.0,32.74,32.78,32.68,32.73,129500.0
2009-08-03 10:30:00,32.75,32.8,32.67,32.69,84400.0,32.75,32.8,32.67,32.69,84400.0
2009-08-03 10:40:00,32.69,32.71,32.61,32.61,126700.0,32.69,32.71,32.61,32.61,126700.0
2009-08-03 10:50:00,32.61,32.62,32.47,32.5,97500.0,32.61,32.62,32.47,32.5,97500.0
2009-08-03 11:00:00,32.49,32.56,32.42,32.51,111400.0,32.49,32.56,32.42,32.51,111400.0
2009-08-03 11:10:00,32.51,32.56,32.42,32.5,72500.0,32.51,32.56,32.42,32.5,72500.0
2009-08-03 11:20:00,32.49,32.57,32.46,32.51,74800.0,32.49,32.57,32.46,32.51,74800.0
2009-08-03 11:30:00,32.51,32.58,32.49,32.57,46300.0,32.51,32.58,32.49,32.57,46300.0
2009-08-03 11:40:00,32.57,32.7,32.53,32.68,93000.0,32.57,32.7,32.53,32.68,93000.0
2009-08-03 11:50:00,32.68,32.75,32.64,32.74,76400.0,32.68,32.75,32.64,32.74,76400.0
2009-08-03 12:00:00,32.74,32.79,32.67,32.78,76800.0,32.74,32.79,32.67,32.78,76800.0
2009-08-03 12:10:00,32.78,32.8,32.72,32.76,44900.0,32.78,32.8,32.72,32.76,44900.0
2009-08-03 12:20:00,32.75,32.77,32.69,32.69,42500.0,32.75,32.77,32.69,32.69,42500.0
2009-08-03 12:30:00,32.69,32.79,32.65,32.73,52800.0,32.69,32.79,32.65,32.73,52800.0
2009-08-03 12:40:00,32.72,32.8,32.71,32.71,57000.0,32.72,32.8,32.71,32.71,57000.0
2009-08-03 12:50:00,32.71,32.74,32.65,32.68,32100.0,32.71,32.74,32.65,32.68,32100.0
2009-08-03 13:00:00,32.69,32.81,32.68,32.75,49100.0,32.69,32.81,32.68,32.75,49100.0
2009-08-03 13:10:00,32.76,32.77,32.72,32.73,18900.0,32.76,32.77,32.72,32.73,18900.0
2009-08-03 13:20:00,32.73,32.76,32.69,32.71,26800.0,32.73,32.76,32.69,32.71,26800.0
2009-08-03 13:30:00,32.71,32.74,32.71,32.72,48200.0,32.71,32.74,32.71,32.72,48200.0
2009-08-03 13:40:00,32.72,32.83,32.72,32.83,67700.0,32.72,32.83,32.72,32.83,67700.0
2009-08-03 13:50:00,32.84,32.88,32.83,32.87,75700.0,32.84,32.88,32.83,32.87,75700.0
2009-08-03 14:00:00,32.88,32.92,32.85,32.88,74200.0,32.88,32.92,32.85,32.88,74200.0
2009-08-03 14:10:00,32.88,32.95,32.88,32.9,100200.0,32.88,32.95,32.88,32.9,100200.0
2009-08-03 14:20:00,32.91,32.97,32.89,32.89,90900.0,32.91,32.97,32.89,32.89,90900.0
2009-08-03 14:30:00,32.89,32.89,32.84,32.85,61500.0,32.89,32.89,32.84,32.85,61500.0
2009-08-03 14:40:00,32.85,32.9,32.82,32.82,80500.0,32.85,32.9,32.82,32.82,80500.0
2009-08-03 14:50:00,32.82,32.84,32.76,32.76,72900.0,32.82,32.84,32.76,32.76,72900.0
2009-08-03 15:00:00,32.75,32.8,32.72,32.75,123400.0,32.75,32.8,32.72,32.75,123400.0
2009-08-03 15:10:00,32.75,32.81,32.72,32.74,97000.0,32.75,32.81,32.72,32.74,97000.0
2009-08-03 15:20:00,32.74,32.76,32.7,32.7,157100.0,32.74,32.76,32.7,32.7,157100.0
2009-08-03 15:30:00,32.7,32.71,32.61,32.61,217400.0,32.7,32.71,32.61,32.61,217400.0
2009-08-03 15:40:00,32.61,32.64,32.54,32.64,283500.0,32.61,32.64,32.54,32.64,283500.0
2009-08-03 15:50:00,32.64,32.68,32.58,32.68,379700.0,32.64,32.68,32.58,32.68,379700.0
2009-08-04 09:30:00,32.6,32.78,32.56,32.71,91300.0,32.6,32.78,32.56,32.71,91300.0
2009-08-04 09:40:00,32.73,32.79,32.68,32.73,84900.0,32.73,32.79,32.68,32.73,84900.0
2009-08-04 09:50:00,32.72,32.83,32.7,32.78,54200.0,32.72,32.83,32.7,32.78,54200.0
2009-08-04 10:00:00,32.79,32.9,32.74,32.75,142600.0,32.79,32.9,32.74,32.75,142600.0
2009-08-04 10:10:00,32.76,32.83,32.72,32.75,101200.0,32.76,32.83,32.72,32.75,101200.0
2009-08-04 10:20:00,32.75,32.75,32.66,32.73,104900.0,32.75,32.75,32.66,32.73,104900.0
2009-08-04 10:30:00,32.72,32.77,32.69,32.75,37100.0,32.72,32.77,32.69,32.75,37100.0
2009-08-04 10:40:00,32.75,32.82,32.74,32.79,32200.0,32.75,32.82,32.74,32.79,32200.0
2009-08-04 10:50:00,32.79,32.85,32.77,32.79,54700.0,32.79,32.85,32.77,32.79,54700.0
2009-08-04 11:00:00,32.79,32.89,32.79,32.85,82800.0,32.79,32.89,32.79,32.85,82800.0
2009-08-04 11:10:00,32.85,32.92,32.85,32.91,50100.0,32.85,32.92,32.85,32.91,50100.0
2009-08-04 11:20:00,32.92,32.92,32.8,32.83,132300.0,32.92,32.92,32.8,32.83,132300.0
2009-08-04 11:30:00,32.82,32.94,32.82,32.94,82300.0,32.82,32.94,32.82,32.94,82300.0
2009-08-04 11:40:00,32.94,32.98,32.91,32.93,85000.0,32.94,32.98,32.91,32.93,85000.0
2009-08-04 11:50:00,32.94,33.0,32.9,32.99,78000.0,32.94,33.0,32.9,32.99,78000.0
2009-08-04 12:00:00,32.98,33.0,32.95,33.0,46500.0,32.98,33.0,32.95,33.0,46500.0
2009-08-04 12:10:00,33.0,33.02,32.97,32.98,74200.0,33.0,33.02,32.97,32.98,74200.0
2009-08-04 12:20:00,32.98,33.0,32.96,32.97,47900.0,32.98,33.0,32.96,32.97,47900.0
2009-08-04 12:30:00,32.97,33.03,32.94,33.01,71800.0,32.97,33.03,32.94,33.01,71800.0
2009-08-04 12:40:00,33.0,33.03,32.98,33.03,44100.0,33.0,33.03,32.98,33.03,44100.0
2009-08-04 12:50:00,33.02,33.19,32.99,33.19,178200.0,33.02,33.19,32.99,33.19,178200.0
2009-08-04 13:00:00,33.19,33.26,33.14,33.16,222200.0,33.19,33.26,33.14,33.16,222200.0
2009-08-04 13:10:00,33.16,33.24,33.15,33.22,98300.0,33.16,33.24,33.15,33.22,98300.0
2009-08-04 13:20:00,33.22,33.24,33.21,33.22,68800.0,33.22,33.24,33.21,33.22,68800.0
2009-08-04 13:30:00,33.22,33.23,33.18,33.18,101800.0,33.22,33.23,33.18,33.18,101800.0
2009-08-04 13:40:00,33.18,33.2,33.11,33.13,68800.0,33.18,33.2,33.11,33.13,68800.0
2009-08-04 13:50:00,33.13,33.13,32.92,32.97,147400.0,33.13,33.13,32.92,32.97,147400.0
2009-08-04 14:00:00,32.96,32.99,32.89,32.96,209000.0,32.96,32.99,32.89,32.96,209000.0
2009-08-04 14:10:00,32.96,32.99,32.92,32.97,140700.0,32.96,32.99,32.92,32.97,140700.0
2009-08-04 14:20:00,32.96,32.97,32.87,32.9,143200.0,32.96,32.97,32.87,32.9,143200.0
2009-08-04 14:30:00,32.9,33.0,32.89,33.0,94300.0,32.9,33.0,32.89,33.0,94300.0
2009-08-04 14:40:00,32.99,33.0,32.83,32.85,129600.0,32.99,33.0,32.83,32.85,129600.0
2009-08-04 14:50:00,32.84,32.95,32.83,32.84,126100.0,32.84,32.95,32.83,32.84,126100.0
2009-08-04 15:00:00,32.84,32.9,32.81,32.88,112800.0,32.84,32.9,32.81,32.88,112800.0
2009-08-04 15:10:00,32.88,32.89,32.83,32.86,143100.0,32.88,32.89,32.83,32.86,143100.0
2009-08-04 15:20:00,32.86,32.9,32.79,32.79,150100.0,32.86,32.9,32.79,32.79,150100.0
2009-08-04 15:30:00,32.8,32.88,32.8,32.86,159700.0,32.8,32.88,32.8,32.86,159700.0
2009-08-04 15:40:00,32.86,32.92,32.84,32.89,168100.0,32.86,32.92,32.84,32.89,168100.0
2009-08-04 15:50:00,32.89,33.03,32.88,33.0,349900.0,32.89,33.03,32.88,33.0,349900.0
2009-08-05 09:30:00,33.12,33.12,32.67,32.78,218700.0,33.12,33.12,32.67,32.78,218700.0
2009-08-05 09:40:00,32.74,32.78,32.3,32.35,398500.0,32.74,32.78,32.3,32.35,398500.0
2009-08-05 09:50:00,32.34,32.36,32.16,32.19,256500.0,32.34,32.36,32.16,32.19,256500.0
2009-08-05 10:00:00,32.19,32.23,32.1,32.14,277800.0,32.19,32.23,32.1,32.14,277800.0
2009-08-05 10:10:00,32.13,32.17,31.97,32.0,291900.0,32.13,32.17,31.97,32.0,291900.0
2009-08-05 10:20:00,32.0,32.01,31.92,31.97,308900.0,32.0,32.01,31.92,31.97,308900.0
2009-08-05 10:30:00,31.96,31.98,31.76,31.79,379900.0,31.96,31.98,31.76,31.79,379900.0
2009-08-05 10:40:00,31.78,31.85,31.69,31.7,313500.0,31.78,31.85,31.69,31.7,313500.0
2009-08-05 10:50:00,31.7,31.74,31.65,31.7,206300.0,31.7,31.74,31.65,31.7,206300.0
2009-08-05 11:00:00,31.7,31.77,31.66,31.75,186800.0,31.7,31.77,31.66,31.75,186800.0
2009-08-05 11:10:00,31.76,31.84,31.69,31.83,305200.0,31.76,31.84,31.69,31.83,305200.0
2009-08-05 11:20:00,31.83,31.86,31.65,31.66,268800.0,31.83,31.86,31.65,31.66,268800.0
2009-08-05 11:30:00,31.66,31.7,31.51,31.51,214900.0,31.66,31.7,31.51,31.51,214900.0
2009-08-05 11:40:00,31.51,31.69,31.48,31.65,494700.0,31.51,31.69,31.48,31.65,494700.0
2009-08-05 11:50:00,31.65,31.72,31.64,31.7,302500.0,31.65,31.72,31.64,31.7,302500.0
2009-08-05 12:00:00,31.7,31.78,31.7,31.74,255000.0,31.7,31.78,31.7,31.74,255000.0
2009-08-05 12:10:00,31.75,31.77,31.71,31.75,173200.0,31.75,31.77,31.71,31.75,173200.0
2009-08-05 12:20:00,31.75,31.75,31.63,31.65,96200.0,31.75,31.75,31.63,31.65,96200.0
2009-08-05 12:30:00,31.65,31.66,31.58,31.61,71400.0,31.65,31.66,31.58,31.61,71400.0
2009-08-05 12:40:00,31.61,31.68,31.6,31.65,69600.0,31.61,31.68,31.6,31.65,69600.0
2009-08-05 12:50:00,31.65,31.67,31.57,31.57,63900.0,31.65,31.67,31.57,31.57,63900.0
2009-08-05 13:00:00,31.58,31.63,31.5,31.54,221200.0,31.58,31.63,31.5,31.54,221200.0
2009-08-05 13:10:00,31.54,31.63,31.51,31.63,232400.0,31.54,31.63,31.51,31.63,232400.0
2009-08-05 13:20:00,31.64,31.8,31.63,31.8,205200.0,31.64,31.8,31.63,31.8,205200.0
2009-08-05 13:30:00,31.79,31.8,31.73,31.8,236000.0,31.79,31.8,31.73,31.8,236000.0
2009-08-05 13:40:00,31.8,31.81,31.69,31.7,157900.0,31.8,31.81,31.69,31.7,157900.0
2009-08-05 13:50:00,31.7,31.7,31.6,31.63,225500.0,31.7,31.7,31.6,31.63,225500.0
2009-08-05 14:00:00,31.63,31.65,31.59,31.65,100400.0,31.63,31.65,31.59,31.65,100400.0
2009-08-05 14:10:00,31.65,31.66,31.61,31.64,112000.0,31.65,31.66,31.61,31.64,112000.0
2009-08-05 14:20:00,31.65,31.66,31.6,31.65,101500.0,31.65,31.66,31.6,31.65,101500.0
2009-08-05 14:30:00,31.65,31.7,31.58,31.69,149100.0,31.65,31.7,31.58,31.69,149100.0
2009-08-05 14:40:00,31.7,31.81,31.67,31.81,265300.0,31.7,31.81,31.67,31.81,265300.0
2009-08-05 14:50:00,31.81,31.9,31.81,31.9,281000.0,31.81,31.9,31.81,31.9,281000.0
2009-08-05 15:00:00,31.9,31.9,31.83,31.9,221200.0,31.9,31.9,31.83,31.9,221200.0
2009-08-05 15:10:00,31.9,32.0,31.89,31.99,400100.0,31.9,32.0,31.89,31.99,400100.0
2009-08-05 15:20:00,31.99,32.11,31.97,32.04,274400.0,31.99,32.11,31.97,32.04,274400.0
2009-08-05 15:30:00,32.03,32.06,31.99,32.04,287400.0,32.03,32.06,31.99,32.04,287400.0
2009-08-05 15:40:00,32.03,32.06,32.0,32.03,311500.0,32.03,32.06,32.0,32.03,311500.0
2009-08-05 15:50:00,32.02,32.09,31.99,32.01,606900.0,32.02,32.09,31.99,32.01,606900.0
2009-08-06 09:30:00,32.14,32.2,31.89,32.11,235100.0,32.14,32.2,31.89,32.11,235100.0
2009-08-06 09:40:00,32.14,32.22,31.93,31.95,214600.0,32.14,32.22,31.93,31.95,214600.0
2009-08-06 09:50:00,31.95,32.09,31.94,32.0,199500.0,31.95,32.09,31.94,32.0,199500.0
2009-08-06 10:00:00,32.0,32.11,31.97,32.03,251500.0,32.0,32.11,31.97,32.03,251500.0
2009-08-06 10:10:00,32.03,32.06,31.91,31.94,125800.0,32.03,32.06,31.91,31.94,125800.0
2009-08-06 10:20:00,31.94,31.99,31.87,31.97,133000.0,31.94,31.99,31.87,31.97,133000.0
2009-08-06 10:30:00,31.98,32.06,31.94,32.03,128500.0,31.98,32.06,31.94,32.03,128500.0
2009-08-06 10:40:00,32.03,32.23,32.02,32.2,205200.0,32.03,32.23,32.02,32.2,205200.0
2009-08-06 10:50:00,32.2,32.21,32.11,32.12,84000.0,32.2,32.21,32.11,32.12,84000.0
2009-08-06 11:00:00,32.13,32.41,32.13,32.39,186700.0,32.13,32.41,32.13,32.39,186700.0
2009-08-06 11:10:00,32.39,32.5,32.35,32.46,115600.0,32.39,32.5,32.35,32.46,115600.0
2009-08-06 11:20:00,32.47,32.49,32.42,32.43,92200.0,32.47,32.49,32.42,32.43,92200.0
2009-08-06 11:30:00,32.42,32.43,32.29,32.41,119000.0,32.42,32.43,32.29,32.41,119000.0
2009-08-06 11:40:00,32.41,32.47,32.37,32.42,103000.0,32.41,32.47,32.37,32.42,103000.0
2009-08-06 11:50:00,32.43,32.43,32.36,32.37,79200.0,32.43,32.43,32.36,32.37,79200.0
2009-08-06 12:00:00,32.37,32.37,32.26,32.27,120300.0,32.37,32.37,32.26,32.27,120300.0
2009-08-06 12:10:00,32.26,32.28,32.14,32.17,201600.0,32.26,32.28,32.14,32.17,201600.0
2009-08-06 12:20:00,32.17,32.25,32.14,32.15,144700.0,32.17,32.25,32.14,32.15,144700.0
2009-08-06 12:30:00,32.15,32.27,32.14,32.27,111400.0,32.15,32.27,32.14,32.27,111400.0
2009-08-06 12:40:00,32.27,32.34,32.25,32.3,68200.0,32.27,32.34,32.25,32.3,68200.0
2009-08-06 12:50:00,32.31,32.33,32.25,32.29,160800.0,32.31,32.33,32.25,32.29,160800.0
2009-08-06 13:00:00,32.29,32.38,32.26,32.35,74800.0,32.29,32.38,32.26,32.35,74800.0
2009-08-06 13:10:00,32.34,32.4,32.33,32.4,60800.0,32.34,32.4,32.33,32.4,60800.0
2009-08-06 13:20:00,32.4,32.51,32.39,32.46,146600.0,32.4,32.51,32.39,32.46,146600.0
2009-08-06 13:30:00,32.47,32.52,32.46,32.51,95200.0,32.47,32.52,32.46,32.51,95200.0
2009-08-06 13:40:00,32.5,32.51,32.36,32.4,139800.0,32.5,32.51,32.36,32.4,139800.0
2009-08-06 13:50:00,32.39,32.4,32.35,32.38,88700.0,32.39,32.4,32.35,32.38,88700.0
2009-08-06 14:00:00,32.38,32.38,32.23,32.25,133100.0,32.38,32.38,32.23,32.25,133100.0
2009-08-06 14:10:00,32.24,32.25,32.2,32.25,48100.0,32.24,32.25,32.2,32.25,48100.0
2009-08-06 14:20:00,32.25,32.34,32.21,32.31,182900.0,32.25,32.34,32.21,32.31,182900.0
2009-08-06 14:30:00,32.32,32.33,32.26,32.27,107900.0,32.32,32.33,32.26,32.27,107900.0
2009-08-06 14:40:00,32.28,32.3,32.22,32.29,93700.0,32.28,32.3,32.22,32.29,93700.0
2009-08-06 14:50:00,32.28,32.37,32.27,32.32,134400.0,32.28,32.37,32.27,32.32,134400.0
2009-08-06 15:00:00,32.32,32.38,32.3,32.36,151000.0,32.32,32.38,32.3,32.36,151000.0
2009-08-06 15:10:00,32.35,32.43,32.3,32.4,160500.0,32.35,32.43,32.3,32.4,160500.0
2009-08-06 15:20:00,32.39,32.47,32.38,32.47,138300.0,32.39,32.47,32.38,32.47,138300.0
2009-08-06 15:30:00,32.47,32.49,32.38,32.45,255400.0,32.47,32.49,32.38,32.45,255400.0
2009-08-06 15:40:00,32.46,32.54,32.43,32.49,315500.0,32.46,32.54,32.43,32.49,315500.0
2009-08-06 15:50:00,32.48,32.5,32.4,32.42,557200.0,32.48,32.5,32.4,32.42,557200.0
2009-08-07 09:30:00,33.01,33.33,32.94,32.95,304800.0,33.01,33.33,32.94,32.95,304800.0
2009-08-07 09:40:00,32.95,33.09,32.9,33.05,107500.0,32.95,33.09,32.9,33.05,107500.0
2009-08-07 09:50:00,33.03,33.11,32.96,32.97,97300.0,33.03,33.11,32.96,32.97,97300.0
2009-08-07 10:00:00,32.96,32.98,32.84,32.93,106200.0,32.96,32.98,32.84,32.93,106200.0
2009-08-07 10:10:00,32.93,33.01,32.85,32.98,110200.0,32.93,33.01,32.85,32.98,110200.0
2009-08-07 10:20:00,32.99,33.01,32.79,32.92,148400.0,32.99,33.01,32.79,32.92,148400.0
2009-08-07 10:30:00,32.92,33.2,32.92,33.2,113100.0,32.92,33.2,32.92,33.2,113100.0
2009-08-07 10:40:00,33.2,33.28,33.13,33.19,79200.0,33.2,33.28,33.13,33.19,79200.0
2009-08-07 10:50:00,33.19,33.34,33.18,33.29,111900.0,33.19,33.34,33.18,33.29,111900.0
2009-08-07 11:00:00,33.3,33.36,33.25,33.27,69400.0,33.3,33.36,33.25,33.27,69400.0
2009-08-07 11:10:00,33.25,33.32,33.2,33.21,79600.0,33.25,33.32,33.2,33.21,79600.0
2009-08-07 11:20:00,33.21,33.31,33.19,33.25,52000.0,33.21,33.31,33.19,33.25,52000.0
2009-08-07 11:30:00,33.25,33.36,33.23,33.33,64100.0,33.25,33.36,33.23,33.33,64100.0
2009-08-07 11:40:00,33.33,33.34,33.17,33.21,38000.0,33.33,33.34,33.17,33.21,38000.0
2009-08-07 11:50:00,33.21,33.34,33.2,33.28,139400.0,33.21,33.34,33.2,33.28,139400.0
2009-08-07 12:00:00,33.29,33.34,33.26,33.27,77100.0,33.29,33.34,33.26,33.27,77100.0
2009-08-07 12:10:00,33.26,33.27,33.19,33.21,49200.0,33.26,33.27,33.19,33.21,49200.0
2009-08-07 12:20:00,33.21,33.21,33.15,33.16,75100.0,33.21,33.21,33.15,33.16,75100.0
2009-08-07 12:30:00,33.15,33.17,33.11,33.13,90400.0,33.15,33.17,33.11,33.13,90400.0
2009-08-07 12:40:00,33.12,33.16,33.12,33.15,40700.0,33.12,33.16,33.12,33.15,40700.0
2009-08-07 12:50:00,33.15,33.28,33.14,33.27,88000.0,33.15,33.28,33.14,33.27,88000.0
2009-08-07 13:00:00,33.28,33.39,33.27,33.34,178200.0,33.28,33.39,33.27,33.34,178200.0
2009-08-07 13:10:00,33.34,33.4,33.34,33.38,105900.0,33.34,33.4,33.34,33.38,105900.0
2009-08-07 13:20:00,33.38,33.46,33.34,33.44,100500.0,33.38,33.46,33.34,33.44,100500.0
2009-08-07 13:30:00,33.43,33.46,33.37,33.43,69800.0,33.43,33.46,33.37,33.43,69800.0
2009-08-07 13:40:00,33.43,33.44,33.33,33.33,45800.0,33.43,33.44,33.33,33.33,45800.0
2009-08-07 13:50:00,33.34,33.34,33.25,33.29,83400.0,33.34,33.34,33.25,33.29,83400.0
2009-08-07 14:00:00,33.29,33.35,33.28,33.35,66400.0,33.29,33.35,33.28,33.35,66400.0
2009-08-07 14:10:00,33.35,33.35,33.26,33.27,89300.0,33.35,33.35,33.26,33.27,89300.0
2009-08-07 14:20:00,33.26,33.33,33.24,33.31,188900.0,33.26,33.33,33.24,33.31,188900.0
2009-08-07 14:30:00,33.31,33.33,33.28,33.31,82100.0,33.31,33.33,33.28,33.31,82100.0
2009-08-07 14:40:00,33.32,33.38,33.31,33.35,120700.0,33.32,33.38,33.31,33.35,120700.0
2009-08-07 14:50:00,33.34,33.46,33.33,33.38,154200.0,33.34,33.46,33.33,33.38,154200.0
2009-08-07 15:00:00,33.38,33.38,33.3,33.34,147400.0,33.38,33.38,33.3,33.34,147400.0
2009-08-07 15:10:00,33.35,33.41,33.32,33.37,233400.0,33.35,33.41,33.32,33.37,233400.0
2009-08-07 15:20:00,33.36,33.37,33.25,33.35,131100.0,33.36,33.37,33.25,33.35,131100.0
2009-08-07 15:30:00,33.35,33.4,33.26,33.32,186200.0,33.35,33.4,33.26,33.32,186200.0
2009-08-07 15:40:00,33.32,33.33,33.26,33.31,119200.0,33.32,33.33,33.26,33.31,119200.0
2009-08-07 15:50:00,33.31,33.31,33.22,33.23,627000.0,33.31,33.31,33.22,33.23,627000.0
2009-08-10 09:30:00,32.8,33.15,32.71,33.07,126900.0,32.8,33.15,32.71,33.07,126900.0
2009-08-10 09:40:00,33.08,33.25,32.99,33.13,170700.0,33.08,33.25,32.99,33.13,170700.0
2009-08-10 09:50:00,33.13,33.3,33.09,33.18,109800.0,33.13,33.3,33.09,33.18,109800.0
2009-08-10 10:00:00,33.17,33.27,33.08,33.25,108000.0,33.17,33.27,33.08,33.25,108000.0
2009-08-10 10:10:00,33.25,33.36,33.25,33.29,104900.0,33.25,33.36,33.25,33.29,104900.0
2009-08-10 10:20:00,33.29,33.47,33.24,33.41,112300.0,33.29,33.47,33.24,33.41,112300.0
2009-08-10 10:30:00,33.41,33.42,33.27,33.31,78800.0,33.41,33.42,33.27,33.31,78800.0
2009-08-10 10:40:00,33.3,33.43,33.28,33.4,64900.0,33.3,33.43,33.28,33.4,64900.0
2009-08-10 10:50:00,33.4,33.49,33.37,33.43,133000.0,33.4,33.49,33.37,33.43,133000.0
2009-08-10 11:00:00,33.43,33.48,33.4,33.4,89300.0,33.43,33.48,33.4,33.4,89300.0
2009-08-10 11:10:00,33.39,33.43,33.33,33.36,92400.0,33.39,33.43,33.33,33.36,92400.0
2009-08-10 11:20:00,33.37,33.37,33.25,33.26,58100.0,33.37,33.37,33.25,33.26,58100.0
2009-08-10 11:30:00,33.28,33.3,33.23,33.3,43500.0,33.28,33.3,33.23,33.3,43500.0
2009-08-10 11:40:00,33.3,33.31,33.2,33.2,38300.0,33.3,33.31,33.2,33.2,38300.0
2009-08-10 11:50:00,33.21,33.28,33.2,33.28,66300.0,33.21,33.28,33.2,33.28,66300.0
2009-08-10 12:00:00,33.28,33.31,33.25,33.3,47500.0,33.28,33.31,33.25,33.3,47500.0
2009-08-10 12:10:00,33.3,33.34,33.29,33.33,41800.0,33.3,33.34,33.29,33.33,41800.0
2009-08-10 12:20:00,33.32,33.34,33.21,33.22,74400.0,33.32,33.34,33.21,33.22,74400.0
2009-08-10 12:30:00,33.22,33.22,33.11,33.15,106000.0,33.22,33.22,33.11,33.15,106000.0
2009-08-10 12:40:00,33.15,33.19,33.04,33.07,98700.0,33.15,33.19,33.04,33.07,98700.0
2009-08-10 12:50:00,33.07,33.07,32.97,33.0,85700.0,33.07,33.07,32.97,33.0,85700.0
2009-08-10 13:00:00,32.99,33.01,32.87,32.87,113800.0,32.99,33.01,32.87,32.87,113800.0
2009-08-10 13:10:00,32.87,32.95,32.84,32.86,51000.0,32.87,32.95,32.84,32.86,51000.0
2009-08-10 13:20:00,32.85,32.92,32.84,32.9,68900.0,32.85,32.92,32.84,32.9,68900.0
2009-08-10 13:30:00,32.9,32.96,32.88,32.95,91900.0,32.9,32.96,32.88,32.95,91900.0
2009-08-10 13:40:00,32.95,33.03,32.95,32.97,57400.0,32.95,33.03,32.95,32.97,57400.0
2009-08-10 13:50:00,32.97,32.97,32.88,32.88,53400.0,32.97,32.97,32.88,32.88,53400.0
2009-08-10 14:00:00,32.89,32.9,32.83,32.85,80900.0,32.89,32.9,32.83,32.85,80900.0
2009-08-10 14:10:00,32.85,32.85,32.67,32.68,130200.0,32.85,32.85,32.67,32.68,130200.0
2009-08-10 14:20:00,32.68,32.76,32.65,32.76,144000.0,32.68,32.76,32.65,32.76,144000.0
2009-08-10 14:30:00,32.76,32.79,32.72,32.75,111900.0,32.76,32.79,32.72,32.75,111900.0
2009-08-10 14:40:00,32.74,32.8,32.72,32.73,98200.0,32.74,32.8,32.72,32.73,98200.0
2009-08-10 14:50:00,32.73,32.78,32.69,32.76,153200.0,32.73,32.78,32.69,32.76,153200.0
2009-08-10 15:00:00,32.77,32.86,32.76,32.77,193500.0,32.77,32.86,32.76,32.77,193500.0
2009-08-10 15:10:00,32.76,32.82,32.72,32.81,106500.0,32.76,32.82,32.72,32.81,106500.0
2009-08-10 15:20:00,32.81,32.86,32.79,32.83,109000.0,32.81,32.86,32.79,32.83,109000.0
2009-08-10 15:30:00,32.84,32.87,32.77,32.82,171800.0,32.84,32.87,32.77,32.82,171800.0
2009-08-10 15:40:00,32.81,32.83,32.74,32.82,234000.0,32.81,32.83,32.74,32.82,234000.0
2009-08-10 15:50:00,32.82,32.86,32.76,32.82,437200.0,32.82,32.86,32.76,32.82,437200.0
2009-08-11 09:30:00,32.56,32.6,32.35,32.5,216100.0,32.56,32.6,32.35,32.5,216100.0
2009-08-11 09:40:00,32.49,32.5,32.26,32.27,232600.0,32.49,32.5,32.26,32.27,232600.0
2009-08-11 09:50:00,32.29,32.4,32.24,32.38,299500.0,32.29,32.4,32.24,32.38,299500.0
2009-08-11 10:00:00,32.38,32.41,32.09,32.17,335800.0,32.38,32.41,32.09,32.17,335800.0
2009-08-11 10:10:00,32.18,32.25,32.14,32.18,154200.0,32.18,32.25,32.14,32.18,154200.0
2009-08-11 10:20:00,32.18,32.18,32.01,32.1,175300.0,32.18,32.18,32.01,32.1,175300.0
2009-08-11 10:30:00,32.1,32.17,32.0,32.07,158800.0,32.1,32.17,32.0,32.07,158800.0
2009-08-11 10:40:00,32.06,32.07,31.93,32.0,139300.0,32.06,32.07,31.93,32.0,139300.0
2009-08-11 10:50:00,32.0,32.05,31.99,32.02,137000.0,32.0,32.05,31.99,32.02,137000.0
2009-08-11 11:00:00,32.02,32.05,31.91,31.93,180000.0,32.02,32.05,31.91,31.93,180000.0
2009-08-11 11:10:00,31.92,31.93,31.79,31.8,265300.0,31.92,31.93,31.79,31.8,265300.0
2009-08-11 11:20:00,31.81,31.9,31.79,31.9,128300.0,31.81,31.9,31.79,31.9,128300.0
2009-08-11 11:30:00,31.9,31.98,31.89,31.93,116100.0,31.9,31.98,31.89,31.93,116100.0
2009-08-11 11:40:00,31.93,31.97,31.91,31.95,103300.0,31.93,31.97,31.91,31.95,103300.0
2009-08-11 11:50:00,31.95,32.04,31.94,32.0,89700.0,31.95,32.04,31.94,32.0,89700.0
2009-08-11 12:00:00,32.01,32.01,31.87,31.88,152700.0,32.01,32.01,31.87,31.88,152700.0
2009-08-11 12:10:00,31.88,32.03,31.88,32.02,159300.0,31.88,32.03,31.88,32.02,159300.0
2009-08-11 12:20:00,32.02,32.03,31.95,31.99,143000.0,32.02,32.03,31.95,31.99,143000.0
2009-08-11 12:30:00,31.99,32.03,31.96,31.97,119100.0,31.99,32.03,31.96,31.97,119100.0
2009-08-11 12:40:00,31.97,32.03,31.84,31.85,120000.0,31.97,32.03,31.84,31.85,120000.0
2009-08-11 12:50:00,31.84,31.86,31.8,31.83,65300.0,31.84,31.86,31.8,31.83,65300.0
2009-08-11 13:00:00,31.83,31.89,31.83,31.87,79400.0,31.83,31.89,31.83,31.87,79400.0
2009-08-11 13:10:00,31.87,31.88,31.82,31.87,74700.0,31.87,31.88,31.82,31.87,74700.0
2009-08-11 13:20:00,31.86,31.92,31.85,31.85,101300.0,31.86,31.92,31.85,31.85,101300.0
2009-08-11 13:30:00,31.86,31.94,31.84,31.86,83100.0,31.86,31.94,31.84,31.86,83100.0
2009-08-11 13:40:00,31.87,31.87,31.85,31.86,50300.0,31.87,31.87,31.85,31.86,50300.0
2009-08-11 13:50:00,31.86,31.88,31.83,31.85,91100.0,31.86,31.88,31.83,31.85,91100.0
2009-08-11 14:00:00,31.86,32.0,31.86,32.0,100000.0,31.86,32.0,31.86,32.0,100000.0
2009-08-11 14:10:00,32.0,32.03,31.94,31.97,147400.0,32.0,32.03,31.94,31.97,147400.0
2009-08-11 14:20:00,31.97,32.01,31.89,31.92,143900.0,31.97,32.01,31.89,31.92,143900.0
2009-08-11 14:30:00,31.92,31.98,31.91,31.95,122700.0,31.92,31.98,31.91,31.95,122700.0
2009-08-11 14:40:00,31.95,31.95,31.86,31.88,106400.0,31.95,31.95,31.86,31.88,106400.0
2009-08-11 14:50:00,31.88,31.96,31.88,31.95,106800.0,31.88,31.96,31.88,31.95,106800.0
2009-08-11 15:00:00,31.95,32.01,31.94,31.95,104800.0,31.95,32.01,31.94,31.95,104800.0
2009-08-11 15:10:00,31.96,31.96,31.89,31.93,114900.0,31.96,31.96,31.89,31.93,114900.0
2009-08-11 15:20:00,31.93,32.0,31.9,31.98,166400.0,31.93,32.0,31.9,31.98,166400.0
2009-08-11 15:30:00,31.98,32.0,31.94,31.96,187300.0,31.98,32.0,31.94,31.96,187300.0
2009-08-11 15:40:00,31.97,32.05,31.93,31.95,224000.0,31.97,32.05,31.93,31.95,224000.0
2009-08-11 15:50:00,31.96,32.02,31.91,31.95,576700.0,31.96,32.02,31.91,31.95,576700.0
2009-08-12 09:30:00,31.81,32.29,31.81,32.22,111800.0,31.81,32.29,31.81,32.22,111800.0
2009-08-12 09:40:00,32.22,32.49,32.21,32.39,145900.0,32.22,32.49,32.21,32.39,145900.0
2009-08-12 09:50:00,32.41,32.68,32.38,32.65,237200.0,32.41,32.68,32.38,32.65,237200.0
2009-08-12 10:00:00,32.68,32.75,32.53,32.61,245000.0,32.68,32.75,32.53,32.61,245000.0
2009-08-12 10:10:00,32.6,32.71,32.53,32.61,67300.0,32.6,32.71,32.53,32.61,67300.0
2009-08-12 10:20:00,32.63,32.8,32.62,32.77,265000.0,32.63,32.8,32.62,32.77,265000.0
2009-08-12 10:30:00,32.77,32.89,32.7,32.88,230900.0,32.77,32.89,32.7,32.88,230900.0
2009-08-12 10:40:00,32.87,32.99,32.85,32.98,190600.0,32.87,32.99,32.85,32.98,190600.0
2009-08-12 10:50:00,32.98,33.01,32.88,32.97,135700.0,32.98,33.01,32.88,32.97,135700.0
2009-08-12 11:00:00,32.97,33.04,32.97,33.04,127800.0,32.97,33.04,32.97,33.04,127800.0
2009-08-12 11:10:00,33.04,33.09,32.99,33.04,109700.0,33.04,33.09,32.99,33.04,109700.0
2009-08-12 11:20:00,33.05,33.06,33.0,33.05,66800.0,33.05,33.06,33.0,33.05,66800.0
2009-08-12 11:30:00,33.05,33.13,33.04,33.13,54000.0,33.05,33.13,33.04,33.13,54000.0
2009-08-12 11:40:00,33.12,33.18,33.03,33.17,164200.0,33.12,33.18,33.03,33.17,164200.0
2009-08-12 11:50:00,33.17,33.19,33.08,33.13,65800.0,33.17,33.19,33.08,33.13,65800.0
2009-08-12 12:00:00,33.13,33.14,32.99,33.0,119900.0,33.13,33.14,32.99,33.0,119900.0
2009-08-12 12:10:00,33.0,33.0,32.98,32.99,52800.0,33.0,33.0,32.98,32.99,52800.0
2009-08-12 12:20:00,32.99,33.0,32.9,32.92,154700.0,32.99,33.0,32.9,32.92,154700.0
2009-08-12 12:30:00,32.92,32.96,32.88,32.95,113100.0,32.92,32.96,32.88,32.95,113100.0
2009-08-12 12:40:00,32.95,32.95,32.79,32.86,107600.0,32.95,32.95,32.79,32.86,107600.0
2009-08-12 12:50:00,32.85,32.94,32.84,32.93,122400.0,32.85,32.94,32.84,32.93,122400.0
2009-08-12 13:00:00,32.93,33.0,32.88,33.0,126000.0,32.93,33.0,32.88,33.0,126000.0
2009-08-12 13:10:00,33.0,33.02,32.96,32.98,68800.0,33.0,33.02,32.96,32.98,68800.0
2009-08-12 13:20:00,32.99,33.08,32.99,33.06,120400.0,32.99,33.08,32.99,33.06,120400.0
2009-08-12 13:30:00,33.06,33.07,32.95,32.98,79900.0,33.06,33.07,32.95,32.98,79900.0
2009-08-12 13:40:00,32.98,33.0,32.9,32.98,53700.0,32.98,33.0,32.9,32.98,53700.0
2009-08-12 13:50:00,32.98,33.02,32.88,32.9,110300.0,32.98,33.02,32.88,32.9,110300.0
2009-08-12 14:00:00,32.9,32.95,32.86,32.87,114200.0,32.9,32.95,32.86,32.87,114200.0
2009-08-12 14:10:00,32.88,33.02,32.8,32.86,90200.0,32.88,33.02,32.8,32.86,90200.0
2009-08-12 14:20:00,32.85,33.01,32.83,32.85,139600.0,32.85,33.01,32.83,32.85,139600.0
2009-08-12 14:30:00,32.83,32.9,32.79,32.85,157300.0,32.83,32.9,32.79,32.85,157300.0
2009-08-12 14:40:00,32.85,32.94,32.8,32.93,73400.0,32.85,32.94,32.8,32.93,73400.0
2009-08-12 14:50:00,32.92,33.23,32.89,33.23,201500.0,32.92,33.23,32.89,33.23,201500.0
2009-08-12 15:00:00,33.23,33.32,33.18,33.23,181400.0,33.23,33.32,33.18,33.23,181400.0
2009-08-12 15:10:00,33.22,33.3,33.19,33.26,136500.0,33.22,33.3,33.19,33.26,136500.0
2009-08-12 15:20:00,33.25,33.32,33.17,33.27,241100.0,33.25,33.32,33.17,33.27,241100.0
2009-08-12 15:30:00,33.27,33.31,33.18,33.27,227200.0,33.27,33.31,33.18,33.27,227200.0
2009-08-12 15:40:00,33.28,33.28,33.1,33.17,221600.0,33.28,33.28,33.1,33.17,221600.0
2009-08-12 15:50:00,33.17,33.17,32.95,33.04,613200.0,33.17,33.17,32.95,33.04,613200.0
2009-08-13 09:30:00,33.33,33.39,33.04,33.1,176000.0,33.33,33.39,33.04,33.1,176000.0
2009-08-13 09:40:00,33.08,33.13,32.97,33.04,154800.0,33.08,33.13,32.97,33.04,154800.0
2009-08-13 09:50:00,33.03,33.06,32.81,32.96,128700.0,33.03,33.06,32.81,32.96,128700.0
2009-08-13 10:00:00,32.96,33.06,32.89,32.9,44300.0,32.96,33.06,32.89,32.9,44300.0
2009-08-13 10:10:00,32.91,32.96,32.85,32.86,45600.0,32.91,32.96,32.85,32.86,45600.0
2009-08-13 10:20:00,32.87,33.0,32.87,32.92,103600.0,32.87,33.0,32.87,32.92,103600.0
2009-08-13 10:30:00,32.92,33.07,32.9,33.07,35500.0,32.92,33.07,32.9,33.07,35500.0
2009-08-13 10:40:00,33.06,33.1,33.02,33.04,72700.0,33.06,33.1,33.02,33.04,72700.0
2009-08-13 10:50:00,33.03,33.16,33.03,33.12,92300.0,33.03,33.16,33.03,33.12,92300.0
2009-08-13 11:00:00,33.13,33.16,33.06,33.14,41300.0,33.13,33.16,33.06,33.14,41300.0
2009-08-13 11:10:00,33.14,33.15,33.01,33.02,54200.0,33.14,33.15,33.01,33.02,54200.0
2009-08-13 11:20:00,33.02,33.02,32.92,32.99,51100.0,33.02,33.02,32.92,32.99,51100.0
2009-08-13 11:30:00,33.0,33.11,32.97,33.09,43900.0,33.0,33.11,32.97,33.09,43900.0
2009-08-13 11:40:00,33.1,33.11,33.03,33.03,34700.0,33.1,33.11,33.03,33.03,34700.0
2009-08-13 11:50:00,33.03,33.13,33.01,33.11,40900.0,33.03,33.13,33.01,33.11,40900.0
2009-08-13 12:00:00,33.11,33.16,32.88,32.9,316100.0,33.11,33.16,32.88,32.9,316100.0
2009-08-13 12:10:00,32.91,32.95,32.8,32.86,321700.0,32.91,32.95,32.8,32.86,321700.0
2009-08-13 12:20:00,32.87,32.87,32.77,32.78,103800.0,32.87,32.87,32.77,32.78,103800.0
2009-08-13 12:30:00,32.78,32.9,32.76,32.83,159900.0,32.78,32.9,32.76,32.83,159900.0
2009-08-13 12:40:00,32.84,32.91,32.84,32.9,68100.0,32.84,32.91,32.84,32.9,68100.0
2009-08-13 12:50:00,32.9,32.96,32.89,32.95,44500.0,32.9,32.96,32.89,32.95,44500.0
2009-08-13 13:00:00,32.95,33.09,32.94,33.08,134900.0,32.95,33.09,32.94,33.08,134900.0
2009-08-13 13:10:00,33.08,33.14,33.04,33.07,168600.0,33.08,33.14,33.04,33.07,168600.0
2009-08-13 13:20:00,33.08,33.13,33.06,33.1,82400.0,33.08,33.13,33.06,33.1,82400.0
2009-08-13 13:30:00,33.1,33.17,33.09,33.14,56900.0,33.1,33.17,33.09,33.14,56900.0
2009-08-13 13:40:00,33.15,33.16,33.13,33.14,32400.0,33.15,33.16,33.13,33.14,32400.0
2009-08-13 13:50:00,33.14,33.15,33.08,33.13,101400.0,33.14,33.15,33.08,33.13,101400.0
2009-08-13 14:00:00,33.13,33.13,33.06,33.1,136000.0,33.13,33.13,33.06,33.1,136000.0
2009-08-13 14:10:00,33.1,33.14,33.02,33.08,162700.0,33.1,33.14,33.02,33.08,162700.0
2009-08-13 14:20:00,33.08,33.13,33.06,33.12,69300.0,33.08,33.13,33.06,33.12,69300.0
2009-08-13 14:30:00,33.13,33.2,33.12,33.18,105500.0,33.13,33.2,33.12,33.18,105500.0
2009-08-13 14:40:00,33.18,33.32,33.18,33.3,215800.0,33.18,33.32,33.18,33.3,215800.0
2009-08-13 14:50:00,33.31,33.37,33.26,33.26,217500.0,33.31,33.37,33.26,33.26,217500.0
2009-08-13 15:00:00,33.27,33.35,33.26,33.32,263500.0,33.27,33.35,33.26,33.32,263500.0
2009-08-13 15:10:00,33.32,33.41,33.3,33.39,359800.0,33.32,33.41,33.3,33.39,359800.0
2009-08-13 15:20:00,33.4,33.43,33.38,33.43,229500.0,33.4,33.43,33.38,33.43,229500.0
2009-08-13 15:30:00,33.43,33.45,33.37,33.4,300800.0,33.43,33.45,33.37,33.4,300800.0
2009-08-13 15:40:00,33.4,33.47,33.39,33.42,351200.0,33.4,33.47,33.39,33.42,351200.0
2009-08-13 15:50:00,33.41,33.46,33.38,33.43,582500.0,33.41,33.46,33.38,33.43,582500.0
2009-08-14 09:30:00,33.29,33.29,33.16,33.2,255000.0,33.29,33.29,33.16,33.2,255000.0
2009-08-14 09:40:00,33.22,33.25,33.01,33.02,205600.0,33.22,33.25,33.01,33.02,205600.0
2009-08-14 09:50:00,33.02,33.07,32.7,32.74,409900.0,33.02,33.07,32.7,32.74,409900.0
2009-08-14 10:00:00,32.74,32.74,32.54,32.64,307700.0,32.74,32.74,32.54,32.64,307700.0
2009-08-14 10:10:00,32.64,32.66,32.39,32.42,312300.0,32.64,32.66,32.39,32.42,312300.0
2009-08-14 10:20:00,32.41,32.5,32.36,32.41,187200.0,32.41,32.5,32.36,32.41,187200.0
2009-08-14 10:30:00,32.42,32.46,32.33,32.42,170200.0,32.42,32.46,32.33,32.42,170200.0
2009-08-14 10:40:00,32.42,32.43,32.35,32.42,179900.0,32.42,32.43,32.35,32.42,179900.0
2009-08-14 10:50:00,32.41,32.42,32.22,32.28,175900.0,32.41,32.42,32.22,32.28,175900.0
2009-08-14 11:00:00,32.29,32.35,32.16,32.2,211200.0,32.29,32.35,32.16,32.2,211200.0
2009-08-14 11:10:00,32.21,32.24,32.1,32.14,188000.0,32.21,32.24,32.1,32.14,188000.0
2009-08-14 11:20:00,32.15,32.2,32.08,32.09,135200.0,32.15,32.2,32.08,32.09,135200.0
2009-08-14 11:30:00,32.09,32.14,32.02,32.09,170000.0,32.09,32.14,32.02,32.09,170000.0
2009-08-14 11:40:00,32.09,32.11,31.9,31.92,322100.0,32.09,32.11,31.9,31.92,322100.0
2009-08-14 11:50:00,31.92,31.94,31.86,31.9,136400.0,31.92,31.94,31.86,31.9,136400.0
2009-08-14 12:00:00,31.91,32.03,31.86,32.01,215700.0,31.91,32.03,31.86,32.01,215700.0
2009-08-14 12:10:00,32.01,32.07,31.98,32.05,140500.0,32.01,32.07,31.98,32.05,140500.0
2009-08-14 12:20:00,32.05,32.06,31.94,31.99,181300.0,32.05,32.06,31.94,31.99,181300.0
2009-08-14 12:30:00,31.98,32.08,31.94,32.0,115200.0,31.98,32.08,31.94,32.0,115200.0
2009-08-14 12:40:00,32.01,32.06,31.99,32.01,150900.0,32.01,32.06,31.99,32.01,150900.0
2009-08-14 12:50:00,32.02,32.09,32.01,32.08,86200.0,32.02,32.09,32.01,32.08,86200.0
2009-08-14 13:00:00,32.08,32.13,32.05,32.09,113200.0,32.08,32.13,32.05,32.09,113200.0
2009-08-14 13:10:00,32.09,32.09,32.01,32.07,82700.0,32.09,32.09,32.01,32.07,82700.0
2009-08-14 13:20:00,32.07,32.08,31.99,32.02,119800.0,32.07,32.08,31.99,32.02,119800.0
2009-08-14 13:30:00,32.02,32.07,32.01,32.03,117700.0,32.02,32.07,32.01,32.03,117700.0
2009-08-14 13:40:00,32.03,32.08,32.02,32.05,66300.0,32.03,32.08,32.02,32.05,66300.0
2009-08-14 13:50:00,32.06,32.09,32.04,32.06,81100.0,32.06,32.09,32.04,32.06,81100.0
2009-08-14 14:00:00,32.06,32.07,32.0,32.0,112700.0,32.06,32.07,32.0,32.0,112700.0
2009-08-14 14:10:00,32.0,32.17,31.98,32.07,219600.0,32.0,32.17,31.98,32.07,219600.0
2009-08-14 14:20:00,32.07,32.12,32.04,32.04,84000.0,32.07,32.12,32.04,32.04,84000.0
2009-08-14 14:30:00,32.04,32.14,32.03,32.13,129500.0,32.04,32.14,32.03,32.13,129500.0
2009-08-14 14:40:00,32.13,32.2,32.13,32.16,165500.0,32.13,32.2,32.13,32.16,165500.0
2009-08-14 14:50:00,32.16,32.19,32.01,32.05,251000.0,32.16,32.19,32.01,32.05,251000.0
2009-08-14 15:00:00,32.06,32.09,32.05,32.08,99100.0,32.06,32.09,32.05,32.08,99100.0
2009-08-14 15:10:00,32.08,32.09,31.98,32.05,166000.0,32.08,32.09,31.98,32.05,166000.0
2009-08-14 15:20:00,32.04,32.06,32.0,32.02,129100.0,32.04,32.06,32.0,32.02,129100.0
2009-08-14 15:30:00,32.02,32.16,32.02,32.15,178600.0,32.02,32.16,32.02,32.15,178600.0
2009-08-14 15:40:00,32.15,32.22,32.1,32.19,352500.0,32.15,32.22,32.1,32.19,352500.0
2009-08-14 15:50:00,32.19,32.28,32.17,32.27,687300.0,32.19,32.28,32.17,32.27,687300.0
2009-08-17 09:30:00,31.72,31.9,31.5,31.65,222700.0,31.72,31.9,31.5,31.65,222700.0
2009-08-17 09:40:00,31.66,31.67,31.41,31.52,162900.0,31.66,31.67,31.41,31.52,162900.0
2009-08-17 09:50:00,31.52,31.61,31.47,31.55,100200.0,31.52,31.61,31.47,31.55,100200.0
2009-08-17 10:00:00,31.54,31.57,31.43,31.45,163400.0,31.54,31.57,31.43,31.45,163400.0
2009-08-17 10:10:00,31.45,31.46,31.32,31.34,182200.0,31.45,31.46,31.32,31.34,182200.0
2009-08-17 10:20:00,31.33,31.4,31.31,31.38,115200.0,31.33,31.4,31.31,31.38,115200.0
2009-08-17 10:30:00,31.38,31.4,31.3,31.32,169000.0,31.38,31.4,31.3,31.32,169000.0
2009-08-17 10:40:00,31.32,31.38,31.27,31.3,67900.0,31.32,31.38,31.27,31.3,67900.0
2009-08-17 10:50:00,31.3,31.32,31.23,31.28,113200.0,31.3,31.32,31.23,31.28,113200.0
2009-08-17 11:00:00,31.29,31.32,31.17,31.24,125700.0,31.29,31.32,31.17,31.24,125700.0
2009-08-17 11:10:00,31.24,31.26,31.14,31.18,134200.0,31.24,31.26,31.14,31.18,134200.0
2009-08-17 11:20:00,31.19,31.36,31.18,31.34,148400.0,31.19,31.36,31.18,31.34,148400.0
2009-08-17 11:30:00,31.33,31.35,31.3,31.31,54200.0,31.33,31.35,31.3,31.31,54200.0
2009-08-17 11:40:00,31.31,31.36,31.29,31.31,54700.0,31.31,31.36,31.29,31.31,54700.0
2009-08-17 11:50:00,31.31,31.41,31.3,31.31,90400.0,31.31,31.41,31.3,31.31,90400.0
2009-08-17 12:00:00,31.32,31.32,31.26,31.27,49700.0,31.32,31.32,31.26,31.27,49700.0
2009-08-17 12:10:00,31.27,31.33,31.26,31.28,41700.0,31.27,31.33,31.26,31.28,41700.0
2009-08-17 12:20:00,31.28,31.37,31.28,31.33,66100.0,31.28,31.37,31.28,31.33,66100.0
2009-08-17 12:30:00,31.32,31.32,31.24,31.24,30000.0,31.32,31.32,31.24,31.24,30000.0
2009-08-17 12:40:00,31.25,31.31,31.24,31.28,49100.0,31.25,31.31,31.24,31.28,49100.0
2009-08-17 12:50:00,31.28,31.28,31.2,31.22,56600.0,31.28,31.28,31.2,31.22,56600.0
2009-08-17 13:00:00,31.22,31.24,31.12,31.18,99400.0,31.22,31.24,31.12,31.18,99400.0
2009-08-17 13:10:00,31.18,31.23,31.16,31.22,43700.0,31.18,31.23,31.16,31.22,43700.0
2009-08-17 13:20:00,31.22,31.23,31.14,31.22,68500.0,31.22,31.23,31.14,31.22,68500.0
2009-08-17 13:30:00,31.21,31.22,31.14,31.19,61700.0,31.21,31.22,31.14,31.19,61700.0
2009-08-17 13:40:00,31.19,31.22,31.14,31.21,99100.0,31.19,31.22,31.14,31.21,99100.0
2009-08-17 13:50:00,31.21,31.28,31.16,31.28,98700.0,31.21,31.28,31.16,31.28,98700.0
2009-08-17 14:00:00,31.28,31.28,31.22,31.26,68500.0,31.28,31.28,31.22,31.26,68500.0
2009-08-17 14:10:00,31.26,31.32,31.25,31.29,106000.0,31.26,31.32,31.25,31.29,106000.0
2009-08-17 14:20:00,31.3,31.34,31.22,31.3,62300.0,31.3,31.34,31.22,31.3,62300.0
2009-08-17 14:30:00,31.29,31.33,31.25,31.25,147000.0,31.29,31.33,31.25,31.25,147000.0
2009-08-17 14:40:00,31.25,31.26,31.18,31.2,56200.0,31.25,31.26,31.18,31.2,56200.0
2009-08-17 14:50:00,31.21,31.25,31.16,31.18,123700.0,31.21,31.25,31.16,31.18,123700.0
2009-08-17 15:00:00,31.19,31.29,31.19,31.23,73900.0,31.19,31.29,31.19,31.23,73900.0
2009-08-17 15:10:00,31.24,31.28,31.16,31.24,136900.0,31.24,31.28,31.16,31.24,136900.0
2009-08-17 15:20:00,31.24,31.29,31.16,31.21,209100.0,31.24,31.29,31.16,31.21,209100.0
2009-08-17 15:30:00,31.21,31.25,31.19,31.21,214300.0,31.21,31.25,31.19,31.21,214300.0
2009-08-17 15:40:00,31.21,31.25,31.14,31.2,242200.0,31.21,31.25,31.14,31.2,242200.0
2009-08-17 15:50:00,31.2,31.29,31.2,31.25,649300.0,31.2,31.29,31.2,31.25,649300.0
2009-08-18 09:30:00,31.28,31.92,31.1,31.75,511300.0,31.28,31.92,31.1,31.75,511300.0
2009-08-18 09:40:00,31.75,31.77,31.51,31.57,163700.0,31.75,31.77,31.51,31.57,163700.0
2009-08-18 09:50:00,31.57,31.63,31.5,31.57,97200.0,31.57,31.63,31.5,31.57,97200.0
2009-08-18 10:00:00,31.57,31.65,31.57,31.59,163500.0,31.57,31.65,31.57,31.59,163500.0
2009-08-18 10:10:00,31.59,31.6,31.42,31.44,211600.0,31.59,31.6,31.42,31.44,211600.0
2009-08-18 10:20:00,31.44,31.5,31.3,31.32,109800.0,31.44,31.5,31.3,31.32,109800.0
2009-08-18 10:30:00,31.32,31.45,31.3,31.43,99600.0,31.32,31.45,31.3,31.43,99600.0
2009-08-18 10:40:00,31.43,31.43,31.36,31.41,58200.0,31.43,31.43,31.36,31.41,58200.0
2009-08-18 10:50:00,31.42,31.44,31.37,31.38,69900.0,31.42,31.44,31.37,31.38,69900.0
2009-08-18 11:00:00,31.38,31.5,31.37,31.5,82800.0,31.38,31.5,31.37,31.5,82800.0
2009-08-18 11:10:00,31.5,31.63,31.5,31.6,248600.0,31.5,31.63,31.5,31.6,248600.0
2009-08-18 11:20:00,31.6,31.62,31.52,31.55,101500.0,31.6,31.62,31.52,31.55,101500.0
2009-08-18 11:30:00,31.56,31.71,31.53,31.66,105200.0,31.56,31.71,31.53,31.66,105200.0
2009-08-18 11:40:00,31.66,31.67,31.53,31.56,86900.0,31.66,31.67,31.53,31.56,86900.0
2009-08-18 11:50:00,31.55,31.6,31.53,31.59,65500.0,31.55,31.6,31.53,31.59,65500.0
2009-08-18 12:00:00,31.59,31.67,31.54,31.57,124500.0,31.59,31.67,31.54,31.57,124500.0
2009-08-18 12:10:00,31.57,31.62,31.56,31.58,52000.0,31.57,31.62,31.56,31.58,52000.0
2009-08-18 12:20:00,31.58,31.69,31.58,31.65,35700.0,31.58,31.69,31.58,31.65,35700.0
2009-08-18 12:30:00,31.66,31.66,31.6,31.63,35100.0,31.66,31.66,31.6,31.63,35100.0
2009-08-18 12:40:00,31.63,31.64,31.58,31.61,94800.0,31.63,31.64,31.58,31.61,94800.0
2009-08-18 12:50:00,31.61,31.72,31.61,31.72,128000.0,31.61,31.72,31.61,31.72,128000.0
2009-08-18 13:00:00,31.71,31.76,31.7,31.7,61300.0,31.71,31.76,31.7,31.7,61300.0
2009-08-18 13:10:00,31.71,31.72,31.66,31.68,127400.0,31.71,31.72,31.66,31.68,127400.0
2009-08-18 13:20:00,31.68,31.74,31.68,31.7,68500.0,31.68,31.74,31.68,31.7,68500.0
2009-08-18 13:30:00,31.7,31.74,31.63,31.65,112900.0,31.7,31.74,31.63,31.65,112900.0
2009-08-18 13:40:00,31.65,31.7,31.65,31.68,56300.0,31.65,31.7,31.65,31.68,56300.0
2009-08-18 13:50:00,31.68,31.7,31.65,31.69,66500.0,31.68,31.7,31.65,31.69,66500.0
2009-08-18 14:00:00,31.69,31.75,31.66,31.7,88100.0,31.69,31.75,31.66,31.7,88100.0
2009-08-18 14:10:00,31.7,31.74,31.66,31.7,92300.0,31.7,31.74,31.66,31.7,92300.0
2009-08-18 14:20:00,31.69,31.75,31.68,31.73,92300.0,31.69,31.75,31.68,31.73,92300.0
2009-08-18 14:30:00,31.74,31.76,31.65,31.68,68400.0,31.74,31.76,31.65,31.68,68400.0
2009-08-18 14:40:00,31.68,31.7,31.64,31.7,91300.0,31.68,31.7,31.64,31.7,91300.0
2009-08-18 14:50:00,31.7,31.75,31.7,31.72,44700.0,31.7,31.75,31.7,31.72,44700.0
2009-08-18 15:00:00,31.72,31.76,31.7,31.72,96400.0,31.72,31.76,31.7,31.72,96400.0
2009-08-18 15:10:00,31.71,31.77,31.7,31.77,93000.0,31.71,31.77,31.7,31.77,93000.0
2009-08-18 15:20:00,31.77,31.82,31.75,31.81,179500.0,31.77,31.82,31.75,31.81,179500.0
2009-08-18 15:30:00,31.81,31.81,31.77,31.77,104500.0,31.81,31.81,31.77,31.77,104500.0
2009-08-18 15:40:00,31.77,31.79,31.75,31.79,108600.0,31.77,31.79,31.75,31.79,108600.0
2009-08-18 15:50:00,31.79,31.84,31.7,31.71,373900.0,31.79,31.84,31.7,31.71,373900.0
2009-08-19 09:30:00,31.45,31.62,31.17,31.22,201900.0,31.45,31.62,31.17,31.22,201900.0
2009-08-19 09:40:00,31.23,31.5,31.23,31.28,127400.0,31.23,31.5,31.23,31.28,127400.0
2009-08-19 09:50:00,31.29,31.53,31.29,31.48,125900.0,31.29,31.53,31.29,31.48,125900.0
2009-08-19 10:00:00,31.48,31.69,31.48,31.65,86400.0,31.48,31.69,31.48,31.65,86400.0
2009-08-19 10:10:00,31.65,31.71,31.49,31.58,51700.0,31.65,31.71,31.49,31.58,51700.0
2009-08-19 10:20:00,31.57,31.66,31.53,31.56,58400.0,31.57,31.66,31.53,31.56,58400.0
2009-08-19 10:30:00,31.56,31.63,31.42,31.48,182200.0,31.56,31.63,31.42,31.48,182200.0
2009-08-19 10:40:00,31.49,31.57,31.39,31.42,60000.0,31.49,31.57,31.39,31.42,60000.0
2009-08-19 10:50:00,31.44,31.49,31.38,31.45,48000.0,31.44,31.49,31.38,31.45,48000.0
2009-08-19 11:00:00,31.46,31.52,31.39,31.43,53200.0,31.46,31.52,31.39,31.43,53200.0
2009-08-19 11:10:00,31.43,31.43,31.35,31.42,51500.0,31.43,31.43,31.35,31.42,51500.0
2009-08-19 11:20:00,31.41,31.42,31.32,31.42,46400.0,31.41,31.42,31.32,31.42,46400.0
2009-08-19 11:30:00,31.42,31.45,31.39,31.44,36200.0,31.42,31.45,31.39,31.44,36200.0
2009-08-19 11:40:00,31.44,31.5,31.37,31.49,52600.0,31.44,31.5,31.37,31.49,52600.0
2009-08-19 11:50:00,31.49,31.7,31.49,31.64,160200.0,31.49,31.7,31.49,31.64,160200.0
2009-08-19 12:00:00,31.64,31.73,31.56,31.69,327800.0,31.64,31.73,31.56,31.69,327800.0
2009-08-19 12:10:00,31.71,31.79,31.59,31.6,235800.0,31.71,31.79,31.59,31.6,235800.0
2009-08-19 12:20:00,31.6,31.71,31.57,31.68,90100.0,31.6,31.71,31.57,31.68,90100.0
2009-08-19 12:30:00,31.69,31.75,31.64,31.73,154900.0,31.69,31.75,31.64,31.73,154900.0
2009-08-19 12:40:00,31.73,31.76,31.65,31.75,73800.0,31.73,31.76,31.65,31.75,73800.0
2009-08-19 12:50:00,31.76,31.85,31.76,31.77,49600.0,31.76,31.85,31.76,31.77,49600.0
2009-08-19 13:00:00,31.76,31.84,31.73,31.84,59100.0,31.76,31.84,31.73,31.84,59100.0
2009-08-19 13:10:00,31.83,31.87,31.75,31.8,69000.0,31.83,31.87,31.75,31.8,69000.0
2009-08-19 13:20:00,31.8,31.83,31.72,31.75,122100.0,31.8,31.83,31.72,31.75,122100.0
2009-08-19 13:30:00,31.76,31.77,31.68,31.77,94900.0,31.76,31.77,31.68,31.77,94900.0
2009-08-19 13:40:00,31.76,31.8,31.72,31.8,31500.0,31.76,31.8,31.72,31.8,31500.0
2009-08-19 13:50:00,31.8,31.85,31.75,31.85,55000.0,31.8,31.85,31.75,31.85,55000.0
2009-08-19 14:00:00,31.85,31.88,31.78,31.82,73700.0,31.85,31.88,31.78,31.82,73700.0
2009-08-19 14:10:00,31.81,31.84,31.69,31.74,177700.0,31.81,31.84,31.69,31.74,177700.0
2009-08-19 14:20:00,31.73,31.78,31.7,31.72,42400.0,31.73,31.78,31.7,31.72,42400.0
2009-08-19 14:30:00,31.73,31.75,31.67,31.68,34200.0,31.73,31.75,31.67,31.68,34200.0
2009-08-19 14:40:00,31.7,31.72,31.66,31.7,28700.0,31.7,31.72,31.66,31.7,28700.0
2009-08-19 14:50:00,31.71,31.74,31.66,31.7,229200.0,31.71,31.74,31.66,31.7,229200.0
2009-08-19 15:00:00,31.71,31.71,31.6,31.62,62700.0,31.71,31.71,31.6,31.62,62700.0
2009-08-19 15:10:00,31.62,31.63,31.55,31.6,133100.0,31.62,31.63,31.55,31.6,133100.0
2009-08-19 15:20:00,31.6,31.62,31.49,31.61,248000.0,31.6,31.62,31.49,31.61,248000.0
2009-08-19 15:30:00,31.61,31.68,31.55,31.68,117700.0,31.61,31.68,31.55,31.68,117700.0
2009-08-19 15:40:00,31.68,31.69,31.62,31.66,117700.0,31.68,31.69,31.62,31.66,117700.0
2009-08-19 15:50:00,31.67,31.74,31.64,31.73,535300.0,31.67,31.74,31.64,31.73,535300.0
2009-08-20 09:30:00,31.77,31.89,31.48,31.88,398200.0,31.77,31.89,31.48,31.88,398200.0
2009-08-20 09:40:00,31.89,31.98,31.77,31.88,114600.0,31.89,31.98,31.77,31.88,114600.0
2009-08-20 09:50:00,31.87,32.09,31.84,32.08,132000.0,31.87,32.09,31.84,32.08,132000.0
2009-08-20 10:00:00,32.08,32.11,31.81,31.9,237000.0,32.08,32.11,31.81,31.9,237000.0
2009-08-20 10:10:00,31.9,31.91,31.72,31.84,126800.0,31.9,31.91,31.72,31.84,126800.0
2009-08-20 10:20:00,31.84,32.0,31.84,32.0,56800.0,31.84,32.0,31.84,32.0,56800.0
2009-08-20 10:30:00,32.01,32.08,31.96,32.03,58100.0,32.01,32.08,31.96,32.03,58100.0
2009-08-20 10:40:00,32.03,32.11,32.03,32.03,177000.0,32.03,32.11,32.03,32.03,177000.0
2009-08-20 10:50:00,32.04,32.07,31.98,32.0,81200.0,32.04,32.07,31.98,32.0,81200.0
2009-08-20 11:00:00,32.0,32.03,31.96,31.99,35400.0,32.0,32.03,31.96,31.99,35400.0
2009-08-20 11:10:00,31.98,32.02,31.97,32.0,47300.0,31.98,32.02,31.97,32.0,47300.0
2009-08-20 11:20:00,31.99,32.06,31.99,32.0,41100.0,31.99,32.06,31.99,32.0,41100.0
2009-08-20 11:30:00,32.02,32.03,31.9,31.9,44400.0,32.02,32.03,31.9,31.9,44400.0
2009-08-20 11:40:00,31.91,31.97,31.89,31.96,39500.0,31.91,31.97,31.89,31.96,39500.0
2009-08-20 11:50:00,31.96,31.97,31.94,31.96,72200.0,31.96,31.97,31.94,31.96,72200.0
2009-08-20 12:00:00,31.96,32.07,31.95,32.07,58900.0,31.96,32.07,31.95,32.07,58900.0
2009-08-20 12:10:00,32.07,32.11,32.03,32.07,66300.0,32.07,32.11,32.03,32.07,66300.0
2009-08-20 12:20:00,32.07,32.1,32.02,32.1,39500.0,32.07,32.1,32.02,32.1,39500.0
2009-08-20 12:30:00,32.1,32.1,32.04,32.09,30400.0,32.1,32.1,32.04,32.09,30400.0
2009-08-20 12:40:00,32.09,32.14,32.05,32.12,39100.0,32.09,32.14,32.05,32.12,39100.0
2009-08-20 12:50:00,32.12,32.17,32.12,32.14,30900.0,32.12,32.17,32.12,32.14,30900.0
2009-08-20 13:00:00,32.13,32.19,32.12,32.15,31400.0,32.13,32.19,32.12,32.15,31400.0
2009-08-20 13:10:00,32.14,32.14,32.05,32.05,57700.0,32.14,32.14,32.05,32.05,57700.0
2009-08-20 13:20:00,32.04,32.1,32.03,32.1,68900.0,32.04,32.1,32.03,32.1,68900.0
2009-08-20 13:30:00,32.09,32.13,32.07,32.08,127400.0,32.09,32.13,32.07,32.08,127400.0
2009-08-20 13:40:00,32.08,32.13,32.03,32.08,128700.0,32.08,32.13,32.03,32.08,128700.0
2009-08-20 13:50:00,32.08,32.11,32.0,32.0,82600.0,32.08,32.11,32.0,32.0,82600.0
2009-08-20 14:00:00,32.0,32.08,32.0,32.03,63100.0,32.0,32.08,32.0,32.03,63100.0
2009-08-20 14:10:00,32.04,32.09,32.02,32.07,37400.0,32.04,32.09,32.02,32.07,37400.0
2009-08-20 14:20:00,32.06,32.1,32.03,32.1,76800.0,32.06,32.1,32.03,32.1,76800.0
2009-08-20 14:30:00,32.09,32.12,32.06,32.1,99800.0,32.09,32.12,32.06,32.1,99800.0
2009-08-20 14:40:00,32.1,32.1,32.03,32.07,62300.0,32.1,32.1,32.03,32.07,62300.0
2009-08-20 14:50:00,32.07,32.12,32.06,32.07,74600.0,32.07,32.12,32.06,32.07,74600.0
2009-08-20 15:00:00,32.07,32.15,32.06,32.11,90500.0,32.07,32.15,32.06,32.11,90500.0
2009-08-20 15:10:00,32.12,32.15,32.1,32.11,100500.0,32.12,32.15,32.1,32.11,100500.0
2009-08-20 15:20:00,32.1,32.13,32.09,32.1,79500.0,32.1,32.13,32.09,32.1,79500.0
2009-08-20 15:30:00,32.11,32.19,32.09,32.14,250300.0,32.11,32.19,32.09,32.14,250300.0
2009-08-20 15:40:00,32.15,32.17,32.12,32.14,241200.0,32.15,32.17,32.12,32.14,241200.0
2009-08-20 15:50:00,32.14,32.14,32.08,32.1,462700.0,32.14,32.14,32.08,32.1,462700.0
2009-08-21 09:30:00,32.46,32.52,32.0,32.34,832100.0,32.46,32.52,32.0,32.34,832100.0
2009-08-21 09:40:00,32.32,32.37,32.16,32.23,104200.0,32.32,32.37,32.16,32.23,104200.0
2009-08-21 09:50:00,32.22,32.31,32.06,32.28,170400.0,32.22,32.31,32.06,32.28,170400.0
2009-08-21 10:00:00,32.31,32.63,32.3,32.5,215000.0,32.31,32.63,32.3,32.5,215000.0
2009-08-21 10:10:00,32.52,32.84,32.51,32.65,229600.0,32.52,32.84,32.51,32.65,229600.0
2009-08-21 10:20:00,32.65,32.65,32.42,32.52,216400.0,32.65,32.65,32.42,32.52,216400.0
2009-08-21 10:30:00,32.53,32.62,32.53,32.62,53200.0,32.53,32.62,32.53,32.62,53200.0
2009-08-21 10:40:00,32.62,32.64,32.55,32.6,78700.0,32.62,32.64,32.55,32.6,78700.0
2009-08-21 10:50:00,32.59,32.64,32.55,32.64,125900.0,32.59,32.64,32.55,32.64,125900.0
2009-08-21 11:00:00,32.64,32.67,32.6,32.65,65400.0,32.64,32.67,32.6,32.65,65400.0
2009-08-21 11:10:00,32.65,32.65,32.53,32.54,73400.0,32.65,32.65,32.53,32.54,73400.0
2009-08-21 11:20:00,32.55,32.58,32.51,32.53,123200.0,32.55,32.58,32.51,32.53,123200.0
2009-08-21 11:30:00,32.54,32.67,32.53,32.66,65200.0,32.54,32.67,32.53,32.66,65200.0
2009-08-21 11:40:00,32.67,32.75,32.66,32.73,42900.0,32.67,32.75,32.66,32.73,42900.0
2009-08-21 11:50:00,32.72,32.73,32.66,32.67,41400.0,32.72,32.73,32.66,32.67,41400.0
2009-08-21 12:00:00,32.67,32.71,32.66,32.69,34500.0,32.67,32.71,32.66,32.69,34500.0
2009-08-21 12:10:00,32.69,32.72,32.65,32.65,46500.0,32.69,32.72,32.65,32.65,46500.0
2009-08-21 12:20:00,32.65,32.69,32.64,32.67,37100.0,32.65,32.69,32.64,32.67,37100.0
2009-08-21 12:30:00,32.67,32.68,32.6,32.6,53600.0,32.67,32.68,32.6,32.6,53600.0
2009-08-21 12:40:00,32.6,32.66,32.57,32.65,49500.0,32.6,32.66,32.57,32.65,49500.0
2009-08-21 12:50:00,32.66,32.68,32.58,32.64,48900.0,32.66,32.68,32.58,32.64,48900.0
2009-08-21 13:00:00,32.64,32.67,32.63,32.65,60300.0,32.64,32.67,32.63,32.65,60300.0
2009-08-21 13:10:00,32.66,32.69,32.63,32.68,39900.0,32.66,32.69,32.63,32.68,39900.0
2009-08-21 13:20:00,32.68,32.71,32.67,32.68,48600.0,32.68,32.71,32.67,32.68,48600.0
2009-08-21 13:30:00,32.68,32.7,32.62,32.64,62700.0,32.68,32.7,32.62,32.64,62700.0
2009-08-21 13:40:00,32.63,32.63,32.54,32.58,82400.0,32.63,32.63,32.54,32.58,82400.0
2009-08-21 13:50:00,32.59,32.65,32.58,32.65,67500.0,32.59,32.65,32.58,32.65,67500.0
2009-08-21 14:00:00,32.64,32.69,32.64,32.68,46700.0,32.64,32.69,32.64,32.68,46700.0
2009-08-21 14:10:00,32.68,32.75,32.67,32.7,135100.0,32.68,32.75,32.67,32.7,135100.0
2009-08-21 14:20:00,32.7,32.72,32.65,32.71,66200.0,32.7,32.72,32.65,32.71,66200.0
2009-08-21 14:30:00,32.71,32.75,32.7,32.73,48200.0,32.71,32.75,32.7,32.73,48200.0
2009-08-21 14:40:00,32.74,32.74,32.7,32.7,48500.0,32.74,32.74,32.7,32.7,48500.0
2009-08-21 14:50:00,32.71,32.76,32.69,32.76,73700.0,32.71,32.76,32.69,32.76,73700.0
2009-08-21 15:00:00,32.76,32.83,32.76,32.77,115100.0,32.76,32.83,32.76,32.77,115100.0
2009-08-21 15:10:00,32.77,32.91,32.77,32.89,147600.0,32.77,32.91,32.77,32.89,147600.0
2009-08-21 15:20:00,32.88,32.9,32.84,32.85,110900.0,32.88,32.9,32.84,32.85,110900.0
2009-08-21 15:30:00,32.84,32.93,32.83,32.87,151400.0,32.84,32.93,32.83,32.87,151400.0
2009-08-21 15:40:00,32.87,32.88,32.81,32.81,174600.0,32.87,32.88,32.81,32.81,174600.0
2009-08-21 15:50:00,32.81,32.89,32.78,32.84,619200.0,32.81,32.89,32.78,32.84,619200.0
2009-08-24 09:30:00,32.85,33.23,32.85,33.18,203400.0,32.85,33.23,32.85,33.18,203400.0
2009-08-24 09:40:00,33.17,33.21,32.99,33.04,182100.0,33.17,33.21,32.99,33.04,182100.0
2009-08-24 09:50:00,33.04,33.05,32.89,32.96,137600.0,33.04,33.05,32.89,32.96,137600.0
2009-08-24 10:00:00,32.96,33.08,32.91,33.05,131700.0,32.96,33.08,32.91,33.05,131700.0
2009-08-24 10:10:00,33.04,33.08,32.95,32.95,67600.0,33.04,33.08,32.95,32.95,67600.0
2009-08-24 10:20:00,32.96,33.07,32.94,33.06,86200.0,32.96,33.07,32.94,33.06,86200.0
2009-08-24 10:30:00,33.06,33.1,32.99,33.01,95300.0,33.06,33.1,32.99,33.01,95300.0
2009-08-24 10:40:00,33.01,33.08,33.0,33.06,87500.0,33.01,33.08,33.0,33.06,87500.0
2009-08-24 10:50:00,33.06,33.07,32.94,32.98,120200.0,33.06,33.07,32.94,32.98,120200.0
2009-08-24 11:00:00,32.98,33.07,32.94,33.04,71100.0,32.98,33.07,32.94,33.04,71100.0
2009-08-24 11:10:00,33.03,33.09,33.03,33.07,34300.0,33.03,33.09,33.03,33.07,34300.0
2009-08-24 11:20:00,33.08,33.08,32.92,32.93,141900.0,33.08,33.08,32.92,32.93,141900.0
2009-08-24 11:30:00,32.93,32.95,32.88,32.93,88100.0,32.93,32.95,32.88,32.93,88100.0
2009-08-24 11:40:00,32.93,32.95,32.92,32.93,66900.0,32.93,32.95,32.92,32.93,66900.0
2009-08-24 11:50:00,32.93,32.93,32.8,32.81,94200.0,32.93,32.93,32.8,32.81,94200.0
2009-08-24 12:00:00,32.8,32.86,32.74,32.86,90900.0,32.8,32.86,32.74,32.86,90900.0
2009-08-24 12:10:00,32.86,32.91,32.86,32.88,43700.0,32.86,32.91,32.86,32.88,43700.0
2009-08-24 12:20:00,32.88,32.91,32.87,32.88,30800.0,32.88,32.91,32.87,32.88,30800.0
2009-08-24 12:30:00,32.87,32.91,32.83,32.86,95100.0,32.87,32.91,32.83,32.86,95100.0
2009-08-24 12:40:00,32.87,32.9,32.83,32.84,65500.0,32.87,32.9,32.83,32.84,65500.0
2009-08-24 12:50:00,32.84,32.85,32.75,32.75,133600.0,32.84,32.85,32.75,32.75,133600.0
2009-08-24 13:00:00,32.75,32.75,32.54,32.56,120400.0,32.75,32.75,32.54,32.56,120400.0
2009-08-24 13:10:00,32.55,32.64,32.54,32.63,96500.0,32.55,32.64,32.54,32.63,96500.0
2009-08-24 13:20:00,32.64,32.67,32.53,32.54,111900.0,32.64,32.67,32.53,32.54,111900.0
2009-08-24 13:30:00,32.53,32.74,32.52,32.73,127300.0,32.53,32.74,32.52,32.73,127300.0
2009-08-24 13:40:00,32.73,32.8,32.71,32.77,93400.0,32.73,32.8,32.71,32.77,93400.0
2009-08-24 13:50:00,32.76,32.81,32.73,32.73,77800.0,32.76,32.81,32.73,32.73,77800.0
2009-08-24 14:00:00,32.73,32.8,32.7,32.78,79500.0,32.73,32.8,32.7,32.78,79500.0
2009-08-24 14:10:00,32.78,32.85,32.73,32.83,59200.0,32.78,32.85,32.73,32.83,59200.0
2009-08-24 14:20:00,32.83,32.83,32.74,32.76,102100.0,32.83,32.83,32.74,32.76,102100.0
2009-08-24 14:30:00,32.76,32.78,32.69,32.77,79900.0,32.76,32.78,32.69,32.77,79900.0
2009-08-24 14:40:00,32.77,32.8,32.74,32.74,58100.0,32.77,32.8,32.74,32.74,58100.0
2009-08-24 14:50:00,32.74,32.82,32.73,32.76,70500.0,32.74,32.82,32.73,32.76,70500.0
2009-08-24 15:00:00,32.77,32.77,32.64,32.65,154700.0,32.77,32.77,32.64,32.65,154700.0
2009-08-24 15:10:00,32.65,32.69,32.6,32.62,157100.0,32.65,32.69,32.6,32.62,157100.0
2009-08-24 15:20:00,32.61,32.76,32.58,32.72,105900.0,32.61,32.76,32.58,32.72,105900.0
2009-08-24 15:30:00,32.72,32.82,32.69,32.69,176600.0,32.72,32.82,32.69,32.69,176600.0
2009-08-24 15:40:00,32.69,32.74,32.6,32.62,209300.0,32.69,32.74,32.6,32.62,209300.0
2009-08-24 15:50:00,32.62,32.73,32.6,32.73,252000.0,32.62,32.73,32.6,32.73,252000.0
2009-08-25 09:30:00,32.67,32.73,32.33,32.42,241700.0,32.67,32.73,32.33,32.42,241700.0
2009-08-25 09:40:00,32.42,32.59,32.41,32.53,92800.0,32.42,32.59,32.41,32.53,92800.0
2009-08-25 09:50:00,32.54,32.78,32.54,32.71,109900.0,32.54,32.78,32.54,32.71,109900.0
2009-08-25 10:00:00,32.71,32.97,32.7,32.79,217900.0,32.71,32.97,32.7,32.79,217900.0
2009-08-25 10:10:00,32.78,32.84,32.57,32.63,204700.0,32.78,32.84,32.57,32.63,204700.0
2009-08-25 10:20:00,32.63,32.68,32.52,32.52,145200.0,32.63,32.68,32.52,32.52,145200.0
2009-08-25 10:30:00,32.53,32.67,32.52,32.58,77300.0,32.53,32.67,32.52,32.58,77300.0
2009-08-25 10:40:00,32.59,32.7,32.59,32.63,52600.0,32.59,32.7,32.59,32.63,52600.0
2009-08-25 10:50:00,32.62,32.65,32.49,32.51,156600.0,32.62,32.65,32.49,32.51,156600.0
2009-08-25 11:00:00,32.52,32.62,32.52,32.57,54100.0,32.52,32.62,32.52,32.57,54100.0
2009-08-25 11:10:00,32.57,32.62,32.54,32.59,88600.0,32.57,32.62,32.54,32.59,88600.0
2009-08-25 11:20:00,32.59,32.67,32.58,32.65,91900.0,32.59,32.67,32.58,32.65,91900.0
2009-08-25 11:30:00,32.65,32.73,32.63,32.73,54100.0,32.65,32.73,32.63,32.73,54100.0
2009-08-25 11:40:00,32.74,32.77,32.71,32.72,39000.0,32.74,32.77,32.71,32.72,39000.0
2009-08-25 11:50:00,32.72,32.76,32.69,32.74,33600.0,32.72,32.76,32.69,32.74,33600.0
2009-08-25 12:00:00,32.75,32.79,32.73,32.77,64600.0,32.75,32.79,32.73,32.77,64600.0
2009-08-25 12:10:00,32.78,32.78,32.7,32.71,47600.0,32.78,32.78,32.7,32.71,47600.0
2009-08-25 12:20:00,32.7,32.78,32.7,32.74,51400.0,32.7,32.78,32.7,32.74,51400.0
2009-08-25 12:30:00,32.74,32.81,32.69,32.72,128700.0,32.74,32.81,32.69,32.72,128700.0
2009-08-25 12:40:00,32.71,32.73,32.7,32.72,28200.0,32.71,32.73,32.7,32.72,28200.0
2009-08-25 12:50:00,32.73,32.73,32.62,32.63,64000.0,32.73,32.73,32.62,32.63,64000.0
2009-08-25 13:00:00,32.63,32.66,32.62,32.64,92500.0,32.63,32.66,32.62,32.64,92500.0
2009-08-25 13:10:00,32.64,32.64,32.58,32.63,52700.0,32.64,32.64,32.58,32.63,52700.0
2009-08-25 13:20:00,32.62,32.63,32.53,32.58,71600.0,32.62,32.63,32.53,32.58,71600.0
2009-08-25 13:30:00,32.58,32.65,32.5,32.63,67200.0,32.58,32.65,32.5,32.63,67200.0
2009-08-25 13:40:00,32.64,32.64,32.58,32.61,29800.0,32.64,32.64,32.58,32.61,29800.0
2009-08-25 13:50:00,32.61,32.62,32.54,32.59,67200.0,32.61,32.62,32.54,32.59,67200.0
2009-08-25 14:00:00,32.6,32.65,32.52,32.65,74000.0,32.6,32.65,32.52,32.65,74000.0
2009-08-25 14:10:00,32.64,32.68,32.6,32.67,56800.0,32.64,32.68,32.6,32.67,56800.0
2009-08-25 14:20:00,32.66,32.69,32.63,32.65,51300.0,32.66,32.69,32.63,32.65,51300.0
2009-08-25 14:30:00,32.65,32.67,32.54,32.54,50400.0,32.65,32.67,32.54,32.54,50400.0
2009-08-25 14:40:00,32.54,32.59,32.5,32.56,59600.0,32.54,32.59,32.5,32.56,59600.0
2009-08-25 14:50:00,32.57,32.64,32.56,32.64,84800.0,32.57,32.64,32.56,32.64,84800.0
2009-08-25 15:00:00,32.64,32.7,32.63,32.68,62900.0,32.64,32.7,32.63,32.68,62900.0
2009-08-25 15:10:00,32.67,32.72,32.66,32.67,74700.0,32.67,32.72,32.66,32.67,74700.0
2009-08-25 15:20:00,32.67,32.76,32.66,32.69,74400.0,32.67,32.76,32.66,32.69,74400.0
2009-08-25 15:30:00,32.7,32.71,32.59,32.63,132900.0,32.7,32.71,32.59,32.63,132900.0
2009-08-25 15:40:00,32.64,32.66,32.58,32.6,123700.0,32.64,32.66,32.58,32.6,123700.0
2009-08-25 15:50:00,32.6,32.71,32.59,32.67,285000.0,32.6,32.71,32.59,32.67,285000.0
2009-08-26 09:30:00,32.52,32.57,32.25,32.3,170900.0,32.52,32.57,32.25,32.3,170900.0
2009-08-26 09:40:00,32.29,32.37,32.2,32.22,133300.0,32.29,32.37,32.2,32.22,133300.0
2009-08-26 09:50:00,32.24,32.42,32.15,32.4,145600.0,32.24,32.42,32.15,32.4,145600.0
2009-08-26 10:00:00,32.4,32.61,32.4,32.57,227600.0,32.4,32.61,32.4,32.57,227600.0
2009-08-26 10:10:00,32.58,32.76,32.54,32.71,103000.0,32.58,32.76,32.54,32.71,103000.0
2009-08-26 10:20:00,32.72,32.76,32.61,32.64,85400.0,32.72,32.76,32.61,32.64,85400.0
2009-08-26 10:30:00,32.65,32.72,32.61,32.65,99200.0,32.65,32.72,32.61,32.65,99200.0
2009-08-26 10:40:00,32.66,32.67,32.5,32.53,59000.0,32.66,32.67,32.5,32.53,59000.0
2009-08-26 10:50:00,32.53,32.61,32.53,32.59,47100.0,32.53,32.61,32.53,32.59,47100.0
2009-08-26 11:00:00,32.58,32.62,32.46,32.47,90300.0,32.58,32.62,32.46,32.47,90300.0
2009-08-26 11:10:00,32.47,32.48,32.36,32.36,115700.0,32.47,32.48,32.36,32.36,115700.0
2009-08-26 11:20:00,32.37,32.4,32.28,32.3,170300.0,32.37,32.4,32.28,32.3,170300.0
2009-08-26 11:30:00,32.3,32.33,32.17,32.22,101500.0,32.3,32.33,32.17,32.22,101500.0
2009-08-26 11:40:00,32.22,32.32,32.21,32.32,39600.0,32.22,32.32,32.21,32.32,39600.0
2009-08-26 11:50:00,32.32,32.36,32.26,32.29,89600.0,32.32,32.36,32.26,32.29,89600.0
2009-08-26 12:00:00,32.28,32.3,32.22,32.3,40700.0,32.28,32.3,32.22,32.3,40700.0
2009-08-26 12:10:00,32.29,32.44,32.29,32.44,94400.0,32.29,32.44,32.29,32.44,94400.0
2009-08-26 12:20:00,32.44,32.44,32.36,32.41,55600.0,32.44,32.44,32.36,32.41,55600.0
2009-08-26 12:30:00,32.4,32.4,32.31,32.35,63100.0,32.4,32.4,32.31,32.35,63100.0
2009-08-26 12:40:00,32.35,32.36,32.28,32.33,37300.0,32.35,32.36,32.28,32.33,37300.0
2009-08-26 12:50:00,32.32,32.37,32.31,32.36,22400.0,32.32,32.37,32.31,32.36,22400.0
2009-08-26 13:00:00,32.37,32.37,32.28,32.32,27900.0,32.37,32.37,32.28,32.32,27900.0
2009-08-26 13:10:00,32.32,32.35,32.21,32.23,52800.0,32.32,32.35,32.21,32.23,52800.0
2009-08-26 13:20:00,32.24,32.31,32.24,32.3,18400.0,32.24,32.31,32.24,32.3,18400.0
2009-08-26 13:30:00,32.3,32.38,32.28,32.38,49000.0,32.3,32.38,32.28,32.38,49000.0
2009-08-26 13:40:00,32.38,32.39,32.33,32.34,35100.0,32.38,32.39,32.33,32.34,35100.0
2009-08-26 13:50:00,32.34,32.5,32.34,32.5,75200.0,32.34,32.5,32.34,32.5,75200.0
2009-08-26 14:00:00,32.5,32.55,32.48,32.53,162000.0,32.5,32.55,32.48,32.53,162000.0
2009-08-26 14:10:00,32.53,32.53,32.45,32.49,39700.0,32.53,32.53,32.45,32.49,39700.0
2009-08-26 14:20:00,32.48,32.55,32.45,32.46,87700.0,32.48,32.55,32.45,32.46,87700.0
2009-08-26 14:30:00,32.46,32.51,32.44,32.47,55400.0,32.46,32.51,32.44,32.47,55400.0
2009-08-26 14:40:00,32.47,32.58,32.47,32.57,56500.0,32.47,32.58,32.47,32.57,56500.0
2009-08-26 14:50:00,32.56,32.56,32.41,32.45,70900.0,32.56,32.56,32.41,32.45,70900.0
2009-08-26 15:00:00,32.44,32.49,32.43,32.47,65200.0,32.44,32.49,32.43,32.47,65200.0
2009-08-26 15:10:00,32.47,32.47,32.42,32.46,49100.0,32.47,32.47,32.42,32.46,49100.0
2009-08-26 15:20:00,32.45,32.54,32.45,32.46,47200.0,32.45,32.54,32.45,32.46,47200.0
2009-08-26 15:30:00,32.46,32.49,32.41,32.48,138500.0,32.46,32.49,32.41,32.48,138500.0
2009-08-26 15:40:00,32.47,32.52,32.42,32.48,141200.0,32.47,32.52,32.42,32.48,141200.0
2009-08-26 15:50:00,32.47,32.57,32.44,32.51,302400.0,32.47,32.57,32.44,32.51,302400.0
2009-08-27 09:30:00,32.39,32.58,32.16,32.35,213000.0,32.39,32.58,32.16,32.35,213000.0
2009-08-27 09:40:00,32.33,32.35,32.18,32.24,74200.0,32.33,32.35,32.18,32.24,74200.0
2009-08-27 09:50:00,32.24,32.24,32.0,32.0,99300.0,32.24,32.24,32.0,32.0,99300.0
2009-08-27 10:00:00,32.0,32.0,31.78,31.82,160800.0,32.0,32.0,31.78,31.82,160800.0
2009-08-27 10:10:00,31.81,31.93,31.78,31.79,164600.0,31.81,31.93,31.78,31.79,164600.0
2009-08-27 10:20:00,31.82,31.95,31.8,31.95,96500.0,31.82,31.95,31.8,31.95,96500.0
2009-08-27 10:30:00,31.94,31.98,31.88,31.9,54800.0,31.94,31.98,31.88,31.9,54800.0
2009-08-27 10:40:00,31.9,31.92,31.81,31.84,67200.0,31.9,31.92,31.81,31.84,67200.0
2009-08-27 10:50:00,31.85,31.87,31.75,31.76,37800.0,31.85,31.87,31.75,31.76,37800.0
2009-08-27 11:00:00,31.76,31.83,31.72,31.78,64600.0,31.76,31.83,31.72,31.78,64600.0
2009-08-27 11:10:00,31.77,31.78,31.74,31.75,59100.0,31.77,31.78,31.74,31.75,59100.0
2009-08-27 11:20:00,31.76,31.88,31.72,31.85,67200.0,31.76,31.88,31.72,31.85,67200.0
2009-08-27 11:30:00,31.84,31.87,31.8,31.82,70700.0,31.84,31.87,31.8,31.82,70700.0
2009-08-27 11:40:00,31.83,31.92,31.76,31.92,107600.0,31.83,31.92,31.76,31.92,107600.0
2009-08-27 11:50:00,31.92,32.07,31.89,32.05,331500.0,31.92,32.07,31.89,32.05,331500.0
2009-08-27 12:00:00,32.04,32.13,32.03,32.09,91900.0,32.04,32.13,32.03,32.09,91900.0
2009-08-27 12:10:00,32.09,32.16,32.09,32.11,59400.0,32.09,32.16,32.09,32.11,59400.0
2009-08-27 12:20:00,32.11,32.22,32.09,32.21,67600.0,32.11,32.22,32.09,32.21,67600.0
2009-08-27 12:30:00,32.21,32.23,32.12,32.13,58100.0,32.21,32.23,32.12,32.13,58100.0
2009-08-27 12:40:00,32.13,32.16,32.05,32.06,73100.0,32.13,32.16,32.05,32.06,73100.0
2009-08-27 12:50:00,32.07,32.13,32.05,32.13,76700.0,32.07,32.13,32.05,32.13,76700.0
2009-08-27 13:00:00,32.13,32.18,32.08,32.16,85400.0,32.13,32.18,32.08,32.16,85400.0
2009-08-27 13:10:00,32.17,32.17,32.05,32.1,68600.0,32.17,32.17,32.05,32.1,68600.0
2009-08-27 13:20:00,32.1,32.13,32.05,32.06,58800.0,32.1,32.13,32.05,32.06,58800.0
2009-08-27 13:30:00,32.06,32.19,32.06,32.17,90800.0,32.06,32.19,32.06,32.17,90800.0
2009-08-27 13:40:00,32.17,32.27,32.12,32.21,136000.0,32.17,32.27,32.12,32.21,136000.0
2009-08-27 13:50:00,32.22,32.34,32.19,32.31,166500.0,32.22,32.34,32.19,32.31,166500.0
2009-08-27 14:00:00,32.31,32.43,32.29,32.4,124000.0,32.31,32.43,32.29,32.4,124000.0
2009-08-27 14:10:00,32.4,32.42,32.33,32.39,97800.0,32.4,32.42,32.33,32.39,97800.0
2009-08-27 14:20:00,32.39,32.46,32.36,32.41,94900.0,32.39,32.46,32.36,32.41,94900.0
2009-08-27 14:30:00,32.41,32.56,32.41,32.51,108000.0,32.41,32.56,32.41,32.51,108000.0
2009-08-27 14:40:00,32.52,32.55,32.47,32.51,91900.0,32.52,32.55,32.47,32.51,91900.0
2009-08-27 14:50:00,32.49,32.5,32.43,32.48,89700.0,32.49,32.5,32.43,32.48,89700.0
2009-08-27 15:00:00,32.48,32.5,32.42,32.47,103400.0,32.48,32.5,32.42,32.47,103400.0
2009-08-27 15:10:00,32.47,32.49,32.42,32.48,48200.0,32.47,32.49,32.42,32.48,48200.0
2009-08-27 15:20:00,32.46,32.51,32.39,32.42,76600.0,32.46,32.51,32.39,32.42,76600.0
2009-08-27 15:30:00,32.42,32.47,32.39,32.47,89100.0,32.42,32.47,32.39,32.47,89100.0
2009-08-27 15:40:00,32.48,32.53,32.41,32.52,148300.0,32.48,32.53,32.41,32.52,148300.0
2009-08-27 15:50:00,32.51,32.53,32.38,32.44,1027400.0,32.51,32.53,32.38,32.44,1027400.0
2009-08-28 09:30:00,32.72,32.98,32.66,32.91,310600.0,32.72,32.98,32.66,32.91,310600.0
2009-08-28 09:40:00,32.91,32.94,32.71,32.72,166300.0,32.91,32.94,32.71,32.72,166300.0
2009-08-28 09:50:00,32.72,32.73,32.47,32.48,132800.0,32.72,32.73,32.47,32.48,132800.0
2009-08-28 10:00:00,32.48,32.56,32.47,32.49,117000.0,32.48,32.56,32.47,32.49,117000.0
2009-08-28 10:10:00,32.48,32.53,32.32,32.33,189800.0,32.48,32.53,32.32,32.33,189800.0
2009-08-28 10:20:00,32.32,32.33,32.11,32.17,170300.0,32.32,32.33,32.11,32.17,170300.0
2009-08-28 10:30:00,32.17,32.18,32.03,32.12,166500.0,32.17,32.18,32.03,32.12,166500.0
2009-08-28 10:40:00,32.12,32.13,32.02,32.05,166700.0,32.12,32.13,32.02,32.05,166700.0
2009-08-28 10:50:00,32.05,32.1,32.0,32.06,260600.0,32.05,32.1,32.0,32.06,260600.0
2009-08-28 11:00:00,32.06,32.12,31.99,32.0,157900.0,32.06,32.12,31.99,32.0,157900.0
2009-08-28 11:10:00,32.0,32.0,31.91,31.95,215200.0,32.0,32.0,31.91,31.95,215200.0
2009-08-28 11:20:00,31.95,31.97,31.86,31.9,186400.0,31.95,31.97,31.86,31.9,186400.0
2009-08-28 11:30:00,31.9,31.9,31.78,31.78,165600.0,31.9,31.9,31.78,31.78,165600.0
2009-08-28 11:40:00,31.78,31.79,31.75,31.75,115300.0,31.78,31.79,31.75,31.75,115300.0
2009-08-28 11:50:00,31.76,31.76,31.57,31.61,313300.0,31.76,31.76,31.57,31.61,313300.0
2009-08-28 12:00:00,31.61,31.68,31.59,31.65,180500.0,31.61,31.68,31.59,31.65,180500.0
2009-08-28 12:10:00,31.65,31.69,31.38,31.38,350900.0,31.65,31.69,31.38,31.38,350900.0
2009-08-28 12:20:00,31.39,31.44,31.31,31.38,230200.0,31.39,31.44,31.31,31.38,230200.0
2009-08-28 12:30:00,31.38,31.47,31.38,31.46,142600.0,31.38,31.47,31.38,31.46,142600.0
2009-08-28 12:40:00,31.47,31.49,31.43,31.49,106700.0,31.47,31.49,31.43,31.49,106700.0
2009-08-28 12:50:00,31.48,31.5,31.41,31.42,93300.0,31.48,31.5,31.41,31.42,93300.0
2009-08-28 13:00:00,31.42,31.53,31.42,31.53,96900.0,31.42,31.53,31.42,31.53,96900.0
2009-08-28 13:10:00,31.53,31.59,31.53,31.56,141600.0,31.53,31.59,31.53,31.56,141600.0
2009-08-28 13:20:00,31.56,31.65,31.56,31.56,127300.0,31.56,31.65,31.56,31.56,127300.0
2009-08-28 13:30:00,31.57,31.67,31.57,31.63,129500.0,31.57,31.67,31.57,31.63,129500.0
2009-08-28 13:40:00,31.63,31.69,31.58,31.64,119600.0,31.63,31.69,31.58,31.64,119600.0
2009-08-28 13:50:00,31.64,31.69,31.62,31.65,118000.0,31.64,31.69,31.62,31.65,118000.0
2009-08-28 14:00:00,31.66,31.66,31.57,31.66,93900.0,31.66,31.66,31.57,31.66,93900.0
2009-08-28 14:10:00,31.66,31.72,31.65,31.71,73600.0,31.66,31.72,31.65,31.71,73600.0
2009-08-28 14:20:00,31.7,31.72,31.66,31.71,94000.0,31.7,31.72,31.66,31.71,94000.0
2009-08-28 14:30:00,31.71,31.71,31.6,31.64,84900.0,31.71,31.71,31.6,31.64,84900.0
2009-08-28 14:40:00,31.63,31.65,31.58,31.64,80500.0,31.63,31.65,31.58,31.64,80500.0
2009-08-28 14:50:00,31.63,31.74,31.63,31.69,112700.0,31.63,31.74,31.63,31.69,112700.0
2009-08-28 15:00:00,31.69,31.75,31.69,31.73,112800.0,31.69,31.75,31.69,31.73,112800.0
2009-08-28 15:10:00,31.73,31.81,31.73,31.81,95400.0,31.73,31.81,31.73,31.81,95400.0
2009-08-28 15:20:00,31.81,31.86,31.8,31.81,138900.0,31.81,31.86,31.8,31.81,138900.0
2009-08-28 15:30:00,31.82,31.84,31.71,31.75,222600.0,31.82,31.84,31.71,31.75,222600.0
2009-08-28 15:40:00,31.75,31.81,31.62,31.66,232600.0,31.75,31.81,31.62,31.66,232600.0
2009-08-28 15:50:00,31.66,31.76,31.64,31.73,438800.0,31.66,31.76,31.64,31.73,438800.0
2009-08-31 09:30:00,31.89,31.89,31.3,31.36,304800.0,31.89,31.89,31.3,31.36,304800.0
2009-08-31 09:40:00,31.37,31.5,31.28,31.36,236000.0,31.37,31.5,31.28,31.36,236000.0
2009-08-31 09:50:00,31.36,31.36,31.18,31.3,173600.0,31.36,31.36,31.18,31.3,173600.0
2009-08-31 10:00:00,31.28,31.32,31.16,31.2,90700.0,31.28,31.32,31.16,31.2,90700.0
2009-08-31 10:10:00,31.19,31.31,31.18,31.29,99700.0,31.19,31.31,31.18,31.29,99700.0
2009-08-31 10:20:00,31.29,31.34,31.2,31.27,105500.0,31.29,31.34,31.2,31.27,105500.0
2009-08-31 10:30:00,31.25,31.38,31.2,31.38,104500.0,31.25,31.38,31.2,31.38,104500.0
2009-08-31 10:40:00,31.38,31.43,31.32,31.36,93700.0,31.38,31.43,31.32,31.36,93700.0
2009-08-31 10:50:00,31.37,31.48,31.33,31.37,74000.0,31.37,31.48,31.33,31.37,74000.0
2009-08-31 11:00:00,31.38,31.38,31.29,31.33,91300.0,31.38,31.38,31.29,31.33,91300.0
2009-08-31 11:10:00,31.33,31.35,31.19,31.2,158000.0,31.33,31.35,31.19,31.2,158000.0
2009-08-31 11:20:00,31.21,31.29,31.17,31.19,95800.0,31.21,31.29,31.17,31.19,95800.0
2009-08-31 11:30:00,31.2,31.27,31.17,31.24,100700.0,31.2,31.27,31.17,31.24,100700.0
2009-08-31 11:40:00,31.25,31.26,31.13,31.13,109700.0,31.25,31.26,31.13,31.13,109700.0
2009-08-31 11:50:00,31.14,31.18,31.11,31.14,113200.0,31.14,31.18,31.11,31.14,113200.0
2009-08-31 12:00:00,31.14,31.22,31.1,31.14,149200.0,31.14,31.22,31.1,31.14,149200.0
2009-08-31 12:10:00,31.15,31.21,31.15,31.2,88000.0,31.15,31.21,31.15,31.2,88000.0
2009-08-31 12:20:00,31.2,31.26,31.16,31.2,133400.0,31.2,31.26,31.16,31.2,133400.0
2009-08-31 12:30:00,31.2,31.26,31.17,31.24,97100.0,31.2,31.26,31.17,31.24,97100.0
2009-08-31 12:40:00,31.24,31.25,31.16,31.19,127500.0,31.24,31.25,31.16,31.19,127500.0
2009-08-31 12:50:00,31.19,31.23,31.14,31.17,87600.0,31.19,31.23,31.14,31.17,87600.0
2009-08-31 13:00:00,31.17,31.17,31.12,31.14,72200.0,31.17,31.17,31.12,31.14,72200.0
2009-08-31 13:10:00,31.15,31.2,31.13,31.18,79500.0,31.15,31.2,31.13,31.18,79500.0
2009-08-31 13:20:00,31.19,31.2,31.16,31.18,125000.0,31.19,31.2,31.16,31.18,125000.0
2009-08-31 13:30:00,31.19,31.21,31.14,31.19,185200.0,31.19,31.21,31.14,31.19,185200.0
2009-08-31 13:40:00,31.2,31.2,31.15,31.17,72500.0,31.2,31.2,31.15,31.17,72500.0
2009-08-31 13:50:00,31.17,31.21,31.14,31.21,98600.0,31.17,31.21,31.14,31.21,98600.0
2009-08-31 14:00:00,31.21,31.21,31.14,31.19,111300.0,31.21,31.21,31.14,31.19,111300.0
2009-08-31 14:10:00,31.2,31.2,31.13,31.14,113300.0,31.2,31.2,31.13,31.14,113300.0
2009-08-31 14:20:00,31.13,31.16,31.1,31.15,191400.0,31.13,31.16,31.1,31.15,191400.0
2009-08-31 14:30:00,31.14,31.18,31.12,31.15,181100.0,31.14,31.18,31.12,31.15,181100.0
2009-08-31 14:40:00,31.16,31.21,31.11,31.17,202400.0,31.16,31.21,31.11,31.17,202400.0
2009-08-31 14:50:00,31.18,31.24,31.16,31.19,211900.0,31.18,31.24,31.16,31.19,211900.0
2009-08-31 15:00:00,31.19,31.2,31.13,31.16,154100.0,31.19,31.2,31.13,31.16,154100.0
2009-08-31 15:10:00,31.16,31.2,31.1,31.18,214700.0,31.16,31.2,31.1,31.18,214700.0
2009-08-31 15:20:00,31.18,31.23,31.14,31.23,318100.0,31.18,31.23,31.14,31.23,318100.0
2009-08-31 15:30:00,31.23,31.34,31.23,31.33,194700.0,31.23,31.34,31.23,31.33,194700.0
2009-08-31 15:40:00,31.33,31.37,31.26,31.36,231400.0,31.33,31.37,31.26,31.36,231400.0
2009-08-31 15:50:00,31.36,31.45,31.32,31.41,795600.0,31.36,31.45,31.32,31.41,795600.0
2009-09-01 09:30:00,31.28,31.69,31.26,31.69,340000.0,31.28,31.69,31.26,31.69,340000.0
2009-09-01 09:40:00,31.7,31.8,31.47,31.78,170800.0,31.7,31.8,31.47,31.78,170800.0
2009-09-01 09:50:00,31.79,31.93,31.77,31.79,150200.0,31.79,31.93,31.77,31.79,150200.0
2009-09-01 10:00:00,31.79,32.08,31.69,32.04,265200.0,31.79,32.08,31.69,32.04,265200.0
2009-09-01 10:10:00,32.04,32.08,31.79,31.8,202600.0,32.04,32.08,31.79,31.8,202600.0
2009-09-01 10:20:00,31.8,31.99,31.76,31.97,139500.0,31.8,31.99,31.76,31.97,139500.0
2009-09-01 10:30:00,31.96,32.04,31.93,31.98,110700.0,31.96,32.04,31.93,31.98,110700.0
2009-09-01 10:40:00,32.0,32.04,31.87,31.92,108200.0,32.0,32.04,31.87,31.92,108200.0
2009-09-01 10:50:00,31.92,31.94,31.8,31.83,112800.0,31.92,31.94,31.8,31.83,112800.0
2009-09-01 11:00:00,31.83,31.9,31.71,31.76,258400.0,31.83,31.9,31.71,31.76,258400.0
2009-09-01 11:10:00,31.76,31.77,31.48,31.57,221200.0,31.76,31.77,31.48,31.57,221200.0
2009-09-01 11:20:00,31.57,31.57,31.26,31.28,390300.0,31.57,31.57,31.26,31.28,390300.0
2009-09-01 11:30:00,31.28,31.31,31.14,31.3,673500.0,31.28,31.31,31.14,31.3,673500.0
2009-09-01 11:40:00,31.29,31.35,31.16,31.16,185900.0,31.29,31.35,31.16,31.16,185900.0
2009-09-01 11:50:00,31.17,31.25,31.07,31.11,127600.0,31.17,31.25,31.07,31.11,127600.0
2009-09-01 12:00:00,31.1,31.2,31.04,31.19,227800.0,31.1,31.2,31.04,31.19,227800.0
2009-09-01 12:10:00,31.2,31.21,31.14,31.16,114600.0,31.2,31.21,31.14,31.16,114600.0
2009-09-01 12:20:00,31.17,31.19,31.07,31.12,166900.0,31.17,31.19,31.07,31.12,166900.0
2009-09-01 12:30:00,31.12,31.18,31.05,31.1,200600.0,31.12,31.18,31.05,31.1,200600.0
2009-09-01 12:40:00,31.11,31.2,31.07,31.18,324500.0,31.11,31.2,31.07,31.18,324500.0
2009-09-01 12:50:00,31.17,31.18,31.05,31.06,87900.0,31.17,31.18,31.05,31.06,87900.0
2009-09-01 13:00:00,31.07,31.11,30.9,30.93,122700.0,31.07,31.11,30.9,30.93,122700.0
2009-09-01 13:10:00,30.93,31.01,30.89,31.01,171500.0,30.93,31.01,30.89,31.01,171500.0
2009-09-01 13:20:00,31.01,31.07,30.98,31.04,92600.0,31.01,31.07,30.98,31.04,92600.0
2009-09-01 13:30:00,31.04,31.04,30.93,30.93,119000.0,31.04,31.04,30.93,30.93,119000.0
2009-09-01 13:40:00,30.94,31.06,30.93,31.01,77300.0,30.94,31.06,30.93,31.01,77300.0
2009-09-01 13:50:00,31.02,31.09,30.99,31.09,60700.0,31.02,31.09,30.99,31.09,60700.0
2009-09-01 14:00:00,31.08,31.11,31.05,31.09,81400.0,31.08,31.11,31.05,31.09,81400.0
2009-09-01 14:10:00,31.1,31.14,31.03,31.11,78400.0,31.1,31.14,31.03,31.11,78400.0
2009-09-01 14:20:00,31.11,31.13,31.01,31.07,100000.0,31.11,31.13,31.01,31.07,100000.0
2009-09-01 14:30:00,31.07,31.16,31.06,31.15,52200.0,31.07,31.16,31.06,31.15,52200.0
2009-09-01 14:40:00,31.13,31.13,31.03,31.05,97000.0,31.13,31.13,31.03,31.05,97000.0
2009-09-01 14:50:00,31.05,31.11,31.04,31.08,118100.0,31.05,31.11,31.04,31.08,118100.0
2009-09-01 15:00:00,31.09,31.18,31.08,31.14,112700.0,31.09,31.18,31.08,31.14,112700.0
2009-09-01 15:10:00,31.14,31.2,31.14,31.18,126200.0,31.14,31.2,31.14,31.18,126200.0
2009-09-01 15:20:00,31.18,31.19,31.07,31.08,177300.0,31.18,31.19,31.07,31.08,177300.0
2009-09-01 15:30:00,31.08,31.12,31.05,31.11,114400.0,31.08,31.12,31.05,31.11,114400.0
2009-09-01 15:40:00,31.12,31.12,31.0,31.05,213400.0,31.12,31.12,31.0,31.05,213400.0
2009-09-01 15:50:00,31.06,31.2,31.02,31.07,504900.0,31.06,31.2,31.02,31.07,504900.0
2009-09-02 09:30:00,30.91,31.66,30.89,30.9,225200.0,30.91,31.66,30.89,30.9,225200.0
2009-09-02 09:40:00,30.9,31.17,30.89,31.09,164400.0,30.9,31.17,30.89,31.09,164400.0
2009-09-02 09:50:00,31.1,31.27,31.01,31.05,173500.0,31.1,31.27,31.01,31.05,173500.0
2009-09-02 10:00:00,31.04,31.12,30.88,31.05,207200.0,31.04,31.12,30.88,31.05,207200.0
2009-09-02 10:10:00,31.07,31.12,30.95,31.03,174700.0,31.07,31.12,30.95,31.03,174700.0
2009-09-02 10:20:00,31.03,31.04,30.8,30.8,97600.0,31.03,31.04,30.8,30.8,97600.0
2009-09-02 10:30:00,30.8,30.91,30.73,30.85,146600.0,30.8,30.91,30.73,30.85,146600.0
2009-09-02 10:40:00,30.85,31.01,30.85,30.98,92200.0,30.85,31.01,30.85,30.98,92200.0
2009-09-02 10:50:00,30.98,31.07,30.95,31.05,83300.0,30.98,31.07,30.95,31.05,83300.0
2009-09-02 11:00:00,31.04,31.05,30.95,31.03,56000.0,31.04,31.05,30.95,31.03,56000.0
2009-09-02 11:10:00,31.04,31.1,30.99,30.99,98200.0,31.04,31.1,30.99,30.99,98200.0
2009-09-02 11:20:00,30.99,31.15,30.99,31.14,103700.0,30.99,31.15,30.99,31.14,103700.0
2009-09-02 11:30:00,31.14,31.17,31.06,31.08,92900.0,31.14,31.17,31.06,31.08,92900.0
2009-09-02 11:40:00,31.08,31.12,31.02,31.07,82900.0,31.08,31.12,31.02,31.07,82900.0
2009-09-02 11:50:00,31.07,31.13,31.0,31.06,88500.0,31.07,31.13,31.0,31.06,88500.0
2009-09-02 12:00:00,31.06,31.11,30.99,31.08,132300.0,31.06,31.11,30.99,31.08,132300.0
2009-09-02 12:10:00,31.08,31.11,31.03,31.05,86800.0,31.08,31.11,31.03,31.05,86800.0
2009-09-02 12:20:00,31.06,31.22,31.05,31.18,97400.0,31.06,31.22,31.05,31.18,97400.0
2009-09-02 12:30:00,31.18,31.25,31.16,31.19,78300.0,31.18,31.25,31.16,31.19,78300.0
2009-09-02 12:40:00,31.19,31.25,31.18,31.25,49300.0,31.19,31.25,31.18,31.25,49300.0
2009-09-02 12:50:00,31.25,31.25,31.16,31.2,107000.0,31.25,31.25,31.16,31.2,107000.0
2009-09-02 13:00:00,31.21,31.22,31.09,31.11,104800.0,31.21,31.22,31.09,31.11,104800.0
2009-09-02 13:10:00,31.11,31.17,31.07,31.17,75200.0,31.11,31.17,31.07,31.17,75200.0
2009-09-02 13:20:00,31.17,31.2,31.12,31.17,70700.0,31.17,31.2,31.12,31.17,70700.0
2009-09-02 13:30:00,31.17,31.18,31.11,31.11,39900.0,31.17,31.18,31.11,31.11,39900.0
2009-09-02 13:40:00,31.12,31.2,31.11,31.16,66800.0,31.12,31.2,31.11,31.16,66800.0
2009-09-02 13:50:00,31.17,31.17,31.06,31.07,60100.0,31.17,31.17,31.06,31.07,60100.0
2009-09-02 14:00:00,31.07,31.1,31.02,31.07,246500.0,31.07,31.1,31.02,31.07,246500.0
2009-09-02 14:10:00,31.07,31.12,31.05,31.1,90000.0,31.07,31.12,31.05,31.1,90000.0
2009-09-02 14:20:00,31.1,31.11,31.04,31.1,98900.0,31.1,31.11,31.04,31.1,98900.0
2009-09-02 14:30:00,31.09,31.13,31.08,31.1,95700.0,31.09,31.13,31.08,31.1,95700.0
2009-09-02 14:40:00,31.1,31.13,31.04,31.08,76700.0,31.1,31.13,31.04,31.08,76700.0
2009-09-02 14:50:00,31.07,31.12,31.06,31.08,114400.0,31.07,31.12,31.06,31.08,114400.0
2009-09-02 15:00:00,31.08,31.09,31.03,31.06,99100.0,31.08,31.09,31.03,31.06,99100.0
2009-09-02 15:10:00,31.06,31.21,31.05,31.2,124500.0,31.06,31.21,31.05,31.2,124500.0
2009-09-02 15:20:00,31.2,31.21,31.13,31.14,104900.0,31.2,31.21,31.13,31.14,104900.0
2009-09-02 15:30:00,31.14,31.19,31.13,31.19,153800.0,31.14,31.19,31.13,31.19,153800.0
2009-09-02 15:40:00,31.18,31.18,31.05,31.07,221000.0,31.18,31.18,31.05,31.07,221000.0
2009-09-02 15:50:00,31.06,31.1,30.99,31.01,497900.0,31.06,31.1,30.99,31.01,497900.0
2009-09-03 09:30:00,30.93,31.27,30.89,31.08,251400.0,30.93,31.27,30.89,31.08,251400.0
2009-09-03 09:40:00,31.1,31.17,31.01,31.1,82600.0,31.1,31.17,31.01,31.1,82600.0
2009-09-03 09:50:00,31.11,31.14,30.87,31.01,147300.0,31.11,31.14,30.87,31.01,147300.0
2009-09-03 10:00:00,31.01,31.11,30.78,30.91,171600.0,31.01,31.11,30.78,30.91,171600.0
2009-09-03 10:10:00,30.92,30.97,30.85,30.85,81300.0,30.92,30.97,30.85,30.85,81300.0
2009-09-03 10:20:00,30.85,30.93,30.7,30.83,81700.0,30.85,30.93,30.7,30.83,81700.0
2009-09-03 10:30:00,30.82,30.98,30.79,30.98,47000.0,30.82,30.98,30.79,30.98,47000.0
2009-09-03 10:40:00,30.97,31.05,30.94,31.02,46100.0,30.97,31.05,30.94,31.02,46100.0
2009-09-03 10:50:00,31.03,31.08,31.01,31.07,59700.0,31.03,31.08,31.01,31.07,59700.0
2009-09-03 11:00:00,31.08,31.15,31.08,31.15,58700.0,31.08,31.15,31.08,31.15,58700.0
2009-09-03 11:10:00,31.15,31.16,31.03,31.03,45800.0,31.15,31.16,31.03,31.03,45800.0
2009-09-03 11:20:00,31.03,31.05,30.98,31.0,65900.0,31.03,31.05,30.98,31.0,65900.0
2009-09-03 11:30:00,31.0,31.1,30.99,31.06,45800.0,31.0,31.1,30.99,31.06,45800.0
2009-09-03 11:40:00,31.06,31.15,31.06,31.14,55600.0,31.06,31.15,31.06,31.14,55600.0
2009-09-03 11:50:00,31.14,31.19,31.09,31.16,87200.0,31.14,31.19,31.09,31.16,87200.0
2009-09-03 12:00:00,31.15,31.22,31.13,31.19,140500.0,31.15,31.22,31.13,31.19,140500.0
2009-09-03 12:10:00,31.2,31.25,31.18,31.18,105900.0,31.2,31.25,31.18,31.18,105900.0
2009-09-03 12:20:00,31.19,31.25,31.16,31.22,51300.0,31.19,31.25,31.16,31.22,51300.0
2009-09-03 12:30:00,31.22,31.22,31.15,31.16,43500.0,31.22,31.22,31.15,31.16,43500.0
2009-09-03 12:40:00,31.17,31.19,31.13,31.13,40500.0,31.17,31.19,31.13,31.13,40500.0
2009-09-03 12:50:00,31.12,31.17,31.11,31.15,63000.0,31.12,31.17,31.11,31.15,63000.0
2009-09-03 13:00:00,31.16,31.22,31.16,31.22,36900.0,31.16,31.22,31.16,31.22,36900.0
2009-09-03 13:10:00,31.22,31.29,31.22,31.26,85900.0,31.22,31.29,31.22,31.26,85900.0
2009-09-03 13:20:00,31.26,31.34,31.25,31.31,82300.0,31.26,31.34,31.25,31.31,82300.0
2009-09-03 13:30:00,31.31,31.36,31.3,31.31,70900.0,31.31,31.36,31.3,31.31,70900.0
2009-09-03 13:40:00,31.31,31.35,31.29,31.33,72000.0,31.31,31.35,31.29,31.33,72000.0
2009-09-03 13:50:00,31.33,31.33,31.24,31.29,66200.0,31.33,31.33,31.24,31.29,66200.0
2009-09-03 14:00:00,31.29,31.31,31.27,31.27,52600.0,31.29,31.31,31.27,31.27,52600.0
2009-09-03 14:10:00,31.28,31.28,31.25,31.26,39100.0,31.28,31.28,31.25,31.26,39100.0
2009-09-03 14:20:00,31.26,31.28,31.23,31.28,71200.0,31.26,31.28,31.23,31.28,71200.0
2009-09-03 14:30:00,31.27,31.3,31.25,31.29,90100.0,31.27,31.3,31.25,31.29,90100.0
2009-09-03 14:40:00,31.29,31.3,31.23,31.27,71500.0,31.29,31.3,31.23,31.27,71500.0
2009-09-03 14:50:00,31.27,31.33,31.27,31.33,88700.0,31.27,31.33,31.27,31.33,88700.0
2009-09-03 15:00:00,31.32,31.35,31.31,31.35,99400.0,31.32,31.35,31.31,31.35,99400.0
2009-09-03 15:10:00,31.35,31.4,31.32,31.36,119300.0,31.35,31.4,31.32,31.36,119300.0
2009-09-03 15:20:00,31.37,31.41,31.36,31.39,117200.0,31.37,31.41,31.36,31.39,117200.0
2009-09-03 15:30:00,31.39,31.49,31.39,31.49,196200.0,31.39,31.49,31.39,31.49,196200.0
2009-09-03 15:40:00,31.49,31.51,31.47,31.5,160000.0,31.49,31.51,31.47,31.5,160000.0
2009-09-03 15:50:00,31.49,31.52,31.44,31.5,605000.0,31.49,31.52,31.44,31.5,605000.0
2009-09-04 09:30:00,31.82,31.88,31.51,31.81,238400.0,31.82,31.88,31.51,31.81,238400.0
2009-09-04 09:40:00,31.82,31.97,31.65,31.66,132800.0,31.82,31.97,31.65,31.66,132800.0
2009-09-04 09:50:00,31.66,31.66,31.44,31.44,170800.0,31.66,31.66,31.44,31.44,170800.0
2009-09-04 10:00:00,31.44,31.56,31.44,31.53,82700.0,31.44,31.56,31.44,31.53,82700.0
2009-09-04 10:10:00,31.54,31.57,31.51,31.56,78700.0,31.54,31.57,31.51,31.56,78700.0
2009-09-04 10:20:00,31.56,31.63,31.56,31.6,93300.0,31.56,31.63,31.56,31.6,93300.0
2009-09-04 10:30:00,31.59,31.68,31.56,31.59,139000.0,31.59,31.68,31.56,31.59,139000.0
2009-09-04 10:40:00,31.6,31.67,31.59,31.64,71500.0,31.6,31.67,31.59,31.64,71500.0
2009-09-04 10:50:00,31.63,31.65,31.57,31.64,44300.0,31.63,31.65,31.57,31.64,44300.0
2009-09-04 11:00:00,31.65,31.65,31.51,31.51,41000.0,31.65,31.65,31.51,31.51,41000.0
2009-09-04 11:10:00,31.51,31.52,31.43,31.43,106300.0,31.51,31.52,31.43,31.43,106300.0
2009-09-04 11:20:00,31.44,31.51,31.44,31.5,104400.0,31.44,31.51,31.44,31.5,104400.0
2009-09-04 11:30:00,31.5,31.59,31.47,31.58,95400.0,31.5,31.59,31.47,31.58,95400.0
2009-09-04 11:40:00,31.58,31.61,31.57,31.59,64700.0,31.58,31.61,31.57,31.59,64700.0
2009-09-04 11:50:00,31.6,31.77,31.57,31.77,78900.0,31.6,31.77,31.57,31.77,78900.0
2009-09-04 12:00:00,31.76,32.04,31.75,32.02,164400.0,31.76,32.04,31.75,32.02,164400.0
2009-09-04 12:10:00,32.02,32.07,31.98,31.99,74600.0,32.02,32.07,31.98,31.99,74600.0
2009-09-04 12:20:00,31.99,32.07,31.98,32.02,49900.0,31.99,32.07,31.98,32.02,49900.0
2009-09-04 12:30:00,32.02,32.06,31.98,32.01,51500.0,32.02,32.06,31.98,32.01,51500.0
2009-09-04 12:40:00,32.0,32.02,31.98,32.01,18700.0,32.0,32.02,31.98,32.01,18700.0
2009-09-04 12:50:00,32.01,32.05,32.01,32.03,29200.0,32.01,32.05,32.01,32.03,29200.0
2009-09-04 13:00:00,32.03,32.03,31.91,31.95,83200.0,32.03,32.03,31.91,31.95,83200.0
2009-09-04 13:10:00,31.95,32.03,31.95,32.02,56400.0,31.95,32.03,31.95,32.02,56400.0
2009-09-04 13:20:00,32.02,32.09,32.0,32.03,96000.0,32.02,32.09,32.0,32.03,96000.0
2009-09-04 13:30:00,32.04,32.1,32.03,32.08,81300.0,32.04,32.1,32.03,32.08,81300.0
2009-09-04 13:40:00,32.08,32.09,32.01,32.06,39800.0,32.08,32.09,32.01,32.06,39800.0
2009-09-04 13:50:00,32.06,32.08,31.99,31.99,89200.0,32.06,32.08,31.99,31.99,89200.0
2009-09-04 14:00:00,32.0,32.01,31.95,31.98,90000.0,32.0,32.01,31.95,31.98,90000.0
2009-09-04 14:10:00,31.98,32.04,31.94,31.99,61900.0,31.98,32.04,31.94,31.99,61900.0
2009-09-04 14:20:00,31.99,32.04,31.95,31.95,86600.0,31.99,32.04,31.95,31.95,86600.0
2009-09-04 14:30:00,31.95,31.98,31.93,31.93,51700.0,31.95,31.98,31.93,31.93,51700.0
2009-09-04 14:40:00,31.94,32.04,31.93,32.03,59000.0,31.94,32.04,31.93,32.03,59000.0
2009-09-04 14:50:00,32.03,32.06,32.0,32.04,86100.0,32.03,32.06,32.0,32.04,86100.0
2009-09-04 15:00:00,32.04,32.06,31.95,31.95,86000.0,32.04,32.06,31.95,31.95,86000.0
2009-09-04 15:10:00,31.94,31.99,31.93,31.96,95800.0,31.94,31.99,31.93,31.96,95800.0
2009-09-04 15:20:00,31.96,32.02,31.95,32.01,64500.0,31.96,32.02,31.95,32.01,64500.0
2009-09-04 15:30:00,32.02,32.04,31.97,32.03,77700.0,32.02,32.04,31.97,32.03,77700.0
2009-09-04 15:40:00,32.04,32.08,32.01,32.05,172200.0,32.04,32.08,32.01,32.05,172200.0
2009-09-04 15:50:00,32.05,32.08,32.01,32.06,409700.0,32.05,32.08,32.01,32.06,409700.0
2009-09-08 09:30:00,32.48,32.5,32.23,32.29,304900.0,32.48,32.5,32.23,32.29,304900.0
2009-09-08 09:40:00,32.32,32.43,32.24,32.42,236700.0,32.32,32.43,32.24,32.42,236700.0
2009-09-08 09:50:00,32.42,32.56,32.4,32.44,226700.0,32.42,32.56,32.4,32.44,226700.0
2009-09-08 10:00:00,32.43,32.46,32.26,32.33,129300.0,32.43,32.46,32.26,32.33,129300.0
2009-09-08 10:10:00,32.32,32.43,32.26,32.26,124700.0,32.32,32.43,32.26,32.26,124700.0
2009-09-08 10:20:00,32.27,32.34,32.23,32.3,136000.0,32.27,32.34,32.23,32.3,136000.0
2009-09-08 10:30:00,32.32,32.39,32.29,32.33,98300.0,32.32,32.39,32.29,32.33,98300.0
2009-09-08 10:40:00,32.34,32.37,32.24,32.36,133300.0,32.34,32.37,32.24,32.36,133300.0
2009-09-08 10:50:00,32.36,32.48,32.35,32.45,93200.0,32.36,32.48,32.35,32.45,93200.0
2009-09-08 11:00:00,32.46,32.49,32.34,32.36,57000.0,32.46,32.49,32.34,32.36,57000.0
2009-09-08 11:10:00,32.37,32.42,32.36,32.41,101500.0,32.37,32.42,32.36,32.41,101500.0
2009-09-08 11:20:00,32.4,32.56,32.38,32.49,120500.0,32.4,32.56,32.38,32.49,120500.0
2009-09-08 11:30:00,32.49,32.51,32.45,32.47,66300.0,32.49,32.51,32.45,32.47,66300.0
2009-09-08 11:40:00,32.47,32.5,32.39,32.43,49300.0,32.47,32.5,32.39,32.43,49300.0
2009-09-08 11:50:00,32.43,32.48,32.39,32.47,56800.0,32.43,32.48,32.39,32.47,56800.0
2009-09-08 12:00:00,32.47,32.48,32.41,32.46,26100.0,32.47,32.48,32.41,32.46,26100.0
2009-09-08 12:10:00,32.46,32.5,32.45,32.49,19300.0,32.46,32.5,32.45,32.49,19300.0
2009-09-08 12:20:00,32.5,32.53,32.47,32.5,53600.0,32.5,32.53,32.47,32.5,53600.0
2009-09-08 12:30:00,32.51,32.51,32.39,32.39,71600.0,32.51,32.51,32.39,32.39,71600.0
2009-09-08 12:40:00,32.39,32.4,32.3,32.34,128900.0,32.39,32.4,32.3,32.34,128900.0
2009-09-08 12:50:00,32.34,32.34,32.24,32.24,105600.0,32.34,32.34,32.24,32.24,105600.0
2009-09-08 13:00:00,32.24,32.26,32.24,32.25,58000.0,32.24,32.26,32.24,32.25,58000.0
2009-09-08 13:10:00,32.24,32.25,32.14,32.22,109200.0,32.24,32.25,32.14,32.22,109200.0
2009-09-08 13:20:00,32.23,32.3,32.22,32.27,39700.0,32.23,32.3,32.22,32.27,39700.0
2009-09-08 13:30:00,32.27,32.3,32.24,32.29,32700.0,32.27,32.3,32.24,32.29,32700.0
2009-09-08 13:40:00,32.29,32.33,32.24,32.24,39600.0,32.29,32.33,32.24,32.24,39600.0
2009-09-08 13:50:00,32.24,32.3,32.2,32.29,48900.0,32.24,32.3,32.2,32.29,48900.0
2009-09-08 14:00:00,32.29,32.32,32.23,32.27,70300.0,32.29,32.32,32.23,32.27,70300.0
2009-09-08 14:10:00,32.27,32.33,32.26,32.31,69000.0,32.27,32.33,32.26,32.31,69000.0
2009-09-08 14:20:00,32.3,32.38,32.3,32.36,49100.0,32.3,32.38,32.3,32.36,49100.0
2009-09-08 14:30:00,32.36,32.43,32.34,32.42,53600.0,32.36,32.43,32.34,32.42,53600.0
2009-09-08 14:40:00,32.42,32.43,32.37,32.38,87400.0,32.42,32.43,32.37,32.38,87400.0
2009-09-08 14:50:00,32.38,32.46,32.36,32.41,87600.0,32.38,32.46,32.36,32.41,87600.0
2009-09-08 15:00:00,32.41,32.41,32.3,32.31,128200.0,32.41,32.41,32.3,32.31,128200.0
2009-09-08 15:10:00,32.31,32.4,32.3,32.37,96900.0,32.31,32.4,32.3,32.37,96900.0
2009-09-08 15:20:00,32.37,32.47,32.36,32.44,102000.0,32.37,32.47,32.36,32.44,102000.0
2009-09-08 15:30:00,32.44,32.47,32.42,32.46,104900.0,32.44,32.47,32.42,32.46,104900.0
2009-09-08 15:40:00,32.46,32.49,32.41,32.49,182100.0,32.46,32.49,32.41,32.49,182100.0
2009-09-08 15:50:00,32.5,32.52,32.46,32.5,523000.0,32.5,32.52,32.46,32.5,523000.0
2009-09-09 09:30:00,32.25,32.5,32.12,32.3,320500.0,32.25,32.5,32.12,32.3,320500.0
2009-09-09 09:40:00,32.29,32.54,32.25,32.42,92700.0,32.29,32.54,32.25,32.42,92700.0
2009-09-09 09:50:00,32.44,32.63,32.4,32.56,70900.0,32.44,32.63,32.4,32.56,70900.0
2009-09-09 10:00:00,32.57,32.78,32.56,32.76,157300.0,32.57,32.78,32.56,32.76,157300.0
2009-09-09 10:10:00,32.76,32.77,32.61,32.61,200200.0,32.76,32.77,32.61,32.61,200200.0
2009-09-09 10:20:00,32.61,32.66,32.56,32.59,204500.0,32.61,32.66,32.56,32.59,204500.0
2009-09-09 10:30:00,32.58,32.58,32.49,32.53,53300.0,32.58,32.58,32.49,32.53,53300.0
2009-09-09 10:40:00,32.54,32.57,32.44,32.47,142900.0,32.54,32.57,32.44,32.47,142900.0
2009-09-09 10:50:00,32.46,32.55,32.44,32.55,132900.0,32.46,32.55,32.44,32.55,132900.0
2009-09-09 11:00:00,32.56,32.57,32.47,32.5,140900.0,32.56,32.57,32.47,32.5,140900.0
2009-09-09 11:10:00,32.49,32.52,32.45,32.49,77400.0,32.49,32.52,32.45,32.49,77400.0
2009-09-09 11:20:00,32.49,32.67,32.48,32.67,140000.0,32.49,32.67,32.48,32.67,140000.0
2009-09-09 11:30:00,32.67,32.74,32.66,32.69,145100.0,32.67,32.74,32.66,32.69,145100.0
2009-09-09 11:40:00,32.69,32.71,32.62,32.69,317000.0,32.69,32.71,32.62,32.69,317000.0
2009-09-09 11:50:00,32.69,32.73,32.67,32.69,73000.0,32.69,32.73,32.67,32.69,73000.0
2009-09-09 12:00:00,32.69,32.69,32.55,32.61,131800.0,32.69,32.69,32.55,32.61,131800.0
2009-09-09 12:10:00,32.61,32.68,32.53,32.56,109900.0,32.61,32.68,32.53,32.56,109900.0
2009-09-09 12:20:00,32.56,32.6,32.54,32.56,66800.0,32.56,32.6,32.54,32.56,66800.0
2009-09-09 12:30:00,32.56,32.59,32.5,32.56,94200.0,32.56,32.59,32.5,32.56,94200.0
2009-09-09 12:40:00,32.55,32.62,32.55,32.58,55600.0,32.55,32.62,32.55,32.58,55600.0
2009-09-09 12:50:00,32.58,32.6,32.56,32.6,81200.0,32.58,32.6,32.56,32.6,81200.0
2009-09-09 13:00:00,32.59,32.62,32.51,32.61,70200.0,32.59,32.62,32.51,32.61,70200.0
2009-09-09 13:10:00,32.61,32.63,32.55,32.58,120300.0,32.61,32.63,32.55,32.58,120300.0
2009-09-09 13:20:00,32.58,32.63,32.51,32.56,83600.0,32.58,32.63,32.51,32.56,83600.0
2009-09-09 13:30:00,32.55,32.67,32.55,32.67,101800.0,32.55,32.67,32.55,32.67,101800.0
2009-09-09 13:40:00,32.66,32.74,32.65,32.72,151600.0,32.66,32.74,32.65,32.72,151600.0
2009-09-09 13:50:00,32.72,32.76,32.7,32.75,52100.0,32.72,32.76,32.7,32.75,52100.0
2009-09-09 14:00:00,32.75,32.79,32.66,32.66,52900.0,32.75,32.79,32.66,32.66,52900.0
2009-09-09 14:10:00,32.67,32.72,32.64,32.69,241700.0,32.67,32.72,32.64,32.69,241700.0
2009-09-09 14:20:00,32.69,32.75,32.65,32.71,146700.0,32.69,32.75,32.65,32.71,146700.0
2009-09-09 14:30:00,32.71,32.74,32.69,32.7,60100.0,32.71,32.74,32.69,32.7,60100.0
2009-09-09 14:40:00,32.7,32.72,32.67,32.7,108800.0,32.7,32.72,32.67,32.7,108800.0
2009-09-09 14:50:00,32.69,32.72,32.62,32.71,145900.0,32.69,32.72,32.62,32.71,145900.0
2009-09-09 15:00:00,32.71,32.8,32.69,32.79,164500.0,32.71,32.8,32.69,32.79,164500.0
2009-09-09 15:10:00,32.79,32.88,32.78,32.84,156400.0,32.79,32.88,32.78,32.84,156400.0
2009-09-09 15:20:00,32.84,32.87,32.78,32.83,104900.0,32.84,32.87,32.78,32.83,104900.0
2009-09-09 15:30:00,32.84,32.86,32.75,32.79,195800.0,32.84,32.86,32.75,32.79,195800.0
2009-09-09 15:40:00,32.8,32.92,32.78,32.89,210100.0,32.8,32.92,32.78,32.89,210100.0
2009-09-09 15:50:00,32.88,32.92,32.78,32.8,376400.0,32.88,32.92,32.78,32.8,376400.0
2009-09-10 09:30:00,32.18,32.79,32.18,32.66,109000.0,32.18,32.79,32.18,32.66,109000.0
2009-09-10 09:40:00,32.68,32.87,32.64,32.76,114100.0,32.68,32.87,32.64,32.76,114100.0
2009-09-10 09:50:00,32.78,32.93,32.71,32.81,84600.0,32.78,32.93,32.71,32.81,84600.0
2009-09-10 10:00:00,32.82,32.98,32.82,32.89,74100.0,32.82,32.98,32.82,32.89,74100.0
2009-09-10 10:10:00,32.9,32.94,32.82,32.85,49400.0,32.9,32.94,32.82,32.85,49400.0
2009-09-10 10:20:00,32.85,32.86,32.71,32.86,107600.0,32.85,32.86,32.71,32.86,107600.0
2009-09-10 10:30:00,32.86,32.96,32.85,32.96,41900.0,32.86,32.96,32.85,32.96,41900.0
2009-09-10 10:40:00,32.94,32.94,32.88,32.91,41300.0,32.94,32.94,32.88,32.91,41300.0
2009-09-10 10:50:00,32.92,32.99,32.91,32.91,96100.0,32.92,32.99,32.91,32.91,96100.0
2009-09-10 11:00:00,32.93,33.06,32.88,33.06,253500.0,32.93,33.06,32.88,33.06,253500.0
2009-09-10 11:10:00,33.06,33.07,32.98,32.99,65500.0,33.06,33.07,32.98,32.99,65500.0
2009-09-10 11:20:00,33.0,33.08,32.99,33.07,73800.0,33.0,33.08,32.99,33.07,73800.0
2009-09-10 11:30:00,33.07,33.14,33.04,33.14,68900.0,33.07,33.14,33.04,33.14,68900.0
2009-09-10 11:40:00,33.14,33.25,33.07,33.21,149200.0,33.14,33.25,33.07,33.21,149200.0
2009-09-10 11:50:00,33.21,33.22,33.09,33.12,61300.0,33.21,33.22,33.09,33.12,61300.0
2009-09-10 12:00:00,33.12,33.3,33.08,33.28,306900.0,33.12,33.3,33.08,33.28,306900.0
2009-09-10 12:10:00,33.29,33.49,33.29,33.41,593000.0,33.29,33.49,33.29,33.41,593000.0
2009-09-10 12:20:00,33.41,33.41,33.32,33.36,101100.0,33.41,33.41,33.32,33.36,101100.0
2009-09-10 12:30:00,33.36,33.44,33.36,33.44,89100.0,33.36,33.44,33.36,33.44,89100.0
2009-09-10 12:40:00,33.44,33.5,33.4,33.43,175300.0,33.44,33.5,33.4,33.43,175300.0
2009-09-10 12:50:00,33.44,33.56,33.43,33.55,160400.0,33.44,33.56,33.43,33.55,160400.0
2009-09-10 13:00:00,33.55,33.83,33.46,33.8,563900.0,33.55,33.83,33.46,33.8,563900.0
2009-09-10 13:10:00,33.8,33.87,33.79,33.81,189000.0,33.8,33.87,33.79,33.81,189000.0
2009-09-10 13:20:00,33.82,33.92,33.79,33.92,178800.0,33.82,33.92,33.79,33.92,178800.0
2009-09-10 13:30:00,33.92,33.92,33.76,33.77,126800.0,33.92,33.92,33.76,33.77,126800.0
2009-09-10 13:40:00,33.77,33.81,33.71,33.8,230300.0,33.77,33.81,33.71,33.8,230300.0
2009-09-10 13:50:00,33.81,34.0,33.8,33.99,264800.0,33.81,34.0,33.8,33.99,264800.0
2009-09-10 14:00:00,34.0,34.0,33.86,33.89,370100.0,34.0,34.0,33.86,33.89,370100.0
2009-09-10 14:10:00,33.91,33.91,33.83,33.84,77300.0,33.91,33.91,33.83,33.84,77300.0
2009-09-10 14:20:00,33.84,33.89,33.82,33.88,103000.0,33.84,33.89,33.82,33.88,103000.0
2009-09-10 14:30:00,33.88,33.91,33.84,33.84,97200.0,33.88,33.91,33.84,33.84,97200.0
2009-09-10 14:40:00,33.84,33.96,33.84,33.95,196600.0,33.84,33.96,33.84,33.95,196600.0
2009-09-10 14:50:00,33.96,34.0,33.95,33.98,213700.0,33.96,34.0,33.95,33.98,213700.0
2009-09-10 15:00:00,33.98,34.0,33.95,34.0,430000.0,33.98,34.0,33.95,34.0,430000.0
2009-09-10 15:10:00,33.99,34.13,33.99,34.09,631800.0,33.99,34.13,33.99,34.09,631800.0
2009-09-10 15:20:00,34.09,34.12,34.0,34.03,662200.0,34.09,34.12,34.0,34.03,662200.0
2009-09-10 15:30:00,34.03,34.08,33.99,33.99,363300.0,34.03,34.08,33.99,33.99,363300.0
2009-09-10 15:40:00,33.99,34.04,33.98,33.99,283300.0,33.99,34.04,33.98,33.99,283300.0
2009-09-10 15:50:00,33.99,34.06,33.97,34.02,823600.0,33.99,34.06,33.97,34.02,823600.0
2009-09-11 09:30:00,34.11,34.66,34.05,34.65,557800.0,34.11,34.66,34.05,34.65,557800.0
2009-09-11 09:40:00,34.66,34.75,34.53,34.71,245000.0,34.66,34.75,34.53,34.71,245000.0
2009-09-11 09:50:00,34.72,34.97,34.72,34.9,324000.0,34.72,34.97,34.72,34.9,324000.0
2009-09-11 10:00:00,34.9,34.94,34.71,34.83,248700.0,34.9,34.94,34.71,34.83,248700.0
2009-09-11 10:10:00,34.83,34.86,34.72,34.85,265200.0,34.83,34.86,34.72,34.85,265200.0
2009-09-11 10:20:00,34.85,34.98,34.76,34.78,340800.0,34.85,34.98,34.76,34.78,340800.0
2009-09-11 10:30:00,34.78,34.81,34.62,34.67,383900.0,34.78,34.81,34.62,34.67,383900.0
2009-09-11 10:40:00,34.67,34.79,34.67,34.76,235400.0,34.67,34.79,34.67,34.76,235400.0
2009-09-11 10:50:00,34.76,34.78,34.68,34.74,151000.0,34.76,34.78,34.68,34.74,151000.0
2009-09-11 11:00:00,34.74,34.76,34.65,34.75,111600.0,34.74,34.76,34.65,34.75,111600.0
2009-09-11 11:10:00,34.75,34.78,34.69,34.73,117100.0,34.75,34.78,34.69,34.73,117100.0
2009-09-11 11:20:00,34.73,34.73,34.61,34.64,89600.0,34.73,34.73,34.61,34.64,89600.0
2009-09-11 11:30:00,34.64,34.67,34.59,34.66,103300.0,34.64,34.67,34.59,34.66,103300.0
2009-09-11 11:40:00,34.67,34.74,34.67,34.73,143400.0,34.67,34.74,34.67,34.73,143400.0
2009-09-11 11:50:00,34.73,34.75,34.67,34.72,63300.0,34.73,34.75,34.67,34.72,63300.0
2009-09-11 12:00:00,34.73,34.74,34.59,34.64,115400.0,34.73,34.74,34.59,34.64,115400.0
2009-09-11 12:10:00,34.65,34.75,34.63,34.72,92400.0,34.65,34.75,34.63,34.72,92400.0
2009-09-11 12:20:00,34.72,34.72,34.63,34.66,132000.0,34.72,34.72,34.63,34.66,132000.0
2009-09-11 12:30:00,34.67,34.7,34.55,34.57,189300.0,34.67,34.7,34.55,34.57,189300.0
2009-09-11 12:40:00,34.56,34.61,34.49,34.61,169700.0,34.56,34.61,34.49,34.61,169700.0
2009-09-11 12:50:00,34.61,34.72,34.6,34.65,117100.0,34.61,34.72,34.6,34.65,117100.0
2009-09-11 13:00:00,34.65,34.68,34.55,34.6,65500.0,34.65,34.68,34.55,34.6,65500.0
2009-09-11 13:10:00,34.6,34.71,34.54,34.7,128500.0,34.6,34.71,34.54,34.7,128500.0
2009-09-11 13:20:00,34.7,34.73,34.68,34.69,69500.0,34.7,34.73,34.68,34.69,69500.0
2009-09-11 13:30:00,34.69,34.74,34.67,34.71,58800.0,34.69,34.74,34.67,34.71,58800.0
2009-09-11 13:40:00,34.7,34.78,34.67,34.72,149800.0,34.7,34.78,34.67,34.72,149800.0
2009-09-11 13:50:00,34.72,34.8,34.67,34.67,131300.0,34.72,34.8,34.67,34.67,131300.0
2009-09-11 14:00:00,34.66,34.69,34.61,34.65,102400.0,34.66,34.69,34.61,34.65,102400.0
2009-09-11 14:10:00,34.64,34.72,34.62,34.7,86500.0,34.64,34.72,34.62,34.7,86500.0
2009-09-11 14:20:00,34.7,34.76,34.69,34.71,101800.0,34.7,34.76,34.69,34.71,101800.0
2009-09-11 14:30:00,34.7,34.79,34.68,34.7,87600.0,34.7,34.79,34.68,34.7,87600.0
2009-09-11 14:40:00,34.7,34.71,34.66,34.67,65600.0,34.7,34.71,34.66,34.67,65600.0
2009-09-11 14:50:00,34.68,34.73,34.65,34.67,117100.0,34.68,34.73,34.65,34.67,117100.0
2009-09-11 15:00:00,34.66,34.71,34.66,34.7,66300.0,34.66,34.71,34.66,34.7,66300.0
2009-09-11 15:10:00,34.7,34.74,34.7,34.74,83500.0,34.7,34.74,34.7,34.74,83500.0
2009-09-11 15:20:00,34.73,34.74,34.68,34.73,229900.0,34.73,34.74,34.68,34.73,229900.0
2009-09-11 15:30:00,34.72,34.73,34.67,34.72,135700.0,34.72,34.73,34.67,34.72,135700.0
2009-09-11 15:40:00,34.72,34.81,34.71,34.77,274000.0,34.72,34.81,34.71,34.77,274000.0
2009-09-11 15:50:00,34.76,34.76,34.64,34.65,745800.0,34.76,34.76,34.64,34.65,745800.0
2009-09-14 09:30:00,34.44,34.94,34.28,34.54,364800.0,34.44,34.94,34.28,34.54,364800.0
2009-09-14 09:40:00,34.52,34.88,34.52,34.76,180700.0,34.52,34.88,34.52,34.76,180700.0
2009-09-14 09:50:00,34.73,34.93,34.67,34.93,95100.0,34.73,34.93,34.67,34.93,95100.0
2009-09-14 10:00:00,34.93,34.98,34.89,34.96,100600.0,34.93,34.98,34.89,34.96,100600.0
2009-09-14 10:10:00,34.95,34.98,34.84,34.87,95800.0,34.95,34.98,34.84,34.87,95800.0
2009-09-14 10:20:00,34.89,34.98,34.85,34.88,99700.0,34.89,34.98,34.85,34.88,99700.0
2009-09-14 10:30:00,34.88,34.91,34.8,34.81,135800.0,34.88,34.91,34.8,34.81,135800.0
2009-09-14 10:40:00,34.81,34.88,34.78,34.86,144100.0,34.81,34.88,34.78,34.86,144100.0
2009-09-14 10:50:00,34.86,34.87,34.79,34.85,122400.0,34.86,34.87,34.79,34.85,122400.0
2009-09-14 11:00:00,34.85,34.87,34.77,34.81,131000.0,34.85,34.87,34.77,34.81,131000.0
2009-09-14 11:10:00,34.82,34.9,34.8,34.89,120100.0,34.82,34.9,34.8,34.89,120100.0
2009-09-14 11:20:00,34.88,34.91,34.77,34.81,120000.0,34.88,34.91,34.77,34.81,120000.0
2009-09-14 11:30:00,34.82,34.85,34.79,34.82,70900.0,34.82,34.85,34.79,34.82,70900.0
2009-09-14 11:40:00,34.82,34.83,34.73,34.77,102800.0,34.82,34.83,34.73,34.77,102800.0
2009-09-14 11:50:00,34.78,34.78,34.68,34.69,74700.0,34.78,34.78,34.68,34.69,74700.0
2009-09-14 12:00:00,34.69,34.75,34.68,34.75,98800.0,34.69,34.75,34.68,34.75,98800.0
2009-09-14 12:10:00,34.75,34.76,34.68,34.69,76500.0,34.75,34.76,34.68,34.69,76500.0
2009-09-14 12:20:00,34.69,34.85,34.69,34.81,154900.0,34.69,34.85,34.69,34.81,154900.0
2009-09-14 12:30:00,34.81,34.87,34.79,34.85,225500.0,34.81,34.87,34.79,34.85,225500.0
2009-09-14 12:40:00,34.85,34.92,34.84,34.88,197300.0,34.85,34.92,34.84,34.88,197300.0
2009-09-14 12:50:00,34.87,34.94,34.84,34.92,177600.0,34.87,34.94,34.84,34.92,177600.0
2009-09-14 13:00:00,34.91,34.94,34.85,34.91,306800.0,34.91,34.94,34.85,34.91,306800.0
2009-09-14 13:10:00,34.9,34.9,34.76,34.78,74100.0,34.9,34.9,34.76,34.78,74100.0
2009-09-14 13:20:00,34.79,34.9,34.77,34.89,112400.0,34.79,34.9,34.77,34.89,112400.0
2009-09-14 13:30:00,34.89,34.93,34.83,34.93,132100.0,34.89,34.93,34.83,34.93,132100.0
2009-09-14 13:40:00,34.93,35.0,34.89,34.99,401300.0,34.93,35.0,34.89,34.99,401300.0
2009-09-14 13:50:00,34.97,35.09,34.96,35.0,353500.0,34.97,35.09,34.96,35.0,353500.0
2009-09-14 14:00:00,34.99,34.99,34.89,34.94,198000.0,34.99,34.99,34.89,34.94,198000.0
2009-09-14 14:10:00,34.95,35.01,34.94,34.99,107000.0,34.95,35.01,34.94,34.99,107000.0
2009-09-14 14:20:00,34.99,35.06,34.96,35.01,146200.0,34.99,35.06,34.96,35.01,146200.0
2009-09-14 14:30:00,35.02,35.08,34.96,34.97,174500.0,35.02,35.08,34.96,34.97,174500.0
2009-09-14 14:40:00,34.96,35.08,34.96,35.06,138700.0,34.96,35.08,34.96,35.06,138700.0
2009-09-14 14:50:00,35.06,35.15,35.04,35.11,208900.0,35.06,35.15,35.04,35.11,208900.0
2009-09-14 15:00:00,35.11,35.18,35.1,35.14,207700.0,35.11,35.18,35.1,35.14,207700.0
2009-09-14 15:10:00,35.14,35.2,35.12,35.19,115000.0,35.14,35.2,35.12,35.19,115000.0
2009-09-14 15:20:00,35.19,35.21,35.16,35.17,188000.0,35.19,35.21,35.16,35.17,188000.0
2009-09-14 15:30:00,35.16,35.29,35.16,35.21,386000.0,35.16,35.29,35.16,35.21,386000.0
2009-09-14 15:40:00,35.22,35.27,35.19,35.24,352800.0,35.22,35.27,35.19,35.24,352800.0
2009-09-14 15:50:00,35.23,35.28,35.18,35.19,801500.0,35.23,35.28,35.18,35.19,801500.0
2009-09-15 09:30:00,35.33,35.33,34.8,35.25,371400.0,35.33,35.33,34.8,35.25,371400.0
2009-09-15 09:40:00,35.27,35.33,35.15,35.2,347300.0,35.27,35.33,35.15,35.2,347300.0
2009-09-15 09:50:00,35.19,35.19,34.88,35.03,257800.0,35.19,35.19,34.88,35.03,257800.0
2009-09-15 10:00:00,35.03,35.22,34.86,35.14,401000.0,35.03,35.22,34.86,35.14,401000.0
2009-09-15 10:10:00,35.13,35.15,34.94,35.12,221800.0,35.13,35.15,34.94,35.12,221800.0
2009-09-15 10:20:00,35.12,35.25,35.0,35.1,359600.0,35.12,35.25,35.0,35.1,359600.0
2009-09-15 10:30:00,35.1,35.29,35.1,35.18,183600.0,35.1,35.29,35.1,35.18,183600.0
2009-09-15 10:40:00,35.17,35.35,35.17,35.33,330100.0,35.17,35.35,35.17,35.33,330100.0
2009-09-15 10:50:00,35.32,35.37,35.2,35.35,148100.0,35.32,35.37,35.2,35.35,148100.0
2009-09-15 11:00:00,35.35,35.35,35.18,35.26,121600.0,35.35,35.35,35.18,35.26,121600.0
2009-09-15 11:10:00,35.26,35.27,35.2,35.26,97800.0,35.26,35.27,35.2,35.26,97800.0
2009-09-15 11:20:00,35.26,35.29,35.17,35.19,88400.0,35.26,35.29,35.17,35.19,88400.0
2009-09-15 11:30:00,35.18,35.36,35.15,35.36,129200.0,35.18,35.36,35.15,35.36,129200.0
2009-09-15 11:40:00,35.36,35.39,35.27,35.38,150400.0,35.36,35.39,35.27,35.38,150400.0
2009-09-15 11:50:00,35.38,35.38,35.29,35.29,112000.0,35.38,35.38,35.29,35.29,112000.0
2009-09-15 12:00:00,35.29,35.31,35.24,35.24,80100.0,35.29,35.31,35.24,35.24,80100.0
2009-09-15 12:10:00,35.23,35.23,35.17,35.19,58600.0,35.23,35.23,35.17,35.19,58600.0
2009-09-15 12:20:00,35.18,35.19,35.13,35.14,101400.0,35.18,35.19,35.13,35.14,101400.0
2009-09-15 12:30:00,35.15,35.15,35.09,35.12,81000.0,35.15,35.15,35.09,35.12,81000.0
2009-09-15 12:40:00,35.12,35.19,35.11,35.18,81500.0,35.12,35.19,35.11,35.18,81500.0
2009-09-15 12:50:00,35.18,35.22,35.15,35.18,68500.0,35.18,35.22,35.15,35.18,68500.0
2009-09-15 13:00:00,35.17,35.21,35.12,35.2,248100.0,35.17,35.21,35.12,35.2,248100.0
2009-09-15 13:10:00,35.19,35.23,35.14,35.16,217700.0,35.19,35.23,35.14,35.16,217700.0
2009-09-15 13:20:00,35.15,35.21,35.12,35.18,186100.0,35.15,35.21,35.12,35.18,186100.0
2009-09-15 13:30:00,35.17,35.32,35.06,35.29,266300.0,35.17,35.32,35.06,35.29,266300.0
2009-09-15 13:40:00,35.29,35.29,35.22,35.26,84100.0,35.29,35.29,35.22,35.26,84100.0
2009-09-15 13:50:00,35.27,35.35,35.21,35.22,222600.0,35.27,35.35,35.21,35.22,222600.0
2009-09-15 14:00:00,35.25,35.25,35.11,35.15,92200.0,35.25,35.25,35.11,35.15,92200.0
2009-09-15 14:10:00,35.15,35.25,35.15,35.22,126900.0,35.15,35.25,35.15,35.22,126900.0
2009-09-15 14:20:00,35.22,35.46,35.21,35.45,321100.0,35.22,35.46,35.21,35.45,321100.0
2009-09-15 14:30:00,35.44,35.58,35.38,35.46,426500.0,35.44,35.58,35.38,35.46,426500.0
2009-09-15 14:40:00,35.46,35.53,35.42,35.5,140400.0,35.46,35.53,35.42,35.5,140400.0
2009-09-15 14:50:00,35.5,35.53,35.42,35.51,119200.0,35.5,35.53,35.42,35.51,119200.0
2009-09-15 15:00:00,35.51,35.57,35.48,35.54,287100.0,35.51,35.57,35.48,35.54,287100.0
2009-09-15 15:10:00,35.54,35.78,35.51,35.56,459200.0,35.54,35.78,35.51,35.56,459200.0
2009-09-15 15:20:00,35.56,35.73,35.54,35.62,173700.0,35.56,35.73,35.54,35.62,173700.0
2009-09-15 15:30:00,35.61,35.62,35.5,35.51,285500.0,35.61,35.62,35.5,35.51,285500.0
2009-09-15 15:40:00,35.5,35.6,35.49,35.5,479500.0,35.5,35.6,35.49,35.5,479500.0
2009-09-15 15:50:00,35.5,35.68,35.47,35.63,1061300.0,35.5,35.68,35.47,35.63,1061300.0
2009-09-16 09:30:00,33.58,33.85,33.31,33.68,2222300.0,33.58,33.85,33.31,33.68,2222300.0
2009-09-16 09:40:00,33.69,33.71,33.5,33.58,1384100.0,33.69,33.71,33.5,33.58,1384100.0
2009-09-16 09:50:00,33.59,33.65,33.04,33.05,1729300.0,33.59,33.65,33.04,33.05,1729300.0
2009-09-16 10:00:00,33.04,33.4,33.01,33.23,1466100.0,33.04,33.4,33.01,33.23,1466100.0
2009-09-16 10:10:00,33.24,33.31,33.04,33.2,1730300.0,33.24,33.31,33.04,33.2,1730300.0
2009-09-16 10:20:00,33.2,33.38,33.14,33.29,906400.0,33.2,33.38,33.14,33.29,906400.0
2009-09-16 10:30:00,33.3,33.36,33.15,33.32,619000.0,33.3,33.36,33.15,33.32,619000.0
2009-09-16 10:40:00,33.31,33.36,33.25,33.3,274400.0,33.31,33.36,33.25,33.3,274400.0
2009-09-16 10:50:00,33.3,33.3,33.02,33.1,381500.0,33.3,33.3,33.02,33.1,381500.0
2009-09-16 11:00:00,33.11,33.31,33.11,33.25,460200.0,33.11,33.31,33.11,33.25,460200.0
2009-09-16 11:10:00,33.25,33.38,33.21,33.25,665000.0,33.25,33.38,33.21,33.25,665000.0
2009-09-16 11:20:00,33.24,33.29,33.2,33.26,279000.0,33.24,33.29,33.2,33.26,279000.0
2009-09-16 11:30:00,33.25,33.5,33.25,33.38,811400.0,33.25,33.5,33.25,33.38,811400.0
2009-09-16 11:40:00,33.39,33.54,33.37,33.51,479700.0,33.39,33.54,33.37,33.51,479700.0
2009-09-16 11:50:00,33.5,33.53,33.41,33.47,655100.0,33.5,33.53,33.41,33.47,655100.0
2009-09-16 12:00:00,33.47,33.5,33.33,33.45,348500.0,33.47,33.5,33.33,33.45,348500.0
2009-09-16 12:10:00,33.44,33.64,33.4,33.63,579000.0,33.44,33.64,33.4,33.63,579000.0
2009-09-16 12:20:00,33.63,33.65,33.57,33.6,525400.0,33.63,33.65,33.57,33.6,525400.0
2009-09-16 12:30:00,33.61,33.65,33.51,33.57,442100.0,33.61,33.65,33.51,33.57,442100.0
2009-09-16 12:40:00,33.57,33.6,33.37,33.39,509900.0,33.57,33.6,33.37,33.39,509900.0
2009-09-16 12:50:00,33.4,33.4,33.25,33.26,294700.0,33.4,33.4,33.25,33.26,294700.0
2009-09-16 13:00:00,33.25,33.3,33.25,33.28,150500.0,33.25,33.3,33.25,33.28,150500.0
2009-09-16 13:10:00,33.28,33.29,33.2,33.26,308100.0,33.28,33.29,33.2,33.26,308100.0
2009-09-16 13:20:00,33.26,33.32,33.22,33.24,448300.0,33.26,33.32,33.22,33.24,448300.0
2009-09-16 13:30:00,33.24,33.25,33.06,33.11,403800.0,33.24,33.25,33.06,33.11,403800.0
2009-09-16 13:40:00,33.1,33.15,33.09,33.15,278000.0,33.1,33.15,33.09,33.15,278000.0
2009-09-16 13:50:00,33.15,33.23,33.14,33.22,162600.0,33.15,33.23,33.14,33.22,162600.0
2009-09-16 14:00:00,33.21,33.25,33.15,33.25,386000.0,33.21,33.25,33.15,33.25,386000.0
2009-09-16 14:10:00,33.25,33.37,33.24,33.36,608500.0,33.25,33.37,33.24,33.36,608500.0
2009-09-16 14:20:00,33.36,33.42,33.2,33.29,621800.0,33.36,33.42,33.2,33.29,621800.0
2009-09-16 14:30:00,33.3,33.38,33.25,33.37,637200.0,33.3,33.38,33.25,33.37,637200.0
2009-09-16 14:40:00,33.37,33.37,33.19,33.22,444600.0,33.37,33.37,33.19,33.22,444600.0
2009-09-16 14:50:00,33.23,33.38,33.19,33.35,366000.0,33.23,33.38,33.19,33.35,366000.0
2009-09-16 15:00:00,33.35,33.36,33.29,33.3,363000.0,33.35,33.36,33.29,33.3,363000.0
2009-09-16 15:10:00,33.31,33.42,33.27,33.42,335600.0,33.31,33.42,33.27,33.42,335600.0
2009-09-16 15:20:00,33.41,33.47,33.3,33.34,464200.0,33.41,33.47,33.3,33.34,464200.0
2009-09-16 15:30:00,33.33,33.35,33.3,33.31,233500.0,33.33,33.35,33.3,33.31,233500.0
2009-09-16 15:40:00,33.32,33.4,33.31,33.32,557700.0,33.32,33.4,33.31,33.32,557700.0
2009-09-16 15:50:00,33.33,33.6,33.27,33.37,1571100.0,33.33,33.6,33.27,33.37,1571100.0
2009-09-17 09:30:00,33.55,33.59,33.11,33.13,534500.0,33.55,33.59,33.11,33.13,534500.0
2009-09-17 09:40:00,33.14,33.14,32.87,32.9,610200.0,33.14,33.14,32.87,32.9,610200.0
2009-09-17 09:50:00,32.9,33.02,32.84,33.02,557600.0,32.9,33.02,32.84,33.02,557600.0
2009-09-17 10:00:00,33.02,33.13,32.9,32.98,712800.0,33.02,33.13,32.9,32.98,712800.0
2009-09-17 10:10:00,32.98,33.01,32.86,32.87,418600.0,32.98,33.01,32.86,32.87,418600.0
2009-09-17 10:20:00,32.87,32.91,32.77,32.89,511900.0,32.87,32.91,32.77,32.89,511900.0
2009-09-17 10:30:00,32.89,33.05,32.88,33.0,345400.0,32.89,33.05,32.88,33.0,345400.0
2009-09-17 10:40:00,33.0,33.01,32.93,32.96,144200.0,33.0,33.01,32.93,32.96,144200.0
2009-09-17 10:50:00,32.96,32.97,32.91,32.92,93900.0,32.96,32.97,32.91,32.92,93900.0
2009-09-17 11:00:00,32.91,33.11,32.89,33.02,730700.0,32.91,33.11,32.89,33.02,730700.0
2009-09-17 11:10:00,33.02,33.15,33.02,33.09,154800.0,33.02,33.15,33.02,33.09,154800.0
2009-09-17 11:20:00,33.09,33.13,33.03,33.1,193800.0,33.09,33.13,33.03,33.1,193800.0
2009-09-17 11:30:00,33.1,33.12,33.07,33.09,266500.0,33.1,33.12,33.07,33.09,266500.0
2009-09-17 11:40:00,33.1,33.11,33.01,33.01,254200.0,33.1,33.11,33.01,33.01,254200.0
2009-09-17 11:50:00,33.02,33.03,32.88,32.97,157500.0,33.02,33.03,32.88,32.97,157500.0
2009-09-17 12:00:00,32.97,33.01,32.92,32.97,111800.0,32.97,33.01,32.92,32.97,111800.0
2009-09-17 12:10:00,32.97,32.97,32.84,32.84,158500.0,32.97,32.97,32.84,32.84,158500.0
2009-09-17 12:20:00,32.84,32.98,32.77,32.98,288600.0,32.84,32.98,32.77,32.98,288600.0
2009-09-17 12:30:00,32.98,33.06,32.91,32.98,239300.0,32.98,33.06,32.91,32.98,239300.0
2009-09-17 12:40:00,32.97,33.0,32.72,32.73,219900.0,32.97,33.0,32.72,32.73,219900.0
2009-09-17 12:50:00,32.72,32.91,32.72,32.87,314600.0,32.72,32.91,32.72,32.87,314600.0
2009-09-17 13:00:00,32.86,32.9,32.78,32.8,167200.0,32.86,32.9,32.78,32.8,167200.0
2009-09-17 13:10:00,32.81,32.98,32.81,32.97,133500.0,32.81,32.98,32.81,32.97,133500.0
2009-09-17 13:20:00,32.97,33.0,32.88,32.92,263900.0,32.97,33.0,32.88,32.92,263900.0
2009-09-17 13:30:00,32.93,32.99,32.89,32.99,265400.0,32.93,32.99,32.89,32.99,265400.0
2009-09-17 13:40:00,32.98,32.99,32.94,32.99,210800.0,32.98,32.99,32.94,32.99,210800.0
2009-09-17 13:50:00,32.99,33.0,32.99,33.0,100200.0,32.99,33.0,32.99,33.0,100200.0
2009-09-17 14:00:00,32.99,33.0,32.85,32.85,198400.0,32.99,33.0,32.85,32.85,198400.0
2009-09-17 14:10:00,32.86,32.89,32.81,32.88,284700.0,32.86,32.89,32.81,32.88,284700.0
2009-09-17 14:20:00,32.88,32.9,32.84,32.87,176500.0,32.88,32.9,32.84,32.87,176500.0
2009-09-17 14:30:00,32.86,32.88,32.84,32.88,175900.0,32.86,32.88,32.84,32.88,175900.0
2009-09-17 14:40:00,32.88,32.96,32.83,32.95,329800.0,32.88,32.96,32.83,32.95,329800.0
2009-09-17 14:50:00,32.95,33.01,32.95,32.99,518000.0,32.95,33.01,32.95,32.99,518000.0
2009-09-17 15:00:00,32.99,33.06,32.97,33.0,369400.0,32.99,33.06,32.97,33.0,369400.0
2009-09-17 15:10:00,33.0,33.01,32.94,32.97,150100.0,33.0,33.01,32.94,32.97,150100.0
2009-09-17 15:20:00,32.97,33.0,32.94,32.97,184800.0,32.97,33.0,32.94,32.97,184800.0
2009-09-17 15:30:00,32.96,32.98,32.89,32.98,296400.0,32.96,32.98,32.89,32.98,296400.0
2009-09-17 15:40:00,32.98,32.98,32.75,32.82,798900.0,32.98,32.98,32.75,32.82,798900.0
2009-09-17 15:50:00,32.82,32.86,32.77,32.84,1082700.0,32.82,32.86,32.77,32.84,1082700.0
2009-09-18 09:30:00,33.05,33.08,32.87,32.91,1595400.0,33.05,33.08,32.87,32.91,1595400.0
2009-09-18 09:40:00,32.91,32.99,32.86,32.97,152600.0,32.91,32.99,32.86,32.97,152600.0
2009-09-18 09:50:00,32.97,33.0,32.95,32.97,271000.0,32.97,33.0,32.95,32.97,271000.0
2009-09-18 10:00:00,32.97,32.98,32.77,32.79,202700.0,32.97,32.98,32.77,32.79,202700.0
2009-09-18 10:10:00,32.78,32.82,32.7,32.82,388300.0,32.78,32.82,32.7,32.82,388300.0
2009-09-18 10:20:00,32.82,32.89,32.8,32.89,226500.0,32.82,32.89,32.8,32.89,226500.0
2009-09-18 10:30:00,32.87,33.01,32.87,33.0,195700.0,32.87,33.01,32.87,33.0,195700.0
2009-09-18 10:40:00,33.0,33.04,32.93,32.94,218600.0,33.0,33.04,32.93,32.94,218600.0
2009-09-18 10:50:00,32.94,33.03,32.91,33.01,81200.0,32.94,33.03,32.91,33.01,81200.0
2009-09-18 11:00:00,33.01,33.05,33.01,33.02,92100.0,33.01,33.05,33.01,33.02,92100.0
2009-09-18 11:10:00,33.02,33.05,32.98,33.03,116400.0,33.02,33.05,32.98,33.03,116400.0
2009-09-18 11:20:00,33.04,33.07,33.0,33.07,125600.0,33.04,33.07,33.0,33.07,125600.0
2009-09-18 11:30:00,33.07,33.1,33.01,33.03,105900.0,33.07,33.1,33.01,33.03,105900.0
2009-09-18 11:40:00,33.02,33.1,32.99,33.1,139300.0,33.02,33.1,32.99,33.1,139300.0
2009-09-18 11:50:00,33.1,33.16,33.08,33.1,106200.0,33.1,33.16,33.08,33.1,106200.0
2009-09-18 12:00:00,33.1,33.12,33.0,33.0,132900.0,33.1,33.12,33.0,33.0,132900.0
2009-09-18 12:10:00,33.0,33.2,32.99,33.2,233500.0,33.0,33.2,32.99,33.2,233500.0
2009-09-18 12:20:00,33.2,33.22,33.15,33.22,181100.0,33.2,33.22,33.15,33.22,181100.0
2009-09-18 12:30:00,33.22,33.28,33.17,33.28,382200.0,33.22,33.28,33.17,33.28,382200.0
2009-09-18 12:40:00,33.27,33.3,33.26,33.29,80500.0,33.27,33.3,33.26,33.29,80500.0
2009-09-18 12:50:00,33.29,33.38,33.29,33.35,90100.0,33.29,33.38,33.29,33.35,90100.0
2009-09-18 13:00:00,33.35,33.36,33.26,33.31,105000.0,33.35,33.36,33.26,33.31,105000.0
2009-09-18 13:10:00,33.32,33.34,33.31,33.33,61000.0,33.32,33.34,33.31,33.33,61000.0
2009-09-18 13:20:00,33.33,33.41,33.33,33.38,136500.0,33.33,33.41,33.33,33.38,136500.0
2009-09-18 13:30:00,33.39,33.41,33.35,33.38,72600.0,33.39,33.41,33.35,33.38,72600.0
2009-09-18 13:40:00,33.37,33.43,33.33,33.4,153800.0,33.37,33.43,33.33,33.4,153800.0
2009-09-18 13:50:00,33.4,33.42,33.31,33.31,100800.0,33.4,33.42,33.31,33.31,100800.0
2009-09-18 14:00:00,33.31,33.32,33.22,33.24,167200.0,33.31,33.32,33.22,33.24,167200.0
2009-09-18 14:10:00,33.24,33.31,33.23,33.25,252900.0,33.24,33.31,33.23,33.25,252900.0
2009-09-18 14:20:00,33.25,33.25,33.14,33.14,184600.0,33.25,33.25,33.14,33.14,184600.0
2009-09-18 14:30:00,33.15,33.16,33.03,33.06,332400.0,33.15,33.16,33.03,33.06,332400.0
2009-09-18 14:40:00,33.06,33.08,33.02,33.03,112900.0,33.06,33.08,33.02,33.03,112900.0
2009-09-18 14:50:00,33.02,33.05,32.98,32.98,113300.0,33.02,33.05,32.98,32.98,113300.0
2009-09-18 15:00:00,33.0,33.09,32.99,33.05,159900.0,33.0,33.09,32.99,33.05,159900.0
2009-09-18 15:10:00,33.05,33.09,33.03,33.03,175000.0,33.05,33.09,33.03,33.03,175000.0
2009-09-18 15:20:00,33.03,33.06,32.98,33.02,297900.0,33.03,33.06,32.98,33.02,297900.0
2009-09-18 15:30:00,33.02,33.06,32.93,33.01,530200.0,33.02,33.06,32.93,33.01,530200.0
2009-09-18 15:40:00,33.02,33.05,32.98,33.0,240200.0,33.02,33.05,32.98,33.0,240200.0
2009-09-18 15:50:00,33.0,33.03,32.92,32.94,1021400.0,33.0,33.03,32.92,32.94,1021400.0
2009-09-21 09:30:00,32.75,33.05,32.75,32.91,265700.0,32.75,33.05,32.75,32.91,265700.0
2009-09-21 09:40:00,32.92,33.65,32.87,32.93,180800.0,32.92,33.65,32.87,32.93,180800.0
2009-09-21 09:50:00,32.95,32.98,32.79,32.83,77000.0,32.95,32.98,32.79,32.83,77000.0
2009-09-21 10:00:00,32.85,32.96,32.76,32.87,165100.0,32.85,32.96,32.76,32.87,165100.0
2009-09-21 10:10:00,32.87,32.97,32.82,32.95,116000.0,32.87,32.97,32.82,32.95,116000.0
2009-09-21 10:20:00,32.96,33.01,32.89,32.91,261300.0,32.96,33.01,32.89,32.91,261300.0
2009-09-21 10:30:00,32.91,33.03,32.91,32.96,212700.0,32.91,33.03,32.91,32.96,212700.0
2009-09-21 10:40:00,32.96,33.04,32.94,33.01,91000.0,32.96,33.04,32.94,33.01,91000.0
2009-09-21 10:50:00,33.0,33.05,33.0,33.04,185300.0,33.0,33.05,33.0,33.04,185300.0
2009-09-21 11:00:00,33.04,33.21,33.02,33.17,246000.0,33.04,33.21,33.02,33.17,246000.0
2009-09-21 11:10:00,33.18,33.24,33.14,33.19,90700.0,33.18,33.24,33.14,33.19,90700.0
2009-09-21 11:20:00,33.19,33.19,33.04,33.05,105700.0,33.19,33.19,33.04,33.05,105700.0
2009-09-21 11:30:00,33.06,33.16,33.05,33.14,155000.0,33.06,33.16,33.05,33.14,155000.0
2009-09-21 11:40:00,33.14,33.15,33.01,33.07,278500.0,33.14,33.15,33.01,33.07,278500.0
2009-09-21 11:50:00,33.07,33.11,33.02,33.06,102000.0,33.07,33.11,33.02,33.06,102000.0
2009-09-21 12:00:00,33.05,33.07,33.0,33.01,76600.0,33.05,33.07,33.0,33.01,76600.0
2009-09-21 12:10:00,33.01,33.06,33.0,33.01,131600.0,33.01,33.06,33.0,33.01,131600.0
2009-09-21 12:20:00,33.01,33.08,33.0,33.01,64400.0,33.01,33.08,33.0,33.01,64400.0
2009-09-21 12:30:00,33.0,33.04,33.0,33.03,75900.0,33.0,33.04,33.0,33.03,75900.0
2009-09-21 12:40:00,33.04,33.1,33.02,33.08,86000.0,33.04,33.1,33.02,33.08,86000.0
2009-09-21 12:50:00,33.08,33.1,33.04,33.06,70100.0,33.08,33.1,33.04,33.06,70100.0
2009-09-21 13:00:00,33.07,33.07,32.95,32.96,70400.0,33.07,33.07,32.95,32.96,70400.0
2009-09-21 13:10:00,32.96,33.01,32.96,33.01,51900.0,32.96,33.01,32.96,33.01,51900.0
2009-09-21 13:20:00,33.01,33.1,33.01,33.09,40500.0,33.01,33.1,33.01,33.09,40500.0
2009-09-21 13:30:00,33.09,33.1,33.02,33.02,78300.0,33.09,33.1,33.02,33.02,78300.0
2009-09-21 13:40:00,33.02,33.05,32.99,33.03,107600.0,33.02,33.05,32.99,33.03,107600.0
2009-09-21 13:50:00,33.04,33.06,32.98,32.99,93100.0,33.04,33.06,32.98,32.99,93100.0
2009-09-21 14:00:00,33.0,33.06,32.95,32.96,89800.0,33.0,33.06,32.95,32.96,89800.0
2009-09-21 14:10:00,32.96,32.97,32.89,32.95,86700.0,32.96,32.97,32.89,32.95,86700.0
2009-09-21 14:20:00,32.95,32.98,32.93,32.96,69600.0,32.95,32.98,32.93,32.96,69600.0
2009-09-21 14:30:00,32.96,33.03,32.95,32.99,135600.0,32.96,33.03,32.95,32.99,135600.0
2009-09-21 14:40:00,32.99,33.06,32.98,33.05,94100.0,32.99,33.06,32.98,33.05,94100.0
2009-09-21 14:50:00,33.05,33.08,32.99,32.99,95700.0,33.05,33.08,32.99,32.99,95700.0
2009-09-21 15:00:00,33.0,33.04,32.98,32.99,76600.0,33.0,33.04,32.98,32.99,76600.0
2009-09-21 15:10:00,32.99,33.03,32.95,33.0,215600.0,32.99,33.03,32.95,33.0,215600.0
2009-09-21 15:20:00,32.99,33.01,32.96,32.96,61800.0,32.99,33.01,32.96,32.96,61800.0
2009-09-21 15:30:00,32.96,32.98,32.89,32.9,275900.0,32.96,32.98,32.89,32.9,275900.0
2009-09-21 15:40:00,32.91,32.91,32.84,32.85,297600.0,32.91,32.91,32.84,32.85,297600.0
2009-09-21 15:50:00,32.86,32.87,32.8,32.86,526200.0,32.86,32.87,32.8,32.86,526200.0
2009-09-22 09:30:00,33.12,33.15,32.99,33.12,203300.0,33.12,33.15,32.99,33.12,203300.0
2009-09-22 09:40:00,33.12,33.3,33.1,33.23,210600.0,33.12,33.3,33.1,33.23,210600.0
2009-09-22 09:50:00,33.23,33.31,33.14,33.14,198600.0,33.23,33.31,33.14,33.14,198600.0
2009-09-22 10:00:00,33.13,33.17,32.99,33.16,125300.0,33.13,33.17,32.99,33.16,125300.0
2009-09-22 10:10:00,33.14,33.24,33.1,33.2,88100.0,33.14,33.24,33.1,33.2,88100.0
2009-09-22 10:20:00,33.2,33.23,33.1,33.12,64400.0,33.2,33.23,33.1,33.12,64400.0
2009-09-22 10:30:00,33.13,33.15,32.99,33.01,129300.0,33.13,33.15,32.99,33.01,129300.0
2009-09-22 10:40:00,33.01,33.05,33.0,33.02,68800.0,33.01,33.05,33.0,33.02,68800.0
2009-09-22 10:50:00,33.01,33.06,32.98,33.01,101700.0,33.01,33.06,32.98,33.01,101700.0
2009-09-22 11:00:00,33.01,33.11,32.99,33.11,71200.0,33.01,33.11,32.99,33.11,71200.0
2009-09-22 11:10:00,33.11,33.2,33.1,33.19,112100.0,33.11,33.2,33.1,33.19,112100.0
2009-09-22 11:20:00,33.19,33.21,33.16,33.16,104500.0,33.19,33.21,33.16,33.16,104500.0
2009-09-22 11:30:00,33.16,33.21,33.14,33.15,76600.0,33.16,33.21,33.14,33.15,76600.0
2009-09-22 11:40:00,33.16,33.2,33.15,33.19,37300.0,33.16,33.2,33.15,33.19,37300.0
2009-09-22 11:50:00,33.2,33.2,33.15,33.16,43000.0,33.2,33.2,33.15,33.16,43000.0
2009-09-22 12:00:00,33.17,33.22,33.16,33.18,71700.0,33.17,33.22,33.16,33.18,71700.0
2009-09-22 12:10:00,33.18,33.22,33.12,33.12,192100.0,33.18,33.22,33.12,33.12,192100.0
2009-09-22 12:20:00,33.13,33.15,33.08,33.08,73300.0,33.13,33.15,33.08,33.08,73300.0
2009-09-22 12:30:00,33.08,33.16,33.08,33.1,67100.0,33.08,33.16,33.08,33.1,67100.0
2009-09-22 12:40:00,33.1,33.14,33.07,33.14,50700.0,33.1,33.14,33.07,33.14,50700.0
2009-09-22 12:50:00,33.14,33.17,33.14,33.17,21600.0,33.14,33.17,33.14,33.17,21600.0
2009-09-22 13:00:00,33.18,33.21,33.18,33.19,24700.0,33.18,33.21,33.18,33.19,24700.0
2009-09-22 13:10:00,33.2,33.2,33.09,33.1,62700.0,33.2,33.2,33.09,33.1,62700.0
2009-09-22 13:20:00,33.1,33.11,33.01,33.04,85900.0,33.1,33.11,33.01,33.04,85900.0
2009-09-22 13:30:00,33.04,33.09,33.02,33.03,44200.0,33.04,33.09,33.02,33.03,44200.0
2009-09-22 13:40:00,33.03,33.13,33.02,33.13,29000.0,33.03,33.13,33.02,33.13,29000.0
2009-09-22 13:50:00,33.13,33.16,33.09,33.09,59900.0,33.13,33.16,33.09,33.09,59900.0
2009-09-22 14:00:00,33.09,33.13,33.04,33.04,64300.0,33.09,33.13,33.04,33.04,64300.0
2009-09-22 14:10:00,33.04,33.07,33.01,33.07,41000.0,33.04,33.07,33.01,33.07,41000.0
2009-09-22 14:20:00,33.07,33.1,33.04,33.05,54300.0,33.07,33.1,33.04,33.05,54300.0
2009-09-22 14:30:00,33.06,33.1,33.01,33.06,56400.0,33.06,33.1,33.01,33.06,56400.0
2009-09-22 14:40:00,33.06,33.12,33.06,33.1,59400.0,33.06,33.12,33.06,33.1,59400.0
2009-09-22 14:50:00,33.1,33.13,33.09,33.12,215700.0,33.1,33.13,33.09,33.12,215700.0
2009-09-22 15:00:00,33.11,33.12,33.09,33.11,98900.0,33.11,33.12,33.09,33.11,98900.0
2009-09-22 15:10:00,33.11,33.16,33.07,33.15,105900.0,33.11,33.16,33.07,33.15,105900.0
2009-09-22 15:20:00,33.15,33.2,33.12,33.19,164000.0,33.15,33.2,33.12,33.19,164000.0
2009-09-22 15:30:00,33.2,33.21,33.16,33.19,191800.0,33.2,33.21,33.16,33.19,191800.0
2009-09-22 15:40:00,33.19,33.22,33.16,33.2,138000.0,33.19,33.22,33.16,33.2,138000.0
2009-09-22 15:50:00,33.2,33.2,33.06,33.1,276700.0,33.2,33.2,33.06,33.1,276700.0
2009-09-23 09:30:00,33.03,33.2,33.0,33.18,199000.0,33.03,33.2,33.0,33.18,199000.0
2009-09-23 09:40:00,33.17,33.2,33.1,33.17,93500.0,33.17,33.2,33.1,33.17,93500.0
2009-09-23 09:50:00,33.16,33.18,33.04,33.1,113300.0,33.16,33.18,33.04,33.1,113300.0
2009-09-23 10:00:00,33.1,33.17,33.08,33.15,180000.0,33.1,33.17,33.08,33.15,180000.0
2009-09-23 10:10:00,33.14,33.29,33.14,33.28,170800.0,33.14,33.29,33.14,33.28,170800.0
2009-09-23 10:20:00,33.29,33.33,33.2,33.2,161800.0,33.29,33.33,33.2,33.2,161800.0
2009-09-23 10:30:00,33.2,33.21,33.0,33.02,204500.0,33.2,33.21,33.0,33.02,204500.0
2009-09-23 10:40:00,33.02,33.1,32.98,33.08,171400.0,33.02,33.1,32.98,33.08,171400.0
2009-09-23 10:50:00,33.09,33.11,33.05,33.09,135600.0,33.09,33.11,33.05,33.09,135600.0
2009-09-23 11:00:00,33.09,33.09,32.99,33.04,80500.0,33.09,33.09,32.99,33.04,80500.0
2009-09-23 11:10:00,33.05,33.06,33.01,33.01,114100.0,33.05,33.06,33.01,33.01,114100.0
2009-09-23 11:20:00,33.01,33.04,33.01,33.01,84200.0,33.01,33.04,33.01,33.01,84200.0
2009-09-23 11:30:00,33.02,33.06,33.01,33.06,69200.0,33.02,33.06,33.01,33.06,69200.0
2009-09-23 11:40:00,33.06,33.14,33.02,33.11,131000.0,33.06,33.14,33.02,33.11,131000.0
2009-09-23 11:50:00,33.11,33.12,33.04,33.09,63800.0,33.11,33.12,33.04,33.09,63800.0
2009-09-23 12:00:00,33.09,33.15,33.08,33.1,124900.0,33.09,33.15,33.08,33.1,124900.0
2009-09-23 12:10:00,33.1,33.1,33.04,33.06,85000.0,33.1,33.1,33.04,33.06,85000.0
2009-09-23 12:20:00,33.05,33.1,33.02,33.04,60900.0,33.05,33.1,33.02,33.04,60900.0
2009-09-23 12:30:00,33.04,33.07,33.0,33.01,127300.0,33.04,33.07,33.0,33.01,127300.0
2009-09-23 12:40:00,33.01,33.02,32.99,33.02,101500.0,33.01,33.02,32.99,33.02,101500.0
2009-09-23 12:50:00,33.02,33.06,32.97,33.04,60900.0,33.02,33.06,32.97,33.04,60900.0
2009-09-23 13:00:00,33.05,33.05,33.0,33.04,74900.0,33.05,33.05,33.0,33.04,74900.0
2009-09-23 13:10:00,33.04,33.05,33.0,33.0,104700.0,33.04,33.05,33.0,33.0,104700.0
2009-09-23 13:20:00,33.0,33.0,32.94,32.97,82900.0,33.0,33.0,32.94,32.97,82900.0
2009-09-23 13:30:00,32.98,33.0,32.95,33.0,184300.0,32.98,33.0,32.95,33.0,184300.0
2009-09-23 13:40:00,33.01,33.01,32.99,33.0,101100.0,33.01,33.01,32.99,33.0,101100.0
2009-09-23 13:50:00,33.0,33.02,32.95,33.0,234200.0,33.0,33.02,32.95,33.0,234200.0
2009-09-23 14:00:00,33.0,33.04,32.97,33.02,152900.0,33.0,33.04,32.97,33.02,152900.0
2009-09-23 14:10:00,33.01,33.1,32.99,33.09,192100.0,33.01,33.1,32.99,33.09,192100.0
2009-09-23 14:20:00,33.09,33.16,33.0,33.13,220800.0,33.09,33.16,33.0,33.13,220800.0
2009-09-23 14:30:00,33.13,33.26,33.08,33.23,364400.0,33.13,33.26,33.08,33.23,364400.0
2009-09-23 14:40:00,33.24,33.27,33.06,33.09,184000.0,33.24,33.27,33.06,33.09,184000.0
2009-09-23 14:50:00,33.09,33.11,32.94,32.99,279400.0,33.09,33.11,32.94,32.99,279400.0
2009-09-23 15:00:00,32.99,33.13,32.98,33.13,200300.0,32.99,33.13,32.98,33.13,200300.0
2009-09-23 15:10:00,33.13,33.13,32.94,33.0,251400.0,33.13,33.13,32.94,33.0,251400.0
2009-09-23 15:20:00,33.0,33.01,32.8,32.86,223300.0,33.0,33.01,32.8,32.86,223300.0
2009-09-23 15:30:00,32.86,32.88,32.73,32.87,318000.0,32.86,32.88,32.73,32.87,318000.0
2009-09-23 15:40:00,32.87,32.92,32.8,32.84,211100.0,32.87,32.92,32.8,32.84,211100.0
2009-09-23 15:50:00,32.85,32.87,32.68,32.71,679700.0,32.85,32.87,32.68,32.71,679700.0
2009-09-24 09:30:00,32.7,32.86,32.63,32.74,238900.0,32.7,32.86,32.63,32.74,238900.0
2009-09-24 09:40:00,32.74,32.83,32.68,32.76,244400.0,32.74,32.83,32.68,32.76,244400.0
2009-09-24 09:50:00,32.75,32.84,32.73,32.76,157700.0,32.75,32.84,32.73,32.76,157700.0
2009-09-24 10:00:00,32.76,32.79,32.58,32.63,213100.0,32.76,32.79,32.58,32.63,213100.0
2009-09-24 10:10:00,32.63,32.64,32.31,32.31,178000.0,32.63,32.64,32.31,32.31,178000.0
2009-09-24 10:20:00,32.31,32.52,32.24,32.51,274800.0,32.31,32.52,32.24,32.51,274800.0
2009-09-24 10:30:00,32.51,32.51,32.24,32.26,279400.0,32.51,32.51,32.24,32.26,279400.0
2009-09-24 10:40:00,32.26,32.36,32.16,32.31,221100.0,32.26,32.36,32.16,32.31,221100.0
2009-09-24 10:50:00,32.3,32.44,32.28,32.39,225800.0,32.3,32.44,32.28,32.39,225800.0
2009-09-24 11:00:00,32.39,32.41,32.3,32.35,146200.0,32.39,32.41,32.3,32.35,146200.0
2009-09-24 11:10:00,32.35,32.38,32.29,32.38,113200.0,32.35,32.38,32.29,32.38,113200.0
2009-09-24 11:20:00,32.38,32.38,32.31,32.34,104500.0,32.38,32.38,32.31,32.34,104500.0
2009-09-24 11:30:00,32.34,32.37,32.28,32.29,79300.0,32.34,32.37,32.28,32.29,79300.0
2009-09-24 11:40:00,32.3,32.33,32.23,32.25,99000.0,32.3,32.33,32.23,32.25,99000.0
2009-09-24 11:50:00,32.25,32.26,32.17,32.2,58200.0,32.25,32.26,32.17,32.2,58200.0
2009-09-24 12:00:00,32.21,32.34,32.17,32.32,96600.0,32.21,32.34,32.17,32.32,96600.0
2009-09-24 12:10:00,32.32,32.38,32.3,32.31,44300.0,32.32,32.38,32.3,32.31,44300.0
2009-09-24 12:20:00,32.3,32.31,32.22,32.25,60500.0,32.3,32.31,32.22,32.25,60500.0
2009-09-24 12:30:00,32.24,32.26,32.17,32.22,49400.0,32.24,32.26,32.17,32.22,49400.0
2009-09-24 12:40:00,32.22,32.25,32.2,32.24,44500.0,32.22,32.25,32.2,32.24,44500.0
2009-09-24 12:50:00,32.24,32.28,32.19,32.21,64000.0,32.24,32.28,32.19,32.21,64000.0
2009-09-24 13:00:00,32.21,32.25,32.2,32.24,52300.0,32.21,32.25,32.2,32.24,52300.0
2009-09-24 13:10:00,32.23,32.26,32.15,32.15,75100.0,32.23,32.26,32.15,32.15,75100.0
2009-09-24 13:20:00,32.15,32.16,32.1,32.12,84800.0,32.15,32.16,32.1,32.12,84800.0
2009-09-24 13:30:00,32.13,32.21,32.11,32.14,47400.0,32.13,32.21,32.11,32.14,47400.0
2009-09-24 13:40:00,32.15,32.19,32.07,32.19,142400.0,32.15,32.19,32.07,32.19,142400.0
2009-09-24 13:50:00,32.18,32.24,32.12,32.2,175800.0,32.18,32.24,32.12,32.2,175800.0
2009-09-24 14:00:00,32.2,32.26,32.18,32.2,212600.0,32.2,32.26,32.18,32.2,212600.0
2009-09-24 14:10:00,32.2,32.22,32.16,32.2,153400.0,32.2,32.22,32.16,32.2,153400.0
2009-09-24 14:20:00,32.2,32.26,32.17,32.25,100600.0,32.2,32.26,32.17,32.25,100600.0
2009-09-24 14:30:00,32.25,32.32,32.25,32.31,76100.0,32.25,32.32,32.25,32.31,76100.0
2009-09-24 14:40:00,32.31,32.31,32.25,32.3,92000.0,32.31,32.31,32.25,32.3,92000.0
2009-09-24 14:50:00,32.29,32.34,32.27,32.33,96900.0,32.29,32.34,32.27,32.33,96900.0
2009-09-24 15:00:00,32.33,32.37,32.3,32.33,80500.0,32.33,32.37,32.3,32.33,80500.0
2009-09-24 15:10:00,32.33,32.39,32.31,32.36,80100.0,32.33,32.39,32.31,32.36,80100.0
2009-09-24 15:20:00,32.35,32.38,32.28,32.29,153800.0,32.35,32.38,32.28,32.29,153800.0
2009-09-24 15:30:00,32.29,32.33,32.26,32.3,135000.0,32.29,32.33,32.26,32.3,135000.0
2009-09-24 15:40:00,32.3,32.34,32.25,32.27,225900.0,32.3,32.34,32.25,32.27,225900.0
2009-09-24 15:50:00,32.27,32.34,32.24,32.32,493400.0,32.27,32.34,32.24,32.32,493400.0
2009-09-25 09:30:00,32.11,32.29,32.07,32.11,181600.0,32.11,32.29,32.07,32.11,181600.0
2009-09-25 09:40:00,32.12,32.3,32.11,32.16,147700.0,32.12,32.3,32.11,32.16,147700.0
2009-09-25 09:50:00,32.16,32.36,32.08,32.22,116700.0,32.16,32.36,32.08,32.22,116700.0
2009-09-25 10:00:00,32.21,32.29,32.09,32.29,139600.0,32.21,32.29,32.09,32.29,139600.0
2009-09-25 10:10:00,32.28,32.32,32.19,32.29,103700.0,32.28,32.32,32.19,32.29,103700.0
2009-09-25 10:20:00,32.3,32.41,32.25,32.29,132400.0,32.3,32.41,32.25,32.29,132400.0
2009-09-25 10:30:00,32.29,32.35,32.19,32.19,107000.0,32.29,32.35,32.19,32.19,107000.0
2009-09-25 10:40:00,32.18,32.25,32.15,32.23,107600.0,32.18,32.25,32.15,32.23,107600.0
2009-09-25 10:50:00,32.24,32.25,32.15,32.2,99200.0,32.24,32.25,32.15,32.2,99200.0
2009-09-25 11:00:00,32.2,32.23,32.11,32.21,66500.0,32.2,32.23,32.11,32.21,66500.0
2009-09-25 11:10:00,32.2,32.26,32.12,32.25,135900.0,32.2,32.26,32.12,32.25,135900.0
2009-09-25 11:20:00,32.25,32.25,32.15,32.19,122800.0,32.25,32.25,32.15,32.19,122800.0
2009-09-25 11:30:00,32.19,32.24,32.13,32.24,112600.0,32.19,32.24,32.13,32.24,112600.0
2009-09-25 11:40:00,32.23,32.29,32.16,32.21,115400.0,32.23,32.29,32.16,32.21,115400.0
2009-09-25 11:50:00,32.2,32.22,32.1,32.12,62600.0,32.2,32.22,32.1,32.12,62600.0
2009-09-25 12:00:00,32.11,32.14,32.09,32.1,42500.0,32.11,32.14,32.09,32.1,42500.0
2009-09-25 12:10:00,32.1,32.12,32.01,32.02,89100.0,32.1,32.12,32.01,32.02,89100.0
2009-09-25 12:20:00,32.01,32.08,31.95,32.04,106300.0,32.01,32.08,31.95,32.04,106300.0
2009-09-25 12:30:00,32.05,32.08,32.0,32.04,34900.0,32.05,32.08,32.0,32.04,34900.0
2009-09-25 12:40:00,32.03,32.03,31.95,31.98,45500.0,32.03,32.03,31.95,31.98,45500.0
2009-09-25 12:50:00,31.98,32.01,31.95,31.99,46600.0,31.98,32.01,31.95,31.99,46600.0
2009-09-25 13:00:00,32.0,32.0,31.93,31.95,34200.0,32.0,32.0,31.93,31.95,34200.0
2009-09-25 13:10:00,31.95,32.0,31.92,31.97,61600.0,31.95,32.0,31.92,31.97,61600.0
2009-09-25 13:20:00,31.98,32.04,31.89,32.04,103400.0,31.98,32.04,31.89,32.04,103400.0
2009-09-25 13:30:00,32.03,32.04,31.94,31.95,73900.0,32.03,32.04,31.94,31.95,73900.0
2009-09-25 13:40:00,31.95,32.01,31.95,32.0,58700.0,31.95,32.01,31.95,32.0,58700.0
2009-09-25 13:50:00,32.0,32.1,31.99,32.1,53200.0,32.0,32.1,31.99,32.1,53200.0
2009-09-25 14:00:00,32.09,32.13,32.04,32.11,79500.0,32.09,32.13,32.04,32.11,79500.0
2009-09-25 14:10:00,32.12,32.15,32.07,32.08,94400.0,32.12,32.15,32.07,32.08,94400.0
2009-09-25 14:20:00,32.08,32.1,32.03,32.04,65300.0,32.08,32.1,32.03,32.04,65300.0
2009-09-25 14:30:00,32.03,32.08,32.0,32.08,85000.0,32.03,32.08,32.0,32.08,85000.0
2009-09-25 14:40:00,32.07,32.09,32.0,32.0,163200.0,32.07,32.09,32.0,32.0,163200.0
2009-09-25 14:50:00,32.0,32.09,31.99,32.07,91200.0,32.0,32.09,31.99,32.07,91200.0
2009-09-25 15:00:00,32.07,32.1,32.03,32.04,92800.0,32.07,32.1,32.03,32.04,92800.0
2009-09-25 15:10:00,32.04,32.07,31.98,32.05,77600.0,32.04,32.07,31.98,32.05,77600.0
2009-09-25 15:20:00,32.05,32.1,32.0,32.06,93800.0,32.05,32.1,32.0,32.06,93800.0
2009-09-25 15:30:00,32.06,32.08,31.99,32.0,115000.0,32.06,32.08,31.99,32.0,115000.0
2009-09-25 15:40:00,32.01,32.01,31.94,32.01,131300.0,32.01,32.01,31.94,32.01,131300.0
2009-09-25 15:50:00,32.01,32.07,31.97,32.04,419500.0,32.01,32.07,31.97,32.04,419500.0
2009-09-28 09:30:00,32.45,32.46,32.35,32.38,39700.0,32.45,32.46,32.35,32.38,39700.0
2009-09-28 09:40:00,32.38,32.7,32.37,32.64,316000.0,32.38,32.7,32.37,32.64,316000.0
2009-09-28 09:50:00,32.65,32.75,32.62,32.68,97800.0,32.65,32.75,32.62,32.68,97800.0
2009-09-28 10:00:00,32.68,32.99,32.68,32.98,422000.0,32.68,32.99,32.68,32.98,422000.0
2009-09-28 10:10:00,32.98,33.0,32.84,32.93,196700.0,32.98,33.0,32.84,32.93,196700.0
2009-09-28 10:20:00,32.94,33.01,32.88,32.98,167100.0,32.94,33.01,32.88,32.98,167100.0
2009-09-28 10:30:00,32.98,33.1,32.97,33.06,189700.0,32.98,33.1,32.97,33.06,189700.0
2009-09-28 10:40:00,33.05,33.09,33.0,33.08,198600.0,33.05,33.09,33.0,33.08,198600.0
2009-09-28 10:50:00,33.08,33.08,33.04,33.07,96200.0,33.08,33.08,33.04,33.07,96200.0
2009-09-28 11:00:00,33.08,33.1,33.02,33.09,56100.0,33.08,33.1,33.02,33.09,56100.0
2009-09-28 11:10:00,33.09,33.11,32.99,32.99,139500.0,33.09,33.11,32.99,32.99,139500.0
2009-09-28 11:20:00,32.99,33.1,32.99,33.07,96500.0,32.99,33.1,32.99,33.07,96500.0
2009-09-28 11:30:00,33.08,33.2,33.07,33.2,85500.0,33.08,33.2,33.07,33.2,85500.0
2009-09-28 11:40:00,33.19,33.26,33.19,33.23,100400.0,33.19,33.26,33.19,33.23,100400.0
2009-09-28 11:50:00,33.22,33.24,33.16,33.16,64700.0,33.22,33.24,33.16,33.16,64700.0
2009-09-28 12:00:00,33.16,33.24,33.14,33.15,83300.0,33.16,33.24,33.14,33.15,83300.0
2009-09-28 12:10:00,33.15,33.15,33.11,33.15,37400.0,33.15,33.15,33.11,33.15,37400.0
2009-09-28 12:20:00,33.15,33.15,33.07,33.11,74300.0,33.15,33.15,33.07,33.11,74300.0
2009-09-28 12:30:00,33.11,33.13,33.1,33.1,54600.0,33.11,33.13,33.1,33.1,54600.0
2009-09-28 12:40:00,33.11,33.15,33.11,33.14,40400.0,33.11,33.15,33.11,33.14,40400.0
2009-09-28 12:50:00,33.13,33.15,33.05,33.08,66900.0,33.13,33.15,33.05,33.08,66900.0
2009-09-28 13:00:00,33.08,33.13,33.05,33.08,49300.0,33.08,33.13,33.05,33.08,49300.0
2009-09-28 13:10:00,33.09,33.09,33.04,33.05,116200.0,33.09,33.09,33.04,33.05,116200.0
2009-09-28 13:20:00,33.05,33.13,33.05,33.11,60700.0,33.05,33.13,33.05,33.11,60700.0
2009-09-28 13:30:00,33.12,33.15,33.1,33.11,52200.0,33.12,33.15,33.1,33.11,52200.0
2009-09-28 13:40:00,33.11,33.16,33.11,33.11,56100.0,33.11,33.16,33.11,33.11,56100.0
2009-09-28 13:50:00,33.12,33.12,33.01,33.04,95300.0,33.12,33.12,33.01,33.04,95300.0
2009-09-28 14:00:00,33.04,33.06,33.0,33.0,45700.0,33.04,33.06,33.0,33.0,45700.0
2009-09-28 14:10:00,33.0,33.03,32.96,33.03,77800.0,33.0,33.03,32.96,33.03,77800.0
2009-09-28 14:20:00,33.03,33.04,32.99,33.0,74800.0,33.03,33.04,32.99,33.0,74800.0
2009-09-28 14:30:00,33.01,33.03,32.95,33.0,86800.0,33.01,33.03,32.95,33.0,86800.0
2009-09-28 14:40:00,33.0,33.02,32.97,33.01,55700.0,33.0,33.02,32.97,33.01,55700.0
2009-09-28 14:50:00,33.01,33.03,32.98,32.99,57800.0,33.01,33.03,32.98,32.99,57800.0
2009-09-28 15:00:00,32.99,33.01,32.97,33.0,91300.0,32.99,33.01,32.97,33.0,91300.0
2009-09-28 15:10:00,33.01,33.03,32.97,33.01,185700.0,33.01,33.03,32.97,33.01,185700.0
2009-09-28 15:20:00,33.0,33.04,32.5,33.0,62100.0,33.0,33.04,32.5,33.0,62100.0
2009-09-28 15:30:00,33.0,33.02,32.99,33.01,226400.0,33.0,33.02,32.99,33.01,226400.0
2009-09-28 15:40:00,33.0,33.02,32.33,32.9,332300.0,33.0,33.02,32.33,32.9,332300.0
2009-09-28 15:50:00,32.89,32.94,32.86,32.9,572400.0,32.89,32.94,32.86,32.9,572400.0
2009-09-29 09:30:00,32.73,33.05,32.73,32.99,142800.0,32.73,33.05,32.73,32.99,142800.0
2009-09-29 09:40:00,32.99,33.11,32.91,32.91,118500.0,32.99,33.11,32.91,32.91,118500.0
2009-09-29 09:50:00,32.92,33.22,32.91,33.21,119800.0,32.92,33.22,32.91,33.21,119800.0
2009-09-29 10:00:00,33.19,33.21,32.76,33.01,229900.0,33.19,33.21,32.76,33.01,229900.0
2009-09-29 10:10:00,33.02,33.05,32.9,32.92,106600.0,33.02,33.05,32.9,32.92,106600.0
2009-09-29 10:20:00,32.92,32.92,32.8,32.84,71800.0,32.92,32.92,32.8,32.84,71800.0
2009-09-29 10:30:00,32.84,33.01,32.83,33.01,91200.0,32.84,33.01,32.83,33.01,91200.0
2009-09-29 10:40:00,33.02,33.06,32.98,33.04,134800.0,33.02,33.06,32.98,33.04,134800.0
2009-09-29 10:50:00,33.04,33.05,32.82,32.92,264900.0,33.04,33.05,32.82,32.92,264900.0
2009-09-29 11:00:00,32.92,32.94,32.87,32.87,86900.0,32.92,32.94,32.87,32.87,86900.0
2009-09-29 11:10:00,32.87,32.88,32.8,32.85,66800.0,32.87,32.88,32.8,32.85,66800.0
2009-09-29 11:20:00,32.85,32.86,32.75,32.76,119200.0,32.85,32.86,32.75,32.76,119200.0
2009-09-29 11:30:00,32.76,32.77,32.75,32.77,66500.0,32.76,32.77,32.75,32.77,66500.0
2009-09-29 11:40:00,32.77,32.78,32.7,32.72,121600.0,32.77,32.78,32.7,32.72,121600.0
2009-09-29 11:50:00,32.72,32.77,32.69,32.7,41600.0,32.72,32.77,32.69,32.7,41600.0
2009-09-29 12:00:00,32.71,32.8,32.7,32.79,74900.0,32.71,32.8,32.7,32.79,74900.0
2009-09-29 12:10:00,32.79,32.88,32.77,32.87,64000.0,32.79,32.88,32.77,32.87,64000.0
2009-09-29 12:20:00,32.87,32.88,32.82,32.83,79000.0,32.87,32.88,32.82,32.83,79000.0
2009-09-29 12:30:00,32.83,32.88,32.82,32.85,41100.0,32.83,32.88,32.82,32.85,41100.0
2009-09-29 12:40:00,32.86,32.86,32.77,32.77,84700.0,32.86,32.86,32.77,32.77,84700.0
2009-09-29 12:50:00,32.77,32.78,32.73,32.75,137600.0,32.77,32.78,32.73,32.75,137600.0
2009-09-29 13:00:00,32.74,32.76,32.74,32.75,79500.0,32.74,32.76,32.74,32.75,79500.0
2009-09-29 13:10:00,32.74,32.75,32.67,32.69,99800.0,32.74,32.75,32.67,32.69,99800.0
2009-09-29 13:20:00,32.68,32.71,32.68,32.69,206200.0,32.68,32.71,32.68,32.69,206200.0
2009-09-29 13:30:00,32.69,32.71,32.62,32.62,198900.0,32.69,32.71,32.62,32.62,198900.0
2009-09-29 13:40:00,32.62,32.64,32.53,32.53,189100.0,32.62,32.64,32.53,32.53,189100.0
2009-09-29 13:50:00,32.53,32.64,32.53,32.63,96200.0,32.53,32.64,32.53,32.63,96200.0
2009-09-29 14:00:00,32.63,32.65,32.59,32.63,46800.0,32.63,32.65,32.59,32.63,46800.0
2009-09-29 14:10:00,32.62,32.66,32.6,32.64,76900.0,32.62,32.66,32.6,32.64,76900.0
2009-09-29 14:20:00,32.64,32.66,32.6,32.63,48300.0,32.64,32.66,32.6,32.63,48300.0
2009-09-29 14:30:00,32.62,32.63,32.56,32.61,51100.0,32.62,32.63,32.56,32.61,51100.0
2009-09-29 14:40:00,32.61,32.67,32.59,32.66,46100.0,32.61,32.67,32.59,32.66,46100.0
2009-09-29 14:50:00,32.66,32.7,32.64,32.66,80200.0,32.66,32.7,32.64,32.66,80200.0
2009-09-29 15:00:00,32.66,32.68,32.65,32.66,81600.0,32.66,32.68,32.65,32.66,81600.0
2009-09-29 15:10:00,32.66,32.69,32.62,32.64,93800.0,32.66,32.69,32.62,32.64,93800.0
2009-09-29 15:20:00,32.63,32.7,32.62,32.63,112700.0,32.63,32.7,32.62,32.63,112700.0
2009-09-29 15:30:00,32.62,32.7,32.61,32.69,176700.0,32.62,32.7,32.61,32.69,176700.0
2009-09-29 15:40:00,32.69,32.72,32.67,32.67,200300.0,32.69,32.72,32.67,32.67,200300.0
2009-09-29 15:50:00,32.67,32.71,32.63,32.68,376100.0,32.67,32.71,32.63,32.68,376100.0
2009-09-30 09:30:00,33.08,33.08,32.76,32.96,106500.0,33.08,33.08,32.76,32.96,106500.0
2009-09-30 09:40:00,32.95,32.96,32.43,32.46,209700.0,32.95,32.96,32.43,32.46,209700.0
2009-09-30 09:50:00,32.45,32.51,32.12,32.27,205000.0,32.45,32.51,32.12,32.27,205000.0
2009-09-30 10:00:00,32.26,32.42,32.23,32.27,193800.0,32.26,32.42,32.23,32.27,193800.0
2009-09-30 10:10:00,32.26,32.43,32.25,32.43,129100.0,32.26,32.43,32.25,32.43,129100.0
2009-09-30 10:20:00,32.43,32.44,32.35,32.43,97700.0,32.43,32.44,32.35,32.43,97700.0
2009-09-30 10:30:00,32.42,32.47,32.3,32.39,108300.0,32.42,32.47,32.3,32.39,108300.0
2009-09-30 10:40:00,32.39,32.39,32.33,32.39,61800.0,32.39,32.39,32.33,32.39,61800.0
2009-09-30 10:50:00,32.39,32.39,32.29,32.31,56700.0,32.39,32.39,32.29,32.31,56700.0
2009-09-30 11:00:00,32.3,32.39,32.3,32.35,78000.0,32.3,32.39,32.3,32.35,78000.0
2009-09-30 11:10:00,32.34,32.4,32.34,32.39,59600.0,32.34,32.4,32.34,32.39,59600.0
2009-09-30 11:20:00,32.39,32.49,32.38,32.47,55300.0,32.39,32.49,32.38,32.47,55300.0
2009-09-30 11:30:00,32.46,32.54,32.46,32.48,65800.0,32.46,32.54,32.46,32.48,65800.0
2009-09-30 11:40:00,32.48,32.56,32.45,32.56,59800.0,32.48,32.56,32.45,32.56,59800.0
2009-09-30 11:50:00,32.56,32.75,32.55,32.73,97100.0,32.56,32.75,32.55,32.73,97100.0
2009-09-30 12:00:00,32.72,32.76,32.65,32.7,103000.0,32.72,32.76,32.65,32.7,103000.0
2009-09-30 12:10:00,32.71,32.82,32.7,32.79,55000.0,32.71,32.82,32.7,32.79,55000.0
2009-09-30 12:20:00,32.78,32.85,32.77,32.85,72200.0,32.78,32.85,32.77,32.85,72200.0
2009-09-30 12:30:00,32.85,32.94,32.85,32.92,103800.0,32.85,32.94,32.85,32.92,103800.0
2009-09-30 12:40:00,32.92,33.08,32.92,33.03,164100.0,32.92,33.08,32.92,33.03,164100.0
2009-09-30 12:50:00,33.03,33.14,33.02,33.07,198200.0,33.03,33.14,33.02,33.07,198200.0
2009-09-30 13:00:00,33.08,33.22,33.07,33.09,202500.0,33.08,33.22,33.07,33.09,202500.0
2009-09-30 13:10:00,33.09,33.14,33.06,33.14,82000.0,33.09,33.14,33.06,33.14,82000.0
2009-09-30 13:20:00,33.14,33.2,33.13,33.19,89700.0,33.14,33.2,33.13,33.19,89700.0
2009-09-30 13:30:00,33.18,33.19,33.05,33.05,212100.0,33.18,33.19,33.05,33.05,212100.0
2009-09-30 13:40:00,33.04,33.07,32.99,33.06,135600.0,33.04,33.07,32.99,33.06,135600.0
2009-09-30 13:50:00,33.06,33.13,33.06,33.08,98400.0,33.06,33.13,33.06,33.08,98400.0
2009-09-30 14:00:00,33.08,33.09,32.97,32.98,145000.0,33.08,33.09,32.97,32.98,145000.0
2009-09-30 14:10:00,32.97,33.02,32.93,33.02,171600.0,32.97,33.02,32.93,33.02,171600.0
2009-09-30 14:20:00,33.01,33.02,32.97,33.0,73900.0,33.01,33.02,32.97,33.0,73900.0
2009-09-30 14:30:00,33.0,33.01,32.96,33.0,98800.0,33.0,33.01,32.96,33.0,98800.0
2009-09-30 14:40:00,33.0,33.11,33.0,33.02,145600.0,33.0,33.11,33.0,33.02,145600.0
2009-09-30 14:50:00,33.02,33.03,32.93,32.97,237800.0,33.02,33.03,32.93,32.97,237800.0
2009-09-30 15:00:00,32.97,32.97,32.87,32.91,225600.0,32.97,32.97,32.87,32.91,225600.0
2009-09-30 15:10:00,32.91,32.97,32.85,32.96,239200.0,32.91,32.97,32.85,32.96,239200.0
2009-09-30 15:20:00,32.95,33.01,32.93,32.96,193900.0,32.95,33.01,32.93,32.96,193900.0
2009-09-30 15:30:00,32.95,33.05,32.92,32.98,278300.0,32.95,33.05,32.92,32.98,278300.0
2009-09-30 15:40:00,32.99,33.04,32.95,33.02,276400.0,32.99,33.04,32.95,33.02,276400.0
2009-09-30 15:50:00,33.03,33.11,32.98,33.02,645500.0,33.03,33.11,32.98,33.02,645500.0
2009-10-01 09:30:00,32.89,32.89,32.41,32.59,201000.0,32.89,32.89,32.41,32.59,201000.0
2009-10-01 09:40:00,32.6,32.7,32.56,32.62,149000.0,32.6,32.7,32.56,32.62,149000.0
2009-10-01 09:50:00,32.62,32.63,32.49,32.53,129600.0,32.62,32.63,32.49,32.53,129600.0
2009-10-01 10:00:00,32.54,32.64,32.2,32.27,382100.0,32.54,32.64,32.2,32.27,382100.0
2009-10-01 10:10:00,32.27,32.4,32.25,32.39,208900.0,32.27,32.4,32.25,32.39,208900.0
2009-10-01 10:20:00,32.39,32.53,32.39,32.45,143400.0,32.39,32.53,32.39,32.45,143400.0
2009-10-01 10:30:00,32.44,32.47,32.3,32.3,230400.0,32.44,32.47,32.3,32.3,230400.0
2009-10-01 10:40:00,32.3,32.34,32.22,32.27,153500.0,32.3,32.34,32.22,32.27,153500.0
2009-10-01 10:50:00,32.27,32.33,32.22,32.26,169100.0,32.27,32.33,32.22,32.26,169100.0
2009-10-01 11:00:00,32.26,32.27,32.04,32.04,350900.0,32.26,32.27,32.04,32.04,350900.0
2009-10-01 11:10:00,32.04,32.14,32.01,32.07,195300.0,32.04,32.14,32.01,32.07,195300.0
2009-10-01 11:20:00,32.08,32.11,31.96,32.05,250800.0,32.08,32.11,31.96,32.05,250800.0
2009-10-01 11:30:00,32.05,32.05,31.98,32.01,108200.0,32.05,32.05,31.98,32.01,108200.0
2009-10-01 11:40:00,32.01,32.1,32.0,32.04,84000.0,32.01,32.1,32.0,32.04,84000.0
2009-10-01 11:50:00,32.04,32.08,32.0,32.07,81700.0,32.04,32.08,32.0,32.07,81700.0
2009-10-01 12:00:00,32.07,32.09,32.0,32.08,98900.0,32.07,32.09,32.0,32.08,98900.0
2009-10-01 12:10:00,32.09,32.12,32.04,32.07,99500.0,32.09,32.12,32.04,32.07,99500.0
2009-10-01 12:20:00,32.07,32.09,32.03,32.04,111900.0,32.07,32.09,32.03,32.04,111900.0
2009-10-01 12:30:00,32.04,32.08,32.01,32.03,62300.0,32.04,32.08,32.01,32.03,62300.0
2009-10-01 12:40:00,32.02,32.05,32.0,32.05,73400.0,32.02,32.05,32.0,32.05,73400.0
2009-10-01 12:50:00,32.06,32.1,32.03,32.06,54400.0,32.06,32.1,32.03,32.06,54400.0
2009-10-01 13:00:00,32.06,32.09,32.01,32.04,85400.0,32.06,32.09,32.01,32.04,85400.0
2009-10-01 13:10:00,32.03,32.04,32.0,32.0,136700.0,32.03,32.04,32.0,32.0,136700.0
2009-10-01 13:20:00,32.0,32.05,31.97,32.02,153000.0,32.0,32.05,31.97,32.02,153000.0
2009-10-01 13:30:00,32.02,32.05,31.99,32.04,72200.0,32.02,32.05,31.99,32.04,72200.0
2009-10-01 13:40:00,32.04,32.09,32.02,32.06,220400.0,32.04,32.09,32.02,32.06,220400.0
2009-10-01 13:50:00,32.06,32.16,32.05,32.14,326800.0,32.06,32.16,32.05,32.14,326800.0
2009-10-01 14:00:00,32.14,32.21,32.09,32.2,82300.0,32.14,32.21,32.09,32.2,82300.0
2009-10-01 14:10:00,32.2,32.29,32.19,32.23,188000.0,32.2,32.29,32.19,32.23,188000.0
2009-10-01 14:20:00,32.23,32.33,32.2,32.3,111300.0,32.23,32.33,32.2,32.3,111300.0
2009-10-01 14:30:00,32.3,32.31,32.21,32.25,124000.0,32.3,32.31,32.21,32.25,124000.0
2009-10-01 14:40:00,32.25,32.27,32.18,32.22,119700.0,32.25,32.27,32.18,32.22,119700.0
2009-10-01 14:50:00,32.22,32.22,32.12,32.13,142400.0,32.22,32.22,32.12,32.13,142400.0
2009-10-01 15:00:00,32.13,32.15,32.06,32.12,146700.0,32.13,32.15,32.06,32.12,146700.0
2009-10-01 15:10:00,32.12,32.22,32.12,32.2,129700.0,32.12,32.22,32.12,32.2,129700.0
2009-10-01 15:20:00,32.21,32.24,32.16,32.19,199500.0,32.21,32.24,32.16,32.19,199500.0
2009-10-01 15:30:00,32.19,32.28,32.18,32.26,178300.0,32.19,32.28,32.18,32.26,178300.0
2009-10-01 15:40:00,32.26,32.34,32.25,32.27,330600.0,32.26,32.34,32.25,32.27,330600.0
2009-10-01 15:50:00,32.28,32.31,32.15,32.18,610600.0,32.28,32.31,32.15,32.18,610600.0
2009-10-02 09:30:00,31.59,32.13,31.59,32.01,251500.0,31.59,32.13,31.59,32.01,251500.0
2009-10-02 09:40:00,32.01,32.27,31.99,32.19,226100.0,32.01,32.27,31.99,32.19,226100.0
2009-10-02 09:50:00,32.19,32.23,32.11,32.11,121600.0,32.19,32.23,32.11,32.11,121600.0
2009-10-02 10:00:00,32.13,32.35,32.08,32.19,207600.0,32.13,32.35,32.08,32.19,207600.0
2009-10-02 10:10:00,32.2,32.26,32.14,32.22,151200.0,32.2,32.26,32.14,32.22,151200.0
2009-10-02 10:20:00,32.22,32.35,32.22,32.34,114600.0,32.22,32.35,32.22,32.34,114600.0
2009-10-02 10:30:00,32.34,32.5,32.3,32.44,219200.0,32.34,32.5,32.3,32.44,219200.0
2009-10-02 10:40:00,32.44,32.46,32.26,32.26,138100.0,32.44,32.46,32.26,32.26,138100.0
2009-10-02 10:50:00,32.27,32.33,32.21,32.29,167800.0,32.27,32.33,32.21,32.29,167800.0
2009-10-02 11:00:00,32.3,32.35,32.21,32.22,99500.0,32.3,32.35,32.21,32.22,99500.0
2009-10-02 11:10:00,32.23,32.26,32.14,32.17,121400.0,32.23,32.26,32.14,32.17,121400.0
2009-10-02 11:20:00,32.16,32.23,32.14,32.21,139400.0,32.16,32.23,32.14,32.21,139400.0
2009-10-02 11:30:00,32.22,32.33,32.16,32.23,231700.0,32.22,32.33,32.16,32.23,231700.0
2009-10-02 11:40:00,32.23,32.31,32.2,32.3,107000.0,32.23,32.31,32.2,32.3,107000.0
2009-10-02 11:50:00,32.31,32.36,32.29,32.32,94300.0,32.31,32.36,32.29,32.32,94300.0
2009-10-02 12:00:00,32.32,32.46,32.32,32.38,101300.0,32.32,32.46,32.32,32.38,101300.0
2009-10-02 12:10:00,32.38,32.45,32.31,32.38,94900.0,32.38,32.45,32.31,32.38,94900.0
2009-10-02 12:20:00,32.39,32.49,32.34,32.49,102900.0,32.39,32.49,32.34,32.49,102900.0
2009-10-02 12:30:00,32.49,32.53,32.37,32.37,94300.0,32.49,32.53,32.37,32.37,94300.0
2009-10-02 12:40:00,32.38,32.43,32.28,32.31,93100.0,32.38,32.43,32.28,32.31,93100.0
2009-10-02 12:50:00,32.31,32.4,32.28,32.39,80000.0,32.31,32.4,32.28,32.39,80000.0
2009-10-02 13:00:00,32.38,32.45,32.38,32.39,92100.0,32.38,32.45,32.38,32.39,92100.0
2009-10-02 13:10:00,32.4,32.45,32.36,32.39,145300.0,32.4,32.45,32.36,32.39,145300.0
2009-10-02 13:20:00,32.4,32.4,32.32,32.32,111500.0,32.4,32.4,32.32,32.32,111500.0
2009-10-02 13:30:00,32.32,32.34,32.3,32.3,37200.0,32.32,32.34,32.3,32.3,37200.0
2009-10-02 13:40:00,32.3,32.34,32.29,32.33,76600.0,32.3,32.34,32.29,32.33,76600.0
2009-10-02 13:50:00,32.32,32.4,32.31,32.35,98600.0,32.32,32.4,32.31,32.35,98600.0
2009-10-02 14:00:00,32.34,32.41,32.31,32.36,113500.0,32.34,32.41,32.31,32.36,113500.0
2009-10-02 14:10:00,32.37,32.44,32.37,32.43,92300.0,32.37,32.44,32.37,32.43,92300.0
2009-10-02 14:20:00,32.43,32.45,32.41,32.43,58900.0,32.43,32.45,32.41,32.43,58900.0
2009-10-02 14:30:00,32.44,32.47,32.42,32.44,74200.0,32.44,32.47,32.42,32.44,74200.0
2009-10-02 14:40:00,32.44,32.46,32.42,32.45,62600.0,32.44,32.46,32.42,32.45,62600.0
2009-10-02 14:50:00,32.46,32.54,32.45,32.49,121500.0,32.46,32.54,32.45,32.49,121500.0
2009-10-02 15:00:00,32.49,32.52,32.45,32.5,129500.0,32.49,32.52,32.45,32.5,129500.0
2009-10-02 15:10:00,32.5,32.51,32.43,32.43,81800.0,32.5,32.51,32.43,32.43,81800.0
2009-10-02 15:20:00,32.43,32.45,32.42,32.42,109400.0,32.43,32.45,32.42,32.42,109400.0
2009-10-02 15:30:00,32.42,32.45,32.4,32.4,128100.0,32.42,32.45,32.4,32.4,128100.0
2009-10-02 15:40:00,32.4,32.52,32.39,32.49,336700.0,32.4,32.52,32.39,32.49,336700.0
2009-10-02 15:50:00,32.49,32.49,32.35,32.35,590300.0,32.49,32.49,32.35,32.35,590300.0
2009-10-05 09:30:00,32.39,32.45,32.12,32.38,229600.0,32.39,32.45,32.12,32.38,229600.0
2009-10-05 09:40:00,32.37,32.63,32.33,32.51,158400.0,32.37,32.63,32.33,32.51,158400.0
2009-10-05 09:50:00,32.52,32.6,32.47,32.51,114000.0,32.52,32.6,32.47,32.51,114000.0
2009-10-05 10:00:00,32.52,32.72,32.29,32.36,222100.0,32.52,32.72,32.29,32.36,222100.0
2009-10-05 10:10:00,32.38,32.45,32.27,32.33,113000.0,32.38,32.45,32.27,32.33,113000.0
2009-10-05 10:20:00,32.35,32.43,32.29,32.43,158200.0,32.35,32.43,32.29,32.43,158200.0
2009-10-05 10:30:00,32.42,32.51,32.39,32.51,172900.0,32.42,32.51,32.39,32.51,172900.0
2009-10-05 10:40:00,32.51,32.51,32.43,32.47,144800.0,32.51,32.51,32.43,32.47,144800.0
2009-10-05 10:50:00,32.47,32.57,32.42,32.55,133200.0,32.47,32.57,32.42,32.55,133200.0
2009-10-05 11:00:00,32.56,32.64,32.52,32.52,91400.0,32.56,32.64,32.52,32.52,91400.0
2009-10-05 11:10:00,32.52,32.53,32.41,32.42,80500.0,32.52,32.53,32.41,32.42,80500.0
2009-10-05 11:20:00,32.42,32.5,32.41,32.49,76300.0,32.42,32.5,32.41,32.49,76300.0
2009-10-05 11:30:00,32.48,32.57,32.46,32.47,210400.0,32.48,32.57,32.46,32.47,210400.0
2009-10-05 11:40:00,32.47,32.51,32.46,32.48,50200.0,32.47,32.51,32.46,32.48,50200.0
2009-10-05 11:50:00,32.49,32.59,32.49,32.55,83000.0,32.49,32.59,32.49,32.55,83000.0
2009-10-05 12:00:00,32.55,32.6,32.54,32.56,35300.0,32.55,32.6,32.54,32.56,35300.0
2009-10-05 12:10:00,32.56,32.59,32.53,32.57,46400.0,32.56,32.59,32.53,32.57,46400.0
2009-10-05 12:20:00,32.58,32.65,32.55,32.55,89600.0,32.58,32.65,32.55,32.55,89600.0
2009-10-05 12:30:00,32.55,32.58,32.47,32.48,49100.0,32.55,32.58,32.47,32.48,49100.0
2009-10-05 12:40:00,32.48,32.56,32.47,32.53,80200.0,32.48,32.56,32.47,32.53,80200.0
2009-10-05 12:50:00,32.52,32.52,32.43,32.47,51800.0,32.52,32.52,32.43,32.47,51800.0
2009-10-05 13:00:00,32.47,32.48,32.43,32.46,32600.0,32.47,32.48,32.43,32.46,32600.0
2009-10-05 13:10:00,32.46,32.46,32.41,32.42,49900.0,32.46,32.46,32.41,32.42,49900.0
2009-10-05 13:20:00,32.42,32.46,32.41,32.46,43900.0,32.42,32.46,32.41,32.46,43900.0
2009-10-05 13:30:00,32.46,32.46,32.41,32.41,29800.0,32.46,32.46,32.41,32.41,29800.0
2009-10-05 13:40:00,32.41,32.46,32.41,32.45,45300.0,32.41,32.46,32.41,32.45,45300.0
2009-10-05 13:50:00,32.45,32.48,32.44,32.46,58400.0,32.45,32.48,32.44,32.46,58400.0
2009-10-05 14:00:00,32.46,32.46,32.43,32.43,51300.0,32.46,32.46,32.43,32.43,51300.0
2009-10-05 14:10:00,32.43,32.51,32.41,32.46,107200.0,32.43,32.51,32.41,32.46,107200.0
2009-10-05 14:20:00,32.46,32.55,32.42,32.54,110500.0,32.46,32.55,32.42,32.54,110500.0
2009-10-05 14:30:00,32.55,32.6,32.51,32.51,110000.0,32.55,32.6,32.51,32.51,110000.0
2009-10-05 14:40:00,32.52,32.63,32.51,32.59,155600.0,32.52,32.63,32.51,32.59,155600.0
2009-10-05 14:50:00,32.6,32.64,32.57,32.58,114200.0,32.6,32.64,32.57,32.58,114200.0
2009-10-05 15:00:00,32.58,32.62,32.55,32.62,113800.0,32.58,32.62,32.55,32.62,113800.0
2009-10-05 15:10:00,32.62,32.63,32.52,32.58,95400.0,32.62,32.63,32.52,32.58,95400.0
2009-10-05 15:20:00,32.58,32.6,32.53,32.54,107100.0,32.58,32.6,32.53,32.54,107100.0
2009-10-05 15:30:00,32.54,32.59,32.53,32.58,123200.0,32.54,32.59,32.53,32.58,123200.0
2009-10-05 15:40:00,32.57,32.59,32.54,32.59,130200.0,32.57,32.59,32.54,32.59,130200.0
2009-10-05 15:50:00,32.58,32.64,32.51,32.54,526300.0,32.58,32.64,32.51,32.54,526300.0
2009-10-06 09:30:00,32.8,32.88,32.63,32.78,195200.0,32.8,32.88,32.63,32.78,195200.0
2009-10-06 09:40:00,32.79,32.95,32.79,32.8,196800.0,32.79,32.95,32.79,32.8,196800.0
2009-10-06 09:50:00,32.81,33.06,32.77,32.98,131600.0,32.81,33.06,32.77,32.98,131600.0
2009-10-06 10:00:00,32.98,33.13,32.97,33.08,157100.0,32.98,33.13,32.97,33.08,157100.0
2009-10-06 10:10:00,33.09,33.19,33.09,33.19,49800.0,33.09,33.19,33.09,33.19,49800.0
2009-10-06 10:20:00,33.19,33.22,33.1,33.1,192900.0,33.19,33.22,33.1,33.1,192900.0
2009-10-06 10:30:00,33.09,33.21,33.08,33.18,158400.0,33.09,33.21,33.08,33.18,158400.0
2009-10-06 10:40:00,33.18,33.33,33.17,33.3,134900.0,33.18,33.33,33.17,33.3,134900.0
2009-10-06 10:50:00,33.3,33.43,33.29,33.35,178400.0,33.3,33.43,33.29,33.35,178400.0
2009-10-06 11:00:00,33.35,33.5,33.34,33.5,138900.0,33.35,33.5,33.34,33.5,138900.0
2009-10-06 11:10:00,33.5,33.61,33.48,33.53,156100.0,33.5,33.61,33.48,33.53,156100.0
2009-10-06 11:20:00,33.53,33.63,33.5,33.6,106100.0,33.53,33.63,33.5,33.6,106100.0
2009-10-06 11:30:00,33.6,33.69,33.55,33.65,196800.0,33.6,33.69,33.55,33.65,196800.0
2009-10-06 11:40:00,33.65,33.72,33.63,33.71,135800.0,33.65,33.72,33.63,33.71,135800.0
2009-10-06 11:50:00,33.71,33.75,33.66,33.71,164300.0,33.71,33.75,33.66,33.71,164300.0
2009-10-06 12:00:00,33.71,33.72,33.65,33.67,175600.0,33.71,33.72,33.65,33.67,175600.0
2009-10-06 12:10:00,33.67,33.67,33.58,33.58,120100.0,33.67,33.67,33.58,33.58,120100.0
2009-10-06 12:20:00,33.57,33.63,33.57,33.59,132300.0,33.57,33.63,33.57,33.59,132300.0
2009-10-06 12:30:00,33.59,33.64,33.57,33.6,162000.0,33.59,33.64,33.57,33.6,162000.0
2009-10-06 12:40:00,33.6,33.65,33.55,33.58,116600.0,33.6,33.65,33.55,33.58,116600.0
2009-10-06 12:50:00,33.59,33.65,33.53,33.56,89700.0,33.59,33.65,33.53,33.56,89700.0
2009-10-06 13:00:00,33.55,33.57,33.49,33.53,110200.0,33.55,33.57,33.49,33.53,110200.0
2009-10-06 13:10:00,33.53,33.59,33.52,33.57,65200.0,33.53,33.59,33.52,33.57,65200.0
2009-10-06 13:20:00,33.58,33.59,33.54,33.58,42900.0,33.58,33.59,33.54,33.58,42900.0
2009-10-06 13:30:00,33.58,33.58,33.49,33.51,93000.0,33.58,33.58,33.49,33.51,93000.0
2009-10-06 13:40:00,33.5,33.51,33.4,33.43,112900.0,33.5,33.51,33.4,33.43,112900.0
2009-10-06 13:50:00,33.42,33.42,33.31,33.34,142300.0,33.42,33.42,33.31,33.34,142300.0
2009-10-06 14:00:00,33.34,33.42,33.29,33.32,140500.0,33.34,33.42,33.29,33.32,140500.0
2009-10-06 14:10:00,33.31,33.37,33.27,33.29,84600.0,33.31,33.37,33.27,33.29,84600.0
2009-10-06 14:20:00,33.3,33.3,33.16,33.17,168600.0,33.3,33.3,33.16,33.17,168600.0
2009-10-06 14:30:00,33.17,33.24,33.14,33.24,126700.0,33.17,33.24,33.14,33.24,126700.0
2009-10-06 14:40:00,33.25,33.32,33.21,33.27,92400.0,33.25,33.32,33.21,33.27,92400.0
2009-10-06 14:50:00,33.27,33.35,33.26,33.34,126000.0,33.27,33.35,33.26,33.34,126000.0
2009-10-06 15:00:00,33.35,33.44,33.34,33.44,116700.0,33.35,33.44,33.34,33.44,116700.0
2009-10-06 15:10:00,33.44,33.53,33.43,33.49,241200.0,33.44,33.53,33.43,33.49,241200.0
2009-10-06 15:20:00,33.49,33.59,33.45,33.57,177600.0,33.49,33.59,33.45,33.57,177600.0
2009-10-06 15:30:00,33.58,33.6,33.5,33.57,324200.0,33.58,33.6,33.5,33.57,324200.0
2009-10-06 15:40:00,33.57,33.57,33.47,33.51,215000.0,33.57,33.57,33.47,33.51,215000.0
2009-10-06 15:50:00,33.51,33.6,33.45,33.52,839400.0,33.51,33.6,33.45,33.52,839400.0
2009-10-07 09:30:00,33.69,33.74,33.37,33.41,163900.0,33.69,33.74,33.37,33.41,163900.0
2009-10-07 09:40:00,33.4,33.46,33.3,33.31,78800.0,33.4,33.46,33.3,33.31,78800.0
2009-10-07 09:50:00,33.32,33.49,33.29,33.42,123900.0,33.32,33.49,33.29,33.42,123900.0
2009-10-07 10:00:00,33.42,33.53,33.4,33.48,88700.0,33.42,33.53,33.4,33.48,88700.0
2009-10-07 10:10:00,33.48,33.56,33.45,33.49,128400.0,33.48,33.56,33.45,33.49,128400.0
2009-10-07 10:20:00,33.49,33.53,33.41,33.53,79400.0,33.49,33.53,33.41,33.53,79400.0
2009-10-07 10:30:00,33.53,33.54,33.35,33.35,127000.0,33.53,33.54,33.35,33.35,127000.0
2009-10-07 10:40:00,33.35,33.39,33.24,33.24,107600.0,33.35,33.39,33.24,33.24,107600.0
2009-10-07 10:50:00,33.24,33.41,33.23,33.41,63100.0,33.24,33.41,33.23,33.41,63100.0
2009-10-07 11:00:00,33.41,33.5,33.4,33.4,63600.0,33.41,33.5,33.4,33.4,63600.0
2009-10-07 11:10:00,33.41,33.42,33.31,33.33,53500.0,33.41,33.42,33.31,33.33,53500.0
2009-10-07 11:20:00,33.33,33.4,33.32,33.34,55200.0,33.33,33.4,33.32,33.34,55200.0
2009-10-07 11:30:00,33.33,33.33,33.22,33.24,57200.0,33.33,33.33,33.22,33.24,57200.0
2009-10-07 11:40:00,33.24,33.3,33.12,33.15,205900.0,33.24,33.3,33.12,33.15,205900.0
2009-10-07 11:50:00,33.14,33.17,33.08,33.08,94700.0,33.14,33.17,33.08,33.08,94700.0
2009-10-07 12:00:00,33.08,33.16,33.06,33.14,97300.0,33.08,33.16,33.06,33.14,97300.0
2009-10-07 12:10:00,33.14,33.16,33.08,33.14,64000.0,33.14,33.16,33.08,33.14,64000.0
2009-10-07 12:20:00,33.14,33.17,33.11,33.13,48300.0,33.14,33.17,33.11,33.13,48300.0
2009-10-07 12:30:00,33.13,33.15,33.08,33.09,52100.0,33.13,33.15,33.08,33.09,52100.0
2009-10-07 12:40:00,33.08,33.22,33.08,33.22,58500.0,33.08,33.22,33.08,33.22,58500.0
2009-10-07 12:50:00,33.21,33.27,33.21,33.26,31900.0,33.21,33.27,33.21,33.26,31900.0
2009-10-07 13:00:00,33.26,33.27,33.17,33.18,39300.0,33.26,33.27,33.17,33.18,39300.0
2009-10-07 13:10:00,33.18,33.24,33.17,33.22,24100.0,33.18,33.24,33.17,33.22,24100.0
2009-10-07 13:20:00,33.23,33.24,33.18,33.24,25600.0,33.23,33.24,33.18,33.24,25600.0
2009-10-07 13:30:00,33.24,33.27,33.22,33.27,20000.0,33.24,33.27,33.22,33.27,20000.0
2009-10-07 13:40:00,33.27,33.27,33.19,33.19,35500.0,33.27,33.27,33.19,33.19,35500.0
2009-10-07 13:50:00,33.19,33.23,33.17,33.21,32700.0,33.19,33.23,33.17,33.21,32700.0
2009-10-07 14:00:00,33.22,33.22,33.13,33.13,82700.0,33.22,33.22,33.13,33.13,82700.0
2009-10-07 14:10:00,33.14,33.15,33.1,33.13,49000.0,33.14,33.15,33.1,33.13,49000.0
2009-10-07 14:20:00,33.15,33.16,33.09,33.15,56100.0,33.15,33.16,33.09,33.15,56100.0
2009-10-07 14:30:00,33.15,33.21,33.11,33.15,80300.0,33.15,33.21,33.11,33.15,80300.0
2009-10-07 14:40:00,33.15,33.19,33.09,33.17,94200.0,33.15,33.19,33.09,33.17,94200.0
2009-10-07 14:50:00,33.17,33.2,33.15,33.19,49500.0,33.17,33.2,33.15,33.19,49500.0
2009-10-07 15:00:00,33.19,33.2,33.14,33.2,77400.0,33.19,33.2,33.14,33.2,77400.0
2009-10-07 15:10:00,33.2,33.24,33.16,33.18,120400.0,33.2,33.24,33.16,33.18,120400.0
2009-10-07 15:20:00,33.18,33.19,33.1,33.14,162500.0,33.18,33.19,33.1,33.14,162500.0
2009-10-07 15:30:00,33.14,33.17,33.11,33.15,186000.0,33.14,33.17,33.11,33.15,186000.0
2009-10-07 15:40:00,33.15,33.18,33.13,33.18,126600.0,33.15,33.18,33.13,33.18,126600.0
2009-10-07 15:50:00,33.19,33.27,33.18,33.26,573400.0,33.19,33.27,33.18,33.26,573400.0
2009-10-08 09:30:00,33.76,34.0,33.69,33.76,457200.0,33.76,34.0,33.69,33.76,457200.0
2009-10-08 09:40:00,33.76,34.05,33.71,34.05,399000.0,33.76,34.05,33.71,34.05,399000.0
2009-10-08 09:50:00,34.05,34.1,33.94,33.98,280900.0,34.05,34.1,33.94,33.98,280900.0
2009-10-08 10:00:00,33.97,33.98,33.81,33.92,175100.0,33.97,33.98,33.81,33.92,175100.0
2009-10-08 10:10:00,33.92,34.03,33.91,33.99,183100.0,33.92,34.03,33.91,33.99,183100.0
2009-10-08 10:20:00,33.98,34.15,33.93,34.14,172300.0,33.98,34.15,33.93,34.14,172300.0
2009-10-08 10:30:00,34.14,34.22,34.13,34.2,265500.0,34.14,34.22,34.13,34.2,265500.0
2009-10-08 10:40:00,34.21,34.26,34.17,34.18,153900.0,34.21,34.26,34.17,34.18,153900.0
2009-10-08 10:50:00,34.18,34.28,34.17,34.28,94500.0,34.18,34.28,34.17,34.28,94500.0
2009-10-08 11:00:00,34.28,34.35,34.25,34.35,194000.0,34.28,34.35,34.25,34.35,194000.0
2009-10-08 11:10:00,34.36,34.38,34.27,34.28,118600.0,34.36,34.38,34.27,34.28,118600.0
2009-10-08 11:20:00,34.28,34.44,34.28,34.43,176400.0,34.28,34.44,34.28,34.43,176400.0
2009-10-08 11:30:00,34.43,34.46,34.32,34.33,249300.0,34.43,34.46,34.32,34.33,249300.0
2009-10-08 11:40:00,34.33,34.35,34.26,34.3,139400.0,34.33,34.35,34.26,34.3,139400.0
2009-10-08 11:50:00,34.31,34.4,34.31,34.4,71800.0,34.31,34.4,34.31,34.4,71800.0
2009-10-08 12:00:00,34.4,34.42,34.37,34.41,74100.0,34.4,34.42,34.37,34.41,74100.0
2009-10-08 12:10:00,34.4,34.45,34.38,34.45,180900.0,34.4,34.45,34.38,34.45,180900.0
2009-10-08 12:20:00,34.45,34.59,34.44,34.57,167200.0,34.45,34.59,34.44,34.57,167200.0
2009-10-08 12:30:00,34.58,34.6,34.44,34.44,140400.0,34.58,34.6,34.44,34.44,140400.0
2009-10-08 12:40:00,34.44,34.51,34.38,34.38,241600.0,34.44,34.51,34.38,34.38,241600.0
2009-10-08 12:50:00,34.38,34.39,34.31,34.31,87700.0,34.38,34.39,34.31,34.31,87700.0
2009-10-08 13:00:00,34.32,34.34,34.26,34.29,218000.0,34.32,34.34,34.26,34.29,218000.0
2009-10-08 13:10:00,34.29,34.32,34.2,34.32,139700.0,34.29,34.32,34.2,34.32,139700.0
2009-10-08 13:20:00,34.32,34.39,34.31,34.36,187400.0,34.32,34.39,34.31,34.36,187400.0
2009-10-08 13:30:00,34.36,34.39,34.2,34.22,265900.0,34.36,34.39,34.2,34.22,265900.0
2009-10-08 13:40:00,34.23,34.3,34.23,34.25,135100.0,34.23,34.3,34.23,34.25,135100.0
2009-10-08 13:50:00,34.25,34.29,34.24,34.27,84400.0,34.25,34.29,34.24,34.27,84400.0
2009-10-08 14:00:00,34.26,34.28,34.22,34.22,95300.0,34.26,34.28,34.22,34.22,95300.0
2009-10-08 14:10:00,34.23,34.24,34.15,34.15,202800.0,34.23,34.24,34.15,34.15,202800.0
2009-10-08 14:20:00,34.16,34.21,34.11,34.2,130700.0,34.16,34.21,34.11,34.2,130700.0
2009-10-08 14:30:00,34.21,34.3,34.2,34.28,139700.0,34.21,34.3,34.2,34.28,139700.0
2009-10-08 14:40:00,34.29,34.42,34.25,34.42,183100.0,34.29,34.42,34.25,34.42,183100.0
2009-10-08 14:50:00,34.42,34.55,34.42,34.54,295700.0,34.42,34.55,34.42,34.54,295700.0
2009-10-08 15:00:00,34.55,34.56,34.5,34.55,121800.0,34.55,34.56,34.5,34.55,121800.0
2009-10-08 15:10:00,34.54,34.58,34.54,34.56,185400.0,34.54,34.58,34.54,34.56,185400.0
2009-10-08 15:20:00,34.56,34.6,34.52,34.52,265600.0,34.56,34.6,34.52,34.52,265600.0
2009-10-08 15:30:00,34.52,34.54,34.44,34.46,317300.0,34.52,34.54,34.44,34.46,317300.0
2009-10-08 15:40:00,34.45,34.46,34.38,34.4,284200.0,34.45,34.46,34.38,34.4,284200.0
2009-10-08 15:50:00,34.39,34.41,34.3,34.33,574400.0,34.39,34.41,34.3,34.33,574400.0
2009-10-09 09:30:00,34.08,34.33,33.98,34.24,180200.0,34.08,34.33,33.98,34.24,180200.0
2009-10-09 09:40:00,34.25,34.44,34.25,34.43,85600.0,34.25,34.44,34.25,34.43,85600.0
2009-10-09 09:50:00,34.42,34.54,34.4,34.54,74800.0,34.42,34.54,34.4,34.54,74800.0
2009-10-09 10:00:00,34.53,34.57,34.48,34.56,58700.0,34.53,34.57,34.48,34.56,58700.0
2009-10-09 10:10:00,34.56,34.63,34.55,34.56,82600.0,34.56,34.63,34.55,34.56,82600.0
2009-10-09 10:20:00,34.56,34.56,34.46,34.47,64100.0,34.56,34.56,34.46,34.47,64100.0
2009-10-09 10:30:00,34.47,34.56,34.47,34.48,64900.0,34.47,34.56,34.47,34.48,64900.0
2009-10-09 10:40:00,34.47,34.49,34.45,34.49,39100.0,34.47,34.49,34.45,34.49,39100.0
2009-10-09 10:50:00,34.49,34.58,34.48,34.58,61600.0,34.49,34.58,34.48,34.58,61600.0
2009-10-09 11:00:00,34.58,34.62,34.56,34.62,53700.0,34.58,34.62,34.56,34.62,53700.0
2009-10-09 11:10:00,34.62,34.69,34.62,34.69,176200.0,34.62,34.69,34.62,34.69,176200.0
2009-10-09 11:20:00,34.69,34.75,34.68,34.7,99000.0,34.69,34.75,34.68,34.7,99000.0
2009-10-09 11:30:00,34.71,34.76,34.65,34.66,122400.0,34.71,34.76,34.65,34.66,122400.0
2009-10-09 11:40:00,34.67,34.72,34.64,34.71,70300.0,34.67,34.72,34.64,34.71,70300.0
2009-10-09 11:50:00,34.71,34.73,34.66,34.73,101300.0,34.71,34.73,34.66,34.73,101300.0
2009-10-09 12:00:00,34.73,34.77,34.7,34.7,106500.0,34.73,34.77,34.7,34.7,106500.0
2009-10-09 12:10:00,34.7,34.76,34.7,34.75,54500.0,34.7,34.76,34.7,34.75,54500.0
2009-10-09 12:20:00,34.75,34.75,34.65,34.65,36400.0,34.75,34.75,34.65,34.65,36400.0
2009-10-09 12:30:00,34.65,34.65,34.56,34.56,56800.0,34.65,34.65,34.56,34.56,56800.0
2009-10-09 12:40:00,34.56,34.59,34.56,34.56,65600.0,34.56,34.59,34.56,34.56,65600.0
2009-10-09 12:50:00,34.57,34.57,34.52,34.52,42400.0,34.57,34.57,34.52,34.52,42400.0
2009-10-09 13:00:00,34.53,34.53,34.48,34.48,62600.0,34.53,34.53,34.48,34.48,62600.0
2009-10-09 13:10:00,34.49,34.53,34.48,34.53,48500.0,34.49,34.53,34.48,34.53,48500.0
2009-10-09 13:20:00,34.53,34.57,34.52,34.56,38600.0,34.53,34.57,34.52,34.56,38600.0
2009-10-09 13:30:00,34.56,34.57,34.56,34.56,22200.0,34.56,34.57,34.56,34.56,22200.0
2009-10-09 13:40:00,34.56,34.57,34.56,34.56,20000.0,34.56,34.57,34.56,34.56,20000.0
2009-10-09 13:50:00,34.56,34.62,34.56,34.57,69600.0,34.56,34.62,34.56,34.57,69600.0
2009-10-09 14:00:00,34.57,34.58,34.49,34.49,76000.0,34.57,34.58,34.49,34.49,76000.0
2009-10-09 14:10:00,34.49,34.5,34.47,34.5,70400.0,34.49,34.5,34.47,34.5,70400.0
2009-10-09 14:20:00,34.49,34.54,34.49,34.54,60100.0,34.49,34.54,34.49,34.54,60100.0
2009-10-09 14:30:00,34.54,34.55,34.49,34.5,62000.0,34.54,34.55,34.49,34.5,62000.0
2009-10-09 14:40:00,34.49,34.54,34.49,34.53,53200.0,34.49,34.54,34.49,34.53,53200.0
2009-10-09 14:50:00,34.54,34.54,34.53,34.54,28800.0,34.54,34.54,34.53,34.54,28800.0
2009-10-09 15:00:00,34.54,34.64,34.52,34.62,136400.0,34.54,34.64,34.52,34.62,136400.0
2009-10-09 15:10:00,34.62,34.64,34.57,34.59,80100.0,34.62,34.64,34.57,34.59,80100.0
2009-10-09 15:20:00,34.59,34.6,34.57,34.57,77700.0,34.59,34.6,34.57,34.57,77700.0
2009-10-09 15:30:00,34.57,34.6,34.56,34.6,121600.0,34.57,34.6,34.56,34.6,121600.0
2009-10-09 15:40:00,34.59,34.64,34.57,34.61,162900.0,34.59,34.64,34.57,34.61,162900.0
2009-10-09 15:50:00,34.6,34.67,34.58,34.65,360000.0,34.6,34.67,34.58,34.65,360000.0
2009-10-12 09:30:00,34.59,34.77,34.59,34.75,129800.0,34.59,34.77,34.59,34.75,129800.0
2009-10-12 09:40:00,34.76,34.88,34.75,34.77,98900.0,34.76,34.88,34.75,34.77,98900.0
2009-10-12 09:50:00,34.77,34.8,34.71,34.76,125200.0,34.77,34.8,34.71,34.76,125200.0
2009-10-12 10:00:00,34.76,34.8,34.75,34.79,56200.0,34.76,34.8,34.75,34.79,56200.0
2009-10-12 10:10:00,34.79,34.79,34.68,34.7,189700.0,34.79,34.79,34.68,34.7,189700.0
2009-10-12 10:20:00,34.7,34.73,34.68,34.7,62000.0,34.7,34.73,34.68,34.7,62000.0
2009-10-12 10:30:00,34.71,34.76,34.69,34.69,71800.0,34.71,34.76,34.69,34.69,71800.0
2009-10-12 10:40:00,34.69,34.75,34.69,34.75,30700.0,34.69,34.75,34.69,34.75,30700.0
2009-10-12 10:50:00,34.74,34.76,34.73,34.75,18600.0,34.74,34.76,34.73,34.75,18600.0
2009-10-12 11:00:00,34.75,34.76,34.65,34.66,39600.0,34.75,34.76,34.65,34.66,39600.0
2009-10-12 11:10:00,34.65,34.68,34.65,34.68,32800.0,34.65,34.68,34.65,34.68,32800.0
2009-10-12 11:20:00,34.67,34.72,34.67,34.7,28500.0,34.67,34.72,34.67,34.7,28500.0
2009-10-12 11:30:00,34.7,34.7,34.64,34.65,28200.0,34.7,34.7,34.64,34.65,28200.0
2009-10-12 11:40:00,34.64,34.64,34.58,34.59,37200.0,34.64,34.64,34.58,34.59,37200.0
2009-10-12 11:50:00,34.59,34.59,34.56,34.57,29100.0,34.59,34.59,34.56,34.57,29100.0
2009-10-12 12:00:00,34.57,34.59,34.53,34.54,31000.0,34.57,34.59,34.53,34.54,31000.0
2009-10-12 12:10:00,34.54,34.6,34.53,34.57,40400.0,34.54,34.6,34.53,34.57,40400.0
2009-10-12 12:20:00,34.58,34.58,34.51,34.52,43400.0,34.58,34.58,34.51,34.52,43400.0
2009-10-12 12:30:00,34.52,34.53,34.51,34.52,17100.0,34.52,34.53,34.51,34.52,17100.0
2009-10-12 12:40:00,34.53,34.53,34.48,34.48,31600.0,34.53,34.53,34.48,34.48,31600.0
2009-10-12 12:50:00,34.49,34.51,34.48,34.51,19900.0,34.49,34.51,34.48,34.51,19900.0
2009-10-12 13:00:00,34.51,34.51,34.5,34.5,7300.0,34.51,34.51,34.5,34.5,7300.0
2009-10-12 13:10:00,34.51,34.51,34.49,34.5,17800.0,34.51,34.51,34.49,34.5,17800.0
2009-10-12 13:20:00,34.49,34.5,34.44,34.46,25700.0,34.49,34.5,34.44,34.46,25700.0
2009-10-12 13:30:00,34.46,34.49,34.46,34.48,21600.0,34.46,34.49,34.46,34.48,21600.0
2009-10-12 13:40:00,34.49,34.5,34.48,34.5,31900.0,34.49,34.5,34.48,34.5,31900.0
2009-10-12 13:50:00,34.49,34.5,34.49,34.49,27300.0,34.49,34.5,34.49,34.49,27300.0
2009-10-12 14:00:00,34.5,34.5,34.43,34.43,94200.0,34.5,34.5,34.43,34.43,94200.0
2009-10-12 14:10:00,34.43,34.43,34.3,34.32,97200.0,34.43,34.43,34.3,34.32,97200.0
2009-10-12 14:20:00,34.31,34.33,34.23,34.23,187700.0,34.31,34.33,34.23,34.23,187700.0
2009-10-12 14:30:00,34.23,34.25,34.15,34.24,258800.0,34.23,34.25,34.15,34.24,258800.0
2009-10-12 14:40:00,34.24,34.27,34.22,34.27,134500.0,34.24,34.27,34.22,34.27,134500.0
2009-10-12 14:50:00,34.26,34.36,34.26,34.36,133000.0,34.26,34.36,34.26,34.36,133000.0
2009-10-12 15:00:00,34.36,34.4,34.35,34.39,159400.0,34.36,34.4,34.35,34.39,159400.0
2009-10-12 15:10:00,34.4,34.4,34.33,34.34,79500.0,34.4,34.4,34.33,34.34,79500.0
2009-10-12 15:20:00,34.34,34.36,34.33,34.36,112200.0,34.34,34.36,34.33,34.36,112200.0
2009-10-12 15:30:00,34.36,34.38,34.33,34.35,113900.0,34.36,34.38,34.33,34.35,113900.0
2009-10-12 15:40:00,34.35,34.35,34.27,34.28,185400.0,34.35,34.35,34.27,34.28,185400.0
2009-10-12 15:50:00,34.29,34.35,34.29,34.35,450700.0,34.29,34.35,34.29,34.35,450700.0
2009-10-13 09:30:00,34.24,34.49,34.16,34.45,103000.0,34.24,34.49,34.16,34.45,103000.0
2009-10-13 09:40:00,34.45,34.46,34.3,34.45,81900.0,34.45,34.46,34.3,34.45,81900.0
2009-10-13 09:50:00,34.44,34.48,34.27,34.29,52100.0,34.44,34.48,34.27,34.29,52100.0
2009-10-13 10:00:00,34.29,34.29,34.2,34.29,50100.0,34.29,34.29,34.2,34.29,50100.0
2009-10-13 10:10:00,34.28,34.3,34.21,34.28,44000.0,34.28,34.3,34.21,34.28,44000.0
2009-10-13 10:20:00,34.28,34.35,34.24,34.35,59300.0,34.28,34.35,34.24,34.35,59300.0
2009-10-13 10:30:00,34.35,34.43,34.35,34.35,63300.0,34.35,34.43,34.35,34.35,63300.0
2009-10-13 10:40:00,34.35,34.39,34.31,34.32,50400.0,34.35,34.39,34.31,34.32,50400.0
2009-10-13 10:50:00,34.31,34.42,34.31,34.4,43600.0,34.31,34.42,34.31,34.4,43600.0
2009-10-13 11:00:00,34.39,34.4,34.23,34.26,53400.0,34.39,34.4,34.23,34.26,53400.0
2009-10-13 11:10:00,34.27,34.33,34.25,34.3,32400.0,34.27,34.33,34.25,34.3,32400.0
2009-10-13 11:20:00,34.3,34.35,34.26,34.32,41300.0,34.3,34.35,34.26,34.32,41300.0
2009-10-13 11:30:00,34.32,34.42,34.3,34.4,52600.0,34.32,34.42,34.3,34.4,52600.0
2009-10-13 11:40:00,34.4,34.52,34.37,34.47,67700.0,34.4,34.52,34.37,34.47,67700.0
2009-10-13 11:50:00,34.46,34.56,34.46,34.51,60000.0,34.46,34.56,34.46,34.51,60000.0
2009-10-13 12:00:00,34.51,34.54,34.49,34.53,52900.0,34.51,34.54,34.49,34.53,52900.0
2009-10-13 12:10:00,34.52,34.62,34.52,34.59,231100.0,34.52,34.62,34.52,34.59,231100.0
2009-10-13 12:20:00,34.6,34.6,34.5,34.54,95800.0,34.6,34.6,34.5,34.54,95800.0
2009-10-13 12:30:00,34.53,34.62,34.53,34.58,94900.0,34.53,34.62,34.53,34.58,94900.0
2009-10-13 12:40:00,34.58,34.6,34.56,34.58,35800.0,34.58,34.6,34.56,34.58,35800.0
2009-10-13 12:50:00,34.58,34.61,34.57,34.6,58100.0,34.58,34.61,34.57,34.6,58100.0
2009-10-13 13:00:00,34.6,34.63,34.6,34.63,58300.0,34.6,34.63,34.6,34.63,58300.0
2009-10-13 13:10:00,34.62,34.65,34.6,34.62,93300.0,34.62,34.65,34.6,34.62,93300.0
2009-10-13 13:20:00,34.61,34.62,34.54,34.6,367300.0,34.61,34.62,34.54,34.6,367300.0
2009-10-13 13:30:00,34.61,34.61,34.56,34.58,37100.0,34.61,34.61,34.56,34.58,37100.0
2009-10-13 13:40:00,34.57,34.61,34.5,34.5,82600.0,34.57,34.61,34.5,34.5,82600.0
2009-10-13 13:50:00,34.5,34.53,34.44,34.51,87500.0,34.5,34.53,34.44,34.51,87500.0
2009-10-13 14:00:00,34.49,34.49,34.34,34.45,194900.0,34.49,34.49,34.34,34.45,194900.0
2009-10-13 14:10:00,34.44,34.49,34.41,34.44,86600.0,34.44,34.49,34.41,34.44,86600.0
2009-10-13 14:20:00,34.43,34.48,34.41,34.47,42700.0,34.43,34.48,34.41,34.47,42700.0
2009-10-13 14:30:00,34.47,34.52,34.47,34.52,31300.0,34.47,34.52,34.47,34.52,31300.0
2009-10-13 14:40:00,34.51,34.6,34.51,34.6,92100.0,34.51,34.6,34.51,34.6,92100.0
2009-10-13 14:50:00,34.6,34.6,34.51,34.54,114600.0,34.6,34.6,34.51,34.54,114600.0
2009-10-13 15:00:00,34.54,34.6,34.51,34.54,108200.0,34.54,34.6,34.51,34.54,108200.0
2009-10-13 15:10:00,34.54,34.61,34.52,34.6,126500.0,34.54,34.61,34.52,34.6,126500.0
2009-10-13 15:20:00,34.6,34.65,34.6,34.63,76300.0,34.6,34.65,34.6,34.63,76300.0
2009-10-13 15:30:00,34.63,34.64,34.57,34.58,153300.0,34.63,34.64,34.57,34.58,153300.0
2009-10-13 15:40:00,34.58,34.69,34.57,34.67,191600.0,34.58,34.69,34.57,34.67,191600.0
2009-10-13 15:50:00,34.66,34.71,34.58,34.62,596200.0,34.66,34.71,34.58,34.62,596200.0
2009-10-14 09:30:00,34.87,35.0,34.81,34.98,293800.0,34.87,35.0,34.81,34.98,293800.0
2009-10-14 09:40:00,34.98,35.04,34.85,34.85,363800.0,34.98,35.04,34.85,34.85,363800.0
2009-10-14 09:50:00,34.86,35.05,34.85,35.03,175700.0,34.86,35.05,34.85,35.03,175700.0
2009-10-14 10:00:00,35.02,35.09,34.99,35.04,142200.0,35.02,35.09,34.99,35.04,142200.0
2009-10-14 10:10:00,35.04,35.14,35.02,35.13,164000.0,35.04,35.14,35.02,35.13,164000.0
2009-10-14 10:20:00,35.14,35.15,34.92,34.94,220900.0,35.14,35.15,34.92,34.94,220900.0
2009-10-14 10:30:00,34.94,34.96,34.85,34.92,160500.0,34.94,34.96,34.85,34.92,160500.0
2009-10-14 10:40:00,34.91,34.96,34.88,34.93,116800.0,34.91,34.96,34.88,34.93,116800.0
2009-10-14 10:50:00,34.94,35.0,34.86,35.0,137900.0,34.94,35.0,34.86,35.0,137900.0
2009-10-14 11:00:00,35.0,35.1,35.0,35.09,106700.0,35.0,35.1,35.0,35.09,106700.0
2009-10-14 11:10:00,35.1,35.17,35.09,35.17,49900.0,35.1,35.17,35.09,35.17,49900.0
2009-10-14 11:20:00,35.17,35.24,35.17,35.24,81800.0,35.17,35.24,35.17,35.24,81800.0
2009-10-14 11:30:00,35.24,35.25,35.17,35.17,121600.0,35.24,35.25,35.17,35.17,121600.0
2009-10-14 11:40:00,35.17,35.25,35.17,35.24,50500.0,35.17,35.25,35.17,35.24,50500.0
2009-10-14 11:50:00,35.24,35.25,35.2,35.24,67500.0,35.24,35.25,35.2,35.24,67500.0
2009-10-14 12:00:00,35.23,35.29,35.14,35.16,139700.0,35.23,35.29,35.14,35.16,139700.0
2009-10-14 12:10:00,35.17,35.2,35.16,35.2,40000.0,35.17,35.2,35.16,35.2,40000.0
2009-10-14 12:20:00,35.2,35.2,35.12,35.17,53400.0,35.2,35.2,35.12,35.17,53400.0
2009-10-14 12:30:00,35.17,35.19,35.11,35.13,65700.0,35.17,35.19,35.11,35.13,65700.0
2009-10-14 12:40:00,35.13,35.22,35.1,35.15,99600.0,35.13,35.22,35.1,35.15,99600.0
2009-10-14 12:50:00,35.15,35.19,35.15,35.18,44500.0,35.15,35.19,35.15,35.18,44500.0
2009-10-14 13:00:00,35.19,35.27,35.19,35.27,70500.0,35.19,35.27,35.19,35.27,70500.0
2009-10-14 13:10:00,35.27,35.33,35.16,35.16,235100.0,35.27,35.33,35.16,35.16,235100.0
2009-10-14 13:20:00,35.16,35.17,35.08,35.09,144300.0,35.16,35.17,35.08,35.09,144300.0
2009-10-14 13:30:00,35.09,35.12,35.08,35.1,71600.0,35.09,35.12,35.08,35.1,71600.0
2009-10-14 13:40:00,35.09,35.13,35.09,35.09,122900.0,35.09,35.13,35.09,35.09,122900.0
2009-10-14 13:50:00,35.1,35.11,35.07,35.09,78100.0,35.1,35.11,35.07,35.09,78100.0
2009-10-14 14:00:00,35.09,35.16,35.04,35.14,96300.0,35.09,35.16,35.04,35.14,96300.0
2009-10-14 14:10:00,35.13,35.15,35.1,35.14,94500.0,35.13,35.15,35.1,35.14,94500.0
2009-10-14 14:20:00,35.14,35.18,35.11,35.17,126800.0,35.14,35.18,35.11,35.17,126800.0
2009-10-14 14:30:00,35.17,35.21,35.16,35.21,147700.0,35.17,35.21,35.16,35.21,147700.0
2009-10-14 14:40:00,35.21,35.23,35.16,35.23,124100.0,35.21,35.23,35.16,35.23,124100.0
2009-10-14 14:50:00,35.23,35.28,35.18,35.26,141000.0,35.23,35.28,35.18,35.26,141000.0
2009-10-14 15:00:00,35.25,35.33,35.25,35.29,185600.0,35.25,35.33,35.25,35.29,185600.0
2009-10-14 15:10:00,35.29,35.35,35.28,35.34,291800.0,35.29,35.35,35.28,35.34,291800.0
2009-10-14 15:20:00,35.33,35.46,35.33,35.45,282800.0,35.33,35.46,35.33,35.45,282800.0
2009-10-14 15:30:00,35.45,35.48,35.38,35.47,270900.0,35.45,35.48,35.38,35.47,270900.0
2009-10-14 15:40:00,35.48,35.52,35.43,35.51,343300.0,35.48,35.52,35.43,35.51,343300.0
2009-10-14 15:50:00,35.5,35.51,35.42,35.45,750300.0,35.5,35.51,35.42,35.45,750300.0
2009-10-15 09:30:00,35.08,35.43,35.07,35.43,184200.0,35.08,35.43,35.07,35.43,184200.0
2009-10-15 09:40:00,35.42,35.64,35.41,35.63,299900.0,35.42,35.64,35.41,35.63,299900.0
2009-10-15 09:50:00,35.62,35.78,35.57,35.63,413200.0,35.62,35.78,35.57,35.63,413200.0
2009-10-15 10:00:00,35.62,35.67,35.53,35.65,244000.0,35.62,35.67,35.53,35.65,244000.0
2009-10-15 10:10:00,35.66,35.66,35.54,35.62,289900.0,35.66,35.66,35.54,35.62,289900.0
2009-10-15 10:20:00,35.62,35.67,35.6,35.65,283800.0,35.62,35.67,35.6,35.65,283800.0
2009-10-15 10:30:00,35.65,35.7,35.61,35.69,125000.0,35.65,35.7,35.61,35.69,125000.0
2009-10-15 10:40:00,35.68,35.79,35.63,35.66,400000.0,35.68,35.79,35.63,35.66,400000.0
2009-10-15 10:50:00,35.66,35.74,35.63,35.73,224700.0,35.66,35.74,35.63,35.73,224700.0
2009-10-15 11:00:00,35.74,35.78,35.68,35.7,84300.0,35.74,35.78,35.68,35.7,84300.0
2009-10-15 11:10:00,35.69,35.71,35.66,35.68,69000.0,35.69,35.71,35.66,35.68,69000.0
2009-10-15 11:20:00,35.67,35.73,35.64,35.73,202100.0,35.67,35.73,35.64,35.73,202100.0
2009-10-15 11:30:00,35.72,35.73,35.68,35.71,109300.0,35.72,35.73,35.68,35.71,109300.0
2009-10-15 11:40:00,35.7,35.75,35.69,35.74,51700.0,35.7,35.75,35.69,35.74,51700.0
2009-10-15 11:50:00,35.75,35.75,35.64,35.66,70900.0,35.75,35.75,35.64,35.66,70900.0
2009-10-15 12:00:00,35.66,35.77,35.65,35.71,183500.0,35.66,35.77,35.65,35.71,183500.0
2009-10-15 12:10:00,35.72,35.79,35.66,35.72,296500.0,35.72,35.79,35.66,35.72,296500.0
2009-10-15 12:20:00,35.72,35.77,35.58,35.58,279300.0,35.72,35.77,35.58,35.58,279300.0
2009-10-15 12:30:00,35.58,35.64,35.53,35.62,311500.0,35.58,35.64,35.53,35.62,311500.0
2009-10-15 12:40:00,35.62,35.72,35.54,35.59,187300.0,35.62,35.72,35.54,35.59,187300.0
2009-10-15 12:50:00,35.59,35.59,35.5,35.58,300600.0,35.59,35.59,35.5,35.58,300600.0
2009-10-15 13:00:00,35.59,35.61,35.52,35.54,131400.0,35.59,35.61,35.52,35.54,131400.0
2009-10-15 13:10:00,35.54,35.54,35.47,35.5,69600.0,35.54,35.54,35.47,35.5,69600.0
2009-10-15 13:20:00,35.5,35.63,35.48,35.6,247900.0,35.5,35.63,35.48,35.6,247900.0
2009-10-15 13:30:00,35.61,35.69,35.6,35.6,145800.0,35.61,35.69,35.6,35.6,145800.0
2009-10-15 13:40:00,35.6,35.67,35.58,35.6,64000.0,35.6,35.67,35.58,35.6,64000.0
2009-10-15 13:50:00,35.59,35.63,35.56,35.59,35400.0,35.59,35.63,35.56,35.59,35400.0
2009-10-15 14:00:00,35.58,35.66,35.58,35.63,42100.0,35.58,35.66,35.58,35.63,42100.0
2009-10-15 14:10:00,35.63,35.69,35.61,35.69,36200.0,35.63,35.69,35.61,35.69,36200.0
2009-10-15 14:20:00,35.68,35.72,35.65,35.71,66800.0,35.68,35.72,35.65,35.71,66800.0
2009-10-15 14:30:00,35.7,35.8,35.67,35.77,127900.0,35.7,35.8,35.67,35.77,127900.0
2009-10-15 14:40:00,35.78,35.82,35.74,35.8,181100.0,35.78,35.82,35.74,35.8,181100.0
2009-10-15 14:50:00,35.81,35.83,35.76,35.78,61200.0,35.81,35.83,35.76,35.78,61200.0
2009-10-15 15:00:00,35.78,35.84,35.78,35.83,72300.0,35.78,35.84,35.78,35.83,72300.0
2009-10-15 15:10:00,35.83,35.85,35.78,35.78,100200.0,35.83,35.85,35.78,35.78,100200.0
2009-10-15 15:20:00,35.79,35.82,35.75,35.78,359800.0,35.79,35.82,35.75,35.78,359800.0
2009-10-15 15:30:00,35.78,35.8,35.71,35.73,147400.0,35.78,35.8,35.71,35.73,147400.0
2009-10-15 15:40:00,35.73,35.74,35.69,35.74,243800.0,35.73,35.74,35.69,35.74,243800.0
2009-10-15 15:50:00,35.74,35.8,35.73,35.79,556400.0,35.74,35.8,35.73,35.79,556400.0
2009-10-16 09:30:00,35.48,35.78,35.35,35.72,484600.0,35.48,35.78,35.35,35.72,484600.0
2009-10-16 09:40:00,35.73,35.84,35.66,35.79,180700.0,35.73,35.84,35.66,35.79,180700.0
2009-10-16 09:50:00,35.79,35.95,35.78,35.91,316900.0,35.79,35.95,35.78,35.91,316900.0
2009-10-16 10:00:00,35.9,35.91,35.52,35.52,850800.0,35.9,35.91,35.52,35.52,850800.0
2009-10-16 10:10:00,35.53,35.58,35.42,35.51,335200.0,35.53,35.58,35.42,35.51,335200.0
2009-10-16 10:20:00,35.51,35.72,35.51,35.63,244100.0,35.51,35.72,35.51,35.63,244100.0
2009-10-16 10:30:00,35.63,35.74,35.62,35.69,170200.0,35.63,35.74,35.62,35.69,170200.0
2009-10-16 10:40:00,35.69,35.69,35.54,35.6,92200.0,35.69,35.69,35.54,35.6,92200.0
2009-10-16 10:50:00,35.6,35.64,35.54,35.63,101000.0,35.6,35.64,35.54,35.63,101000.0
2009-10-16 11:00:00,35.64,35.66,35.57,35.66,77100.0,35.64,35.66,35.57,35.66,77100.0
2009-10-16 11:10:00,35.66,35.73,35.59,35.73,89500.0,35.66,35.73,35.59,35.73,89500.0
2009-10-16 11:20:00,35.73,35.77,35.65,35.66,109600.0,35.73,35.77,35.65,35.66,109600.0
2009-10-16 11:30:00,35.65,35.69,35.46,35.46,132300.0,35.65,35.69,35.46,35.46,132300.0
2009-10-16 11:40:00,35.46,35.52,35.4,35.51,179800.0,35.46,35.52,35.4,35.51,179800.0
2009-10-16 11:50:00,35.51,35.61,35.51,35.58,75600.0,35.51,35.61,35.51,35.58,75600.0
2009-10-16 12:00:00,35.59,35.6,35.57,35.6,32200.0,35.59,35.6,35.57,35.6,32200.0
2009-10-16 12:10:00,35.59,35.64,35.57,35.59,53200.0,35.59,35.64,35.57,35.59,53200.0
2009-10-16 12:20:00,35.59,35.62,35.56,35.57,36900.0,35.59,35.62,35.56,35.57,36900.0
2009-10-16 12:30:00,35.56,35.61,35.55,35.6,39100.0,35.56,35.61,35.55,35.6,39100.0
2009-10-16 12:40:00,35.6,35.68,35.6,35.66,177200.0,35.6,35.68,35.6,35.66,177200.0
2009-10-16 12:50:00,35.66,35.7,35.65,35.67,23400.0,35.66,35.7,35.65,35.67,23400.0
2009-10-16 13:00:00,35.67,35.68,35.62,35.65,26200.0,35.67,35.68,35.62,35.65,26200.0
2009-10-16 13:10:00,35.65,35.74,35.59,35.7,148100.0,35.65,35.74,35.59,35.7,148100.0
2009-10-16 13:20:00,35.71,35.82,35.7,35.82,90700.0,35.71,35.82,35.7,35.82,90700.0
2009-10-16 13:30:00,35.82,35.87,35.77,35.77,137800.0,35.82,35.87,35.77,35.77,137800.0
2009-10-16 13:40:00,35.78,35.81,35.77,35.8,77100.0,35.78,35.81,35.77,35.8,77100.0
2009-10-16 13:50:00,35.8,35.8,35.72,35.72,79700.0,35.8,35.8,35.72,35.72,79700.0
2009-10-16 14:00:00,35.73,35.8,35.7,35.7,102400.0,35.73,35.8,35.7,35.7,102400.0
2009-10-16 14:10:00,35.71,35.77,35.69,35.75,88200.0,35.71,35.77,35.69,35.75,88200.0
2009-10-16 14:20:00,35.76,35.8,35.75,35.79,81200.0,35.76,35.8,35.75,35.79,81200.0
2009-10-16 14:30:00,35.78,35.8,35.75,35.76,69200.0,35.78,35.8,35.75,35.76,69200.0
2009-10-16 14:40:00,35.77,35.8,35.7,35.71,141300.0,35.77,35.8,35.7,35.71,141300.0
2009-10-16 14:50:00,35.72,35.79,35.68,35.69,85200.0,35.72,35.79,35.68,35.69,85200.0
2009-10-16 15:00:00,35.7,35.8,35.69,35.78,64100.0,35.7,35.8,35.69,35.78,64100.0
2009-10-16 15:10:00,35.78,35.79,35.68,35.73,238100.0,35.78,35.79,35.68,35.73,238100.0
2009-10-16 15:20:00,35.73,35.78,35.72,35.78,140800.0,35.73,35.78,35.72,35.78,140800.0
2009-10-16 15:30:00,35.78,35.82,35.73,35.78,119500.0,35.78,35.82,35.73,35.78,119500.0
2009-10-16 15:40:00,35.78,35.79,35.71,35.73,153700.0,35.78,35.79,35.71,35.73,153700.0
2009-10-16 15:50:00,35.73,35.75,35.61,35.67,413400.0,35.73,35.75,35.61,35.67,413400.0
2009-10-19 09:30:00,35.73,35.85,35.67,35.78,123500.0,35.73,35.85,35.67,35.78,123500.0
2009-10-19 09:40:00,35.78,35.81,35.51,35.61,115700.0,35.78,35.81,35.51,35.61,115700.0
2009-10-19 09:50:00,35.61,35.65,35.51,35.57,86800.0,35.61,35.65,35.51,35.57,86800.0
2009-10-19 10:00:00,35.56,35.6,35.49,35.55,65300.0,35.56,35.6,35.49,35.55,65300.0
2009-10-19 10:10:00,35.54,35.57,35.49,35.51,103200.0,35.54,35.57,35.49,35.51,103200.0
2009-10-19 10:20:00,35.51,35.68,35.51,35.63,87200.0,35.51,35.68,35.51,35.63,87200.0
2009-10-19 10:30:00,35.62,35.71,35.58,35.59,86500.0,35.62,35.71,35.58,35.59,86500.0
2009-10-19 10:40:00,35.59,35.69,35.55,35.67,95300.0,35.59,35.69,35.55,35.67,95300.0
2009-10-19 10:50:00,35.66,35.72,35.64,35.65,72500.0,35.66,35.72,35.64,35.65,72500.0
2009-10-19 11:00:00,35.64,35.64,35.56,35.56,88300.0,35.64,35.64,35.56,35.56,88300.0
2009-10-19 11:10:00,35.57,35.66,35.56,35.63,64000.0,35.57,35.66,35.56,35.63,64000.0
2009-10-19 11:20:00,35.64,35.7,35.59,35.69,100900.0,35.64,35.7,35.59,35.69,100900.0
2009-10-19 11:30:00,35.7,35.79,35.69,35.71,96400.0,35.7,35.79,35.69,35.71,96400.0
2009-10-19 11:40:00,35.72,35.83,35.72,35.83,91100.0,35.72,35.83,35.72,35.83,91100.0
2009-10-19 11:50:00,35.83,35.92,35.82,35.92,88400.0,35.83,35.92,35.82,35.92,88400.0
2009-10-19 12:00:00,35.91,35.93,35.79,35.87,75600.0,35.91,35.93,35.79,35.87,75600.0
2009-10-19 12:10:00,35.87,35.89,35.83,35.84,54000.0,35.87,35.89,35.83,35.84,54000.0
2009-10-19 12:20:00,35.84,35.85,35.78,35.78,69300.0,35.84,35.85,35.78,35.78,69300.0
2009-10-19 12:30:00,35.77,35.85,35.75,35.78,47200.0,35.77,35.85,35.75,35.78,47200.0
2009-10-19 12:40:00,35.79,35.84,35.76,35.78,69700.0,35.79,35.84,35.76,35.78,69700.0
2009-10-19 12:50:00,35.78,35.78,35.69,35.69,44400.0,35.78,35.78,35.69,35.69,44400.0
2009-10-19 13:00:00,35.69,35.71,35.63,35.66,100700.0,35.69,35.71,35.63,35.66,100700.0
2009-10-19 13:10:00,35.66,35.67,35.56,35.57,135300.0,35.66,35.67,35.56,35.57,135300.0
2009-10-19 13:20:00,35.57,35.63,35.56,35.6,78400.0,35.57,35.63,35.56,35.6,78400.0
2009-10-19 13:30:00,35.61,35.69,35.6,35.65,80200.0,35.61,35.69,35.6,35.65,80200.0
2009-10-19 13:40:00,35.65,35.7,35.58,35.63,104700.0,35.65,35.7,35.58,35.63,104700.0
2009-10-19 13:50:00,35.62,35.63,35.56,35.56,90500.0,35.62,35.63,35.56,35.56,90500.0
2009-10-19 14:00:00,35.57,35.58,35.55,35.57,115500.0,35.57,35.58,35.55,35.57,115500.0
2009-10-19 14:10:00,35.57,35.71,35.55,35.68,106400.0,35.57,35.71,35.55,35.68,106400.0
2009-10-19 14:20:00,35.68,35.73,35.67,35.7,66500.0,35.68,35.73,35.67,35.7,66500.0
2009-10-19 14:30:00,35.7,35.73,35.6,35.61,138800.0,35.7,35.73,35.6,35.61,138800.0
2009-10-19 14:40:00,35.62,35.66,35.6,35.61,60100.0,35.62,35.66,35.6,35.61,60100.0
2009-10-19 14:50:00,35.6,35.63,35.59,35.63,129300.0,35.6,35.63,35.59,35.63,129300.0
2009-10-19 15:00:00,35.63,35.67,35.62,35.67,56400.0,35.63,35.67,35.62,35.67,56400.0
2009-10-19 15:10:00,35.66,35.72,35.65,35.66,73600.0,35.66,35.72,35.65,35.66,73600.0
2009-10-19 15:20:00,35.66,35.67,35.61,35.65,80600.0,35.66,35.67,35.61,35.65,80600.0
2009-10-19 15:30:00,35.64,35.65,35.62,35.63,86800.0,35.64,35.65,35.62,35.63,86800.0
2009-10-19 15:40:00,35.63,35.63,35.57,35.61,212200.0,35.63,35.63,35.57,35.61,212200.0
2009-10-19 15:50:00,35.61,35.67,35.61,35.65,364600.0,35.61,35.67,35.61,35.65,364600.0
2009-10-20 09:30:00,35.58,35.6,35.0,35.09,292900.0,35.58,35.6,35.0,35.09,292900.0
2009-10-20 09:40:00,35.07,35.21,35.0,35.19,109700.0,35.07,35.21,35.0,35.19,109700.0
2009-10-20 09:50:00,35.18,35.2,35.05,35.15,143700.0,35.18,35.2,35.05,35.15,143700.0
2009-10-20 10:00:00,35.15,35.24,35.12,35.16,127900.0,35.15,35.24,35.12,35.16,127900.0
2009-10-20 10:10:00,35.15,35.18,34.99,35.06,155600.0,35.15,35.18,34.99,35.06,155600.0
2009-10-20 10:20:00,35.05,35.18,35.05,35.11,89800.0,35.05,35.18,35.05,35.11,89800.0
2009-10-20 10:30:00,35.12,35.27,35.09,35.25,70000.0,35.12,35.27,35.09,35.25,70000.0
2009-10-20 10:40:00,35.26,35.31,35.18,35.26,153900.0,35.26,35.31,35.18,35.26,153900.0
2009-10-20 10:50:00,35.26,35.51,35.26,35.5,197200.0,35.26,35.51,35.26,35.5,197200.0
2009-10-20 11:00:00,35.5,35.5,35.31,35.31,96200.0,35.5,35.5,35.31,35.31,96200.0
2009-10-20 11:10:00,35.31,35.38,35.24,35.38,40000.0,35.31,35.38,35.24,35.38,40000.0
2009-10-20 11:20:00,35.38,35.41,35.29,35.35,56400.0,35.38,35.41,35.29,35.35,56400.0
2009-10-20 11:30:00,35.33,35.38,35.26,35.26,137000.0,35.33,35.38,35.26,35.26,137000.0
2009-10-20 11:40:00,35.27,35.34,35.17,35.26,89300.0,35.27,35.34,35.17,35.26,89300.0
2009-10-20 11:50:00,35.27,35.28,35.23,35.23,33800.0,35.27,35.28,35.23,35.23,33800.0
2009-10-20 12:00:00,35.22,35.23,35.06,35.09,107700.0,35.22,35.23,35.06,35.09,107700.0
2009-10-20 12:10:00,35.08,35.18,35.06,35.11,52600.0,35.08,35.18,35.06,35.11,52600.0
2009-10-20 12:20:00,35.11,35.17,35.11,35.12,41500.0,35.11,35.17,35.11,35.12,41500.0
2009-10-20 12:30:00,35.12,35.13,35.02,35.03,49600.0,35.12,35.13,35.02,35.03,49600.0
2009-10-20 12:40:00,35.02,35.09,35.02,35.05,43100.0,35.02,35.09,35.02,35.05,43100.0
2009-10-20 12:50:00,35.05,35.11,35.05,35.09,33700.0,35.05,35.11,35.05,35.09,33700.0
2009-10-20 13:00:00,35.1,35.17,35.09,35.13,34400.0,35.1,35.17,35.09,35.13,34400.0
2009-10-20 13:10:00,35.13,35.16,35.11,35.13,69900.0,35.13,35.16,35.11,35.13,69900.0
2009-10-20 13:20:00,35.13,35.17,35.12,35.15,36300.0,35.13,35.17,35.12,35.15,36300.0
2009-10-20 13:30:00,35.14,35.18,35.12,35.12,66400.0,35.14,35.18,35.12,35.12,66400.0
2009-10-20 13:40:00,35.13,35.24,35.12,35.23,63300.0,35.13,35.24,35.12,35.23,63300.0
2009-10-20 13:50:00,35.24,35.26,35.16,35.19,254900.0,35.24,35.26,35.16,35.19,254900.0
2009-10-20 14:00:00,35.18,35.25,35.15,35.25,59600.0,35.18,35.25,35.15,35.25,59600.0
2009-10-20 14:10:00,35.24,35.34,35.24,35.34,79300.0,35.24,35.34,35.24,35.34,79300.0
2009-10-20 14:20:00,35.35,35.35,35.27,35.28,113200.0,35.35,35.35,35.27,35.28,113200.0
2009-10-20 14:30:00,35.29,35.38,35.25,35.38,66400.0,35.29,35.38,35.25,35.38,66400.0
2009-10-20 14:40:00,35.38,35.38,35.3,35.3,51700.0,35.38,35.38,35.3,35.3,51700.0
2009-10-20 14:50:00,35.3,35.31,35.24,35.3,46200.0,35.3,35.31,35.24,35.3,46200.0
2009-10-20 15:00:00,35.3,35.31,35.21,35.23,70600.0,35.3,35.31,35.21,35.23,70600.0
2009-10-20 15:10:00,35.23,35.27,35.18,35.26,85400.0,35.23,35.27,35.18,35.26,85400.0
2009-10-20 15:20:00,35.27,35.29,35.21,35.26,107400.0,35.27,35.29,35.21,35.26,107400.0
2009-10-20 15:30:00,35.26,35.35,35.26,35.33,130900.0,35.26,35.35,35.26,35.33,130900.0
2009-10-20 15:40:00,35.33,35.38,35.32,35.38,132000.0,35.33,35.38,35.32,35.38,132000.0
2009-10-20 15:50:00,35.38,35.42,35.38,35.41,349000.0,35.38,35.42,35.38,35.41,349000.0
2009-10-21 09:30:00,35.35,35.48,35.24,35.45,150500.0,35.35,35.48,35.24,35.45,150500.0
2009-10-21 09:40:00,35.46,35.61,35.44,35.59,159500.0,35.46,35.61,35.44,35.59,159500.0
2009-10-21 09:50:00,35.58,35.69,35.5,35.52,220500.0,35.58,35.69,35.5,35.52,220500.0
2009-10-21 10:00:00,35.52,35.63,35.49,35.59,257500.0,35.52,35.63,35.49,35.59,257500.0
2009-10-21 10:10:00,35.59,35.61,35.5,35.5,145100.0,35.59,35.61,35.5,35.5,145100.0
2009-10-21 10:20:00,35.51,35.57,35.48,35.5,98800.0,35.51,35.57,35.48,35.5,98800.0
2009-10-21 10:30:00,35.51,35.57,35.47,35.53,121600.0,35.51,35.57,35.47,35.53,121600.0
2009-10-21 10:40:00,35.53,35.59,35.4,35.4,205100.0,35.53,35.59,35.4,35.4,205100.0
2009-10-21 10:50:00,35.42,35.45,35.37,35.44,74400.0,35.42,35.45,35.37,35.44,74400.0
2009-10-21 11:00:00,35.44,35.46,35.36,35.38,87900.0,35.44,35.46,35.36,35.38,87900.0
2009-10-21 11:10:00,35.39,35.4,35.27,35.31,90800.0,35.39,35.4,35.27,35.31,90800.0
2009-10-21 11:20:00,35.3,35.44,35.3,35.44,49100.0,35.3,35.44,35.3,35.44,49100.0
2009-10-21 11:30:00,35.44,35.44,35.35,35.39,73500.0,35.44,35.44,35.35,35.39,73500.0
2009-10-21 11:40:00,35.39,35.45,35.33,35.33,119200.0,35.39,35.45,35.33,35.33,119200.0
2009-10-21 11:50:00,35.33,35.33,35.25,35.29,46100.0,35.33,35.33,35.25,35.29,46100.0
2009-10-21 12:00:00,35.29,35.33,35.17,35.17,85400.0,35.29,35.33,35.17,35.17,85400.0
2009-10-21 12:10:00,35.17,35.19,35.13,35.16,90900.0,35.17,35.19,35.13,35.16,90900.0
2009-10-21 12:20:00,35.16,35.2,35.1,35.16,97600.0,35.16,35.2,35.1,35.16,97600.0
2009-10-21 12:30:00,35.17,35.21,35.15,35.16,85100.0,35.17,35.21,35.15,35.16,85100.0
2009-10-21 12:40:00,35.16,35.24,35.16,35.22,71600.0,35.16,35.24,35.16,35.22,71600.0
2009-10-21 12:50:00,35.22,35.25,35.2,35.23,44400.0,35.22,35.25,35.2,35.23,44400.0
2009-10-21 13:00:00,35.23,35.24,35.19,35.24,31000.0,35.23,35.24,35.19,35.24,31000.0
2009-10-21 13:10:00,35.24,35.25,35.2,35.22,52700.0,35.24,35.25,35.2,35.22,52700.0
2009-10-21 13:20:00,35.22,35.24,35.19,35.2,47700.0,35.22,35.24,35.19,35.2,47700.0
2009-10-21 13:30:00,35.19,35.21,35.14,35.17,86400.0,35.19,35.21,35.14,35.17,86400.0
2009-10-21 13:40:00,35.17,35.21,35.15,35.21,74400.0,35.17,35.21,35.15,35.21,74400.0
2009-10-21 13:50:00,35.21,35.3,35.19,35.26,48300.0,35.21,35.3,35.19,35.26,48300.0
2009-10-21 14:00:00,35.26,35.26,35.22,35.24,55600.0,35.26,35.26,35.22,35.24,55600.0
2009-10-21 14:10:00,35.24,35.24,35.1,35.12,62400.0,35.24,35.24,35.1,35.12,62400.0
2009-10-21 14:20:00,35.12,35.18,35.09,35.17,47200.0,35.12,35.18,35.09,35.17,47200.0
2009-10-21 14:30:00,35.17,35.2,35.12,35.18,59400.0,35.17,35.2,35.12,35.18,59400.0
2009-10-21 14:40:00,35.17,35.24,35.14,35.2,91100.0,35.17,35.24,35.14,35.2,91100.0
2009-10-21 14:50:00,35.2,35.22,35.15,35.18,69600.0,35.2,35.22,35.15,35.18,69600.0
2009-10-21 15:00:00,35.18,35.19,35.16,35.17,86000.0,35.18,35.19,35.16,35.17,86000.0
2009-10-21 15:10:00,35.16,35.17,35.13,35.16,91700.0,35.16,35.17,35.13,35.16,91700.0
2009-10-21 15:20:00,35.16,35.16,34.96,34.99,162500.0,35.16,35.16,34.96,34.99,162500.0
2009-10-21 15:30:00,34.99,34.99,34.78,34.9,333400.0,34.99,34.99,34.78,34.9,333400.0
2009-10-21 15:40:00,34.9,34.95,34.74,34.78,272900.0,34.9,34.95,34.74,34.78,272900.0
2009-10-21 15:50:00,34.79,34.84,34.76,34.83,527700.0,34.79,34.84,34.76,34.83,527700.0
2009-10-22 09:30:00,34.56,34.69,34.38,34.41,202100.0,34.56,34.69,34.38,34.41,202100.0
2009-10-22 09:40:00,34.42,34.43,34.09,34.1,224800.0,34.42,34.43,34.09,34.1,224800.0
2009-10-22 09:50:00,34.1,34.17,34.01,34.05,192600.0,34.1,34.17,34.01,34.05,192600.0
2009-10-22 10:00:00,34.06,34.25,34.01,34.23,164000.0,34.06,34.25,34.01,34.23,164000.0
2009-10-22 10:10:00,34.23,34.3,34.19,34.29,81700.0,34.23,34.3,34.19,34.29,81700.0
2009-10-22 10:20:00,34.3,34.43,34.27,34.39,127200.0,34.3,34.43,34.27,34.39,127200.0
2009-10-22 10:30:00,34.38,34.42,34.3,34.34,77900.0,34.38,34.42,34.3,34.34,77900.0
2009-10-22 10:40:00,34.35,34.46,34.35,34.46,95200.0,34.35,34.46,34.35,34.46,95200.0
2009-10-22 10:50:00,34.46,34.68,34.46,34.67,188700.0,34.46,34.68,34.46,34.67,188700.0
2009-10-22 11:00:00,34.67,34.7,34.64,34.69,68800.0,34.67,34.7,34.64,34.69,68800.0
2009-10-22 11:10:00,34.69,34.83,34.68,34.74,136000.0,34.69,34.83,34.68,34.74,136000.0
2009-10-22 11:20:00,34.74,34.81,34.7,34.8,99600.0,34.74,34.81,34.7,34.8,99600.0
2009-10-22 11:30:00,34.8,34.88,34.79,34.84,93800.0,34.8,34.88,34.79,34.84,93800.0
2009-10-22 11:40:00,34.84,34.87,34.8,34.84,45900.0,34.84,34.87,34.8,34.84,45900.0
2009-10-22 11:50:00,34.85,34.85,34.77,34.82,86100.0,34.85,34.85,34.77,34.82,86100.0
2009-10-22 12:00:00,34.81,34.94,34.81,34.93,64600.0,34.81,34.94,34.81,34.93,64600.0
2009-10-22 12:10:00,34.94,34.95,34.85,34.85,59900.0,34.94,34.95,34.85,34.85,59900.0
2009-10-22 12:20:00,34.85,34.86,34.72,34.75,90000.0,34.85,34.86,34.72,34.75,90000.0
2009-10-22 12:30:00,34.75,34.9,34.75,34.8,119400.0,34.75,34.9,34.75,34.8,119400.0
2009-10-22 12:40:00,34.81,34.94,34.8,34.88,106900.0,34.81,34.94,34.8,34.88,106900.0
2009-10-22 12:50:00,34.89,34.94,34.88,34.93,30200.0,34.89,34.94,34.88,34.93,30200.0
2009-10-22 13:00:00,34.93,34.99,34.93,34.99,23500.0,34.93,34.99,34.93,34.99,23500.0
2009-10-22 13:10:00,34.98,34.99,34.91,34.93,41200.0,34.98,34.99,34.91,34.93,41200.0
2009-10-22 13:20:00,34.93,35.0,34.92,34.97,69100.0,34.93,35.0,34.92,34.97,69100.0
2009-10-22 13:30:00,34.97,35.02,34.94,35.0,68400.0,34.97,35.02,34.94,35.0,68400.0
2009-10-22 13:40:00,35.0,35.0,34.9,34.9,53800.0,35.0,35.0,34.9,34.9,53800.0
2009-10-22 13:50:00,34.9,34.96,34.89,34.96,50800.0,34.9,34.96,34.89,34.96,50800.0
2009-10-22 14:00:00,34.96,35.09,34.96,35.08,114600.0,34.96,35.09,34.96,35.08,114600.0
2009-10-22 14:10:00,35.08,35.16,35.05,35.11,110200.0,35.08,35.16,35.05,35.11,110200.0
2009-10-22 14:20:00,35.11,35.19,35.1,35.19,87900.0,35.11,35.19,35.1,35.19,87900.0
2009-10-22 14:30:00,35.19,35.23,35.16,35.16,119600.0,35.19,35.23,35.16,35.16,119600.0
2009-10-22 14:40:00,35.17,35.17,35.1,35.13,63200.0,35.17,35.17,35.1,35.13,63200.0
2009-10-22 14:50:00,35.13,35.17,35.09,35.17,63100.0,35.13,35.17,35.09,35.17,63100.0
2009-10-22 15:00:00,35.18,35.21,35.15,35.17,138200.0,35.18,35.21,35.15,35.17,138200.0
2009-10-22 15:10:00,35.16,35.23,35.12,35.2,125300.0,35.16,35.23,35.12,35.2,125300.0
2009-10-22 15:20:00,35.19,35.28,35.19,35.2,134500.0,35.19,35.28,35.19,35.2,134500.0
2009-10-22 15:30:00,35.2,35.23,35.19,35.2,86900.0,35.2,35.23,35.19,35.2,86900.0
2009-10-22 15:40:00,35.21,35.22,35.17,35.21,95600.0,35.21,35.22,35.17,35.21,95600.0
2009-10-22 15:50:00,35.21,35.26,35.15,35.17,322600.0,35.21,35.26,35.15,35.17,322600.0
2009-10-23 09:30:00,35.14,35.49,34.94,35.46,449500.0,35.14,35.49,34.94,35.46,449500.0
2009-10-23 09:40:00,35.47,35.5,35.35,35.45,188800.0,35.47,35.5,35.35,35.45,188800.0
2009-10-23 09:50:00,35.44,35.46,35.29,35.44,98200.0,35.44,35.46,35.29,35.44,98200.0
2009-10-23 10:00:00,35.44,35.57,35.12,35.21,141400.0,35.44,35.57,35.12,35.21,141400.0
2009-10-23 10:10:00,35.21,35.22,35.07,35.2,68000.0,35.21,35.22,35.07,35.2,68000.0
2009-10-23 10:20:00,35.2,35.27,35.14,35.21,66100.0,35.2,35.27,35.14,35.21,66100.0
2009-10-23 10:30:00,35.21,35.22,35.05,35.11,96600.0,35.21,35.22,35.05,35.11,96600.0
2009-10-23 10:40:00,35.13,35.19,35.08,35.17,140200.0,35.13,35.19,35.08,35.17,140200.0
2009-10-23 10:50:00,35.16,35.19,34.92,34.97,78600.0,35.16,35.19,34.92,34.97,78600.0
2009-10-23 11:00:00,34.96,34.99,34.87,34.94,82400.0,34.96,34.99,34.87,34.94,82400.0
2009-10-23 11:10:00,34.94,34.94,34.73,34.79,81800.0,34.94,34.94,34.73,34.79,81800.0
2009-10-23 11:20:00,34.79,34.79,34.73,34.77,76000.0,34.79,34.79,34.73,34.77,76000.0
2009-10-23 11:30:00,34.77,34.9,34.76,34.84,51300.0,34.77,34.9,34.76,34.84,51300.0
2009-10-23 11:40:00,34.84,34.87,34.8,34.84,34400.0,34.84,34.87,34.8,34.84,34400.0
2009-10-23 11:50:00,34.83,34.92,34.8,34.83,61200.0,34.83,34.92,34.8,34.83,61200.0
2009-10-23 12:00:00,34.84,34.92,34.83,34.9,40000.0,34.84,34.92,34.83,34.9,40000.0
2009-10-23 12:10:00,34.91,34.93,34.82,34.89,38700.0,34.91,34.93,34.82,34.89,38700.0
2009-10-23 12:20:00,34.89,34.89,34.82,34.88,35400.0,34.89,34.89,34.82,34.88,35400.0
2009-10-23 12:30:00,34.89,34.89,34.82,34.88,26000.0,34.89,34.89,34.82,34.88,26000.0
2009-10-23 12:40:00,34.88,34.92,34.84,34.9,43700.0,34.88,34.92,34.84,34.9,43700.0
2009-10-23 12:50:00,34.9,34.92,34.8,34.8,46500.0,34.9,34.92,34.8,34.8,46500.0
2009-10-23 13:00:00,34.8,34.81,34.75,34.77,56100.0,34.8,34.81,34.75,34.77,56100.0
2009-10-23 13:10:00,34.77,34.84,34.76,34.79,30600.0,34.77,34.84,34.76,34.79,30600.0
2009-10-23 13:20:00,34.79,34.79,34.68,34.72,48700.0,34.79,34.79,34.68,34.72,48700.0
2009-10-23 13:30:00,34.71,34.72,34.56,34.6,124300.0,34.71,34.72,34.56,34.6,124300.0
2009-10-23 13:40:00,34.61,34.66,34.59,34.65,57900.0,34.61,34.66,34.59,34.65,57900.0
2009-10-23 13:50:00,34.66,34.74,34.65,34.67,29100.0,34.66,34.74,34.65,34.67,29100.0
2009-10-23 14:00:00,34.66,34.71,34.6,34.7,67800.0,34.66,34.71,34.6,34.7,67800.0
2009-10-23 14:10:00,34.7,34.74,34.68,34.74,48600.0,34.7,34.74,34.68,34.74,48600.0
2009-10-23 14:20:00,34.74,34.84,34.74,34.79,36500.0,34.74,34.84,34.74,34.79,36500.0
2009-10-23 14:30:00,34.79,34.8,34.72,34.79,32700.0,34.79,34.8,34.72,34.79,32700.0
2009-10-23 14:40:00,34.79,34.83,34.76,34.77,41400.0,34.79,34.83,34.76,34.77,41400.0
2009-10-23 14:50:00,34.77,34.78,34.69,34.7,51900.0,34.77,34.78,34.69,34.7,51900.0
2009-10-23 15:00:00,34.7,34.76,34.66,34.72,74900.0,34.7,34.76,34.66,34.72,74900.0
2009-10-23 15:10:00,34.72,34.79,34.71,34.76,77900.0,34.72,34.79,34.71,34.76,77900.0
2009-10-23 15:20:00,34.77,34.8,34.7,34.74,66000.0,34.77,34.8,34.7,34.74,66000.0
2009-10-23 15:30:00,34.74,34.74,34.65,34.67,96400.0,34.74,34.74,34.65,34.67,96400.0
2009-10-23 15:40:00,34.68,34.7,34.62,34.7,145000.0,34.68,34.7,34.62,34.7,145000.0
2009-10-23 15:50:00,34.7,34.78,34.7,34.76,320100.0,34.7,34.78,34.7,34.76,320100.0
2009-10-26 09:30:00,34.61,34.97,34.61,34.95,218600.0,34.61,34.97,34.61,34.95,218600.0
2009-10-26 09:40:00,34.96,35.23,34.89,35.13,140200.0,34.96,35.23,34.89,35.13,140200.0
2009-10-26 09:50:00,35.12,35.31,35.12,35.26,119900.0,35.12,35.31,35.12,35.26,119900.0
2009-10-26 10:00:00,35.27,35.39,35.16,35.18,193800.0,35.27,35.39,35.16,35.18,193800.0
2009-10-26 10:10:00,35.18,35.22,35.1,35.11,191000.0,35.18,35.22,35.1,35.11,191000.0
2009-10-26 10:20:00,35.11,35.17,35.06,35.06,50600.0,35.11,35.17,35.06,35.06,50600.0
2009-10-26 10:30:00,35.05,35.14,35.03,35.09,59000.0,35.05,35.14,35.03,35.09,59000.0
2009-10-26 10:40:00,35.09,35.21,35.09,35.18,85500.0,35.09,35.21,35.09,35.18,85500.0
2009-10-26 10:50:00,35.18,35.18,35.1,35.17,130700.0,35.18,35.18,35.1,35.17,130700.0
2009-10-26 11:00:00,35.17,35.25,35.13,35.17,89800.0,35.17,35.25,35.13,35.17,89800.0
2009-10-26 11:10:00,35.18,35.24,35.08,35.11,78700.0,35.18,35.24,35.08,35.11,78700.0
2009-10-26 11:20:00,35.11,35.17,35.07,35.08,67800.0,35.11,35.17,35.07,35.08,67800.0
2009-10-26 11:30:00,35.08,35.08,34.64,34.72,228300.0,35.08,35.08,34.64,34.72,228300.0
2009-10-26 11:40:00,34.74,34.77,34.57,34.61,121400.0,34.74,34.77,34.57,34.61,121400.0
2009-10-26 11:50:00,34.61,34.63,34.48,34.48,120600.0,34.61,34.63,34.48,34.48,120600.0
2009-10-26 12:00:00,34.49,34.53,34.37,34.5,147100.0,34.49,34.53,34.37,34.5,147100.0
2009-10-26 12:10:00,34.51,34.59,34.49,34.59,43800.0,34.51,34.59,34.49,34.59,43800.0
2009-10-26 12:20:00,34.59,34.6,34.5,34.54,52300.0,34.59,34.6,34.5,34.54,52300.0
2009-10-26 12:30:00,34.54,34.58,34.5,34.57,50000.0,34.54,34.58,34.5,34.57,50000.0
2009-10-26 12:40:00,34.57,34.58,34.48,34.53,52100.0,34.57,34.58,34.48,34.53,52100.0
2009-10-26 12:50:00,34.53,34.66,34.52,34.59,44700.0,34.53,34.66,34.52,34.59,44700.0
2009-10-26 13:00:00,34.59,34.59,34.5,34.5,38600.0,34.59,34.59,34.5,34.5,38600.0
2009-10-26 13:10:00,34.5,34.52,34.39,34.4,68500.0,34.5,34.52,34.39,34.4,68500.0
2009-10-26 13:20:00,34.4,34.43,34.35,34.38,65000.0,34.4,34.43,34.35,34.38,65000.0
2009-10-26 13:30:00,34.39,34.52,34.33,34.47,84500.0,34.39,34.52,34.33,34.47,84500.0
2009-10-26 13:40:00,34.47,34.55,34.46,34.48,59200.0,34.47,34.55,34.46,34.48,59200.0
2009-10-26 13:50:00,34.48,34.49,34.44,34.44,52900.0,34.48,34.49,34.44,34.44,52900.0
2009-10-26 14:00:00,34.44,34.54,34.42,34.45,76300.0,34.44,34.54,34.42,34.45,76300.0
2009-10-26 14:10:00,34.45,34.48,34.38,34.4,56500.0,34.45,34.48,34.38,34.4,56500.0
2009-10-26 14:20:00,34.4,34.47,34.38,34.47,36800.0,34.4,34.47,34.38,34.47,36800.0
2009-10-26 14:30:00,34.46,34.48,34.34,34.4,74000.0,34.46,34.48,34.34,34.4,74000.0
2009-10-26 14:40:00,34.4,34.41,34.3,34.3,76400.0,34.4,34.41,34.3,34.3,76400.0
2009-10-26 14:50:00,34.3,34.45,34.3,34.39,65400.0,34.3,34.45,34.3,34.39,65400.0
2009-10-26 15:00:00,34.39,34.47,34.37,34.39,60000.0,34.39,34.47,34.37,34.39,60000.0
2009-10-26 15:10:00,34.4,34.49,34.39,34.47,69300.0,34.4,34.49,34.39,34.47,69300.0
2009-10-26 15:20:00,34.46,34.46,34.33,34.33,139100.0,34.46,34.46,34.33,34.33,139100.0
2009-10-26 15:30:00,34.34,34.42,34.31,34.41,139600.0,34.34,34.42,34.31,34.41,139600.0
2009-10-26 15:40:00,34.4,34.58,34.39,34.57,99300.0,34.4,34.58,34.39,34.57,99300.0
2009-10-26 15:50:00,34.57,34.59,34.44,34.45,313600.0,34.57,34.59,34.44,34.45,313600.0
2009-10-27 09:30:00,34.58,34.91,34.54,34.69,116600.0,34.58,34.91,34.54,34.69,116600.0
2009-10-27 09:40:00,34.71,34.76,34.53,34.7,71100.0,34.71,34.76,34.53,34.7,71100.0
2009-10-27 09:50:00,34.7,34.82,34.62,34.66,84700.0,34.7,34.82,34.62,34.66,84700.0
2009-10-27 10:00:00,34.61,34.64,34.15,34.35,250900.0,34.61,34.64,34.15,34.35,250900.0
2009-10-27 10:10:00,34.36,34.48,34.35,34.46,136500.0,34.36,34.48,34.35,34.46,136500.0
2009-10-27 10:20:00,34.47,34.53,34.39,34.52,87000.0,34.47,34.53,34.39,34.52,87000.0
2009-10-27 10:30:00,34.53,34.54,34.44,34.5,75100.0,34.53,34.54,34.44,34.5,75100.0
2009-10-27 10:40:00,34.51,34.67,34.51,34.59,172500.0,34.51,34.67,34.51,34.59,172500.0
2009-10-27 10:50:00,34.6,34.6,34.36,34.41,59700.0,34.6,34.6,34.36,34.41,59700.0
2009-10-27 11:00:00,34.4,34.4,34.17,34.24,117500.0,34.4,34.4,34.17,34.24,117500.0
2009-10-27 11:10:00,34.22,34.29,34.21,34.28,36700.0,34.22,34.29,34.21,34.28,36700.0
2009-10-27 11:20:00,34.28,34.33,34.22,34.33,71500.0,34.28,34.33,34.22,34.33,71500.0
2009-10-27 11:30:00,34.33,34.4,34.31,34.38,57500.0,34.33,34.4,34.31,34.38,57500.0
2009-10-27 11:40:00,34.38,34.4,34.27,34.39,54800.0,34.38,34.4,34.27,34.39,54800.0
2009-10-27 11:50:00,34.4,34.4,34.28,34.35,92400.0,34.4,34.4,34.28,34.35,92400.0
2009-10-27 12:00:00,34.35,34.35,34.23,34.23,52000.0,34.35,34.35,34.23,34.23,52000.0
2009-10-27 12:10:00,34.24,34.28,34.2,34.25,34500.0,34.24,34.28,34.2,34.25,34500.0
2009-10-27 12:20:00,34.24,34.26,34.15,34.16,36700.0,34.24,34.26,34.15,34.16,36700.0
2009-10-27 12:30:00,34.15,34.17,34.12,34.16,45300.0,34.15,34.17,34.12,34.16,45300.0
2009-10-27 12:40:00,34.16,34.24,34.16,34.24,40200.0,34.16,34.24,34.16,34.24,40200.0
2009-10-27 12:50:00,34.24,34.24,34.09,34.16,68700.0,34.24,34.24,34.09,34.16,68700.0
2009-10-27 13:00:00,34.16,34.21,34.08,34.11,62200.0,34.16,34.21,34.08,34.11,62200.0
2009-10-27 13:10:00,34.12,34.17,34.0,34.0,95100.0,34.12,34.17,34.0,34.0,95100.0
2009-10-27 13:20:00,34.0,34.02,33.85,33.87,100400.0,34.0,34.02,33.85,33.87,100400.0
2009-10-27 13:30:00,33.86,33.95,33.79,33.91,42100.0,33.86,33.95,33.79,33.91,42100.0
2009-10-27 13:40:00,33.93,34.01,33.93,33.98,39500.0,33.93,34.01,33.93,33.98,39500.0
2009-10-27 13:50:00,33.97,34.0,33.9,33.94,42000.0,33.97,34.0,33.9,33.94,42000.0
2009-10-27 14:00:00,33.94,33.96,33.89,33.94,32100.0,33.94,33.96,33.89,33.94,32100.0
2009-10-27 14:10:00,33.95,34.09,33.95,34.07,38700.0,33.95,34.09,33.95,34.07,38700.0
2009-10-27 14:20:00,34.08,34.14,34.04,34.09,47000.0,34.08,34.14,34.04,34.09,47000.0
2009-10-27 14:30:00,34.1,34.11,33.99,34.0,63000.0,34.1,34.11,33.99,34.0,63000.0
2009-10-27 14:40:00,34.0,34.01,33.97,33.99,75700.0,34.0,34.01,33.97,33.99,75700.0
2009-10-27 14:50:00,34.01,34.08,33.99,34.01,299200.0,34.01,34.08,33.99,34.01,299200.0
2009-10-27 15:00:00,34.01,34.03,33.96,33.97,116200.0,34.01,34.03,33.96,33.97,116200.0
2009-10-27 15:10:00,33.97,34.0,33.9,33.99,106500.0,33.97,34.0,33.9,33.99,106500.0
2009-10-27 15:20:00,33.99,34.01,33.91,33.92,112000.0,33.99,34.01,33.91,33.92,112000.0
2009-10-27 15:30:00,33.92,33.95,33.83,33.88,198400.0,33.92,33.95,33.83,33.88,198400.0
2009-10-27 15:40:00,33.88,34.0,33.87,33.95,214200.0,33.88,34.0,33.87,33.95,214200.0
2009-10-27 15:50:00,33.96,33.99,33.9,33.95,387600.0,33.96,33.99,33.9,33.95,387600.0
2009-10-28 09:30:00,33.65,33.79,33.34,33.67,157800.0,33.65,33.79,33.34,33.67,157800.0
2009-10-28 09:40:00,33.67,33.76,33.56,33.64,94400.0,33.67,33.76,33.56,33.64,94400.0
2009-10-28 09:50:00,33.63,33.71,33.58,33.66,59900.0,33.63,33.71,33.58,33.66,59900.0
2009-10-28 10:00:00,33.67,33.67,33.42,33.59,135900.0,33.67,33.67,33.42,33.59,135900.0
2009-10-28 10:10:00,33.58,33.71,33.53,33.58,85800.0,33.58,33.71,33.53,33.58,85800.0
2009-10-28 10:20:00,33.58,33.6,33.46,33.47,64700.0,33.58,33.6,33.46,33.47,64700.0
2009-10-28 10:30:00,33.47,33.53,33.45,33.5,93100.0,33.47,33.53,33.45,33.5,93100.0
2009-10-28 10:40:00,33.5,33.52,33.34,33.37,59000.0,33.5,33.52,33.34,33.37,59000.0
2009-10-28 10:50:00,33.37,33.38,33.22,33.35,118200.0,33.37,33.38,33.22,33.35,118200.0
2009-10-28 11:00:00,33.35,33.37,33.28,33.36,64500.0,33.35,33.37,33.28,33.36,64500.0
2009-10-28 11:10:00,33.36,33.5,33.34,33.5,85400.0,33.36,33.5,33.34,33.5,85400.0
2009-10-28 11:20:00,33.5,33.5,33.39,33.43,83300.0,33.5,33.5,33.39,33.43,83300.0
2009-10-28 11:30:00,33.43,33.47,33.38,33.44,126400.0,33.43,33.47,33.38,33.44,126400.0
2009-10-28 11:40:00,33.44,33.49,33.4,33.45,75900.0,33.44,33.49,33.4,33.45,75900.0
2009-10-28 11:50:00,33.45,33.55,33.45,33.49,91900.0,33.45,33.55,33.45,33.49,91900.0
2009-10-28 12:00:00,33.49,33.56,33.49,33.53,47000.0,33.49,33.56,33.49,33.53,47000.0
2009-10-28 12:10:00,33.53,33.55,33.45,33.46,38900.0,33.53,33.55,33.45,33.46,38900.0
2009-10-28 12:20:00,33.45,33.45,33.31,33.35,56500.0,33.45,33.45,33.31,33.35,56500.0
2009-10-28 12:30:00,33.36,33.38,33.25,33.28,38300.0,33.36,33.38,33.25,33.28,38300.0
2009-10-28 12:40:00,33.27,33.37,33.25,33.34,38100.0,33.27,33.37,33.25,33.34,38100.0
2009-10-28 12:50:00,33.34,33.34,33.2,33.28,46900.0,33.34,33.34,33.2,33.28,46900.0
2009-10-28 13:00:00,33.28,33.37,33.24,33.35,54800.0,33.28,33.37,33.24,33.35,54800.0
2009-10-28 13:10:00,33.36,33.52,33.35,33.46,77200.0,33.36,33.52,33.35,33.46,77200.0
2009-10-28 13:20:00,33.46,33.54,33.41,33.43,45900.0,33.46,33.54,33.41,33.43,45900.0
2009-10-28 13:30:00,33.43,33.47,33.38,33.38,29800.0,33.43,33.47,33.38,33.38,29800.0
2009-10-28 13:40:00,33.39,33.46,33.3,33.3,84100.0,33.39,33.46,33.3,33.3,84100.0
2009-10-28 13:50:00,33.3,33.31,33.23,33.27,78200.0,33.3,33.31,33.23,33.27,78200.0
2009-10-28 14:00:00,33.25,33.25,33.19,33.21,69400.0,33.25,33.25,33.19,33.21,69400.0
2009-10-28 14:10:00,33.22,33.23,33.1,33.11,69600.0,33.22,33.23,33.1,33.11,69600.0
2009-10-28 14:20:00,33.11,33.12,33.02,33.07,144200.0,33.11,33.12,33.02,33.07,144200.0
2009-10-28 14:30:00,33.07,33.08,32.93,32.95,173300.0,33.07,33.08,32.93,32.95,173300.0
2009-10-28 14:40:00,32.95,32.97,32.86,32.9,287000.0,32.95,32.97,32.86,32.9,287000.0
2009-10-28 14:50:00,32.9,32.99,32.8,32.8,442300.0,32.9,32.99,32.8,32.8,442300.0
2009-10-28 15:00:00,32.79,32.9,32.77,32.89,271500.0,32.79,32.9,32.77,32.89,271500.0
2009-10-28 15:10:00,32.9,32.9,32.84,32.84,271900.0,32.9,32.9,32.84,32.84,271900.0
2009-10-28 15:20:00,32.84,32.86,32.79,32.86,253100.0,32.84,32.86,32.79,32.86,253100.0
2009-10-28 15:30:00,32.86,32.86,32.73,32.73,212900.0,32.86,32.86,32.73,32.73,212900.0
2009-10-28 15:40:00,32.74,32.83,32.7,32.82,483000.0,32.74,32.83,32.7,32.82,483000.0
2009-10-28 15:50:00,32.83,32.86,32.79,32.81,752600.0,32.83,32.86,32.79,32.81,752600.0
2009-10-29 09:30:00,33.18,33.18,32.91,32.96,353400.0,33.18,33.18,32.91,32.96,353400.0
2009-10-29 09:40:00,32.98,33.0,32.7,32.89,188500.0,32.98,33.0,32.7,32.89,188500.0
2009-10-29 09:50:00,32.9,33.07,32.88,33.06,141700.0,32.9,33.07,32.88,33.06,141700.0
2009-10-29 10:00:00,33.05,33.33,33.04,33.29,249500.0,33.05,33.33,33.04,33.29,249500.0
2009-10-29 10:10:00,33.29,33.3,33.15,33.22,105600.0,33.29,33.3,33.15,33.22,105600.0
2009-10-29 10:20:00,33.22,33.3,33.13,33.19,137700.0,33.22,33.3,33.13,33.19,137700.0
2009-10-29 10:30:00,33.19,33.25,33.12,33.21,153700.0,33.19,33.25,33.12,33.21,153700.0
2009-10-29 10:40:00,33.22,33.23,33.07,33.08,133000.0,33.22,33.23,33.07,33.08,133000.0
2009-10-29 10:50:00,33.08,33.11,32.97,33.0,175300.0,33.08,33.11,32.97,33.0,175300.0
2009-10-29 11:00:00,33.0,33.08,32.97,33.08,349100.0,33.0,33.08,32.97,33.08,349100.0
2009-10-29 11:10:00,33.08,33.08,32.99,32.99,248100.0,33.08,33.08,32.99,32.99,248100.0
2009-10-29 11:20:00,32.99,33.06,32.98,32.99,167000.0,32.99,33.06,32.98,32.99,167000.0
2009-10-29 11:30:00,32.99,33.01,32.93,32.94,116900.0,32.99,33.01,32.93,32.94,116900.0
2009-10-29 11:40:00,32.94,32.95,32.81,32.89,129200.0,32.94,32.95,32.81,32.89,129200.0
2009-10-29 11:50:00,32.89,33.0,32.88,33.0,118100.0,32.89,33.0,32.88,33.0,118100.0
2009-10-29 12:00:00,33.0,33.0,32.9,32.92,121200.0,33.0,33.0,32.9,32.92,121200.0
2009-10-29 12:10:00,32.92,32.92,32.9,32.92,60900.0,32.92,32.92,32.9,32.92,60900.0
2009-10-29 12:20:00,32.91,32.97,32.9,32.97,214900.0,32.91,32.97,32.9,32.97,214900.0
2009-10-29 12:30:00,32.97,33.15,32.97,33.13,89400.0,32.97,33.15,32.97,33.13,89400.0
2009-10-29 12:40:00,33.13,33.26,33.12,33.23,192600.0,33.13,33.26,33.12,33.23,192600.0
2009-10-29 12:50:00,33.23,33.26,33.22,33.25,91600.0,33.23,33.26,33.22,33.25,91600.0
2009-10-29 13:00:00,33.25,33.26,33.22,33.23,93200.0,33.25,33.26,33.22,33.23,93200.0
2009-10-29 13:10:00,33.24,33.26,33.23,33.26,51700.0,33.24,33.26,33.23,33.26,51700.0
2009-10-29 13:20:00,33.25,33.29,33.23,33.28,82300.0,33.25,33.29,33.23,33.28,82300.0
2009-10-29 13:30:00,33.28,33.41,33.28,33.39,134800.0,33.28,33.41,33.28,33.39,134800.0
2009-10-29 13:40:00,33.38,33.45,33.36,33.41,142400.0,33.38,33.45,33.36,33.41,142400.0
2009-10-29 13:50:00,33.41,33.51,33.4,33.49,137800.0,33.41,33.51,33.4,33.49,137800.0
2009-10-29 14:00:00,33.5,33.5,33.4,33.43,81000.0,33.5,33.5,33.4,33.43,81000.0
2009-10-29 14:10:00,33.43,33.46,33.36,33.37,151600.0,33.43,33.46,33.36,33.37,151600.0
2009-10-29 14:20:00,33.38,33.43,33.35,33.43,58300.0,33.38,33.43,33.35,33.43,58300.0
2009-10-29 14:30:00,33.43,33.5,33.41,33.47,248900.0,33.43,33.5,33.41,33.47,248900.0
2009-10-29 14:40:00,33.47,33.56,33.47,33.54,68900.0,33.47,33.56,33.47,33.54,68900.0
2009-10-29 14:50:00,33.54,33.62,33.53,33.57,110000.0,33.54,33.62,33.53,33.57,110000.0
2009-10-29 15:00:00,33.58,33.65,33.57,33.64,95500.0,33.58,33.65,33.57,33.64,95500.0
2009-10-29 15:10:00,33.63,33.68,33.58,33.58,133900.0,33.63,33.68,33.58,33.58,133900.0
2009-10-29 15:20:00,33.59,33.63,33.58,33.6,118800.0,33.59,33.63,33.58,33.6,118800.0
2009-10-29 15:30:00,33.6,33.61,33.54,33.58,157000.0,33.6,33.61,33.54,33.58,157000.0
2009-10-29 15:40:00,33.58,33.59,33.48,33.51,165000.0,33.58,33.59,33.48,33.51,165000.0
2009-10-29 15:50:00,33.51,33.6,33.46,33.55,472800.0,33.51,33.6,33.46,33.55,472800.0
2009-10-30 09:30:00,33.4,33.53,33.36,33.45,118500.0,33.4,33.53,33.36,33.45,118500.0
2009-10-30 09:40:00,33.45,33.54,33.26,33.33,141000.0,33.45,33.54,33.26,33.33,141000.0
2009-10-30 09:50:00,33.34,33.4,33.18,33.33,179500.0,33.34,33.4,33.18,33.33,179500.0
2009-10-30 10:00:00,33.32,33.65,33.31,33.64,155400.0,33.32,33.65,33.31,33.64,155400.0
2009-10-30 10:10:00,33.64,33.68,33.52,33.54,131900.0,33.64,33.68,33.52,33.54,131900.0
2009-10-30 10:20:00,33.54,33.66,33.5,33.65,104900.0,33.54,33.66,33.5,33.65,104900.0
2009-10-30 10:30:00,33.64,33.64,33.53,33.61,104000.0,33.64,33.64,33.53,33.61,104000.0
2009-10-30 10:40:00,33.61,33.73,33.58,33.72,89000.0,33.61,33.73,33.58,33.72,89000.0
2009-10-30 10:50:00,33.73,33.86,33.72,33.83,104000.0,33.73,33.86,33.72,33.83,104000.0
2009-10-30 11:00:00,33.83,33.87,33.74,33.75,117800.0,33.83,33.87,33.74,33.75,117800.0
2009-10-30 11:10:00,33.77,33.81,33.74,33.78,89500.0,33.77,33.81,33.74,33.78,89500.0
2009-10-30 11:20:00,33.79,33.86,33.66,33.73,114500.0,33.79,33.86,33.66,33.73,114500.0
2009-10-30 11:30:00,33.73,33.76,33.51,33.56,118000.0,33.73,33.76,33.51,33.56,118000.0
2009-10-30 11:40:00,33.57,33.58,33.4,33.4,85900.0,33.57,33.58,33.4,33.4,85900.0
2009-10-30 11:50:00,33.41,33.42,33.16,33.26,131200.0,33.41,33.42,33.16,33.26,131200.0
2009-10-30 12:00:00,33.26,33.37,33.25,33.35,74400.0,33.26,33.37,33.25,33.35,74400.0
2009-10-30 12:10:00,33.35,33.36,33.23,33.24,82000.0,33.35,33.36,33.23,33.24,82000.0
2009-10-30 12:20:00,33.24,33.25,33.01,33.03,88200.0,33.24,33.25,33.01,33.03,88200.0
2009-10-30 12:30:00,33.04,33.17,33.03,33.15,79000.0,33.04,33.17,33.03,33.15,79000.0
2009-10-30 12:40:00,33.15,33.22,32.92,32.99,135400.0,33.15,33.22,32.92,32.99,135400.0
2009-10-30 12:50:00,33.0,33.09,32.97,32.98,125700.0,33.0,33.09,32.97,32.98,125700.0
2009-10-30 13:00:00,32.99,33.11,32.98,33.06,46000.0,32.99,33.11,32.98,33.06,46000.0
2009-10-30 13:10:00,33.06,33.16,33.04,33.07,58200.0,33.06,33.16,33.04,33.07,58200.0
2009-10-30 13:20:00,33.08,33.1,32.96,33.03,65300.0,33.08,33.1,32.96,33.03,65300.0
2009-10-30 13:30:00,33.04,33.05,32.85,32.94,93500.0,33.04,33.05,32.85,32.94,93500.0
2009-10-30 13:40:00,32.94,33.07,32.93,33.05,66600.0,32.94,33.07,32.93,33.05,66600.0
2009-10-30 13:50:00,33.05,33.05,32.97,33.03,62200.0,33.05,33.05,32.97,33.03,62200.0
2009-10-30 14:00:00,33.03,33.22,33.02,33.13,150700.0,33.03,33.22,33.02,33.13,150700.0
2009-10-30 14:10:00,33.13,33.15,33.01,33.13,124300.0,33.13,33.15,33.01,33.13,124300.0
2009-10-30 14:20:00,33.13,33.14,33.01,33.07,109800.0,33.13,33.14,33.01,33.07,109800.0
2009-10-30 14:30:00,33.06,33.06,32.91,32.97,80500.0,33.06,33.06,32.91,32.97,80500.0
2009-10-30 14:40:00,32.98,33.06,32.95,32.99,115300.0,32.98,33.06,32.95,32.99,115300.0
2009-10-30 14:50:00,32.97,33.07,32.95,33.07,158400.0,32.97,33.07,32.95,33.07,158400.0
2009-10-30 15:00:00,33.07,33.08,32.86,32.92,219300.0,33.07,33.08,32.86,32.92,219300.0
2009-10-30 15:10:00,32.92,33.05,32.92,32.95,186000.0,32.92,33.05,32.92,32.95,186000.0
2009-10-30 15:20:00,32.96,33.05,32.94,33.03,174300.0,32.96,33.05,32.94,33.03,174300.0
2009-10-30 15:30:00,33.02,33.12,32.96,33.01,243000.0,33.02,33.12,32.96,33.01,243000.0
2009-10-30 15:40:00,33.01,33.12,33.01,33.09,176200.0,33.01,33.12,33.01,33.09,176200.0
2009-10-30 15:50:00,33.09,33.12,32.88,32.89,532600.0,33.09,33.12,32.88,32.89,532600.0
2009-11-02 09:30:00,32.71,32.81,32.52,32.58,175600.0,32.71,32.81,32.52,32.58,175600.0
2009-11-02 09:40:00,32.57,32.7,32.47,32.5,145100.0,32.57,32.7,32.47,32.5,145100.0
2009-11-02 09:50:00,32.49,32.64,32.47,32.58,153800.0,32.49,32.64,32.47,32.58,153800.0
2009-11-02 10:00:00,32.58,32.99,32.58,32.75,239600.0,32.58,32.99,32.58,32.75,239600.0
2009-11-02 10:10:00,32.75,32.95,32.67,32.93,183400.0,32.75,32.95,32.67,32.93,183400.0
2009-11-02 10:20:00,32.94,33.0,32.81,32.93,113300.0,32.94,33.0,32.81,32.93,113300.0
2009-11-02 10:30:00,32.95,33.1,32.94,33.05,146100.0,32.95,33.1,32.94,33.05,146100.0
2009-11-02 10:40:00,33.05,33.05,32.81,32.92,82800.0,33.05,33.05,32.81,32.92,82800.0
2009-11-02 10:50:00,32.92,32.99,32.78,32.8,65000.0,32.92,32.99,32.78,32.8,65000.0
2009-11-02 11:00:00,32.8,32.95,32.73,32.95,93300.0,32.8,32.95,32.73,32.95,93300.0
2009-11-02 11:10:00,32.94,33.0,32.85,32.95,71700.0,32.94,33.0,32.85,32.95,71700.0
2009-11-02 11:20:00,32.97,33.0,32.88,32.98,77600.0,32.97,33.0,32.88,32.98,77600.0
2009-11-02 11:30:00,32.99,33.0,32.88,32.89,54400.0,32.99,33.0,32.88,32.89,54400.0
2009-11-02 11:40:00,32.9,32.94,32.87,32.93,78600.0,32.9,32.94,32.87,32.93,78600.0
2009-11-02 11:50:00,32.94,33.0,32.89,32.91,62000.0,32.94,33.0,32.89,32.91,62000.0
2009-11-02 12:00:00,32.91,32.92,32.8,32.85,52100.0,32.91,32.92,32.8,32.85,52100.0
2009-11-02 12:10:00,32.85,32.89,32.76,32.88,57100.0,32.85,32.89,32.76,32.88,57100.0
2009-11-02 12:20:00,32.89,32.95,32.86,32.93,46000.0,32.89,32.95,32.86,32.93,46000.0
2009-11-02 12:30:00,32.93,32.96,32.78,32.83,51300.0,32.93,32.96,32.78,32.83,51300.0
2009-11-02 12:40:00,32.82,32.83,32.66,32.73,68600.0,32.82,32.83,32.66,32.73,68600.0
2009-11-02 12:50:00,32.73,32.74,32.47,32.53,183100.0,32.73,32.74,32.47,32.53,183100.0
2009-11-02 13:00:00,32.53,32.73,32.5,32.73,74400.0,32.53,32.73,32.5,32.73,74400.0
2009-11-02 13:10:00,32.73,32.73,32.54,32.64,97500.0,32.73,32.73,32.54,32.64,97500.0
2009-11-02 13:20:00,32.64,32.76,32.62,32.73,65100.0,32.64,32.76,32.62,32.73,65100.0
2009-11-02 13:30:00,32.72,32.72,32.57,32.63,63100.0,32.72,32.72,32.57,32.63,63100.0
2009-11-02 13:40:00,32.64,32.68,32.58,32.6,86400.0,32.64,32.68,32.58,32.6,86400.0
2009-11-02 13:50:00,32.59,32.62,32.5,32.51,100200.0,32.59,32.62,32.5,32.51,100200.0
2009-11-02 14:00:00,32.51,32.54,32.37,32.42,99400.0,32.51,32.54,32.37,32.42,99400.0
2009-11-02 14:10:00,32.43,32.55,32.42,32.47,81900.0,32.43,32.55,32.42,32.47,81900.0
2009-11-02 14:20:00,32.47,32.71,32.47,32.71,87100.0,32.47,32.71,32.47,32.71,87100.0
2009-11-02 14:30:00,32.71,32.72,32.63,32.67,88600.0,32.71,32.72,32.63,32.67,88600.0
2009-11-02 14:40:00,32.68,32.79,32.67,32.74,90000.0,32.68,32.79,32.67,32.74,90000.0
2009-11-02 14:50:00,32.74,32.83,32.67,32.77,121700.0,32.74,32.83,32.67,32.77,121700.0
2009-11-02 15:00:00,32.77,32.87,32.71,32.72,103700.0,32.77,32.87,32.71,32.72,103700.0
2009-11-02 15:10:00,32.73,32.78,32.61,32.63,158800.0,32.73,32.78,32.61,32.63,158800.0
2009-11-02 15:20:00,32.63,32.72,32.6,32.69,86000.0,32.63,32.72,32.6,32.69,86000.0
2009-11-02 15:30:00,32.69,32.82,32.67,32.8,178500.0,32.69,32.82,32.67,32.8,178500.0
2009-11-02 15:40:00,32.79,32.87,32.76,32.8,156600.0,32.79,32.87,32.76,32.8,156600.0
2009-11-02 15:50:00,32.8,32.89,32.79,32.88,387100.0,32.8,32.89,32.79,32.88,387100.0
2009-11-03 09:30:00,32.72,32.72,32.4,32.55,91100.0,32.72,32.72,32.4,32.55,91100.0
2009-11-03 09:40:00,32.57,32.66,32.43,32.49,87300.0,32.57,32.66,32.43,32.49,87300.0
2009-11-03 09:50:00,32.43,32.63,32.39,32.51,136500.0,32.43,32.63,32.39,32.51,136500.0
2009-11-03 10:00:00,32.51,32.67,32.37,32.66,207900.0,32.51,32.67,32.37,32.66,207900.0
2009-11-03 10:10:00,32.66,32.7,32.54,32.61,173000.0,32.66,32.7,32.54,32.61,173000.0
2009-11-03 10:20:00,32.61,32.67,32.57,32.58,78100.0,32.61,32.67,32.57,32.58,78100.0
2009-11-03 10:30:00,32.58,32.73,32.58,32.61,165700.0,32.58,32.73,32.58,32.61,165700.0
2009-11-03 10:40:00,32.62,32.8,32.61,32.75,61900.0,32.62,32.8,32.61,32.75,61900.0
2009-11-03 10:50:00,32.74,32.79,32.69,32.71,95100.0,32.74,32.79,32.69,32.71,95100.0
2009-11-03 11:00:00,32.72,32.8,32.68,32.76,212900.0,32.72,32.8,32.68,32.76,212900.0
2009-11-03 11:10:00,32.75,32.79,32.7,32.73,47100.0,32.75,32.79,32.7,32.73,47100.0
2009-11-03 11:20:00,32.73,32.75,32.65,32.69,50700.0,32.73,32.75,32.65,32.69,50700.0
2009-11-03 11:30:00,32.69,32.73,32.6,32.65,72100.0,32.69,32.73,32.6,32.65,72100.0
2009-11-03 11:40:00,32.65,32.7,32.61,32.67,43300.0,32.65,32.7,32.61,32.67,43300.0
2009-11-03 11:50:00,32.67,32.74,32.65,32.69,36600.0,32.67,32.74,32.65,32.69,36600.0
2009-11-03 12:00:00,32.69,32.8,32.69,32.79,251300.0,32.69,32.8,32.69,32.79,251300.0
2009-11-03 12:10:00,32.8,32.8,32.7,32.7,61400.0,32.8,32.8,32.7,32.7,61400.0
2009-11-03 12:20:00,32.71,32.86,32.71,32.82,130800.0,32.71,32.86,32.71,32.82,130800.0
2009-11-03 12:30:00,32.82,32.98,32.77,32.89,989200.0,32.82,32.98,32.77,32.89,989200.0
2009-11-03 12:40:00,32.9,32.94,32.8,32.82,66000.0,32.9,32.94,32.8,32.82,66000.0
2009-11-03 12:50:00,32.83,32.88,32.81,32.82,36000.0,32.83,32.88,32.81,32.82,36000.0
2009-11-03 13:00:00,32.82,32.91,32.81,32.81,112100.0,32.82,32.91,32.81,32.81,112100.0
2009-11-03 13:10:00,32.81,32.83,32.75,32.78,67300.0,32.81,32.83,32.75,32.78,67300.0
2009-11-03 13:20:00,32.77,32.77,32.64,32.67,134900.0,32.77,32.77,32.64,32.67,134900.0
2009-11-03 13:30:00,32.67,32.7,32.62,32.68,73600.0,32.67,32.7,32.62,32.68,73600.0
2009-11-03 13:40:00,32.68,32.68,32.6,32.66,42000.0,32.68,32.68,32.6,32.66,42000.0
2009-11-03 13:50:00,32.67,32.69,32.59,32.65,70600.0,32.67,32.69,32.59,32.65,70600.0
2009-11-03 14:00:00,32.65,32.7,32.65,32.68,92100.0,32.65,32.7,32.65,32.68,92100.0
2009-11-03 14:10:00,32.68,32.73,32.68,32.7,57000.0,32.68,32.73,32.68,32.7,57000.0
2009-11-03 14:20:00,32.7,32.74,32.68,32.68,197800.0,32.7,32.74,32.68,32.68,197800.0
2009-11-03 14:30:00,32.69,32.74,32.56,32.6,90900.0,32.69,32.74,32.56,32.6,90900.0
2009-11-03 14:40:00,32.61,32.76,32.61,32.74,247700.0,32.61,32.76,32.61,32.74,247700.0
2009-11-03 14:50:00,32.73,32.73,32.64,32.71,119500.0,32.73,32.73,32.64,32.71,119500.0
2009-11-03 15:00:00,32.7,32.77,32.67,32.75,270800.0,32.7,32.77,32.67,32.75,270800.0
2009-11-03 15:10:00,32.75,32.83,32.74,32.8,236100.0,32.75,32.83,32.74,32.8,236100.0
2009-11-03 15:20:00,32.8,32.94,32.78,32.93,173600.0,32.8,32.94,32.78,32.93,173600.0
2009-11-03 15:30:00,32.92,33.07,32.89,33.06,401200.0,32.92,33.07,32.89,33.06,401200.0
2009-11-03 15:40:00,33.05,33.08,32.95,33.02,222200.0,33.05,33.08,32.95,33.02,222200.0
2009-11-03 15:50:00,33.02,33.06,32.98,33.02,319500.0,33.02,33.06,32.98,33.02,319500.0
2009-11-04 09:30:00,32.77,33.3,32.77,33.26,181000.0,32.77,33.3,32.77,33.26,181000.0
2009-11-04 09:40:00,33.26,33.41,33.19,33.36,148500.0,33.26,33.41,33.19,33.36,148500.0
2009-11-04 09:50:00,33.37,33.56,33.36,33.53,253800.0,33.37,33.56,33.36,33.53,253800.0
2009-11-04 10:00:00,33.52,33.73,33.42,33.69,240600.0,33.52,33.73,33.42,33.69,240600.0
2009-11-04 10:10:00,33.71,33.94,33.71,33.91,212600.0,33.71,33.94,33.71,33.91,212600.0
2009-11-04 10:20:00,33.92,34.11,33.9,33.91,232300.0,33.92,34.11,33.9,33.91,232300.0
2009-11-04 10:30:00,33.91,34.1,33.9,33.99,241000.0,33.91,34.1,33.9,33.99,241000.0
2009-11-04 10:40:00,33.99,34.02,33.94,34.02,204700.0,33.99,34.02,33.94,34.02,204700.0
2009-11-04 10:50:00,34.01,34.04,33.98,34.04,98400.0,34.01,34.04,33.98,34.04,98400.0
2009-11-04 11:00:00,34.04,34.04,33.99,34.01,250800.0,34.04,34.04,33.99,34.01,250800.0
2009-11-04 11:10:00,34.01,34.1,34.0,34.08,133500.0,34.01,34.1,34.0,34.08,133500.0
2009-11-04 11:20:00,34.08,34.32,34.08,34.32,202500.0,34.08,34.32,34.08,34.32,202500.0
2009-11-04 11:30:00,34.32,34.33,34.28,34.3,270300.0,34.32,34.33,34.28,34.3,270300.0
2009-11-04 11:40:00,34.3,34.32,34.24,34.28,152400.0,34.3,34.32,34.24,34.28,152400.0
2009-11-04 11:50:00,34.28,34.29,34.14,34.16,220200.0,34.28,34.29,34.14,34.16,220200.0
2009-11-04 12:00:00,34.17,34.27,34.15,34.21,105300.0,34.17,34.27,34.15,34.21,105300.0
2009-11-04 12:10:00,34.21,34.24,34.14,34.21,97100.0,34.21,34.24,34.14,34.21,97100.0
2009-11-04 12:20:00,34.2,34.22,34.16,34.21,64200.0,34.2,34.22,34.16,34.21,64200.0
2009-11-04 12:30:00,34.21,34.31,34.19,34.31,114800.0,34.21,34.31,34.19,34.31,114800.0
2009-11-04 12:40:00,34.31,34.37,34.3,34.3,71200.0,34.31,34.37,34.3,34.3,71200.0
2009-11-04 12:50:00,34.3,34.32,34.26,34.28,150500.0,34.3,34.32,34.26,34.28,150500.0
2009-11-04 13:00:00,34.28,34.32,34.28,34.29,52800.0,34.28,34.32,34.28,34.29,52800.0
2009-11-04 13:10:00,34.3,34.32,34.3,34.31,55400.0,34.3,34.32,34.3,34.31,55400.0
2009-11-04 13:20:00,34.32,34.39,34.3,34.39,112000.0,34.32,34.39,34.3,34.39,112000.0
2009-11-04 13:30:00,34.39,34.41,34.36,34.38,103400.0,34.39,34.41,34.36,34.38,103400.0
2009-11-04 13:40:00,34.39,34.41,34.32,34.32,356100.0,34.39,34.41,34.32,34.32,356100.0
2009-11-04 13:50:00,34.32,34.33,34.24,34.25,151100.0,34.32,34.33,34.24,34.25,151100.0
2009-11-04 14:00:00,34.25,34.25,34.16,34.22,99100.0,34.25,34.25,34.16,34.22,99100.0
2009-11-04 14:10:00,34.22,34.41,34.1,34.14,97300.0,34.22,34.41,34.1,34.14,97300.0
2009-11-04 14:20:00,34.11,34.31,34.02,34.06,216000.0,34.11,34.31,34.02,34.06,216000.0
2009-11-04 14:30:00,34.06,34.36,34.04,34.33,252900.0,34.06,34.36,34.04,34.33,252900.0
2009-11-04 14:40:00,34.33,34.52,34.32,34.37,340000.0,34.33,34.52,34.32,34.37,340000.0
2009-11-04 14:50:00,34.37,34.43,34.32,34.39,172000.0,34.37,34.43,34.32,34.39,172000.0
2009-11-04 15:00:00,34.39,34.4,34.25,34.31,142200.0,34.39,34.4,34.25,34.31,142200.0
2009-11-04 15:10:00,34.32,34.36,34.19,34.26,128700.0,34.32,34.36,34.19,34.26,128700.0
2009-11-04 15:20:00,34.26,34.3,34.2,34.22,126700.0,34.26,34.3,34.2,34.22,126700.0
2009-11-04 15:30:00,34.22,34.24,34.0,34.06,282000.0,34.22,34.24,34.0,34.06,282000.0
2009-11-04 15:40:00,34.06,34.07,33.89,33.96,282400.0,34.06,34.07,33.89,33.96,282400.0
2009-11-04 15:50:00,33.95,33.96,33.86,33.86,449300.0,33.95,33.96,33.86,33.86,449300.0
2009-11-05 09:30:00,33.98,34.32,33.98,34.21,107900.0,33.98,34.32,33.98,34.21,107900.0
2009-11-05 09:40:00,34.23,34.42,34.06,34.41,98300.0,34.23,34.42,34.06,34.41,98300.0
2009-11-05 09:50:00,34.41,34.55,34.36,34.48,114200.0,34.41,34.55,34.36,34.48,114200.0
2009-11-05 10:00:00,34.48,34.6,34.44,34.53,102500.0,34.48,34.6,34.44,34.53,102500.0
2009-11-05 10:10:00,34.54,34.54,34.45,34.52,88900.0,34.54,34.54,34.45,34.52,88900.0
2009-11-05 10:20:00,34.53,34.67,34.52,34.62,119200.0,34.53,34.67,34.52,34.62,119200.0
2009-11-05 10:30:00,34.62,34.74,34.62,34.73,131600.0,34.62,34.74,34.62,34.73,131600.0
2009-11-05 10:40:00,34.73,34.92,34.72,34.89,94800.0,34.73,34.92,34.72,34.89,94800.0
2009-11-05 10:50:00,34.89,34.9,34.76,34.78,101900.0,34.89,34.9,34.76,34.78,101900.0
2009-11-05 11:00:00,34.8,34.83,34.72,34.79,47300.0,34.8,34.83,34.72,34.79,47300.0
2009-11-05 11:10:00,34.79,34.84,34.7,34.71,49700.0,34.79,34.84,34.7,34.71,49700.0
2009-11-05 11:20:00,34.7,34.78,34.68,34.78,47300.0,34.7,34.78,34.68,34.78,47300.0
2009-11-05 11:30:00,34.78,34.8,34.72,34.72,52200.0,34.78,34.8,34.72,34.72,52200.0
2009-11-05 11:40:00,34.72,34.78,34.7,34.72,67300.0,34.72,34.78,34.7,34.72,67300.0
2009-11-05 11:50:00,34.72,34.74,34.6,34.63,60900.0,34.72,34.74,34.6,34.63,60900.0
2009-11-05 12:00:00,34.62,34.77,34.59,34.64,63000.0,34.62,34.77,34.59,34.64,63000.0
2009-11-05 12:10:00,34.65,34.69,34.61,34.67,45500.0,34.65,34.69,34.61,34.67,45500.0
2009-11-05 12:20:00,34.68,34.68,34.52,34.59,58100.0,34.68,34.68,34.52,34.59,58100.0
2009-11-05 12:30:00,34.59,34.67,34.56,34.66,32600.0,34.59,34.67,34.56,34.66,32600.0
2009-11-05 12:40:00,34.65,34.69,34.61,34.66,58200.0,34.65,34.69,34.61,34.66,58200.0
2009-11-05 12:50:00,34.67,34.69,34.59,34.67,57600.0,34.67,34.69,34.59,34.67,57600.0
2009-11-05 13:00:00,34.67,34.68,34.52,34.52,42200.0,34.67,34.68,34.52,34.52,42200.0
2009-11-05 13:10:00,34.52,34.62,34.51,34.61,46500.0,34.52,34.62,34.51,34.61,46500.0
2009-11-05 13:20:00,34.62,34.63,34.57,34.58,39800.0,34.62,34.63,34.57,34.58,39800.0
2009-11-05 13:30:00,34.57,34.61,34.55,34.57,33800.0,34.57,34.61,34.55,34.57,33800.0
2009-11-05 13:40:00,34.58,34.72,34.58,34.71,60100.0,34.58,34.72,34.58,34.71,60100.0
2009-11-05 13:50:00,34.7,34.7,34.6,34.6,67200.0,34.7,34.7,34.6,34.6,67200.0
2009-11-05 14:00:00,34.6,34.63,34.55,34.58,37800.0,34.6,34.63,34.55,34.58,37800.0
2009-11-05 14:10:00,34.59,34.65,34.57,34.62,40800.0,34.59,34.65,34.57,34.62,40800.0
2009-11-05 14:20:00,34.62,34.69,34.6,34.65,69200.0,34.62,34.69,34.6,34.65,69200.0
2009-11-05 14:30:00,34.67,34.75,34.65,34.74,120400.0,34.67,34.75,34.65,34.74,120400.0
2009-11-05 14:40:00,34.74,34.76,34.7,34.75,101100.0,34.74,34.76,34.7,34.75,101100.0
2009-11-05 14:50:00,34.74,34.84,34.73,34.83,169900.0,34.74,34.84,34.73,34.83,169900.0
2009-11-05 15:00:00,34.83,34.85,34.74,34.77,76600.0,34.83,34.85,34.74,34.77,76600.0
2009-11-05 15:10:00,34.77,34.82,34.76,34.77,108200.0,34.77,34.82,34.76,34.77,108200.0
2009-11-05 15:20:00,34.77,34.78,34.66,34.72,97500.0,34.77,34.78,34.66,34.72,97500.0
2009-11-05 15:30:00,34.72,34.74,34.69,34.69,136700.0,34.72,34.74,34.69,34.69,136700.0
2009-11-05 15:40:00,34.69,34.72,34.65,34.71,134200.0,34.69,34.72,34.65,34.71,134200.0
2009-11-05 15:50:00,34.71,34.76,34.68,34.7,598600.0,34.71,34.76,34.68,34.7,598600.0
2009-11-06 09:30:00,34.53,34.86,34.38,34.76,89600.0,34.53,34.86,34.38,34.76,89600.0
2009-11-06 09:40:00,34.79,34.99,34.75,34.92,114600.0,34.79,34.99,34.75,34.92,114600.0
2009-11-06 09:50:00,34.94,35.1,34.91,35.08,261500.0,34.94,35.1,34.91,35.08,261500.0
2009-11-06 10:00:00,35.11,35.19,35.02,35.1,111600.0,35.11,35.19,35.02,35.1,111600.0
2009-11-06 10:10:00,35.09,35.11,35.01,35.04,76500.0,35.09,35.11,35.01,35.04,76500.0
2009-11-06 10:20:00,35.04,35.06,34.74,34.76,61900.0,35.04,35.06,34.74,34.76,61900.0
2009-11-06 10:30:00,34.76,34.85,34.69,34.8,71200.0,34.76,34.85,34.69,34.8,71200.0
2009-11-06 10:40:00,34.81,34.87,34.61,34.73,70600.0,34.81,34.87,34.61,34.73,70600.0
2009-11-06 10:50:00,34.73,34.83,34.69,34.8,39700.0,34.73,34.83,34.69,34.8,39700.0
2009-11-06 11:00:00,34.78,34.88,34.69,34.85,64800.0,34.78,34.88,34.69,34.85,64800.0
2009-11-06 11:10:00,34.85,34.85,34.76,34.78,29100.0,34.85,34.85,34.76,34.78,29100.0
2009-11-06 11:20:00,34.78,34.78,34.63,34.7,59900.0,34.78,34.78,34.63,34.7,59900.0
2009-11-06 11:30:00,34.7,34.76,34.68,34.69,34700.0,34.7,34.76,34.68,34.69,34700.0
2009-11-06 11:40:00,34.7,34.75,34.66,34.68,28900.0,34.7,34.75,34.66,34.68,28900.0
2009-11-06 11:50:00,34.67,34.72,34.64,34.66,72400.0,34.67,34.72,34.64,34.66,72400.0
2009-11-06 12:00:00,34.66,34.73,34.66,34.72,28600.0,34.66,34.73,34.66,34.72,28600.0
2009-11-06 12:10:00,34.73,34.82,34.71,34.73,33100.0,34.73,34.82,34.71,34.73,33100.0
2009-11-06 12:20:00,34.74,34.77,34.71,34.71,31000.0,34.74,34.77,34.71,34.71,31000.0
2009-11-06 12:30:00,34.72,34.76,34.66,34.73,41600.0,34.72,34.76,34.66,34.73,41600.0
2009-11-06 12:40:00,34.72,34.73,34.58,34.6,39600.0,34.72,34.73,34.58,34.6,39600.0
2009-11-06 12:50:00,34.6,34.68,34.57,34.64,65800.0,34.6,34.68,34.57,34.64,65800.0
2009-11-06 13:00:00,34.64,34.7,34.6,34.68,50900.0,34.64,34.7,34.6,34.68,50900.0
2009-11-06 13:10:00,34.67,34.77,34.66,34.77,55200.0,34.67,34.77,34.66,34.77,55200.0
2009-11-06 13:20:00,34.77,34.8,34.75,34.76,67600.0,34.77,34.8,34.75,34.76,67600.0
2009-11-06 13:30:00,34.75,34.8,34.72,34.74,74400.0,34.75,34.8,34.72,34.74,74400.0
2009-11-06 13:40:00,34.73,34.73,34.65,34.66,90500.0,34.73,34.73,34.65,34.66,90500.0
2009-11-06 13:50:00,34.65,34.68,34.64,34.65,74400.0,34.65,34.68,34.64,34.65,74400.0
2009-11-06 14:00:00,34.65,34.69,34.61,34.65,118000.0,34.65,34.69,34.61,34.65,118000.0
2009-11-06 14:10:00,34.65,34.66,34.61,34.64,59400.0,34.65,34.66,34.61,34.64,59400.0
2009-11-06 14:20:00,34.63,34.67,34.62,34.63,73800.0,34.63,34.67,34.62,34.63,73800.0
2009-11-06 14:30:00,34.63,34.65,34.62,34.65,60400.0,34.63,34.65,34.62,34.65,60400.0
2009-11-06 14:40:00,34.65,34.66,34.59,34.6,80600.0,34.65,34.66,34.59,34.6,80600.0
2009-11-06 14:50:00,34.6,34.64,34.58,34.6,99900.0,34.6,34.64,34.58,34.6,99900.0
2009-11-06 15:00:00,34.61,34.62,34.57,34.61,64700.0,34.61,34.62,34.57,34.61,64700.0
2009-11-06 15:10:00,34.61,34.66,34.58,34.62,106600.0,34.61,34.66,34.58,34.62,106600.0
2009-11-06 15:20:00,34.63,34.64,34.6,34.63,122000.0,34.63,34.64,34.6,34.63,122000.0
2009-11-06 15:30:00,34.63,34.65,34.6,34.62,159500.0,34.63,34.65,34.6,34.62,159500.0
2009-11-06 15:40:00,34.62,34.66,34.61,34.66,162800.0,34.62,34.66,34.61,34.66,162800.0
2009-11-06 15:50:00,34.65,34.7,34.62,34.65,348700.0,34.65,34.7,34.62,34.65,348700.0
2009-11-09 09:30:00,35.89,35.93,35.41,35.66,413000.0,35.89,35.93,35.41,35.66,413000.0
2009-11-09 09:40:00,35.67,35.8,35.59,35.7,228700.0,35.67,35.8,35.59,35.7,228700.0
2009-11-09 09:50:00,35.71,35.79,35.64,35.73,259500.0,35.71,35.79,35.64,35.73,259500.0
2009-11-09 10:00:00,35.74,36.0,35.74,35.95,389500.0,35.74,36.0,35.74,35.95,389500.0
2009-11-09 10:10:00,35.96,36.1,35.91,36.07,385700.0,35.96,36.1,35.91,36.07,385700.0
2009-11-09 10:20:00,36.08,36.12,35.99,36.02,376700.0,36.08,36.12,35.99,36.02,376700.0
2009-11-09 10:30:00,36.02,36.13,36.02,36.11,124300.0,36.02,36.13,36.02,36.11,124300.0
2009-11-09 10:40:00,36.12,36.23,36.1,36.23,127700.0,36.12,36.23,36.1,36.23,127700.0
2009-11-09 10:50:00,36.23,36.36,36.21,36.31,319700.0,36.23,36.36,36.21,36.31,319700.0
2009-11-09 11:00:00,36.32,36.37,36.29,36.33,246800.0,36.32,36.37,36.29,36.33,246800.0
2009-11-09 11:10:00,36.33,36.39,36.26,36.26,202900.0,36.33,36.39,36.26,36.26,202900.0
2009-11-09 11:20:00,36.26,36.34,36.24,36.34,220000.0,36.26,36.34,36.24,36.34,220000.0
2009-11-09 11:30:00,36.34,36.49,36.31,36.44,213000.0,36.34,36.49,36.31,36.44,213000.0
2009-11-09 11:40:00,36.44,36.5,36.39,36.39,130600.0,36.44,36.5,36.39,36.39,130600.0
2009-11-09 11:50:00,36.4,36.4,36.25,36.28,76400.0,36.4,36.4,36.25,36.28,76400.0
2009-11-09 12:00:00,36.27,36.38,36.26,36.37,177800.0,36.27,36.38,36.26,36.37,177800.0
2009-11-09 12:10:00,36.37,36.41,36.34,36.39,50700.0,36.37,36.41,36.34,36.39,50700.0
2009-11-09 12:20:00,36.4,36.43,36.37,36.4,226700.0,36.4,36.43,36.37,36.4,226700.0
2009-11-09 12:30:00,36.41,36.42,36.39,36.41,75900.0,36.41,36.42,36.39,36.41,75900.0
2009-11-09 12:40:00,36.41,36.43,36.36,36.37,94500.0,36.41,36.43,36.36,36.37,94500.0
2009-11-09 12:50:00,36.37,36.43,36.32,36.42,136700.0,36.37,36.43,36.32,36.42,136700.0
2009-11-09 13:00:00,36.43,36.44,36.4,36.4,71300.0,36.43,36.44,36.4,36.4,71300.0
2009-11-09 13:10:00,36.41,36.44,36.4,36.42,67400.0,36.41,36.44,36.4,36.42,67400.0
2009-11-09 13:20:00,36.42,36.45,36.4,36.45,129000.0,36.42,36.45,36.4,36.45,129000.0
2009-11-09 13:30:00,36.45,36.55,36.41,36.53,213500.0,36.45,36.55,36.41,36.53,213500.0
2009-11-09 13:40:00,36.54,36.58,36.51,36.53,88000.0,36.54,36.58,36.51,36.53,88000.0
2009-11-09 13:50:00,36.54,36.56,36.49,36.54,114300.0,36.54,36.56,36.49,36.54,114300.0
2009-11-09 14:00:00,36.54,36.55,36.43,36.46,97000.0,36.54,36.55,36.43,36.46,97000.0
2009-11-09 14:10:00,36.46,36.5,36.42,36.47,107600.0,36.46,36.5,36.42,36.47,107600.0
2009-11-09 14:20:00,36.47,36.48,36.42,36.45,78200.0,36.47,36.48,36.42,36.45,78200.0
2009-11-09 14:30:00,36.45,36.47,36.39,36.42,128500.0,36.45,36.47,36.39,36.42,128500.0
2009-11-09 14:40:00,36.42,36.44,36.38,36.42,143000.0,36.42,36.44,36.38,36.42,143000.0
2009-11-09 14:50:00,36.42,36.44,36.4,36.44,166500.0,36.42,36.44,36.4,36.44,166500.0
2009-11-09 15:00:00,36.45,36.48,36.41,36.42,216900.0,36.45,36.48,36.41,36.42,216900.0
2009-11-09 15:10:00,36.42,36.5,36.41,36.5,134500.0,36.42,36.5,36.41,36.5,134500.0
2009-11-09 15:20:00,36.5,36.51,36.45,36.49,131600.0,36.5,36.51,36.45,36.49,131600.0
2009-11-09 15:30:00,36.49,36.5,36.4,36.41,199400.0,36.49,36.5,36.4,36.41,199400.0
2009-11-09 15:40:00,36.4,36.45,36.39,36.43,319500.0,36.4,36.45,36.39,36.43,319500.0
2009-11-09 15:50:00,36.42,36.5,36.39,36.45,900700.0,36.42,36.5,36.39,36.45,900700.0
2009-11-10 09:30:00,36.56,36.73,36.54,36.64,376100.0,36.56,36.73,36.54,36.64,376100.0
2009-11-10 09:40:00,36.64,36.65,36.57,36.58,246400.0,36.64,36.65,36.57,36.58,246400.0
2009-11-10 09:50:00,36.58,36.65,36.55,36.65,148100.0,36.58,36.65,36.55,36.65,148100.0
2009-11-10 10:00:00,36.64,36.64,36.47,36.56,256600.0,36.64,36.64,36.47,36.56,256600.0
2009-11-10 10:10:00,36.57,36.58,36.47,36.52,302800.0,36.57,36.58,36.47,36.52,302800.0
2009-11-10 10:20:00,36.52,36.55,36.47,36.55,195000.0,36.52,36.55,36.47,36.55,195000.0
2009-11-10 10:30:00,36.55,36.55,36.47,36.47,98000.0,36.55,36.55,36.47,36.47,98000.0
2009-11-10 10:40:00,36.48,36.51,36.37,36.39,130800.0,36.48,36.51,36.37,36.39,130800.0
2009-11-10 10:50:00,36.39,36.41,36.35,36.4,87300.0,36.39,36.41,36.35,36.4,87300.0
2009-11-10 11:00:00,36.4,36.44,36.37,36.43,102000.0,36.4,36.44,36.37,36.43,102000.0
2009-11-10 11:10:00,36.43,36.48,36.4,36.46,102800.0,36.43,36.48,36.4,36.46,102800.0
2009-11-10 11:20:00,36.47,36.61,36.46,36.53,92400.0,36.47,36.61,36.46,36.53,92400.0
2009-11-10 11:30:00,36.53,36.62,36.5,36.59,75700.0,36.53,36.62,36.5,36.59,75700.0
2009-11-10 11:40:00,36.59,36.64,36.59,36.64,84400.0,36.59,36.64,36.59,36.64,84400.0
2009-11-10 11:50:00,36.64,36.65,36.61,36.61,47600.0,36.64,36.65,36.61,36.61,47600.0
2009-11-10 12:00:00,36.61,36.63,36.56,36.62,71500.0,36.61,36.63,36.56,36.62,71500.0
2009-11-10 12:10:00,36.63,36.7,36.62,36.68,91300.0,36.63,36.7,36.62,36.68,91300.0
2009-11-10 12:20:00,36.68,36.68,36.53,36.53,145500.0,36.68,36.68,36.53,36.53,145500.0
2009-11-10 12:30:00,36.52,36.61,36.49,36.61,105900.0,36.52,36.61,36.49,36.61,105900.0
2009-11-10 12:40:00,36.61,36.65,36.6,36.61,49400.0,36.61,36.65,36.6,36.61,49400.0
2009-11-10 12:50:00,36.62,36.7,36.61,36.7,72900.0,36.62,36.7,36.61,36.7,72900.0
2009-11-10 13:00:00,36.7,36.73,36.69,36.71,68500.0,36.7,36.73,36.69,36.71,68500.0
2009-11-10 13:10:00,36.71,36.74,36.61,36.69,99200.0,36.71,36.74,36.61,36.69,99200.0
2009-11-10 13:20:00,36.69,36.71,36.65,36.66,47700.0,36.69,36.71,36.65,36.66,47700.0
2009-11-10 13:30:00,36.66,36.71,36.65,36.65,30900.0,36.66,36.71,36.65,36.65,30900.0
2009-11-10 13:40:00,36.65,36.65,36.6,36.6,46100.0,36.65,36.65,36.6,36.6,46100.0
2009-11-10 13:50:00,36.6,36.66,36.6,36.64,44500.0,36.6,36.66,36.6,36.64,44500.0
2009-11-10 14:00:00,36.64,36.67,36.57,36.62,188700.0,36.64,36.67,36.57,36.62,188700.0
2009-11-10 14:10:00,36.62,36.62,36.56,36.59,48000.0,36.62,36.62,36.56,36.59,48000.0
2009-11-10 14:20:00,36.59,36.66,36.57,36.62,63600.0,36.59,36.66,36.57,36.62,63600.0
2009-11-10 14:30:00,36.61,36.68,36.61,36.65,62100.0,36.61,36.68,36.61,36.65,62100.0
2009-11-10 14:40:00,36.65,36.67,36.63,36.66,42400.0,36.65,36.67,36.63,36.66,42400.0
2009-11-10 14:50:00,36.66,36.69,36.66,36.68,77700.0,36.66,36.69,36.66,36.68,77700.0
2009-11-10 15:00:00,36.68,36.68,36.62,36.65,67700.0,36.68,36.68,36.62,36.65,67700.0
2009-11-10 15:10:00,36.65,36.74,36.62,36.73,164500.0,36.65,36.74,36.62,36.73,164500.0
2009-11-10 15:20:00,36.74,36.75,36.68,36.73,116900.0,36.74,36.75,36.68,36.73,116900.0
2009-11-10 15:30:00,36.73,36.74,36.65,36.66,119200.0,36.73,36.74,36.65,36.66,119200.0
2009-11-10 15:40:00,36.67,36.67,36.59,36.6,104100.0,36.67,36.67,36.59,36.6,104100.0
2009-11-10 15:50:00,36.59,36.63,36.56,36.61,458700.0,36.59,36.63,36.56,36.61,458700.0
2009-11-11 09:30:00,35.96,36.03,35.46,35.46,737400.0,35.96,36.03,35.46,35.46,737400.0
2009-11-11 09:40:00,35.46,35.47,35.1,35.24,737000.0,35.46,35.47,35.1,35.24,737000.0
2009-11-11 09:50:00,35.23,35.36,35.1,35.28,624800.0,35.23,35.36,35.1,35.28,624800.0
2009-11-11 10:00:00,35.28,35.29,35.08,35.11,582100.0,35.28,35.29,35.08,35.11,582100.0
2009-11-11 10:10:00,35.11,35.43,35.08,35.41,501800.0,35.11,35.43,35.08,35.41,501800.0
2009-11-11 10:20:00,35.4,35.51,35.29,35.3,251700.0,35.4,35.51,35.29,35.3,251700.0
2009-11-11 10:30:00,35.3,35.31,35.23,35.26,205700.0,35.3,35.31,35.23,35.26,205700.0
2009-11-11 10:40:00,35.26,35.27,34.91,34.92,707500.0,35.26,35.27,34.91,34.92,707500.0
2009-11-11 10:50:00,34.93,35.05,34.87,34.98,341100.0,34.93,35.05,34.87,34.98,341100.0
2009-11-11 11:00:00,34.98,34.98,34.7,34.71,455800.0,34.98,34.98,34.7,34.71,455800.0
2009-11-11 11:10:00,34.7,34.82,34.65,34.79,265300.0,34.7,34.82,34.65,34.79,265300.0
2009-11-11 11:20:00,34.79,34.8,34.59,34.61,229700.0,34.79,34.8,34.59,34.61,229700.0
2009-11-11 11:30:00,34.6,34.62,34.48,34.58,247100.0,34.6,34.62,34.48,34.58,247100.0
2009-11-11 11:40:00,34.58,34.69,34.55,34.64,251300.0,34.58,34.69,34.55,34.64,251300.0
2009-11-11 11:50:00,34.63,34.64,34.46,34.48,217600.0,34.63,34.64,34.46,34.48,217600.0
2009-11-11 12:00:00,34.48,34.56,34.47,34.56,295600.0,34.48,34.56,34.47,34.56,295600.0
2009-11-11 12:10:00,34.55,34.58,34.51,34.52,147800.0,34.55,34.58,34.51,34.52,147800.0
2009-11-11 12:20:00,34.52,34.73,34.49,34.73,248600.0,34.52,34.73,34.49,34.73,248600.0
2009-11-11 12:30:00,34.72,34.89,34.71,34.85,266100.0,34.72,34.89,34.71,34.85,266100.0
2009-11-11 12:40:00,34.85,34.9,34.83,34.85,166200.0,34.85,34.9,34.83,34.85,166200.0
2009-11-11 12:50:00,34.85,34.96,34.85,34.95,176200.0,34.85,34.96,34.85,34.95,176200.0
2009-11-11 13:00:00,34.95,35.06,34.95,35.06,227300.0,34.95,35.06,34.95,35.06,227300.0
2009-11-11 13:10:00,35.05,35.12,35.02,35.1,151300.0,35.05,35.12,35.02,35.1,151300.0
2009-11-11 13:20:00,35.09,35.11,35.03,35.06,169100.0,35.09,35.11,35.03,35.06,169100.0
2009-11-11 13:30:00,35.07,35.2,35.06,35.17,399100.0,35.07,35.2,35.06,35.17,399100.0
2009-11-11 13:40:00,35.17,35.25,35.14,35.21,364000.0,35.17,35.25,35.14,35.21,364000.0
2009-11-11 13:50:00,35.2,35.34,35.19,35.27,251500.0,35.2,35.34,35.19,35.27,251500.0
2009-11-11 14:00:00,35.28,35.32,35.22,35.23,136800.0,35.28,35.32,35.22,35.23,136800.0
2009-11-11 14:10:00,35.22,35.29,35.2,35.29,92300.0,35.22,35.29,35.2,35.29,92300.0
2009-11-11 14:20:00,35.28,35.39,35.26,35.38,142900.0,35.28,35.39,35.26,35.38,142900.0
2009-11-11 14:30:00,35.38,35.47,35.37,35.4,247200.0,35.38,35.47,35.37,35.4,247200.0
2009-11-11 14:40:00,35.4,35.48,35.38,35.48,119600.0,35.4,35.48,35.38,35.48,119600.0
2009-11-11 14:50:00,35.48,35.55,35.46,35.5,175200.0,35.48,35.55,35.46,35.5,175200.0
2009-11-11 15:00:00,35.5,35.63,35.49,35.58,250700.0,35.5,35.63,35.49,35.58,250700.0
2009-11-11 15:10:00,35.58,35.59,35.51,35.56,233000.0,35.58,35.59,35.51,35.56,233000.0
2009-11-11 15:20:00,35.55,35.71,35.55,35.7,504600.0,35.55,35.71,35.55,35.7,504600.0
2009-11-11 15:30:00,35.7,35.85,35.7,35.85,429800.0,35.7,35.85,35.7,35.85,429800.0
2009-11-11 15:40:00,35.84,35.92,35.8,35.91,543500.0,35.84,35.92,35.8,35.91,543500.0
2009-11-11 15:50:00,35.92,35.96,35.89,35.92,1033200.0,35.92,35.96,35.89,35.92,1033200.0
2009-11-12 09:30:00,35.82,35.96,35.74,35.77,188400.0,35.82,35.96,35.74,35.77,188400.0
2009-11-12 09:40:00,35.78,35.91,35.71,35.83,191700.0,35.78,35.91,35.71,35.83,191700.0
2009-11-12 09:50:00,35.83,36.01,35.82,35.97,186100.0,35.83,36.01,35.82,35.97,186100.0
2009-11-12 10:00:00,35.98,36.05,35.93,35.98,132400.0,35.98,36.05,35.93,35.98,132400.0
2009-11-12 10:10:00,35.99,36.09,35.94,36.05,185700.0,35.99,36.09,35.94,36.05,185700.0
2009-11-12 10:20:00,36.04,36.11,35.99,36.02,161800.0,36.04,36.11,35.99,36.02,161800.0
2009-11-12 10:30:00,36.01,36.01,35.9,35.95,140600.0,36.01,36.01,35.9,35.95,140600.0
2009-11-12 10:40:00,35.95,36.0,35.9,35.9,111800.0,35.95,36.0,35.9,35.9,111800.0
2009-11-12 10:50:00,35.9,35.95,35.84,35.85,116600.0,35.9,35.95,35.84,35.85,116600.0
2009-11-12 11:00:00,35.84,35.9,35.72,35.76,116200.0,35.84,35.9,35.72,35.76,116200.0
2009-11-12 11:10:00,35.76,35.78,35.64,35.69,120000.0,35.76,35.78,35.64,35.69,120000.0
2009-11-12 11:20:00,35.69,35.72,35.59,35.64,78900.0,35.69,35.72,35.59,35.64,78900.0
2009-11-12 11:30:00,35.64,35.66,35.55,35.6,114000.0,35.64,35.66,35.55,35.6,114000.0
2009-11-12 11:40:00,35.59,35.61,35.53,35.59,82800.0,35.59,35.61,35.53,35.59,82800.0
2009-11-12 11:50:00,35.59,35.6,35.54,35.6,56100.0,35.59,35.6,35.54,35.6,56100.0
2009-11-12 12:00:00,35.59,35.63,35.57,35.59,58800.0,35.59,35.63,35.57,35.59,58800.0
2009-11-12 12:10:00,35.59,35.61,35.5,35.53,152700.0,35.59,35.61,35.5,35.53,152700.0
2009-11-12 12:20:00,35.53,35.54,35.49,35.52,77300.0,35.53,35.54,35.49,35.52,77300.0
2009-11-12 12:30:00,35.51,35.51,35.41,35.49,115700.0,35.51,35.51,35.41,35.49,115700.0
2009-11-12 12:40:00,35.49,35.62,35.47,35.62,89500.0,35.49,35.62,35.47,35.62,89500.0
2009-11-12 12:50:00,35.63,35.69,35.63,35.65,78400.0,35.63,35.69,35.63,35.65,78400.0
2009-11-12 13:00:00,35.65,35.71,35.63,35.63,105300.0,35.65,35.71,35.63,35.63,105300.0
2009-11-12 13:10:00,35.63,35.63,35.55,35.59,93100.0,35.63,35.63,35.55,35.59,93100.0
2009-11-12 13:20:00,35.59,35.62,35.54,35.62,70300.0,35.59,35.62,35.54,35.62,70300.0
2009-11-12 13:30:00,35.62,35.68,35.6,35.68,57900.0,35.62,35.68,35.6,35.68,57900.0
2009-11-12 13:40:00,35.68,35.74,35.65,35.71,86300.0,35.68,35.74,35.65,35.71,86300.0
2009-11-12 13:50:00,35.71,35.72,35.69,35.72,50700.0,35.71,35.72,35.69,35.72,50700.0
2009-11-12 14:00:00,35.72,35.75,35.65,35.67,118300.0,35.72,35.75,35.65,35.67,118300.0
2009-11-12 14:10:00,35.66,35.73,35.66,35.69,54500.0,35.66,35.73,35.66,35.69,54500.0
2009-11-12 14:20:00,35.68,35.71,35.63,35.66,84600.0,35.68,35.71,35.63,35.66,84600.0
2009-11-12 14:30:00,35.65,35.69,35.65,35.65,63300.0,35.65,35.69,35.65,35.65,63300.0
2009-11-12 14:40:00,35.65,35.66,35.61,35.61,70100.0,35.65,35.66,35.61,35.61,70100.0
2009-11-12 14:50:00,35.61,35.69,35.61,35.67,82400.0,35.61,35.69,35.61,35.67,82400.0
2009-11-12 15:00:00,35.66,35.7,35.64,35.67,127100.0,35.66,35.7,35.64,35.67,127100.0
2009-11-12 15:10:00,35.66,35.71,35.64,35.7,118800.0,35.66,35.71,35.64,35.7,118800.0
2009-11-12 15:20:00,35.69,35.7,35.65,35.67,77400.0,35.69,35.7,35.65,35.67,77400.0
2009-11-12 15:30:00,35.67,35.68,35.5,35.51,274200.0,35.67,35.68,35.5,35.51,274200.0
2009-11-12 15:40:00,35.52,35.55,35.49,35.52,240300.0,35.52,35.55,35.49,35.52,240300.0
2009-11-12 15:50:00,35.53,35.61,35.53,35.61,874600.0,35.53,35.61,35.53,35.61,874600.0
2009-11-13 09:30:00,35.86,36.0,35.69,35.85,202000.0,35.86,36.0,35.69,35.85,202000.0
2009-11-13 09:40:00,35.85,36.04,35.75,36.02,166600.0,35.85,36.04,35.75,36.02,166600.0
2009-11-13 09:50:00,36.02,36.03,35.82,35.91,193100.0,36.02,36.03,35.82,35.91,193100.0
2009-11-13 10:00:00,35.91,36.0,35.88,36.0,131900.0,35.91,36.0,35.88,36.0,131900.0
2009-11-13 10:10:00,35.99,36.15,35.98,36.13,102000.0,35.99,36.15,35.98,36.13,102000.0
2009-11-13 10:20:00,36.13,36.24,36.12,36.2,137800.0,36.13,36.24,36.12,36.2,137800.0
2009-11-13 10:30:00,36.19,36.39,36.19,36.39,208800.0,36.19,36.39,36.19,36.39,208800.0
2009-11-13 10:40:00,36.39,36.6,36.36,36.57,252600.0,36.39,36.6,36.36,36.57,252600.0
2009-11-13 10:50:00,36.57,36.59,36.42,36.43,186900.0,36.57,36.59,36.42,36.43,186900.0
2009-11-13 11:00:00,36.43,36.45,36.35,36.44,136500.0,36.43,36.45,36.35,36.44,136500.0
2009-11-13 11:10:00,36.44,36.44,36.33,36.36,55400.0,36.44,36.44,36.33,36.36,55400.0
2009-11-13 11:20:00,36.37,36.47,36.37,36.42,39000.0,36.37,36.47,36.37,36.42,39000.0
2009-11-13 11:30:00,36.42,36.49,36.4,36.46,41600.0,36.42,36.49,36.4,36.46,41600.0
2009-11-13 11:40:00,36.46,36.47,36.32,36.39,81800.0,36.46,36.47,36.32,36.39,81800.0
2009-11-13 11:50:00,36.38,36.38,36.33,36.33,103300.0,36.38,36.38,36.33,36.33,103300.0
2009-11-13 12:00:00,36.34,36.43,36.33,36.4,57100.0,36.34,36.43,36.33,36.4,57100.0
2009-11-13 12:10:00,36.39,36.51,36.38,36.51,56100.0,36.39,36.51,36.38,36.51,56100.0
2009-11-13 12:20:00,36.51,36.6,36.48,36.54,92600.0,36.51,36.6,36.48,36.54,92600.0
2009-11-13 12:30:00,36.54,36.6,36.54,36.55,66300.0,36.54,36.6,36.54,36.55,66300.0
2009-11-13 12:40:00,36.55,36.55,36.47,36.47,53000.0,36.55,36.55,36.47,36.47,53000.0
2009-11-13 12:50:00,36.47,36.5,36.46,36.48,59600.0,36.47,36.5,36.46,36.48,59600.0
2009-11-13 13:00:00,36.48,36.48,36.45,36.47,34700.0,36.48,36.48,36.45,36.47,34700.0
2009-11-13 13:10:00,36.46,36.5,36.45,36.48,44100.0,36.46,36.5,36.45,36.48,44100.0
2009-11-13 13:20:00,36.47,36.5,36.47,36.48,57800.0,36.47,36.5,36.47,36.48,57800.0
2009-11-13 13:30:00,36.48,36.48,36.4,36.42,48200.0,36.48,36.48,36.4,36.42,48200.0
2009-11-13 13:40:00,36.42,36.46,36.4,36.4,63000.0,36.42,36.46,36.4,36.4,63000.0
2009-11-13 13:50:00,36.4,36.46,36.38,36.44,57400.0,36.4,36.46,36.38,36.44,57400.0
2009-11-13 14:00:00,36.44,36.47,36.43,36.46,48500.0,36.44,36.47,36.43,36.46,48500.0
2009-11-13 14:10:00,36.46,36.47,36.4,36.41,54800.0,36.46,36.47,36.4,36.41,54800.0
2009-11-13 14:20:00,36.41,36.41,36.35,36.35,75400.0,36.41,36.41,36.35,36.35,75400.0
2009-11-13 14:30:00,36.35,36.36,36.24,36.3,99900.0,36.35,36.36,36.24,36.3,99900.0
2009-11-13 14:40:00,36.29,36.33,36.26,36.28,105600.0,36.29,36.33,36.26,36.28,105600.0
2009-11-13 14:50:00,36.28,36.31,36.25,36.28,165000.0,36.28,36.31,36.25,36.28,165000.0
2009-11-13 15:00:00,36.28,36.33,36.25,36.33,77700.0,36.28,36.33,36.25,36.33,77700.0
2009-11-13 15:10:00,36.31,36.35,36.28,36.33,95100.0,36.31,36.35,36.28,36.33,95100.0
2009-11-13 15:20:00,36.33,36.41,36.32,36.4,162300.0,36.33,36.41,36.32,36.4,162300.0
2009-11-13 15:30:00,36.39,36.53,36.37,36.53,281200.0,36.39,36.53,36.37,36.53,281200.0
2009-11-13 15:40:00,36.52,36.59,36.52,36.57,306600.0,36.52,36.59,36.52,36.57,306600.0
2009-11-13 15:50:00,36.56,36.56,36.48,36.52,452600.0,36.56,36.56,36.48,36.52,452600.0
2009-11-16 09:30:00,35.91,36.67,35.81,36.67,186400.0,35.91,36.67,35.81,36.67,186400.0
2009-11-16 09:40:00,36.65,37.0,36.64,36.96,114800.0,36.65,37.0,36.64,36.96,114800.0
2009-11-16 09:50:00,36.96,37.04,36.93,37.0,138100.0,36.96,37.04,36.93,37.0,138100.0
2009-11-16 10:00:00,36.99,37.13,36.9,37.08,111400.0,36.99,37.13,36.9,37.08,111400.0
2009-11-16 10:10:00,37.08,37.15,36.99,37.06,145800.0,37.08,37.15,36.99,37.06,145800.0
2009-11-16 10:20:00,37.05,37.07,36.96,37.01,79800.0,37.05,37.07,36.96,37.01,79800.0
2009-11-16 10:30:00,37.02,37.06,36.95,36.99,106200.0,37.02,37.06,36.95,36.99,106200.0
2009-11-16 10:40:00,37.0,37.01,36.97,36.99,62200.0,37.0,37.01,36.97,36.99,62200.0
2009-11-16 10:50:00,36.98,37.03,36.95,36.97,108400.0,36.98,37.03,36.95,36.97,108400.0
2009-11-16 11:00:00,36.97,36.97,36.88,36.89,59400.0,36.97,36.97,36.88,36.89,59400.0
2009-11-16 11:10:00,36.89,36.98,36.85,36.97,84800.0,36.89,36.98,36.85,36.97,84800.0
2009-11-16 11:20:00,36.96,36.96,36.87,36.87,41800.0,36.96,36.96,36.87,36.87,41800.0
2009-11-16 11:30:00,36.87,36.95,36.85,36.88,137700.0,36.87,36.95,36.85,36.88,137700.0
2009-11-16 11:40:00,36.88,36.88,36.82,36.85,102200.0,36.88,36.88,36.82,36.85,102200.0
2009-11-16 11:50:00,36.85,36.89,36.78,36.88,98400.0,36.85,36.89,36.78,36.88,98400.0
2009-11-16 12:00:00,36.88,36.88,36.81,36.82,43300.0,36.88,36.88,36.81,36.82,43300.0
2009-11-16 12:10:00,36.83,36.85,36.72,36.74,103300.0,36.83,36.85,36.72,36.74,103300.0
2009-11-16 12:20:00,36.75,36.78,36.65,36.73,67000.0,36.75,36.78,36.65,36.73,67000.0
2009-11-16 12:30:00,36.74,36.78,36.68,36.76,29400.0,36.74,36.78,36.68,36.76,29400.0
2009-11-16 12:40:00,36.75,36.8,36.74,36.77,46400.0,36.75,36.8,36.74,36.77,46400.0
2009-11-16 12:50:00,36.77,36.81,36.74,36.78,44700.0,36.77,36.81,36.74,36.78,44700.0
2009-11-16 13:00:00,36.77,36.86,36.77,36.8,63900.0,36.77,36.86,36.77,36.8,63900.0
2009-11-16 13:10:00,36.79,36.83,36.76,36.76,53300.0,36.79,36.83,36.76,36.76,53300.0
2009-11-16 13:20:00,36.76,36.77,36.69,36.74,96300.0,36.76,36.77,36.69,36.74,96300.0
2009-11-16 13:30:00,36.74,36.83,36.74,36.83,48200.0,36.74,36.83,36.74,36.83,48200.0
2009-11-16 13:40:00,36.82,36.85,36.8,36.81,45700.0,36.82,36.85,36.8,36.81,45700.0
2009-11-16 13:50:00,36.81,36.85,36.79,36.79,47200.0,36.81,36.85,36.79,36.79,47200.0
2009-11-16 14:00:00,36.8,36.87,36.79,36.87,78900.0,36.8,36.87,36.79,36.87,78900.0
2009-11-16 14:10:00,36.86,36.86,36.77,36.81,96800.0,36.86,36.86,36.77,36.81,96800.0
2009-11-16 14:20:00,36.81,36.83,36.78,36.8,69700.0,36.81,36.83,36.78,36.8,69700.0
2009-11-16 14:30:00,36.8,36.81,36.79,36.79,54100.0,36.8,36.81,36.79,36.79,54100.0
2009-11-16 14:40:00,36.79,36.8,36.75,36.76,62900.0,36.79,36.8,36.75,36.76,62900.0
2009-11-16 14:50:00,36.76,36.77,36.7,36.76,70200.0,36.76,36.77,36.7,36.76,70200.0
2009-11-16 15:00:00,36.76,36.8,36.74,36.75,88000.0,36.76,36.8,36.74,36.75,88000.0
2009-11-16 15:10:00,36.75,36.76,36.59,36.6,184200.0,36.75,36.76,36.59,36.6,184200.0
2009-11-16 15:20:00,36.6,36.64,36.57,36.59,106500.0,36.6,36.64,36.57,36.59,106500.0
2009-11-16 15:30:00,36.59,36.72,36.59,36.72,153400.0,36.59,36.72,36.59,36.72,153400.0
2009-11-16 15:40:00,36.72,36.75,36.7,36.75,179000.0,36.72,36.75,36.7,36.75,179000.0
2009-11-16 15:50:00,36.76,36.82,36.75,36.81,463900.0,36.76,36.82,36.75,36.81,463900.0
2009-11-17 09:30:00,36.56,36.81,36.49,36.63,102900.0,36.56,36.81,36.49,36.63,102900.0
2009-11-17 09:40:00,36.62,36.75,36.56,36.74,98400.0,36.62,36.75,36.56,36.74,98400.0
2009-11-17 09:50:00,36.75,36.77,36.64,36.68,62300.0,36.75,36.77,36.64,36.68,62300.0
2009-11-17 10:00:00,36.69,36.8,36.58,36.61,55700.0,36.69,36.8,36.58,36.61,55700.0
2009-11-17 10:10:00,36.63,36.67,36.56,36.66,37500.0,36.63,36.67,36.56,36.66,37500.0
2009-11-17 10:20:00,36.67,36.74,36.64,36.69,49700.0,36.67,36.74,36.64,36.69,49700.0
2009-11-17 10:30:00,36.7,36.7,36.58,36.59,41600.0,36.7,36.7,36.58,36.59,41600.0
2009-11-17 10:40:00,36.59,36.62,36.51,36.51,48900.0,36.59,36.62,36.51,36.51,48900.0
2009-11-17 10:50:00,36.51,36.58,36.44,36.55,59700.0,36.51,36.58,36.44,36.55,59700.0
2009-11-17 11:00:00,36.54,36.58,36.5,36.56,25900.0,36.54,36.58,36.5,36.56,25900.0
2009-11-17 11:10:00,36.55,36.58,36.45,36.48,59800.0,36.55,36.58,36.45,36.48,59800.0
2009-11-17 11:20:00,36.48,36.59,36.47,36.58,22500.0,36.48,36.59,36.47,36.58,22500.0
2009-11-17 11:30:00,36.59,36.59,36.5,36.57,249900.0,36.59,36.59,36.5,36.57,249900.0
2009-11-17 11:40:00,36.57,36.61,36.56,36.58,32300.0,36.57,36.61,36.56,36.58,32300.0
2009-11-17 11:50:00,36.59,36.69,36.59,36.66,58300.0,36.59,36.69,36.59,36.66,58300.0
2009-11-17 12:00:00,36.66,36.68,36.6,36.65,67600.0,36.66,36.68,36.6,36.65,67600.0
2009-11-17 12:10:00,36.66,36.72,36.66,36.68,61900.0,36.66,36.72,36.66,36.68,61900.0
2009-11-17 12:20:00,36.67,36.74,36.64,36.7,61300.0,36.67,36.74,36.64,36.7,61300.0
2009-11-17 12:30:00,36.7,36.75,36.65,36.75,46200.0,36.7,36.75,36.65,36.75,46200.0
2009-11-17 12:40:00,36.75,36.82,36.74,36.82,62100.0,36.75,36.82,36.74,36.82,62100.0
2009-11-17 12:50:00,36.82,36.82,36.74,36.74,58500.0,36.82,36.82,36.74,36.74,58500.0
2009-11-17 13:00:00,36.74,36.78,36.66,36.73,70300.0,36.74,36.78,36.66,36.73,70300.0
2009-11-17 13:10:00,36.73,36.81,36.72,36.8,58400.0,36.73,36.81,36.72,36.8,58400.0
2009-11-17 13:20:00,36.8,36.81,36.77,36.8,30700.0,36.8,36.81,36.77,36.8,30700.0
2009-11-17 13:30:00,36.79,36.81,36.76,36.8,39700.0,36.79,36.81,36.76,36.8,39700.0
2009-11-17 13:40:00,36.8,36.92,36.79,36.9,51000.0,36.8,36.92,36.79,36.9,51000.0
2009-11-17 13:50:00,36.91,36.92,36.83,36.84,79100.0,36.91,36.92,36.83,36.84,79100.0
2009-11-17 14:00:00,36.84,36.85,36.81,36.81,34500.0,36.84,36.85,36.81,36.81,34500.0
2009-11-17 14:10:00,36.82,36.87,36.79,36.87,38300.0,36.82,36.87,36.79,36.87,38300.0
2009-11-17 14:20:00,36.86,36.86,36.8,36.83,44600.0,36.86,36.86,36.8,36.83,44600.0
2009-11-17 14:30:00,36.83,36.84,36.81,36.84,16600.0,36.83,36.84,36.81,36.84,16600.0
2009-11-17 14:40:00,36.84,36.89,36.82,36.83,49800.0,36.84,36.89,36.82,36.83,49800.0
2009-11-17 14:50:00,36.83,36.89,36.8,36.87,62900.0,36.83,36.89,36.8,36.87,62900.0
2009-11-17 15:00:00,36.87,36.94,36.86,36.88,101500.0,36.87,36.94,36.86,36.88,101500.0
2009-11-17 15:10:00,36.91,36.95,36.9,36.9,41300.0,36.91,36.95,36.9,36.9,41300.0
2009-11-17 15:20:00,36.9,36.91,36.86,36.86,54200.0,36.9,36.91,36.86,36.86,54200.0
2009-11-17 15:30:00,36.86,36.87,36.81,36.83,108000.0,36.86,36.87,36.81,36.83,108000.0
2009-11-17 15:40:00,36.83,36.85,36.8,36.83,108100.0,36.83,36.85,36.8,36.83,108100.0
2009-11-17 15:50:00,36.85,36.9,36.79,36.89,310400.0,36.85,36.9,36.79,36.89,310400.0
2009-11-18 09:30:00,36.59,36.78,36.4,36.46,98300.0,36.59,36.78,36.4,36.46,98300.0
2009-11-18 09:40:00,36.46,36.54,36.36,36.38,109000.0,36.46,36.54,36.36,36.38,109000.0
2009-11-18 09:50:00,36.37,36.41,36.19,36.19,157100.0,36.37,36.41,36.19,36.19,157100.0
2009-11-18 10:00:00,36.2,36.24,36.11,36.16,150800.0,36.2,36.24,36.11,36.16,150800.0
2009-11-18 10:10:00,36.15,36.16,36.0,36.16,218500.0,36.15,36.16,36.0,36.16,218500.0
2009-11-18 10:20:00,36.16,36.27,36.1,36.22,114500.0,36.16,36.27,36.1,36.22,114500.0
2009-11-18 10:30:00,36.24,36.28,36.15,36.23,90100.0,36.24,36.28,36.15,36.23,90100.0
2009-11-18 10:40:00,36.24,36.34,36.24,36.34,133700.0,36.24,36.34,36.24,36.34,133700.0
2009-11-18 10:50:00,36.35,36.4,36.3,36.36,117400.0,36.35,36.4,36.3,36.36,117400.0
2009-11-18 11:00:00,36.36,36.49,36.36,36.46,129600.0,36.36,36.49,36.36,36.46,129600.0
2009-11-18 11:10:00,36.46,36.48,36.38,36.44,42200.0,36.46,36.48,36.38,36.44,42200.0
2009-11-18 11:20:00,36.44,36.48,36.42,36.43,55100.0,36.44,36.48,36.42,36.43,55100.0
2009-11-18 11:30:00,36.43,36.44,36.35,36.37,42200.0,36.43,36.44,36.35,36.37,42200.0
2009-11-18 11:40:00,36.36,36.5,36.35,36.45,39800.0,36.36,36.5,36.35,36.45,39800.0
2009-11-18 11:50:00,36.44,36.47,36.41,36.46,54900.0,36.44,36.47,36.41,36.46,54900.0
2009-11-18 12:00:00,36.47,36.47,36.42,36.44,24800.0,36.47,36.47,36.42,36.44,24800.0
2009-11-18 12:10:00,36.44,36.49,36.44,36.47,28800.0,36.44,36.49,36.44,36.47,28800.0
2009-11-18 12:20:00,36.46,36.47,36.4,36.43,43600.0,36.46,36.47,36.4,36.43,43600.0
2009-11-18 12:30:00,36.43,36.49,36.4,36.49,43900.0,36.43,36.49,36.4,36.49,43900.0
2009-11-18 12:40:00,36.49,36.52,36.33,36.49,37100.0,36.49,36.52,36.33,36.49,37100.0
2009-11-18 12:50:00,36.48,36.51,36.41,36.42,34700.0,36.48,36.51,36.41,36.42,34700.0
2009-11-18 13:00:00,36.41,36.46,36.38,36.45,33700.0,36.41,36.46,36.38,36.45,33700.0
2009-11-18 13:10:00,36.44,36.47,36.38,36.38,34200.0,36.44,36.47,36.38,36.38,34200.0
2009-11-18 13:20:00,36.38,36.41,36.28,36.4,151400.0,36.38,36.41,36.28,36.4,151400.0
2009-11-18 13:30:00,36.4,36.44,36.39,36.39,64000.0,36.4,36.44,36.39,36.39,64000.0
2009-11-18 13:40:00,36.39,36.43,36.38,36.38,48000.0,36.39,36.43,36.38,36.38,48000.0
2009-11-18 13:50:00,36.38,36.41,36.38,36.4,47000.0,36.38,36.41,36.38,36.4,47000.0
2009-11-18 14:00:00,36.4,36.52,36.39,36.52,87100.0,36.4,36.52,36.39,36.52,87100.0
2009-11-18 14:10:00,36.52,36.55,36.51,36.52,62900.0,36.52,36.55,36.51,36.52,62900.0
2009-11-18 14:20:00,36.52,36.55,36.49,36.49,77600.0,36.52,36.55,36.49,36.49,77600.0
2009-11-18 14:30:00,36.49,36.52,36.49,36.52,43400.0,36.49,36.52,36.49,36.52,43400.0
2009-11-18 14:40:00,36.52,36.55,36.51,36.52,38000.0,36.52,36.55,36.51,36.52,38000.0
2009-11-18 14:50:00,36.52,36.53,36.49,36.53,64800.0,36.52,36.53,36.49,36.53,64800.0
2009-11-18 15:00:00,36.53,36.59,36.52,36.57,112700.0,36.53,36.59,36.52,36.57,112700.0
2009-11-18 15:10:00,36.56,36.63,36.55,36.62,71300.0,36.56,36.63,36.55,36.62,71300.0
2009-11-18 15:20:00,36.62,36.62,36.53,36.54,124800.0,36.62,36.62,36.53,36.54,124800.0
2009-11-18 15:30:00,36.55,36.55,36.48,36.49,182100.0,36.55,36.55,36.48,36.49,182100.0
2009-11-18 15:40:00,36.49,36.53,36.43,36.53,326800.0,36.49,36.53,36.43,36.53,326800.0
2009-11-18 15:50:00,36.54,36.6,36.53,36.59,398500.0,36.54,36.6,36.53,36.59,398500.0
2009-11-19 09:30:00,36.25,36.48,36.15,36.16,96900.0,36.25,36.48,36.15,36.16,96900.0
2009-11-19 09:40:00,36.15,36.15,35.95,36.06,123600.0,36.15,36.15,35.95,36.06,123600.0
2009-11-19 09:50:00,36.06,36.07,35.74,35.97,139000.0,36.06,36.07,35.74,35.97,139000.0
2009-11-19 10:00:00,35.98,36.03,35.92,36.01,85100.0,35.98,36.03,35.92,36.01,85100.0
2009-11-19 10:10:00,35.98,36.06,35.82,35.82,67900.0,35.98,36.06,35.82,35.82,67900.0
2009-11-19 10:20:00,35.82,35.89,35.77,35.77,78700.0,35.82,35.89,35.77,35.77,78700.0
2009-11-19 10:30:00,35.78,35.78,35.65,35.68,123100.0,35.78,35.78,35.65,35.68,123100.0
2009-11-19 10:40:00,35.68,35.69,35.55,35.57,99300.0,35.68,35.69,35.55,35.57,99300.0
2009-11-19 10:50:00,35.57,35.67,35.54,35.56,50300.0,35.57,35.67,35.54,35.56,50300.0
2009-11-19 11:00:00,35.58,35.63,35.5,35.53,73600.0,35.58,35.63,35.5,35.53,73600.0
2009-11-19 11:10:00,35.53,35.63,35.51,35.59,36300.0,35.53,35.63,35.51,35.59,36300.0
2009-11-19 11:20:00,35.61,35.68,35.53,35.57,38600.0,35.61,35.68,35.53,35.57,38600.0
2009-11-19 11:30:00,35.57,35.63,35.57,35.6,41700.0,35.57,35.63,35.57,35.6,41700.0
2009-11-19 11:40:00,35.6,35.64,35.6,35.6,29300.0,35.6,35.64,35.6,35.6,29300.0
2009-11-19 11:50:00,35.6,35.65,35.55,35.64,54200.0,35.6,35.65,35.55,35.64,54200.0
2009-11-19 12:00:00,35.63,35.69,35.59,35.69,93300.0,35.63,35.69,35.59,35.69,93300.0
2009-11-19 12:10:00,35.69,35.77,35.69,35.76,41000.0,35.69,35.77,35.69,35.76,41000.0
2009-11-19 12:20:00,35.76,35.81,35.75,35.79,50100.0,35.76,35.81,35.75,35.79,50100.0
2009-11-19 12:30:00,35.8,35.85,35.78,35.81,126300.0,35.8,35.85,35.78,35.81,126300.0
2009-11-19 12:40:00,35.8,35.81,35.77,35.77,41800.0,35.8,35.81,35.77,35.77,41800.0
2009-11-19 12:50:00,35.77,35.78,35.7,35.78,71900.0,35.77,35.78,35.7,35.78,71900.0
2009-11-19 13:00:00,35.79,35.86,35.74,35.83,41400.0,35.79,35.86,35.74,35.83,41400.0
2009-11-19 13:10:00,35.83,35.84,35.72,35.72,14700.0,35.83,35.84,35.72,35.72,14700.0
2009-11-19 13:20:00,35.72,35.8,35.72,35.79,18300.0,35.72,35.8,35.72,35.79,18300.0
2009-11-19 13:30:00,35.8,35.88,35.79,35.86,71000.0,35.8,35.88,35.79,35.86,71000.0
2009-11-19 13:40:00,35.87,35.91,35.87,35.91,55500.0,35.87,35.91,35.87,35.91,55500.0
2009-11-19 13:50:00,35.9,35.96,35.9,35.94,80100.0,35.9,35.96,35.9,35.94,80100.0
2009-11-19 14:00:00,35.93,35.94,35.89,35.91,75100.0,35.93,35.94,35.89,35.91,75100.0
2009-11-19 14:10:00,35.91,35.96,35.9,35.95,66000.0,35.91,35.96,35.9,35.95,66000.0
2009-11-19 14:20:00,35.94,36.03,35.94,35.99,56800.0,35.94,36.03,35.94,35.99,56800.0
2009-11-19 14:30:00,36.0,36.05,35.99,36.04,77900.0,36.0,36.05,35.99,36.04,77900.0
2009-11-19 14:40:00,36.04,36.09,36.02,36.08,58800.0,36.04,36.09,36.02,36.08,58800.0
2009-11-19 14:50:00,36.08,36.15,36.05,36.07,54000.0,36.08,36.15,36.05,36.07,54000.0
2009-11-19 15:00:00,36.07,36.1,35.98,35.98,130000.0,36.07,36.1,35.98,35.98,130000.0
2009-11-19 15:10:00,35.98,36.01,35.94,35.98,262200.0,35.98,36.01,35.94,35.98,262200.0
2009-11-19 15:20:00,35.98,36.03,35.95,36.03,71100.0,35.98,36.03,35.95,36.03,71100.0
2009-11-19 15:30:00,36.02,36.07,36.0,36.04,75700.0,36.02,36.07,36.0,36.04,75700.0
2009-11-19 15:40:00,36.04,36.19,36.04,36.19,127900.0,36.04,36.19,36.04,36.19,127900.0
2009-11-19 15:50:00,36.18,36.21,36.09,36.11,369300.0,36.18,36.21,36.09,36.11,369300.0
2009-11-20 09:30:00,35.7,36.04,35.65,36.04,627900.0,35.7,36.04,35.65,36.04,627900.0
2009-11-20 09:40:00,36.04,36.07,35.83,35.83,71300.0,36.04,36.07,35.83,35.83,71300.0
2009-11-20 09:50:00,35.82,35.88,35.78,35.81,62300.0,35.82,35.88,35.78,35.81,62300.0
2009-11-20 10:00:00,35.82,35.9,35.75,35.83,65800.0,35.82,35.9,35.75,35.83,65800.0
2009-11-20 10:10:00,35.83,35.92,35.81,35.85,62900.0,35.83,35.92,35.81,35.85,62900.0
2009-11-20 10:20:00,35.86,35.88,35.78,35.82,92400.0,35.86,35.88,35.78,35.82,92400.0
2009-11-20 10:30:00,35.82,35.82,35.69,35.7,42200.0,35.82,35.82,35.69,35.7,42200.0
2009-11-20 10:40:00,35.69,35.71,35.6,35.66,78800.0,35.69,35.71,35.6,35.66,78800.0
2009-11-20 10:50:00,35.63,35.7,35.63,35.67,31000.0,35.63,35.7,35.63,35.67,31000.0
2009-11-20 11:00:00,35.67,35.8,35.67,35.73,55500.0,35.67,35.8,35.67,35.73,55500.0
2009-11-20 11:10:00,35.74,35.76,35.67,35.71,34600.0,35.74,35.76,35.67,35.71,34600.0
2009-11-20 11:20:00,35.7,35.74,35.69,35.7,89100.0,35.7,35.74,35.69,35.7,89100.0
2009-11-20 11:30:00,35.7,35.7,35.62,35.63,58800.0,35.7,35.7,35.62,35.63,58800.0
2009-11-20 11:40:00,35.62,35.7,35.6,35.66,31500.0,35.62,35.7,35.6,35.66,31500.0
2009-11-20 11:50:00,35.66,35.68,35.64,35.66,14700.0,35.66,35.68,35.64,35.66,14700.0
2009-11-20 12:00:00,35.65,35.68,35.61,35.66,18800.0,35.65,35.68,35.61,35.66,18800.0
2009-11-20 12:10:00,35.66,35.66,35.6,35.6,39800.0,35.66,35.66,35.6,35.6,39800.0
2009-11-20 12:20:00,35.6,35.61,35.56,35.58,58600.0,35.6,35.61,35.56,35.58,58600.0
2009-11-20 12:30:00,35.58,35.58,35.52,35.53,51900.0,35.58,35.58,35.52,35.53,51900.0
2009-11-20 12:40:00,35.52,35.55,35.51,35.51,68100.0,35.52,35.55,35.51,35.51,68100.0
2009-11-20 12:50:00,35.52,35.52,35.49,35.51,74200.0,35.52,35.52,35.49,35.51,74200.0
2009-11-20 13:00:00,35.51,35.65,35.51,35.65,71000.0,35.51,35.65,35.51,35.65,71000.0
2009-11-20 13:10:00,35.64,35.65,35.59,35.6,30200.0,35.64,35.65,35.59,35.6,30200.0
2009-11-20 13:20:00,35.59,35.65,35.56,35.65,35700.0,35.59,35.65,35.56,35.65,35700.0
2009-11-20 13:30:00,35.65,35.65,35.62,35.64,33200.0,35.65,35.65,35.62,35.64,33200.0
2009-11-20 13:40:00,35.64,35.77,35.63,35.74,54100.0,35.64,35.77,35.63,35.74,54100.0
2009-11-20 13:50:00,35.74,35.74,35.71,35.71,31700.0,35.74,35.74,35.71,35.71,31700.0
2009-11-20 14:00:00,35.71,35.75,35.69,35.7,28600.0,35.71,35.75,35.69,35.7,28600.0
2009-11-20 14:10:00,35.7,35.72,35.66,35.66,35900.0,35.7,35.72,35.66,35.66,35900.0
2009-11-20 14:20:00,35.66,35.73,35.64,35.7,52900.0,35.66,35.73,35.64,35.7,52900.0
2009-11-20 14:30:00,35.7,35.73,35.68,35.72,48900.0,35.7,35.73,35.68,35.72,48900.0
2009-11-20 14:40:00,35.72,35.72,35.63,35.66,49700.0,35.72,35.72,35.63,35.66,49700.0
2009-11-20 14:50:00,35.66,35.67,35.6,35.6,28400.0,35.66,35.67,35.6,35.6,28400.0
2009-11-20 15:00:00,35.6,35.66,35.6,35.66,33500.0,35.6,35.66,35.6,35.66,33500.0
2009-11-20 15:10:00,35.66,35.66,35.64,35.66,43700.0,35.66,35.66,35.64,35.66,43700.0
2009-11-20 15:20:00,35.66,35.78,35.66,35.78,63700.0,35.66,35.78,35.66,35.78,63700.0
2009-11-20 15:30:00,35.78,35.85,35.77,35.82,96800.0,35.78,35.85,35.77,35.82,96800.0
2009-11-20 15:40:00,35.83,35.86,35.81,35.81,108600.0,35.83,35.86,35.81,35.81,108600.0
2009-11-20 15:50:00,35.82,35.86,35.78,35.81,381400.0,35.82,35.86,35.78,35.81,381400.0
2009-11-23 09:30:00,36.05,36.2,35.98,36.13,180300.0,36.05,36.2,35.98,36.13,180300.0
2009-11-23 09:40:00,36.13,36.3,36.05,36.3,214900.0,36.13,36.3,36.05,36.3,214900.0
2009-11-23 09:50:00,36.3,36.56,36.29,36.46,124300.0,36.3,36.56,36.29,36.46,124300.0
2009-11-23 10:00:00,36.54,36.6,36.46,36.56,139100.0,36.54,36.6,36.46,36.56,139100.0
2009-11-23 10:10:00,36.54,36.68,36.51,36.66,93100.0,36.54,36.68,36.51,36.66,93100.0
2009-11-23 10:20:00,36.66,36.66,36.55,36.63,102000.0,36.66,36.66,36.55,36.63,102000.0
2009-11-23 10:30:00,36.63,36.68,36.57,36.65,63500.0,36.63,36.68,36.57,36.65,63500.0
2009-11-23 10:40:00,36.65,36.68,36.55,36.58,47100.0,36.65,36.68,36.55,36.58,47100.0
2009-11-23 10:50:00,36.58,36.6,36.48,36.52,68400.0,36.58,36.6,36.48,36.52,68400.0
2009-11-23 11:00:00,36.52,36.64,36.52,36.64,34300.0,36.52,36.64,36.52,36.64,34300.0
2009-11-23 11:10:00,36.64,36.65,36.56,36.61,65400.0,36.64,36.65,36.56,36.61,65400.0
2009-11-23 11:20:00,36.62,36.68,36.59,36.62,51200.0,36.62,36.68,36.59,36.62,51200.0
2009-11-23 11:30:00,36.62,36.64,36.57,36.57,37600.0,36.62,36.64,36.57,36.57,37600.0
2009-11-23 11:40:00,36.57,36.64,36.55,36.63,28600.0,36.57,36.64,36.55,36.63,28600.0
2009-11-23 11:50:00,36.63,36.63,36.54,36.54,44100.0,36.63,36.63,36.54,36.54,44100.0
2009-11-23 12:00:00,36.53,36.62,36.52,36.62,45500.0,36.53,36.62,36.52,36.62,45500.0
2009-11-23 12:10:00,36.61,36.63,36.55,36.57,38100.0,36.61,36.63,36.55,36.57,38100.0
2009-11-23 12:20:00,36.57,36.58,36.52,36.52,27700.0,36.57,36.58,36.52,36.52,27700.0
2009-11-23 12:30:00,36.51,36.51,36.42,36.43,91800.0,36.51,36.51,36.42,36.43,91800.0
2009-11-23 12:40:00,36.43,36.49,36.39,36.46,68800.0,36.43,36.49,36.39,36.46,68800.0
2009-11-23 12:50:00,36.46,36.49,36.45,36.48,21000.0,36.46,36.49,36.45,36.48,21000.0
2009-11-23 13:00:00,36.48,36.49,36.44,36.48,36900.0,36.48,36.49,36.44,36.48,36900.0
2009-11-23 13:10:00,36.48,36.49,36.4,36.41,64500.0,36.48,36.49,36.4,36.41,64500.0
2009-11-23 13:20:00,36.42,36.52,36.42,36.49,58200.0,36.42,36.52,36.42,36.49,58200.0
2009-11-23 13:30:00,36.49,36.53,36.46,36.51,26900.0,36.49,36.53,36.46,36.51,26900.0
2009-11-23 13:40:00,36.51,36.52,36.48,36.48,15700.0,36.51,36.52,36.48,36.48,15700.0
2009-11-23 13:50:00,36.48,36.49,36.41,36.45,45600.0,36.48,36.49,36.41,36.45,45600.0
2009-11-23 14:00:00,36.44,36.48,36.4,36.41,38100.0,36.44,36.48,36.4,36.41,38100.0
2009-11-23 14:10:00,36.42,36.43,36.36,36.38,41000.0,36.42,36.43,36.36,36.38,41000.0
2009-11-23 14:20:00,36.38,36.44,36.37,36.43,30400.0,36.38,36.44,36.37,36.43,30400.0
2009-11-23 14:30:00,36.43,36.49,36.41,36.48,72600.0,36.43,36.49,36.41,36.48,72600.0
2009-11-23 14:40:00,36.48,36.51,36.47,36.5,41400.0,36.48,36.51,36.47,36.5,41400.0
2009-11-23 14:50:00,36.5,36.51,36.45,36.46,27600.0,36.5,36.51,36.45,36.46,27600.0
2009-11-23 15:00:00,36.46,36.52,36.44,36.46,99300.0,36.46,36.52,36.44,36.46,99300.0
2009-11-23 15:10:00,36.46,36.54,36.45,36.51,46500.0,36.46,36.54,36.45,36.51,46500.0
2009-11-23 15:20:00,36.51,36.52,36.41,36.42,91300.0,36.51,36.52,36.41,36.42,91300.0
2009-11-23 15:30:00,36.41,36.44,36.34,36.38,96000.0,36.41,36.44,36.34,36.38,96000.0
2009-11-23 15:40:00,36.39,36.43,36.37,36.39,70400.0,36.39,36.43,36.37,36.39,70400.0
2009-11-23 15:50:00,36.38,36.47,36.36,36.44,258000.0,36.38,36.47,36.36,36.44,258000.0
2009-11-24 09:30:00,36.17,36.44,36.12,36.35,98700.0,36.17,36.44,36.12,36.35,98700.0
2009-11-24 09:40:00,36.31,36.37,36.19,36.25,92500.0,36.31,36.37,36.19,36.25,92500.0
2009-11-24 09:50:00,36.25,36.26,36.03,36.12,136300.0,36.25,36.26,36.03,36.12,136300.0
2009-11-24 10:00:00,36.12,36.34,35.88,35.89,131600.0,36.12,36.34,35.88,35.89,131600.0
2009-11-24 10:10:00,35.9,36.01,35.87,35.95,84600.0,35.9,36.01,35.87,35.95,84600.0
2009-11-24 10:20:00,35.96,36.04,35.93,35.95,66400.0,35.96,36.04,35.93,35.95,66400.0
2009-11-24 10:30:00,35.94,35.98,35.91,35.95,71700.0,35.94,35.98,35.91,35.95,71700.0
2009-11-24 10:40:00,35.96,36.03,35.96,35.99,157900.0,35.96,36.03,35.96,35.99,157900.0
2009-11-24 10:50:00,35.99,36.02,35.98,36.0,44900.0,35.99,36.02,35.98,36.0,44900.0
2009-11-24 11:00:00,36.0,36.01,35.98,36.0,107300.0,36.0,36.01,35.98,36.0,107300.0
2009-11-24 11:10:00,35.99,36.01,35.89,35.9,57500.0,35.99,36.01,35.89,35.9,57500.0
2009-11-24 11:20:00,35.9,35.9,35.86,35.87,82100.0,35.9,35.9,35.86,35.87,82100.0
2009-11-24 11:30:00,35.87,35.91,35.84,35.89,99900.0,35.87,35.91,35.84,35.89,99900.0
2009-11-24 11:40:00,35.9,35.94,35.87,35.93,71300.0,35.9,35.94,35.87,35.93,71300.0
2009-11-24 11:50:00,35.93,36.0,35.9,35.97,51000.0,35.93,36.0,35.9,35.97,51000.0
2009-11-24 12:00:00,35.98,36.0,35.96,35.98,50300.0,35.98,36.0,35.96,35.98,50300.0
2009-11-24 12:10:00,35.98,36.0,35.96,35.97,39700.0,35.98,36.0,35.96,35.97,39700.0
2009-11-24 12:20:00,35.97,36.0,35.97,35.97,34900.0,35.97,36.0,35.97,35.97,34900.0
2009-11-24 12:30:00,35.97,36.0,35.97,35.99,38800.0,35.97,36.0,35.97,35.99,38800.0
2009-11-24 12:40:00,35.99,36.0,35.91,35.93,63600.0,35.99,36.0,35.91,35.93,63600.0
2009-11-24 12:50:00,35.93,35.94,35.87,35.9,68100.0,35.93,35.94,35.87,35.9,68100.0
2009-11-24 13:00:00,35.89,35.92,35.87,35.89,51500.0,35.89,35.92,35.87,35.89,51500.0
2009-11-24 13:10:00,35.89,35.91,35.89,35.9,32500.0,35.89,35.91,35.89,35.9,32500.0
2009-11-24 13:20:00,35.9,35.91,35.89,35.89,38200.0,35.9,35.91,35.89,35.89,38200.0
2009-11-24 13:30:00,35.89,35.9,35.89,35.9,27200.0,35.89,35.9,35.89,35.9,27200.0
2009-11-24 13:40:00,35.9,35.9,35.89,35.89,27000.0,35.9,35.9,35.89,35.89,27000.0
2009-11-24 13:50:00,35.89,35.9,35.85,35.88,44400.0,35.89,35.9,35.85,35.88,44400.0
2009-11-24 14:00:00,35.88,35.94,35.84,35.92,61400.0,35.88,35.94,35.84,35.92,61400.0
2009-11-24 14:10:00,35.91,35.95,35.91,35.94,41200.0,35.91,35.95,35.91,35.94,41200.0
2009-11-24 14:20:00,35.93,35.96,35.9,35.9,77200.0,35.93,35.96,35.9,35.9,77200.0
2009-11-24 14:30:00,35.9,35.93,35.88,35.91,72500.0,35.9,35.93,35.88,35.91,72500.0
2009-11-24 14:40:00,35.9,35.99,35.9,35.97,79300.0,35.9,35.99,35.9,35.97,79300.0
2009-11-24 14:50:00,35.97,36.02,35.95,35.96,82900.0,35.97,36.02,35.95,35.96,82900.0
2009-11-24 15:00:00,35.95,35.99,35.95,35.96,64400.0,35.95,35.99,35.95,35.96,64400.0
2009-11-24 15:10:00,35.96,35.97,35.92,35.92,65700.0,35.96,35.97,35.92,35.92,65700.0
2009-11-24 15:20:00,35.92,35.97,35.92,35.92,110900.0,35.92,35.97,35.92,35.92,110900.0
2009-11-24 15:30:00,35.91,35.95,35.88,35.93,217700.0,35.91,35.95,35.88,35.93,217700.0
2009-11-24 15:40:00,35.93,35.96,35.89,35.91,129600.0,35.93,35.96,35.89,35.91,129600.0
2009-11-24 15:50:00,35.92,35.98,35.89,35.95,341000.0,35.92,35.98,35.89,35.95,341000.0
2009-11-25 09:30:00,36.09,36.16,35.9,36.15,141200.0,36.09,36.16,35.9,36.15,141200.0
2009-11-25 09:40:00,36.15,36.23,36.04,36.18,76000.0,36.15,36.23,36.04,36.18,76000.0
2009-11-25 09:50:00,36.19,36.27,36.14,36.22,81600.0,36.19,36.27,36.14,36.22,81600.0
2009-11-25 10:00:00,36.24,36.3,36.16,36.17,108900.0,36.24,36.3,36.16,36.17,108900.0
2009-11-25 10:10:00,36.16,36.29,36.12,36.29,66500.0,36.16,36.29,36.12,36.29,66500.0
2009-11-25 10:20:00,36.28,36.28,36.05,36.11,66400.0,36.28,36.28,36.05,36.11,66400.0
2009-11-25 10:30:00,36.12,36.17,36.1,36.11,46800.0,36.12,36.17,36.1,36.11,46800.0
2009-11-25 10:40:00,36.1,36.21,36.08,36.18,47800.0,36.1,36.21,36.08,36.18,47800.0
2009-11-25 10:50:00,36.17,36.22,36.16,36.19,31000.0,36.17,36.22,36.16,36.19,31000.0
2009-11-25 11:00:00,36.19,36.28,36.17,36.27,43700.0,36.19,36.28,36.17,36.27,43700.0
2009-11-25 11:10:00,36.27,36.31,36.24,36.3,26600.0,36.27,36.31,36.24,36.3,26600.0
2009-11-25 11:20:00,36.3,36.3,36.24,36.28,42100.0,36.3,36.3,36.24,36.28,42100.0
2009-11-25 11:30:00,36.28,36.3,36.26,36.27,27400.0,36.28,36.3,36.26,36.27,27400.0
2009-11-25 11:40:00,36.27,36.33,36.27,36.32,44900.0,36.27,36.33,36.27,36.32,44900.0
2009-11-25 11:50:00,36.32,36.33,36.2,36.2,59400.0,36.32,36.33,36.2,36.2,59400.0
2009-11-25 12:00:00,36.2,36.21,36.07,36.08,65400.0,36.2,36.21,36.07,36.08,65400.0
2009-11-25 12:10:00,36.09,36.1,36.05,36.07,64500.0,36.09,36.1,36.05,36.07,64500.0
2009-11-25 12:20:00,36.07,36.16,36.05,36.16,32000.0,36.07,36.16,36.05,36.16,32000.0
2009-11-25 12:30:00,36.16,36.17,36.1,36.1,32300.0,36.16,36.17,36.1,36.1,32300.0
2009-11-25 12:40:00,36.1,36.14,36.09,36.12,34400.0,36.1,36.14,36.09,36.12,34400.0
2009-11-25 12:50:00,36.12,36.15,36.08,36.14,26500.0,36.12,36.15,36.08,36.14,26500.0
2009-11-25 13:00:00,36.14,36.2,36.12,36.2,23700.0,36.14,36.2,36.12,36.2,23700.0
2009-11-25 13:10:00,36.2,36.2,36.17,36.17,22100.0,36.2,36.2,36.17,36.17,22100.0
2009-11-25 13:20:00,36.17,36.22,36.14,36.19,16700.0,36.17,36.22,36.14,36.19,16700.0
2009-11-25 13:30:00,36.19,36.19,36.14,36.15,21600.0,36.19,36.19,36.14,36.15,21600.0
2009-11-25 13:40:00,36.15,36.2,36.15,36.19,14900.0,36.15,36.2,36.15,36.19,14900.0
2009-11-25 13:50:00,36.19,36.21,36.17,36.21,46100.0,36.19,36.21,36.17,36.21,46100.0
2009-11-25 14:00:00,36.22,36.24,36.14,36.15,33300.0,36.22,36.24,36.14,36.15,33300.0
2009-11-25 14:10:00,36.15,36.2,36.14,36.18,26000.0,36.15,36.2,36.14,36.18,26000.0
2009-11-25 14:20:00,36.17,36.22,36.17,36.18,37400.0,36.17,36.22,36.17,36.18,37400.0
2009-11-25 14:30:00,36.17,36.21,36.16,36.18,37900.0,36.17,36.21,36.16,36.18,37900.0
2009-11-25 14:40:00,36.18,36.27,36.18,36.23,39500.0,36.18,36.27,36.18,36.23,39500.0
2009-11-25 14:50:00,36.23,36.25,36.2,36.22,30800.0,36.23,36.25,36.2,36.22,30800.0
2009-11-25 15:00:00,36.21,36.22,36.16,36.16,56700.0,36.21,36.22,36.16,36.16,56700.0
2009-11-25 15:10:00,36.17,36.18,36.15,36.16,49400.0,36.17,36.18,36.15,36.16,49400.0
2009-11-25 15:20:00,36.16,36.21,36.15,36.19,50400.0,36.16,36.21,36.15,36.19,50400.0
2009-11-25 15:30:00,36.2,36.2,36.14,36.15,50500.0,36.2,36.2,36.14,36.15,50500.0
2009-11-25 15:40:00,36.15,36.16,36.07,36.1,134700.0,36.15,36.16,36.07,36.1,134700.0
2009-11-25 15:50:00,36.1,36.21,36.1,36.15,257700.0,36.1,36.21,36.1,36.15,257700.0
2009-11-27 09:30:00,34.9,35.13,34.63,34.96,222400.0,34.9,35.13,34.63,34.96,222400.0
2009-11-27 09:40:00,34.95,35.18,34.9,35.11,137200.0,34.95,35.18,34.9,35.11,137200.0
2009-11-27 09:50:00,35.1,35.21,35.07,35.18,63400.0,35.1,35.21,35.07,35.18,63400.0
2009-11-27 10:00:00,35.18,35.41,35.16,35.25,93300.0,35.18,35.41,35.16,35.25,93300.0
2009-11-27 10:10:00,35.26,35.36,35.24,35.29,51000.0,35.26,35.36,35.24,35.29,51000.0
2009-11-27 10:20:00,35.31,35.41,35.28,35.37,75900.0,35.31,35.41,35.28,35.37,75900.0
2009-11-27 10:30:00,35.38,35.42,35.24,35.36,108100.0,35.38,35.42,35.24,35.36,108100.0
2009-11-27 10:40:00,35.38,35.49,35.34,35.47,51400.0,35.38,35.49,35.34,35.47,51400.0
2009-11-27 10:50:00,35.47,35.62,35.46,35.52,51900.0,35.47,35.62,35.46,35.52,51900.0
2009-11-27 11:00:00,35.54,35.65,35.5,35.65,100600.0,35.54,35.65,35.5,35.65,100600.0
2009-11-27 11:10:00,35.65,35.66,35.52,35.53,39400.0,35.65,35.66,35.52,35.53,39400.0
2009-11-27 11:20:00,35.54,35.61,35.47,35.57,35000.0,35.54,35.61,35.47,35.57,35000.0
2009-11-27 11:30:00,35.57,35.59,35.46,35.47,50700.0,35.57,35.59,35.46,35.47,50700.0
2009-11-27 11:40:00,35.47,35.53,35.46,35.48,52000.0,35.47,35.53,35.46,35.48,52000.0
2009-11-27 11:50:00,35.48,35.57,35.47,35.5,31600.0,35.48,35.57,35.47,35.5,31600.0
2009-11-27 12:00:00,35.5,35.54,35.42,35.46,46200.0,35.5,35.54,35.42,35.46,46200.0
2009-11-27 12:10:00,35.44,35.49,35.43,35.43,31800.0,35.44,35.49,35.43,35.43,31800.0
2009-11-27 12:20:00,35.42,35.43,35.37,35.38,60400.0,35.42,35.43,35.37,35.38,60400.0
2009-11-27 12:30:00,35.39,35.47,35.39,35.47,73900.0,35.39,35.47,35.39,35.47,73900.0
2009-11-27 12:40:00,35.47,35.66,35.47,35.64,117300.0,35.47,35.66,35.47,35.64,117300.0
2009-11-27 12:50:00,35.63,35.64,35.38,35.38,211300.0,35.63,35.64,35.38,35.38,211300.0
2009-11-27 13:00:00,35.38,35.42,35.09,35.38,144500.0,35.38,35.42,35.09,35.38,144500.0
2009-11-27 13:10:00,35.33,35.38,35.33,35.37,5800.0,35.33,35.38,35.33,35.37,5800.0
2009-11-27 13:20:00,35.38,35.38,35.22,35.22,800.0,35.38,35.38,35.22,35.22,800.0
2009-11-27 13:30:00,35.22,35.22,35.22,35.22,0.0,35.22,35.22,35.22,35.22,0.0
2009-11-27 13:40:00,35.37,35.37,35.37,35.37,100000.0,35.37,35.37,35.37,35.37,100000.0
2009-11-27 13:50:00,35.37,35.37,35.37,35.37,0.0,35.37,35.37,35.37,35.37,0.0
2009-11-27 14:00:00,35.37,35.37,35.37,35.37,0.0,35.37,35.37,35.37,35.37,0.0
2009-11-27 14:10:00,35.37,35.37,35.37,35.37,0.0,35.37,35.37,35.37,35.37,0.0
2009-11-27 14:20:00,35.37,35.37,35.37,35.37,0.0,35.37,35.37,35.37,35.37,0.0
2009-11-27 14:30:00,35.37,35.37,35.37,35.37,0.0,35.37,35.37,35.37,35.37,0.0
2009-11-27 14:40:00,35.37,35.37,35.37,35.37,0.0,35.37,35.37,35.37,35.37,0.0
2009-11-27 14:50:00,35.37,35.37,35.37,35.37,0.0,35.37,35.37,35.37,35.37,0.0
2009-11-27 15:00:00,35.37,35.37,35.37,35.37,0.0,35.37,35.37,35.37,35.37,0.0
2009-11-27 15:10:00,35.37,35.37,35.37,35.37,0.0,35.37,35.37,35.37,35.37,0.0
2009-11-27 15:20:00,35.37,35.37,35.37,35.37,0.0,35.37,35.37,35.37,35.37,0.0
2009-11-27 15:30:00,35.37,35.37,35.37,35.37,0.0,35.37,35.37,35.37,35.37,0.0
2009-11-27 15:40:00,35.37,35.37,35.37,35.37,0.0,35.37,35.37,35.37,35.37,0.0
2009-11-27 15:50:00,35.37,35.37,35.37,35.37,0.0,35.37,35.37,35.37,35.37,0.0
2009-11-30 09:30:00,35.24,35.3,34.93,35.03,144900.0,35.24,35.3,34.93,35.03,144900.0
2009-11-30 09:40:00,35.02,35.18,34.89,35.1,148800.0,35.02,35.18,34.89,35.1,148800.0
2009-11-30 09:50:00,35.1,35.16,34.99,35.12,97400.0,35.1,35.16,34.99,35.12,97400.0
2009-11-30 10:00:00,35.13,35.36,35.13,35.32,63200.0,35.13,35.36,35.13,35.32,63200.0
2009-11-30 10:10:00,35.33,35.39,35.29,35.33,47500.0,35.33,35.39,35.29,35.33,47500.0
2009-11-30 10:20:00,35.33,35.37,35.26,35.35,42000.0,35.33,35.37,35.26,35.35,42000.0
2009-11-30 10:30:00,35.36,35.44,35.25,35.31,112400.0,35.36,35.44,35.25,35.31,112400.0
2009-11-30 10:40:00,35.31,35.31,35.12,35.16,89100.0,35.31,35.31,35.12,35.16,89100.0
2009-11-30 10:50:00,35.16,35.16,34.99,34.99,151700.0,35.16,35.16,34.99,34.99,151700.0
2009-11-30 11:00:00,34.99,35.0,34.89,34.93,150900.0,34.99,35.0,34.89,34.93,150900.0
2009-11-30 11:10:00,34.92,34.93,34.87,34.88,104800.0,34.92,34.93,34.87,34.88,104800.0
2009-11-30 11:20:00,34.89,34.91,34.8,34.81,90900.0,34.89,34.91,34.8,34.81,90900.0
2009-11-30 11:30:00,34.8,34.81,34.67,34.7,173100.0,34.8,34.81,34.67,34.7,173100.0
2009-11-30 11:40:00,34.69,34.76,34.67,34.72,110100.0,34.69,34.76,34.67,34.72,110100.0
2009-11-30 11:50:00,34.71,34.76,34.69,34.72,66700.0,34.71,34.76,34.69,34.72,66700.0
2009-11-30 12:00:00,34.72,34.75,34.68,34.74,104500.0,34.72,34.75,34.68,34.74,104500.0
2009-11-30 12:10:00,34.73,34.82,34.71,34.79,133200.0,34.73,34.82,34.71,34.79,133200.0
2009-11-30 12:20:00,34.78,34.79,34.76,34.78,32700.0,34.78,34.79,34.76,34.78,32700.0
2009-11-30 12:30:00,34.79,34.8,34.73,34.78,78600.0,34.79,34.8,34.73,34.78,78600.0
2009-11-30 12:40:00,34.78,34.78,34.75,34.77,44800.0,34.78,34.78,34.75,34.77,44800.0
2009-11-30 12:50:00,34.76,34.78,34.71,34.71,43100.0,34.76,34.78,34.71,34.71,43100.0
2009-11-30 13:00:00,34.71,34.75,34.54,34.7,222100.0,34.71,34.75,34.54,34.7,222100.0
2009-11-30 13:10:00,34.69,34.73,34.69,34.73,35600.0,34.69,34.73,34.69,34.73,35600.0
2009-11-30 13:20:00,34.73,34.81,34.7,34.8,88600.0,34.73,34.81,34.7,34.8,88600.0
2009-11-30 13:30:00,34.81,34.81,34.73,34.8,100300.0,34.81,34.81,34.73,34.8,100300.0
2009-11-30 13:40:00,34.8,34.82,34.75,34.82,78000.0,34.8,34.82,34.75,34.82,78000.0
2009-11-30 13:50:00,34.82,34.87,34.79,34.83,99200.0,34.82,34.87,34.79,34.83,99200.0
2009-11-30 14:00:00,34.83,34.85,34.81,34.82,64100.0,34.83,34.85,34.81,34.82,64100.0
2009-11-30 14:10:00,34.83,34.87,34.8,34.86,57200.0,34.83,34.87,34.8,34.86,57200.0
2009-11-30 14:20:00,34.87,34.87,34.78,34.84,73700.0,34.87,34.87,34.78,34.84,73700.0
2009-11-30 14:30:00,34.83,34.9,34.83,34.9,110800.0,34.83,34.9,34.83,34.9,110800.0
2009-11-30 14:40:00,34.9,34.96,34.89,34.9,213200.0,34.9,34.96,34.89,34.9,213200.0
2009-11-30 14:50:00,34.91,34.92,34.87,34.9,103700.0,34.91,34.92,34.87,34.9,103700.0
2009-11-30 15:00:00,34.91,34.95,34.9,34.94,118100.0,34.91,34.95,34.9,34.94,118100.0
2009-11-30 15:10:00,34.94,35.03,34.92,35.0,117300.0,34.94,35.03,34.92,35.0,117300.0
2009-11-30 15:20:00,35.0,35.02,34.95,35.01,128000.0,35.0,35.02,34.95,35.01,128000.0
2009-11-30 15:30:00,35.0,35.12,35.0,35.1,164200.0,35.0,35.12,35.0,35.1,164200.0
2009-11-30 15:40:00,35.1,35.1,35.04,35.07,200800.0,35.1,35.1,35.04,35.07,200800.0
2009-11-30 15:50:00,35.06,35.14,35.03,35.08,397400.0,35.06,35.14,35.03,35.08,397400.0
2009-12-01 09:30:00,35.46,36.08,35.27,36.08,325300.0,35.46,36.08,35.27,36.08,325300.0
2009-12-01 09:40:00,36.07,36.12,35.89,36.0,209500.0,36.07,36.12,35.89,36.0,209500.0
2009-12-01 09:50:00,36.0,36.12,35.95,35.99,166900.0,36.0,36.12,35.95,35.99,166900.0
2009-12-01 10:00:00,35.98,36.04,35.82,35.94,324900.0,35.98,36.04,35.82,35.94,324900.0
2009-12-01 10:10:00,35.93,36.05,35.85,36.03,125600.0,35.93,36.05,35.85,36.03,125600.0
2009-12-01 10:20:00,36.02,36.07,35.95,36.01,117500.0,36.02,36.07,35.95,36.01,117500.0
2009-12-01 10:30:00,36.0,36.14,36.0,36.06,120400.0,36.0,36.14,36.0,36.06,120400.0
2009-12-01 10:40:00,36.06,36.19,36.06,36.15,123100.0,36.06,36.19,36.06,36.15,123100.0
2009-12-01 10:50:00,36.14,36.25,36.14,36.24,96400.0,36.14,36.25,36.14,36.24,96400.0
2009-12-01 11:00:00,36.25,36.28,36.14,36.21,115600.0,36.25,36.28,36.14,36.21,115600.0
2009-12-01 11:10:00,36.2,36.25,36.15,36.25,92000.0,36.2,36.25,36.15,36.25,92000.0
2009-12-01 11:20:00,36.24,36.3,36.22,36.29,215800.0,36.24,36.3,36.22,36.29,215800.0
2009-12-01 11:30:00,36.29,36.5,36.29,36.44,327700.0,36.29,36.5,36.29,36.44,327700.0
2009-12-01 11:40:00,36.44,36.47,36.36,36.4,131000.0,36.44,36.47,36.36,36.4,131000.0
2009-12-01 11:50:00,36.4,36.44,36.37,36.39,107800.0,36.4,36.44,36.37,36.39,107800.0
2009-12-01 12:00:00,36.39,36.47,36.36,36.37,74000.0,36.39,36.47,36.36,36.37,74000.0
2009-12-01 12:10:00,36.38,36.41,36.37,36.4,56300.0,36.38,36.41,36.37,36.4,56300.0
2009-12-01 12:20:00,36.39,36.42,36.33,36.33,46900.0,36.39,36.42,36.33,36.33,46900.0
2009-12-01 12:30:00,36.35,36.38,36.32,36.36,50500.0,36.35,36.38,36.32,36.36,50500.0
2009-12-01 12:40:00,36.36,36.4,36.35,36.4,56200.0,36.36,36.4,36.35,36.4,56200.0
2009-12-01 12:50:00,36.38,36.4,36.36,36.38,105300.0,36.38,36.4,36.36,36.38,105300.0
2009-12-01 13:00:00,36.38,36.46,36.37,36.4,96100.0,36.38,36.46,36.37,36.4,96100.0
2009-12-01 13:10:00,36.4,36.49,36.4,36.48,82300.0,36.4,36.49,36.4,36.48,82300.0
2009-12-01 13:20:00,36.47,36.53,36.47,36.48,71700.0,36.47,36.53,36.47,36.48,71700.0
2009-12-01 13:30:00,36.48,36.51,36.46,36.51,63700.0,36.48,36.51,36.46,36.51,63700.0
2009-12-01 13:40:00,36.5,36.51,36.45,36.48,63600.0,36.5,36.51,36.45,36.48,63600.0
2009-12-01 13:50:00,36.48,36.48,36.4,36.41,49000.0,36.48,36.48,36.4,36.41,49000.0
2009-12-01 14:00:00,36.4,36.42,36.39,36.39,71900.0,36.4,36.42,36.39,36.39,71900.0
2009-12-01 14:10:00,36.39,36.4,36.31,36.32,107900.0,36.39,36.4,36.31,36.32,107900.0
2009-12-01 14:20:00,36.32,36.38,36.31,36.37,76000.0,36.32,36.38,36.31,36.37,76000.0
2009-12-01 14:30:00,36.37,36.41,36.36,36.4,84600.0,36.37,36.41,36.36,36.4,84600.0
2009-12-01 14:40:00,36.39,36.4,36.29,36.33,111500.0,36.39,36.4,36.29,36.33,111500.0
2009-12-01 14:50:00,36.33,36.35,36.28,36.35,115700.0,36.33,36.35,36.28,36.35,115700.0
2009-12-01 15:00:00,36.34,36.39,36.34,36.38,110700.0,36.34,36.39,36.34,36.38,110700.0
2009-12-01 15:10:00,36.39,36.42,36.38,36.4,118000.0,36.39,36.42,36.38,36.4,118000.0
2009-12-01 15:20:00,36.41,36.41,36.36,36.36,75600.0,36.41,36.41,36.36,36.36,75600.0
2009-12-01 15:30:00,36.36,36.37,36.3,36.31,148500.0,36.36,36.37,36.3,36.31,148500.0
2009-12-01 15:40:00,36.31,36.44,36.3,36.43,164900.0,36.31,36.44,36.3,36.43,164900.0
2009-12-01 15:50:00,36.44,36.47,36.34,36.4,421500.0,36.44,36.47,36.34,36.4,421500.0
2009-12-02 09:30:00,36.53,36.71,36.44,36.59,138000.0,36.53,36.71,36.44,36.59,138000.0
2009-12-02 09:40:00,36.59,36.64,36.44,36.61,104300.0,36.59,36.64,36.44,36.61,104300.0
2009-12-02 09:50:00,36.61,36.73,36.6,36.69,87800.0,36.61,36.73,36.6,36.69,87800.0
2009-12-02 10:00:00,36.7,36.75,36.65,36.69,162400.0,36.7,36.75,36.65,36.69,162400.0
2009-12-02 10:10:00,36.69,36.91,36.68,36.8,152200.0,36.69,36.91,36.68,36.8,152200.0
2009-12-02 10:20:00,36.8,36.91,36.79,36.87,106000.0,36.8,36.91,36.79,36.87,106000.0
2009-12-02 10:30:00,36.86,36.86,36.72,36.73,129500.0,36.86,36.86,36.72,36.73,129500.0
2009-12-02 10:40:00,36.75,36.76,36.67,36.7,88900.0,36.75,36.76,36.67,36.7,88900.0
2009-12-02 10:50:00,36.69,36.72,36.61,36.67,88200.0,36.69,36.72,36.61,36.67,88200.0
2009-12-02 11:00:00,36.68,36.7,36.62,36.68,85400.0,36.68,36.7,36.62,36.68,85400.0
2009-12-02 11:10:00,36.68,36.76,36.66,36.7,99700.0,36.68,36.76,36.66,36.7,99700.0
2009-12-02 11:20:00,36.7,36.7,36.59,36.6,101600.0,36.7,36.7,36.59,36.6,101600.0
2009-12-02 11:30:00,36.59,36.7,36.59,36.66,35500.0,36.59,36.7,36.59,36.66,35500.0
2009-12-02 11:40:00,36.66,36.69,36.63,36.69,30400.0,36.66,36.69,36.63,36.69,30400.0
2009-12-02 11:50:00,36.69,36.69,36.61,36.62,28300.0,36.69,36.69,36.61,36.62,28300.0
2009-12-02 12:00:00,36.62,36.63,36.58,36.58,69600.0,36.62,36.63,36.58,36.58,69600.0
2009-12-02 12:10:00,36.59,36.62,36.58,36.59,112200.0,36.59,36.62,36.58,36.59,112200.0
2009-12-02 12:20:00,36.58,36.58,36.48,36.49,122400.0,36.58,36.58,36.48,36.49,122400.0
2009-12-02 12:30:00,36.49,36.49,36.44,36.44,30600.0,36.49,36.49,36.44,36.44,30600.0
2009-12-02 12:40:00,36.44,36.44,36.38,36.42,24900.0,36.44,36.44,36.38,36.42,24900.0
2009-12-02 12:50:00,36.42,36.43,36.39,36.43,32700.0,36.42,36.43,36.39,36.43,32700.0
2009-12-02 13:00:00,36.43,36.48,36.43,36.48,43000.0,36.43,36.48,36.43,36.48,43000.0
2009-12-02 13:10:00,36.47,36.5,36.45,36.47,49100.0,36.47,36.5,36.45,36.47,49100.0
2009-12-02 13:20:00,36.48,36.51,36.46,36.47,29100.0,36.48,36.51,36.46,36.47,29100.0
2009-12-02 13:30:00,36.46,36.49,36.45,36.47,39900.0,36.46,36.49,36.45,36.47,39900.0
2009-12-02 13:40:00,36.46,36.6,36.46,36.6,60600.0,36.46,36.6,36.46,36.6,60600.0
2009-12-02 13:50:00,36.59,36.62,36.52,36.55,46100.0,36.59,36.62,36.52,36.55,46100.0
2009-12-02 14:00:00,36.54,36.62,36.48,36.55,52600.0,36.54,36.62,36.48,36.55,52600.0
2009-12-02 14:10:00,36.55,36.55,36.4,36.41,92100.0,36.55,36.55,36.4,36.41,92100.0
2009-12-02 14:20:00,36.42,36.46,36.36,36.44,90700.0,36.42,36.46,36.36,36.44,90700.0
2009-12-02 14:30:00,36.44,36.52,36.41,36.48,56400.0,36.44,36.52,36.41,36.48,56400.0
2009-12-02 14:40:00,36.48,36.49,36.43,36.49,56400.0,36.48,36.49,36.43,36.49,56400.0
2009-12-02 14:50:00,36.48,36.5,36.43,36.46,70400.0,36.48,36.5,36.43,36.46,70400.0
2009-12-02 15:00:00,36.46,36.5,36.45,36.46,55900.0,36.46,36.5,36.45,36.46,55900.0
2009-12-02 15:10:00,36.46,36.47,36.42,36.45,100100.0,36.46,36.47,36.42,36.45,100100.0
2009-12-02 15:20:00,36.44,36.48,36.42,36.45,114500.0,36.44,36.48,36.42,36.45,114500.0
2009-12-02 15:30:00,36.45,36.45,36.41,36.45,69700.0,36.45,36.45,36.41,36.45,69700.0
2009-12-02 15:40:00,36.45,36.53,36.44,36.52,172700.0,36.45,36.53,36.44,36.52,172700.0
2009-12-02 15:50:00,36.53,36.56,36.45,36.49,303700.0,36.53,36.56,36.45,36.49,303700.0
2009-12-03 09:30:00,36.42,36.78,36.42,36.74,77200.0,36.42,36.78,36.42,36.74,77200.0
2009-12-03 09:40:00,36.74,36.84,36.67,36.78,89700.0,36.74,36.84,36.67,36.78,89700.0
2009-12-03 09:50:00,36.76,36.77,36.65,36.67,58100.0,36.76,36.77,36.65,36.67,58100.0
2009-12-03 10:00:00,36.66,36.66,36.39,36.49,204000.0,36.66,36.66,36.39,36.49,204000.0
2009-12-03 10:10:00,36.49,36.5,36.31,36.37,162400.0,36.49,36.5,36.31,36.37,162400.0
2009-12-03 10:20:00,36.37,36.39,36.27,36.37,73300.0,36.37,36.39,36.27,36.37,73300.0
2009-12-03 10:30:00,36.36,36.36,36.3,36.32,83600.0,36.36,36.36,36.3,36.32,83600.0
2009-12-03 10:40:00,36.32,36.45,36.29,36.42,65800.0,36.32,36.45,36.29,36.42,65800.0
2009-12-03 10:50:00,36.42,36.45,36.4,36.45,43800.0,36.42,36.45,36.4,36.45,43800.0
2009-12-03 11:00:00,36.46,36.5,36.39,36.39,69900.0,36.46,36.5,36.39,36.39,69900.0
2009-12-03 11:10:00,36.39,36.41,36.3,36.32,74600.0,36.39,36.41,36.3,36.32,74600.0
2009-12-03 11:20:00,36.32,36.42,36.3,36.41,36200.0,36.32,36.42,36.3,36.41,36200.0
2009-12-03 11:30:00,36.41,36.42,36.27,36.27,46200.0,36.41,36.42,36.27,36.27,46200.0
2009-12-03 11:40:00,36.27,36.3,36.24,36.26,32700.0,36.27,36.3,36.24,36.26,32700.0
2009-12-03 11:50:00,36.26,36.31,36.26,36.3,37800.0,36.26,36.31,36.26,36.3,37800.0
2009-12-03 12:00:00,36.29,36.32,36.27,36.29,36000.0,36.29,36.32,36.27,36.29,36000.0
2009-12-03 12:10:00,36.29,36.33,36.24,36.31,56200.0,36.29,36.33,36.24,36.31,56200.0
2009-12-03 12:20:00,36.3,36.32,36.25,36.26,37100.0,36.3,36.32,36.25,36.26,37100.0
2009-12-03 12:30:00,36.26,36.3,36.23,36.3,59300.0,36.26,36.3,36.23,36.3,59300.0
2009-12-03 12:40:00,36.3,36.3,36.26,36.26,61900.0,36.3,36.3,36.26,36.26,61900.0
2009-12-03 12:50:00,36.26,36.29,36.26,36.27,136000.0,36.26,36.29,36.26,36.27,136000.0
2009-12-03 13:00:00,36.27,36.28,36.25,36.25,99300.0,36.27,36.28,36.25,36.25,99300.0
2009-12-03 13:10:00,36.26,36.33,36.22,36.31,60100.0,36.26,36.33,36.22,36.31,60100.0
2009-12-03 13:20:00,36.3,36.31,36.27,36.29,36600.0,36.3,36.31,36.27,36.29,36600.0
2009-12-03 13:30:00,36.29,36.35,36.27,36.34,33600.0,36.29,36.35,36.27,36.34,33600.0
2009-12-03 13:40:00,36.35,36.37,36.32,36.34,38200.0,36.35,36.37,36.32,36.34,38200.0
2009-12-03 13:50:00,36.34,36.37,36.3,36.32,56100.0,36.34,36.37,36.3,36.32,56100.0
2009-12-03 14:00:00,36.32,36.34,36.32,36.33,28800.0,36.32,36.34,36.32,36.33,28800.0
2009-12-03 14:10:00,36.33,36.35,36.3,36.3,91000.0,36.33,36.35,36.3,36.3,91000.0
2009-12-03 14:20:00,36.3,36.4,36.28,36.29,245300.0,36.3,36.4,36.28,36.29,245300.0
2009-12-03 14:30:00,36.28,36.31,36.27,36.3,50500.0,36.28,36.31,36.27,36.3,50500.0
2009-12-03 14:40:00,36.3,36.34,36.3,36.32,26000.0,36.3,36.34,36.3,36.32,26000.0
2009-12-03 14:50:00,36.32,36.33,36.27,36.33,68500.0,36.32,36.33,36.27,36.33,68500.0
2009-12-03 15:00:00,36.34,36.34,36.29,36.33,47700.0,36.34,36.34,36.29,36.33,47700.0
2009-12-03 15:10:00,36.33,36.38,36.31,36.36,41400.0,36.33,36.38,36.31,36.36,41400.0
2009-12-03 15:20:00,36.36,36.38,36.26,36.29,100000.0,36.36,36.38,36.26,36.29,100000.0
2009-12-03 15:30:00,36.29,36.36,36.24,36.25,90900.0,36.29,36.36,36.24,36.25,90900.0
2009-12-03 15:40:00,36.25,36.25,36.14,36.15,318300.0,36.25,36.25,36.14,36.15,318300.0
2009-12-03 15:50:00,36.14,36.14,36.0,36.0,338100.0,36.14,36.14,36.0,36.0,338100.0
2009-12-04 09:30:00,36.22,36.69,36.21,36.6,110900.0,36.22,36.69,36.21,36.6,110900.0
2009-12-04 09:40:00,36.58,36.75,36.55,36.75,101100.0,36.58,36.75,36.55,36.75,101100.0
2009-12-04 09:50:00,36.75,36.83,36.71,36.77,61700.0,36.75,36.83,36.71,36.77,61700.0
2009-12-04 10:00:00,36.76,36.85,36.64,36.78,118600.0,36.76,36.85,36.64,36.78,118600.0
2009-12-04 10:10:00,36.77,36.79,36.69,36.74,108500.0,36.77,36.79,36.69,36.74,108500.0
2009-12-04 10:20:00,36.75,36.87,36.71,36.82,72000.0,36.75,36.87,36.71,36.82,72000.0
2009-12-04 10:30:00,36.82,36.86,36.75,36.85,78700.0,36.82,36.86,36.75,36.85,78700.0
2009-12-04 10:40:00,36.85,36.94,36.77,36.93,66000.0,36.85,36.94,36.77,36.93,66000.0
2009-12-04 10:50:00,36.92,36.93,36.8,36.84,87500.0,36.92,36.93,36.8,36.84,87500.0
2009-12-04 11:00:00,36.83,36.84,36.71,36.8,85200.0,36.83,36.84,36.71,36.8,85200.0
2009-12-04 11:10:00,36.81,36.82,36.68,36.69,29400.0,36.81,36.82,36.68,36.69,29400.0
2009-12-04 11:20:00,36.71,36.72,36.53,36.53,71200.0,36.71,36.72,36.53,36.53,71200.0
2009-12-04 11:30:00,36.52,36.52,36.37,36.44,179800.0,36.52,36.52,36.37,36.44,179800.0
2009-12-04 11:40:00,36.43,36.43,36.01,36.16,239800.0,36.43,36.43,36.01,36.16,239800.0
2009-12-04 11:50:00,36.17,36.18,35.98,36.14,166900.0,36.17,36.18,35.98,36.14,166900.0
2009-12-04 12:00:00,36.13,36.21,36.08,36.15,101100.0,36.13,36.21,36.08,36.15,101100.0
2009-12-04 12:10:00,36.17,36.27,36.17,36.22,93600.0,36.17,36.27,36.17,36.22,93600.0
2009-12-04 12:20:00,36.22,36.28,36.17,36.24,68500.0,36.22,36.28,36.17,36.24,68500.0
2009-12-04 12:30:00,36.25,36.4,36.24,36.39,135400.0,36.25,36.4,36.24,36.39,135400.0
2009-12-04 12:40:00,36.38,36.46,36.35,36.39,90400.0,36.38,36.46,36.35,36.39,90400.0
2009-12-04 12:50:00,36.39,36.43,36.38,36.39,95400.0,36.39,36.43,36.38,36.39,95400.0
2009-12-04 13:00:00,36.39,36.39,36.33,36.34,47400.0,36.39,36.39,36.33,36.34,47400.0
2009-12-04 13:10:00,36.33,36.36,36.28,36.32,60100.0,36.33,36.36,36.28,36.32,60100.0
2009-12-04 13:20:00,36.32,36.33,36.21,36.26,70700.0,36.32,36.33,36.21,36.26,70700.0
2009-12-04 13:30:00,36.26,36.3,36.23,36.26,50700.0,36.26,36.3,36.23,36.26,50700.0
2009-12-04 13:40:00,36.26,36.33,36.26,36.27,44800.0,36.26,36.33,36.26,36.27,44800.0
2009-12-04 13:50:00,36.26,36.29,36.17,36.21,93300.0,36.26,36.29,36.17,36.21,93300.0
2009-12-04 14:00:00,36.22,36.26,36.12,36.13,51300.0,36.22,36.26,36.12,36.13,51300.0
2009-12-04 14:10:00,36.12,36.27,36.11,36.2,79500.0,36.12,36.27,36.11,36.2,79500.0
2009-12-04 14:20:00,36.2,36.24,36.15,36.21,74600.0,36.2,36.24,36.15,36.21,74600.0
2009-12-04 14:30:00,36.23,36.39,36.23,36.37,77100.0,36.23,36.39,36.23,36.37,77100.0
2009-12-04 14:40:00,36.37,36.38,36.31,36.31,91000.0,36.37,36.38,36.31,36.31,91000.0
2009-12-04 14:50:00,36.32,36.46,36.29,36.43,75400.0,36.32,36.46,36.29,36.43,75400.0
2009-12-04 15:00:00,36.42,36.51,36.39,36.47,125300.0,36.42,36.51,36.39,36.47,125300.0
2009-12-04 15:10:00,36.47,36.52,36.46,36.5,66800.0,36.47,36.52,36.46,36.5,66800.0
2009-12-04 15:20:00,36.51,36.59,36.46,36.5,190800.0,36.51,36.59,36.46,36.5,190800.0
2009-12-04 15:30:00,36.5,36.55,36.42,36.44,187600.0,36.5,36.55,36.42,36.44,187600.0
2009-12-04 15:40:00,36.45,36.53,36.38,36.49,192200.0,36.45,36.53,36.38,36.49,192200.0
2009-12-04 15:50:00,36.5,36.52,36.44,36.5,342900.0,36.5,36.52,36.44,36.5,342900.0
2009-12-07 09:30:00,36.35,36.63,36.25,36.57,130200.0,36.35,36.63,36.25,36.57,130200.0
2009-12-07 09:40:00,36.58,36.71,36.49,36.67,61900.0,36.58,36.71,36.49,36.67,61900.0
2009-12-07 09:50:00,36.69,36.73,36.65,36.71,31000.0,36.69,36.73,36.65,36.71,31000.0
2009-12-07 10:00:00,36.71,36.73,36.53,36.56,53400.0,36.71,36.73,36.53,36.56,53400.0
2009-12-07 10:10:00,36.56,36.68,36.56,36.65,23400.0,36.56,36.68,36.56,36.65,23400.0
2009-12-07 10:20:00,36.67,36.67,36.51,36.57,56400.0,36.67,36.67,36.51,36.57,56400.0
2009-12-07 10:30:00,36.57,36.64,36.56,36.56,34700.0,36.57,36.64,36.56,36.56,34700.0
2009-12-07 10:40:00,36.57,36.59,36.52,36.53,51200.0,36.57,36.59,36.52,36.53,51200.0
2009-12-07 10:50:00,36.53,36.59,36.52,36.56,67300.0,36.53,36.59,36.52,36.56,67300.0
2009-12-07 11:00:00,36.54,36.65,36.51,36.64,95800.0,36.54,36.65,36.51,36.64,95800.0
2009-12-07 11:10:00,36.64,36.74,36.61,36.73,97400.0,36.64,36.74,36.61,36.73,97400.0
2009-12-07 11:20:00,36.72,36.84,36.53,36.56,356100.0,36.72,36.84,36.53,36.56,356100.0
2009-12-07 11:30:00,36.55,36.58,36.48,36.52,76900.0,36.55,36.58,36.48,36.52,76900.0
2009-12-07 11:40:00,36.51,36.52,36.45,36.49,63500.0,36.51,36.52,36.45,36.49,63500.0
2009-12-07 11:50:00,36.5,36.51,36.45,36.48,42000.0,36.5,36.51,36.45,36.48,42000.0
2009-12-07 12:00:00,36.48,36.49,36.4,36.41,34600.0,36.48,36.49,36.4,36.41,34600.0
2009-12-07 12:10:00,36.42,36.46,36.4,36.43,17800.0,36.42,36.46,36.4,36.43,17800.0
2009-12-07 12:20:00,36.43,36.43,36.37,36.38,16700.0,36.43,36.43,36.37,36.38,16700.0
2009-12-07 12:30:00,36.37,36.51,36.37,36.47,64400.0,36.37,36.51,36.37,36.47,64400.0
2009-12-07 12:40:00,36.48,36.54,36.44,36.46,63400.0,36.48,36.54,36.44,36.46,63400.0
2009-12-07 12:50:00,36.46,36.5,36.43,36.48,27300.0,36.46,36.5,36.43,36.48,27300.0
2009-12-07 13:00:00,36.46,36.47,36.42,36.46,32600.0,36.46,36.47,36.42,36.46,32600.0
2009-12-07 13:10:00,36.46,36.53,36.46,36.49,27300.0,36.46,36.53,36.46,36.49,27300.0
2009-12-07 13:20:00,36.49,36.55,36.46,36.47,43600.0,36.49,36.55,36.46,36.47,43600.0
2009-12-07 13:30:00,36.47,36.52,36.45,36.48,28400.0,36.47,36.52,36.45,36.48,28400.0
2009-12-07 13:40:00,36.49,36.52,36.49,36.49,22900.0,36.49,36.52,36.49,36.49,22900.0
2009-12-07 13:50:00,36.49,36.49,36.42,36.45,32500.0,36.49,36.49,36.42,36.45,32500.0
2009-12-07 14:00:00,36.44,36.45,36.4,36.42,40900.0,36.44,36.45,36.4,36.42,40900.0
2009-12-07 14:10:00,36.42,36.46,36.39,36.41,16400.0,36.42,36.46,36.39,36.41,16400.0
2009-12-07 14:20:00,36.41,36.42,36.35,36.4,22800.0,36.41,36.42,36.35,36.4,22800.0
2009-12-07 14:30:00,36.39,36.39,36.23,36.29,84300.0,36.39,36.39,36.23,36.29,84300.0
2009-12-07 14:40:00,36.28,36.3,36.22,36.24,71400.0,36.28,36.3,36.22,36.24,71400.0
2009-12-07 14:50:00,36.23,36.37,36.2,36.34,164200.0,36.23,36.37,36.2,36.34,164200.0
2009-12-07 15:00:00,36.33,36.39,36.29,36.39,70900.0,36.33,36.39,36.29,36.39,70900.0
2009-12-07 15:10:00,36.39,36.41,36.36,36.37,36800.0,36.39,36.41,36.36,36.37,36800.0
2009-12-07 15:20:00,36.37,36.41,36.34,36.39,109800.0,36.37,36.41,36.34,36.39,109800.0
2009-12-07 15:30:00,36.39,36.49,36.39,36.4,118800.0,36.39,36.49,36.39,36.4,118800.0
2009-12-07 15:40:00,36.4,36.46,36.34,36.34,166100.0,36.4,36.46,36.34,36.34,166100.0
2009-12-07 15:50:00,36.35,36.39,36.33,36.37,282100.0,36.35,36.39,36.33,36.37,282100.0
2009-12-08 09:30:00,36.22,36.22,35.68,35.74,228400.0,36.22,36.22,35.68,35.74,228400.0
2009-12-08 09:40:00,35.75,35.84,35.58,35.69,142200.0,35.75,35.84,35.58,35.69,142200.0
2009-12-08 09:50:00,35.69,35.78,35.62,35.75,74600.0,35.69,35.78,35.62,35.75,74600.0
2009-12-08 10:00:00,35.77,35.85,35.67,35.79,78900.0,35.77,35.85,35.67,35.79,78900.0
2009-12-08 10:10:00,35.78,35.9,35.77,35.9,88300.0,35.78,35.9,35.77,35.9,88300.0
2009-12-08 10:20:00,35.9,35.99,35.89,35.95,126700.0,35.9,35.99,35.89,35.95,126700.0
2009-12-08 10:30:00,35.96,35.99,35.86,35.94,56700.0,35.96,35.99,35.86,35.94,56700.0
2009-12-08 10:40:00,35.93,35.94,35.76,35.76,39800.0,35.93,35.94,35.76,35.76,39800.0
2009-12-08 10:50:00,35.76,35.8,35.7,35.8,51800.0,35.76,35.8,35.7,35.8,51800.0
2009-12-08 11:00:00,35.81,35.95,35.76,35.91,73400.0,35.81,35.95,35.76,35.91,73400.0
2009-12-08 11:10:00,35.9,36.06,35.88,35.98,105300.0,35.9,36.06,35.88,35.98,105300.0
2009-12-08 11:20:00,35.97,36.12,35.97,36.1,79700.0,35.97,36.12,35.97,36.1,79700.0
2009-12-08 11:30:00,36.11,36.16,36.07,36.13,63400.0,36.11,36.16,36.07,36.13,63400.0
2009-12-08 11:40:00,36.15,36.21,36.12,36.2,69300.0,36.15,36.21,36.12,36.2,69300.0
2009-12-08 11:50:00,36.2,36.27,36.14,36.2,60500.0,36.2,36.27,36.14,36.2,60500.0
2009-12-08 12:00:00,36.2,36.25,36.16,36.17,70800.0,36.2,36.25,36.16,36.17,70800.0
2009-12-08 12:10:00,36.17,36.17,36.08,36.08,48800.0,36.17,36.17,36.08,36.08,48800.0
2009-12-08 12:20:00,36.09,36.1,36.02,36.05,41500.0,36.09,36.1,36.02,36.05,41500.0
2009-12-08 12:30:00,36.04,36.07,36.0,36.07,20300.0,36.04,36.07,36.0,36.07,20300.0
2009-12-08 12:40:00,36.07,36.13,36.06,36.1,22600.0,36.07,36.13,36.06,36.1,22600.0
2009-12-08 12:50:00,36.11,36.11,36.03,36.1,33400.0,36.11,36.11,36.03,36.1,33400.0
2009-12-08 13:00:00,36.12,36.15,36.1,36.12,54300.0,36.12,36.15,36.1,36.12,54300.0
2009-12-08 13:10:00,36.12,36.13,36.03,36.08,54800.0,36.12,36.13,36.03,36.08,54800.0
2009-12-08 13:20:00,36.08,36.12,35.97,35.98,54900.0,36.08,36.12,35.97,35.98,54900.0
2009-12-08 13:30:00,35.97,36.11,35.97,36.07,37300.0,35.97,36.11,35.97,36.07,37300.0
2009-12-08 13:40:00,36.06,36.14,36.05,36.13,72100.0,36.06,36.14,36.05,36.13,72100.0
2009-12-08 13:50:00,36.13,36.13,36.07,36.11,44700.0,36.13,36.13,36.07,36.11,44700.0
2009-12-08 14:00:00,36.11,36.14,36.04,36.11,45800.0,36.11,36.14,36.04,36.11,45800.0
2009-12-08 14:10:00,36.11,36.16,36.08,36.15,68600.0,36.11,36.16,36.08,36.15,68600.0
2009-12-08 14:20:00,36.15,36.15,36.04,36.08,81700.0,36.15,36.15,36.04,36.08,81700.0
2009-12-08 14:30:00,36.08,36.12,35.99,36.05,75000.0,36.08,36.12,35.99,36.05,75000.0
2009-12-08 14:40:00,36.05,36.1,36.02,36.05,79800.0,36.05,36.1,36.02,36.05,79800.0
2009-12-08 14:50:00,36.06,36.06,35.94,35.97,141700.0,36.06,36.06,35.94,35.97,141700.0
2009-12-08 15:00:00,35.96,36.04,35.95,36.0,68400.0,35.96,36.04,35.95,36.0,68400.0
2009-12-08 15:10:00,36.0,36.07,35.96,36.06,142400.0,36.0,36.07,35.96,36.06,142400.0
2009-12-08 15:20:00,36.07,36.14,36.03,36.13,163600.0,36.07,36.14,36.03,36.13,163600.0
2009-12-08 15:30:00,36.13,36.18,36.11,36.12,177200.0,36.13,36.18,36.11,36.12,177200.0
2009-12-08 15:40:00,36.11,36.21,36.11,36.21,182100.0,36.11,36.21,36.11,36.21,182100.0
2009-12-08 15:50:00,36.2,36.21,36.07,36.09,362200.0,36.2,36.21,36.07,36.09,362200.0
2009-12-09 09:30:00,35.85,36.0,35.43,35.44,183200.0,35.85,36.0,35.43,35.44,183200.0
2009-12-09 09:40:00,35.45,35.5,35.3,35.34,190200.0,35.45,35.5,35.3,35.34,190200.0
2009-12-09 09:50:00,35.35,35.48,35.26,35.27,185000.0,35.35,35.48,35.26,35.27,185000.0
2009-12-09 10:00:00,35.27,35.46,35.27,35.43,152000.0,35.27,35.46,35.27,35.43,152000.0
2009-12-09 10:10:00,35.43,35.46,35.34,35.36,133900.0,35.43,35.46,35.34,35.36,133900.0
2009-12-09 10:20:00,35.37,35.44,35.31,35.41,127100.0,35.37,35.44,35.31,35.41,127100.0
2009-12-09 10:30:00,35.42,35.51,35.32,35.48,140700.0,35.42,35.51,35.32,35.48,140700.0
2009-12-09 10:40:00,35.49,35.72,35.46,35.69,171600.0,35.49,35.72,35.46,35.69,171600.0
2009-12-09 10:50:00,35.7,35.79,35.67,35.7,74100.0,35.7,35.79,35.67,35.7,74100.0
2009-12-09 11:00:00,35.71,35.77,35.65,35.65,91500.0,35.71,35.77,35.65,35.65,91500.0
2009-12-09 11:10:00,35.66,35.72,35.64,35.7,71600.0,35.66,35.72,35.64,35.7,71600.0
2009-12-09 11:20:00,35.7,35.73,35.67,35.67,85400.0,35.7,35.73,35.67,35.67,85400.0
2009-12-09 11:30:00,35.68,35.72,35.62,35.66,53800.0,35.68,35.72,35.62,35.66,53800.0
2009-12-09 11:40:00,35.66,35.69,35.61,35.62,68400.0,35.66,35.69,35.61,35.62,68400.0
2009-12-09 11:50:00,35.62,35.65,35.62,35.64,36700.0,35.62,35.65,35.62,35.64,36700.0
2009-12-09 12:00:00,35.63,35.63,35.6,35.61,29500.0,35.63,35.63,35.6,35.61,29500.0
2009-12-09 12:10:00,35.61,35.64,35.52,35.52,56700.0,35.61,35.64,35.52,35.52,56700.0
2009-12-09 12:20:00,35.52,35.55,35.49,35.53,37100.0,35.52,35.55,35.49,35.53,37100.0
2009-12-09 12:30:00,35.52,35.63,35.52,35.6,40400.0,35.52,35.63,35.52,35.6,40400.0
2009-12-09 12:40:00,35.6,35.62,35.57,35.58,38300.0,35.6,35.62,35.57,35.58,38300.0
2009-12-09 12:50:00,35.58,35.63,35.56,35.62,28300.0,35.58,35.63,35.56,35.62,28300.0
2009-12-09 13:00:00,35.61,35.61,35.5,35.61,52800.0,35.61,35.61,35.5,35.61,52800.0
2009-12-09 13:10:00,35.6,35.6,35.54,35.55,73100.0,35.6,35.6,35.54,35.55,73100.0
2009-12-09 13:20:00,35.54,35.55,35.48,35.49,139800.0,35.54,35.55,35.48,35.49,139800.0
2009-12-09 13:30:00,35.49,35.5,35.43,35.43,97500.0,35.49,35.5,35.43,35.43,97500.0
2009-12-09 13:40:00,35.44,35.46,35.38,35.44,90600.0,35.44,35.46,35.38,35.44,90600.0
2009-12-09 13:50:00,35.44,35.5,35.39,35.41,90800.0,35.44,35.5,35.39,35.41,90800.0
2009-12-09 14:00:00,35.41,35.48,35.4,35.46,105200.0,35.41,35.48,35.4,35.46,105200.0
2009-12-09 14:10:00,35.46,35.5,35.44,35.5,62000.0,35.46,35.5,35.44,35.5,62000.0
2009-12-09 14:20:00,35.5,35.54,35.48,35.48,71000.0,35.5,35.54,35.48,35.48,71000.0
2009-12-09 14:30:00,35.48,35.59,35.48,35.57,51100.0,35.48,35.59,35.48,35.57,51100.0
2009-12-09 14:40:00,35.58,35.6,35.56,35.6,62100.0,35.58,35.6,35.56,35.6,62100.0
2009-12-09 14:50:00,35.61,35.65,35.6,35.63,57200.0,35.61,35.65,35.6,35.63,57200.0
2009-12-09 15:00:00,35.62,35.77,35.62,35.74,104600.0,35.62,35.77,35.62,35.74,104600.0
2009-12-09 15:10:00,35.74,35.83,35.73,35.82,96100.0,35.74,35.83,35.73,35.82,96100.0
2009-12-09 15:20:00,35.83,35.87,35.8,35.81,86300.0,35.83,35.87,35.8,35.81,86300.0
2009-12-09 15:30:00,35.8,35.81,35.71,35.71,110100.0,35.8,35.81,35.71,35.71,110100.0
2009-12-09 15:40:00,35.72,35.83,35.71,35.8,106600.0,35.72,35.83,35.71,35.8,106600.0
2009-12-09 15:50:00,35.81,35.87,35.77,35.84,323500.0,35.81,35.87,35.77,35.84,323500.0
2009-12-10 09:30:00,35.81,36.07,35.81,35.97,140900.0,35.81,36.07,35.81,35.97,140900.0
2009-12-10 09:40:00,35.97,36.15,35.97,36.1,121400.0,35.97,36.15,35.97,36.1,121400.0
2009-12-10 09:50:00,36.09,36.09,35.91,35.97,112400.0,36.09,36.09,35.91,35.97,112400.0
2009-12-10 10:00:00,35.96,35.99,35.89,35.93,87900.0,35.96,35.99,35.89,35.93,87900.0
2009-12-10 10:10:00,35.93,35.99,35.88,35.92,78000.0,35.93,35.99,35.88,35.92,78000.0
2009-12-10 10:20:00,35.91,36.03,35.9,35.94,83300.0,35.91,36.03,35.9,35.94,83300.0
2009-12-10 10:30:00,35.95,35.99,35.85,35.87,97000.0,35.95,35.99,35.85,35.87,97000.0
2009-12-10 10:40:00,35.88,35.9,35.81,35.84,99500.0,35.88,35.9,35.81,35.84,99500.0
2009-12-10 10:50:00,35.84,35.86,35.79,35.85,81300.0,35.84,35.86,35.79,35.85,81300.0
2009-12-10 11:00:00,35.85,35.85,35.77,35.81,111700.0,35.85,35.85,35.77,35.81,111700.0
2009-12-10 11:10:00,35.81,35.84,35.74,35.81,145000.0,35.81,35.84,35.74,35.81,145000.0
2009-12-10 11:20:00,35.81,35.84,35.74,35.84,94400.0,35.81,35.84,35.74,35.84,94400.0
2009-12-10 11:30:00,35.83,35.89,35.73,35.77,113700.0,35.83,35.89,35.73,35.77,113700.0
2009-12-10 11:40:00,35.76,35.77,35.7,35.76,80300.0,35.76,35.77,35.7,35.76,80300.0
2009-12-10 11:50:00,35.76,35.76,35.63,35.69,161000.0,35.76,35.76,35.63,35.69,161000.0
2009-12-10 12:00:00,35.69,35.83,35.69,35.78,98800.0,35.69,35.83,35.69,35.78,98800.0
2009-12-10 12:10:00,35.78,35.81,35.73,35.77,54200.0,35.78,35.81,35.73,35.77,54200.0
2009-12-10 12:20:00,35.78,35.8,35.74,35.78,49200.0,35.78,35.8,35.74,35.78,49200.0
2009-12-10 12:30:00,35.79,35.85,35.77,35.84,71100.0,35.79,35.85,35.77,35.84,71100.0
2009-12-10 12:40:00,35.85,35.91,35.83,35.87,62800.0,35.85,35.91,35.83,35.87,62800.0
2009-12-10 12:50:00,35.87,35.88,35.84,35.86,45700.0,35.87,35.88,35.84,35.86,45700.0
2009-12-10 13:00:00,35.86,35.87,35.76,35.76,107300.0,35.86,35.87,35.76,35.76,107300.0
2009-12-10 13:10:00,35.76,35.78,35.7,35.71,55800.0,35.76,35.78,35.7,35.71,55800.0
2009-12-10 13:20:00,35.7,35.75,35.7,35.74,29200.0,35.7,35.75,35.7,35.74,29200.0
2009-12-10 13:30:00,35.75,35.85,35.73,35.83,78400.0,35.75,35.85,35.73,35.83,78400.0
2009-12-10 13:40:00,35.83,35.84,35.74,35.82,176900.0,35.83,35.84,35.74,35.82,176900.0
2009-12-10 13:50:00,35.82,35.85,35.8,35.85,59900.0,35.82,35.85,35.8,35.85,59900.0
2009-12-10 14:00:00,35.85,35.89,35.84,35.86,44300.0,35.85,35.89,35.84,35.86,44300.0
2009-12-10 14:10:00,35.85,35.94,35.83,35.94,65000.0,35.85,35.94,35.83,35.94,65000.0
2009-12-10 14:20:00,35.94,35.99,35.93,35.99,71500.0,35.94,35.99,35.93,35.99,71500.0
2009-12-10 14:30:00,35.98,36.0,35.92,35.92,61200.0,35.98,36.0,35.92,35.92,61200.0
2009-12-10 14:40:00,35.92,35.93,35.85,35.86,71300.0,35.92,35.93,35.85,35.86,71300.0
2009-12-10 14:50:00,35.86,35.87,35.81,35.87,73100.0,35.86,35.87,35.81,35.87,73100.0
2009-12-10 15:00:00,35.87,35.89,35.78,35.78,94800.0,35.87,35.89,35.78,35.78,94800.0
2009-12-10 15:10:00,35.78,35.84,35.76,35.76,62900.0,35.78,35.84,35.76,35.76,62900.0
2009-12-10 15:20:00,35.77,35.77,35.67,35.68,112400.0,35.77,35.77,35.67,35.68,112400.0
2009-12-10 15:30:00,35.68,35.76,35.65,35.76,105700.0,35.68,35.76,35.65,35.76,105700.0
2009-12-10 15:40:00,35.75,35.83,35.75,35.83,127700.0,35.75,35.83,35.75,35.83,127700.0
2009-12-10 15:50:00,35.83,35.85,35.77,35.79,165000.0,35.83,35.85,35.77,35.79,165000.0
2009-12-11 09:30:00,35.9,35.98,35.76,35.79,97100.0,35.9,35.98,35.76,35.79,97100.0
2009-12-11 09:40:00,35.81,35.9,35.77,35.78,93300.0,35.81,35.9,35.77,35.78,93300.0
2009-12-11 09:50:00,35.77,35.88,35.73,35.79,197800.0,35.77,35.88,35.73,35.79,197800.0
2009-12-11 10:00:00,35.79,35.8,35.69,35.72,137800.0,35.79,35.8,35.69,35.72,137800.0
2009-12-11 10:10:00,35.71,35.78,35.66,35.78,109900.0,35.71,35.78,35.66,35.78,109900.0
2009-12-11 10:20:00,35.76,35.78,35.71,35.75,76500.0,35.76,35.78,35.71,35.75,76500.0
2009-12-11 10:30:00,35.76,35.78,35.63,35.68,104500.0,35.76,35.78,35.63,35.68,104500.0
2009-12-11 10:40:00,35.68,35.72,35.63,35.72,76300.0,35.68,35.72,35.63,35.72,76300.0
2009-12-11 10:50:00,35.7,35.7,35.61,35.61,64600.0,35.7,35.7,35.61,35.61,64600.0
2009-12-11 11:00:00,35.61,35.66,35.55,35.55,54200.0,35.61,35.66,35.55,35.55,54200.0
2009-12-11 11:10:00,35.55,35.56,35.39,35.42,162800.0,35.55,35.56,35.39,35.42,162800.0
2009-12-11 11:20:00,35.41,35.41,35.21,35.28,175900.0,35.41,35.41,35.21,35.28,175900.0
2009-12-11 11:30:00,35.29,35.33,35.24,35.25,126200.0,35.29,35.33,35.24,35.25,126200.0
2009-12-11 11:40:00,35.25,35.27,35.15,35.22,136100.0,35.25,35.27,35.15,35.22,136100.0
2009-12-11 11:50:00,35.2,35.3,35.15,35.3,86800.0,35.2,35.3,35.15,35.3,86800.0
2009-12-11 12:00:00,35.29,35.41,35.29,35.41,55400.0,35.29,35.41,35.29,35.41,55400.0
2009-12-11 12:10:00,35.42,35.49,35.4,35.49,87300.0,35.42,35.49,35.4,35.49,87300.0
2009-12-11 12:20:00,35.48,35.5,35.33,35.34,99300.0,35.48,35.5,35.33,35.34,99300.0
2009-12-11 12:30:00,35.35,35.35,35.3,35.3,71400.0,35.35,35.35,35.3,35.3,71400.0
2009-12-11 12:40:00,35.3,35.31,35.24,35.3,76300.0,35.3,35.31,35.24,35.3,76300.0
2009-12-11 12:50:00,35.3,35.4,35.29,35.4,54500.0,35.3,35.4,35.29,35.4,54500.0
2009-12-11 13:00:00,35.41,35.43,35.32,35.33,65400.0,35.41,35.43,35.32,35.33,65400.0
2009-12-11 13:10:00,35.35,35.35,35.33,35.34,52900.0,35.35,35.35,35.33,35.34,52900.0
2009-12-11 13:20:00,35.34,35.35,35.32,35.34,31600.0,35.34,35.35,35.32,35.34,31600.0
2009-12-11 13:30:00,35.35,35.38,35.34,35.35,77200.0,35.35,35.38,35.34,35.35,77200.0
2009-12-11 13:40:00,35.36,35.37,35.3,35.31,62600.0,35.36,35.37,35.3,35.31,62600.0
2009-12-11 13:50:00,35.3,35.32,35.28,35.31,87900.0,35.3,35.32,35.28,35.31,87900.0
2009-12-11 14:00:00,35.31,35.36,35.27,35.35,179300.0,35.31,35.36,35.27,35.35,179300.0
2009-12-11 14:10:00,35.36,35.36,35.31,35.33,69800.0,35.36,35.36,35.31,35.33,69800.0
2009-12-11 14:20:00,35.33,35.38,35.33,35.35,103000.0,35.33,35.38,35.33,35.35,103000.0
2009-12-11 14:30:00,35.35,35.37,35.3,35.33,61500.0,35.35,35.37,35.3,35.33,61500.0
2009-12-11 14:40:00,35.32,35.34,35.27,35.29,82900.0,35.32,35.34,35.27,35.29,82900.0
2009-12-11 14:50:00,35.28,35.36,35.28,35.35,59100.0,35.28,35.36,35.28,35.35,59100.0
2009-12-11 15:00:00,35.35,35.41,35.32,35.38,69900.0,35.35,35.41,35.32,35.38,69900.0
2009-12-11 15:10:00,35.38,35.42,35.36,35.41,80400.0,35.38,35.42,35.36,35.41,80400.0
2009-12-11 15:20:00,35.4,35.47,35.37,35.47,116700.0,35.4,35.47,35.37,35.47,116700.0
2009-12-11 15:30:00,35.47,35.5,35.43,35.48,147300.0,35.47,35.5,35.43,35.48,147300.0
2009-12-11 15:40:00,35.48,35.49,35.3,35.36,264300.0,35.48,35.49,35.3,35.36,264300.0
2009-12-11 15:50:00,35.35,35.4,35.33,35.38,279600.0,35.35,35.4,35.33,35.38,279600.0
2009-12-14 09:30:00,35.65,35.84,35.41,35.46,299700.0,35.65,35.84,35.41,35.46,299700.0
2009-12-14 09:40:00,35.45,35.51,35.31,35.43,183800.0,35.45,35.51,35.31,35.43,183800.0
2009-12-14 09:50:00,35.43,35.46,35.34,35.45,168700.0,35.43,35.46,35.34,35.45,168700.0
2009-12-14 10:00:00,35.45,35.46,35.38,35.38,110100.0,35.45,35.46,35.38,35.38,110100.0
2009-12-14 10:10:00,35.38,35.42,35.34,35.34,141000.0,35.38,35.42,35.34,35.34,141000.0
2009-12-14 10:20:00,35.35,35.51,35.31,35.48,125100.0,35.35,35.51,35.31,35.48,125100.0
2009-12-14 10:30:00,35.48,35.51,35.37,35.4,114000.0,35.48,35.51,35.37,35.4,114000.0
2009-12-14 10:40:00,35.4,35.49,35.37,35.49,62000.0,35.4,35.49,35.37,35.49,62000.0
2009-12-14 10:50:00,35.49,35.59,35.49,35.51,146400.0,35.49,35.59,35.49,35.51,146400.0
2009-12-14 11:00:00,35.5,35.53,35.45,35.52,94200.0,35.5,35.53,35.45,35.52,94200.0
2009-12-14 11:10:00,35.53,35.54,35.48,35.49,54900.0,35.53,35.54,35.48,35.49,54900.0
2009-12-14 11:20:00,35.5,35.59,35.49,35.55,91500.0,35.5,35.59,35.49,35.55,91500.0
2009-12-14 11:30:00,35.55,35.64,35.55,35.61,55700.0,35.55,35.64,35.55,35.61,55700.0
2009-12-14 11:40:00,35.62,35.65,35.53,35.53,75000.0,35.62,35.65,35.53,35.53,75000.0
2009-12-14 11:50:00,35.53,35.54,35.44,35.48,178800.0,35.53,35.54,35.44,35.48,178800.0
2009-12-14 12:00:00,35.48,35.53,35.47,35.52,88400.0,35.48,35.53,35.47,35.52,88400.0
2009-12-14 12:10:00,35.52,35.59,35.5,35.57,121400.0,35.52,35.59,35.5,35.57,121400.0
2009-12-14 12:20:00,35.58,35.61,35.55,35.59,79800.0,35.58,35.61,35.55,35.59,79800.0
2009-12-14 12:30:00,35.59,35.62,35.57,35.62,100300.0,35.59,35.62,35.57,35.62,100300.0
2009-12-14 12:40:00,35.63,35.76,35.62,35.74,120100.0,35.63,35.76,35.62,35.74,120100.0
2009-12-14 12:50:00,35.74,35.8,35.74,35.78,70600.0,35.74,35.8,35.74,35.78,70600.0
2009-12-14 13:00:00,35.78,35.8,35.73,35.77,94500.0,35.78,35.8,35.73,35.77,94500.0
2009-12-14 13:10:00,35.77,35.79,35.73,35.77,59300.0,35.77,35.79,35.73,35.77,59300.0
2009-12-14 13:20:00,35.77,35.77,35.73,35.73,45400.0,35.77,35.77,35.73,35.73,45400.0
2009-12-14 13:30:00,35.72,35.76,35.71,35.73,57000.0,35.72,35.76,35.71,35.73,57000.0
2009-12-14 13:40:00,35.73,35.79,35.67,35.77,91000.0,35.73,35.79,35.67,35.77,91000.0
2009-12-14 13:50:00,35.78,35.81,35.76,35.77,402900.0,35.78,35.81,35.76,35.77,402900.0
2009-12-14 14:00:00,35.76,35.78,35.74,35.76,130300.0,35.76,35.78,35.74,35.76,130300.0
2009-12-14 14:10:00,35.75,35.75,35.69,35.69,87900.0,35.75,35.75,35.69,35.69,87900.0
2009-12-14 14:20:00,35.7,35.7,35.63,35.65,78600.0,35.7,35.7,35.63,35.65,78600.0
2009-12-14 14:30:00,35.65,35.65,35.61,35.62,153800.0,35.65,35.65,35.61,35.62,153800.0
2009-12-14 14:40:00,35.61,35.65,35.55,35.65,184800.0,35.61,35.65,35.55,35.65,184800.0
2009-12-14 14:50:00,35.65,35.7,35.63,35.7,101300.0,35.65,35.7,35.63,35.7,101300.0
2009-12-14 15:00:00,35.7,35.76,35.66,35.76,129800.0,35.7,35.76,35.66,35.76,129800.0
2009-12-14 15:10:00,35.76,35.78,35.74,35.74,70100.0,35.76,35.78,35.74,35.74,70100.0
2009-12-14 15:20:00,35.75,35.78,35.71,35.76,182300.0,35.75,35.78,35.71,35.76,182300.0
2009-12-14 15:30:00,35.77,35.78,35.73,35.77,172600.0,35.77,35.78,35.73,35.77,172600.0
2009-12-14 15:40:00,35.77,35.8,35.75,35.79,117900.0,35.77,35.8,35.75,35.79,117900.0
2009-12-14 15:50:00,35.79,35.82,35.78,35.78,388900.0,35.79,35.82,35.78,35.78,388900.0
2009-12-15 09:30:00,35.61,35.77,35.5,35.55,117500.0,35.61,35.77,35.5,35.55,117500.0
2009-12-15 09:40:00,35.54,35.71,35.5,35.53,133900.0,35.54,35.71,35.5,35.53,133900.0
2009-12-15 09:50:00,35.53,35.68,35.52,35.65,79200.0,35.53,35.68,35.52,35.65,79200.0
2009-12-15 10:00:00,35.64,35.81,35.6,35.81,104200.0,35.64,35.81,35.6,35.81,104200.0
2009-12-15 10:10:00,35.8,35.91,35.75,35.91,102100.0,35.8,35.91,35.75,35.91,102100.0
2009-12-15 10:20:00,35.91,36.03,35.9,36.0,157900.0,35.91,36.03,35.9,36.0,157900.0
2009-12-15 10:30:00,36.0,36.18,35.98,36.15,117200.0,36.0,36.18,35.98,36.15,117200.0
2009-12-15 10:40:00,36.16,36.34,36.13,36.34,158700.0,36.16,36.34,36.13,36.34,158700.0
2009-12-15 10:50:00,36.33,36.66,36.27,36.6,498600.0,36.33,36.66,36.27,36.6,498600.0
2009-12-15 11:00:00,36.6,36.6,36.44,36.44,243900.0,36.6,36.6,36.44,36.44,243900.0
2009-12-15 11:10:00,36.45,36.49,36.37,36.43,241500.0,36.45,36.49,36.37,36.43,241500.0
2009-12-15 11:20:00,36.43,36.45,36.36,36.41,95600.0,36.43,36.45,36.36,36.41,95600.0
2009-12-15 11:30:00,36.4,36.5,36.38,36.5,112000.0,36.4,36.5,36.38,36.5,112000.0
2009-12-15 11:40:00,36.5,36.55,36.45,36.49,109700.0,36.5,36.55,36.45,36.49,109700.0
2009-12-15 11:50:00,36.5,36.52,36.44,36.51,237200.0,36.5,36.52,36.44,36.51,237200.0
2009-12-15 12:00:00,36.51,36.53,36.39,36.52,92000.0,36.51,36.53,36.39,36.52,92000.0
2009-12-15 12:10:00,36.51,36.57,36.43,36.45,245600.0,36.51,36.57,36.43,36.45,245600.0
2009-12-15 12:20:00,36.46,36.55,36.46,36.53,102900.0,36.46,36.55,36.46,36.53,102900.0
2009-12-15 12:30:00,36.54,36.56,36.49,36.49,83100.0,36.54,36.56,36.49,36.49,83100.0
2009-12-15 12:40:00,36.5,36.6,36.45,36.59,132100.0,36.5,36.6,36.45,36.59,132100.0
2009-12-15 12:50:00,36.59,36.59,36.54,36.58,77200.0,36.59,36.59,36.54,36.58,77200.0
2009-12-15 13:00:00,36.58,36.6,36.53,36.6,160600.0,36.58,36.6,36.53,36.6,160600.0
2009-12-15 13:10:00,36.6,36.65,36.58,36.6,130200.0,36.6,36.65,36.58,36.6,130200.0
2009-12-15 13:20:00,36.61,36.65,36.5,36.56,101400.0,36.61,36.65,36.5,36.56,101400.0
2009-12-15 13:30:00,36.56,36.56,36.5,36.55,90400.0,36.56,36.56,36.5,36.55,90400.0
2009-12-15 13:40:00,36.54,36.55,36.48,36.53,94300.0,36.54,36.55,36.48,36.53,94300.0
2009-12-15 13:50:00,36.53,36.55,36.51,36.54,72400.0,36.53,36.55,36.51,36.54,72400.0
2009-12-15 14:00:00,36.53,36.55,36.5,36.55,72200.0,36.53,36.55,36.5,36.55,72200.0
2009-12-15 14:10:00,36.55,36.55,36.5,36.5,100900.0,36.55,36.55,36.5,36.5,100900.0
2009-12-15 14:20:00,36.51,36.59,36.5,36.54,160300.0,36.51,36.59,36.5,36.54,160300.0
2009-12-15 14:30:00,36.55,36.57,36.45,36.48,147700.0,36.55,36.57,36.45,36.48,147700.0
2009-12-15 14:40:00,36.47,36.5,36.47,36.49,115900.0,36.47,36.5,36.47,36.49,115900.0
2009-12-15 14:50:00,36.49,36.49,36.41,36.44,162600.0,36.49,36.49,36.41,36.44,162600.0
2009-12-15 15:00:00,36.44,36.45,36.35,36.4,232200.0,36.44,36.45,36.35,36.4,232200.0
2009-12-15 15:10:00,36.4,36.43,36.32,36.34,120900.0,36.4,36.43,36.32,36.34,120900.0
2009-12-15 15:20:00,36.34,36.36,36.24,36.27,199100.0,36.34,36.36,36.24,36.27,199100.0
2009-12-15 15:30:00,36.27,36.3,36.23,36.25,195500.0,36.27,36.3,36.23,36.25,195500.0
2009-12-15 15:40:00,36.26,36.28,36.13,36.27,318200.0,36.26,36.28,36.13,36.27,318200.0
2009-12-15 15:50:00,36.28,36.36,36.27,36.36,800300.0,36.28,36.36,36.27,36.36,800300.0
2009-12-16 09:30:00,36.87,37.74,36.87,37.59,1145300.0,36.87,37.74,36.87,37.59,1145300.0
2009-12-16 09:40:00,37.59,38.2,37.59,38.07,1554100.0,37.59,38.2,37.59,38.07,1554100.0
2009-12-16 09:50:00,38.07,38.19,37.93,38.04,722500.0,38.07,38.19,37.93,38.04,722500.0
2009-12-16 10:00:00,38.03,38.1,37.83,37.9,1064100.0,38.03,38.1,37.83,37.9,1064100.0
2009-12-16 10:10:00,37.9,37.99,37.68,37.83,596000.0,37.9,37.99,37.68,37.83,596000.0
2009-12-16 10:20:00,37.84,37.91,37.69,37.84,283800.0,37.84,37.91,37.69,37.84,283800.0
2009-12-16 10:30:00,37.84,37.86,37.65,37.77,483700.0,37.84,37.86,37.65,37.77,483700.0
2009-12-16 10:40:00,37.76,37.76,37.63,37.7,236600.0,37.76,37.76,37.63,37.7,236600.0
2009-12-16 10:50:00,37.69,37.75,37.66,37.73,208400.0,37.69,37.75,37.66,37.73,208400.0
2009-12-16 11:00:00,37.73,37.8,37.68,37.73,294800.0,37.73,37.8,37.68,37.73,294800.0
2009-12-16 11:10:00,37.74,37.75,37.72,37.75,215200.0,37.74,37.75,37.72,37.75,215200.0
2009-12-16 11:20:00,37.74,37.83,37.71,37.81,241800.0,37.74,37.83,37.71,37.81,241800.0
2009-12-16 11:30:00,37.8,37.84,37.72,37.75,257800.0,37.8,37.84,37.72,37.75,257800.0
2009-12-16 11:40:00,37.73,37.84,37.73,37.76,135600.0,37.73,37.84,37.73,37.76,135600.0
2009-12-16 11:50:00,37.76,37.86,37.76,37.78,260800.0,37.76,37.86,37.76,37.78,260800.0
2009-12-16 12:00:00,37.78,37.86,37.78,37.8,102900.0,37.78,37.86,37.78,37.8,102900.0
2009-12-16 12:10:00,37.79,37.82,37.77,37.8,192300.0,37.79,37.82,37.77,37.8,192300.0
2009-12-16 12:20:00,37.8,37.86,37.76,37.86,316200.0,37.8,37.86,37.76,37.86,316200.0
2009-12-16 12:30:00,37.86,37.86,37.8,37.83,66900.0,37.86,37.86,37.8,37.83,66900.0
2009-12-16 12:40:00,37.84,37.91,37.84,37.89,262100.0,37.84,37.91,37.84,37.89,262100.0
2009-12-16 12:50:00,37.89,37.98,37.85,37.97,404900.0,37.89,37.98,37.85,37.97,404900.0
2009-12-16 13:00:00,37.98,38.01,37.86,37.88,245900.0,37.98,38.01,37.86,37.88,245900.0
2009-12-16 13:10:00,37.89,37.94,37.88,37.94,106400.0,37.89,37.94,37.88,37.94,106400.0
2009-12-16 13:20:00,37.93,37.94,37.88,37.92,152300.0,37.93,37.94,37.88,37.92,152300.0
2009-12-16 13:30:00,37.91,37.92,37.88,37.89,111600.0,37.91,37.92,37.88,37.89,111600.0
2009-12-16 13:40:00,37.88,37.89,37.74,37.84,257800.0,37.88,37.89,37.74,37.84,257800.0
2009-12-16 13:50:00,37.84,37.85,37.76,37.81,176300.0,37.84,37.85,37.76,37.81,176300.0
2009-12-16 14:00:00,37.8,37.91,37.77,37.85,178000.0,37.8,37.91,37.77,37.85,178000.0
2009-12-16 14:10:00,37.85,38.0,37.84,37.96,201700.0,37.85,38.0,37.84,37.96,201700.0
2009-12-16 14:20:00,37.96,38.0,37.82,38.0,420500.0,37.96,38.0,37.82,38.0,420500.0
2009-12-16 14:30:00,38.0,38.01,37.89,37.93,384500.0,38.0,38.01,37.89,37.93,384500.0
2009-12-16 14:40:00,37.93,37.94,37.83,37.86,422800.0,37.93,37.94,37.83,37.86,422800.0
2009-12-16 14:50:00,37.84,37.85,37.74,37.81,345400.0,37.84,37.85,37.74,37.81,345400.0
2009-12-16 15:00:00,37.8,37.8,37.63,37.76,420000.0,37.8,37.8,37.63,37.76,420000.0
2009-12-16 15:10:00,37.75,37.88,37.74,37.88,163000.0,37.75,37.88,37.74,37.88,163000.0
2009-12-16 15:20:00,37.89,37.91,37.75,37.77,280200.0,37.89,37.91,37.75,37.77,280200.0
2009-12-16 15:30:00,37.78,37.86,37.73,37.85,348000.0,37.78,37.86,37.73,37.85,348000.0
2009-12-16 15:40:00,37.86,37.88,37.79,37.8,396100.0,37.86,37.88,37.79,37.8,396100.0
2009-12-16 15:50:00,37.81,37.86,37.78,37.84,805100.0,37.81,37.86,37.78,37.84,805100.0
2009-12-17 09:30:00,37.46,37.52,37.2,37.25,540900.0,37.46,37.52,37.2,37.25,540900.0
2009-12-17 09:40:00,37.25,37.3,36.99,37.17,303900.0,37.25,37.3,36.99,37.17,303900.0
2009-12-17 09:50:00,37.18,37.3,37.11,37.25,604600.0,37.18,37.3,37.11,37.25,604600.0
2009-12-17 10:00:00,37.25,37.39,37.13,37.27,305200.0,37.25,37.39,37.13,37.27,305200.0
2009-12-17 10:10:00,37.26,37.28,37.09,37.13,159100.0,37.26,37.28,37.09,37.13,159100.0
2009-12-17 10:20:00,37.14,37.19,37.01,37.05,140400.0,37.14,37.19,37.01,37.05,140400.0
2009-12-17 10:30:00,37.04,37.1,37.01,37.08,129700.0,37.04,37.1,37.01,37.08,129700.0
2009-12-17 10:40:00,37.08,37.16,37.03,37.08,130400.0,37.08,37.16,37.03,37.08,130400.0
2009-12-17 10:50:00,37.07,37.26,37.04,37.21,147900.0,37.07,37.26,37.04,37.21,147900.0
2009-12-17 11:00:00,37.21,37.4,37.21,37.25,210300.0,37.21,37.4,37.21,37.25,210300.0
2009-12-17 11:10:00,37.24,37.32,37.24,37.29,102100.0,37.24,37.32,37.24,37.29,102100.0
2009-12-17 11:20:00,37.29,37.32,37.21,37.22,55000.0,37.29,37.32,37.21,37.22,55000.0
2009-12-17 11:30:00,37.24,37.28,37.17,37.2,82400.0,37.24,37.28,37.17,37.2,82400.0
2009-12-17 11:40:00,37.2,37.2,37.12,37.15,106900.0,37.2,37.2,37.12,37.15,106900.0
2009-12-17 11:50:00,37.16,37.17,37.07,37.15,74100.0,37.16,37.17,37.07,37.15,74100.0
2009-12-17 12:00:00,37.14,37.18,37.06,37.13,138600.0,37.14,37.18,37.06,37.13,138600.0
2009-12-17 12:10:00,37.14,37.21,37.11,37.21,115400.0,37.14,37.21,37.11,37.21,115400.0
2009-12-17 12:20:00,37.22,37.24,37.16,37.18,67100.0,37.22,37.24,37.16,37.18,67100.0
2009-12-17 12:30:00,37.18,37.2,37.1,37.14,89100.0,37.18,37.2,37.1,37.14,89100.0
2009-12-17 12:40:00,37.15,37.15,37.02,37.02,91400.0,37.15,37.15,37.02,37.02,91400.0
2009-12-17 12:50:00,37.02,37.12,37.01,37.12,126500.0,37.02,37.12,37.01,37.12,126500.0
2009-12-17 13:00:00,37.12,37.17,37.1,37.17,77700.0,37.12,37.17,37.1,37.17,77700.0
2009-12-17 13:10:00,37.17,37.17,37.09,37.09,73300.0,37.17,37.17,37.09,37.09,73300.0
2009-12-17 13:20:00,37.09,37.14,37.05,37.13,74500.0,37.09,37.14,37.05,37.13,74500.0
2009-12-17 13:30:00,37.14,37.14,37.09,37.12,75100.0,37.14,37.14,37.09,37.12,75100.0
2009-12-17 13:40:00,37.12,37.16,37.1,37.13,75700.0,37.12,37.16,37.1,37.13,75700.0
2009-12-17 13:50:00,37.13,37.18,37.1,37.11,90700.0,37.13,37.18,37.1,37.11,90700.0
2009-12-17 14:00:00,37.11,37.2,37.11,37.18,115500.0,37.11,37.2,37.11,37.18,115500.0
2009-12-17 14:10:00,37.19,37.22,37.08,37.09,65800.0,37.19,37.22,37.08,37.09,65800.0
2009-12-17 14:20:00,37.1,37.13,37.08,37.09,88700.0,37.1,37.13,37.08,37.09,88700.0
2009-12-17 14:30:00,37.09,37.15,37.08,37.13,84000.0,37.09,37.15,37.08,37.13,84000.0
2009-12-17 14:40:00,37.13,37.13,37.09,37.1,86000.0,37.13,37.13,37.09,37.1,86000.0
2009-12-17 14:50:00,37.1,37.13,37.09,37.12,62500.0,37.1,37.13,37.09,37.12,62500.0
2009-12-17 15:00:00,37.11,37.12,37.09,37.1,57500.0,37.11,37.12,37.09,37.1,57500.0
2009-12-17 15:10:00,37.1,37.11,37.03,37.08,104000.0,37.1,37.11,37.03,37.08,104000.0
2009-12-17 15:20:00,37.08,37.12,37.05,37.06,112100.0,37.08,37.12,37.05,37.06,112100.0
2009-12-17 15:30:00,37.06,37.13,37.05,37.07,226600.0,37.06,37.13,37.05,37.07,226600.0
2009-12-17 15:40:00,37.07,37.17,37.06,37.14,212300.0,37.07,37.17,37.06,37.14,212300.0
2009-12-17 15:50:00,37.13,37.14,37.01,37.01,566100.0,37.13,37.14,37.01,37.01,566100.0
2009-12-18 09:30:00,37.09,37.27,37.02,37.1,1608000.0,37.09,37.27,37.02,37.1,1608000.0
2009-12-18 09:40:00,37.1,37.37,37.06,37.29,278700.0,37.1,37.37,37.06,37.29,278700.0
2009-12-18 09:50:00,37.29,37.39,37.22,37.25,196500.0,37.29,37.39,37.22,37.25,196500.0
2009-12-18 10:00:00,37.25,37.35,37.15,37.18,192300.0,37.25,37.35,37.15,37.18,192300.0
2009-12-18 10:10:00,37.18,37.22,37.14,37.14,114200.0,37.18,37.22,37.14,37.14,114200.0
2009-12-18 10:20:00,37.13,37.15,37.04,37.13,153000.0,37.13,37.15,37.04,37.13,153000.0
2009-12-18 10:30:00,37.13,37.16,37.09,37.15,208900.0,37.13,37.16,37.09,37.15,208900.0
2009-12-18 10:40:00,37.15,37.19,37.08,37.09,151000.0,37.15,37.19,37.08,37.09,151000.0
2009-12-18 10:50:00,37.09,37.28,37.08,37.28,188300.0,37.09,37.28,37.08,37.28,188300.0
2009-12-18 11:00:00,37.27,37.3,37.2,37.22,204600.0,37.27,37.3,37.2,37.22,204600.0
2009-12-18 11:10:00,37.23,37.27,37.07,37.17,302600.0,37.23,37.27,37.07,37.17,302600.0
2009-12-18 11:20:00,37.17,37.19,37.1,37.15,90900.0,37.17,37.19,37.1,37.15,90900.0
2009-12-18 11:30:00,37.16,37.17,37.08,37.12,108800.0,37.16,37.17,37.08,37.12,108800.0
2009-12-18 11:40:00,37.12,37.15,37.08,37.14,86800.0,37.12,37.15,37.08,37.14,86800.0
2009-12-18 11:50:00,37.13,37.29,37.13,37.22,196500.0,37.13,37.29,37.13,37.22,196500.0
2009-12-18 12:00:00,37.24,37.31,37.23,37.26,187200.0,37.24,37.31,37.23,37.26,187200.0
2009-12-18 12:10:00,37.27,37.28,37.23,37.25,213000.0,37.27,37.28,37.23,37.25,213000.0
2009-12-18 12:20:00,37.25,37.3,37.22,37.28,102900.0,37.25,37.3,37.22,37.28,102900.0
2009-12-18 12:30:00,37.28,37.45,37.28,37.43,260900.0,37.28,37.45,37.28,37.43,260900.0
2009-12-18 12:40:00,37.43,37.45,37.35,37.38,224600.0,37.43,37.45,37.35,37.38,224600.0
2009-12-18 12:50:00,37.38,37.44,37.35,37.43,84900.0,37.38,37.44,37.35,37.43,84900.0
2009-12-18 13:00:00,37.43,37.47,37.42,37.45,133300.0,37.43,37.47,37.42,37.45,133300.0
2009-12-18 13:10:00,37.44,37.44,37.32,37.33,83100.0,37.44,37.44,37.32,37.33,83100.0
2009-12-18 13:20:00,37.33,37.43,37.31,37.41,124400.0,37.33,37.43,37.31,37.41,124400.0
2009-12-18 13:30:00,37.41,37.41,37.32,37.34,96200.0,37.41,37.41,37.32,37.34,96200.0
2009-12-18 13:40:00,37.33,37.33,37.29,37.33,65400.0,37.33,37.33,37.29,37.33,65400.0
2009-12-18 13:50:00,37.33,37.33,37.24,37.27,72000.0,37.33,37.33,37.24,37.27,72000.0
2009-12-18 14:00:00,37.27,37.31,37.24,37.27,48800.0,37.27,37.31,37.24,37.27,48800.0
2009-12-18 14:10:00,37.28,37.28,37.23,37.28,61600.0,37.28,37.28,37.23,37.28,61600.0
2009-12-18 14:20:00,37.28,37.31,37.24,37.29,80400.0,37.28,37.31,37.24,37.29,80400.0
2009-12-18 14:30:00,37.28,37.3,37.26,37.29,52400.0,37.28,37.3,37.26,37.29,52400.0
2009-12-18 14:40:00,37.3,37.3,37.22,37.26,108100.0,37.3,37.3,37.22,37.26,108100.0
2009-12-18 14:50:00,37.25,37.26,37.19,37.24,131600.0,37.25,37.26,37.19,37.24,131600.0
2009-12-18 15:00:00,37.24,37.26,37.21,37.24,86000.0,37.24,37.26,37.21,37.24,86000.0
2009-12-18 15:10:00,37.24,37.24,37.12,37.18,174100.0,37.24,37.24,37.12,37.18,174100.0
2009-12-18 15:20:00,37.17,37.2,37.1,37.15,106100.0,37.17,37.2,37.1,37.15,106100.0
2009-12-18 15:30:00,37.14,37.19,37.08,37.14,120000.0,37.14,37.19,37.08,37.14,120000.0
2009-12-18 15:40:00,37.13,37.23,37.11,37.21,227800.0,37.13,37.23,37.11,37.21,227800.0
2009-12-18 15:50:00,37.22,37.33,37.21,37.33,720500.0,37.22,37.33,37.21,37.33,720500.0
2009-12-21 09:30:00,37.38,37.68,37.38,37.51,201300.0,37.38,37.68,37.38,37.51,201300.0
2009-12-21 09:40:00,37.51,37.62,37.4,37.4,115500.0,37.51,37.62,37.4,37.4,115500.0
2009-12-21 09:50:00,37.42,37.47,37.35,37.42,96200.0,37.42,37.47,37.35,37.42,96200.0
2009-12-21 10:00:00,37.41,37.42,37.36,37.41,163200.0,37.41,37.42,37.36,37.41,163200.0
2009-12-21 10:10:00,37.4,37.55,37.4,37.54,83500.0,37.4,37.55,37.4,37.54,83500.0
2009-12-21 10:20:00,37.55,37.55,37.37,37.38,153100.0,37.55,37.55,37.37,37.38,153100.0
2009-12-21 10:30:00,37.39,37.42,37.3,37.31,136000.0,37.39,37.42,37.3,37.31,136000.0
2009-12-21 10:40:00,37.3,37.34,37.29,37.33,59200.0,37.3,37.34,37.29,37.33,59200.0
2009-12-21 10:50:00,37.34,37.47,37.33,37.46,74800.0,37.34,37.47,37.33,37.46,74800.0
2009-12-21 11:00:00,37.45,37.48,37.38,37.42,133900.0,37.45,37.48,37.38,37.42,133900.0
2009-12-21 11:10:00,37.41,37.41,37.2,37.2,233100.0,37.41,37.41,37.2,37.2,233100.0
2009-12-21 11:20:00,37.21,37.28,37.19,37.28,86600.0,37.21,37.28,37.19,37.28,86600.0
2009-12-21 11:30:00,37.27,37.27,37.16,37.2,118300.0,37.27,37.27,37.16,37.2,118300.0
2009-12-21 11:40:00,37.2,37.21,37.06,37.06,156700.0,37.2,37.21,37.06,37.06,156700.0
2009-12-21 11:50:00,37.07,37.16,37.04,37.15,156200.0,37.07,37.16,37.04,37.15,156200.0
2009-12-21 12:00:00,37.16,37.28,37.13,37.26,144400.0,37.16,37.28,37.13,37.26,144400.0
2009-12-21 12:10:00,37.27,37.29,37.25,37.29,96400.0,37.27,37.29,37.25,37.29,96400.0
2009-12-21 12:20:00,37.29,37.33,37.22,37.25,91400.0,37.29,37.33,37.22,37.25,91400.0
2009-12-21 12:30:00,37.25,37.27,37.18,37.18,88900.0,37.25,37.27,37.18,37.18,88900.0
2009-12-21 12:40:00,37.18,37.24,37.17,37.17,123800.0,37.18,37.24,37.17,37.17,123800.0
2009-12-21 12:50:00,37.17,37.26,37.12,37.22,111600.0,37.17,37.26,37.12,37.22,111600.0
2009-12-21 13:00:00,37.23,37.23,37.17,37.2,51700.0,37.23,37.23,37.17,37.2,51700.0
2009-12-21 13:10:00,37.19,37.21,37.1,37.14,198900.0,37.19,37.21,37.1,37.14,198900.0
2009-12-21 13:20:00,37.14,37.25,37.13,37.24,77100.0,37.14,37.25,37.13,37.24,77100.0
2009-12-21 13:30:00,37.24,37.24,37.2,37.2,51700.0,37.24,37.24,37.2,37.2,51700.0
2009-12-21 13:40:00,37.2,37.25,37.18,37.21,97500.0,37.2,37.25,37.18,37.21,97500.0
2009-12-21 13:50:00,37.21,37.28,37.21,37.27,78800.0,37.21,37.28,37.21,37.27,78800.0
2009-12-21 14:00:00,37.27,37.31,37.24,37.31,72600.0,37.27,37.31,37.24,37.31,72600.0
2009-12-21 14:10:00,37.31,37.37,37.3,37.37,120300.0,37.31,37.37,37.3,37.37,120300.0
2009-12-21 14:20:00,37.37,37.4,37.35,37.36,65200.0,37.37,37.4,37.35,37.36,65200.0
2009-12-21 14:30:00,37.35,37.4,37.35,37.39,103700.0,37.35,37.4,37.35,37.39,103700.0
2009-12-21 14:40:00,37.39,37.41,37.36,37.37,109800.0,37.39,37.41,37.36,37.37,109800.0
2009-12-21 14:50:00,37.36,37.4,37.36,37.39,58100.0,37.36,37.4,37.36,37.39,58100.0
2009-12-21 15:00:00,37.4,37.4,37.36,37.4,121900.0,37.4,37.4,37.36,37.4,121900.0
2009-12-21 15:10:00,37.39,37.4,37.31,37.33,113600.0,37.39,37.4,37.31,37.33,113600.0
2009-12-21 15:20:00,37.33,37.36,37.25,37.25,103600.0,37.33,37.36,37.25,37.25,103600.0
2009-12-21 15:30:00,37.25,37.3,37.25,37.29,135400.0,37.25,37.3,37.25,37.29,135400.0
2009-12-21 15:40:00,37.28,37.29,37.2,37.2,210600.0,37.28,37.29,37.2,37.2,210600.0
2009-12-21 15:50:00,37.21,37.28,37.2,37.27,322700.0,37.21,37.28,37.2,37.27,322700.0
2009-12-22 09:30:00,37.34,37.5,37.27,37.5,84100.0,37.34,37.5,37.27,37.5,84100.0
2009-12-22 09:40:00,37.5,37.5,37.44,37.47,86400.0,37.5,37.5,37.44,37.47,86400.0
2009-12-22 09:50:00,37.47,37.48,37.31,37.35,86600.0,37.47,37.48,37.31,37.35,86600.0
2009-12-22 10:00:00,37.36,37.5,37.27,37.43,109700.0,37.36,37.5,37.27,37.43,109700.0
2009-12-22 10:10:00,37.43,37.47,37.4,37.4,54100.0,37.43,37.47,37.4,37.4,54100.0
2009-12-22 10:20:00,37.4,37.5,37.38,37.4,254100.0,37.4,37.5,37.38,37.4,254100.0
2009-12-22 10:30:00,37.41,37.41,37.32,37.34,130900.0,37.41,37.41,37.32,37.34,130900.0
2009-12-22 10:40:00,37.34,37.37,37.2,37.25,90700.0,37.34,37.37,37.2,37.25,90700.0
2009-12-22 10:50:00,37.25,37.3,37.23,37.29,34300.0,37.25,37.3,37.23,37.29,34300.0
2009-12-22 11:00:00,37.29,37.32,37.25,37.3,77000.0,37.29,37.32,37.25,37.3,77000.0
2009-12-22 11:10:00,37.3,37.39,37.28,37.34,40900.0,37.3,37.39,37.28,37.34,40900.0
2009-12-22 11:20:00,37.34,37.36,37.3,37.35,79400.0,37.34,37.36,37.3,37.35,79400.0
2009-12-22 11:30:00,37.34,37.36,37.28,37.35,75700.0,37.34,37.36,37.28,37.35,75700.0
2009-12-22 11:40:00,37.35,37.44,37.35,37.4,49200.0,37.35,37.44,37.35,37.4,49200.0
2009-12-22 11:50:00,37.41,37.41,37.34,37.37,116000.0,37.41,37.41,37.34,37.37,116000.0
2009-12-22 12:00:00,37.38,37.4,37.35,37.4,34700.0,37.38,37.4,37.35,37.4,34700.0
2009-12-22 12:10:00,37.4,37.4,37.36,37.38,29000.0,37.4,37.4,37.36,37.38,29000.0
2009-12-22 12:20:00,37.38,37.4,37.38,37.38,32600.0,37.38,37.4,37.38,37.38,32600.0
2009-12-22 12:30:00,37.38,37.4,37.36,37.38,50300.0,37.38,37.4,37.36,37.38,50300.0
2009-12-22 12:40:00,37.38,37.4,37.37,37.39,70900.0,37.38,37.4,37.37,37.39,70900.0
2009-12-22 12:50:00,37.4,37.44,37.38,37.43,69900.0,37.4,37.44,37.38,37.43,69900.0
2009-12-22 13:00:00,37.44,37.45,37.4,37.44,77200.0,37.44,37.45,37.4,37.44,77200.0
2009-12-22 13:10:00,37.45,37.47,37.4,37.42,120500.0,37.45,37.47,37.4,37.42,120500.0
2009-12-22 13:20:00,37.41,37.44,37.41,37.43,38200.0,37.41,37.44,37.41,37.43,38200.0
2009-12-22 13:30:00,37.43,37.46,37.4,37.45,55000.0,37.43,37.46,37.4,37.45,55000.0
2009-12-22 13:40:00,37.45,37.45,37.42,37.44,28300.0,37.45,37.45,37.42,37.44,28300.0
2009-12-22 13:50:00,37.43,37.43,37.37,37.41,65300.0,37.43,37.43,37.37,37.41,65300.0
2009-12-22 14:00:00,37.41,37.41,37.33,37.38,117000.0,37.41,37.41,37.33,37.38,117000.0
2009-12-22 14:10:00,37.38,37.39,37.35,37.36,29700.0,37.38,37.39,37.35,37.36,29700.0
2009-12-22 14:20:00,37.35,37.36,37.28,37.29,90500.0,37.35,37.36,37.28,37.29,90500.0
2009-12-22 14:30:00,37.28,37.35,37.28,37.34,65200.0,37.28,37.35,37.28,37.34,65200.0
2009-12-22 14:40:00,37.34,37.36,37.31,37.32,38500.0,37.34,37.36,37.31,37.32,38500.0
2009-12-22 14:50:00,37.32,37.37,37.32,37.32,41900.0,37.32,37.37,37.32,37.32,41900.0
2009-12-22 15:00:00,37.32,37.34,37.3,37.33,73600.0,37.32,37.34,37.3,37.33,73600.0
2009-12-22 15:10:00,37.33,37.34,37.27,37.3,84400.0,37.33,37.34,37.27,37.3,84400.0
2009-12-22 15:20:00,37.31,37.34,37.29,37.31,66800.0,37.31,37.34,37.29,37.31,66800.0
2009-12-22 15:30:00,37.3,37.34,37.24,37.32,105500.0,37.3,37.34,37.24,37.32,105500.0
2009-12-22 15:40:00,37.32,37.37,37.3,37.34,65800.0,37.32,37.37,37.3,37.34,65800.0
2009-12-22 15:50:00,37.35,37.39,37.33,37.35,138900.0,37.35,37.39,37.33,37.35,138900.0
2009-12-23 09:30:00,37.37,37.37,37.12,37.14,186300.0,37.37,37.37,37.12,37.14,186300.0
2009-12-23 09:40:00,37.15,37.15,36.98,37.06,207100.0,37.15,37.15,36.98,37.06,207100.0
2009-12-23 09:50:00,37.05,37.07,36.86,37.0,204200.0,37.05,37.07,36.86,37.0,204200.0
2009-12-23 10:00:00,36.99,37.03,36.88,36.98,183700.0,36.99,37.03,36.88,36.98,183700.0
2009-12-23 10:10:00,36.98,37.11,36.97,37.03,144100.0,36.98,37.11,36.97,37.03,144100.0
2009-12-23 10:20:00,37.04,37.04,36.97,37.01,87200.0,37.04,37.04,36.97,37.01,87200.0
2009-12-23 10:30:00,37.02,37.05,37.01,37.05,82300.0,37.02,37.05,37.01,37.05,82300.0
2009-12-23 10:40:00,37.05,37.06,37.01,37.06,100900.0,37.05,37.06,37.01,37.06,100900.0
2009-12-23 10:50:00,37.06,37.07,37.04,37.05,39200.0,37.06,37.07,37.04,37.05,39200.0
2009-12-23 11:00:00,37.04,37.06,37.03,37.04,74300.0,37.04,37.06,37.03,37.04,74300.0
2009-12-23 11:10:00,37.04,37.04,36.99,37.0,112500.0,37.04,37.04,36.99,37.0,112500.0
2009-12-23 11:20:00,37.0,37.03,36.99,37.01,59100.0,37.0,37.03,36.99,37.01,59100.0
2009-12-23 11:30:00,37.02,37.04,37.0,37.03,76000.0,37.02,37.04,37.0,37.03,76000.0
2009-12-23 11:40:00,37.04,37.04,36.96,36.97,84500.0,37.04,37.04,36.96,36.97,84500.0
2009-12-23 11:50:00,36.96,36.99,36.96,36.99,42900.0,36.96,36.99,36.96,36.99,42900.0
2009-12-23 12:00:00,36.99,37.02,36.96,37.01,31100.0,36.99,37.02,36.96,37.01,31100.0
2009-12-23 12:10:00,37.01,37.01,36.99,36.99,64100.0,37.01,37.01,36.99,36.99,64100.0
2009-12-23 12:20:00,37.0,37.03,36.99,37.01,64300.0,37.0,37.03,36.99,37.01,64300.0
2009-12-23 12:30:00,37.02,37.05,37.01,37.05,28700.0,37.02,37.05,37.01,37.05,28700.0
2009-12-23 12:40:00,37.05,37.1,37.05,37.1,81100.0,37.05,37.1,37.05,37.1,81100.0
2009-12-23 12:50:00,37.09,37.1,37.04,37.06,78900.0,37.09,37.1,37.04,37.06,78900.0
2009-12-23 13:00:00,37.06,37.07,37.03,37.04,100900.0,37.06,37.07,37.03,37.04,100900.0
2009-12-23 13:10:00,37.04,37.06,37.03,37.04,41800.0,37.04,37.06,37.03,37.04,41800.0
2009-12-23 13:20:00,37.04,37.08,37.0,37.0,100100.0,37.04,37.08,37.0,37.0,100100.0
2009-12-23 13:30:00,37.01,37.06,37.01,37.03,199400.0,37.01,37.06,37.01,37.03,199400.0
2009-12-23 13:40:00,37.04,37.1,37.03,37.07,172500.0,37.04,37.1,37.03,37.07,172500.0
2009-12-23 13:50:00,37.08,37.1,37.06,37.07,113900.0,37.08,37.1,37.06,37.07,113900.0
2009-12-23 14:00:00,37.07,37.11,37.04,37.09,183200.0,37.07,37.11,37.04,37.09,183200.0
2009-12-23 14:10:00,37.1,37.11,37.01,37.01,100100.0,37.1,37.11,37.01,37.01,100100.0
2009-12-23 14:20:00,37.02,37.02,36.98,37.0,84200.0,37.02,37.02,36.98,37.0,84200.0
2009-12-23 14:30:00,37.0,37.04,36.96,36.98,310900.0,37.0,37.04,36.96,36.98,310900.0
2009-12-23 14:40:00,36.98,37.01,36.97,36.99,79600.0,36.98,37.01,36.97,36.99,79600.0
2009-12-23 14:50:00,36.99,37.01,36.98,36.98,77100.0,36.99,37.01,36.98,36.98,77100.0
2009-12-23 15:00:00,36.98,37.01,36.96,36.98,111700.0,36.98,37.01,36.96,36.98,111700.0
2009-12-23 15:10:00,36.99,36.99,36.93,36.96,138700.0,36.99,36.99,36.93,36.96,138700.0
2009-12-23 15:20:00,36.96,37.05,36.96,36.99,189400.0,36.96,37.05,36.96,36.99,189400.0
2009-12-23 15:30:00,36.98,37.02,36.95,37.0,236200.0,36.98,37.02,36.95,37.0,236200.0
2009-12-23 15:40:00,37.0,37.02,36.96,36.98,251000.0,37.0,37.02,36.96,36.98,251000.0
2009-12-23 15:50:00,36.97,36.97,36.89,36.92,594700.0,36.97,36.97,36.89,36.92,594700.0
2009-12-24 09:30:00,36.95,36.98,36.81,36.95,138400.0,36.95,36.98,36.81,36.95,138400.0
2009-12-24 09:40:00,36.95,36.96,36.87,36.92,40400.0,36.95,36.96,36.87,36.92,40400.0
2009-12-24 09:50:00,36.91,37.07,36.9,37.02,97200.0,36.91,37.07,36.9,37.02,97200.0
2009-12-24 10:00:00,37.02,37.12,37.01,37.08,69300.0,37.02,37.12,37.01,37.08,69300.0
2009-12-24 10:10:00,37.09,37.11,37.05,37.08,40500.0,37.09,37.11,37.05,37.08,40500.0
2009-12-24 10:20:00,37.09,37.1,37.05,37.05,43700.0,37.09,37.1,37.05,37.05,43700.0
2009-12-24 10:30:00,37.06,37.07,37.0,37.01,51000.0,37.06,37.07,37.0,37.01,51000.0
2009-12-24 10:40:00,37.02,37.05,37.01,37.02,31400.0,37.02,37.05,37.01,37.02,31400.0
2009-12-24 10:50:00,37.02,37.04,37.0,37.03,61500.0,37.02,37.04,37.0,37.03,61500.0
2009-12-24 11:00:00,37.03,37.03,37.0,37.01,37100.0,37.03,37.03,37.0,37.01,37100.0
2009-12-24 11:10:00,37.01,37.01,36.98,37.0,45400.0,37.01,37.01,36.98,37.0,45400.0
2009-12-24 11:20:00,36.99,37.01,36.99,37.0,68600.0,36.99,37.01,36.99,37.0,68600.0
2009-12-24 11:30:00,37.0,37.12,37.0,37.12,62700.0,37.0,37.12,37.0,37.12,62700.0
2009-12-24 11:40:00,37.11,37.12,37.08,37.08,82400.0,37.11,37.12,37.08,37.08,82400.0
2009-12-24 11:50:00,37.08,37.14,37.08,37.11,66400.0,37.08,37.14,37.08,37.11,66400.0
2009-12-24 12:00:00,37.11,37.15,37.1,37.14,54200.0,37.11,37.15,37.1,37.14,54200.0
2009-12-24 12:10:00,37.14,37.15,37.1,37.12,31600.0,37.14,37.15,37.1,37.12,31600.0
2009-12-24 12:20:00,37.12,37.12,37.06,37.06,36100.0,37.12,37.12,37.06,37.06,36100.0
2009-12-24 12:30:00,37.07,37.12,37.07,37.11,26800.0,37.07,37.12,37.07,37.11,26800.0
2009-12-24 12:40:00,37.12,37.13,37.1,37.12,47700.0,37.12,37.13,37.1,37.12,47700.0
2009-12-24 12:50:00,37.12,37.17,37.1,37.17,118000.0,37.12,37.17,37.1,37.17,118000.0
2009-12-28 09:30:00,37.18,37.35,37.01,37.33,99900.0,37.18,37.35,37.01,37.33,99900.0
2009-12-28 09:40:00,37.33,37.42,37.33,37.34,64100.0,37.33,37.42,37.33,37.34,64100.0
2009-12-28 09:50:00,37.34,37.36,37.21,37.22,49200.0,37.34,37.36,37.21,37.22,49200.0
2009-12-28 10:00:00,37.22,37.3,37.17,37.29,45900.0,37.22,37.3,37.17,37.29,45900.0
2009-12-28 10:10:00,37.28,37.3,37.17,37.19,46600.0,37.28,37.3,37.17,37.19,46600.0
2009-12-28 10:20:00,37.19,37.26,37.13,37.25,63800.0,37.19,37.26,37.13,37.25,63800.0
2009-12-28 10:30:00,37.26,37.29,37.2,37.21,26600.0,37.26,37.29,37.2,37.21,26600.0
2009-12-28 10:40:00,37.21,37.23,37.19,37.2,41900.0,37.21,37.23,37.19,37.2,41900.0
2009-12-28 10:50:00,37.21,37.24,37.2,37.22,17200.0,37.21,37.24,37.2,37.22,17200.0
2009-12-28 11:00:00,37.23,37.27,37.23,37.26,16100.0,37.23,37.27,37.23,37.26,16100.0
2009-12-28 11:10:00,37.26,37.26,37.25,37.26,53700.0,37.26,37.26,37.25,37.26,53700.0
2009-12-28 11:20:00,37.26,37.26,37.24,37.26,36800.0,37.26,37.26,37.24,37.26,36800.0
2009-12-28 11:30:00,37.26,37.32,37.26,37.31,39000.0,37.26,37.32,37.26,37.31,39000.0
2009-12-28 11:40:00,37.31,37.35,37.3,37.35,56200.0,37.31,37.35,37.3,37.35,56200.0
2009-12-28 11:50:00,37.34,37.35,37.28,37.29,46000.0,37.34,37.35,37.28,37.29,46000.0
2009-12-28 12:00:00,37.28,37.34,37.25,37.34,63600.0,37.28,37.34,37.25,37.34,63600.0
2009-12-28 12:10:00,37.35,37.38,37.34,37.36,84400.0,37.35,37.38,37.34,37.36,84400.0
2009-12-28 12:20:00,37.36,37.38,37.35,37.36,28200.0,37.36,37.38,37.35,37.36,28200.0
2009-12-28 12:30:00,37.35,37.35,37.32,37.33,28600.0,37.35,37.35,37.32,37.33,28600.0
2009-12-28 12:40:00,37.34,37.34,37.27,37.28,49700.0,37.34,37.34,37.27,37.28,49700.0
2009-12-28 12:50:00,37.29,37.37,37.28,37.33,53200.0,37.29,37.37,37.28,37.33,53200.0
2009-12-28 13:00:00,37.34,37.36,37.3,37.3,31400.0,37.34,37.36,37.3,37.3,31400.0
2009-12-28 13:10:00,37.29,37.3,37.22,37.22,32100.0,37.29,37.3,37.22,37.22,32100.0
2009-12-28 13:20:00,37.23,37.23,37.19,37.19,50800.0,37.23,37.23,37.19,37.19,50800.0
2009-12-28 13:30:00,37.19,37.2,37.12,37.12,79900.0,37.19,37.2,37.12,37.12,79900.0
2009-12-28 13:40:00,37.13,37.19,37.12,37.18,44200.0,37.13,37.19,37.12,37.18,44200.0
2009-12-28 13:50:00,37.19,37.2,37.15,37.15,53400.0,37.19,37.2,37.15,37.15,53400.0
2009-12-28 14:00:00,37.16,37.17,37.08,37.09,47300.0,37.16,37.17,37.08,37.09,47300.0
2009-12-28 14:10:00,37.08,37.1,37.03,37.03,60000.0,37.08,37.1,37.03,37.03,60000.0
2009-12-28 14:20:00,37.04,37.05,36.97,37.02,71000.0,37.04,37.05,36.97,37.02,71000.0
2009-12-28 14:30:00,37.02,37.09,37.02,37.05,44000.0,37.02,37.09,37.02,37.05,44000.0
2009-12-28 14:40:00,37.05,37.1,37.02,37.07,104100.0,37.05,37.1,37.02,37.07,104100.0
2009-12-28 14:50:00,37.08,37.11,37.04,37.11,90900.0,37.08,37.11,37.04,37.11,90900.0
2009-12-28 15:00:00,37.11,37.13,37.1,37.11,41000.0,37.11,37.13,37.1,37.11,41000.0
2009-12-28 15:10:00,37.12,37.12,37.07,37.07,55600.0,37.12,37.12,37.07,37.07,55600.0
2009-12-28 15:20:00,37.08,37.08,36.99,37.04,77000.0,37.08,37.08,36.99,37.04,77000.0
2009-12-28 15:30:00,37.04,37.13,37.02,37.13,126100.0,37.04,37.13,37.02,37.13,126100.0
2009-12-28 15:40:00,37.13,37.17,37.1,37.14,98900.0,37.13,37.17,37.1,37.14,98900.0
2009-12-28 15:50:00,37.13,37.21,37.09,37.16,252200.0,37.13,37.21,37.09,37.16,252200.0
2009-12-29 09:30:00,37.14,37.23,37.1,37.14,46700.0,37.14,37.23,37.1,37.14,46700.0
2009-12-29 09:40:00,37.17,37.19,37.12,37.16,17800.0,37.17,37.19,37.12,37.16,17800.0
2009-12-29 09:50:00,37.16,37.17,37.04,37.06,54900.0,37.16,37.17,37.04,37.06,54900.0
2009-12-29 10:00:00,37.07,37.08,36.97,37.01,48400.0,37.07,37.08,36.97,37.01,48400.0
2009-12-29 10:10:00,37.03,37.15,37.02,37.12,40300.0,37.03,37.15,37.02,37.12,40300.0
2009-12-29 10:20:00,37.11,37.14,37.1,37.14,31600.0,37.11,37.14,37.1,37.14,31600.0
2009-12-29 10:30:00,37.14,37.16,37.12,37.13,52800.0,37.14,37.16,37.12,37.13,52800.0
2009-12-29 10:40:00,37.13,37.16,37.13,37.15,28100.0,37.13,37.16,37.13,37.15,28100.0
2009-12-29 10:50:00,37.15,37.16,37.13,37.15,30100.0,37.15,37.16,37.13,37.15,30100.0
2009-12-29 11:00:00,37.15,37.15,37.12,37.13,36000.0,37.15,37.15,37.12,37.13,36000.0
2009-12-29 11:10:00,37.13,37.14,37.06,37.07,32300.0,37.13,37.14,37.06,37.07,32300.0
2009-12-29 11:20:00,37.06,37.14,37.06,37.09,47100.0,37.06,37.14,37.06,37.09,47100.0
2009-12-29 11:30:00,37.09,37.14,37.09,37.13,73100.0,37.09,37.14,37.09,37.13,73100.0
2009-12-29 11:40:00,37.13,37.14,37.1,37.13,29800.0,37.13,37.14,37.1,37.13,29800.0
2009-12-29 11:50:00,37.13,37.2,37.13,37.19,61400.0,37.13,37.2,37.13,37.19,61400.0
2009-12-29 12:00:00,37.19,37.26,37.19,37.24,99600.0,37.19,37.26,37.19,37.24,99600.0
2009-12-29 12:10:00,37.24,37.24,37.18,37.2,34000.0,37.24,37.24,37.18,37.2,34000.0
2009-12-29 12:20:00,37.2,37.26,37.19,37.24,75200.0,37.2,37.26,37.19,37.24,75200.0
2009-12-29 12:30:00,37.24,37.25,37.22,37.23,27000.0,37.24,37.25,37.22,37.23,27000.0
2009-12-29 12:40:00,37.23,37.34,37.23,37.34,70200.0,37.23,37.34,37.23,37.34,70200.0
2009-12-29 12:50:00,37.33,37.34,37.28,37.28,32200.0,37.33,37.34,37.28,37.28,32200.0
2009-12-29 13:00:00,37.28,37.29,37.24,37.28,27000.0,37.28,37.29,37.24,37.28,27000.0
2009-12-29 13:10:00,37.29,37.29,37.27,37.28,32800.0,37.29,37.29,37.27,37.28,32800.0
2009-12-29 13:20:00,37.28,37.29,37.27,37.27,25300.0,37.28,37.29,37.27,37.27,25300.0
2009-12-29 13:30:00,37.27,37.29,37.25,37.28,93500.0,37.27,37.29,37.25,37.28,93500.0
2009-12-29 13:40:00,37.28,37.29,37.24,37.25,75200.0,37.28,37.29,37.24,37.25,75200.0
2009-12-29 13:50:00,37.24,37.25,37.22,37.23,35900.0,37.24,37.25,37.22,37.23,35900.0
2009-12-29 14:00:00,37.22,37.23,37.16,37.19,85600.0,37.22,37.23,37.16,37.19,85600.0
2009-12-29 14:10:00,37.21,37.22,37.19,37.21,35800.0,37.21,37.22,37.19,37.21,35800.0
2009-12-29 14:20:00,37.21,37.25,37.2,37.22,57700.0,37.21,37.25,37.2,37.22,57700.0
2009-12-29 14:30:00,37.23,37.24,37.21,37.24,42500.0,37.23,37.24,37.21,37.24,42500.0
2009-12-29 14:40:00,37.24,37.26,37.23,37.25,26100.0,37.24,37.26,37.23,37.25,26100.0
2009-12-29 14:50:00,37.25,37.26,37.21,37.22,44500.0,37.25,37.26,37.21,37.22,44500.0
2009-12-29 15:00:00,37.22,37.25,37.2,37.24,47400.0,37.22,37.25,37.2,37.24,47400.0
2009-12-29 15:10:00,37.24,37.29,37.23,37.29,60400.0,37.24,37.29,37.23,37.29,60400.0
2009-12-29 15:20:00,37.29,37.3,37.26,37.27,46000.0,37.29,37.3,37.26,37.27,46000.0
2009-12-29 15:30:00,37.26,37.29,37.24,37.28,87000.0,37.26,37.29,37.24,37.28,87000.0
2009-12-29 15:40:00,37.28,37.29,37.21,37.23,80800.0,37.28,37.29,37.21,37.23,80800.0
2009-12-29 15:50:00,37.23,37.24,37.18,37.2,138200.0,37.23,37.24,37.18,37.2,138200.0
2009-12-30 09:30:00,37.03,37.37,37.03,37.22,70400.0,37.03,37.37,37.03,37.22,70400.0
2009-12-30 09:40:00,37.23,37.44,37.23,37.4,76700.0,37.23,37.44,37.23,37.4,76700.0
2009-12-30 09:50:00,37.38,37.5,37.33,37.45,70100.0,37.38,37.5,37.33,37.45,70100.0
2009-12-30 10:00:00,37.46,37.5,37.43,37.47,57200.0,37.46,37.5,37.43,37.47,57200.0
2009-12-30 10:10:00,37.48,37.49,37.43,37.43,30800.0,37.48,37.49,37.43,37.43,30800.0
2009-12-30 10:20:00,37.43,37.43,37.29,37.3,75200.0,37.43,37.43,37.29,37.3,75200.0
2009-12-30 10:30:00,37.3,37.34,37.21,37.21,50900.0,37.3,37.34,37.21,37.21,50900.0
2009-12-30 10:40:00,37.21,37.23,37.2,37.2,54400.0,37.21,37.23,37.2,37.2,54400.0
2009-12-30 10:50:00,37.2,37.21,37.14,37.16,40400.0,37.2,37.21,37.14,37.16,40400.0
2009-12-30 11:00:00,37.16,37.19,37.14,37.17,58800.0,37.16,37.19,37.14,37.17,58800.0
2009-12-30 11:10:00,37.18,37.19,37.12,37.12,36200.0,37.18,37.19,37.12,37.12,36200.0
2009-12-30 11:20:00,37.12,37.15,37.11,37.13,38100.0,37.12,37.15,37.11,37.13,38100.0
2009-12-30 11:30:00,37.13,37.14,37.05,37.06,47900.0,37.13,37.14,37.05,37.06,47900.0
2009-12-30 11:40:00,37.06,37.15,37.05,37.15,36900.0,37.06,37.15,37.05,37.15,36900.0
2009-12-30 11:50:00,37.14,37.23,37.14,37.19,54700.0,37.14,37.23,37.14,37.19,54700.0
2009-12-30 12:00:00,37.2,37.27,37.19,37.22,54700.0,37.2,37.27,37.19,37.22,54700.0
2009-12-30 12:10:00,37.21,37.25,37.16,37.17,47000.0,37.21,37.25,37.16,37.17,47000.0
2009-12-30 12:20:00,37.17,37.28,37.17,37.26,41100.0,37.17,37.28,37.17,37.26,41100.0
2009-12-30 12:30:00,37.26,37.3,37.25,37.28,46700.0,37.26,37.3,37.25,37.28,46700.0
2009-12-30 12:40:00,37.27,37.29,37.24,37.28,25500.0,37.27,37.29,37.24,37.28,25500.0
2009-12-30 12:50:00,37.28,37.31,37.26,37.27,62000.0,37.28,37.31,37.26,37.27,62000.0
2009-12-30 13:00:00,37.28,37.32,37.27,37.28,40500.0,37.28,37.32,37.27,37.28,40500.0
2009-12-30 13:10:00,37.28,37.28,37.2,37.2,44700.0,37.28,37.28,37.2,37.2,44700.0
2009-12-30 13:20:00,37.21,37.22,37.14,37.15,19600.0,37.21,37.22,37.14,37.15,19600.0
2009-12-30 13:30:00,37.15,37.16,37.07,37.1,38100.0,37.15,37.16,37.07,37.1,38100.0
2009-12-30 13:40:00,37.1,37.21,37.1,37.18,49300.0,37.1,37.21,37.1,37.18,49300.0
2009-12-30 13:50:00,37.18,37.21,37.17,37.18,24500.0,37.18,37.21,37.17,37.18,24500.0
2009-12-30 14:00:00,37.18,37.19,37.16,37.16,33000.0,37.18,37.19,37.16,37.16,33000.0
2009-12-30 14:10:00,37.16,37.16,37.11,37.11,12200.0,37.16,37.16,37.11,37.11,12200.0
2009-12-30 14:20:00,37.12,37.12,37.1,37.1,41100.0,37.12,37.12,37.1,37.1,41100.0
2009-12-30 14:30:00,37.1,37.12,37.09,37.11,39900.0,37.1,37.12,37.09,37.11,39900.0
2009-12-30 14:40:00,37.11,37.15,37.1,37.14,16500.0,37.11,37.15,37.1,37.14,16500.0
2009-12-30 14:50:00,37.15,37.15,37.11,37.11,24900.0,37.15,37.15,37.11,37.11,24900.0
2009-12-30 15:00:00,37.11,37.13,37.09,37.11,64400.0,37.11,37.13,37.09,37.11,64400.0
2009-12-30 15:10:00,37.11,37.12,37.08,37.08,39500.0,37.11,37.12,37.08,37.08,39500.0
2009-12-30 15:20:00,37.08,37.11,37.08,37.1,22100.0,37.08,37.11,37.08,37.1,22100.0
2009-12-30 15:30:00,37.1,37.16,37.1,37.14,53900.0,37.1,37.16,37.1,37.14,53900.0
2009-12-30 15:40:00,37.14,37.15,37.13,37.13,31600.0,37.14,37.15,37.13,37.13,31600.0
2009-12-30 15:50:00,37.14,37.19,37.14,37.17,134200.0,37.14,37.19,37.14,37.17,134200.0
2009-12-31 09:30:00,37.17,37.19,37.06,37.14,54700.0,37.17,37.19,37.06,37.14,54700.0
2009-12-31 09:40:00,37.16,37.2,37.14,37.15,46000.0,37.16,37.2,37.14,37.15,46000.0
2009-12-31 09:50:00,37.15,37.21,37.15,37.15,23100.0,37.15,37.21,37.15,37.15,23100.0
2009-12-31 10:00:00,37.15,37.2,37.13,37.17,42300.0,37.15,37.2,37.13,37.17,42300.0
2009-12-31 10:10:00,37.17,37.17,37.0,37.02,370000.0,37.17,37.17,37.0,37.02,370000.0
2009-12-31 10:20:00,37.01,37.07,37.01,37.05,36100.0,37.01,37.07,37.01,37.05,36100.0
2009-12-31 10:30:00,37.05,37.06,37.02,37.05,28000.0,37.05,37.06,37.02,37.05,28000.0
2009-12-31 10:40:00,37.05,37.1,37.04,37.1,19900.0,37.05,37.1,37.04,37.1,19900.0
2009-12-31 10:50:00,37.1,37.12,37.08,37.08,17700.0,37.1,37.12,37.08,37.08,17700.0
2009-12-31 11:00:00,37.08,37.09,37.0,37.01,33000.0,37.08,37.09,37.0,37.01,33000.0
2009-12-31 11:10:00,37.01,37.02,36.96,37.01,62200.0,37.01,37.02,36.96,37.01,62200.0
2009-12-31 11:20:00,37.0,37.06,37.0,37.04,25600.0,37.0,37.06,37.0,37.04,25600.0
2009-12-31 11:30:00,37.04,37.05,37.0,37.02,22900.0,37.04,37.05,37.0,37.02,22900.0
2009-12-31 11:40:00,37.02,37.13,37.02,37.13,75400.0,37.02,37.13,37.02,37.13,75400.0
2009-12-31 11:50:00,37.13,37.15,37.1,37.1,38200.0,37.13,37.15,37.1,37.1,38200.0
2009-12-31 12:00:00,37.1,37.15,37.1,37.15,32600.0,37.1,37.15,37.1,37.15,32600.0
2009-12-31 12:10:00,37.14,37.15,37.1,37.11,32200.0,37.14,37.15,37.1,37.11,32200.0
2009-12-31 12:20:00,37.11,37.13,37.1,37.12,41500.0,37.11,37.13,37.1,37.12,41500.0
2009-12-31 12:30:00,37.12,37.15,37.1,37.15,27000.0,37.12,37.15,37.1,37.15,27000.0
2009-12-31 12:40:00,37.14,37.17,37.14,37.14,29500.0,37.14,37.17,37.14,37.14,29500.0
2009-12-31 12:50:00,37.14,37.14,37.08,37.08,73900.0,37.14,37.14,37.08,37.08,73900.0
2009-12-31 13:00:00,37.09,37.11,37.08,37.08,23800.0,37.09,37.11,37.08,37.08,23800.0
2009-12-31 13:10:00,37.09,37.09,37.04,37.08,32200.0,37.09,37.09,37.04,37.08,32200.0
2009-12-31 13:20:00,37.08,37.1,37.07,37.08,30600.0,37.08,37.1,37.07,37.08,30600.0
2009-12-31 13:30:00,37.08,37.12,37.07,37.11,28400.0,37.08,37.12,37.07,37.11,28400.0
2009-12-31 13:40:00,37.11,37.18,37.1,37.17,60200.0,37.11,37.18,37.1,37.17,60200.0
2009-12-31 13:50:00,37.18,37.18,37.13,37.13,33700.0,37.18,37.18,37.13,37.13,33700.0
2009-12-31 14:00:00,37.13,37.17,37.12,37.13,87700.0,37.13,37.17,37.12,37.13,87700.0
2009-12-31 14:10:00,37.14,37.16,37.13,37.15,32800.0,37.14,37.16,37.13,37.15,32800.0
2009-12-31 14:20:00,37.15,37.15,37.11,37.14,43000.0,37.15,37.15,37.11,37.14,43000.0
2009-12-31 14:30:00,37.14,37.15,37.13,37.14,30900.0,37.14,37.15,37.13,37.14,30900.0
2009-12-31 14:40:00,37.13,37.16,37.13,37.16,30200.0,37.13,37.16,37.13,37.16,30200.0
2009-12-31 14:50:00,37.15,37.19,37.15,37.17,41200.0,37.15,37.19,37.15,37.17,41200.0
2009-12-31 15:00:00,37.18,37.19,37.1,37.13,119400.0,37.18,37.19,37.1,37.13,119400.0
2009-12-31 15:10:00,37.13,37.14,37.1,37.12,24700.0,37.13,37.14,37.1,37.12,24700.0
2009-12-31 15:20:00,37.12,37.12,37.08,37.1,39500.0,37.12,37.12,37.08,37.1,39500.0
2009-12-31 15:30:00,37.11,37.11,37.01,37.04,111100.0,37.11,37.11,37.01,37.04,111100.0
2009-12-31 15:40:00,37.05,37.05,36.85,36.86,188400.0,37.05,37.05,36.85,36.86,188400.0
2009-12-31 15:50:00,36.85,36.91,36.7,36.78,345400.0,36.85,36.91,36.7,36.78,345400.0
2010-01-04 09:30:00,36.7,37.08,36.65,37.04,349900.0,36.7,37.08,36.65,37.04,349900.0
2010-01-04 09:40:00,37.04,37.18,36.98,37.13,189100.0,37.04,37.18,36.98,37.13,189100.0
2010-01-04 09:50:00,37.14,37.16,37.04,37.04,177300.0,37.14,37.16,37.04,37.04,177300.0
2010-01-04 10:00:00,37.07,37.1,36.92,37.0,181500.0,37.07,37.1,36.92,37.0,181500.0
2010-01-04 10:10:00,37.0,37.03,36.93,37.0,109800.0,37.0,37.03,36.93,37.0,109800.0
2010-01-04 10:20:00,37.01,37.09,37.0,37.08,71500.0,37.01,37.09,37.0,37.08,71500.0
2010-01-04 10:30:00,37.07,37.14,37.0,37.08,139700.0,37.07,37.14,37.0,37.08,139700.0
2010-01-04 10:40:00,37.08,37.17,37.03,37.17,90800.0,37.08,37.17,37.03,37.17,90800.0
2010-01-04 10:50:00,37.17,37.19,37.13,37.13,108500.0,37.17,37.19,37.13,37.13,108500.0
2010-01-04 11:00:00,37.14,37.25,37.13,37.22,82100.0,37.14,37.25,37.13,37.22,82100.0
2010-01-04 11:10:00,37.23,37.25,37.19,37.22,50800.0,37.23,37.25,37.19,37.22,50800.0
2010-01-04 11:20:00,37.21,37.3,37.21,37.23,93300.0,37.21,37.3,37.21,37.23,93300.0
2010-01-04 11:30:00,37.23,37.23,37.19,37.2,120100.0,37.23,37.23,37.19,37.2,120100.0
2010-01-04 11:40:00,37.2,37.24,37.18,37.21,143200.0,37.2,37.24,37.18,37.21,143200.0
2010-01-04 11:50:00,37.2,37.2,37.17,37.18,66700.0,37.2,37.2,37.17,37.18,66700.0
2010-01-04 12:00:00,37.19,37.21,37.15,37.19,80800.0,37.19,37.21,37.15,37.19,80800.0
2010-01-04 12:10:00,37.19,37.19,37.13,37.15,44000.0,37.19,37.19,37.13,37.15,44000.0
2010-01-04 12:20:00,37.15,37.17,37.06,37.08,67600.0,37.15,37.17,37.06,37.08,67600.0
2010-01-04 12:30:00,37.09,37.09,37.05,37.07,69200.0,37.09,37.09,37.05,37.07,69200.0
2010-01-04 12:40:00,37.06,37.08,36.96,36.97,161700.0,37.06,37.08,36.96,36.97,161700.0
2010-01-04 12:50:00,36.98,36.99,36.93,36.99,92200.0,36.98,36.99,36.93,36.99,92200.0
2010-01-04 13:00:00,36.99,37.0,36.97,36.99,89200.0,36.99,37.0,36.97,36.99,89200.0
2010-01-04 13:10:00,36.98,37.06,36.98,37.05,102500.0,36.98,37.06,36.98,37.05,102500.0
2010-01-04 13:20:00,37.06,37.09,37.04,37.05,92100.0,37.06,37.09,37.04,37.05,92100.0
2010-01-04 13:30:00,37.06,37.07,37.02,37.07,53800.0,37.06,37.07,37.02,37.07,53800.0
2010-01-04 13:40:00,37.06,37.07,37.04,37.06,38000.0,37.06,37.07,37.04,37.06,38000.0
2010-01-04 13:50:00,37.06,37.08,37.04,37.06,82500.0,37.06,37.08,37.04,37.06,82500.0
2010-01-04 14:00:00,37.07,37.07,37.04,37.05,40800.0,37.07,37.07,37.04,37.05,40800.0
2010-01-04 14:10:00,37.06,37.08,37.03,37.06,71900.0,37.06,37.08,37.03,37.06,71900.0
2010-01-04 14:20:00,37.06,37.06,37.01,37.05,67400.0,37.06,37.06,37.01,37.05,67400.0
2010-01-04 14:30:00,37.06,37.07,37.03,37.05,115500.0,37.06,37.07,37.03,37.05,115500.0
2010-01-04 14:40:00,37.05,37.1,37.04,37.1,66800.0,37.05,37.1,37.04,37.1,66800.0
2010-01-04 14:50:00,37.1,37.1,37.04,37.05,41500.0,37.1,37.1,37.04,37.05,41500.0
2010-01-04 15:00:00,37.05,37.1,37.04,37.08,54500.0,37.05,37.1,37.04,37.08,54500.0
2010-01-04 15:10:00,37.08,37.09,37.02,37.05,73300.0,37.08,37.09,37.02,37.05,73300.0
2010-01-04 15:20:00,37.05,37.06,37.03,37.04,61400.0,37.05,37.06,37.03,37.04,61400.0
2010-01-04 15:30:00,37.03,37.04,37.0,37.0,113500.0,37.03,37.04,37.0,37.0,113500.0
2010-01-04 15:40:00,37.0,37.04,36.97,37.04,178900.0,37.0,37.04,36.97,37.04,178900.0
2010-01-04 15:50:00,37.04,37.08,37.02,37.08,186900.0,37.04,37.08,37.02,37.08,186900.0
2010-01-05 09:30:00,36.88,37.16,36.87,37.01,161500.0,36.88,37.16,36.87,37.01,161500.0
2010-01-05 09:40:00,37.01,37.06,36.94,37.05,121800.0,37.01,37.06,36.94,37.05,121800.0
2010-01-05 09:50:00,37.06,37.18,37.06,37.06,182700.0,37.06,37.18,37.06,37.06,182700.0
2010-01-05 10:00:00,37.05,37.18,37.0,37.18,276000.0,37.05,37.18,37.0,37.18,276000.0
2010-01-05 10:10:00,37.18,37.18,37.11,37.12,122000.0,37.18,37.18,37.11,37.12,122000.0
2010-01-05 10:20:00,37.13,37.2,37.13,37.18,141200.0,37.13,37.2,37.13,37.18,141200.0
2010-01-05 10:30:00,37.18,37.2,37.13,37.16,113600.0,37.18,37.2,37.13,37.16,113600.0
2010-01-05 10:40:00,37.16,37.2,37.13,37.13,289100.0,37.16,37.2,37.13,37.13,289100.0
2010-01-05 10:50:00,37.14,37.16,37.13,37.15,169400.0,37.14,37.16,37.13,37.15,169400.0
2010-01-05 11:00:00,37.14,37.16,37.11,37.14,91500.0,37.14,37.16,37.11,37.14,91500.0
2010-01-05 11:10:00,37.14,37.15,37.05,37.1,194600.0,37.14,37.15,37.05,37.1,194600.0
2010-01-05 11:20:00,37.1,37.15,37.1,37.15,106000.0,37.1,37.15,37.1,37.15,106000.0
2010-01-05 11:30:00,37.14,37.15,37.14,37.14,79700.0,37.14,37.15,37.14,37.14,79700.0
2010-01-05 11:40:00,37.14,37.17,37.14,37.16,140900.0,37.14,37.17,37.14,37.16,140900.0
2010-01-05 11:50:00,37.17,37.19,37.16,37.18,107200.0,37.17,37.19,37.16,37.18,107200.0
2010-01-05 12:00:00,37.19,37.25,37.18,37.25,138100.0,37.19,37.25,37.18,37.25,138100.0
2010-01-05 12:10:00,37.25,37.28,37.25,37.28,111400.0,37.25,37.28,37.25,37.28,111400.0
2010-01-05 12:20:00,37.28,37.3,37.27,37.3,162100.0,37.28,37.3,37.27,37.3,162100.0
2010-01-05 12:30:00,37.3,37.37,37.3,37.36,151400.0,37.3,37.37,37.3,37.36,151400.0
2010-01-05 12:40:00,37.36,37.41,37.35,37.4,147900.0,37.36,37.41,37.35,37.4,147900.0
2010-01-05 12:50:00,37.4,37.47,37.4,37.47,204300.0,37.4,37.47,37.4,37.47,204300.0
2010-01-05 13:00:00,37.46,37.51,37.46,37.49,296600.0,37.46,37.51,37.46,37.49,296600.0
2010-01-05 13:10:00,37.49,37.5,37.46,37.48,123000.0,37.49,37.5,37.46,37.48,123000.0
2010-01-05 13:20:00,37.48,37.49,37.45,37.47,141400.0,37.48,37.49,37.45,37.47,141400.0
2010-01-05 13:30:00,37.48,37.49,37.47,37.49,108500.0,37.48,37.49,37.47,37.49,108500.0
2010-01-05 13:40:00,37.49,37.5,37.48,37.49,138900.0,37.49,37.5,37.48,37.49,138900.0
2010-01-05 13:50:00,37.49,37.5,37.46,37.49,148100.0,37.49,37.5,37.46,37.49,148100.0
2010-01-05 14:00:00,37.49,37.56,37.48,37.5,203500.0,37.49,37.56,37.48,37.5,203500.0
2010-01-05 14:10:00,37.49,37.52,37.45,37.46,140400.0,37.49,37.52,37.45,37.46,140400.0
2010-01-05 14:20:00,37.46,37.55,37.45,37.54,166800.0,37.46,37.55,37.45,37.54,166800.0
2010-01-05 14:30:00,37.54,37.64,37.54,37.64,121500.0,37.54,37.64,37.54,37.64,121500.0
2010-01-05 14:40:00,37.64,37.68,37.63,37.68,121400.0,37.64,37.68,37.63,37.68,121400.0
2010-01-05 14:50:00,37.68,37.7,37.65,37.68,154300.0,37.68,37.7,37.65,37.68,154300.0
2010-01-05 15:00:00,37.69,37.76,37.67,37.76,213100.0,37.69,37.76,37.67,37.76,213100.0
2010-01-05 15:10:00,37.77,37.8,37.75,37.75,195500.0,37.77,37.8,37.75,37.75,195500.0
2010-01-05 15:20:00,37.76,37.76,37.7,37.73,183100.0,37.76,37.76,37.7,37.73,183100.0
2010-01-05 15:30:00,37.71,37.72,37.68,37.7,254800.0,37.71,37.72,37.68,37.7,254800.0
2010-01-05 15:40:00,37.7,37.74,37.67,37.74,357400.0,37.7,37.74,37.67,37.74,357400.0
2010-01-05 15:50:00,37.75,37.76,37.68,37.7,412100.0,37.75,37.76,37.68,37.7,412100.0
2010-01-06 09:30:00,37.33,37.74,37.33,37.53,203100.0,37.33,37.74,37.33,37.53,203100.0
2010-01-06 09:40:00,37.54,37.59,37.26,37.35,93600.0,37.54,37.59,37.26,37.35,93600.0
2010-01-06 09:50:00,37.35,37.43,37.29,37.35,159000.0,37.35,37.43,37.29,37.35,159000.0
2010-01-06 10:00:00,37.35,37.54,37.34,37.4,312100.0,37.35,37.54,37.34,37.4,312100.0
2010-01-06 10:10:00,37.4,37.42,37.31,37.35,200500.0,37.4,37.42,37.31,37.35,200500.0
2010-01-06 10:20:00,37.33,37.33,37.2,37.26,160400.0,37.33,37.33,37.2,37.26,160400.0
2010-01-06 10:30:00,37.26,37.37,37.21,37.24,105100.0,37.26,37.37,37.21,37.24,105100.0
2010-01-06 10:40:00,37.24,37.26,37.22,37.23,47500.0,37.24,37.26,37.22,37.23,47500.0
2010-01-06 10:50:00,37.23,37.28,37.22,37.28,38100.0,37.23,37.28,37.22,37.28,38100.0
2010-01-06 11:00:00,37.27,37.31,37.27,37.28,58600.0,37.27,37.31,37.27,37.28,58600.0
2010-01-06 11:10:00,37.29,37.36,37.29,37.36,64100.0,37.29,37.36,37.29,37.36,64100.0
2010-01-06 11:20:00,37.37,37.39,37.33,37.33,83200.0,37.37,37.39,37.33,37.33,83200.0
2010-01-06 11:30:00,37.33,37.4,37.32,37.35,85700.0,37.33,37.4,37.32,37.35,85700.0
2010-01-06 11:40:00,37.35,37.37,37.32,37.32,81800.0,37.35,37.37,37.32,37.32,81800.0
2010-01-06 11:50:00,37.32,37.34,37.27,37.27,100900.0,37.32,37.34,37.27,37.27,100900.0
2010-01-06 12:00:00,37.27,37.32,37.26,37.32,94600.0,37.27,37.32,37.26,37.32,94600.0
2010-01-06 12:10:00,37.31,37.32,37.26,37.29,204900.0,37.31,37.32,37.26,37.29,204900.0
2010-01-06 12:20:00,37.29,37.31,37.25,37.28,80500.0,37.29,37.31,37.25,37.28,80500.0
2010-01-06 12:30:00,37.27,37.32,37.27,37.29,63700.0,37.27,37.32,37.27,37.29,63700.0
2010-01-06 12:40:00,37.28,37.31,37.28,37.28,54400.0,37.28,37.31,37.28,37.28,54400.0
2010-01-06 12:50:00,37.28,37.32,37.27,37.31,25400.0,37.28,37.32,37.27,37.31,25400.0
2010-01-06 13:00:00,37.33,37.41,37.33,37.4,69800.0,37.33,37.41,37.33,37.4,69800.0
2010-01-06 13:10:00,37.4,37.44,37.39,37.43,98400.0,37.4,37.44,37.39,37.43,98400.0
2010-01-06 13:20:00,37.43,37.45,37.41,37.44,39000.0,37.43,37.45,37.41,37.44,39000.0
2010-01-06 13:30:00,37.44,37.45,37.41,37.44,58400.0,37.44,37.45,37.41,37.44,58400.0
2010-01-06 13:40:00,37.44,37.46,37.39,37.4,147800.0,37.44,37.46,37.39,37.4,147800.0
2010-01-06 13:50:00,37.4,37.42,37.38,37.39,198000.0,37.4,37.42,37.38,37.39,198000.0
2010-01-06 14:00:00,37.39,37.45,37.37,37.44,118300.0,37.39,37.45,37.37,37.44,118300.0
2010-01-06 14:10:00,37.44,37.45,37.41,37.42,92800.0,37.44,37.45,37.41,37.42,92800.0
2010-01-06 14:20:00,37.42,37.51,37.41,37.51,134500.0,37.42,37.51,37.41,37.51,134500.0
2010-01-06 14:30:00,37.51,37.65,37.5,37.6,226600.0,37.51,37.65,37.5,37.6,226600.0
2010-01-06 14:40:00,37.6,37.62,37.58,37.59,113800.0,37.6,37.62,37.58,37.59,113800.0
2010-01-06 14:50:00,37.59,37.62,37.58,37.59,100500.0,37.59,37.62,37.58,37.59,100500.0
2010-01-06 15:00:00,37.6,37.61,37.55,37.56,146800.0,37.6,37.61,37.55,37.56,146800.0
2010-01-06 15:10:00,37.55,37.62,37.55,37.6,119200.0,37.55,37.62,37.55,37.6,119200.0
2010-01-06 15:20:00,37.6,37.63,37.57,37.62,123000.0,37.6,37.63,37.57,37.62,123000.0
2010-01-06 15:30:00,37.63,37.68,37.62,37.65,224400.0,37.63,37.68,37.62,37.65,224400.0
2010-01-06 15:40:00,37.66,37.67,37.57,37.59,325500.0,37.66,37.67,37.57,37.59,325500.0
2010-01-06 15:50:00,37.59,37.64,37.57,37.62,343100.0,37.59,37.64,37.57,37.62,343100.0
2010-01-07 09:30:00,37.61,37.61,37.25,37.29,172300.0,37.61,37.61,37.25,37.29,172300.0
2010-01-07 09:40:00,37.29,37.3,37.19,37.24,140100.0,37.29,37.3,37.19,37.24,140100.0
2010-01-07 09:50:00,37.25,37.27,37.14,37.21,126700.0,37.25,37.27,37.14,37.21,126700.0
2010-01-07 10:00:00,37.19,37.22,37.14,37.17,107900.0,37.19,37.22,37.14,37.17,107900.0
2010-01-07 10:10:00,37.17,37.23,37.12,37.12,77800.0,37.17,37.23,37.12,37.12,77800.0
2010-01-07 10:20:00,37.12,37.12,37.05,37.06,127100.0,37.12,37.12,37.05,37.06,127100.0
2010-01-07 10:30:00,37.07,37.17,37.05,37.12,109200.0,37.07,37.17,37.05,37.12,109200.0
2010-01-07 10:40:00,37.13,37.33,37.12,37.31,124000.0,37.13,37.33,37.12,37.31,124000.0
2010-01-07 10:50:00,37.3,37.3,37.17,37.17,77600.0,37.3,37.3,37.17,37.17,77600.0
2010-01-07 11:00:00,37.17,37.19,37.12,37.14,71000.0,37.17,37.19,37.12,37.14,71000.0
2010-01-07 11:10:00,37.14,37.15,37.1,37.13,68400.0,37.14,37.15,37.1,37.13,68400.0
2010-01-07 11:20:00,37.12,37.13,37.06,37.06,105600.0,37.12,37.13,37.06,37.06,105600.0
2010-01-07 11:30:00,37.07,37.09,37.0,37.01,123300.0,37.07,37.09,37.0,37.01,123300.0
2010-01-07 11:40:00,37.02,37.05,37.0,37.03,73900.0,37.02,37.05,37.0,37.03,73900.0
2010-01-07 11:50:00,37.03,37.08,37.02,37.07,63400.0,37.03,37.08,37.02,37.07,63400.0
2010-01-07 12:00:00,37.06,37.09,37.05,37.06,44300.0,37.06,37.09,37.05,37.06,44300.0
2010-01-07 12:10:00,37.06,37.07,37.05,37.07,32100.0,37.06,37.07,37.05,37.07,32100.0
2010-01-07 12:20:00,37.06,37.11,37.06,37.07,119500.0,37.06,37.11,37.06,37.07,119500.0
2010-01-07 12:30:00,37.07,37.1,37.03,37.05,139600.0,37.07,37.1,37.03,37.05,139600.0
2010-01-07 12:40:00,37.04,37.16,37.03,37.14,273800.0,37.04,37.16,37.03,37.14,273800.0
2010-01-07 12:50:00,37.14,37.15,37.07,37.09,170500.0,37.14,37.15,37.07,37.09,170500.0
2010-01-07 13:00:00,37.08,37.11,37.05,37.09,127000.0,37.08,37.11,37.05,37.09,127000.0
2010-01-07 13:10:00,37.1,37.19,37.09,37.15,71400.0,37.1,37.19,37.09,37.15,71400.0
2010-01-07 13:20:00,37.15,37.15,37.11,37.14,60800.0,37.15,37.15,37.11,37.14,60800.0
2010-01-07 13:30:00,37.14,37.14,37.1,37.11,40100.0,37.14,37.14,37.1,37.11,40100.0
2010-01-07 13:40:00,37.11,37.13,37.09,37.09,85400.0,37.11,37.13,37.09,37.09,85400.0
2010-01-07 13:50:00,37.09,37.09,37.0,37.0,206800.0,37.09,37.09,37.0,37.0,206800.0
2010-01-07 14:00:00,37.01,37.05,36.99,37.04,82000.0,37.01,37.05,36.99,37.04,82000.0
2010-01-07 14:10:00,37.03,37.07,37.01,37.01,83700.0,37.03,37.07,37.01,37.01,83700.0
2010-01-07 14:20:00,37.01,37.05,36.98,37.0,60800.0,37.01,37.05,36.98,37.0,60800.0
2010-01-07 14:30:00,36.99,37.1,36.99,37.07,101500.0,36.99,37.1,36.99,37.07,101500.0
2010-01-07 14:40:00,37.07,37.07,37.01,37.01,107400.0,37.07,37.07,37.01,37.01,107400.0
2010-01-07 14:50:00,37.01,37.02,36.98,37.01,106000.0,37.01,37.02,36.98,37.01,106000.0
2010-01-07 15:00:00,37.0,37.01,36.92,36.93,130000.0,37.0,37.01,36.92,36.93,130000.0
2010-01-07 15:10:00,36.93,37.0,36.93,36.98,75500.0,36.93,37.0,36.93,36.98,75500.0
2010-01-07 15:20:00,36.97,37.03,36.88,36.91,324400.0,36.97,37.03,36.88,36.91,324400.0
2010-01-07 15:30:00,36.91,36.96,36.91,36.91,162700.0,36.91,36.96,36.91,36.91,162700.0
2010-01-07 15:40:00,36.92,36.92,36.84,36.85,223800.0,36.92,36.92,36.84,36.85,223800.0
2010-01-07 15:50:00,36.84,37.06,36.81,36.86,760300.0,36.84,37.06,36.81,36.86,760300.0
2010-01-08 09:30:00,36.83,36.88,36.55,36.55,136000.0,36.83,36.88,36.55,36.55,136000.0
2010-01-08 09:40:00,36.56,36.58,36.38,36.44,189100.0,36.56,36.58,36.38,36.44,189100.0
2010-01-08 09:50:00,36.43,36.57,36.34,36.55,190700.0,36.43,36.57,36.34,36.55,190700.0
2010-01-08 10:00:00,36.56,36.63,36.41,36.44,296000.0,36.56,36.63,36.41,36.44,296000.0
2010-01-08 10:10:00,36.43,36.67,36.4,36.64,217900.0,36.43,36.67,36.4,36.64,217900.0
2010-01-08 10:20:00,36.65,36.75,36.61,36.75,220800.0,36.65,36.75,36.61,36.75,220800.0
2010-01-08 10:30:00,36.74,36.86,36.72,36.74,157000.0,36.74,36.86,36.72,36.74,157000.0
2010-01-08 10:40:00,36.74,36.76,36.56,36.6,93000.0,36.74,36.76,36.56,36.6,93000.0
2010-01-08 10:50:00,36.59,36.63,36.55,36.62,59600.0,36.59,36.63,36.55,36.62,59600.0
2010-01-08 11:00:00,36.62,36.62,36.55,36.6,117200.0,36.62,36.62,36.55,36.6,117200.0
2010-01-08 11:10:00,36.6,36.75,36.6,36.69,115800.0,36.6,36.75,36.6,36.69,115800.0
2010-01-08 11:20:00,36.69,36.8,36.69,36.75,90500.0,36.69,36.8,36.69,36.75,90500.0
2010-01-08 11:30:00,36.75,36.83,36.74,36.83,98400.0,36.75,36.83,36.74,36.83,98400.0
2010-01-08 11:40:00,36.82,36.97,36.82,36.96,73300.0,36.82,36.97,36.82,36.96,73300.0
2010-01-08 11:50:00,36.95,36.96,36.86,36.92,108300.0,36.95,36.96,36.86,36.92,108300.0
2010-01-08 12:00:00,36.91,36.91,36.81,36.81,55200.0,36.91,36.91,36.81,36.81,55200.0
2010-01-08 12:10:00,36.82,36.83,36.77,36.78,67600.0,36.82,36.83,36.77,36.78,67600.0
2010-01-08 12:20:00,36.77,36.79,36.74,36.75,49600.0,36.77,36.79,36.74,36.75,49600.0
2010-01-08 12:30:00,36.76,36.76,36.75,36.76,28600.0,36.76,36.76,36.75,36.76,28600.0
2010-01-08 12:40:00,36.75,36.81,36.75,36.77,40400.0,36.75,36.81,36.75,36.77,40400.0
2010-01-08 12:50:00,36.77,36.78,36.75,36.76,53300.0,36.77,36.78,36.75,36.76,53300.0
2010-01-08 13:00:00,36.77,36.81,36.74,36.74,67500.0,36.77,36.81,36.74,36.74,67500.0
2010-01-08 13:10:00,36.74,36.75,36.67,36.68,96100.0,36.74,36.75,36.67,36.68,96100.0
2010-01-08 13:20:00,36.67,36.74,36.65,36.66,121500.0,36.67,36.74,36.65,36.66,121500.0
2010-01-08 13:30:00,36.67,36.78,36.65,36.74,98600.0,36.67,36.78,36.65,36.74,98600.0
2010-01-08 13:40:00,36.75,36.77,36.69,36.73,167500.0,36.75,36.77,36.69,36.73,167500.0
2010-01-08 13:50:00,36.74,36.75,36.67,36.67,129000.0,36.74,36.75,36.67,36.67,129000.0
2010-01-08 14:00:00,36.67,36.69,36.65,36.67,70400.0,36.67,36.69,36.65,36.67,70400.0
2010-01-08 14:10:00,36.67,36.68,36.65,36.65,76400.0,36.67,36.68,36.65,36.65,76400.0
2010-01-08 14:20:00,36.66,36.7,36.65,36.68,100700.0,36.66,36.7,36.65,36.68,100700.0
2010-01-08 14:30:00,36.69,36.69,36.59,36.63,137700.0,36.69,36.69,36.59,36.63,137700.0
2010-01-08 14:40:00,36.64,36.68,36.63,36.65,90700.0,36.64,36.68,36.63,36.65,90700.0
2010-01-08 14:50:00,36.65,36.67,36.63,36.65,66700.0,36.65,36.67,36.63,36.65,66700.0
2010-01-08 15:00:00,36.64,36.69,36.62,36.69,116700.0,36.64,36.69,36.62,36.69,116700.0
2010-01-08 15:10:00,36.7,36.75,36.69,36.74,68500.0,36.7,36.75,36.69,36.74,68500.0
2010-01-08 15:20:00,36.75,36.8,36.74,36.78,99400.0,36.75,36.8,36.74,36.78,99400.0
2010-01-08 15:30:00,36.78,36.79,36.76,36.78,114700.0,36.78,36.79,36.76,36.78,114700.0
2010-01-08 15:40:00,36.79,36.81,36.75,36.76,176900.0,36.79,36.81,36.75,36.76,176900.0
2010-01-08 15:50:00,36.75,36.76,36.69,36.69,612400.0,36.75,36.76,36.69,36.69,612400.0
2010-01-11 09:30:00,36.68,36.77,36.5,36.62,173400.0,36.68,36.77,36.5,36.62,173400.0
2010-01-11 09:40:00,36.62,36.62,36.4,36.41,120400.0,36.62,36.62,36.4,36.41,120400.0
2010-01-11 09:50:00,36.41,36.44,36.3,36.31,104700.0,36.41,36.44,36.3,36.31,104700.0
2010-01-11 10:00:00,36.31,36.36,36.1,36.1,185700.0,36.31,36.36,36.1,36.1,185700.0
2010-01-11 10:10:00,36.1,36.2,36.05,36.16,209500.0,36.1,36.2,36.05,36.16,209500.0
2010-01-11 10:20:00,36.17,36.3,36.15,36.3,78500.0,36.17,36.3,36.15,36.3,78500.0
2010-01-11 10:30:00,36.29,36.35,36.21,36.34,98600.0,36.29,36.35,36.21,36.34,98600.0
2010-01-11 10:40:00,36.33,36.33,36.15,36.19,137200.0,36.33,36.33,36.15,36.19,137200.0
2010-01-11 10:50:00,36.2,36.23,36.12,36.14,183700.0,36.2,36.23,36.12,36.14,183700.0
2010-01-11 11:00:00,36.14,36.17,36.01,36.01,269300.0,36.14,36.17,36.01,36.01,269300.0
2010-01-11 11:10:00,36.01,36.06,35.95,36.01,170100.0,36.01,36.06,35.95,36.01,170100.0
2010-01-11 11:20:00,36.01,36.02,35.95,35.99,93700.0,36.01,36.02,35.95,35.99,93700.0
2010-01-11 11:30:00,35.99,36.08,35.95,36.05,178200.0,35.99,36.08,35.95,36.05,178200.0
2010-01-11 11:40:00,36.05,36.05,35.98,36.03,41800.0,36.05,36.05,35.98,36.03,41800.0
2010-01-11 11:50:00,36.04,36.19,36.03,36.18,69100.0,36.04,36.19,36.03,36.18,69100.0
2010-01-11 12:00:00,36.19,36.23,36.15,36.23,110000.0,36.19,36.23,36.15,36.23,110000.0
2010-01-11 12:10:00,36.23,36.27,36.2,36.21,60500.0,36.23,36.27,36.2,36.21,60500.0
2010-01-11 12:20:00,36.22,36.23,36.19,36.23,61900.0,36.22,36.23,36.19,36.23,61900.0
2010-01-11 12:30:00,36.23,36.24,36.19,36.22,29100.0,36.23,36.24,36.19,36.22,29100.0
2010-01-11 12:40:00,36.22,36.22,36.11,36.13,103300.0,36.22,36.22,36.11,36.13,103300.0
2010-01-11 12:50:00,36.13,36.21,36.09,36.2,121600.0,36.13,36.21,36.09,36.2,121600.0
2010-01-11 13:00:00,36.19,36.2,36.16,36.2,33700.0,36.19,36.2,36.16,36.2,33700.0
2010-01-11 13:10:00,36.19,36.22,36.14,36.18,79600.0,36.19,36.22,36.14,36.18,79600.0
2010-01-11 13:20:00,36.18,36.22,36.17,36.19,74900.0,36.18,36.22,36.17,36.19,74900.0
2010-01-11 13:30:00,36.2,36.22,36.18,36.22,33300.0,36.2,36.22,36.18,36.22,33300.0
2010-01-11 13:40:00,36.21,36.22,36.15,36.16,42500.0,36.21,36.22,36.15,36.16,42500.0
2010-01-11 13:50:00,36.16,36.21,36.15,36.18,34100.0,36.16,36.21,36.15,36.18,34100.0
2010-01-11 14:00:00,36.17,36.17,36.1,36.12,104200.0,36.17,36.17,36.1,36.12,104200.0
2010-01-11 14:10:00,36.1,36.14,36.09,36.13,81100.0,36.1,36.14,36.09,36.13,81100.0
2010-01-11 14:20:00,36.12,36.17,36.1,36.1,70100.0,36.12,36.17,36.1,36.1,70100.0
2010-01-11 14:30:00,36.09,36.14,36.06,36.1,47400.0,36.09,36.14,36.06,36.1,47400.0
2010-01-11 14:40:00,36.1,36.14,36.09,36.1,90600.0,36.1,36.14,36.09,36.1,90600.0
2010-01-11 14:50:00,36.1,36.14,36.09,36.11,66800.0,36.1,36.14,36.09,36.11,66800.0
2010-01-11 15:00:00,36.1,36.22,36.09,36.19,133100.0,36.1,36.22,36.09,36.19,133100.0
2010-01-11 15:10:00,36.19,36.23,36.17,36.22,113300.0,36.19,36.23,36.17,36.22,113300.0
2010-01-11 15:20:00,36.22,36.3,36.21,36.28,145200.0,36.22,36.3,36.21,36.28,145200.0
2010-01-11 15:30:00,36.28,36.3,36.22,36.23,164200.0,36.28,36.3,36.22,36.23,164200.0
2010-01-11 15:40:00,36.23,36.3,36.21,36.27,175300.0,36.23,36.3,36.21,36.27,175300.0
2010-01-11 15:50:00,36.26,36.27,36.22,36.22,547800.0,36.26,36.27,36.22,36.22,547800.0
2010-01-12 09:30:00,36.14,36.14,35.82,35.99,155100.0,36.14,36.14,35.82,35.99,155100.0
2010-01-12 09:40:00,36.0,36.0,35.73,35.8,187500.0,36.0,36.0,35.73,35.8,187500.0
2010-01-12 09:50:00,35.81,35.94,35.81,35.9,132100.0,35.81,35.94,35.81,35.9,132100.0
2010-01-12 10:00:00,35.9,35.92,35.79,35.81,166000.0,35.9,35.92,35.79,35.81,166000.0
2010-01-12 10:10:00,35.81,35.95,35.8,35.82,88200.0,35.81,35.95,35.8,35.82,88200.0
2010-01-12 10:20:00,35.82,35.92,35.77,35.87,95300.0,35.82,35.92,35.77,35.87,95300.0
2010-01-12 10:30:00,35.88,35.9,35.78,35.78,78400.0,35.88,35.9,35.78,35.78,78400.0
2010-01-12 10:40:00,35.78,35.81,35.77,35.8,66200.0,35.78,35.81,35.77,35.8,66200.0
2010-01-12 10:50:00,35.8,35.89,35.78,35.85,69700.0,35.8,35.89,35.78,35.85,69700.0
2010-01-12 11:00:00,35.86,35.93,35.85,35.9,92900.0,35.86,35.93,35.85,35.9,92900.0
2010-01-12 11:10:00,35.9,35.94,35.81,35.87,108800.0,35.9,35.94,35.81,35.87,108800.0
2010-01-12 11:20:00,35.86,35.9,35.84,35.86,68900.0,35.86,35.9,35.84,35.86,68900.0
2010-01-12 11:30:00,35.87,35.93,35.8,35.82,116100.0,35.87,35.93,35.8,35.82,116100.0
2010-01-12 11:40:00,35.81,35.82,35.73,35.73,89400.0,35.81,35.82,35.73,35.73,89400.0
2010-01-12 11:50:00,35.74,35.8,35.71,35.76,82400.0,35.74,35.8,35.71,35.76,82400.0
2010-01-12 12:00:00,35.76,35.77,35.7,35.75,80200.0,35.76,35.77,35.7,35.75,80200.0
2010-01-12 12:10:00,35.76,35.78,35.73,35.74,115900.0,35.76,35.78,35.73,35.74,115900.0
2010-01-12 12:20:00,35.73,35.73,35.43,35.46,286500.0,35.73,35.73,35.43,35.46,286500.0
2010-01-12 12:30:00,35.46,35.55,35.39,35.53,171600.0,35.46,35.55,35.39,35.53,171600.0
2010-01-12 12:40:00,35.53,35.57,35.48,35.48,108100.0,35.53,35.57,35.48,35.48,108100.0
2010-01-12 12:50:00,35.48,35.51,35.41,35.48,98000.0,35.48,35.51,35.41,35.48,98000.0
2010-01-12 13:00:00,35.49,35.55,35.44,35.46,104500.0,35.49,35.55,35.44,35.46,104500.0
2010-01-12 13:10:00,35.45,35.53,35.43,35.44,73000.0,35.45,35.53,35.43,35.44,73000.0
2010-01-12 13:20:00,35.44,35.53,35.38,35.53,111000.0,35.44,35.53,35.38,35.53,111000.0
2010-01-12 13:30:00,35.53,35.59,35.47,35.59,127100.0,35.53,35.59,35.47,35.59,127100.0
2010-01-12 13:40:00,35.59,35.62,35.55,35.57,69000.0,35.59,35.62,35.55,35.57,69000.0
2010-01-12 13:50:00,35.58,35.68,35.55,35.67,75600.0,35.58,35.68,35.55,35.67,75600.0
2010-01-12 14:00:00,35.67,35.69,35.65,35.66,69300.0,35.67,35.69,35.65,35.66,69300.0
2010-01-12 14:10:00,35.65,35.66,35.58,35.6,60400.0,35.65,35.66,35.58,35.6,60400.0
2010-01-12 14:20:00,35.6,35.62,35.57,35.6,66900.0,35.6,35.62,35.57,35.6,66900.0
2010-01-12 14:30:00,35.6,35.69,35.58,35.66,83400.0,35.6,35.69,35.58,35.66,83400.0
2010-01-12 14:40:00,35.66,35.68,35.61,35.67,105400.0,35.66,35.68,35.61,35.67,105400.0
2010-01-12 14:50:00,35.68,35.78,35.67,35.77,95000.0,35.68,35.78,35.67,35.77,95000.0
2010-01-12 15:00:00,35.77,35.77,35.73,35.74,140900.0,35.77,35.77,35.73,35.74,140900.0
2010-01-12 15:10:00,35.74,35.75,35.6,35.62,163800.0,35.74,35.75,35.6,35.62,163800.0
2010-01-12 15:20:00,35.62,35.71,35.62,35.7,57600.0,35.62,35.71,35.62,35.7,57600.0
2010-01-12 15:30:00,35.7,35.71,35.59,35.61,97500.0,35.7,35.71,35.59,35.61,97500.0
2010-01-12 15:40:00,35.6,35.65,35.58,35.65,121400.0,35.6,35.65,35.58,35.65,121400.0
2010-01-12 15:50:00,35.63,35.7,35.58,35.66,461300.0,35.63,35.7,35.58,35.66,461300.0
2010-01-13 09:30:00,35.83,36.03,35.72,36.0,154300.0,35.83,36.03,35.72,36.0,154300.0
2010-01-13 09:40:00,35.97,36.01,35.78,35.82,180700.0,35.97,36.01,35.78,35.82,180700.0
2010-01-13 09:50:00,35.82,35.93,35.78,35.82,76400.0,35.82,35.93,35.78,35.82,76400.0
2010-01-13 10:00:00,35.81,35.83,35.64,35.68,128000.0,35.81,35.83,35.64,35.68,128000.0
2010-01-13 10:10:00,35.68,35.76,35.63,35.72,80800.0,35.68,35.76,35.63,35.72,80800.0
2010-01-13 10:20:00,35.73,35.77,35.67,35.75,53400.0,35.73,35.77,35.67,35.75,53400.0
2010-01-13 10:30:00,35.74,35.74,35.65,35.73,45900.0,35.74,35.74,35.65,35.73,45900.0
2010-01-13 10:40:00,35.72,35.75,35.68,35.69,39600.0,35.72,35.75,35.68,35.69,39600.0
2010-01-13 10:50:00,35.68,35.77,35.65,35.77,42400.0,35.68,35.77,35.65,35.77,42400.0
2010-01-13 11:00:00,35.77,35.77,35.6,35.66,65500.0,35.77,35.77,35.6,35.66,65500.0
2010-01-13 11:10:00,35.65,35.72,35.63,35.7,39200.0,35.65,35.72,35.63,35.7,39200.0
2010-01-13 11:20:00,35.7,35.79,35.7,35.72,73700.0,35.7,35.79,35.7,35.72,73700.0
2010-01-13 11:30:00,35.73,35.78,35.69,35.69,49400.0,35.73,35.78,35.69,35.69,49400.0
2010-01-13 11:40:00,35.68,35.77,35.66,35.72,40600.0,35.68,35.77,35.66,35.72,40600.0
2010-01-13 11:50:00,35.72,35.82,35.71,35.75,76600.0,35.72,35.82,35.71,35.75,76600.0
2010-01-13 12:00:00,35.76,35.93,35.76,35.92,86000.0,35.76,35.93,35.76,35.92,86000.0
2010-01-13 12:10:00,35.92,35.92,35.81,35.84,33500.0,35.92,35.92,35.81,35.84,33500.0
2010-01-13 12:20:00,35.85,36.02,35.85,36.0,56000.0,35.85,36.02,35.85,36.0,56000.0
2010-01-13 12:30:00,35.99,36.13,35.98,36.07,107700.0,35.99,36.13,35.98,36.07,107700.0
2010-01-13 12:40:00,36.07,36.16,36.07,36.1,71800.0,36.07,36.16,36.07,36.1,71800.0
2010-01-13 12:50:00,36.09,36.2,36.09,36.16,67700.0,36.09,36.2,36.09,36.16,67700.0
2010-01-13 13:00:00,36.16,36.16,36.06,36.09,70600.0,36.16,36.16,36.06,36.09,70600.0
2010-01-13 13:10:00,36.08,36.08,36.02,36.05,41100.0,36.08,36.08,36.02,36.05,41100.0
2010-01-13 13:20:00,36.05,36.1,36.01,36.09,56700.0,36.05,36.1,36.01,36.09,56700.0
2010-01-13 13:30:00,36.09,36.22,36.09,36.14,61600.0,36.09,36.22,36.09,36.14,61600.0
2010-01-13 13:40:00,36.14,36.15,36.06,36.09,53600.0,36.14,36.15,36.06,36.09,53600.0
2010-01-13 13:50:00,36.09,36.13,36.03,36.12,90000.0,36.09,36.13,36.03,36.12,90000.0
2010-01-13 14:00:00,36.12,36.19,36.08,36.17,78300.0,36.12,36.19,36.08,36.17,78300.0
2010-01-13 14:10:00,36.17,36.18,36.1,36.12,36300.0,36.17,36.18,36.1,36.12,36300.0
2010-01-13 14:20:00,36.13,36.16,36.1,36.13,40700.0,36.13,36.16,36.1,36.13,40700.0
2010-01-13 14:30:00,36.14,36.24,36.14,36.23,53400.0,36.14,36.24,36.14,36.23,53400.0
2010-01-13 14:40:00,36.22,36.3,36.18,36.3,72800.0,36.22,36.3,36.18,36.3,72800.0
2010-01-13 14:50:00,36.3,36.31,36.24,36.31,57600.0,36.3,36.31,36.24,36.31,57600.0
2010-01-13 15:00:00,36.31,36.33,36.22,36.23,72400.0,36.31,36.33,36.22,36.23,72400.0
2010-01-13 15:10:00,36.22,36.24,36.17,36.18,70900.0,36.22,36.24,36.17,36.18,70900.0
2010-01-13 15:20:00,36.19,36.28,36.17,36.25,107200.0,36.19,36.28,36.17,36.25,107200.0
2010-01-13 15:30:00,36.24,36.36,36.24,36.29,161700.0,36.24,36.36,36.24,36.29,161700.0
2010-01-13 15:40:00,36.3,36.3,36.22,36.26,127300.0,36.3,36.3,36.22,36.26,127300.0
2010-01-13 15:50:00,36.27,36.3,36.19,36.23,395400.0,36.27,36.3,36.19,36.23,395400.0
2010-01-14 09:30:00,36.13,36.37,36.13,36.32,122600.0,36.13,36.37,36.13,36.32,122600.0
2010-01-14 09:40:00,36.32,36.41,36.3,36.36,49500.0,36.32,36.41,36.3,36.36,49500.0
2010-01-14 09:50:00,36.35,36.35,36.1,36.12,106200.0,36.35,36.35,36.1,36.12,106200.0
2010-01-14 10:00:00,36.13,36.38,36.13,36.36,60700.0,36.13,36.38,36.13,36.36,60700.0
2010-01-14 10:10:00,36.37,36.48,36.37,36.45,73400.0,36.37,36.48,36.37,36.45,73400.0
2010-01-14 10:20:00,36.45,36.51,36.31,36.32,111700.0,36.45,36.51,36.31,36.32,111700.0
2010-01-14 10:30:00,36.32,36.39,36.24,36.38,66000.0,36.32,36.39,36.24,36.38,66000.0
2010-01-14 10:40:00,36.38,36.4,36.15,36.17,140200.0,36.38,36.4,36.15,36.17,140200.0
2010-01-14 10:50:00,36.17,36.27,36.14,36.14,68800.0,36.17,36.27,36.14,36.14,68800.0
2010-01-14 11:00:00,36.15,36.15,36.09,36.11,76700.0,36.15,36.15,36.09,36.11,76700.0
2010-01-14 11:10:00,36.11,36.19,36.05,36.15,56800.0,36.11,36.19,36.05,36.15,56800.0
2010-01-14 11:20:00,36.15,36.17,36.07,36.1,44800.0,36.15,36.17,36.07,36.1,44800.0
2010-01-14 11:30:00,36.1,36.16,36.03,36.14,78300.0,36.1,36.16,36.03,36.14,78300.0
2010-01-14 11:40:00,36.15,36.21,36.13,36.18,67600.0,36.15,36.21,36.13,36.18,67600.0
2010-01-14 11:50:00,36.17,36.17,36.06,36.09,33200.0,36.17,36.17,36.06,36.09,33200.0
2010-01-14 12:00:00,36.1,36.21,36.09,36.21,61900.0,36.1,36.21,36.09,36.21,61900.0
2010-01-14 12:10:00,36.21,36.22,36.11,36.11,50000.0,36.21,36.22,36.11,36.11,50000.0
2010-01-14 12:20:00,36.11,36.15,36.02,36.04,213200.0,36.11,36.15,36.02,36.04,213200.0
2010-01-14 12:30:00,36.05,36.15,35.98,36.12,215900.0,36.05,36.15,35.98,36.12,215900.0
2010-01-14 12:40:00,36.13,36.13,36.02,36.06,108800.0,36.13,36.13,36.02,36.06,108800.0
2010-01-14 12:50:00,36.06,36.09,36.02,36.03,47700.0,36.06,36.09,36.02,36.03,47700.0
2010-01-14 13:00:00,36.03,36.05,35.94,35.95,112800.0,36.03,36.05,35.94,35.95,112800.0
2010-01-14 13:10:00,35.95,35.98,35.89,35.9,101700.0,35.95,35.98,35.89,35.9,101700.0
2010-01-14 13:20:00,35.9,35.91,35.85,35.87,109200.0,35.9,35.91,35.85,35.87,109200.0
2010-01-14 13:30:00,35.87,35.93,35.86,35.88,135500.0,35.87,35.93,35.86,35.88,135500.0
2010-01-14 13:40:00,35.88,35.89,35.84,35.86,65900.0,35.88,35.89,35.84,35.86,65900.0
2010-01-14 13:50:00,35.87,35.92,35.87,35.91,49500.0,35.87,35.92,35.87,35.91,49500.0
2010-01-14 14:00:00,35.91,35.95,35.9,35.93,86700.0,35.91,35.95,35.9,35.93,86700.0
2010-01-14 14:10:00,35.94,35.96,35.84,35.87,119800.0,35.94,35.96,35.84,35.87,119800.0
2010-01-14 14:20:00,35.88,35.92,35.87,35.92,121100.0,35.88,35.92,35.87,35.92,121100.0
2010-01-14 14:30:00,35.92,35.96,35.9,35.9,125800.0,35.92,35.96,35.9,35.9,125800.0
2010-01-14 14:40:00,35.9,35.91,35.8,35.8,174000.0,35.9,35.91,35.8,35.8,174000.0
2010-01-14 14:50:00,35.8,35.89,35.79,35.85,121900.0,35.8,35.89,35.79,35.85,121900.0
2010-01-14 15:00:00,35.85,35.91,35.85,35.91,147000.0,35.85,35.91,35.85,35.91,147000.0
2010-01-14 15:10:00,35.91,35.93,35.85,35.89,133700.0,35.91,35.93,35.85,35.89,133700.0
2010-01-14 15:20:00,35.9,36.0,35.89,36.0,145100.0,35.9,36.0,35.89,36.0,145100.0
2010-01-14 15:30:00,36.0,36.0,35.91,35.94,162900.0,36.0,36.0,35.91,35.94,162900.0
2010-01-14 15:40:00,35.95,35.99,35.91,35.94,152300.0,35.95,35.99,35.91,35.94,152300.0
2010-01-14 15:50:00,35.93,35.95,35.91,35.91,342800.0,35.93,35.95,35.91,35.91,342800.0
2010-01-15 09:30:00,36.17,36.21,35.47,36.08,866500.0,36.17,36.21,35.47,36.08,866500.0
2010-01-15 09:40:00,36.09,36.1,35.83,35.87,89200.0,36.09,36.1,35.83,35.87,89200.0
2010-01-15 09:50:00,35.87,36.11,35.85,36.04,198500.0,35.87,36.11,35.85,36.04,198500.0
2010-01-15 10:00:00,36.04,36.12,35.74,35.87,269000.0,36.04,36.12,35.74,35.87,269000.0
2010-01-15 10:10:00,35.86,36.01,35.79,36.01,164200.0,35.86,36.01,35.79,36.01,164200.0
2010-01-15 10:20:00,35.99,36.1,35.94,36.04,154800.0,35.99,36.1,35.94,36.04,154800.0
2010-01-15 10:30:00,36.05,36.09,35.93,35.96,101000.0,36.05,36.09,35.93,35.96,101000.0
2010-01-15 10:40:00,35.96,35.98,35.87,35.98,71700.0,35.96,35.98,35.87,35.98,71700.0
2010-01-15 10:50:00,35.99,36.05,35.94,36.04,105100.0,35.99,36.05,35.94,36.04,105100.0
2010-01-15 11:00:00,36.05,36.05,35.93,35.97,68000.0,36.05,36.05,35.93,35.97,68000.0
2010-01-15 11:10:00,35.98,35.99,35.9,35.92,60000.0,35.98,35.99,35.9,35.92,60000.0
2010-01-15 11:20:00,35.91,35.94,35.84,35.88,64700.0,35.91,35.94,35.84,35.88,64700.0
2010-01-15 11:30:00,35.89,35.91,35.82,35.85,68500.0,35.89,35.91,35.82,35.85,68500.0
2010-01-15 11:40:00,35.85,35.86,35.73,35.81,108200.0,35.85,35.86,35.73,35.81,108200.0
2010-01-15 11:50:00,35.81,35.81,35.64,35.64,87900.0,35.81,35.81,35.64,35.64,87900.0
2010-01-15 12:00:00,35.65,35.8,35.65,35.8,108400.0,35.65,35.8,35.65,35.8,108400.0
2010-01-15 12:10:00,35.81,35.82,35.68,35.7,59700.0,35.81,35.82,35.68,35.7,59700.0
2010-01-15 12:20:00,35.69,35.7,35.55,35.55,116300.0,35.69,35.7,35.55,35.55,116300.0
2010-01-15 12:30:00,35.55,35.59,35.53,35.55,86400.0,35.55,35.59,35.53,35.55,86400.0
2010-01-15 12:40:00,35.55,35.67,35.53,35.67,117600.0,35.55,35.67,35.53,35.67,117600.0
2010-01-15 12:50:00,35.66,35.7,35.61,35.68,73900.0,35.66,35.7,35.61,35.68,73900.0
2010-01-15 13:00:00,35.67,35.7,35.59,35.6,65600.0,35.67,35.7,35.59,35.6,65600.0
2010-01-15 13:10:00,35.59,35.66,35.58,35.64,52900.0,35.59,35.66,35.58,35.64,52900.0
2010-01-15 13:20:00,35.64,35.67,35.6,35.63,60800.0,35.64,35.67,35.6,35.63,60800.0
2010-01-15 13:30:00,35.63,35.66,35.59,35.63,55700.0,35.63,35.66,35.59,35.63,55700.0
2010-01-15 13:40:00,35.63,35.66,35.6,35.65,49600.0,35.63,35.66,35.6,35.65,49600.0
2010-01-15 13:50:00,35.65,35.89,35.65,35.87,609100.0,35.65,35.89,35.65,35.87,609100.0
2010-01-15 14:00:00,35.86,35.98,35.86,35.94,431200.0,35.86,35.98,35.86,35.94,431200.0
2010-01-15 14:10:00,35.94,36.07,35.9,35.93,333700.0,35.94,36.07,35.9,35.93,333700.0
2010-01-15 14:20:00,35.94,35.94,35.81,35.82,153000.0,35.94,35.94,35.81,35.82,153000.0
2010-01-15 14:30:00,35.82,35.82,35.76,35.77,98300.0,35.82,35.82,35.76,35.77,98300.0
2010-01-15 14:40:00,35.76,35.81,35.75,35.79,82700.0,35.76,35.81,35.75,35.79,82700.0
2010-01-15 14:50:00,35.78,35.82,35.74,35.81,83900.0,35.78,35.82,35.74,35.81,83900.0
2010-01-15 15:00:00,35.8,35.89,35.8,35.89,108800.0,35.8,35.89,35.8,35.89,108800.0
2010-01-15 15:10:00,35.88,35.95,35.88,35.94,87000.0,35.88,35.95,35.88,35.94,87000.0
2010-01-15 15:20:00,35.93,35.96,35.89,35.9,108300.0,35.93,35.96,35.89,35.9,108300.0
2010-01-15 15:30:00,35.9,35.95,35.9,35.92,127600.0,35.9,35.95,35.9,35.92,127600.0
2010-01-15 15:40:00,35.92,35.93,35.86,35.89,204000.0,35.92,35.93,35.86,35.89,204000.0
2010-01-15 15:50:00,35.88,35.9,35.82,35.87,587300.0,35.88,35.9,35.82,35.87,587300.0
2010-01-19 09:30:00,35.76,36.16,35.76,36.03,142200.0,35.76,36.16,35.76,36.03,142200.0
2010-01-19 09:40:00,36.02,36.32,36.02,36.3,127400.0,36.02,36.32,36.02,36.3,127400.0
2010-01-19 09:50:00,36.29,36.32,36.2,36.28,128400.0,36.29,36.32,36.2,36.28,128400.0
2010-01-19 10:00:00,36.28,36.57,36.27,36.52,288400.0,36.28,36.57,36.27,36.52,288400.0
2010-01-19 10:10:00,36.53,36.77,36.53,36.74,274900.0,36.53,36.77,36.53,36.74,274900.0
2010-01-19 10:20:00,36.74,36.81,36.68,36.68,197700.0,36.74,36.81,36.68,36.68,197700.0
2010-01-19 10:30:00,36.69,36.79,36.65,36.69,148600.0,36.69,36.79,36.65,36.69,148600.0
2010-01-19 10:40:00,36.69,36.75,36.65,36.69,112800.0,36.69,36.75,36.65,36.69,112800.0
2010-01-19 10:50:00,36.71,36.75,36.7,36.72,90400.0,36.71,36.75,36.7,36.72,90400.0
2010-01-19 11:00:00,36.72,36.75,36.7,36.74,68900.0,36.72,36.75,36.7,36.74,68900.0
2010-01-19 11:10:00,36.74,36.74,36.7,36.72,72600.0,36.74,36.74,36.7,36.72,72600.0
2010-01-19 11:20:00,36.72,36.74,36.7,36.73,158300.0,36.72,36.74,36.7,36.73,158300.0
2010-01-19 11:30:00,36.73,36.79,36.67,36.76,98900.0,36.73,36.79,36.67,36.76,98900.0
2010-01-19 11:40:00,36.75,36.79,36.7,36.72,94700.0,36.75,36.79,36.7,36.72,94700.0
2010-01-19 11:50:00,36.7,36.77,36.7,36.73,124700.0,36.7,36.77,36.7,36.73,124700.0
2010-01-19 12:00:00,36.73,36.79,36.71,36.79,145900.0,36.73,36.79,36.71,36.79,145900.0
2010-01-19 12:10:00,36.79,36.83,36.78,36.83,154200.0,36.79,36.83,36.78,36.83,154200.0
2010-01-19 12:20:00,36.83,36.88,36.83,36.83,96300.0,36.83,36.88,36.83,36.83,96300.0
2010-01-19 12:30:00,36.84,36.88,36.83,36.83,76300.0,36.84,36.88,36.83,36.83,76300.0
2010-01-19 12:40:00,36.83,36.84,36.78,36.8,71100.0,36.83,36.84,36.78,36.8,71100.0
2010-01-19 12:50:00,36.81,36.87,36.78,36.83,112600.0,36.81,36.87,36.78,36.83,112600.0
2010-01-19 13:00:00,36.82,36.85,36.77,36.78,140500.0,36.82,36.85,36.77,36.78,140500.0
2010-01-19 13:10:00,36.78,36.8,36.74,36.79,63400.0,36.78,36.8,36.74,36.79,63400.0
2010-01-19 13:20:00,36.79,36.8,36.73,36.77,70400.0,36.79,36.8,36.73,36.77,70400.0
2010-01-19 13:30:00,36.76,36.78,36.75,36.77,75200.0,36.76,36.78,36.75,36.77,75200.0
2010-01-19 13:40:00,36.77,36.83,36.76,36.83,44500.0,36.77,36.83,36.76,36.83,44500.0
2010-01-19 13:50:00,36.83,36.88,36.79,36.87,101900.0,36.83,36.88,36.79,36.87,101900.0
2010-01-19 14:00:00,36.87,36.89,36.82,36.87,107800.0,36.87,36.89,36.82,36.87,107800.0
2010-01-19 14:10:00,36.86,36.89,36.76,36.77,84500.0,36.86,36.89,36.76,36.77,84500.0
2010-01-19 14:20:00,36.77,36.88,36.75,36.87,64200.0,36.77,36.88,36.75,36.87,64200.0
2010-01-19 14:30:00,36.87,36.87,36.8,36.85,52800.0,36.87,36.87,36.8,36.85,52800.0
2010-01-19 14:40:00,36.85,36.88,36.85,36.87,60700.0,36.85,36.88,36.85,36.87,60700.0
2010-01-19 14:50:00,36.86,36.91,36.85,36.9,117500.0,36.86,36.91,36.85,36.9,117500.0
2010-01-19 15:00:00,36.89,36.9,36.85,36.89,127800.0,36.89,36.9,36.85,36.89,127800.0
2010-01-19 15:10:00,36.89,36.97,36.89,36.94,195300.0,36.89,36.97,36.89,36.94,195300.0
2010-01-19 15:20:00,36.93,37.0,36.93,36.97,256300.0,36.93,37.0,36.93,36.97,256300.0
2010-01-19 15:30:00,36.98,36.98,36.94,36.94,210100.0,36.98,36.98,36.94,36.94,210100.0
2010-01-19 15:40:00,36.94,37.02,36.92,37.0,432100.0,36.94,37.02,36.92,37.0,432100.0
2010-01-19 15:50:00,36.99,37.0,36.95,36.97,575500.0,36.99,37.0,36.95,36.97,575500.0
2010-01-20 09:30:00,36.37,36.5,35.85,36.27,280600.0,36.37,36.5,35.85,36.27,280600.0
2010-01-20 09:40:00,36.27,36.28,36.05,36.17,130800.0,36.27,36.28,36.05,36.17,130800.0
2010-01-20 09:50:00,36.16,36.42,36.08,36.1,159700.0,36.16,36.42,36.08,36.1,159700.0
2010-01-20 10:00:00,36.1,36.14,35.77,35.83,153300.0,36.1,36.14,35.77,35.83,153300.0
2010-01-20 10:10:00,35.82,35.94,35.78,35.93,188500.0,35.82,35.94,35.78,35.93,188500.0
2010-01-20 10:20:00,35.93,35.95,35.75,35.84,247700.0,35.93,35.95,35.75,35.84,247700.0
2010-01-20 10:30:00,35.81,35.85,35.69,35.73,193700.0,35.81,35.85,35.69,35.73,193700.0
2010-01-20 10:40:00,35.73,35.88,35.73,35.81,128500.0,35.73,35.88,35.73,35.81,128500.0
2010-01-20 10:50:00,35.81,35.9,35.78,35.81,128500.0,35.81,35.9,35.78,35.81,128500.0
2010-01-20 11:00:00,35.82,35.88,35.62,35.62,226000.0,35.82,35.88,35.62,35.62,226000.0
2010-01-20 11:10:00,35.62,35.82,35.62,35.75,189300.0,35.62,35.82,35.62,35.75,189300.0
2010-01-20 11:20:00,35.75,35.9,35.74,35.88,116700.0,35.75,35.9,35.74,35.88,116700.0
2010-01-20 11:30:00,35.89,36.01,35.87,35.98,165200.0,35.89,36.01,35.87,35.98,165200.0
2010-01-20 11:40:00,35.98,36.11,35.97,36.07,118000.0,35.98,36.11,35.97,36.07,118000.0
2010-01-20 11:50:00,36.06,36.14,36.05,36.11,125500.0,36.06,36.14,36.05,36.11,125500.0
2010-01-20 12:00:00,36.11,36.2,36.09,36.18,123600.0,36.11,36.2,36.09,36.18,123600.0
2010-01-20 12:10:00,36.18,36.24,36.13,36.13,90000.0,36.18,36.24,36.13,36.13,90000.0
2010-01-20 12:20:00,36.14,36.22,36.1,36.21,118900.0,36.14,36.22,36.1,36.21,118900.0
2010-01-20 12:30:00,36.2,36.23,36.09,36.1,74600.0,36.2,36.23,36.09,36.1,74600.0
2010-01-20 12:40:00,36.11,36.11,36.03,36.08,95700.0,36.11,36.11,36.03,36.08,95700.0
2010-01-20 12:50:00,36.08,36.13,36.03,36.12,142400.0,36.08,36.13,36.03,36.12,142400.0
2010-01-20 13:00:00,36.12,36.13,36.07,36.1,94400.0,36.12,36.13,36.07,36.1,94400.0
2010-01-20 13:10:00,36.1,36.15,36.07,36.15,102900.0,36.1,36.15,36.07,36.15,102900.0
2010-01-20 13:20:00,36.15,36.19,36.13,36.16,75300.0,36.15,36.19,36.13,36.16,75300.0
2010-01-20 13:30:00,36.15,36.24,36.13,36.23,72600.0,36.15,36.24,36.13,36.23,72600.0
2010-01-20 13:40:00,36.22,36.26,36.2,36.24,112500.0,36.22,36.26,36.2,36.24,112500.0
2010-01-20 13:50:00,36.24,36.3,36.2,36.27,104300.0,36.24,36.3,36.2,36.27,104300.0
2010-01-20 14:00:00,36.26,36.29,36.24,36.25,91100.0,36.26,36.29,36.24,36.25,91100.0
2010-01-20 14:10:00,36.25,36.29,36.21,36.23,82400.0,36.25,36.29,36.21,36.23,82400.0
2010-01-20 14:20:00,36.23,36.29,36.23,36.24,68600.0,36.23,36.29,36.23,36.24,68600.0
2010-01-20 14:30:00,36.24,36.38,36.21,36.38,143000.0,36.24,36.38,36.21,36.38,143000.0
2010-01-20 14:40:00,36.37,36.4,36.34,36.38,102800.0,36.37,36.4,36.34,36.38,102800.0
2010-01-20 14:50:00,36.38,36.4,36.33,36.4,139400.0,36.38,36.4,36.33,36.4,139400.0
2010-01-20 15:00:00,36.4,36.42,36.34,36.35,310900.0,36.4,36.42,36.34,36.35,310900.0
2010-01-20 15:10:00,36.36,36.39,36.31,36.32,129400.0,36.36,36.39,36.31,36.32,129400.0
2010-01-20 15:20:00,36.32,36.4,36.3,36.37,152300.0,36.32,36.4,36.3,36.37,152300.0
2010-01-20 15:30:00,36.37,36.4,36.34,36.39,140300.0,36.37,36.4,36.34,36.39,140300.0
2010-01-20 15:40:00,36.4,36.49,36.38,36.49,333500.0,36.4,36.49,36.38,36.49,333500.0
2010-01-20 15:50:00,36.49,36.51,36.47,36.49,422400.0,36.49,36.51,36.47,36.49,422400.0
2010-01-21 09:30:00,36.49,36.65,36.4,36.54,144300.0,36.49,36.65,36.4,36.54,144300.0
2010-01-21 09:40:00,36.55,36.56,36.36,36.42,155600.0,36.55,36.56,36.36,36.42,155600.0
2010-01-21 09:50:00,36.42,36.52,36.35,36.43,119500.0,36.42,36.52,36.35,36.43,119500.0
2010-01-21 10:00:00,36.42,36.63,36.38,36.58,172500.0,36.42,36.63,36.38,36.58,172500.0
2010-01-21 10:10:00,36.58,36.58,36.41,36.49,113200.0,36.58,36.58,36.41,36.49,113200.0
2010-01-21 10:20:00,36.49,36.49,35.83,35.87,365800.0,36.49,36.49,35.83,35.87,365800.0
2010-01-21 10:30:00,35.86,35.9,35.65,35.75,291500.0,35.86,35.9,35.65,35.75,291500.0
2010-01-21 10:40:00,35.76,35.88,35.74,35.75,99200.0,35.76,35.88,35.74,35.75,99200.0
2010-01-21 10:50:00,35.76,35.88,35.71,35.81,191400.0,35.76,35.88,35.71,35.81,191400.0
2010-01-21 11:00:00,35.82,35.82,35.57,35.63,152700.0,35.82,35.82,35.57,35.63,152700.0
2010-01-21 11:10:00,35.63,35.66,35.49,35.58,186000.0,35.63,35.66,35.49,35.58,186000.0
2010-01-21 11:20:00,35.58,35.62,35.51,35.6,170000.0,35.58,35.62,35.51,35.6,170000.0
2010-01-21 11:30:00,35.61,35.77,35.58,35.71,245200.0,35.61,35.77,35.58,35.71,245200.0
2010-01-21 11:40:00,35.71,35.73,35.62,35.71,351900.0,35.71,35.73,35.62,35.71,351900.0
2010-01-21 11:50:00,35.71,35.84,35.63,35.65,229200.0,35.71,35.84,35.63,35.65,229200.0
2010-01-21 12:00:00,35.67,35.77,35.64,35.71,99500.0,35.67,35.77,35.64,35.71,99500.0
2010-01-21 12:10:00,35.71,35.73,35.63,35.66,241400.0,35.71,35.73,35.63,35.66,241400.0
2010-01-21 12:20:00,35.65,35.68,35.46,35.48,98500.0,35.65,35.68,35.46,35.48,98500.0
2010-01-21 12:30:00,35.48,35.69,35.48,35.68,116300.0,35.48,35.69,35.48,35.68,116300.0
2010-01-21 12:40:00,35.67,35.67,35.54,35.56,55300.0,35.67,35.67,35.54,35.56,55300.0
2010-01-21 12:50:00,35.56,35.65,35.53,35.59,84900.0,35.56,35.65,35.53,35.59,84900.0
2010-01-21 13:00:00,35.59,35.68,35.5,35.64,114500.0,35.59,35.68,35.5,35.64,114500.0
2010-01-21 13:10:00,35.64,35.66,35.58,35.6,65700.0,35.64,35.66,35.58,35.6,65700.0
2010-01-21 13:20:00,35.59,35.68,35.58,35.68,68500.0,35.59,35.68,35.58,35.68,68500.0
2010-01-21 13:30:00,35.68,35.82,35.64,35.76,292300.0,35.68,35.82,35.64,35.76,292300.0
2010-01-21 13:40:00,35.76,35.83,35.73,35.81,106100.0,35.76,35.83,35.73,35.81,106100.0
2010-01-21 13:50:00,35.8,35.89,35.78,35.86,71400.0,35.8,35.89,35.78,35.86,71400.0
2010-01-21 14:00:00,35.86,35.89,35.78,35.84,111100.0,35.86,35.89,35.78,35.84,111100.0
2010-01-21 14:10:00,35.83,35.87,35.78,35.83,107600.0,35.83,35.87,35.78,35.83,107600.0
2010-01-21 14:20:00,35.83,36.02,35.79,35.98,322200.0,35.83,36.02,35.79,35.98,322200.0
2010-01-21 14:30:00,35.97,36.04,35.95,35.99,203100.0,35.97,36.04,35.95,35.99,203100.0
2010-01-21 14:40:00,35.98,35.98,35.85,35.9,302800.0,35.98,35.98,35.85,35.9,302800.0
2010-01-21 14:50:00,35.9,35.97,35.87,35.97,142700.0,35.9,35.97,35.87,35.97,142700.0
2010-01-21 15:00:00,35.97,35.97,35.81,35.86,171600.0,35.97,35.97,35.81,35.86,171600.0
2010-01-21 15:10:00,35.86,35.86,35.77,35.8,164900.0,35.86,35.86,35.77,35.8,164900.0
2010-01-21 15:20:00,35.8,35.91,35.78,35.87,167900.0,35.8,35.91,35.78,35.87,167900.0
2010-01-21 15:30:00,35.87,35.93,35.76,35.78,221700.0,35.87,35.93,35.76,35.78,221700.0
2010-01-21 15:40:00,35.78,35.9,35.74,35.9,327800.0,35.78,35.9,35.74,35.9,327800.0
2010-01-21 15:50:00,35.9,35.92,35.8,35.82,497100.0,35.9,35.92,35.8,35.82,497100.0
2010-01-22 09:30:00,35.62,35.82,35.4,35.76,161200.0,35.62,35.82,35.4,35.76,161200.0
2010-01-22 09:40:00,35.76,35.78,35.6,35.62,77600.0,35.76,35.78,35.6,35.62,77600.0
2010-01-22 09:50:00,35.61,35.69,35.56,35.66,108100.0,35.61,35.69,35.56,35.66,108100.0
2010-01-22 10:00:00,35.66,35.67,35.35,35.46,192000.0,35.66,35.67,35.35,35.46,192000.0
2010-01-22 10:10:00,35.46,35.54,35.36,35.39,86500.0,35.46,35.54,35.36,35.39,86500.0
2010-01-22 10:20:00,35.39,35.46,35.31,35.46,72700.0,35.39,35.46,35.31,35.46,72700.0
2010-01-22 10:30:00,35.46,35.59,35.42,35.53,102700.0,35.46,35.59,35.42,35.53,102700.0
2010-01-22 10:40:00,35.54,35.59,35.27,35.27,86300.0,35.54,35.59,35.27,35.27,86300.0
2010-01-22 10:50:00,35.26,35.39,35.24,35.38,157800.0,35.26,35.39,35.24,35.38,157800.0
2010-01-22 11:00:00,35.37,35.52,35.37,35.38,101500.0,35.37,35.52,35.37,35.38,101500.0
2010-01-22 11:10:00,35.37,35.43,35.28,35.35,136800.0,35.37,35.43,35.28,35.35,136800.0
2010-01-22 11:20:00,35.36,35.4,35.29,35.35,74000.0,35.36,35.4,35.29,35.35,74000.0
2010-01-22 11:30:00,35.33,35.44,35.31,35.38,150800.0,35.33,35.44,35.31,35.38,150800.0
2010-01-22 11:40:00,35.35,35.45,35.34,35.44,87400.0,35.35,35.45,35.34,35.44,87400.0
2010-01-22 11:50:00,35.43,35.5,35.41,35.5,158100.0,35.43,35.5,35.41,35.5,158100.0
2010-01-22 12:00:00,35.51,35.54,35.42,35.45,119400.0,35.51,35.54,35.42,35.45,119400.0
2010-01-22 12:10:00,35.45,35.47,35.4,35.45,127200.0,35.45,35.47,35.4,35.45,127200.0
2010-01-22 12:20:00,35.45,35.5,35.38,35.45,159500.0,35.45,35.5,35.38,35.45,159500.0
2010-01-22 12:30:00,35.45,35.45,35.36,35.38,94900.0,35.45,35.45,35.36,35.38,94900.0
2010-01-22 12:40:00,35.36,35.39,35.26,35.28,186900.0,35.36,35.39,35.26,35.28,186900.0
2010-01-22 12:50:00,35.29,35.32,35.23,35.23,219600.0,35.29,35.32,35.23,35.23,219600.0
2010-01-22 13:00:00,35.23,35.25,35.17,35.25,130300.0,35.23,35.25,35.17,35.25,130300.0
2010-01-22 13:10:00,35.25,35.35,35.24,35.3,149500.0,35.25,35.35,35.24,35.3,149500.0
2010-01-22 13:20:00,35.3,35.34,35.26,35.29,294200.0,35.3,35.34,35.26,35.29,294200.0
2010-01-22 13:30:00,35.3,35.3,35.18,35.19,94600.0,35.3,35.3,35.18,35.19,94600.0
2010-01-22 13:40:00,35.18,35.24,35.14,35.24,210900.0,35.18,35.24,35.14,35.24,210900.0
2010-01-22 13:50:00,35.24,35.35,35.24,35.35,163700.0,35.24,35.35,35.24,35.35,163700.0
2010-01-22 14:00:00,35.35,35.38,35.27,35.27,180600.0,35.35,35.38,35.27,35.27,180600.0
2010-01-22 14:10:00,35.27,35.31,35.21,35.26,198400.0,35.27,35.31,35.21,35.26,198400.0
2010-01-22 14:20:00,35.26,35.26,35.08,35.1,183900.0,35.26,35.26,35.08,35.1,183900.0
2010-01-22 14:30:00,35.1,35.1,35.0,35.0,248800.0,35.1,35.1,35.0,35.0,248800.0
2010-01-22 14:40:00,35.01,35.02,34.81,34.81,299000.0,35.01,35.02,34.81,34.81,299000.0
2010-01-22 14:50:00,34.81,34.86,34.74,34.74,353200.0,34.81,34.86,34.74,34.74,353200.0
2010-01-22 15:00:00,34.74,34.89,34.71,34.77,404800.0,34.74,34.89,34.71,34.77,404800.0
2010-01-22 15:10:00,34.77,34.78,34.53,34.56,237400.0,34.77,34.78,34.53,34.56,237400.0
2010-01-22 15:20:00,34.57,34.59,34.5,34.56,193000.0,34.57,34.59,34.5,34.56,193000.0
2010-01-22 15:30:00,34.56,34.64,34.5,34.52,233500.0,34.56,34.64,34.5,34.52,233500.0
2010-01-22 15:40:00,34.52,34.56,34.35,34.4,394500.0,34.52,34.56,34.35,34.4,394500.0
2010-01-22 15:50:00,34.4,34.44,34.35,34.38,645900.0,34.4,34.44,34.35,34.38,645900.0
2010-01-25 09:30:00,34.63,34.98,34.26,34.42,253800.0,34.63,34.98,34.26,34.42,253800.0
2010-01-25 09:40:00,34.42,34.44,34.24,34.3,107600.0,34.42,34.44,34.24,34.3,107600.0
2010-01-25 09:50:00,34.3,34.38,34.26,34.31,221500.0,34.3,34.38,34.26,34.31,221500.0
2010-01-25 10:00:00,34.31,34.34,34.16,34.2,252500.0,34.31,34.34,34.16,34.2,252500.0
2010-01-25 10:10:00,34.21,34.36,34.17,34.36,191600.0,34.21,34.36,34.17,34.36,191600.0
2010-01-25 10:20:00,34.36,34.59,34.3,34.52,173700.0,34.36,34.59,34.3,34.52,173700.0
2010-01-25 10:30:00,34.5,34.55,34.46,34.55,215600.0,34.5,34.55,34.46,34.55,215600.0
2010-01-25 10:40:00,34.54,34.54,34.21,34.24,236700.0,34.54,34.54,34.21,34.24,236700.0
2010-01-25 10:50:00,34.23,34.37,34.17,34.35,201400.0,34.23,34.37,34.17,34.35,201400.0
2010-01-25 11:00:00,34.35,34.4,34.12,34.12,211800.0,34.35,34.4,34.12,34.12,211800.0
2010-01-25 11:10:00,34.12,34.2,34.04,34.19,122600.0,34.12,34.2,34.04,34.19,122600.0
2010-01-25 11:20:00,34.2,34.22,34.0,34.0,195500.0,34.2,34.22,34.0,34.0,195500.0
2010-01-25 11:30:00,34.0,34.14,33.97,34.08,104600.0,34.0,34.14,33.97,34.08,104600.0
2010-01-25 11:40:00,34.07,34.14,34.01,34.05,85400.0,34.07,34.14,34.01,34.05,85400.0
2010-01-25 11:50:00,34.04,34.1,34.02,34.05,121200.0,34.04,34.1,34.02,34.05,121200.0
2010-01-25 12:00:00,34.05,34.08,34.02,34.04,198700.0,34.05,34.08,34.02,34.04,198700.0
2010-01-25 12:10:00,34.05,34.07,33.97,33.99,164900.0,34.05,34.07,33.97,33.99,164900.0
2010-01-25 12:20:00,33.99,34.05,33.97,34.0,319900.0,33.99,34.05,33.97,34.0,319900.0
2010-01-25 12:30:00,34.0,34.1,33.98,34.06,129100.0,34.0,34.1,33.98,34.06,129100.0
2010-01-25 12:40:00,34.06,34.14,34.02,34.14,103400.0,34.06,34.14,34.02,34.14,103400.0
2010-01-25 12:50:00,34.14,34.15,34.03,34.04,107900.0,34.14,34.15,34.03,34.04,107900.0
2010-01-25 13:00:00,34.03,34.09,34.02,34.03,95000.0,34.03,34.09,34.02,34.03,95000.0
2010-01-25 13:10:00,34.03,34.06,34.01,34.05,92100.0,34.03,34.06,34.01,34.05,92100.0
2010-01-25 13:20:00,34.06,34.1,34.03,34.05,350500.0,34.06,34.1,34.03,34.05,350500.0
2010-01-25 13:30:00,34.07,34.08,33.98,34.03,116400.0,34.07,34.08,33.98,34.03,116400.0
2010-01-25 13:40:00,34.03,34.18,34.02,34.18,72800.0,34.03,34.18,34.02,34.18,72800.0
2010-01-25 13:50:00,34.18,34.25,34.16,34.18,89300.0,34.18,34.25,34.16,34.18,89300.0
2010-01-25 14:00:00,34.19,34.25,34.17,34.24,67100.0,34.19,34.25,34.17,34.24,67100.0
2010-01-25 14:10:00,34.25,34.25,34.23,34.25,88000.0,34.25,34.25,34.23,34.25,88000.0
2010-01-25 14:20:00,34.25,34.3,34.23,34.3,153000.0,34.25,34.3,34.23,34.3,153000.0
2010-01-25 14:30:00,34.29,34.35,34.24,34.26,174800.0,34.29,34.35,34.24,34.26,174800.0
2010-01-25 14:40:00,34.26,34.3,34.24,34.26,86800.0,34.26,34.3,34.24,34.26,86800.0
2010-01-25 14:50:00,34.27,34.35,34.25,34.31,127100.0,34.27,34.35,34.25,34.31,127100.0
2010-01-25 15:00:00,34.31,34.32,34.25,34.3,127800.0,34.31,34.32,34.25,34.3,127800.0
2010-01-25 15:10:00,34.29,34.32,34.25,34.3,211500.0,34.29,34.32,34.25,34.3,211500.0
2010-01-25 15:20:00,34.3,34.3,34.24,34.25,82100.0,34.3,34.3,34.24,34.25,82100.0
2010-01-25 15:30:00,34.25,34.31,34.24,34.25,155900.0,34.25,34.31,34.24,34.25,155900.0
2010-01-25 15:40:00,34.26,34.28,34.13,34.14,212200.0,34.26,34.28,34.13,34.14,212200.0
2010-01-25 15:50:00,34.14,34.2,34.09,34.18,483900.0,34.14,34.2,34.09,34.18,483900.0
2010-01-26 09:30:00,33.81,33.9,33.62,33.89,212900.0,33.81,33.9,33.62,33.89,212900.0
2010-01-26 09:40:00,33.94,34.02,33.81,33.92,354500.0,33.94,34.02,33.81,33.92,354500.0
2010-01-26 09:50:00,33.92,33.93,33.72,33.84,236900.0,33.92,33.93,33.72,33.84,236900.0
2010-01-26 10:00:00,33.82,34.11,33.81,34.05,232900.0,33.82,34.11,33.81,34.05,232900.0
2010-01-26 10:10:00,34.06,34.08,33.95,33.98,127000.0,34.06,34.08,33.95,33.98,127000.0
2010-01-26 10:20:00,33.98,34.09,33.96,34.0,88200.0,33.98,34.09,33.96,34.0,88200.0
2010-01-26 10:30:00,34.01,34.01,33.93,33.94,38900.0,34.01,34.01,33.93,33.94,38900.0
2010-01-26 10:40:00,33.93,33.98,33.87,33.89,43700.0,33.93,33.98,33.87,33.89,43700.0
2010-01-26 10:50:00,33.9,33.95,33.75,33.79,123600.0,33.9,33.95,33.75,33.79,123600.0
2010-01-26 11:00:00,33.8,33.91,33.75,33.9,99600.0,33.8,33.91,33.75,33.9,99600.0
2010-01-26 11:10:00,33.91,33.93,33.79,33.79,112800.0,33.91,33.93,33.79,33.79,112800.0
2010-01-26 11:20:00,33.8,33.88,33.79,33.88,87200.0,33.8,33.88,33.79,33.88,87200.0
2010-01-26 11:30:00,33.87,34.01,33.86,33.99,130500.0,33.87,34.01,33.86,33.99,130500.0
2010-01-26 11:40:00,33.99,34.01,33.9,33.93,63000.0,33.99,34.01,33.9,33.93,63000.0
2010-01-26 11:50:00,33.93,34.0,33.9,33.97,86800.0,33.93,34.0,33.9,33.97,86800.0
2010-01-26 12:00:00,33.97,34.04,33.94,34.01,77200.0,33.97,34.04,33.94,34.01,77200.0
2010-01-26 12:10:00,34.01,34.08,33.97,33.98,77600.0,34.01,34.08,33.97,33.98,77600.0
2010-01-26 12:20:00,33.99,34.08,33.98,34.07,126100.0,33.99,34.08,33.98,34.07,126100.0
2010-01-26 12:30:00,34.07,34.15,34.05,34.11,62700.0,34.07,34.15,34.05,34.11,62700.0
2010-01-26 12:40:00,34.11,34.19,34.1,34.15,55800.0,34.11,34.19,34.1,34.15,55800.0
2010-01-26 12:50:00,34.15,34.24,34.14,34.23,74300.0,34.15,34.24,34.14,34.23,74300.0
2010-01-26 13:00:00,34.23,34.29,34.22,34.22,108800.0,34.23,34.29,34.22,34.22,108800.0
2010-01-26 13:10:00,34.22,34.26,34.2,34.2,38100.0,34.22,34.26,34.2,34.2,38100.0
2010-01-26 13:20:00,34.2,34.24,34.19,34.21,101800.0,34.2,34.24,34.19,34.21,101800.0
2010-01-26 13:30:00,34.22,34.22,34.17,34.21,76200.0,34.22,34.22,34.17,34.21,76200.0
2010-01-26 13:40:00,34.21,34.25,34.2,34.23,58200.0,34.21,34.25,34.2,34.23,58200.0
2010-01-26 13:50:00,34.23,34.25,34.22,34.23,44200.0,34.23,34.25,34.22,34.23,44200.0
2010-01-26 14:00:00,34.23,34.25,34.14,34.15,136900.0,34.23,34.25,34.14,34.15,136900.0
2010-01-26 14:10:00,34.15,34.17,34.08,34.11,107900.0,34.15,34.17,34.08,34.11,107900.0
2010-01-26 14:20:00,34.11,34.15,34.03,34.04,93300.0,34.11,34.15,34.03,34.04,93300.0
2010-01-26 14:30:00,34.03,34.1,34.03,34.08,142700.0,34.03,34.1,34.03,34.08,142700.0
2010-01-26 14:40:00,34.08,34.15,34.08,34.12,96400.0,34.08,34.15,34.08,34.12,96400.0
2010-01-26 14:50:00,34.12,34.17,34.09,34.16,86600.0,34.12,34.17,34.09,34.16,86600.0
2010-01-26 15:00:00,34.16,34.17,34.12,34.15,64900.0,34.16,34.17,34.12,34.15,64900.0
2010-01-26 15:10:00,34.14,34.16,34.07,34.11,116900.0,34.14,34.16,34.07,34.11,116900.0
2010-01-26 15:20:00,34.11,34.13,34.05,34.07,348400.0,34.11,34.13,34.05,34.07,348400.0
2010-01-26 15:30:00,34.06,34.1,33.97,34.0,320400.0,34.06,34.1,33.97,34.0,320400.0
2010-01-26 15:40:00,34.0,34.03,33.89,34.0,281000.0,34.0,34.03,33.89,34.0,281000.0
2010-01-26 15:50:00,33.99,34.02,33.94,33.95,304900.0,33.99,34.02,33.94,33.95,304900.0
2010-01-27 09:30:00,33.68,33.69,33.3,33.55,306100.0,33.68,33.69,33.3,33.55,306100.0
2010-01-27 09:40:00,33.55,33.63,33.43,33.46,161100.0,33.55,33.63,33.43,33.46,161100.0
2010-01-27 09:50:00,33.46,33.56,33.37,33.56,172100.0,33.46,33.56,33.37,33.56,172100.0
2010-01-27 10:00:00,33.55,33.56,33.45,33.5,211200.0,33.55,33.56,33.45,33.5,211200.0
2010-01-27 10:10:00,33.51,33.51,33.16,33.22,171900.0,33.51,33.51,33.16,33.22,171900.0
2010-01-27 10:20:00,33.24,33.35,33.2,33.35,177500.0,33.24,33.35,33.2,33.35,177500.0
2010-01-27 10:30:00,33.32,33.38,33.25,33.25,191100.0,33.32,33.38,33.25,33.25,191100.0
2010-01-27 10:40:00,33.25,33.4,33.23,33.26,137000.0,33.25,33.4,33.23,33.26,137000.0
2010-01-27 10:50:00,33.26,33.32,33.24,33.3,274300.0,33.26,33.32,33.24,33.3,274300.0
2010-01-27 11:00:00,33.3,33.34,33.27,33.29,132800.0,33.3,33.34,33.27,33.29,132800.0
2010-01-27 11:10:00,33.28,33.31,33.2,33.29,183800.0,33.28,33.31,33.2,33.29,183800.0
2010-01-27 11:20:00,33.28,33.35,33.22,33.28,135300.0,33.28,33.35,33.22,33.28,135300.0
2010-01-27 11:30:00,33.28,33.29,33.2,33.26,206000.0,33.28,33.29,33.2,33.26,206000.0
2010-01-27 11:40:00,33.26,33.32,33.22,33.24,136400.0,33.26,33.32,33.22,33.24,136400.0
2010-01-27 11:50:00,33.24,33.25,33.22,33.23,86500.0,33.24,33.25,33.22,33.23,86500.0
2010-01-27 12:00:00,33.23,33.29,33.23,33.29,51400.0,33.23,33.29,33.23,33.29,51400.0
2010-01-27 12:10:00,33.29,33.31,33.22,33.22,120500.0,33.29,33.31,33.22,33.22,120500.0
2010-01-27 12:20:00,33.22,33.25,33.18,33.19,200300.0,33.22,33.25,33.18,33.19,200300.0
2010-01-27 12:30:00,33.19,33.2,33.07,33.09,168000.0,33.19,33.2,33.07,33.09,168000.0
2010-01-27 12:40:00,33.09,33.13,33.04,33.05,116600.0,33.09,33.13,33.04,33.05,116600.0
2010-01-27 12:50:00,33.05,33.08,32.97,33.0,224000.0,33.05,33.08,32.97,33.0,224000.0
2010-01-27 13:00:00,33.0,33.03,32.92,32.99,224200.0,33.0,33.03,32.92,32.99,224200.0
2010-01-27 13:10:00,32.99,33.01,32.8,32.83,312500.0,32.99,33.01,32.8,32.83,312500.0
2010-01-27 13:20:00,32.83,32.86,32.79,32.8,217100.0,32.83,32.86,32.79,32.8,217100.0
2010-01-27 13:30:00,32.8,32.83,32.74,32.8,253300.0,32.8,32.83,32.74,32.8,253300.0
2010-01-27 13:40:00,32.79,32.84,32.73,32.73,197200.0,32.79,32.84,32.73,32.73,197200.0
2010-01-27 13:50:00,32.73,32.79,32.66,32.79,253200.0,32.73,32.79,32.66,32.79,253200.0
2010-01-27 14:00:00,32.79,32.99,32.79,32.9,686000.0,32.79,32.99,32.79,32.9,686000.0
2010-01-27 14:10:00,32.9,33.05,32.79,32.89,307700.0,32.9,33.05,32.79,32.89,307700.0
2010-01-27 14:20:00,32.89,32.95,32.65,32.71,403900.0,32.89,32.95,32.65,32.71,403900.0
2010-01-27 14:30:00,32.71,32.89,32.69,32.88,234800.0,32.71,32.89,32.69,32.88,234800.0
2010-01-27 14:40:00,32.88,33.04,32.88,32.89,330200.0,32.88,33.04,32.88,32.89,330200.0
2010-01-27 14:50:00,32.89,33.01,32.79,32.98,233200.0,32.89,33.01,32.79,32.98,233200.0
2010-01-27 15:00:00,32.97,33.01,32.83,32.84,298800.0,32.97,33.01,32.83,32.84,298800.0
2010-01-27 15:10:00,32.84,32.91,32.75,32.83,238800.0,32.84,32.91,32.75,32.83,238800.0
2010-01-27 15:20:00,32.82,33.0,32.82,32.97,246300.0,32.82,33.0,32.82,32.97,246300.0
2010-01-27 15:30:00,32.97,33.2,32.97,33.18,365900.0,32.97,33.2,32.97,33.18,365900.0
2010-01-27 15:40:00,33.17,33.18,33.06,33.14,414500.0,33.17,33.18,33.06,33.14,414500.0
2010-01-27 15:50:00,33.15,33.19,33.11,33.13,509700.0,33.15,33.19,33.11,33.13,509700.0
2010-01-28 09:30:00,33.29,33.66,33.22,33.54,300200.0,33.29,33.66,33.22,33.54,300200.0
2010-01-28 09:40:00,33.54,33.55,33.28,33.28,200000.0,33.54,33.55,33.28,33.28,200000.0
2010-01-28 09:50:00,33.27,33.42,33.25,33.36,155100.0,33.27,33.42,33.25,33.36,155100.0
2010-01-28 10:00:00,33.36,33.36,33.09,33.1,143800.0,33.36,33.36,33.09,33.1,143800.0
2010-01-28 10:10:00,33.1,33.14,33.03,33.09,130300.0,33.1,33.14,33.03,33.09,130300.0
2010-01-28 10:20:00,33.09,33.18,33.0,33.03,214300.0,33.09,33.18,33.0,33.03,214300.0
2010-01-28 10:30:00,33.03,33.05,32.91,32.95,195600.0,33.03,33.05,32.91,32.95,195600.0
2010-01-28 10:40:00,32.94,32.97,32.69,32.72,135900.0,32.94,32.97,32.69,32.72,135900.0
2010-01-28 10:50:00,32.71,32.87,32.71,32.84,90400.0,32.71,32.87,32.71,32.84,90400.0
2010-01-28 11:00:00,32.83,32.87,32.7,32.75,105500.0,32.83,32.87,32.7,32.75,105500.0
2010-01-28 11:10:00,32.74,32.87,32.71,32.72,110900.0,32.74,32.87,32.71,32.72,110900.0
2010-01-28 11:20:00,32.72,32.82,32.69,32.7,115800.0,32.72,32.82,32.69,32.7,115800.0
2010-01-28 11:30:00,32.69,32.73,32.48,32.66,350600.0,32.69,32.73,32.48,32.66,350600.0
2010-01-28 11:40:00,32.66,32.73,32.61,32.68,152000.0,32.66,32.73,32.61,32.68,152000.0
2010-01-28 11:50:00,32.68,32.77,32.61,32.63,171300.0,32.68,32.77,32.61,32.63,171300.0
2010-01-28 12:00:00,32.64,32.75,32.57,32.73,94000.0,32.64,32.75,32.57,32.73,94000.0
2010-01-28 12:10:00,32.74,32.78,32.62,32.63,96100.0,32.74,32.78,32.62,32.63,96100.0
2010-01-28 12:20:00,32.63,32.65,32.56,32.63,156400.0,32.63,32.65,32.56,32.63,156400.0
2010-01-28 12:30:00,32.63,32.73,32.61,32.72,77000.0,32.63,32.73,32.61,32.72,77000.0
2010-01-28 12:40:00,32.72,32.74,32.6,32.72,50300.0,32.72,32.74,32.6,32.72,50300.0
2010-01-28 12:50:00,32.71,32.8,32.71,32.79,68000.0,32.71,32.8,32.71,32.79,68000.0
2010-01-28 13:00:00,32.8,32.83,32.74,32.81,100300.0,32.8,32.83,32.74,32.81,100300.0
2010-01-28 13:10:00,32.82,32.85,32.78,32.83,46200.0,32.82,32.85,32.78,32.83,46200.0
2010-01-28 13:20:00,32.84,32.9,32.82,32.85,65500.0,32.84,32.9,32.82,32.85,65500.0
2010-01-28 13:30:00,32.85,32.9,32.84,32.87,144700.0,32.85,32.9,32.84,32.87,144700.0
2010-01-28 13:40:00,32.87,32.96,32.87,32.93,145300.0,32.87,32.96,32.87,32.93,145300.0
2010-01-28 13:50:00,32.94,32.97,32.88,32.89,211500.0,32.94,32.97,32.88,32.89,211500.0
2010-01-28 14:00:00,32.89,32.9,32.76,32.8,179400.0,32.89,32.9,32.76,32.8,179400.0
2010-01-28 14:10:00,32.81,32.81,32.63,32.69,128100.0,32.81,32.81,32.63,32.69,128100.0
2010-01-28 14:20:00,32.71,32.82,32.69,32.82,71900.0,32.71,32.82,32.69,32.82,71900.0
2010-01-28 14:30:00,32.81,32.85,32.75,32.8,101500.0,32.81,32.85,32.75,32.8,101500.0
2010-01-28 14:40:00,32.8,32.96,32.78,32.96,137000.0,32.8,32.96,32.78,32.96,137000.0
2010-01-28 14:50:00,32.96,33.06,32.95,32.97,156100.0,32.96,33.06,32.95,32.97,156100.0
2010-01-28 15:00:00,32.97,33.1,32.94,33.08,130400.0,32.97,33.1,32.94,33.08,130400.0
2010-01-28 15:10:00,33.08,33.16,33.04,33.08,209500.0,33.08,33.16,33.04,33.08,209500.0
2010-01-28 15:20:00,33.07,33.21,33.07,33.13,150000.0,33.07,33.21,33.07,33.13,150000.0
2010-01-28 15:30:00,33.14,33.16,33.03,33.13,169800.0,33.14,33.16,33.03,33.13,169800.0
2010-01-28 15:40:00,33.13,33.17,32.96,32.98,278300.0,33.13,33.17,32.96,32.98,278300.0
2010-01-28 15:50:00,32.97,33.01,32.89,32.89,492200.0,32.97,33.01,32.89,32.89,492200.0
2010-01-29 09:30:00,32.95,33.11,32.95,33.02,382400.0,32.95,33.11,32.95,33.02,382400.0
2010-01-29 09:40:00,33.02,33.13,32.97,33.08,275900.0,33.02,33.13,32.97,33.08,275900.0
2010-01-29 09:50:00,33.08,33.17,32.99,33.01,230900.0,33.08,33.17,32.99,33.01,230900.0
2010-01-29 10:00:00,33.01,33.07,33.0,33.02,184000.0,33.01,33.07,33.0,33.02,184000.0
2010-01-29 10:10:00,33.02,33.11,33.0,33.08,212300.0,33.02,33.11,33.0,33.08,212300.0
2010-01-29 10:20:00,33.08,33.24,33.08,33.15,268700.0,33.08,33.24,33.08,33.15,268700.0
2010-01-29 10:30:00,33.15,33.17,33.01,33.02,130700.0,33.15,33.17,33.01,33.02,130700.0
2010-01-29 10:40:00,33.02,33.04,32.87,32.93,140700.0,33.02,33.04,32.87,32.93,140700.0
2010-01-29 10:50:00,32.94,32.98,32.74,32.74,114000.0,32.94,32.98,32.74,32.74,114000.0
2010-01-29 11:00:00,32.76,32.78,32.64,32.66,164900.0,32.76,32.78,32.64,32.66,164900.0
2010-01-29 11:10:00,32.66,32.7,32.54,32.63,173300.0,32.66,32.7,32.54,32.63,173300.0
2010-01-29 11:20:00,32.62,32.65,32.51,32.6,245000.0,32.62,32.65,32.51,32.6,245000.0
2010-01-29 11:30:00,32.6,32.61,32.49,32.58,251400.0,32.6,32.61,32.49,32.58,251400.0
2010-01-29 11:40:00,32.59,32.65,32.56,32.57,82000.0,32.59,32.65,32.56,32.57,82000.0
2010-01-29 11:50:00,32.56,32.66,32.49,32.5,146100.0,32.56,32.66,32.49,32.5,146100.0
2010-01-29 12:00:00,32.49,32.51,32.36,32.42,170500.0,32.49,32.51,32.36,32.42,170500.0
2010-01-29 12:10:00,32.41,32.55,32.4,32.5,181600.0,32.41,32.55,32.4,32.5,181600.0
2010-01-29 12:20:00,32.51,32.56,32.49,32.56,117900.0,32.51,32.56,32.49,32.56,117900.0
2010-01-29 12:30:00,32.56,32.59,32.52,32.58,88500.0,32.56,32.59,32.52,32.58,88500.0
2010-01-29 12:40:00,32.58,32.59,32.49,32.54,94900.0,32.58,32.59,32.49,32.54,94900.0
2010-01-29 12:50:00,32.55,32.66,32.54,32.62,175900.0,32.55,32.66,32.54,32.62,175900.0
2010-01-29 13:00:00,32.62,32.68,32.61,32.65,241600.0,32.62,32.68,32.61,32.65,241600.0
2010-01-29 13:10:00,32.64,32.68,32.6,32.67,51300.0,32.64,32.68,32.6,32.67,51300.0
2010-01-29 13:20:00,32.67,32.74,32.67,32.69,114100.0,32.67,32.74,32.67,32.69,114100.0
2010-01-29 13:30:00,32.68,32.72,32.62,32.66,99000.0,32.68,32.72,32.62,32.66,99000.0
2010-01-29 13:40:00,32.66,32.67,32.53,32.56,172300.0,32.66,32.67,32.53,32.56,172300.0
2010-01-29 13:50:00,32.56,32.62,32.55,32.61,125500.0,32.56,32.62,32.55,32.61,125500.0
2010-01-29 14:00:00,32.62,32.66,32.52,32.54,184200.0,32.62,32.66,32.52,32.54,184200.0
2010-01-29 14:10:00,32.54,32.64,32.54,32.59,163300.0,32.54,32.64,32.54,32.59,163300.0
2010-01-29 14:20:00,32.59,32.59,32.52,32.56,92400.0,32.59,32.59,32.52,32.56,92400.0
2010-01-29 14:30:00,32.56,32.56,32.41,32.44,202400.0,32.56,32.56,32.41,32.44,202400.0
2010-01-29 14:40:00,32.44,32.47,32.2,32.2,211600.0,32.44,32.47,32.2,32.2,211600.0
2010-01-29 14:50:00,32.2,32.4,32.17,32.35,306700.0,32.2,32.4,32.17,32.35,306700.0
2010-01-29 15:00:00,32.35,32.48,32.32,32.45,268000.0,32.35,32.48,32.32,32.45,268000.0
2010-01-29 15:10:00,32.45,32.47,32.3,32.39,306100.0,32.45,32.47,32.3,32.39,306100.0
2010-01-29 15:20:00,32.4,32.42,32.28,32.32,207100.0,32.4,32.42,32.28,32.32,207100.0
2010-01-29 15:30:00,32.31,32.4,32.25,32.39,231200.0,32.31,32.4,32.25,32.39,231200.0
2010-01-29 15:40:00,32.4,32.48,32.37,32.41,291900.0,32.4,32.48,32.37,32.41,291900.0
2010-01-29 15:50:00,32.4,32.49,32.31,32.31,593100.0,32.4,32.49,32.31,32.31,593100.0
2010-02-01 09:30:00,32.39,32.54,32.19,32.3,210100.0,32.39,32.54,32.19,32.3,210100.0
2010-02-01 09:40:00,32.31,32.4,32.28,32.32,269300.0,32.31,32.4,32.28,32.32,269300.0
2010-02-01 09:50:00,32.32,32.36,32.16,32.35,216300.0,32.32,32.36,32.16,32.35,216300.0
2010-02-01 10:00:00,32.35,32.4,32.19,32.23,393200.0,32.35,32.4,32.19,32.23,393200.0
2010-02-01 10:10:00,32.25,32.41,32.21,32.33,393100.0,32.25,32.41,32.21,32.33,393100.0
2010-02-01 10:20:00,32.33,32.46,32.25,32.31,279700.0,32.33,32.46,32.25,32.31,279700.0
2010-02-01 10:30:00,32.31,32.39,32.31,32.33,200500.0,32.31,32.39,32.31,32.33,200500.0
2010-02-01 10:40:00,32.33,32.36,32.26,32.35,269100.0,32.33,32.36,32.26,32.35,269100.0
2010-02-01 10:50:00,32.35,32.42,32.17,32.17,150400.0,32.35,32.42,32.17,32.17,150400.0
2010-02-01 11:00:00,32.17,32.22,32.1,32.2,261100.0,32.17,32.22,32.1,32.2,261100.0
2010-02-01 11:10:00,32.2,32.21,32.14,32.21,172900.0,32.2,32.21,32.14,32.21,172900.0
2010-02-01 11:20:00,32.22,32.34,32.22,32.29,96100.0,32.22,32.34,32.22,32.29,96100.0
2010-02-01 11:30:00,32.28,32.31,32.22,32.24,189300.0,32.28,32.31,32.22,32.24,189300.0
2010-02-01 11:40:00,32.24,32.3,32.19,32.22,96900.0,32.24,32.3,32.19,32.22,96900.0
2010-02-01 11:50:00,32.21,32.27,32.16,32.19,147900.0,32.21,32.27,32.16,32.19,147900.0
2010-02-01 12:00:00,32.2,32.22,32.15,32.16,127600.0,32.2,32.22,32.15,32.16,127600.0
2010-02-01 12:10:00,32.16,32.18,32.11,32.14,189000.0,32.16,32.18,32.11,32.14,189000.0
2010-02-01 12:20:00,32.14,32.15,32.06,32.09,197100.0,32.14,32.15,32.06,32.09,197100.0
2010-02-01 12:30:00,32.09,32.19,32.08,32.1,199100.0,32.09,32.19,32.08,32.1,199100.0
2010-02-01 12:40:00,32.1,32.21,32.07,32.19,341900.0,32.1,32.21,32.07,32.19,341900.0
2010-02-01 12:50:00,32.19,32.21,32.11,32.18,203800.0,32.19,32.21,32.11,32.18,203800.0
2010-02-01 13:00:00,32.17,32.24,32.16,32.2,173100.0,32.17,32.24,32.16,32.2,173100.0
2010-02-01 13:10:00,32.2,32.28,32.15,32.26,92300.0,32.2,32.28,32.15,32.26,92300.0
2010-02-01 13:20:00,32.27,32.31,32.25,32.25,77900.0,32.27,32.31,32.25,32.25,77900.0
2010-02-01 13:30:00,32.25,32.31,32.24,32.25,70000.0,32.25,32.31,32.24,32.25,70000.0
2010-02-01 13:40:00,32.24,32.26,32.2,32.24,80100.0,32.24,32.26,32.2,32.24,80100.0
2010-02-01 13:50:00,32.24,32.29,32.18,32.19,121400.0,32.24,32.29,32.18,32.19,121400.0
2010-02-01 14:00:00,32.18,32.22,32.18,32.19,87800.0,32.18,32.22,32.18,32.19,87800.0
2010-02-01 14:10:00,32.2,32.2,32.11,32.15,130700.0,32.2,32.2,32.11,32.15,130700.0
2010-02-01 14:20:00,32.16,32.2,32.14,32.18,115700.0,32.16,32.2,32.14,32.18,115700.0
2010-02-01 14:30:00,32.19,32.21,32.14,32.18,182000.0,32.19,32.21,32.14,32.18,182000.0
2010-02-01 14:40:00,32.19,32.24,32.19,32.19,130500.0,32.19,32.24,32.19,32.19,130500.0
2010-02-01 14:50:00,32.2,32.3,32.18,32.28,164000.0,32.2,32.3,32.18,32.28,164000.0
2010-02-01 15:00:00,32.28,32.33,32.22,32.25,374900.0,32.28,32.33,32.22,32.25,374900.0
2010-02-01 15:10:00,32.25,32.28,32.22,32.26,179100.0,32.25,32.28,32.22,32.26,179100.0
2010-02-01 15:20:00,32.26,32.37,32.26,32.36,278200.0,32.26,32.37,32.26,32.36,278200.0
2010-02-01 15:30:00,32.35,32.39,32.34,32.35,282500.0,32.35,32.39,32.34,32.35,282500.0
2010-02-01 15:40:00,32.36,32.41,32.34,32.39,250000.0,32.36,32.41,32.34,32.39,250000.0
2010-02-01 15:50:00,32.4,32.53,32.4,32.48,784500.0,32.4,32.53,32.4,32.48,784500.0
2010-02-02 09:30:00,32.55,32.67,32.36,32.62,243100.0,32.55,32.67,32.36,32.62,243100.0
2010-02-02 09:40:00,32.63,32.65,32.44,32.58,168100.0,32.63,32.65,32.44,32.58,168100.0
2010-02-02 09:50:00,32.58,32.63,32.35,32.41,216200.0,32.58,32.63,32.35,32.41,216200.0
2010-02-02 10:00:00,32.43,32.52,32.31,32.47,176800.0,32.43,32.52,32.31,32.47,176800.0
2010-02-02 10:10:00,32.47,32.72,32.43,32.67,141500.0,32.47,32.72,32.43,32.67,141500.0
2010-02-02 10:20:00,32.68,32.82,32.64,32.77,114200.0,32.68,32.82,32.64,32.77,114200.0
2010-02-02 10:30:00,32.76,32.83,32.76,32.79,83700.0,32.76,32.83,32.76,32.79,83700.0
2010-02-02 10:40:00,32.79,32.8,32.63,32.64,66300.0,32.79,32.8,32.63,32.64,66300.0
2010-02-02 10:50:00,32.64,32.73,32.58,32.73,99900.0,32.64,32.73,32.58,32.73,99900.0
2010-02-02 11:00:00,32.72,32.72,32.62,32.69,103300.0,32.72,32.72,32.62,32.69,103300.0
2010-02-02 11:10:00,32.69,32.75,32.66,32.75,87600.0,32.69,32.75,32.66,32.75,87600.0
2010-02-02 11:20:00,32.74,32.85,32.71,32.82,81000.0,32.74,32.85,32.71,32.82,81000.0
2010-02-02 11:30:00,32.81,32.85,32.77,32.78,91300.0,32.81,32.85,32.77,32.78,91300.0
2010-02-02 11:40:00,32.78,32.81,32.71,32.73,75400.0,32.78,32.81,32.71,32.73,75400.0
2010-02-02 11:50:00,32.74,32.88,32.74,32.78,173700.0,32.74,32.88,32.74,32.78,173700.0
2010-02-02 12:00:00,32.78,32.8,32.71,32.78,66700.0,32.78,32.8,32.71,32.78,66700.0
2010-02-02 12:10:00,32.77,32.79,32.74,32.78,46000.0,32.77,32.79,32.74,32.78,46000.0
2010-02-02 12:20:00,32.78,32.9,32.78,32.86,87300.0,32.78,32.9,32.78,32.86,87300.0
2010-02-02 12:30:00,32.85,32.86,32.81,32.86,60000.0,32.85,32.86,32.81,32.86,60000.0
2010-02-02 12:40:00,32.86,32.89,32.83,32.85,60200.0,32.86,32.89,32.83,32.85,60200.0
2010-02-02 12:50:00,32.85,33.0,32.84,32.97,315700.0,32.85,33.0,32.84,32.97,315700.0
2010-02-02 13:00:00,32.97,32.98,32.87,32.88,220600.0,32.97,32.98,32.87,32.88,220600.0
2010-02-02 13:10:00,32.88,32.88,32.81,32.82,165000.0,32.88,32.88,32.81,32.82,165000.0
2010-02-02 13:20:00,32.81,32.86,32.79,32.81,63800.0,32.81,32.86,32.79,32.81,63800.0
2010-02-02 13:30:00,32.8,32.9,32.8,32.89,116800.0,32.8,32.9,32.8,32.89,116800.0
2010-02-02 13:40:00,32.9,32.95,32.89,32.92,73600.0,32.9,32.95,32.89,32.92,73600.0
2010-02-02 13:50:00,32.93,32.93,32.86,32.88,119200.0,32.93,32.93,32.86,32.88,119200.0
2010-02-02 14:00:00,32.89,32.9,32.87,32.89,92600.0,32.89,32.9,32.87,32.89,92600.0
2010-02-02 14:10:00,32.88,32.94,32.84,32.88,109600.0,32.88,32.94,32.84,32.88,109600.0
2010-02-02 14:20:00,32.88,32.94,32.87,32.94,80900.0,32.88,32.94,32.87,32.94,80900.0
2010-02-02 14:30:00,32.94,32.97,32.88,32.91,156700.0,32.94,32.97,32.88,32.91,156700.0
2010-02-02 14:40:00,32.92,32.94,32.85,32.87,140000.0,32.92,32.94,32.85,32.87,140000.0
2010-02-02 14:50:00,32.88,32.94,32.87,32.94,66400.0,32.88,32.94,32.87,32.94,66400.0
2010-02-02 15:00:00,32.95,33.03,32.94,33.02,184800.0,32.95,33.03,32.94,33.02,184800.0
2010-02-02 15:10:00,33.03,33.1,33.0,33.08,152800.0,33.03,33.1,33.0,33.08,152800.0
2010-02-02 15:20:00,33.07,33.13,33.01,33.03,116000.0,33.07,33.13,33.01,33.03,116000.0
2010-02-02 15:30:00,33.02,33.04,33.0,33.02,108000.0,33.02,33.04,33.0,33.02,108000.0
2010-02-02 15:40:00,33.01,33.04,32.93,32.98,186800.0,33.01,33.04,32.93,32.98,186800.0
2010-02-02 15:50:00,32.98,33.04,32.93,32.96,791700.0,32.98,33.04,32.93,32.96,791700.0
2010-02-03 09:30:00,32.91,32.91,32.54,32.8,375800.0,32.91,32.91,32.54,32.8,375800.0
2010-02-03 09:40:00,32.8,33.11,32.6,33.1,407000.0,32.8,33.11,32.6,33.1,407000.0
2010-02-03 09:50:00,33.1,33.43,33.08,33.37,369700.0,33.1,33.43,33.08,33.37,369700.0
2010-02-03 10:00:00,33.37,33.37,33.24,33.28,150900.0,33.37,33.37,33.24,33.28,150900.0
2010-02-03 10:10:00,33.28,33.31,33.08,33.09,262000.0,33.28,33.31,33.08,33.09,262000.0
2010-02-03 10:20:00,33.09,33.13,32.92,32.92,202700.0,33.09,33.13,32.92,32.92,202700.0
2010-02-03 10:30:00,32.91,33.0,32.82,32.87,148800.0,32.91,33.0,32.82,32.87,148800.0
2010-02-03 10:40:00,32.87,33.03,32.8,33.03,216400.0,32.87,33.03,32.8,33.03,216400.0
2010-02-03 10:50:00,33.03,33.08,32.94,32.98,76700.0,33.03,33.08,32.94,32.98,76700.0
2010-02-03 11:00:00,32.98,33.12,32.94,33.06,129700.0,32.98,33.12,32.94,33.06,129700.0
2010-02-03 11:10:00,33.07,33.11,33.06,33.1,104400.0,33.07,33.11,33.06,33.1,104400.0
2010-02-03 11:20:00,33.1,33.18,33.05,33.08,105300.0,33.1,33.18,33.05,33.08,105300.0
2010-02-03 11:30:00,33.08,33.08,32.97,32.99,86300.0,33.08,33.08,32.97,32.99,86300.0
2010-02-03 11:40:00,32.99,33.03,32.91,33.0,58500.0,32.99,33.03,32.91,33.0,58500.0
2010-02-03 11:50:00,33.0,33.01,32.9,32.9,103900.0,33.0,33.01,32.9,32.9,103900.0
2010-02-03 12:00:00,32.89,33.01,32.88,33.0,103600.0,32.89,33.01,32.88,33.0,103600.0
2010-02-03 12:10:00,33.0,33.08,32.98,33.04,145900.0,33.0,33.08,32.98,33.04,145900.0
2010-02-03 12:20:00,33.05,33.07,32.98,33.04,144700.0,33.05,33.07,32.98,33.04,144700.0
2010-02-03 12:30:00,33.04,33.17,33.04,33.15,76300.0,33.04,33.17,33.04,33.15,76300.0
2010-02-03 12:40:00,33.16,33.16,33.1,33.11,63300.0,33.16,33.16,33.1,33.11,63300.0
2010-02-03 12:50:00,33.13,33.21,33.1,33.13,80900.0,33.13,33.21,33.1,33.13,80900.0
2010-02-03 13:00:00,33.12,33.25,33.11,33.24,65800.0,33.12,33.25,33.11,33.24,65800.0
2010-02-03 13:10:00,33.24,33.25,33.19,33.19,58900.0,33.24,33.25,33.19,33.19,58900.0
2010-02-03 13:20:00,33.19,33.25,33.17,33.21,113400.0,33.19,33.25,33.17,33.21,113400.0
2010-02-03 13:30:00,33.22,33.3,33.2,33.22,93700.0,33.22,33.3,33.2,33.22,93700.0
2010-02-03 13:40:00,33.22,33.27,33.19,33.19,62200.0,33.22,33.27,33.19,33.19,62200.0
2010-02-03 13:50:00,33.19,33.2,33.11,33.14,98300.0,33.19,33.2,33.11,33.14,98300.0
2010-02-03 14:00:00,33.14,33.15,33.07,33.12,105700.0,33.14,33.15,33.07,33.12,105700.0
2010-02-03 14:10:00,33.12,33.13,33.08,33.08,88500.0,33.12,33.13,33.08,33.08,88500.0
2010-02-03 14:20:00,33.09,33.1,33.01,33.05,107000.0,33.09,33.1,33.01,33.05,107000.0
2010-02-03 14:30:00,33.05,33.08,33.03,33.03,106500.0,33.05,33.08,33.03,33.03,106500.0
2010-02-03 14:40:00,33.04,33.04,32.94,32.99,545400.0,33.04,33.04,32.94,32.99,545400.0
2010-02-03 14:50:00,32.99,33.03,32.94,33.01,176700.0,32.99,33.03,32.94,33.01,176700.0
2010-02-03 15:00:00,33.0,33.11,33.0,33.01,207200.0,33.0,33.11,33.0,33.01,207200.0
2010-02-03 15:10:00,33.02,33.07,33.0,33.06,104800.0,33.02,33.07,33.0,33.06,104800.0
2010-02-03 15:20:00,33.06,33.08,33.0,33.0,175900.0,33.06,33.08,33.0,33.0,175900.0
2010-02-03 15:30:00,33.0,33.07,33.0,33.05,198600.0,33.0,33.07,33.0,33.05,198600.0
2010-02-03 15:40:00,33.04,33.11,33.03,33.09,211000.0,33.04,33.11,33.03,33.09,211000.0
2010-02-03 15:50:00,33.08,33.09,32.97,32.98,452800.0,33.08,33.09,32.97,32.98,452800.0
2010-02-04 09:30:00,32.88,32.96,32.56,32.86,255700.0,32.88,32.96,32.56,32.86,255700.0
2010-02-04 09:40:00,32.86,32.87,32.54,32.6,364400.0,32.86,32.87,32.54,32.6,364400.0
2010-02-04 09:50:00,32.59,32.59,32.4,32.51,275400.0,32.59,32.59,32.4,32.51,275400.0
2010-02-04 10:00:00,32.48,32.75,32.48,32.69,267900.0,32.48,32.75,32.48,32.69,267900.0
2010-02-04 10:10:00,32.69,32.7,32.52,32.63,414100.0,32.69,32.7,32.52,32.63,414100.0
2010-02-04 10:20:00,32.63,32.74,32.5,32.57,280900.0,32.63,32.74,32.5,32.57,280900.0
2010-02-04 10:30:00,32.57,32.62,32.51,32.6,287700.0,32.57,32.62,32.51,32.6,287700.0
2010-02-04 10:40:00,32.6,32.74,32.59,32.7,152800.0,32.6,32.74,32.59,32.7,152800.0
2010-02-04 10:50:00,32.7,32.75,32.68,32.71,227800.0,32.7,32.75,32.68,32.71,227800.0
2010-02-04 11:00:00,32.71,32.71,32.6,32.7,132500.0,32.71,32.71,32.6,32.7,132500.0
2010-02-04 11:10:00,32.69,32.75,32.64,32.71,147900.0,32.69,32.75,32.64,32.71,147900.0
2010-02-04 11:20:00,32.72,32.72,32.57,32.63,289400.0,32.72,32.72,32.57,32.63,289400.0
2010-02-04 11:30:00,32.65,32.67,32.58,32.63,352300.0,32.65,32.67,32.58,32.63,352300.0
2010-02-04 11:40:00,32.63,32.67,32.56,32.59,427500.0,32.63,32.67,32.56,32.59,427500.0
2010-02-04 11:50:00,32.6,32.72,32.6,32.7,220400.0,32.6,32.72,32.6,32.7,220400.0
2010-02-04 12:00:00,32.71,32.77,32.64,32.66,281800.0,32.71,32.77,32.64,32.66,281800.0
2010-02-04 12:10:00,32.66,32.72,32.65,32.69,150900.0,32.66,32.72,32.65,32.69,150900.0
2010-02-04 12:20:00,32.69,32.74,32.66,32.67,165100.0,32.69,32.74,32.66,32.67,165100.0
2010-02-04 12:30:00,32.66,32.69,32.6,32.61,84200.0,32.66,32.69,32.6,32.61,84200.0
2010-02-04 12:40:00,32.6,32.6,32.45,32.45,146300.0,32.6,32.6,32.45,32.45,146300.0
2010-02-04 12:50:00,32.45,32.57,32.41,32.54,148800.0,32.45,32.57,32.41,32.54,148800.0
2010-02-04 13:00:00,32.53,32.56,32.5,32.52,55300.0,32.53,32.56,32.5,32.52,55300.0
2010-02-04 13:10:00,32.52,32.54,32.49,32.53,31800.0,32.52,32.54,32.49,32.53,31800.0
2010-02-04 13:20:00,32.53,32.55,32.49,32.54,78200.0,32.53,32.55,32.49,32.54,78200.0
2010-02-04 13:30:00,32.54,32.57,32.49,32.52,114600.0,32.54,32.57,32.49,32.52,114600.0
2010-02-04 13:40:00,32.53,32.53,32.43,32.51,142900.0,32.53,32.53,32.43,32.51,142900.0
2010-02-04 13:50:00,32.51,32.55,32.4,32.42,191900.0,32.51,32.55,32.4,32.42,191900.0
2010-02-04 14:00:00,32.42,32.44,32.37,32.39,386800.0,32.42,32.44,32.37,32.39,386800.0
2010-02-04 14:10:00,32.39,32.44,32.35,32.42,226000.0,32.39,32.44,32.35,32.42,226000.0
2010-02-04 14:20:00,32.42,32.56,32.42,32.46,110200.0,32.42,32.56,32.42,32.46,110200.0
2010-02-04 14:30:00,32.46,32.54,32.44,32.53,81600.0,32.46,32.54,32.44,32.53,81600.0
2010-02-04 14:40:00,32.52,32.57,32.46,32.57,88300.0,32.52,32.57,32.46,32.57,88300.0
2010-02-04 14:50:00,32.57,32.59,32.48,32.52,93100.0,32.57,32.59,32.48,32.52,93100.0
2010-02-04 15:00:00,32.53,32.55,32.47,32.47,105500.0,32.53,32.55,32.47,32.47,105500.0
2010-02-04 15:10:00,32.47,32.51,32.42,32.44,189100.0,32.47,32.51,32.42,32.44,189100.0
2010-02-04 15:20:00,32.45,32.48,32.37,32.4,395500.0,32.45,32.48,32.37,32.4,395500.0
2010-02-04 15:30:00,32.39,32.43,32.34,32.35,318500.0,32.39,32.43,32.34,32.35,318500.0
2010-02-04 15:40:00,32.34,32.38,32.28,32.3,310400.0,32.34,32.38,32.28,32.3,310400.0
2010-02-04 15:50:00,32.29,32.32,32.21,32.21,738300.0,32.29,32.32,32.21,32.21,738300.0
2010-02-05 09:30:00,32.39,32.57,32.3,32.32,198100.0,32.39,32.57,32.3,32.32,198100.0
2010-02-05 09:40:00,32.3,32.43,32.21,32.24,153100.0,32.3,32.43,32.21,32.24,153100.0
2010-02-05 09:50:00,32.24,32.3,32.0,32.02,333300.0,32.24,32.3,32.0,32.02,333300.0
2010-02-05 10:00:00,32.02,32.09,31.87,31.89,299300.0,32.02,32.09,31.87,31.89,299300.0
2010-02-05 10:10:00,31.89,31.99,31.85,31.98,299800.0,31.89,31.99,31.85,31.98,299800.0
2010-02-05 10:20:00,31.99,32.33,31.99,32.27,345100.0,31.99,32.33,31.99,32.27,345100.0
2010-02-05 10:30:00,32.27,32.47,32.27,32.39,229800.0,32.27,32.47,32.27,32.39,229800.0
2010-02-05 10:40:00,32.38,32.46,32.35,32.38,213600.0,32.38,32.46,32.35,32.38,213600.0
2010-02-05 10:50:00,32.38,32.51,32.38,32.49,292200.0,32.38,32.51,32.38,32.49,292200.0
2010-02-05 11:00:00,32.49,32.52,32.44,32.46,320200.0,32.49,32.52,32.44,32.46,320200.0
2010-02-05 11:10:00,32.46,32.61,32.45,32.6,338600.0,32.46,32.61,32.45,32.6,338600.0
2010-02-05 11:20:00,32.59,32.6,32.52,32.56,181700.0,32.59,32.6,32.52,32.56,181700.0
2010-02-05 11:30:00,32.55,32.59,32.51,32.53,304200.0,32.55,32.59,32.51,32.53,304200.0
2010-02-05 11:40:00,32.53,32.58,32.34,32.58,511600.0,32.53,32.58,32.34,32.58,511600.0
2010-02-05 11:50:00,32.57,32.61,32.49,32.52,223200.0,32.57,32.61,32.49,32.52,223200.0
2010-02-05 12:00:00,32.52,32.59,32.52,32.55,168500.0,32.52,32.59,32.52,32.55,168500.0
2010-02-05 12:10:00,32.56,32.59,32.47,32.52,237400.0,32.56,32.59,32.47,32.52,237400.0
2010-02-05 12:20:00,32.51,32.59,32.48,32.52,228500.0,32.51,32.59,32.48,32.52,228500.0
2010-02-05 12:30:00,32.52,32.58,32.46,32.48,210900.0,32.52,32.58,32.46,32.48,210900.0
2010-02-05 12:40:00,32.49,32.55,32.44,32.52,102700.0,32.49,32.55,32.44,32.52,102700.0
2010-02-05 12:50:00,32.52,32.58,32.46,32.58,119300.0,32.52,32.58,32.46,32.58,119300.0
2010-02-05 13:00:00,32.58,32.59,32.47,32.49,105400.0,32.58,32.59,32.47,32.49,105400.0
2010-02-05 13:10:00,32.48,32.51,32.45,32.49,103000.0,32.48,32.51,32.45,32.49,103000.0
2010-02-05 13:20:00,32.48,32.49,32.4,32.46,191900.0,32.48,32.49,32.4,32.46,191900.0
2010-02-05 13:30:00,32.45,32.47,32.33,32.36,331000.0,32.45,32.47,32.33,32.36,331000.0
2010-02-05 13:40:00,32.36,32.41,32.33,32.34,471500.0,32.36,32.41,32.33,32.34,471500.0
2010-02-05 13:50:00,32.33,32.33,32.11,32.17,250900.0,32.33,32.33,32.11,32.17,250900.0
2010-02-05 14:00:00,32.17,32.3,32.16,32.2,254400.0,32.17,32.3,32.16,32.2,254400.0
2010-02-05 14:10:00,32.2,32.26,32.15,32.24,210400.0,32.2,32.26,32.15,32.24,210400.0
2010-02-05 14:20:00,32.24,32.35,32.22,32.33,234400.0,32.24,32.35,32.22,32.33,234400.0
2010-02-05 14:30:00,32.33,32.33,32.24,32.28,232300.0,32.33,32.33,32.24,32.28,232300.0
2010-02-05 14:40:00,32.29,32.34,32.24,32.29,245800.0,32.29,32.34,32.24,32.29,245800.0
2010-02-05 14:50:00,32.29,32.4,32.29,32.4,395400.0,32.29,32.4,32.29,32.4,395400.0
2010-02-05 15:00:00,32.4,32.64,32.38,32.6,621500.0,32.4,32.64,32.38,32.6,621500.0
2010-02-05 15:10:00,32.6,32.76,32.5,32.6,674000.0,32.6,32.76,32.5,32.6,674000.0
2010-02-05 15:20:00,32.6,32.69,32.53,32.57,325400.0,32.6,32.69,32.53,32.57,325400.0
2010-02-05 15:30:00,32.56,32.77,32.5,32.69,351000.0,32.56,32.77,32.5,32.69,351000.0
2010-02-05 15:40:00,32.69,32.73,32.63,32.63,443700.0,32.69,32.73,32.63,32.63,443700.0
2010-02-05 15:50:00,32.63,32.8,32.6,32.77,693600.0,32.63,32.8,32.6,32.77,693600.0
2010-02-08 09:30:00,32.83,32.83,32.25,32.42,281100.0,32.83,32.83,32.25,32.42,281100.0
2010-02-08 09:40:00,32.39,32.55,32.31,32.32,341100.0,32.39,32.55,32.31,32.32,341100.0
2010-02-08 09:50:00,32.32,32.44,32.28,32.39,155000.0,32.32,32.44,32.28,32.39,155000.0
2010-02-08 10:00:00,32.39,32.52,32.38,32.49,172200.0,32.39,32.52,32.38,32.49,172200.0
2010-02-08 10:10:00,32.49,32.61,32.49,32.53,140000.0,32.49,32.61,32.49,32.53,140000.0
2010-02-08 10:20:00,32.54,32.57,32.45,32.55,213800.0,32.54,32.57,32.45,32.55,213800.0
2010-02-08 10:30:00,32.55,32.64,32.49,32.57,184900.0,32.55,32.64,32.49,32.57,184900.0
2010-02-08 10:40:00,32.57,32.61,32.48,32.55,150700.0,32.57,32.61,32.48,32.55,150700.0
2010-02-08 10:50:00,32.55,32.59,32.44,32.46,355700.0,32.55,32.59,32.44,32.46,355700.0
2010-02-08 11:00:00,32.46,32.49,32.39,32.4,291800.0,32.46,32.49,32.39,32.4,291800.0
2010-02-08 11:10:00,32.4,32.4,32.32,32.33,216900.0,32.4,32.4,32.32,32.33,216900.0
2010-02-08 11:20:00,32.33,32.35,32.28,32.3,208300.0,32.33,32.35,32.28,32.3,208300.0
2010-02-08 11:30:00,32.3,32.3,32.22,32.3,200200.0,32.3,32.3,32.22,32.3,200200.0
2010-02-08 11:40:00,32.29,32.41,32.28,32.39,427400.0,32.29,32.41,32.28,32.39,427400.0
2010-02-08 11:50:00,32.4,32.42,32.32,32.35,89600.0,32.4,32.42,32.32,32.35,89600.0
2010-02-08 12:00:00,32.35,32.42,32.35,32.41,118400.0,32.35,32.42,32.35,32.41,118400.0
2010-02-08 12:10:00,32.42,32.5,32.41,32.48,196500.0,32.42,32.5,32.41,32.48,196500.0
2010-02-08 12:20:00,32.47,32.51,32.44,32.5,258700.0,32.47,32.51,32.44,32.5,258700.0
2010-02-08 12:30:00,32.51,32.6,32.47,32.57,260900.0,32.51,32.6,32.47,32.57,260900.0
2010-02-08 12:40:00,32.57,32.58,32.47,32.49,103000.0,32.57,32.58,32.47,32.49,103000.0
2010-02-08 12:50:00,32.48,32.54,32.48,32.51,40400.0,32.48,32.54,32.48,32.51,40400.0
2010-02-08 13:00:00,32.5,32.5,32.41,32.42,74300.0,32.5,32.5,32.41,32.42,74300.0
2010-02-08 13:10:00,32.43,32.46,32.32,32.35,227000.0,32.43,32.46,32.32,32.35,227000.0
2010-02-08 13:20:00,32.35,32.38,32.32,32.36,105700.0,32.35,32.38,32.32,32.36,105700.0
2010-02-08 13:30:00,32.35,32.37,32.33,32.35,163900.0,32.35,32.37,32.33,32.35,163900.0
2010-02-08 13:40:00,32.36,32.4,32.27,32.27,107100.0,32.36,32.4,32.27,32.27,107100.0
2010-02-08 13:50:00,32.27,32.39,32.26,32.39,69600.0,32.27,32.39,32.26,32.39,69600.0
2010-02-08 14:00:00,32.4,32.45,32.39,32.41,83400.0,32.4,32.45,32.39,32.41,83400.0
2010-02-08 14:10:00,32.4,32.46,32.39,32.41,194100.0,32.4,32.46,32.39,32.41,194100.0
2010-02-08 14:20:00,32.42,32.42,32.32,32.34,225500.0,32.42,32.42,32.32,32.34,225500.0
2010-02-08 14:30:00,32.34,32.38,32.26,32.27,145100.0,32.34,32.38,32.26,32.27,145100.0
2010-02-08 14:40:00,32.27,32.37,32.27,32.33,90900.0,32.27,32.37,32.27,32.33,90900.0
2010-02-08 14:50:00,32.34,32.36,32.25,32.27,71700.0,32.34,32.36,32.25,32.27,71700.0
2010-02-08 15:00:00,32.27,32.31,32.25,32.29,199800.0,32.27,32.31,32.25,32.29,199800.0
2010-02-08 15:10:00,32.29,32.3,32.21,32.21,209400.0,32.29,32.3,32.21,32.21,209400.0
2010-02-08 15:20:00,32.21,32.22,32.12,32.15,315100.0,32.21,32.22,32.12,32.15,315100.0
2010-02-08 15:30:00,32.16,32.2,32.14,32.19,163200.0,32.16,32.2,32.14,32.19,163200.0
2010-02-08 15:40:00,32.18,32.19,32.06,32.07,608500.0,32.18,32.19,32.06,32.07,608500.0
2010-02-08 15:50:00,32.07,32.11,32.02,32.06,734300.0,32.07,32.11,32.02,32.06,734300.0
2010-02-09 09:30:00,32.52,32.66,31.91,32.43,206900.0,32.52,32.66,31.91,32.43,206900.0
2010-02-09 09:40:00,32.43,32.5,32.32,32.39,159200.0,32.43,32.5,32.32,32.39,159200.0
2010-02-09 09:50:00,32.39,32.46,32.32,32.33,211600.0,32.39,32.46,32.32,32.33,211600.0
2010-02-09 10:00:00,32.33,32.43,32.27,32.4,191100.0,32.33,32.43,32.27,32.4,191100.0
2010-02-09 10:10:00,32.4,32.55,32.34,32.5,153100.0,32.4,32.55,32.34,32.5,153100.0
2010-02-09 10:20:00,32.49,32.53,32.45,32.46,74100.0,32.49,32.53,32.45,32.46,74100.0
2010-02-09 10:30:00,32.46,32.5,32.33,32.35,141700.0,32.46,32.5,32.33,32.35,141700.0
2010-02-09 10:40:00,32.35,32.39,32.3,32.35,200500.0,32.35,32.39,32.3,32.35,200500.0
2010-02-09 10:50:00,32.34,32.39,32.27,32.28,126800.0,32.34,32.39,32.27,32.28,126800.0
2010-02-09 11:00:00,32.27,32.28,32.08,32.11,309900.0,32.27,32.28,32.08,32.11,309900.0
2010-02-09 11:10:00,32.11,32.25,32.04,32.23,191800.0,32.11,32.25,32.04,32.23,191800.0
2010-02-09 11:20:00,32.23,32.29,32.12,32.13,188200.0,32.23,32.29,32.12,32.13,188200.0
2010-02-09 11:30:00,32.14,32.38,32.07,32.34,470400.0,32.14,32.38,32.07,32.34,470400.0
2010-02-09 11:40:00,32.35,32.38,32.19,32.33,303200.0,32.35,32.38,32.19,32.33,303200.0
2010-02-09 11:50:00,32.32,32.49,32.31,32.41,170800.0,32.32,32.49,32.31,32.41,170800.0
2010-02-09 12:00:00,32.42,32.47,32.35,32.46,194100.0,32.42,32.47,32.35,32.46,194100.0
2010-02-09 12:10:00,32.46,32.61,32.45,32.6,191000.0,32.46,32.61,32.45,32.6,191000.0
2010-02-09 12:20:00,32.6,32.64,32.58,32.62,109100.0,32.6,32.64,32.58,32.62,109100.0
2010-02-09 12:30:00,32.62,32.65,32.54,32.55,139100.0,32.62,32.65,32.54,32.55,139100.0
2010-02-09 12:40:00,32.55,32.57,32.28,32.39,450000.0,32.55,32.57,32.28,32.39,450000.0
2010-02-09 12:50:00,32.38,32.48,32.36,32.42,134000.0,32.38,32.48,32.36,32.42,134000.0
2010-02-09 13:00:00,32.42,32.51,32.4,32.43,100600.0,32.42,32.51,32.4,32.43,100600.0
2010-02-09 13:10:00,32.43,32.44,32.35,32.36,75500.0,32.43,32.44,32.35,32.36,75500.0
2010-02-09 13:20:00,32.35,32.41,32.33,32.36,142000.0,32.35,32.41,32.33,32.36,142000.0
2010-02-09 13:30:00,32.36,32.4,32.28,32.4,156100.0,32.36,32.4,32.28,32.4,156100.0
2010-02-09 13:40:00,32.4,32.57,32.36,32.53,196300.0,32.4,32.57,32.36,32.53,196300.0
2010-02-09 13:50:00,32.53,32.59,32.51,32.51,182100.0,32.53,32.59,32.51,32.51,182100.0
2010-02-09 14:00:00,32.52,32.53,32.45,32.45,94900.0,32.52,32.53,32.45,32.45,94900.0
2010-02-09 14:10:00,32.46,32.48,32.37,32.38,86100.0,32.46,32.48,32.37,32.38,86100.0
2010-02-09 14:20:00,32.38,32.46,32.37,32.4,97700.0,32.38,32.46,32.37,32.4,97700.0
2010-02-09 14:30:00,32.4,32.5,32.39,32.44,93000.0,32.4,32.5,32.39,32.44,93000.0
2010-02-09 14:40:00,32.44,32.46,32.31,32.36,254800.0,32.44,32.46,32.31,32.36,254800.0
2010-02-09 14:50:00,32.38,32.45,32.35,32.4,173000.0,32.38,32.45,32.35,32.4,173000.0
2010-02-09 15:00:00,32.39,32.43,32.35,32.36,245300.0,32.39,32.43,32.35,32.36,245300.0
2010-02-09 15:10:00,32.36,32.43,32.34,32.4,271900.0,32.36,32.43,32.34,32.4,271900.0
2010-02-09 15:20:00,32.41,32.5,32.4,32.44,279400.0,32.41,32.5,32.4,32.44,279400.0
2010-02-09 15:30:00,32.44,32.49,32.43,32.44,114300.0,32.44,32.49,32.43,32.44,114300.0
2010-02-09 15:40:00,32.44,32.45,32.32,32.34,280400.0,32.44,32.45,32.32,32.34,280400.0
2010-02-09 15:50:00,32.34,32.37,32.24,32.3,545700.0,32.34,32.37,32.24,32.3,545700.0
2010-02-10 09:30:00,33.49,33.55,33.1,33.21,657600.0,33.49,33.55,33.1,33.21,657600.0
2010-02-10 09:40:00,33.22,33.43,33.13,33.33,594400.0,33.22,33.43,33.13,33.33,594400.0
2010-02-10 09:50:00,33.32,33.34,33.03,33.08,359000.0,33.32,33.34,33.03,33.08,359000.0
2010-02-10 10:00:00,33.07,33.09,32.76,32.83,626800.0,33.07,33.09,32.76,32.83,626800.0
2010-02-10 10:10:00,32.83,32.91,32.68,32.73,554400.0,32.83,32.91,32.68,32.73,554400.0
2010-02-10 10:20:00,32.74,32.78,32.57,32.63,536200.0,32.74,32.78,32.57,32.63,536200.0
2010-02-10 10:30:00,32.65,32.71,32.57,32.71,308700.0,32.65,32.71,32.57,32.71,308700.0
2010-02-10 10:40:00,32.71,32.83,32.71,32.75,461200.0,32.71,32.83,32.71,32.75,461200.0
2010-02-10 10:50:00,32.74,32.91,32.73,32.81,318200.0,32.74,32.91,32.73,32.81,318200.0
2010-02-10 11:00:00,32.81,32.82,32.64,32.73,175000.0,32.81,32.82,32.64,32.73,175000.0
2010-02-10 11:10:00,32.73,32.76,32.63,32.72,202400.0,32.73,32.76,32.63,32.72,202400.0
2010-02-10 11:20:00,32.73,32.89,32.72,32.83,200900.0,32.73,32.89,32.72,32.83,200900.0
2010-02-10 11:30:00,32.82,32.91,32.77,32.78,175500.0,32.82,32.91,32.77,32.78,175500.0
2010-02-10 11:40:00,32.78,32.8,32.7,32.74,75200.0,32.78,32.8,32.7,32.74,75200.0
2010-02-10 11:50:00,32.74,32.79,32.71,32.75,113300.0,32.74,32.79,32.71,32.75,113300.0
2010-02-10 12:00:00,32.75,32.82,32.71,32.81,88400.0,32.75,32.82,32.71,32.81,88400.0
2010-02-10 12:10:00,32.81,32.83,32.74,32.79,99200.0,32.81,32.83,32.74,32.79,99200.0
2010-02-10 12:20:00,32.79,32.95,32.79,32.95,136900.0,32.79,32.95,32.79,32.95,136900.0
2010-02-10 12:30:00,32.95,33.01,32.88,32.92,120300.0,32.95,33.01,32.88,32.92,120300.0
2010-02-10 12:40:00,32.92,32.98,32.91,32.95,49100.0,32.92,32.98,32.91,32.95,49100.0
2010-02-10 12:50:00,32.95,32.99,32.93,32.95,66100.0,32.95,32.99,32.93,32.95,66100.0
2010-02-10 13:00:00,32.94,33.03,32.92,32.96,154700.0,32.94,33.03,32.92,32.96,154700.0
2010-02-10 13:10:00,32.96,33.04,32.96,33.03,145300.0,32.96,33.04,32.96,33.03,145300.0
2010-02-10 13:20:00,33.03,33.08,33.0,33.08,100000.0,33.03,33.08,33.0,33.08,100000.0
2010-02-10 13:30:00,33.07,33.08,33.0,33.04,141300.0,33.07,33.08,33.0,33.04,141300.0
2010-02-10 13:40:00,33.03,33.07,32.99,33.06,202400.0,33.03,33.07,32.99,33.06,202400.0
2010-02-10 13:50:00,33.06,33.1,33.0,33.03,132500.0,33.06,33.1,33.0,33.03,132500.0
2010-02-10 14:00:00,33.03,33.06,33.03,33.05,52700.0,33.03,33.06,33.03,33.05,52700.0
2010-02-10 14:10:00,33.04,33.05,32.99,33.04,117100.0,33.04,33.05,32.99,33.04,117100.0
2010-02-10 14:20:00,33.05,33.05,32.96,33.0,115100.0,33.05,33.05,32.96,33.0,115100.0
2010-02-10 14:30:00,33.0,33.0,32.89,32.93,149700.0,33.0,33.0,32.89,32.93,149700.0
2010-02-10 14:40:00,32.93,32.93,32.88,32.9,75500.0,32.93,32.93,32.88,32.9,75500.0
2010-02-10 14:50:00,32.9,32.91,32.85,32.87,132700.0,32.9,32.91,32.85,32.87,132700.0
2010-02-10 15:00:00,32.88,32.91,32.86,32.88,106500.0,32.88,32.91,32.86,32.88,106500.0
2010-02-10 15:10:00,32.89,32.94,32.86,32.88,113400.0,32.89,32.94,32.86,32.88,113400.0
2010-02-10 15:20:00,32.88,32.9,32.87,32.9,102200.0,32.88,32.9,32.87,32.9,102200.0
2010-02-10 15:30:00,32.89,32.9,32.75,32.78,219300.0,32.89,32.9,32.75,32.78,219300.0
2010-02-10 15:40:00,32.78,32.78,32.75,32.76,216400.0,32.78,32.78,32.75,32.76,216400.0
2010-02-10 15:50:00,32.76,32.81,32.76,32.76,654000.0,32.76,32.81,32.76,32.76,654000.0
2010-02-11 09:30:00,32.61,32.74,32.36,32.48,178400.0,32.61,32.74,32.36,32.48,178400.0
2010-02-11 09:40:00,32.47,32.51,32.28,32.31,194200.0,32.47,32.51,32.28,32.31,194200.0
2010-02-11 09:50:00,32.31,32.39,32.3,32.35,158200.0,32.31,32.39,32.3,32.35,158200.0
2010-02-11 10:00:00,32.34,32.48,32.3,32.41,154500.0,32.34,32.48,32.3,32.41,154500.0
2010-02-11 10:10:00,32.42,32.63,32.42,32.48,99000.0,32.42,32.63,32.42,32.48,99000.0
2010-02-11 10:20:00,32.48,32.56,32.46,32.54,109500.0,32.48,32.56,32.46,32.54,109500.0
2010-02-11 10:30:00,32.52,32.54,32.42,32.46,147100.0,32.52,32.54,32.42,32.46,147100.0
2010-02-11 10:40:00,32.44,32.56,32.4,32.53,95800.0,32.44,32.56,32.4,32.53,95800.0
2010-02-11 10:50:00,32.52,32.53,32.43,32.43,102700.0,32.52,32.53,32.43,32.43,102700.0
2010-02-11 11:00:00,32.44,32.53,32.43,32.5,135800.0,32.44,32.53,32.43,32.5,135800.0
2010-02-11 11:10:00,32.5,32.62,32.5,32.55,118500.0,32.5,32.62,32.5,32.55,118500.0
2010-02-11 11:20:00,32.55,32.8,32.54,32.76,137900.0,32.55,32.8,32.54,32.76,137900.0
2010-02-11 11:30:00,32.77,32.83,32.75,32.77,91500.0,32.77,32.83,32.75,32.77,91500.0
2010-02-11 11:40:00,32.77,32.95,32.74,32.94,179300.0,32.77,32.95,32.74,32.94,179300.0
2010-02-11 11:50:00,32.95,33.0,32.94,32.98,129900.0,32.95,33.0,32.94,32.98,129900.0
2010-02-11 12:00:00,32.98,33.11,32.97,33.11,97600.0,32.98,33.11,32.97,33.11,97600.0
2010-02-11 12:10:00,33.12,33.16,33.05,33.11,151900.0,33.12,33.16,33.05,33.11,151900.0
2010-02-11 12:20:00,33.11,33.13,32.96,33.01,244800.0,33.11,33.13,32.96,33.01,244800.0
2010-02-11 12:30:00,33.02,33.05,32.86,32.86,222300.0,33.02,33.05,32.86,32.86,222300.0
2010-02-11 12:40:00,32.87,32.9,32.83,32.88,142900.0,32.87,32.9,32.83,32.88,142900.0
2010-02-11 12:50:00,32.87,32.88,32.78,32.82,151000.0,32.87,32.88,32.78,32.82,151000.0
2010-02-11 13:00:00,32.82,32.87,32.72,32.87,363300.0,32.82,32.87,32.72,32.87,363300.0
2010-02-11 13:10:00,32.87,32.91,32.8,32.82,312700.0,32.87,32.91,32.8,32.82,312700.0
2010-02-11 13:20:00,32.81,32.82,32.76,32.79,474100.0,32.81,32.82,32.76,32.79,474100.0
2010-02-11 13:30:00,32.8,32.87,32.79,32.8,255500.0,32.8,32.87,32.79,32.8,255500.0
2010-02-11 13:40:00,32.79,32.81,32.75,32.75,146700.0,32.79,32.81,32.75,32.75,146700.0
2010-02-11 13:50:00,32.75,32.82,32.71,32.79,124300.0,32.75,32.82,32.71,32.79,124300.0
2010-02-11 14:00:00,32.8,32.81,32.76,32.79,150800.0,32.8,32.81,32.76,32.79,150800.0
2010-02-11 14:10:00,32.78,32.79,32.71,32.79,154500.0,32.78,32.79,32.71,32.79,154500.0
2010-02-11 14:20:00,32.79,32.79,32.73,32.74,248000.0,32.79,32.79,32.73,32.74,248000.0
2010-02-11 14:30:00,32.74,32.77,32.71,32.74,722100.0,32.74,32.77,32.71,32.74,722100.0
2010-02-11 14:40:00,32.73,32.78,32.7,32.72,543900.0,32.73,32.78,32.7,32.72,543900.0
2010-02-11 14:50:00,32.72,32.76,32.62,32.64,231200.0,32.72,32.76,32.62,32.64,231200.0
2010-02-11 15:00:00,32.63,32.66,32.58,32.65,163900.0,32.63,32.66,32.58,32.65,163900.0
2010-02-11 15:10:00,32.65,32.69,32.61,32.68,230200.0,32.65,32.69,32.61,32.68,230200.0
2010-02-11 15:20:00,32.69,32.69,32.56,32.58,263300.0,32.69,32.69,32.56,32.58,263300.0
2010-02-11 15:30:00,32.58,32.65,32.54,32.61,543500.0,32.58,32.65,32.54,32.61,543500.0
2010-02-11 15:40:00,32.61,32.66,32.58,32.62,339400.0,32.61,32.66,32.58,32.62,339400.0
2010-02-11 15:50:00,32.62,32.68,32.61,32.63,912400.0,32.62,32.68,32.61,32.63,912400.0
2010-02-12 09:30:00,32.26,32.28,32.04,32.1,246500.0,32.26,32.28,32.04,32.1,246500.0
2010-02-12 09:40:00,32.12,32.19,32.02,32.14,613100.0,32.12,32.19,32.02,32.14,613100.0
2010-02-12 09:50:00,32.14,32.18,32.09,32.1,449400.0,32.14,32.18,32.09,32.1,449400.0
2010-02-12 10:00:00,32.1,32.1,31.95,32.05,443100.0,32.1,32.1,31.95,32.05,443100.0
2010-02-12 10:10:00,32.05,32.08,31.92,32.02,350700.0,32.05,32.08,31.92,32.02,350700.0
2010-02-12 10:20:00,32.02,32.11,31.96,32.09,250100.0,32.02,32.11,31.96,32.09,250100.0
2010-02-12 10:30:00,32.09,32.11,31.94,31.96,202800.0,32.09,32.11,31.94,31.96,202800.0
2010-02-12 10:40:00,31.96,32.08,31.96,32.05,458000.0,31.96,32.08,31.96,32.05,458000.0
2010-02-12 10:50:00,32.06,32.09,32.01,32.02,296200.0,32.06,32.09,32.01,32.02,296200.0
2010-02-12 11:00:00,32.01,32.02,31.94,32.01,191700.0,32.01,32.02,31.94,32.01,191700.0
2010-02-12 11:10:00,32.0,32.1,31.99,32.03,456700.0,32.0,32.1,31.99,32.03,456700.0
2010-02-12 11:20:00,32.02,32.05,31.98,31.99,899100.0,32.02,32.05,31.98,31.99,899100.0
2010-02-12 11:30:00,31.99,31.99,31.86,31.86,214200.0,31.99,31.99,31.86,31.86,214200.0
2010-02-12 11:40:00,31.87,31.87,31.79,31.8,286100.0,31.87,31.87,31.79,31.8,286100.0
2010-02-12 11:50:00,31.8,31.88,31.79,31.85,329900.0,31.8,31.88,31.79,31.85,329900.0
2010-02-12 12:00:00,31.85,31.86,31.78,31.79,433400.0,31.85,31.86,31.78,31.79,433400.0
2010-02-12 12:10:00,31.79,31.82,31.77,31.79,737500.0,31.79,31.82,31.77,31.79,737500.0
2010-02-12 12:20:00,31.79,31.81,31.74,31.78,328900.0,31.79,31.81,31.74,31.78,328900.0
2010-02-12 12:30:00,31.78,31.78,31.74,31.75,313000.0,31.78,31.78,31.74,31.75,313000.0
2010-02-12 12:40:00,31.75,31.75,31.69,31.73,184400.0,31.75,31.75,31.69,31.73,184400.0
2010-02-12 12:50:00,31.72,31.73,31.61,31.61,182000.0,31.72,31.73,31.61,31.61,182000.0
2010-02-12 13:00:00,31.61,31.64,31.57,31.63,249900.0,31.61,31.64,31.57,31.63,249900.0
2010-02-12 13:10:00,31.64,31.64,31.45,31.49,313600.0,31.64,31.64,31.45,31.49,313600.0
2010-02-12 13:20:00,31.48,31.54,31.42,31.53,207900.0,31.48,31.54,31.42,31.53,207900.0
2010-02-12 13:30:00,31.53,31.57,31.48,31.55,196500.0,31.53,31.57,31.48,31.55,196500.0
2010-02-12 13:40:00,31.54,31.63,31.49,31.57,559400.0,31.54,31.63,31.49,31.57,559400.0
2010-02-12 13:50:00,31.57,31.59,31.5,31.53,234000.0,31.57,31.59,31.5,31.53,234000.0
2010-02-12 14:00:00,31.53,31.66,31.5,31.63,371100.0,31.53,31.66,31.5,31.63,371100.0
2010-02-12 14:10:00,31.64,31.68,31.62,31.62,225900.0,31.64,31.68,31.62,31.62,225900.0
2010-02-12 14:20:00,31.63,31.66,31.6,31.64,235500.0,31.63,31.66,31.6,31.64,235500.0
2010-02-12 14:30:00,31.64,31.68,31.57,31.57,298300.0,31.64,31.68,31.57,31.57,298300.0
2010-02-12 14:40:00,31.57,31.58,31.52,31.52,177700.0,31.57,31.58,31.52,31.52,177700.0
2010-02-12 14:50:00,31.52,31.53,31.48,31.48,203100.0,31.52,31.53,31.48,31.48,203100.0
2010-02-12 15:00:00,31.48,31.48,31.41,31.45,385500.0,31.48,31.48,31.41,31.45,385500.0
2010-02-12 15:10:00,31.45,31.45,31.37,31.4,452400.0,31.45,31.45,31.37,31.4,452400.0
2010-02-12 15:20:00,31.39,31.43,31.35,31.35,304000.0,31.39,31.43,31.35,31.35,304000.0
2010-02-12 15:30:00,31.35,31.37,31.32,31.35,628700.0,31.35,31.37,31.32,31.35,628700.0
2010-02-12 15:40:00,31.34,31.35,31.28,31.34,861700.0,31.34,31.35,31.28,31.34,861700.0
2010-02-12 15:50:00,31.34,31.49,31.33,31.47,1305000.0,31.34,31.49,31.33,31.47,1305000.0
2010-02-16 09:30:00,31.52,31.67,31.28,31.61,283000.0,31.52,31.67,31.28,31.61,283000.0
2010-02-16 09:40:00,31.61,31.65,31.46,31.53,237400.0,31.61,31.65,31.46,31.53,237400.0
2010-02-16 09:50:00,31.54,31.72,31.51,31.72,195200.0,31.54,31.72,31.51,31.72,195200.0
2010-02-16 10:00:00,31.72,31.76,31.46,31.48,358000.0,31.72,31.76,31.46,31.48,358000.0
2010-02-16 10:10:00,31.47,31.55,31.41,31.53,470800.0,31.47,31.55,31.41,31.53,470800.0
2010-02-16 10:20:00,31.54,31.58,31.47,31.53,244700.0,31.54,31.58,31.47,31.53,244700.0
2010-02-16 10:30:00,31.53,31.61,31.49,31.55,415900.0,31.53,31.61,31.49,31.55,415900.0
2010-02-16 10:40:00,31.55,31.58,31.49,31.52,292600.0,31.55,31.58,31.49,31.52,292600.0
2010-02-16 10:50:00,31.52,31.54,31.41,31.41,286500.0,31.52,31.54,31.41,31.41,286500.0
2010-02-16 11:00:00,31.42,31.5,31.41,31.48,287500.0,31.42,31.5,31.41,31.48,287500.0
2010-02-16 11:10:00,31.48,31.53,31.36,31.53,268900.0,31.48,31.53,31.36,31.53,268900.0
2010-02-16 11:20:00,31.53,31.71,31.52,31.7,213200.0,31.53,31.71,31.52,31.7,213200.0
2010-02-16 11:30:00,31.7,31.72,31.5,31.72,322500.0,31.7,31.72,31.5,31.72,322500.0
2010-02-16 11:40:00,31.72,31.77,31.66,31.66,249300.0,31.72,31.77,31.66,31.66,249300.0
2010-02-16 11:50:00,31.66,31.72,31.64,31.7,314900.0,31.66,31.72,31.64,31.7,314900.0
2010-02-16 12:00:00,31.7,31.7,31.64,31.68,139900.0,31.7,31.7,31.64,31.68,139900.0
2010-02-16 12:10:00,31.68,31.69,31.62,31.64,145500.0,31.68,31.69,31.62,31.64,145500.0
2010-02-16 12:20:00,31.65,31.72,31.64,31.71,136500.0,31.65,31.72,31.64,31.71,136500.0
2010-02-16 12:30:00,31.7,31.71,31.63,31.65,127700.0,31.7,31.71,31.63,31.65,127700.0
2010-02-16 12:40:00,31.65,31.73,31.62,31.73,85700.0,31.65,31.73,31.62,31.73,85700.0
2010-02-16 12:50:00,31.73,31.77,31.71,31.77,108500.0,31.73,31.77,31.71,31.77,108500.0
2010-02-16 13:00:00,31.76,31.77,31.7,31.71,100900.0,31.76,31.77,31.7,31.71,100900.0
2010-02-16 13:10:00,31.71,31.75,31.69,31.75,133600.0,31.71,31.75,31.69,31.75,133600.0
2010-02-16 13:20:00,31.75,31.75,31.72,31.75,55500.0,31.75,31.75,31.72,31.75,55500.0
2010-02-16 13:30:00,31.75,31.76,31.72,31.75,169500.0,31.75,31.76,31.72,31.75,169500.0
2010-02-16 13:40:00,31.75,31.8,31.75,31.8,97100.0,31.75,31.8,31.75,31.8,97100.0
2010-02-16 13:50:00,31.79,31.82,31.79,31.8,85500.0,31.79,31.82,31.79,31.8,85500.0
2010-02-16 14:00:00,31.8,31.8,31.75,31.77,76500.0,31.8,31.8,31.75,31.77,76500.0
2010-02-16 14:10:00,31.77,31.78,31.74,31.75,87800.0,31.77,31.78,31.74,31.75,87800.0
2010-02-16 14:20:00,31.75,31.81,31.74,31.8,191600.0,31.75,31.81,31.74,31.8,191600.0
2010-02-16 14:30:00,31.81,31.81,31.75,31.75,96200.0,31.81,31.81,31.75,31.75,96200.0
2010-02-16 14:40:00,31.75,31.78,31.73,31.76,105500.0,31.75,31.78,31.73,31.76,105500.0
2010-02-16 14:50:00,31.76,31.83,31.75,31.78,118700.0,31.76,31.83,31.75,31.78,118700.0
2010-02-16 15:00:00,31.78,31.82,31.78,31.79,121700.0,31.78,31.82,31.78,31.79,121700.0
2010-02-16 15:10:00,31.78,31.79,31.75,31.75,315800.0,31.78,31.79,31.75,31.75,315800.0
2010-02-16 15:20:00,31.75,31.82,31.75,31.8,182100.0,31.75,31.82,31.75,31.8,182100.0
2010-02-16 15:30:00,31.8,31.87,31.8,31.86,187000.0,31.8,31.87,31.8,31.86,187000.0
2010-02-16 15:40:00,31.85,31.87,31.84,31.86,152000.0,31.85,31.87,31.84,31.86,152000.0
2010-02-16 15:50:00,31.86,31.86,31.81,31.81,745300.0,31.86,31.86,31.81,31.81,745300.0
2010-02-17 09:30:00,32.19,32.26,32.02,32.03,381600.0,32.19,32.26,32.02,32.03,381600.0
2010-02-17 09:40:00,32.08,32.1,31.96,32.07,593300.0,32.08,32.1,31.96,32.07,593300.0
2010-02-17 09:50:00,32.08,32.08,31.97,32.06,458100.0,32.08,32.08,31.97,32.06,458100.0
2010-02-17 10:00:00,32.06,32.23,32.06,32.21,265600.0,32.06,32.23,32.06,32.21,265600.0
2010-02-17 10:10:00,32.21,32.39,32.2,32.33,341400.0,32.21,32.39,32.2,32.33,341400.0
2010-02-17 10:20:00,32.34,32.37,32.27,32.36,166800.0,32.34,32.37,32.27,32.36,166800.0
2010-02-17 10:30:00,32.36,32.42,32.29,32.29,298900.0,32.36,32.42,32.29,32.29,298900.0
2010-02-17 10:40:00,32.3,32.34,32.27,32.32,583400.0,32.3,32.34,32.27,32.32,583400.0
2010-02-17 10:50:00,32.32,32.35,32.28,32.32,242700.0,32.32,32.35,32.28,32.32,242700.0
2010-02-17 11:00:00,32.32,32.33,32.26,32.28,175100.0,32.32,32.33,32.26,32.28,175100.0
2010-02-17 11:10:00,32.29,32.31,32.25,32.3,130000.0,32.29,32.31,32.25,32.3,130000.0
2010-02-17 11:20:00,32.3,32.32,32.23,32.24,241300.0,32.3,32.32,32.23,32.24,241300.0
2010-02-17 11:30:00,32.25,32.25,32.17,32.22,124800.0,32.25,32.25,32.17,32.22,124800.0
2010-02-17 11:40:00,32.22,32.24,32.17,32.24,146600.0,32.22,32.24,32.17,32.24,146600.0
2010-02-17 11:50:00,32.24,32.26,32.21,32.24,130200.0,32.24,32.26,32.21,32.24,130200.0
2010-02-17 12:00:00,32.23,32.31,32.23,32.27,135400.0,32.23,32.31,32.23,32.27,135400.0
2010-02-17 12:10:00,32.28,32.33,32.23,32.33,138400.0,32.28,32.33,32.23,32.33,138400.0
2010-02-17 12:20:00,32.33,32.33,32.21,32.22,76900.0,32.33,32.33,32.21,32.22,76900.0
2010-02-17 12:30:00,32.22,32.23,32.16,32.16,79100.0,32.22,32.23,32.16,32.16,79100.0
2010-02-17 12:40:00,32.16,32.18,32.13,32.18,78200.0,32.16,32.18,32.13,32.18,78200.0
2010-02-17 12:50:00,32.17,32.2,32.17,32.19,51800.0,32.17,32.2,32.17,32.19,51800.0
2010-02-17 13:00:00,32.2,32.24,32.19,32.24,69400.0,32.2,32.24,32.19,32.24,69400.0
2010-02-17 13:10:00,32.25,32.26,32.23,32.24,71600.0,32.25,32.26,32.23,32.24,71600.0
2010-02-17 13:20:00,32.25,32.25,32.24,32.25,43800.0,32.25,32.25,32.24,32.25,43800.0
2010-02-17 13:30:00,32.25,32.26,32.24,32.25,149400.0,32.25,32.26,32.24,32.25,149400.0
2010-02-17 13:40:00,32.25,32.25,32.22,32.22,78500.0,32.25,32.25,32.22,32.22,78500.0
2010-02-17 13:50:00,32.22,32.27,32.22,32.26,139700.0,32.22,32.27,32.22,32.26,139700.0
2010-02-17 14:00:00,32.26,32.3,32.2,32.3,184600.0,32.26,32.3,32.2,32.3,184600.0
2010-02-17 14:10:00,32.3,32.34,32.21,32.22,123400.0,32.3,32.34,32.21,32.22,123400.0
2010-02-17 14:20:00,32.22,32.22,32.17,32.2,307200.0,32.22,32.22,32.17,32.2,307200.0
2010-02-17 14:30:00,32.2,32.21,32.19,32.21,131900.0,32.2,32.21,32.19,32.21,131900.0
2010-02-17 14:40:00,32.21,32.33,32.2,32.33,478900.0,32.21,32.33,32.2,32.33,478900.0
2010-02-17 14:50:00,32.33,32.34,32.28,32.33,278900.0,32.33,32.34,32.28,32.33,278900.0
2010-02-17 15:00:00,32.34,32.37,32.32,32.35,212100.0,32.34,32.37,32.32,32.35,212100.0
2010-02-17 15:10:00,32.35,32.43,32.34,32.39,357300.0,32.35,32.43,32.34,32.39,357300.0
2010-02-17 15:20:00,32.4,32.4,32.33,32.37,329800.0,32.4,32.4,32.33,32.37,329800.0
2010-02-17 15:30:00,32.37,32.37,32.31,32.35,268700.0,32.37,32.37,32.31,32.35,268700.0
2010-02-17 15:40:00,32.35,32.35,32.28,32.28,338900.0,32.35,32.35,32.28,32.28,338900.0
2010-02-17 15:50:00,32.28,32.35,32.27,32.34,479600.0,32.28,32.35,32.27,32.34,479600.0
2010-02-18 09:30:00,32.51,32.74,32.47,32.61,380400.0,32.51,32.74,32.47,32.61,380400.0
2010-02-18 09:40:00,32.62,32.66,32.55,32.59,324000.0,32.62,32.66,32.55,32.59,324000.0
2010-02-18 09:50:00,32.59,32.73,32.58,32.68,167800.0,32.59,32.73,32.58,32.68,167800.0
2010-02-18 10:00:00,32.68,32.91,32.68,32.9,746300.0,32.68,32.91,32.68,32.9,746300.0
2010-02-18 10:10:00,32.9,33.0,32.88,32.99,410500.0,32.9,33.0,32.88,32.99,410500.0
2010-02-18 10:20:00,32.99,32.99,32.87,32.87,269200.0,32.99,32.99,32.87,32.87,269200.0
2010-02-18 10:30:00,32.88,32.9,32.82,32.9,244500.0,32.88,32.9,32.82,32.9,244500.0
2010-02-18 10:40:00,32.9,32.93,32.85,32.92,205600.0,32.9,32.93,32.85,32.92,205600.0
2010-02-18 10:50:00,32.92,33.04,32.91,33.01,222400.0,32.92,33.04,32.91,33.01,222400.0
2010-02-18 11:00:00,33.01,33.02,32.97,32.97,192600.0,33.01,33.02,32.97,32.97,192600.0
2010-02-18 11:10:00,32.97,32.98,32.97,32.97,98800.0,32.97,32.98,32.97,32.97,98800.0
2010-02-18 11:20:00,32.97,32.98,32.95,32.95,126500.0,32.97,32.98,32.95,32.95,126500.0
2010-02-18 11:30:00,32.94,32.95,32.86,32.93,188600.0,32.94,32.95,32.86,32.93,188600.0
2010-02-18 11:40:00,32.93,32.98,32.92,32.95,112200.0,32.93,32.98,32.92,32.95,112200.0
2010-02-18 11:50:00,32.95,32.95,32.89,32.9,80000.0,32.95,32.95,32.89,32.9,80000.0
2010-02-18 12:00:00,32.9,32.9,32.84,32.87,161900.0,32.9,32.9,32.84,32.87,161900.0
2010-02-18 12:10:00,32.87,32.9,32.85,32.9,139900.0,32.87,32.9,32.85,32.9,139900.0
2010-02-18 12:20:00,32.9,32.92,32.88,32.91,196100.0,32.9,32.92,32.88,32.91,196100.0
2010-02-18 12:30:00,32.91,32.92,32.84,32.84,80500.0,32.91,32.92,32.84,32.84,80500.0
2010-02-18 12:40:00,32.84,32.85,32.8,32.81,80400.0,32.84,32.85,32.8,32.81,80400.0
2010-02-18 12:50:00,32.8,32.81,32.76,32.76,61500.0,32.8,32.81,32.76,32.76,61500.0
2010-02-18 13:00:00,32.77,32.79,32.75,32.78,69800.0,32.77,32.79,32.75,32.78,69800.0
2010-02-18 13:10:00,32.78,32.85,32.78,32.83,81400.0,32.78,32.85,32.78,32.83,81400.0
2010-02-18 13:20:00,32.83,32.87,32.8,32.87,153400.0,32.83,32.87,32.8,32.87,153400.0
2010-02-18 13:30:00,32.86,32.91,32.85,32.89,111800.0,32.86,32.91,32.85,32.89,111800.0
2010-02-18 13:40:00,32.9,32.95,32.89,32.95,74200.0,32.9,32.95,32.89,32.95,74200.0
2010-02-18 13:50:00,32.94,33.01,32.94,33.0,135300.0,32.94,33.01,32.94,33.0,135300.0
2010-02-18 14:00:00,33.0,33.01,32.9,33.01,292100.0,33.0,33.01,32.9,33.01,292100.0
2010-02-18 14:10:00,33.01,33.15,33.0,33.15,418400.0,33.01,33.15,33.0,33.15,418400.0
2010-02-18 14:20:00,33.15,33.16,33.1,33.13,223800.0,33.15,33.16,33.1,33.13,223800.0
2010-02-18 14:30:00,33.13,33.24,33.11,33.22,274200.0,33.13,33.24,33.11,33.22,274200.0
2010-02-18 14:40:00,33.22,33.24,33.18,33.24,178200.0,33.22,33.24,33.18,33.24,178200.0
2010-02-18 14:50:00,33.23,33.25,33.2,33.23,314300.0,33.23,33.25,33.2,33.23,314300.0
2010-02-18 15:00:00,33.23,33.23,33.15,33.18,317700.0,33.23,33.23,33.15,33.18,317700.0
2010-02-18 15:10:00,33.19,33.22,33.18,33.21,204700.0,33.19,33.22,33.18,33.21,204700.0
2010-02-18 15:20:00,33.2,33.28,33.2,33.28,263100.0,33.2,33.28,33.2,33.28,263100.0
2010-02-18 15:30:00,33.28,33.3,33.24,33.26,474900.0,33.28,33.3,33.24,33.26,474900.0
2010-02-18 15:40:00,33.26,33.33,33.26,33.3,400800.0,33.26,33.33,33.26,33.3,400800.0
2010-02-18 15:50:00,33.31,33.31,33.23,33.24,650200.0,33.31,33.31,33.23,33.24,650200.0
2010-02-19 09:30:00,33.84,34.0,33.68,33.99,1447000.0,33.84,34.0,33.68,33.99,1447000.0
2010-02-19 09:40:00,33.99,34.05,33.83,33.84,744300.0,33.99,34.05,33.83,33.84,744300.0
2010-02-19 09:50:00,33.84,33.84,33.56,33.6,356900.0,33.84,33.84,33.56,33.6,356900.0
2010-02-19 10:00:00,33.61,33.66,33.58,33.64,205200.0,33.61,33.66,33.58,33.64,205200.0
2010-02-19 10:10:00,33.65,33.67,33.6,33.65,308100.0,33.65,33.67,33.6,33.65,308100.0
2010-02-19 10:20:00,33.65,33.77,33.65,33.7,258200.0,33.65,33.77,33.65,33.7,258200.0
2010-02-19 10:30:00,33.7,33.74,33.65,33.72,159500.0,33.7,33.74,33.65,33.72,159500.0
2010-02-19 10:40:00,33.71,33.83,33.68,33.73,255900.0,33.71,33.83,33.68,33.73,255900.0
2010-02-19 10:50:00,33.72,33.81,33.68,33.8,200400.0,33.72,33.81,33.68,33.8,200400.0
2010-02-19 11:00:00,33.8,33.84,33.72,33.74,151800.0,33.8,33.84,33.72,33.74,151800.0
2010-02-19 11:10:00,33.74,33.85,33.73,33.81,302300.0,33.74,33.85,33.73,33.81,302300.0
2010-02-19 11:20:00,33.8,33.92,33.8,33.88,232500.0,33.8,33.92,33.8,33.88,232500.0
2010-02-19 11:30:00,33.88,33.93,33.85,33.88,152400.0,33.88,33.93,33.85,33.88,152400.0
2010-02-19 11:40:00,33.88,33.88,33.83,33.84,204000.0,33.88,33.88,33.83,33.84,204000.0
2010-02-19 11:50:00,33.85,34.0,33.84,33.99,333600.0,33.85,34.0,33.84,33.99,333600.0
2010-02-19 12:00:00,34.0,34.07,33.99,34.05,328700.0,34.0,34.07,33.99,34.05,328700.0
2010-02-19 12:10:00,34.04,34.06,33.94,33.95,141900.0,34.04,34.06,33.94,33.95,141900.0
2010-02-19 12:20:00,33.95,34.12,33.94,34.08,217300.0,33.95,34.12,33.94,34.08,217300.0
2010-02-19 12:30:00,34.09,34.09,33.99,34.0,177200.0,34.09,34.09,33.99,34.0,177200.0
2010-02-19 12:40:00,34.0,34.05,33.99,34.04,112400.0,34.0,34.05,33.99,34.04,112400.0
2010-02-19 12:50:00,34.03,34.1,34.03,34.1,161600.0,34.03,34.1,34.03,34.1,161600.0
2010-02-19 13:00:00,34.1,34.14,34.08,34.08,208100.0,34.1,34.14,34.08,34.08,208100.0
2010-02-19 13:10:00,34.08,34.11,34.05,34.05,214900.0,34.08,34.11,34.05,34.05,214900.0
2010-02-19 13:20:00,34.06,34.09,34.04,34.05,204800.0,34.06,34.09,34.04,34.05,204800.0
2010-02-19 13:30:00,34.05,34.08,34.04,34.08,161300.0,34.05,34.08,34.04,34.08,161300.0
2010-02-19 13:40:00,34.08,34.16,34.07,34.11,277400.0,34.08,34.16,34.07,34.11,277400.0
2010-02-19 13:50:00,34.1,34.11,34.02,34.08,298200.0,34.1,34.11,34.02,34.08,298200.0
2010-02-19 14:00:00,34.07,34.09,33.95,33.97,305100.0,34.07,34.09,33.95,33.97,305100.0
2010-02-19 14:10:00,33.97,34.05,33.96,34.01,200500.0,33.97,34.05,33.96,34.01,200500.0
2010-02-19 14:20:00,34.0,34.04,33.85,34.02,388000.0,34.0,34.04,33.85,34.02,388000.0
2010-02-19 14:30:00,34.02,34.03,33.97,33.98,175500.0,34.02,34.03,33.97,33.98,175500.0
2010-02-19 14:40:00,33.97,33.98,33.9,33.96,280900.0,33.97,33.98,33.9,33.96,280900.0
2010-02-19 14:50:00,33.97,34.03,33.95,34.01,204600.0,33.97,34.03,33.95,34.01,204600.0
2010-02-19 15:00:00,34.0,34.01,33.96,34.0,225600.0,34.0,34.01,33.96,34.0,225600.0
2010-02-19 15:10:00,34.0,34.03,33.89,33.89,358000.0,34.0,34.03,33.89,33.89,358000.0
2010-02-19 15:20:00,33.89,33.95,33.86,33.91,242700.0,33.89,33.95,33.86,33.91,242700.0
2010-02-19 15:30:00,33.91,34.01,33.91,33.95,381800.0,33.91,34.01,33.91,33.95,381800.0
2010-02-19 15:40:00,33.94,34.02,33.94,34.0,628500.0,33.94,34.02,33.94,34.0,628500.0
2010-02-19 15:50:00,34.0,34.01,33.9,33.91,740800.0,34.0,34.01,33.9,33.91,740800.0
2010-02-22 09:30:00,34.21,34.21,33.77,33.81,198200.0,34.21,34.21,33.77,33.81,198200.0
2010-02-22 09:40:00,33.81,33.88,33.72,33.72,221700.0,33.81,33.88,33.72,33.72,221700.0
2010-02-22 09:50:00,33.72,33.75,33.55,33.68,242200.0,33.72,33.75,33.55,33.68,242200.0
2010-02-22 10:00:00,33.68,33.68,33.51,33.58,181600.0,33.68,33.68,33.51,33.58,181600.0
2010-02-22 10:10:00,33.58,33.68,33.58,33.65,142500.0,33.58,33.68,33.58,33.65,142500.0
2010-02-22 10:20:00,33.65,33.81,33.65,33.79,202300.0,33.65,33.81,33.65,33.79,202300.0
2010-02-22 10:30:00,33.79,33.94,33.78,33.92,178800.0,33.79,33.94,33.78,33.92,178800.0
2010-02-22 10:40:00,33.92,33.96,33.9,33.9,123600.0,33.92,33.96,33.9,33.9,123600.0
2010-02-22 10:50:00,33.91,33.98,33.9,33.95,150000.0,33.91,33.98,33.9,33.95,150000.0
2010-02-22 11:00:00,33.96,33.96,33.9,33.91,130000.0,33.96,33.96,33.9,33.91,130000.0
2010-02-22 11:10:00,33.92,33.98,33.9,33.97,123500.0,33.92,33.98,33.9,33.97,123500.0
2010-02-22 11:20:00,33.98,34.01,33.9,33.92,142000.0,33.98,34.01,33.9,33.92,142000.0
2010-02-22 11:30:00,33.91,33.93,33.85,33.86,160500.0,33.91,33.93,33.85,33.86,160500.0
2010-02-22 11:40:00,33.85,33.92,33.85,33.92,62300.0,33.85,33.92,33.85,33.92,62300.0
2010-02-22 11:50:00,33.91,33.92,33.88,33.92,145200.0,33.91,33.92,33.88,33.92,145200.0
2010-02-22 12:00:00,33.92,33.93,33.83,33.83,140200.0,33.92,33.93,33.83,33.83,140200.0
2010-02-22 12:10:00,33.83,33.84,33.77,33.78,71100.0,33.83,33.84,33.77,33.78,71100.0
2010-02-22 12:20:00,33.77,33.8,33.75,33.8,64600.0,33.77,33.8,33.75,33.8,64600.0
2010-02-22 12:30:00,33.8,33.91,33.8,33.91,102400.0,33.8,33.91,33.8,33.91,102400.0
2010-02-22 12:40:00,33.91,33.95,33.9,33.94,73100.0,33.91,33.95,33.9,33.94,73100.0
2010-02-22 12:50:00,33.93,33.95,33.93,33.94,76000.0,33.93,33.95,33.93,33.94,76000.0
2010-02-22 13:00:00,33.95,33.95,33.88,33.88,132300.0,33.95,33.95,33.88,33.88,132300.0
2010-02-22 13:10:00,33.88,33.91,33.87,33.87,94500.0,33.88,33.91,33.87,33.87,94500.0
2010-02-22 13:20:00,33.87,33.88,33.86,33.86,44600.0,33.87,33.88,33.86,33.86,44600.0
2010-02-22 13:30:00,33.86,33.88,33.85,33.87,69000.0,33.86,33.88,33.85,33.87,69000.0
2010-02-22 13:40:00,33.88,33.99,33.87,33.98,172600.0,33.88,33.99,33.87,33.98,172600.0
2010-02-22 13:50:00,33.97,33.98,33.93,33.95,128000.0,33.97,33.98,33.93,33.95,128000.0
2010-02-22 14:00:00,33.95,34.0,33.94,33.95,240600.0,33.95,34.0,33.94,33.95,240600.0
2010-02-22 14:10:00,33.95,33.95,33.92,33.92,91300.0,33.95,33.95,33.92,33.92,91300.0
2010-02-22 14:20:00,33.93,33.97,33.92,33.94,128700.0,33.93,33.97,33.92,33.94,128700.0
2010-02-22 14:30:00,33.93,33.94,33.89,33.89,77000.0,33.93,33.94,33.89,33.89,77000.0
2010-02-22 14:40:00,33.89,33.9,33.85,33.86,89600.0,33.89,33.9,33.85,33.86,89600.0
2010-02-22 14:50:00,33.87,33.89,33.86,33.88,82100.0,33.87,33.89,33.86,33.88,82100.0
2010-02-22 15:00:00,33.89,33.92,33.88,33.91,87500.0,33.89,33.92,33.88,33.91,87500.0
2010-02-22 15:10:00,33.91,33.94,33.91,33.94,86400.0,33.91,33.94,33.91,33.94,86400.0
2010-02-22 15:20:00,33.94,33.94,33.86,33.87,170000.0,33.94,33.94,33.86,33.87,170000.0
2010-02-22 15:30:00,33.86,33.87,33.82,33.83,158500.0,33.86,33.87,33.82,33.83,158500.0
2010-02-22 15:40:00,33.83,33.84,33.71,33.72,278800.0,33.83,33.84,33.71,33.72,278800.0
2010-02-22 15:50:00,33.71,33.73,33.66,33.7,517100.0,33.71,33.73,33.66,33.7,517100.0
2010-02-23 09:30:00,33.68,33.82,33.6,33.63,143000.0,33.68,33.82,33.6,33.63,143000.0
2010-02-23 09:40:00,33.63,33.73,33.6,33.7,176900.0,33.63,33.73,33.6,33.7,176900.0
2010-02-23 09:50:00,33.7,33.74,33.64,33.7,246500.0,33.7,33.74,33.64,33.7,246500.0
2010-02-23 10:00:00,33.71,33.71,33.38,33.44,311700.0,33.71,33.71,33.38,33.44,311700.0
2010-02-23 10:10:00,33.43,33.43,33.24,33.28,269000.0,33.43,33.43,33.24,33.28,269000.0
2010-02-23 10:20:00,33.27,33.34,33.2,33.33,221200.0,33.27,33.34,33.2,33.33,221200.0
2010-02-23 10:30:00,33.32,33.41,33.29,33.35,132400.0,33.32,33.41,33.29,33.35,132400.0
2010-02-23 10:40:00,33.35,33.45,33.35,33.41,162700.0,33.35,33.45,33.35,33.41,162700.0
2010-02-23 10:50:00,33.39,33.55,33.39,33.52,199400.0,33.39,33.55,33.39,33.52,199400.0
2010-02-23 11:00:00,33.52,33.56,33.43,33.45,207100.0,33.52,33.56,33.43,33.45,207100.0
2010-02-23 11:10:00,33.44,33.48,33.43,33.45,128800.0,33.44,33.48,33.43,33.45,128800.0
2010-02-23 11:20:00,33.45,33.47,33.38,33.4,193300.0,33.45,33.47,33.38,33.4,193300.0
2010-02-23 11:30:00,33.39,33.5,33.39,33.45,201900.0,33.39,33.5,33.39,33.45,201900.0
2010-02-23 11:40:00,33.45,33.5,33.4,33.48,203200.0,33.45,33.5,33.4,33.48,203200.0
2010-02-23 11:50:00,33.47,33.49,33.37,33.38,95800.0,33.47,33.49,33.37,33.38,95800.0
2010-02-23 12:00:00,33.38,33.4,33.33,33.34,77100.0,33.38,33.4,33.33,33.34,77100.0
2010-02-23 12:10:00,33.33,33.4,33.33,33.38,191500.0,33.33,33.4,33.33,33.38,191500.0
2010-02-23 12:20:00,33.38,33.38,33.21,33.21,98400.0,33.38,33.38,33.21,33.21,98400.0
2010-02-23 12:30:00,33.21,33.33,33.21,33.33,146300.0,33.21,33.33,33.21,33.33,146300.0
2010-02-23 12:40:00,33.32,33.33,33.27,33.28,49000.0,33.32,33.33,33.27,33.28,49000.0
2010-02-23 12:50:00,33.28,33.36,33.28,33.35,78200.0,33.28,33.36,33.28,33.35,78200.0
2010-02-23 13:00:00,33.35,33.39,33.32,33.35,72000.0,33.35,33.39,33.32,33.35,72000.0
2010-02-23 13:10:00,33.34,33.4,33.34,33.38,74700.0,33.34,33.4,33.34,33.38,74700.0
2010-02-23 13:20:00,33.39,33.5,33.39,33.49,110700.0,33.39,33.5,33.39,33.49,110700.0
2010-02-23 13:30:00,33.49,33.5,33.43,33.46,106100.0,33.49,33.5,33.43,33.46,106100.0
2010-02-23 13:40:00,33.45,33.49,33.41,33.49,186000.0,33.45,33.49,33.41,33.49,186000.0
2010-02-23 13:50:00,33.48,33.57,33.48,33.51,220700.0,33.48,33.57,33.48,33.51,220700.0
2010-02-23 14:00:00,33.51,33.53,33.47,33.52,110100.0,33.51,33.53,33.47,33.52,110100.0
2010-02-23 14:10:00,33.53,33.66,33.52,33.63,286400.0,33.53,33.66,33.52,33.63,286400.0
2010-02-23 14:20:00,33.62,33.64,33.52,33.53,98400.0,33.62,33.64,33.52,33.53,98400.0
2010-02-23 14:30:00,33.52,33.53,33.47,33.49,175800.0,33.52,33.53,33.47,33.49,175800.0
2010-02-23 14:40:00,33.49,33.56,33.47,33.52,111900.0,33.49,33.56,33.47,33.52,111900.0
2010-02-23 14:50:00,33.52,33.63,33.51,33.6,118900.0,33.52,33.63,33.51,33.6,118900.0
2010-02-23 15:00:00,33.59,33.65,33.56,33.56,169700.0,33.59,33.65,33.56,33.56,169700.0
2010-02-23 15:10:00,33.56,33.65,33.53,33.64,145500.0,33.56,33.65,33.53,33.64,145500.0
2010-02-23 15:20:00,33.65,33.66,33.6,33.61,141700.0,33.65,33.66,33.6,33.61,141700.0
2010-02-23 15:30:00,33.62,33.63,33.54,33.57,250600.0,33.62,33.63,33.54,33.57,250600.0
2010-02-23 15:40:00,33.57,33.59,33.53,33.54,201300.0,33.57,33.59,33.53,33.54,201300.0
2010-02-23 15:50:00,33.53,33.53,33.43,33.44,560900.0,33.53,33.53,33.43,33.44,560900.0
2010-02-24 09:30:00,33.31,33.99,33.3,33.95,179000.0,33.31,33.99,33.3,33.95,179000.0
2010-02-24 09:40:00,33.94,34.07,33.94,34.04,189200.0,33.94,34.07,33.94,34.04,189200.0
2010-02-24 09:50:00,34.03,34.12,34.03,34.11,226800.0,34.03,34.12,34.03,34.11,226800.0
2010-02-24 10:00:00,34.1,34.14,33.96,33.96,386800.0,34.1,34.14,33.96,33.96,386800.0
2010-02-24 10:10:00,33.96,34.0,33.87,33.92,327100.0,33.96,34.0,33.87,33.92,327100.0
2010-02-24 10:20:00,33.91,34.03,33.84,34.03,187300.0,33.91,34.03,33.84,34.03,187300.0
2010-02-24 10:30:00,34.02,34.2,34.02,34.2,203800.0,34.02,34.2,34.02,34.2,203800.0
2010-02-24 10:40:00,34.2,34.4,34.19,34.38,348200.0,34.2,34.4,34.19,34.38,348200.0
2010-02-24 10:50:00,34.37,34.45,34.29,34.31,283000.0,34.37,34.45,34.29,34.31,283000.0
2010-02-24 11:00:00,34.31,34.32,34.24,34.25,232000.0,34.31,34.32,34.24,34.25,232000.0
2010-02-24 11:10:00,34.24,34.31,34.18,34.2,173000.0,34.24,34.31,34.18,34.2,173000.0
2010-02-24 11:20:00,34.19,34.27,34.17,34.24,121200.0,34.19,34.27,34.17,34.24,121200.0
2010-02-24 11:30:00,34.24,34.33,34.24,34.28,148900.0,34.24,34.33,34.24,34.28,148900.0
2010-02-24 11:40:00,34.28,34.39,34.28,34.39,352300.0,34.28,34.39,34.28,34.39,352300.0
2010-02-24 11:50:00,34.38,34.42,34.34,34.4,157100.0,34.38,34.42,34.34,34.4,157100.0
2010-02-24 12:00:00,34.4,34.51,34.4,34.45,363100.0,34.4,34.51,34.4,34.45,363100.0
2010-02-24 12:10:00,34.45,34.5,34.43,34.47,159500.0,34.45,34.5,34.43,34.47,159500.0
2010-02-24 12:20:00,34.47,34.57,34.43,34.5,342300.0,34.47,34.57,34.43,34.5,342300.0
2010-02-24 12:30:00,34.5,34.51,34.49,34.5,104600.0,34.5,34.51,34.49,34.5,104600.0
2010-02-24 12:40:00,34.5,34.52,34.49,34.52,73500.0,34.5,34.52,34.49,34.52,73500.0
2010-02-24 12:50:00,34.51,34.52,34.47,34.51,175700.0,34.51,34.52,34.47,34.51,175700.0
2010-02-24 13:00:00,34.51,34.57,34.49,34.57,136600.0,34.51,34.57,34.49,34.57,136600.0
2010-02-24 13:10:00,34.57,34.6,34.55,34.59,185600.0,34.57,34.6,34.55,34.59,185600.0
2010-02-24 13:20:00,34.59,34.59,34.54,34.54,41300.0,34.59,34.59,34.54,34.54,41300.0
2010-02-24 13:30:00,34.54,34.63,34.54,34.6,192000.0,34.54,34.63,34.54,34.6,192000.0
2010-02-24 13:40:00,34.59,34.61,34.51,34.56,111300.0,34.59,34.61,34.51,34.56,111300.0
2010-02-24 13:50:00,34.56,34.58,34.56,34.56,74800.0,34.56,34.58,34.56,34.56,74800.0
2010-02-24 14:00:00,34.57,34.57,34.49,34.5,167200.0,34.57,34.57,34.49,34.5,167200.0
2010-02-24 14:10:00,34.49,34.53,34.49,34.52,101300.0,34.49,34.53,34.49,34.52,101300.0
2010-02-24 14:20:00,34.52,34.53,34.45,34.46,206700.0,34.52,34.53,34.45,34.46,206700.0
2010-02-24 14:30:00,34.46,34.46,34.38,34.39,191300.0,34.46,34.46,34.38,34.39,191300.0
2010-02-24 14:40:00,34.39,34.43,34.36,34.41,217800.0,34.39,34.43,34.36,34.41,217800.0
2010-02-24 14:50:00,34.41,34.45,34.38,34.39,147800.0,34.41,34.45,34.38,34.39,147800.0
2010-02-24 15:00:00,34.39,34.41,34.35,34.39,213600.0,34.39,34.41,34.35,34.39,213600.0
2010-02-24 15:10:00,34.4,34.46,34.39,34.44,270900.0,34.4,34.46,34.39,34.44,270900.0
2010-02-24 15:20:00,34.44,34.46,34.4,34.4,326600.0,34.44,34.46,34.4,34.4,326600.0
2010-02-24 15:30:00,34.41,34.49,34.35,34.49,409300.0,34.41,34.49,34.35,34.49,409300.0
2010-02-24 15:40:00,34.49,34.54,34.47,34.49,484300.0,34.49,34.54,34.47,34.49,484300.0
2010-02-24 15:50:00,34.48,34.57,34.47,34.55,551400.0,34.48,34.57,34.47,34.55,551400.0
2010-02-25 09:30:00,33.8,33.97,33.61,33.76,249700.0,33.8,33.97,33.61,33.76,249700.0
2010-02-25 09:40:00,33.76,33.78,33.54,33.66,217100.0,33.76,33.78,33.54,33.66,217100.0
2010-02-25 09:50:00,33.65,33.81,33.65,33.79,277100.0,33.65,33.81,33.65,33.79,277100.0
2010-02-25 10:00:00,33.81,33.81,33.73,33.74,192300.0,33.81,33.81,33.73,33.74,192300.0
2010-02-25 10:10:00,33.74,33.89,33.73,33.84,224500.0,33.74,33.89,33.73,33.84,224500.0
2010-02-25 10:20:00,33.85,33.92,33.85,33.89,232600.0,33.85,33.92,33.85,33.89,232600.0
2010-02-25 10:30:00,33.89,33.94,33.87,33.94,196100.0,33.89,33.94,33.87,33.94,196100.0
2010-02-25 10:40:00,33.93,34.06,33.89,33.99,268900.0,33.93,34.06,33.89,33.99,268900.0
2010-02-25 10:50:00,33.99,34.06,33.96,34.02,166900.0,33.99,34.06,33.96,34.02,166900.0
2010-02-25 11:00:00,34.02,34.03,33.98,34.01,135200.0,34.02,34.03,33.98,34.01,135200.0
2010-02-25 11:10:00,34.01,34.02,33.96,33.99,315800.0,34.01,34.02,33.96,33.99,315800.0
2010-02-25 11:20:00,33.99,34.04,33.95,34.03,155100.0,33.99,34.04,33.95,34.03,155100.0
2010-02-25 11:30:00,34.03,34.09,34.0,34.07,279300.0,34.03,34.09,34.0,34.07,279300.0
2010-02-25 11:40:00,34.07,34.09,33.97,33.98,71900.0,34.07,34.09,33.97,33.98,71900.0
2010-02-25 11:50:00,33.97,33.97,33.9,33.93,111600.0,33.97,33.97,33.9,33.93,111600.0
2010-02-25 12:00:00,33.93,34.07,33.9,34.06,206000.0,33.93,34.07,33.9,34.06,206000.0
2010-02-25 12:10:00,34.06,34.07,33.96,33.96,53800.0,34.06,34.07,33.96,33.96,53800.0
2010-02-25 12:20:00,33.97,34.01,33.96,33.99,85500.0,33.97,34.01,33.96,33.99,85500.0
2010-02-25 12:30:00,33.99,34.04,33.97,34.04,73900.0,33.99,34.04,33.97,34.04,73900.0
2010-02-25 12:40:00,34.03,34.04,33.97,33.98,117000.0,34.03,34.04,33.97,33.98,117000.0
2010-02-25 12:50:00,33.99,34.01,33.98,33.99,162000.0,33.99,34.01,33.98,33.99,162000.0
2010-02-25 13:00:00,33.99,34.01,33.98,33.99,115400.0,33.99,34.01,33.98,33.99,115400.0
2010-02-25 13:10:00,33.98,34.05,33.98,34.04,87300.0,33.98,34.05,33.98,34.04,87300.0
2010-02-25 13:20:00,34.04,34.1,34.04,34.08,102100.0,34.04,34.1,34.04,34.08,102100.0
2010-02-25 13:30:00,34.08,34.14,34.08,34.14,147500.0,34.08,34.14,34.08,34.14,147500.0
2010-02-25 13:40:00,34.15,34.26,34.15,34.25,241700.0,34.15,34.26,34.15,34.25,241700.0
2010-02-25 13:50:00,34.25,34.44,34.24,34.44,237400.0,34.25,34.44,34.24,34.44,237400.0
2010-02-25 14:00:00,34.45,34.5,34.33,34.37,344200.0,34.45,34.5,34.33,34.37,344200.0
2010-02-25 14:10:00,34.37,34.45,34.37,34.42,209100.0,34.37,34.45,34.37,34.42,209100.0
2010-02-25 14:20:00,34.43,34.45,34.38,34.38,135300.0,34.43,34.45,34.38,34.38,135300.0
2010-02-25 14:30:00,34.38,34.42,34.34,34.37,121900.0,34.38,34.42,34.34,34.37,121900.0
2010-02-25 14:40:00,34.36,34.37,34.3,34.3,95700.0,34.36,34.37,34.3,34.3,95700.0
2010-02-25 14:50:00,34.31,34.35,34.25,34.35,136300.0,34.31,34.35,34.25,34.35,136300.0
2010-02-25 15:00:00,34.35,34.52,34.34,34.49,338100.0,34.35,34.52,34.34,34.49,338100.0
2010-02-25 15:10:00,34.49,34.51,34.42,34.42,177900.0,34.49,34.51,34.42,34.42,177900.0
2010-02-25 15:20:00,34.42,34.43,34.35,34.42,286100.0,34.42,34.43,34.35,34.42,286100.0
2010-02-25 15:30:00,34.42,34.52,34.41,34.5,221100.0,34.42,34.52,34.41,34.5,221100.0
2010-02-25 15:40:00,34.5,34.58,34.49,34.53,256000.0,34.5,34.58,34.49,34.53,256000.0
2010-02-25 15:50:00,34.53,34.59,34.47,34.56,440700.0,34.53,34.59,34.47,34.56,440700.0
2010-02-26 09:30:00,34.55,34.55,34.17,34.29,121300.0,34.55,34.55,34.17,34.29,121300.0
2010-02-26 09:40:00,34.3,34.49,34.25,34.32,125800.0,34.3,34.49,34.25,34.32,125800.0
2010-02-26 09:50:00,34.32,34.33,34.22,34.23,80500.0,34.32,34.33,34.22,34.23,80500.0
2010-02-26 10:00:00,34.22,34.28,34.06,34.16,194600.0,34.22,34.28,34.06,34.16,194600.0
2010-02-26 10:10:00,34.15,34.38,34.13,34.37,223500.0,34.15,34.38,34.13,34.37,223500.0
2010-02-26 10:20:00,34.36,34.46,34.34,34.38,115600.0,34.36,34.46,34.34,34.38,115600.0
2010-02-26 10:30:00,34.39,34.49,34.31,34.42,123400.0,34.39,34.49,34.31,34.42,123400.0
2010-02-26 10:40:00,34.42,34.49,34.39,34.39,67800.0,34.42,34.49,34.39,34.39,67800.0
2010-02-26 10:50:00,34.39,34.41,34.3,34.33,112600.0,34.39,34.41,34.3,34.33,112600.0
2010-02-26 11:00:00,34.33,34.42,34.33,34.41,124700.0,34.33,34.42,34.33,34.41,124700.0
2010-02-26 11:10:00,34.42,34.51,34.41,34.47,77400.0,34.42,34.51,34.41,34.47,77400.0
2010-02-26 11:20:00,34.47,34.55,34.45,34.53,69100.0,34.47,34.55,34.45,34.53,69100.0
2010-02-26 11:30:00,34.53,34.53,34.5,34.52,85300.0,34.53,34.53,34.5,34.52,85300.0
2010-02-26 11:40:00,34.53,34.53,34.45,34.46,55900.0,34.53,34.53,34.45,34.46,55900.0
2010-02-26 11:50:00,34.45,34.46,34.4,34.42,52000.0,34.45,34.46,34.4,34.42,52000.0
2010-02-26 12:00:00,34.43,34.44,34.35,34.36,87900.0,34.43,34.44,34.35,34.36,87900.0
2010-02-26 12:10:00,34.35,34.38,34.3,34.37,91800.0,34.35,34.38,34.3,34.37,91800.0
2010-02-26 12:20:00,34.37,34.44,34.37,34.42,139800.0,34.37,34.44,34.37,34.42,139800.0
2010-02-26 12:30:00,34.43,34.43,34.39,34.42,69500.0,34.43,34.43,34.39,34.42,69500.0
2010-02-26 12:40:00,34.42,34.5,34.41,34.49,88700.0,34.42,34.5,34.41,34.49,88700.0
2010-02-26 12:50:00,34.48,34.54,34.47,34.51,166400.0,34.48,34.54,34.47,34.51,166400.0
2010-02-26 13:00:00,34.51,34.55,34.5,34.51,58500.0,34.51,34.55,34.5,34.51,58500.0
2010-02-26 13:10:00,34.51,34.52,34.48,34.48,52900.0,34.51,34.52,34.48,34.48,52900.0
2010-02-26 13:20:00,34.49,34.59,34.48,34.58,117000.0,34.49,34.59,34.48,34.58,117000.0
2010-02-26 13:30:00,34.58,34.63,34.56,34.56,94100.0,34.58,34.63,34.56,34.56,94100.0
2010-02-26 13:40:00,34.57,34.63,34.56,34.6,125200.0,34.57,34.63,34.56,34.6,125200.0
2010-02-26 13:50:00,34.59,34.69,34.59,34.64,245500.0,34.59,34.69,34.59,34.64,245500.0
2010-02-26 14:00:00,34.64,34.65,34.62,34.63,74700.0,34.64,34.65,34.62,34.63,74700.0
2010-02-26 14:10:00,34.62,34.63,34.61,34.62,57100.0,34.62,34.63,34.61,34.62,57100.0
2010-02-26 14:20:00,34.61,34.63,34.6,34.61,105200.0,34.61,34.63,34.6,34.61,105200.0
2010-02-26 14:30:00,34.61,34.63,34.58,34.58,93100.0,34.61,34.63,34.58,34.58,93100.0
2010-02-26 14:40:00,34.58,34.6,34.57,34.59,58400.0,34.58,34.6,34.57,34.59,58400.0
2010-02-26 14:50:00,34.59,34.6,34.59,34.6,34100.0,34.59,34.6,34.59,34.6,34100.0
2010-02-26 15:00:00,34.6,34.6,34.55,34.56,70100.0,34.6,34.6,34.55,34.56,70100.0
2010-02-26 15:10:00,34.56,34.63,34.55,34.63,79000.0,34.56,34.63,34.55,34.63,79000.0
2010-02-26 15:20:00,34.63,34.65,34.61,34.62,68600.0,34.63,34.65,34.61,34.62,68600.0
2010-02-26 15:30:00,34.62,34.62,34.58,34.61,77400.0,34.62,34.62,34.58,34.61,77400.0
2010-02-26 15:40:00,34.61,34.62,34.57,34.58,178500.0,34.61,34.62,34.57,34.58,178500.0
2010-02-26 15:50:00,34.59,34.7,34.59,34.64,483700.0,34.59,34.7,34.59,34.64,483700.0
2010-03-01 09:30:00,34.63,34.71,34.53,34.68,227700.0,34.63,34.71,34.53,34.68,227700.0
2010-03-01 09:40:00,34.68,34.79,34.65,34.71,129400.0,34.68,34.79,34.65,34.71,129400.0
2010-03-01 09:50:00,34.72,34.76,34.65,34.65,180300.0,34.72,34.76,34.65,34.65,180300.0
2010-03-01 10:00:00,34.65,34.9,34.54,34.88,379900.0,34.65,34.9,34.54,34.88,379900.0
2010-03-01 10:10:00,34.88,34.91,34.77,34.78,99900.0,34.88,34.91,34.77,34.78,99900.0
2010-03-01 10:20:00,34.79,34.84,34.72,34.79,72300.0,34.79,34.84,34.72,34.79,72300.0
2010-03-01 10:30:00,34.79,34.83,34.74,34.76,67600.0,34.79,34.83,34.74,34.76,67600.0
2010-03-01 10:40:00,34.77,34.9,34.76,34.87,80000.0,34.77,34.9,34.76,34.87,80000.0
2010-03-01 10:50:00,34.87,34.94,34.84,34.91,136500.0,34.87,34.94,34.84,34.91,136500.0
2010-03-01 11:00:00,34.9,34.99,34.9,34.99,134000.0,34.9,34.99,34.9,34.99,134000.0
2010-03-01 11:10:00,34.98,35.0,34.89,34.91,107100.0,34.98,35.0,34.89,34.91,107100.0
2010-03-01 11:20:00,34.92,34.95,34.9,34.95,108000.0,34.92,34.95,34.9,34.95,108000.0
2010-03-01 11:30:00,34.96,34.99,34.91,34.96,85100.0,34.96,34.99,34.91,34.96,85100.0
2010-03-01 11:40:00,34.96,34.99,34.91,34.92,73200.0,34.96,34.99,34.91,34.92,73200.0
2010-03-01 11:50:00,34.92,34.94,34.87,34.91,69400.0,34.92,34.94,34.87,34.91,69400.0
2010-03-01 12:00:00,34.91,34.98,34.87,34.92,115600.0,34.91,34.98,34.87,34.92,115600.0
2010-03-01 12:10:00,34.93,34.93,34.88,34.9,49100.0,34.93,34.93,34.88,34.9,49100.0
2010-03-01 12:20:00,34.9,34.94,34.89,34.9,49700.0,34.9,34.94,34.89,34.9,49700.0
2010-03-01 12:30:00,34.9,34.9,34.84,34.85,45700.0,34.9,34.9,34.84,34.85,45700.0
2010-03-01 12:40:00,34.85,34.9,34.84,34.9,35000.0,34.85,34.9,34.84,34.9,35000.0
2010-03-01 12:50:00,34.89,34.9,34.84,34.85,61700.0,34.89,34.9,34.84,34.85,61700.0
2010-03-01 13:00:00,34.86,34.9,34.84,34.9,36900.0,34.86,34.9,34.84,34.9,36900.0
2010-03-01 13:10:00,34.89,34.93,34.88,34.89,80900.0,34.89,34.93,34.88,34.89,80900.0
2010-03-01 13:20:00,34.88,34.9,34.87,34.9,73500.0,34.88,34.9,34.87,34.9,73500.0
2010-03-01 13:30:00,34.9,34.9,34.87,34.89,60800.0,34.9,34.9,34.87,34.89,60800.0
2010-03-01 13:40:00,34.89,34.93,34.88,34.93,59200.0,34.89,34.93,34.88,34.93,59200.0
2010-03-01 13:50:00,34.93,34.93,34.88,34.91,62500.0,34.93,34.93,34.88,34.91,62500.0
2010-03-01 14:00:00,34.91,34.94,34.89,34.9,96200.0,34.91,34.94,34.89,34.9,96200.0
2010-03-01 14:10:00,34.9,34.92,34.87,34.92,114300.0,34.9,34.92,34.87,34.92,114300.0
2010-03-01 14:20:00,34.91,34.93,34.88,34.89,116800.0,34.91,34.93,34.88,34.89,116800.0
2010-03-01 14:30:00,34.9,34.91,34.87,34.87,84400.0,34.9,34.91,34.87,34.87,84400.0
2010-03-01 14:40:00,34.87,34.9,34.83,34.83,138800.0,34.87,34.9,34.83,34.83,138800.0
2010-03-01 14:50:00,34.84,34.84,34.78,34.81,150900.0,34.84,34.84,34.78,34.81,150900.0
2010-03-01 15:00:00,34.81,34.85,34.74,34.75,155300.0,34.81,34.85,34.74,34.75,155300.0
2010-03-01 15:10:00,34.75,34.79,34.74,34.77,152500.0,34.75,34.79,34.74,34.77,152500.0
2010-03-01 15:20:00,34.76,34.85,34.76,34.85,125900.0,34.76,34.85,34.76,34.85,125900.0
2010-03-01 15:30:00,34.85,34.87,34.79,34.8,218600.0,34.85,34.87,34.79,34.8,218600.0
2010-03-01 15:40:00,34.81,34.84,34.79,34.8,232500.0,34.81,34.84,34.79,34.8,232500.0
2010-03-01 15:50:00,34.81,34.89,34.81,34.89,400300.0,34.81,34.89,34.81,34.89,400300.0
2010-03-02 09:30:00,34.68,35.09,34.68,35.05,169800.0,34.68,35.09,34.68,35.05,169800.0
2010-03-02 09:40:00,35.04,35.08,34.8,34.82,104500.0,35.04,35.08,34.8,34.82,104500.0
2010-03-02 09:50:00,34.82,34.88,34.76,34.83,121900.0,34.82,34.88,34.76,34.83,121900.0
2010-03-02 10:00:00,34.83,34.97,34.79,34.79,138000.0,34.83,34.97,34.79,34.79,138000.0
2010-03-02 10:10:00,34.79,34.81,34.72,34.77,124600.0,34.79,34.81,34.72,34.77,124600.0
2010-03-02 10:20:00,34.78,34.83,34.74,34.83,88700.0,34.78,34.83,34.74,34.83,88700.0
2010-03-02 10:30:00,34.84,34.9,34.82,34.87,70600.0,34.84,34.9,34.82,34.87,70600.0
2010-03-02 10:40:00,34.87,34.96,34.85,34.95,160000.0,34.87,34.96,34.85,34.95,160000.0
2010-03-02 10:50:00,34.96,34.96,34.85,34.87,75600.0,34.96,34.96,34.85,34.87,75600.0
2010-03-02 11:00:00,34.86,34.96,34.86,34.94,92400.0,34.86,34.96,34.86,34.94,92400.0
2010-03-02 11:10:00,34.94,35.02,34.93,34.99,100800.0,34.94,35.02,34.93,34.99,100800.0
2010-03-02 11:20:00,34.99,35.0,34.88,34.97,89600.0,34.99,35.0,34.88,34.97,89600.0
2010-03-02 11:30:00,34.97,35.0,34.91,34.99,122300.0,34.97,35.0,34.91,34.99,122300.0
2010-03-02 11:40:00,34.99,35.09,34.99,35.06,102500.0,34.99,35.09,34.99,35.06,102500.0
2010-03-02 11:50:00,35.07,35.1,35.06,35.08,75100.0,35.07,35.1,35.06,35.08,75100.0
2010-03-02 12:00:00,35.07,35.08,35.02,35.02,70900.0,35.07,35.08,35.02,35.02,70900.0
2010-03-02 12:10:00,35.03,35.03,34.93,34.98,46900.0,35.03,35.03,34.93,34.98,46900.0
2010-03-02 12:20:00,34.98,35.0,34.94,34.94,110800.0,34.98,35.0,34.94,34.94,110800.0
2010-03-02 12:30:00,34.94,34.98,34.91,34.94,75600.0,34.94,34.98,34.91,34.94,75600.0
2010-03-02 12:40:00,34.93,34.99,34.91,34.98,47800.0,34.93,34.99,34.91,34.98,47800.0
2010-03-02 12:50:00,34.98,34.99,34.92,34.94,71100.0,34.98,34.99,34.92,34.94,71100.0
2010-03-02 13:00:00,34.95,34.97,34.91,34.91,86800.0,34.95,34.97,34.91,34.91,86800.0
2010-03-02 13:10:00,34.91,34.92,34.86,34.9,44900.0,34.91,34.92,34.86,34.9,44900.0
2010-03-02 13:20:00,34.9,34.9,34.86,34.89,36900.0,34.9,34.9,34.86,34.89,36900.0
2010-03-02 13:30:00,34.89,34.91,34.87,34.89,41000.0,34.89,34.91,34.87,34.89,41000.0
2010-03-02 13:40:00,34.9,34.96,34.89,34.93,69000.0,34.9,34.96,34.89,34.93,69000.0
2010-03-02 13:50:00,34.93,34.99,34.92,34.99,57600.0,34.93,34.99,34.92,34.99,57600.0
2010-03-02 14:00:00,34.99,35.02,34.95,34.96,117800.0,34.99,35.02,34.95,34.96,117800.0
2010-03-02 14:10:00,34.95,34.97,34.89,34.96,74900.0,34.95,34.97,34.89,34.96,74900.0
2010-03-02 14:20:00,34.96,34.97,34.9,34.92,47600.0,34.96,34.97,34.9,34.92,47600.0
2010-03-02 14:30:00,34.91,34.96,34.87,34.96,69700.0,34.91,34.96,34.87,34.96,69700.0
2010-03-02 14:40:00,34.96,34.97,34.91,34.92,41200.0,34.96,34.97,34.91,34.92,41200.0
2010-03-02 14:50:00,34.91,34.92,34.8,34.8,81800.0,34.91,34.92,34.8,34.8,81800.0
2010-03-02 15:00:00,34.8,34.85,34.77,34.79,124100.0,34.8,34.85,34.77,34.79,124100.0
2010-03-02 15:10:00,34.79,34.8,34.71,34.71,139200.0,34.79,34.8,34.71,34.71,139200.0
2010-03-02 15:20:00,34.71,34.72,34.64,34.67,134500.0,34.71,34.72,34.64,34.67,134500.0
2010-03-02 15:30:00,34.67,34.73,34.66,34.71,120400.0,34.67,34.73,34.66,34.71,120400.0
2010-03-02 15:40:00,34.71,34.74,34.68,34.71,174700.0,34.71,34.74,34.68,34.71,174700.0
2010-03-02 15:50:00,34.72,34.75,34.72,34.74,398500.0,34.72,34.75,34.72,34.74,398500.0
2010-03-03 09:30:00,34.87,34.97,34.71,34.86,90200.0,34.87,34.97,34.71,34.86,90200.0
2010-03-03 09:40:00,34.85,34.88,34.76,34.86,78100.0,34.85,34.88,34.76,34.86,78100.0
2010-03-03 09:50:00,34.87,34.94,34.8,34.82,72400.0,34.87,34.94,34.8,34.82,72400.0
2010-03-03 10:00:00,34.83,34.89,34.74,34.75,150900.0,34.83,34.89,34.74,34.75,150900.0
2010-03-03 10:10:00,34.75,34.87,34.72,34.87,141300.0,34.75,34.87,34.72,34.87,141300.0
2010-03-03 10:20:00,34.87,34.97,34.84,34.94,128400.0,34.87,34.97,34.84,34.94,128400.0
2010-03-03 10:30:00,34.92,35.08,34.9,35.04,178400.0,34.92,35.08,34.9,35.04,178400.0
2010-03-03 10:40:00,35.03,35.04,34.99,35.02,80200.0,35.03,35.04,34.99,35.02,80200.0
2010-03-03 10:50:00,35.02,35.13,35.02,35.09,54900.0,35.02,35.13,35.02,35.09,54900.0
2010-03-03 11:00:00,35.1,35.12,35.04,35.1,100400.0,35.1,35.12,35.04,35.1,100400.0
2010-03-03 11:10:00,35.09,35.1,35.03,35.07,63000.0,35.09,35.1,35.03,35.07,63000.0
2010-03-03 11:20:00,35.07,35.08,34.99,35.05,72100.0,35.07,35.08,34.99,35.05,72100.0
2010-03-03 11:30:00,35.06,35.13,35.04,35.06,126400.0,35.06,35.13,35.04,35.06,126400.0
2010-03-03 11:40:00,35.07,35.13,35.06,35.11,39100.0,35.07,35.13,35.06,35.11,39100.0
2010-03-03 11:50:00,35.1,35.15,35.09,35.12,56000.0,35.1,35.15,35.09,35.12,56000.0
2010-03-03 12:00:00,35.12,35.13,35.08,35.11,87300.0,35.12,35.13,35.08,35.11,87300.0
2010-03-03 12:10:00,35.11,35.12,35.1,35.1,31900.0,35.11,35.12,35.1,35.1,31900.0
2010-03-03 12:20:00,35.11,35.14,35.09,35.09,85400.0,35.11,35.14,35.09,35.09,85400.0
2010-03-03 12:30:00,35.09,35.09,34.99,35.0,156000.0,35.09,35.09,34.99,35.0,156000.0
2010-03-03 12:40:00,35.0,35.01,34.87,34.88,150300.0,35.0,35.01,34.87,34.88,150300.0
2010-03-03 12:50:00,34.89,34.89,34.79,34.84,152700.0,34.89,34.89,34.79,34.84,152700.0
2010-03-03 13:00:00,34.84,34.91,34.81,34.81,116300.0,34.84,34.91,34.81,34.81,116300.0
2010-03-03 13:10:00,34.82,34.87,34.79,34.87,112800.0,34.82,34.87,34.79,34.87,112800.0
2010-03-03 13:20:00,34.86,34.88,34.79,34.79,106200.0,34.86,34.88,34.79,34.79,106200.0
2010-03-03 13:30:00,34.79,34.84,34.78,34.84,31400.0,34.79,34.84,34.78,34.84,31400.0
2010-03-03 13:40:00,34.84,34.9,34.83,34.88,51700.0,34.84,34.9,34.83,34.88,51700.0
2010-03-03 13:50:00,34.9,34.94,34.88,34.93,35400.0,34.9,34.94,34.88,34.93,35400.0
2010-03-03 14:00:00,34.94,34.96,34.92,34.92,30700.0,34.94,34.96,34.92,34.92,30700.0
2010-03-03 14:10:00,34.92,34.93,34.85,34.86,40700.0,34.92,34.93,34.85,34.86,40700.0
2010-03-03 14:20:00,34.86,34.86,34.75,34.8,104700.0,34.86,34.86,34.75,34.8,104700.0
2010-03-03 14:30:00,34.8,34.83,34.78,34.78,68100.0,34.8,34.83,34.78,34.78,68100.0
2010-03-03 14:40:00,34.77,34.77,34.61,34.65,145400.0,34.77,34.77,34.61,34.65,145400.0
2010-03-03 14:50:00,34.66,34.78,34.65,34.72,114400.0,34.66,34.78,34.65,34.72,114400.0
2010-03-03 15:00:00,34.72,34.81,34.7,34.79,84200.0,34.72,34.81,34.7,34.79,84200.0
2010-03-03 15:10:00,34.78,34.86,34.77,34.84,68800.0,34.78,34.86,34.77,34.84,68800.0
2010-03-03 15:20:00,34.85,34.85,34.78,34.78,110900.0,34.85,34.85,34.78,34.78,110900.0
2010-03-03 15:30:00,34.78,34.85,34.76,34.83,93500.0,34.78,34.85,34.76,34.83,93500.0
2010-03-03 15:40:00,34.83,34.85,34.82,34.84,77100.0,34.83,34.85,34.82,34.84,77100.0
2010-03-03 15:50:00,34.85,34.87,34.8,34.82,351800.0,34.85,34.87,34.8,34.82,351800.0
2010-03-04 09:30:00,34.86,34.96,34.81,34.84,106100.0,34.86,34.96,34.81,34.84,106100.0
2010-03-04 09:40:00,34.83,35.05,34.76,34.99,122300.0,34.83,35.05,34.76,34.99,122300.0
2010-03-04 09:50:00,34.99,35.09,34.98,35.05,64900.0,34.99,35.09,34.98,35.05,64900.0
2010-03-04 10:00:00,35.04,35.04,34.9,34.92,90400.0,35.04,35.04,34.9,34.92,90400.0
2010-03-04 10:10:00,34.92,34.96,34.81,34.81,154700.0,34.92,34.96,34.81,34.81,154700.0
2010-03-04 10:20:00,34.82,34.82,34.76,34.8,91300.0,34.82,34.82,34.76,34.8,91300.0
2010-03-04 10:30:00,34.81,34.81,34.61,34.63,139400.0,34.81,34.81,34.61,34.63,139400.0
2010-03-04 10:40:00,34.63,34.66,34.58,34.65,93500.0,34.63,34.66,34.58,34.65,93500.0
2010-03-04 10:50:00,34.65,34.72,34.62,34.69,88700.0,34.65,34.72,34.62,34.69,88700.0
2010-03-04 11:00:00,34.69,34.72,34.65,34.68,101500.0,34.69,34.72,34.65,34.68,101500.0
2010-03-04 11:10:00,34.68,34.71,34.61,34.66,318100.0,34.68,34.71,34.61,34.66,318100.0
2010-03-04 11:20:00,34.67,34.69,34.63,34.66,161200.0,34.67,34.69,34.63,34.66,161200.0
2010-03-04 11:30:00,34.65,34.66,34.59,34.61,138700.0,34.65,34.66,34.59,34.61,138700.0
2010-03-04 11:40:00,34.62,34.66,34.58,34.65,102400.0,34.62,34.66,34.58,34.65,102400.0
2010-03-04 11:50:00,34.66,34.74,34.66,34.69,95800.0,34.66,34.74,34.66,34.69,95800.0
2010-03-04 12:00:00,34.7,34.71,34.66,34.68,71900.0,34.7,34.71,34.66,34.68,71900.0
2010-03-04 12:10:00,34.68,34.75,34.67,34.72,60800.0,34.68,34.75,34.67,34.72,60800.0
2010-03-04 12:20:00,34.73,34.76,34.72,34.73,37500.0,34.73,34.76,34.72,34.73,37500.0
2010-03-04 12:30:00,34.73,34.78,34.72,34.72,42600.0,34.73,34.78,34.72,34.72,42600.0
2010-03-04 12:40:00,34.72,34.76,34.72,34.75,48900.0,34.72,34.76,34.72,34.75,48900.0
2010-03-04 12:50:00,34.75,34.78,34.75,34.77,38700.0,34.75,34.78,34.75,34.77,38700.0
2010-03-04 13:00:00,34.76,34.79,34.75,34.77,53900.0,34.76,34.79,34.75,34.77,53900.0
2010-03-04 13:10:00,34.78,34.84,34.76,34.81,38700.0,34.78,34.84,34.76,34.81,38700.0
2010-03-04 13:20:00,34.8,34.82,34.76,34.78,109900.0,34.8,34.82,34.76,34.78,109900.0
2010-03-04 13:30:00,34.78,34.79,34.72,34.74,68600.0,34.78,34.79,34.72,34.74,68600.0
2010-03-04 13:40:00,34.74,34.76,34.7,34.73,91000.0,34.74,34.76,34.7,34.73,91000.0
2010-03-04 13:50:00,34.73,34.78,34.73,34.77,93700.0,34.73,34.78,34.73,34.77,93700.0
2010-03-04 14:00:00,34.77,34.79,34.75,34.77,42800.0,34.77,34.79,34.75,34.77,42800.0
2010-03-04 14:10:00,34.78,34.82,34.77,34.8,48200.0,34.78,34.82,34.77,34.8,48200.0
2010-03-04 14:20:00,34.8,34.85,34.79,34.83,45000.0,34.8,34.85,34.79,34.83,45000.0
2010-03-04 14:30:00,34.83,34.86,34.8,34.85,58900.0,34.83,34.86,34.8,34.85,58900.0
2010-03-04 14:40:00,34.85,34.94,34.85,34.91,110600.0,34.85,34.94,34.85,34.91,110600.0
2010-03-04 14:50:00,34.91,34.98,34.91,34.94,198100.0,34.91,34.98,34.91,34.94,198100.0
2010-03-04 15:00:00,34.94,34.95,34.89,34.91,101600.0,34.94,34.95,34.89,34.91,101600.0
2010-03-04 15:10:00,34.9,34.9,34.85,34.87,90700.0,34.9,34.9,34.85,34.87,90700.0
2010-03-04 15:20:00,34.87,34.95,34.86,34.95,100700.0,34.87,34.95,34.86,34.95,100700.0
2010-03-04 15:30:00,34.95,35.0,34.93,34.93,179800.0,34.95,35.0,34.93,34.93,179800.0
2010-03-04 15:40:00,34.93,35.04,34.92,35.0,150800.0,34.93,35.04,34.92,35.0,150800.0
2010-03-04 15:50:00,35.0,35.0,34.94,34.94,263400.0,35.0,35.0,34.94,34.94,263400.0
2010-03-05 09:30:00,35.08,35.21,34.99,35.0,192100.0,35.08,35.21,34.99,35.0,192100.0
2010-03-05 09:40:00,34.99,35.26,34.93,35.26,159400.0,34.99,35.26,34.93,35.26,159400.0
2010-03-05 09:50:00,35.25,35.31,35.24,35.26,98300.0,35.25,35.31,35.24,35.26,98300.0
2010-03-05 10:00:00,35.26,35.31,35.2,35.25,99300.0,35.26,35.31,35.2,35.25,99300.0
2010-03-05 10:10:00,35.26,35.44,35.26,35.35,116900.0,35.26,35.44,35.26,35.35,116900.0
2010-03-05 10:20:00,35.35,35.38,35.3,35.35,118000.0,35.35,35.38,35.3,35.35,118000.0
2010-03-05 10:30:00,35.35,35.42,35.33,35.41,156100.0,35.35,35.42,35.33,35.41,156100.0
2010-03-05 10:40:00,35.41,35.42,35.33,35.36,73100.0,35.41,35.42,35.33,35.36,73100.0
2010-03-05 10:50:00,35.37,35.37,35.33,35.34,65600.0,35.37,35.37,35.33,35.34,65600.0
2010-03-05 11:00:00,35.35,35.35,35.29,35.33,143500.0,35.35,35.35,35.29,35.33,143500.0
2010-03-05 11:10:00,35.33,35.33,35.28,35.3,118000.0,35.33,35.33,35.28,35.3,118000.0
2010-03-05 11:20:00,35.3,35.37,35.28,35.37,48300.0,35.3,35.37,35.28,35.37,48300.0
2010-03-05 11:30:00,35.36,35.37,35.25,35.26,78700.0,35.36,35.37,35.25,35.26,78700.0
2010-03-05 11:40:00,35.26,35.26,35.23,35.25,33100.0,35.26,35.26,35.23,35.25,33100.0
2010-03-05 11:50:00,35.24,35.25,35.18,35.19,70100.0,35.24,35.25,35.18,35.19,70100.0
2010-03-05 12:00:00,35.19,35.22,35.19,35.21,58700.0,35.19,35.22,35.19,35.21,58700.0
2010-03-05 12:10:00,35.22,35.22,35.18,35.2,59200.0,35.22,35.22,35.18,35.2,59200.0
2010-03-05 12:20:00,35.2,35.25,35.01,35.13,2325200.0,35.2,35.25,35.01,35.13,2325200.0
2010-03-05 12:30:00,35.13,35.14,34.95,35.06,752700.0,35.13,35.14,34.95,35.06,752700.0
2010-03-05 12:40:00,35.05,35.11,35.01,35.09,426300.0,35.05,35.11,35.01,35.09,426300.0
2010-03-05 12:50:00,35.09,35.13,35.08,35.13,36200.0,35.09,35.13,35.08,35.13,36200.0
2010-03-05 13:00:00,35.13,35.14,35.1,35.12,162400.0,35.13,35.14,35.1,35.12,162400.0
2010-03-05 13:10:00,35.11,35.14,35.11,35.12,170700.0,35.11,35.14,35.11,35.12,170700.0
2010-03-05 13:20:00,35.12,35.13,35.1,35.12,123900.0,35.12,35.13,35.1,35.12,123900.0
2010-03-05 13:30:00,35.12,35.12,35.09,35.1,84500.0,35.12,35.12,35.09,35.1,84500.0
2010-03-05 13:40:00,35.1,35.11,35.09,35.11,112200.0,35.1,35.11,35.09,35.11,112200.0
2010-03-05 13:50:00,35.11,35.12,35.1,35.1,56200.0,35.11,35.12,35.1,35.1,56200.0
2010-03-05 14:00:00,35.1,35.12,35.1,35.1,51900.0,35.1,35.12,35.1,35.1,51900.0
2010-03-05 14:10:00,35.1,35.11,35.1,35.11,66200.0,35.1,35.11,35.1,35.11,66200.0
2010-03-05 14:20:00,35.1,35.11,35.1,35.11,44600.0,35.1,35.11,35.1,35.11,44600.0
2010-03-05 14:30:00,35.11,35.17,35.1,35.15,131600.0,35.11,35.17,35.1,35.15,131600.0
2010-03-05 14:40:00,35.15,35.2,35.15,35.18,235100.0,35.15,35.2,35.15,35.18,235100.0
2010-03-05 14:50:00,35.18,35.2,35.18,35.2,57600.0,35.18,35.2,35.18,35.2,57600.0
2010-03-05 15:00:00,35.19,35.28,35.19,35.24,171900.0,35.19,35.28,35.19,35.24,171900.0
2010-03-05 15:10:00,35.24,35.24,35.17,35.18,181600.0,35.24,35.24,35.17,35.18,181600.0
2010-03-05 15:20:00,35.18,35.18,35.09,35.15,151300.0,35.18,35.18,35.09,35.15,151300.0
2010-03-05 15:30:00,35.14,35.17,35.13,35.15,224300.0,35.14,35.17,35.13,35.15,224300.0
2010-03-05 15:40:00,35.14,35.14,35.09,35.12,338400.0,35.14,35.14,35.09,35.12,338400.0
2010-03-05 15:50:00,35.13,35.16,35.12,35.16,457500.0,35.13,35.16,35.12,35.16,457500.0
2010-03-08 09:30:00,35.21,35.28,35.02,35.19,125400.0,35.21,35.28,35.02,35.19,125400.0
2010-03-08 09:40:00,35.19,35.31,35.18,35.21,80900.0,35.19,35.31,35.18,35.21,80900.0
2010-03-08 09:50:00,35.21,35.24,35.17,35.24,151700.0,35.21,35.24,35.17,35.24,151700.0
2010-03-08 10:00:00,35.24,35.37,35.21,35.37,136100.0,35.24,35.37,35.21,35.37,136100.0
2010-03-08 10:10:00,35.36,35.4,35.28,35.29,178200.0,35.36,35.4,35.28,35.29,178200.0
2010-03-08 10:20:00,35.3,35.33,35.24,35.26,119300.0,35.3,35.33,35.24,35.26,119300.0
2010-03-08 10:30:00,35.25,35.31,35.24,35.29,140300.0,35.25,35.31,35.24,35.29,140300.0
2010-03-08 10:40:00,35.31,35.33,35.24,35.33,91600.0,35.31,35.33,35.24,35.33,91600.0
2010-03-08 10:50:00,35.33,35.34,35.2,35.2,176000.0,35.33,35.34,35.2,35.2,176000.0
2010-03-08 11:00:00,35.2,35.23,35.17,35.2,91400.0,35.2,35.23,35.17,35.2,91400.0
2010-03-08 11:10:00,35.19,35.24,35.19,35.24,77100.0,35.19,35.24,35.19,35.24,77100.0
2010-03-08 11:20:00,35.22,35.23,35.06,35.09,92600.0,35.22,35.23,35.06,35.09,92600.0
2010-03-08 11:30:00,35.08,35.17,35.08,35.17,51000.0,35.08,35.17,35.08,35.17,51000.0
2010-03-08 11:40:00,35.17,35.17,35.15,35.16,48200.0,35.17,35.17,35.15,35.16,48200.0
2010-03-08 11:50:00,35.16,35.17,35.12,35.12,112700.0,35.16,35.17,35.12,35.12,112700.0
2010-03-08 12:00:00,35.12,35.14,35.09,35.1,71300.0,35.12,35.14,35.09,35.1,71300.0
2010-03-08 12:10:00,35.1,35.1,35.07,35.1,86800.0,35.1,35.1,35.07,35.1,86800.0
2010-03-08 12:20:00,35.09,35.13,35.09,35.12,42800.0,35.09,35.13,35.09,35.12,42800.0
2010-03-08 12:30:00,35.12,35.16,35.11,35.15,31000.0,35.12,35.16,35.11,35.15,31000.0
2010-03-08 12:40:00,35.16,35.17,35.1,35.1,87900.0,35.16,35.17,35.1,35.1,87900.0
2010-03-08 12:50:00,35.1,35.13,35.08,35.1,40500.0,35.1,35.13,35.08,35.1,40500.0
2010-03-08 13:00:00,35.1,35.15,35.09,35.09,56200.0,35.1,35.15,35.09,35.09,56200.0
2010-03-08 13:10:00,35.1,35.11,35.08,35.08,44100.0,35.1,35.11,35.08,35.08,44100.0
2010-03-08 13:20:00,35.08,35.1,35.08,35.1,46500.0,35.08,35.1,35.08,35.1,46500.0
2010-03-08 13:30:00,35.1,35.16,35.1,35.16,34100.0,35.1,35.16,35.1,35.16,34100.0
2010-03-08 13:40:00,35.16,35.16,35.12,35.13,74600.0,35.16,35.16,35.12,35.13,74600.0
2010-03-08 13:50:00,35.12,35.17,35.12,35.16,51600.0,35.12,35.17,35.12,35.16,51600.0
2010-03-08 14:00:00,35.17,35.18,35.14,35.15,78300.0,35.17,35.18,35.14,35.15,78300.0
2010-03-08 14:10:00,35.15,35.15,35.12,35.12,36800.0,35.15,35.15,35.12,35.12,36800.0
2010-03-08 14:20:00,35.12,35.13,35.06,35.1,88100.0,35.12,35.13,35.06,35.1,88100.0
2010-03-08 14:30:00,35.1,35.1,35.07,35.08,68300.0,35.1,35.1,35.07,35.08,68300.0
2010-03-08 14:40:00,35.07,35.08,35.04,35.05,101300.0,35.07,35.08,35.04,35.05,101300.0
2010-03-08 14:50:00,35.04,35.05,35.04,35.05,52500.0,35.04,35.05,35.04,35.05,52500.0
2010-03-08 15:00:00,35.05,35.05,35.04,35.04,61800.0,35.05,35.05,35.04,35.04,61800.0
2010-03-08 15:10:00,35.04,35.06,35.03,35.05,131300.0,35.04,35.06,35.03,35.05,131300.0
2010-03-08 15:20:00,35.05,35.11,35.04,35.1,77000.0,35.05,35.11,35.04,35.1,77000.0
2010-03-08 15:30:00,35.11,35.12,35.06,35.07,196200.0,35.11,35.12,35.06,35.07,196200.0
2010-03-08 15:40:00,35.08,35.12,35.07,35.11,122100.0,35.08,35.12,35.07,35.11,122100.0
2010-03-08 15:50:00,35.12,35.12,35.05,35.06,323000.0,35.12,35.12,35.05,35.06,323000.0
2010-03-09 09:30:00,35.13,35.24,35.04,35.16,105000.0,35.13,35.24,35.04,35.16,105000.0
2010-03-09 09:40:00,35.17,35.28,35.17,35.25,135600.0,35.17,35.28,35.17,35.25,135600.0
2010-03-09 09:50:00,35.24,35.34,35.19,35.32,62900.0,35.24,35.34,35.19,35.32,62900.0
2010-03-09 10:00:00,35.33,35.36,35.25,35.36,75100.0,35.33,35.36,35.25,35.36,75100.0
2010-03-09 10:10:00,35.36,35.43,35.34,35.4,95700.0,35.36,35.43,35.34,35.4,95700.0
2010-03-09 10:20:00,35.41,35.47,35.4,35.46,147800.0,35.41,35.47,35.4,35.46,147800.0
2010-03-09 10:30:00,35.46,35.5,35.46,35.49,134200.0,35.46,35.5,35.46,35.49,134200.0
2010-03-09 10:40:00,35.5,35.55,35.48,35.52,139100.0,35.5,35.55,35.48,35.52,139100.0
2010-03-09 10:50:00,35.53,35.62,35.53,35.62,67300.0,35.53,35.62,35.53,35.62,67300.0
2010-03-09 11:00:00,35.61,35.61,35.45,35.45,120400.0,35.61,35.61,35.45,35.45,120400.0
2010-03-09 11:10:00,35.45,35.46,35.4,35.45,118600.0,35.45,35.46,35.4,35.45,118600.0
2010-03-09 11:20:00,35.45,35.5,35.43,35.44,108100.0,35.45,35.5,35.43,35.44,108100.0
2010-03-09 11:30:00,35.43,35.57,35.42,35.53,171700.0,35.43,35.57,35.42,35.53,171700.0
2010-03-09 11:40:00,35.53,35.53,35.47,35.51,45200.0,35.53,35.53,35.47,35.51,45200.0
2010-03-09 11:50:00,35.52,35.57,35.52,35.56,54500.0,35.52,35.57,35.52,35.56,54500.0
2010-03-09 12:00:00,35.55,35.56,35.48,35.48,55600.0,35.55,35.56,35.48,35.48,55600.0
2010-03-09 12:10:00,35.48,35.55,35.46,35.55,73100.0,35.48,35.55,35.46,35.55,73100.0
2010-03-09 12:20:00,35.55,35.59,35.54,35.58,114300.0,35.55,35.59,35.54,35.58,114300.0
2010-03-09 12:30:00,35.58,35.61,35.57,35.6,94600.0,35.58,35.61,35.57,35.6,94600.0
2010-03-09 12:40:00,35.61,35.61,35.52,35.52,83200.0,35.61,35.61,35.52,35.52,83200.0
2010-03-09 12:50:00,35.52,35.52,35.49,35.49,68100.0,35.52,35.52,35.49,35.49,68100.0
2010-03-09 13:00:00,35.49,35.52,35.44,35.44,134800.0,35.49,35.52,35.44,35.44,134800.0
2010-03-09 13:10:00,35.45,35.45,35.4,35.42,156300.0,35.45,35.45,35.4,35.42,156300.0
2010-03-09 13:20:00,35.42,35.42,35.35,35.35,130500.0,35.42,35.42,35.35,35.35,130500.0
2010-03-09 13:30:00,35.36,35.36,35.3,35.31,144500.0,35.36,35.36,35.3,35.31,144500.0
2010-03-09 13:40:00,35.3,35.31,35.24,35.25,212000.0,35.3,35.31,35.24,35.25,212000.0
2010-03-09 13:50:00,35.25,35.28,35.25,35.27,95900.0,35.25,35.28,35.25,35.27,95900.0
2010-03-09 14:00:00,35.27,35.31,35.26,35.28,134100.0,35.27,35.31,35.26,35.28,134100.0
2010-03-09 14:10:00,35.28,35.29,35.26,35.26,106400.0,35.28,35.29,35.26,35.26,106400.0
2010-03-09 14:20:00,35.26,35.28,35.24,35.26,186400.0,35.26,35.28,35.24,35.26,186400.0
2010-03-09 14:30:00,35.26,35.26,35.22,35.25,180300.0,35.26,35.26,35.22,35.25,180300.0
2010-03-09 14:40:00,35.25,35.25,35.22,35.25,73300.0,35.25,35.25,35.22,35.25,73300.0
2010-03-09 14:50:00,35.24,35.25,35.19,35.2,160700.0,35.24,35.25,35.19,35.2,160700.0
2010-03-09 15:00:00,35.21,35.25,35.19,35.23,107500.0,35.21,35.25,35.19,35.23,107500.0
2010-03-09 15:10:00,35.23,35.24,35.11,35.15,233200.0,35.23,35.24,35.11,35.15,233200.0
2010-03-09 15:20:00,35.15,35.16,35.04,35.11,197600.0,35.15,35.16,35.04,35.11,197600.0
2010-03-09 15:30:00,35.12,35.14,35.11,35.14,97400.0,35.12,35.14,35.11,35.14,97400.0
2010-03-09 15:40:00,35.13,35.2,35.08,35.09,429100.0,35.13,35.2,35.08,35.09,429100.0
2010-03-09 15:50:00,35.09,35.15,35.08,35.12,432300.0,35.09,35.15,35.08,35.12,432300.0
2010-03-10 09:30:00,35.21,35.31,35.04,35.21,155700.0,35.21,35.31,35.04,35.21,155700.0
2010-03-10 09:40:00,35.21,35.21,35.13,35.19,113900.0,35.21,35.21,35.13,35.19,113900.0
2010-03-10 09:50:00,35.19,35.19,35.13,35.17,98400.0,35.19,35.19,35.13,35.17,98400.0
2010-03-10 10:00:00,35.16,35.17,35.13,35.16,177500.0,35.16,35.17,35.13,35.16,177500.0
2010-03-10 10:10:00,35.15,35.22,35.13,35.14,127900.0,35.15,35.22,35.13,35.14,127900.0
2010-03-10 10:20:00,35.14,35.22,35.11,35.21,170100.0,35.14,35.22,35.11,35.21,170100.0
2010-03-10 10:30:00,35.22,35.35,35.22,35.28,198300.0,35.22,35.35,35.22,35.28,198300.0
2010-03-10 10:40:00,35.28,35.29,35.21,35.22,94300.0,35.28,35.29,35.21,35.22,94300.0
2010-03-10 10:50:00,35.21,35.22,35.15,35.15,113600.0,35.21,35.22,35.15,35.15,113600.0
2010-03-10 11:00:00,35.15,35.28,35.15,35.27,140700.0,35.15,35.28,35.15,35.27,140700.0
2010-03-10 11:10:00,35.27,35.28,35.2,35.21,177700.0,35.27,35.28,35.2,35.21,177700.0
2010-03-10 11:20:00,35.21,35.21,35.13,35.13,142100.0,35.21,35.21,35.13,35.13,142100.0
2010-03-10 11:30:00,35.13,35.2,35.13,35.16,124400.0,35.13,35.2,35.13,35.16,124400.0
2010-03-10 11:40:00,35.16,35.17,35.11,35.13,132000.0,35.16,35.17,35.11,35.13,132000.0
2010-03-10 11:50:00,35.14,35.27,35.13,35.24,99000.0,35.14,35.27,35.13,35.24,99000.0
2010-03-10 12:00:00,35.24,35.29,35.23,35.24,135000.0,35.24,35.29,35.23,35.24,135000.0
2010-03-10 12:10:00,35.22,35.23,35.1,35.14,136600.0,35.22,35.23,35.1,35.14,136600.0
2010-03-10 12:20:00,35.13,35.16,35.05,35.07,106100.0,35.13,35.16,35.05,35.07,106100.0
2010-03-10 12:30:00,35.06,35.15,35.06,35.14,95000.0,35.06,35.15,35.06,35.14,95000.0
2010-03-10 12:40:00,35.14,35.2,35.12,35.2,77500.0,35.14,35.2,35.12,35.2,77500.0
2010-03-10 12:50:00,35.19,35.2,35.13,35.17,114700.0,35.19,35.2,35.13,35.17,114700.0
2010-03-10 13:00:00,35.17,35.19,35.14,35.18,63900.0,35.17,35.19,35.14,35.18,63900.0
2010-03-10 13:10:00,35.17,35.24,35.15,35.18,191600.0,35.17,35.24,35.15,35.18,191600.0
2010-03-10 13:20:00,35.18,35.21,35.15,35.16,98500.0,35.18,35.21,35.15,35.16,98500.0
2010-03-10 13:30:00,35.16,35.2,35.16,35.18,118500.0,35.16,35.2,35.16,35.18,118500.0
2010-03-10 13:40:00,35.17,35.21,35.14,35.14,178600.0,35.17,35.21,35.14,35.14,178600.0
2010-03-10 13:50:00,35.14,35.18,35.13,35.14,88100.0,35.14,35.18,35.13,35.14,88100.0
2010-03-10 14:00:00,35.14,35.19,35.11,35.18,134700.0,35.14,35.19,35.11,35.18,134700.0
2010-03-10 14:10:00,35.18,35.18,35.14,35.16,128700.0,35.18,35.18,35.14,35.16,128700.0
2010-03-10 14:20:00,35.16,35.18,35.13,35.18,119400.0,35.16,35.18,35.13,35.18,119400.0
2010-03-10 14:30:00,35.18,35.18,35.13,35.17,198900.0,35.18,35.18,35.13,35.17,198900.0
2010-03-10 14:40:00,35.17,35.18,35.14,35.17,154900.0,35.17,35.18,35.14,35.17,154900.0
2010-03-10 14:50:00,35.17,35.18,35.13,35.14,133000.0,35.17,35.18,35.13,35.14,133000.0
2010-03-10 15:00:00,35.14,35.18,35.1,35.17,239600.0,35.14,35.18,35.1,35.17,239600.0
2010-03-10 15:10:00,35.17,35.19,35.16,35.17,130100.0,35.17,35.19,35.16,35.17,130100.0
2010-03-10 15:20:00,35.17,35.18,35.09,35.09,218300.0,35.17,35.18,35.09,35.09,218300.0
2010-03-10 15:30:00,35.09,35.12,35.05,35.09,256100.0,35.09,35.12,35.05,35.09,256100.0
2010-03-10 15:40:00,35.09,35.17,35.08,35.13,145300.0,35.09,35.17,35.08,35.13,145300.0
2010-03-10 15:50:00,35.13,35.18,35.13,35.14,364200.0,35.13,35.18,35.13,35.14,364200.0
2010-03-11 09:30:00,35.07,35.27,35.04,35.07,126400.0,35.07,35.27,35.04,35.07,126400.0
2010-03-11 09:40:00,35.07,35.2,35.05,35.09,76400.0,35.07,35.2,35.05,35.09,76400.0
2010-03-11 09:50:00,35.09,35.13,35.06,35.1,64800.0,35.09,35.13,35.06,35.1,64800.0
2010-03-11 10:00:00,35.11,35.19,35.08,35.09,64800.0,35.11,35.19,35.08,35.09,64800.0
2010-03-11 10:10:00,35.09,35.12,35.04,35.09,47700.0,35.09,35.12,35.04,35.09,47700.0
2010-03-11 10:20:00,35.09,35.12,35.04,35.05,68000.0,35.09,35.12,35.04,35.05,68000.0
2010-03-11 10:30:00,35.04,35.08,35.0,35.07,58700.0,35.04,35.08,35.0,35.07,58700.0
2010-03-11 10:40:00,35.07,35.12,35.06,35.09,48600.0,35.07,35.12,35.06,35.09,48600.0
2010-03-11 10:50:00,35.09,35.12,35.05,35.08,68500.0,35.09,35.12,35.05,35.08,68500.0
2010-03-11 11:00:00,35.07,35.08,35.02,35.04,73900.0,35.07,35.08,35.02,35.04,73900.0
2010-03-11 11:10:00,35.04,35.1,35.01,35.1,107700.0,35.04,35.1,35.01,35.1,107700.0
2010-03-11 11:20:00,35.1,35.17,35.1,35.16,65600.0,35.1,35.17,35.1,35.16,65600.0
2010-03-11 11:30:00,35.16,35.17,35.15,35.17,67800.0,35.16,35.17,35.15,35.17,67800.0
2010-03-11 11:40:00,35.16,35.25,35.16,35.24,95200.0,35.16,35.25,35.16,35.24,95200.0
2010-03-11 11:50:00,35.23,35.26,35.22,35.24,41700.0,35.23,35.26,35.22,35.24,41700.0
2010-03-11 12:00:00,35.24,35.24,35.18,35.2,78500.0,35.24,35.24,35.18,35.2,78500.0
2010-03-11 12:10:00,35.21,35.24,35.18,35.24,156700.0,35.21,35.24,35.18,35.24,156700.0
2010-03-11 12:20:00,35.24,35.24,35.18,35.19,76300.0,35.24,35.24,35.18,35.19,76300.0
2010-03-11 12:30:00,35.2,35.24,35.16,35.24,126000.0,35.2,35.24,35.16,35.24,126000.0
2010-03-11 12:40:00,35.23,35.27,35.22,35.22,41100.0,35.23,35.27,35.22,35.22,41100.0
2010-03-11 12:50:00,35.22,35.27,35.21,35.26,33500.0,35.22,35.27,35.21,35.26,33500.0
2010-03-11 13:00:00,35.27,35.27,35.23,35.23,60100.0,35.27,35.27,35.23,35.23,60100.0
2010-03-11 13:10:00,35.23,35.23,35.17,35.18,60500.0,35.23,35.23,35.17,35.18,60500.0
2010-03-11 13:20:00,35.18,35.18,35.17,35.18,55600.0,35.18,35.18,35.17,35.18,55600.0
2010-03-11 13:30:00,35.18,35.23,35.17,35.22,149900.0,35.18,35.23,35.17,35.22,149900.0
2010-03-11 13:40:00,35.21,35.22,35.19,35.21,151500.0,35.21,35.22,35.19,35.21,151500.0
2010-03-11 13:50:00,35.21,35.22,35.19,35.2,56800.0,35.21,35.22,35.19,35.2,56800.0
2010-03-11 14:00:00,35.19,35.22,35.19,35.22,199100.0,35.19,35.22,35.19,35.22,199100.0
2010-03-11 14:10:00,35.22,35.22,35.2,35.22,74400.0,35.22,35.22,35.2,35.22,74400.0
2010-03-11 14:20:00,35.22,35.22,35.19,35.2,51500.0,35.22,35.22,35.19,35.2,51500.0
2010-03-11 14:30:00,35.2,35.22,35.19,35.22,83500.0,35.2,35.22,35.19,35.22,83500.0
2010-03-11 14:40:00,35.22,35.22,35.21,35.22,31600.0,35.22,35.22,35.21,35.22,31600.0
2010-03-11 14:50:00,35.21,35.22,35.2,35.2,38700.0,35.21,35.22,35.2,35.2,38700.0
2010-03-11 15:00:00,35.2,35.22,35.2,35.22,129800.0,35.2,35.22,35.2,35.22,129800.0
2010-03-11 15:10:00,35.22,35.22,35.2,35.21,199800.0,35.22,35.22,35.2,35.21,199800.0
2010-03-11 15:20:00,35.21,35.22,35.2,35.22,81700.0,35.21,35.22,35.2,35.22,81700.0
2010-03-11 15:30:00,35.22,35.22,35.21,35.21,68200.0,35.22,35.22,35.21,35.21,68200.0
2010-03-11 15:40:00,35.22,35.22,35.21,35.22,96500.0,35.22,35.22,35.21,35.22,96500.0
2010-03-11 15:50:00,35.22,35.27,35.21,35.22,801800.0,35.22,35.27,35.21,35.22,801800.0
2010-03-12 09:30:00,35.15,35.26,35.11,35.2,190600.0,35.15,35.26,35.11,35.2,190600.0
2010-03-12 09:40:00,35.21,35.24,35.17,35.2,217600.0,35.21,35.24,35.17,35.2,217600.0
2010-03-12 09:50:00,35.2,35.21,35.18,35.2,206000.0,35.2,35.21,35.18,35.2,206000.0
2010-03-12 10:00:00,35.2,35.21,35.17,35.2,275100.0,35.2,35.21,35.17,35.2,275100.0
2010-03-12 10:10:00,35.2,35.21,35.18,35.19,283100.0,35.2,35.21,35.18,35.19,283100.0
2010-03-12 10:20:00,35.19,35.27,35.18,35.2,440300.0,35.19,35.27,35.18,35.2,440300.0
2010-03-12 10:30:00,35.21,35.21,35.13,35.18,140700.0,35.21,35.21,35.13,35.18,140700.0
2010-03-12 10:40:00,35.18,35.19,35.12,35.14,103000.0,35.18,35.19,35.12,35.14,103000.0
2010-03-12 10:50:00,35.15,35.2,35.15,35.16,95100.0,35.15,35.2,35.15,35.16,95100.0
2010-03-12 11:00:00,35.17,35.19,35.13,35.18,131600.0,35.17,35.19,35.13,35.18,131600.0
2010-03-12 11:10:00,35.19,35.2,35.18,35.19,106100.0,35.19,35.2,35.18,35.19,106100.0
2010-03-12 11:20:00,35.19,35.23,35.18,35.22,119600.0,35.19,35.23,35.18,35.22,119600.0
2010-03-12 11:30:00,35.22,35.22,35.14,35.18,112500.0,35.22,35.22,35.14,35.18,112500.0
2010-03-12 11:40:00,35.17,35.22,35.17,35.2,141900.0,35.17,35.22,35.17,35.2,141900.0
2010-03-12 11:50:00,35.21,35.21,35.18,35.18,230900.0,35.21,35.21,35.18,35.18,230900.0
2010-03-12 12:00:00,35.19,35.22,35.18,35.2,188700.0,35.19,35.22,35.18,35.2,188700.0
2010-03-12 12:10:00,35.2,35.23,35.19,35.19,487200.0,35.2,35.23,35.19,35.19,487200.0
2010-03-12 12:20:00,35.2,35.23,35.19,35.2,201700.0,35.2,35.23,35.19,35.2,201700.0
2010-03-12 12:30:00,35.2,35.2,35.14,35.16,150800.0,35.2,35.2,35.14,35.16,150800.0
2010-03-12 12:40:00,35.17,35.19,35.16,35.18,40600.0,35.17,35.19,35.16,35.18,40600.0
2010-03-12 12:50:00,35.18,35.2,35.16,35.18,65100.0,35.18,35.2,35.16,35.18,65100.0
2010-03-12 13:00:00,35.19,35.22,35.18,35.21,24200.0,35.19,35.22,35.18,35.21,24200.0
2010-03-12 13:10:00,35.21,35.22,35.18,35.19,74300.0,35.21,35.22,35.18,35.19,74300.0
2010-03-12 13:20:00,35.19,35.21,35.18,35.18,58000.0,35.19,35.21,35.18,35.18,58000.0
2010-03-12 13:30:00,35.18,35.2,35.17,35.17,31600.0,35.18,35.2,35.17,35.17,31600.0
2010-03-12 13:40:00,35.17,35.2,35.15,35.18,90200.0,35.17,35.2,35.15,35.18,90200.0
2010-03-12 13:50:00,35.19,35.19,35.15,35.17,137000.0,35.19,35.19,35.15,35.17,137000.0
2010-03-12 14:00:00,35.18,35.2,35.17,35.18,39600.0,35.18,35.2,35.17,35.18,39600.0
2010-03-12 14:10:00,35.18,35.2,35.16,35.2,58600.0,35.18,35.2,35.16,35.2,58600.0
2010-03-12 14:20:00,35.2,35.2,35.18,35.2,76400.0,35.2,35.2,35.18,35.2,76400.0
2010-03-12 14:30:00,35.19,35.2,35.15,35.15,171300.0,35.19,35.2,35.15,35.15,171300.0
2010-03-12 14:40:00,35.15,35.21,35.15,35.21,93900.0,35.15,35.21,35.15,35.21,93900.0
2010-03-12 14:50:00,35.21,35.21,35.18,35.19,104000.0,35.21,35.21,35.18,35.19,104000.0
2010-03-12 15:00:00,35.19,35.22,35.18,35.2,166800.0,35.19,35.22,35.18,35.2,166800.0
2010-03-12 15:10:00,35.21,35.21,35.19,35.19,60800.0,35.21,35.21,35.19,35.19,60800.0
2010-03-12 15:20:00,35.19,35.19,35.17,35.19,90000.0,35.19,35.19,35.17,35.19,90000.0
2010-03-12 15:30:00,35.19,35.2,35.17,35.2,143200.0,35.19,35.2,35.17,35.2,143200.0
2010-03-12 15:40:00,35.2,35.2,35.19,35.2,150500.0,35.2,35.2,35.19,35.2,150500.0
2010-03-12 15:50:00,35.19,35.2,35.16,35.16,474600.0,35.19,35.2,35.16,35.16,474600.0
2010-03-15 09:30:00,35.24,35.27,35.14,35.24,112000.0,35.24,35.27,35.14,35.24,112000.0
2010-03-15 09:40:00,35.24,35.38,35.23,35.32,116800.0,35.24,35.38,35.23,35.32,116800.0
2010-03-15 09:50:00,35.31,35.33,35.12,35.12,74400.0,35.31,35.33,35.12,35.12,74400.0
2010-03-15 10:00:00,35.12,35.2,35.11,35.18,66200.0,35.12,35.2,35.11,35.18,66200.0
2010-03-15 10:10:00,35.18,35.21,35.13,35.2,60500.0,35.18,35.21,35.13,35.2,60500.0
2010-03-15 10:20:00,35.21,35.28,35.17,35.21,64900.0,35.21,35.28,35.17,35.21,64900.0
2010-03-15 10:30:00,35.22,35.23,35.16,35.2,40800.0,35.22,35.23,35.16,35.2,40800.0
2010-03-15 10:40:00,35.21,35.23,35.15,35.15,53000.0,35.21,35.23,35.15,35.15,53000.0
2010-03-15 10:50:00,35.15,35.2,35.14,35.18,44900.0,35.15,35.2,35.14,35.18,44900.0
2010-03-15 11:00:00,35.17,35.2,35.05,35.06,104300.0,35.17,35.2,35.05,35.06,104300.0
2010-03-15 11:10:00,35.06,35.1,35.0,35.04,55400.0,35.06,35.1,35.0,35.04,55400.0
2010-03-15 11:20:00,35.05,35.09,35.03,35.08,46100.0,35.05,35.09,35.03,35.08,46100.0
2010-03-15 11:30:00,35.07,35.1,35.03,35.09,67200.0,35.07,35.1,35.03,35.09,67200.0
2010-03-15 11:40:00,35.09,35.11,35.05,35.07,45400.0,35.09,35.11,35.05,35.07,45400.0
2010-03-15 11:50:00,35.06,35.06,35.01,35.01,33900.0,35.06,35.06,35.01,35.01,33900.0
2010-03-15 12:00:00,35.02,35.09,35.01,35.09,121800.0,35.02,35.09,35.01,35.09,121800.0
2010-03-15 12:10:00,35.09,35.13,35.09,35.12,124200.0,35.09,35.13,35.09,35.12,124200.0
2010-03-15 12:20:00,35.12,35.16,35.12,35.14,57500.0,35.12,35.16,35.12,35.14,57500.0
2010-03-15 12:30:00,35.14,35.17,35.13,35.16,111300.0,35.14,35.17,35.13,35.16,111300.0
2010-03-15 12:40:00,35.17,35.2,35.15,35.15,66700.0,35.17,35.2,35.15,35.15,66700.0
2010-03-15 12:50:00,35.15,35.15,35.09,35.09,40500.0,35.15,35.15,35.09,35.09,40500.0
2010-03-15 13:00:00,35.09,35.11,35.06,35.1,65200.0,35.09,35.11,35.06,35.1,65200.0
2010-03-15 13:10:00,35.11,35.12,35.09,35.12,46700.0,35.11,35.12,35.09,35.12,46700.0
2010-03-15 13:20:00,35.13,35.13,35.07,35.08,75400.0,35.13,35.13,35.07,35.08,75400.0
2010-03-15 13:30:00,35.09,35.2,35.09,35.2,80300.0,35.09,35.2,35.09,35.2,80300.0
2010-03-15 13:40:00,35.19,35.22,35.18,35.18,55900.0,35.19,35.22,35.18,35.18,55900.0
2010-03-15 13:50:00,35.18,35.21,35.18,35.21,40600.0,35.18,35.21,35.18,35.21,40600.0
2010-03-15 14:00:00,35.2,35.24,35.2,35.21,99500.0,35.2,35.24,35.2,35.21,99500.0
2010-03-15 14:10:00,35.21,35.23,35.21,35.22,37600.0,35.21,35.23,35.21,35.22,37600.0
2010-03-15 14:20:00,35.23,35.27,35.22,35.26,69300.0,35.23,35.27,35.22,35.26,69300.0
2010-03-15 14:30:00,35.26,35.27,35.19,35.26,106000.0,35.26,35.27,35.19,35.26,106000.0
2010-03-15 14:40:00,35.26,35.34,35.26,35.29,126000.0,35.26,35.34,35.26,35.29,126000.0
2010-03-15 14:50:00,35.29,35.36,35.29,35.36,97500.0,35.29,35.36,35.29,35.36,97500.0
2010-03-15 15:00:00,35.35,35.36,35.34,35.35,86600.0,35.35,35.36,35.34,35.35,86600.0
2010-03-15 15:10:00,35.36,35.44,35.35,35.41,163500.0,35.36,35.44,35.35,35.41,163500.0
2010-03-15 15:20:00,35.4,35.47,35.4,35.47,155500.0,35.4,35.47,35.4,35.47,155500.0
2010-03-15 15:30:00,35.47,35.48,35.4,35.44,132800.0,35.47,35.48,35.4,35.44,132800.0
2010-03-15 15:40:00,35.44,35.56,35.43,35.56,232800.0,35.44,35.56,35.43,35.56,232800.0
2010-03-15 15:50:00,35.55,35.56,35.49,35.49,469200.0,35.55,35.56,35.49,35.49,469200.0
2010-03-16 09:30:00,35.46,35.68,35.41,35.46,103500.0,35.46,35.68,35.41,35.46,103500.0
2010-03-16 09:40:00,35.46,35.46,35.28,35.31,64400.0,35.46,35.46,35.28,35.31,64400.0
2010-03-16 09:50:00,35.3,35.3,35.25,35.27,125200.0,35.3,35.3,35.25,35.27,125200.0
2010-03-16 10:00:00,35.27,35.34,35.26,35.3,71600.0,35.27,35.34,35.26,35.3,71600.0
2010-03-16 10:10:00,35.29,35.32,35.17,35.17,192200.0,35.29,35.32,35.17,35.17,192200.0
2010-03-16 10:20:00,35.17,35.2,35.16,35.2,50400.0,35.17,35.2,35.16,35.2,50400.0
2010-03-16 10:30:00,35.2,35.2,35.13,35.13,49900.0,35.2,35.2,35.13,35.13,49900.0
2010-03-16 10:40:00,35.13,35.17,35.09,35.15,202900.0,35.13,35.17,35.09,35.15,202900.0
2010-03-16 10:50:00,35.16,35.23,35.14,35.22,154100.0,35.16,35.23,35.14,35.22,154100.0
2010-03-16 11:00:00,35.23,35.23,35.18,35.22,98200.0,35.23,35.23,35.18,35.22,98200.0
2010-03-16 11:10:00,35.22,35.24,35.14,35.22,119700.0,35.22,35.24,35.14,35.22,119700.0
2010-03-16 11:20:00,35.22,35.25,35.2,35.21,42300.0,35.22,35.25,35.2,35.21,42300.0
2010-03-16 11:30:00,35.22,35.22,35.17,35.19,52300.0,35.22,35.22,35.17,35.19,52300.0
2010-03-16 11:40:00,35.2,35.2,35.16,35.17,28400.0,35.2,35.2,35.16,35.17,28400.0
2010-03-16 11:50:00,35.17,35.19,35.16,35.19,33000.0,35.17,35.19,35.16,35.19,33000.0
2010-03-16 12:00:00,35.19,35.2,35.17,35.18,46700.0,35.19,35.2,35.17,35.18,46700.0
2010-03-16 12:10:00,35.18,35.2,35.17,35.18,41800.0,35.18,35.2,35.17,35.18,41800.0
2010-03-16 12:20:00,35.17,35.2,35.17,35.2,41900.0,35.17,35.2,35.17,35.2,41900.0
2010-03-16 12:30:00,35.2,35.2,35.15,35.15,35300.0,35.2,35.2,35.15,35.15,35300.0
2010-03-16 12:40:00,35.16,35.16,35.12,35.13,39800.0,35.16,35.16,35.12,35.13,39800.0
2010-03-16 12:50:00,35.13,35.13,35.09,35.1,29700.0,35.13,35.13,35.09,35.1,29700.0
2010-03-16 13:00:00,35.1,35.15,35.09,35.14,28600.0,35.1,35.15,35.09,35.14,28600.0
2010-03-16 13:10:00,35.13,35.14,35.11,35.12,18100.0,35.13,35.14,35.11,35.12,18100.0
2010-03-16 13:20:00,35.11,35.12,35.1,35.12,17300.0,35.11,35.12,35.1,35.12,17300.0
2010-03-16 13:30:00,35.11,35.12,35.08,35.09,40100.0,35.11,35.12,35.08,35.09,40100.0
2010-03-16 13:40:00,35.09,35.12,35.06,35.06,56300.0,35.09,35.12,35.06,35.06,56300.0
2010-03-16 13:50:00,35.05,35.06,35.03,35.05,52800.0,35.05,35.06,35.03,35.05,52800.0
2010-03-16 14:00:00,35.05,35.05,35.01,35.02,52100.0,35.05,35.05,35.01,35.02,52100.0
2010-03-16 14:10:00,35.02,35.13,34.98,35.08,209000.0,35.02,35.13,34.98,35.08,209000.0
2010-03-16 14:20:00,35.08,35.19,35.06,35.1,208200.0,35.08,35.19,35.06,35.1,208200.0
2010-03-16 14:30:00,35.1,35.15,35.03,35.08,197100.0,35.1,35.15,35.03,35.08,197100.0
2010-03-16 14:40:00,35.08,35.11,35.01,35.04,75300.0,35.08,35.11,35.01,35.04,75300.0
2010-03-16 14:50:00,35.04,35.06,35.01,35.04,323800.0,35.04,35.06,35.01,35.04,323800.0
2010-03-16 15:00:00,35.04,35.05,34.98,34.99,181100.0,35.04,35.05,34.98,34.99,181100.0
2010-03-16 15:10:00,35.0,35.01,34.93,34.95,285900.0,35.0,35.01,34.93,34.95,285900.0
2010-03-16 15:20:00,34.95,34.98,34.94,34.96,326700.0,34.95,34.98,34.94,34.96,326700.0
2010-03-16 15:30:00,34.96,35.01,34.95,34.99,199300.0,34.96,35.01,34.95,34.99,199300.0
2010-03-16 15:40:00,34.99,35.0,34.97,34.99,317000.0,34.99,35.0,34.97,34.99,317000.0
2010-03-16 15:50:00,34.99,35.04,34.98,35.01,954000.0,34.99,35.04,34.98,35.01,954000.0
2010-03-17 09:30:00,35.61,35.89,35.55,35.88,399300.0,35.61,35.89,35.55,35.88,399300.0
2010-03-17 09:40:00,35.89,36.08,35.88,35.95,387700.0,35.89,36.08,35.88,35.95,387700.0
2010-03-17 09:50:00,35.95,36.01,35.87,35.95,431300.0,35.95,36.01,35.87,35.95,431300.0
2010-03-17 10:00:00,35.95,35.97,35.86,35.87,339100.0,35.95,35.97,35.86,35.87,339100.0
2010-03-17 10:10:00,35.87,35.89,35.76,35.8,332000.0,35.87,35.89,35.76,35.8,332000.0
2010-03-17 10:20:00,35.8,35.88,35.8,35.85,688100.0,35.8,35.88,35.8,35.85,688100.0
2010-03-17 10:30:00,35.85,35.86,35.69,35.69,271700.0,35.85,35.86,35.69,35.69,271700.0
2010-03-17 10:40:00,35.69,35.75,35.65,35.75,162400.0,35.69,35.75,35.65,35.75,162400.0
2010-03-17 10:50:00,35.75,35.75,35.68,35.72,130500.0,35.75,35.75,35.68,35.72,130500.0
2010-03-17 11:00:00,35.71,35.72,35.63,35.64,175100.0,35.71,35.72,35.63,35.64,175100.0
2010-03-17 11:10:00,35.64,35.65,35.58,35.6,199300.0,35.64,35.65,35.58,35.6,199300.0
2010-03-17 11:20:00,35.6,35.6,35.49,35.52,253600.0,35.6,35.6,35.49,35.52,253600.0
2010-03-17 11:30:00,35.52,35.58,35.51,35.55,186100.0,35.52,35.58,35.51,35.55,186100.0
2010-03-17 11:40:00,35.54,35.69,35.54,35.65,114300.0,35.54,35.69,35.54,35.65,114300.0
2010-03-17 11:50:00,35.65,35.65,35.58,35.62,109200.0,35.65,35.65,35.58,35.62,109200.0
2010-03-17 12:00:00,35.62,35.68,35.59,35.6,164900.0,35.62,35.68,35.59,35.6,164900.0
2010-03-17 12:10:00,35.59,35.61,35.56,35.58,105400.0,35.59,35.61,35.56,35.58,105400.0
2010-03-17 12:20:00,35.58,35.62,35.56,35.61,137100.0,35.58,35.62,35.56,35.61,137100.0
2010-03-17 12:30:00,35.61,35.64,35.59,35.63,325300.0,35.61,35.64,35.59,35.63,325300.0
2010-03-17 12:40:00,35.64,35.65,35.63,35.65,46500.0,35.64,35.65,35.63,35.65,46500.0
2010-03-17 12:50:00,35.65,35.65,35.6,35.62,74500.0,35.65,35.65,35.6,35.62,74500.0
2010-03-17 13:00:00,35.62,35.65,35.6,35.62,51200.0,35.62,35.65,35.6,35.62,51200.0
2010-03-17 13:10:00,35.63,35.68,35.62,35.68,188300.0,35.63,35.68,35.62,35.68,188300.0
2010-03-17 13:20:00,35.68,35.71,35.65,35.71,56300.0,35.68,35.71,35.65,35.71,56300.0
2010-03-17 13:30:00,35.7,35.82,35.7,35.76,119000.0,35.7,35.82,35.7,35.76,119000.0
2010-03-17 13:40:00,35.75,35.76,35.69,35.72,122200.0,35.75,35.76,35.69,35.72,122200.0
2010-03-17 13:50:00,35.72,35.74,35.7,35.74,165600.0,35.72,35.74,35.7,35.74,165600.0
2010-03-17 14:00:00,35.74,35.78,35.73,35.77,50400.0,35.74,35.78,35.73,35.77,50400.0
2010-03-17 14:10:00,35.77,35.79,35.74,35.75,55500.0,35.77,35.79,35.74,35.75,55500.0
2010-03-17 14:20:00,35.76,35.78,35.74,35.75,48700.0,35.76,35.78,35.74,35.75,48700.0
2010-03-17 14:30:00,35.74,35.74,35.6,35.6,229200.0,35.74,35.74,35.6,35.6,229200.0
2010-03-17 14:40:00,35.6,35.61,35.53,35.54,258000.0,35.6,35.61,35.53,35.54,258000.0
2010-03-17 14:50:00,35.54,35.56,35.47,35.48,114100.0,35.54,35.56,35.47,35.48,114100.0
2010-03-17 15:00:00,35.48,35.57,35.48,35.56,183000.0,35.48,35.57,35.48,35.56,183000.0
2010-03-17 15:10:00,35.56,35.56,35.48,35.49,121200.0,35.56,35.56,35.48,35.49,121200.0
2010-03-17 15:20:00,35.48,35.57,35.45,35.57,91800.0,35.48,35.57,35.45,35.57,91800.0
2010-03-17 15:30:00,35.57,35.57,35.49,35.5,263200.0,35.57,35.57,35.49,35.5,263200.0
2010-03-17 15:40:00,35.51,35.51,35.46,35.47,256400.0,35.51,35.51,35.46,35.47,256400.0
2010-03-17 15:50:00,35.48,35.5,35.47,35.49,345800.0,35.48,35.5,35.47,35.49,345800.0
2010-03-18 09:30:00,35.72,35.81,35.56,35.64,269800.0,35.72,35.81,35.56,35.64,269800.0
2010-03-18 09:40:00,35.64,35.71,35.61,35.7,157100.0,35.64,35.71,35.61,35.7,157100.0
2010-03-18 09:50:00,35.7,35.74,35.68,35.69,95700.0,35.7,35.74,35.68,35.69,95700.0
2010-03-18 10:00:00,35.7,35.77,35.63,35.65,219000.0,35.7,35.77,35.63,35.65,219000.0
2010-03-18 10:10:00,35.65,35.74,35.61,35.74,91200.0,35.65,35.74,35.61,35.74,91200.0
2010-03-18 10:20:00,35.74,35.74,35.69,35.71,86800.0,35.74,35.74,35.69,35.71,86800.0
2010-03-18 10:30:00,35.71,35.75,35.67,35.71,90400.0,35.71,35.75,35.67,35.71,90400.0
2010-03-18 10:40:00,35.71,35.79,35.7,35.76,51100.0,35.71,35.79,35.7,35.76,51100.0
2010-03-18 10:50:00,35.76,35.84,35.76,35.84,145300.0,35.76,35.84,35.76,35.84,145300.0
2010-03-18 11:00:00,35.84,35.95,35.81,35.88,306800.0,35.84,35.95,35.81,35.88,306800.0
2010-03-18 11:10:00,35.89,35.92,35.87,35.89,124700.0,35.89,35.92,35.87,35.89,124700.0
2010-03-18 11:20:00,35.9,35.93,35.86,35.86,62700.0,35.9,35.93,35.86,35.86,62700.0
2010-03-18 11:30:00,35.87,35.87,35.77,35.78,79000.0,35.87,35.87,35.77,35.78,79000.0
2010-03-18 11:40:00,35.78,35.8,35.75,35.8,87600.0,35.78,35.8,35.75,35.8,87600.0
2010-03-18 11:50:00,35.79,35.85,35.79,35.83,58600.0,35.79,35.85,35.79,35.83,58600.0
2010-03-18 12:00:00,35.83,35.83,35.72,35.77,81100.0,35.83,35.83,35.72,35.77,81100.0
2010-03-18 12:10:00,35.76,35.81,35.75,35.81,63300.0,35.76,35.81,35.75,35.81,63300.0
2010-03-18 12:20:00,35.8,35.83,35.78,35.83,66300.0,35.8,35.83,35.78,35.83,66300.0
2010-03-18 12:30:00,35.83,35.83,35.78,35.79,49800.0,35.83,35.83,35.78,35.79,49800.0
2010-03-18 12:40:00,35.79,35.83,35.78,35.82,51900.0,35.79,35.83,35.78,35.82,51900.0
2010-03-18 12:50:00,35.82,35.82,35.8,35.81,39700.0,35.82,35.82,35.8,35.81,39700.0
2010-03-18 13:00:00,35.8,35.83,35.8,35.82,81900.0,35.8,35.83,35.8,35.82,81900.0
2010-03-18 13:10:00,35.81,35.82,35.78,35.78,54300.0,35.81,35.82,35.78,35.78,54300.0
2010-03-18 13:20:00,35.78,35.78,35.75,35.78,50500.0,35.78,35.78,35.75,35.78,50500.0
2010-03-18 13:30:00,35.78,35.82,35.76,35.81,61500.0,35.78,35.82,35.76,35.81,61500.0
2010-03-18 13:40:00,35.81,35.85,35.79,35.83,105900.0,35.81,35.85,35.79,35.83,105900.0
2010-03-18 13:50:00,35.83,35.84,35.8,35.84,65000.0,35.83,35.84,35.8,35.84,65000.0
2010-03-18 14:00:00,35.84,35.86,35.81,35.83,84800.0,35.84,35.86,35.81,35.83,84800.0
2010-03-18 14:10:00,35.83,35.83,35.79,35.8,50600.0,35.83,35.83,35.79,35.8,50600.0
2010-03-18 14:20:00,35.81,35.83,35.79,35.8,92500.0,35.81,35.83,35.79,35.8,92500.0
2010-03-18 14:30:00,35.8,35.87,35.8,35.83,65300.0,35.8,35.87,35.8,35.83,65300.0
2010-03-18 14:40:00,35.83,35.84,35.76,35.76,66200.0,35.83,35.84,35.76,35.76,66200.0
2010-03-18 14:50:00,35.76,35.81,35.74,35.79,119700.0,35.76,35.81,35.74,35.79,119700.0
2010-03-18 15:00:00,35.78,35.79,35.76,35.79,71300.0,35.78,35.79,35.76,35.79,71300.0
2010-03-18 15:10:00,35.79,35.79,35.75,35.77,91300.0,35.79,35.79,35.75,35.77,91300.0
2010-03-18 15:20:00,35.77,35.83,35.77,35.82,125000.0,35.77,35.83,35.77,35.82,125000.0
2010-03-18 15:30:00,35.83,35.85,35.79,35.79,149700.0,35.83,35.85,35.79,35.79,149700.0
2010-03-18 15:40:00,35.8,35.82,35.75,35.82,182100.0,35.8,35.82,35.75,35.82,182100.0
2010-03-18 15:50:00,35.82,35.82,35.75,35.75,284600.0,35.82,35.82,35.75,35.75,284600.0
2010-03-19 09:30:00,35.87,35.95,35.67,35.7,1738900.0,35.87,35.95,35.67,35.7,1738900.0
2010-03-19 09:40:00,35.69,35.7,35.51,35.54,122000.0,35.69,35.7,35.51,35.54,122000.0
2010-03-19 09:50:00,35.54,35.62,35.51,35.61,83500.0,35.54,35.62,35.51,35.61,83500.0
2010-03-19 10:00:00,35.6,35.61,35.51,35.53,257200.0,35.6,35.61,35.51,35.53,257200.0
2010-03-19 10:10:00,35.53,35.53,35.36,35.37,232700.0,35.53,35.53,35.36,35.37,232700.0
2010-03-19 10:20:00,35.37,35.37,35.12,35.15,651000.0,35.37,35.37,35.12,35.15,651000.0
2010-03-19 10:30:00,35.15,35.24,35.08,35.1,634700.0,35.15,35.24,35.08,35.1,634700.0
2010-03-19 10:40:00,35.1,35.13,35.03,35.12,384500.0,35.1,35.13,35.03,35.12,384500.0
2010-03-19 10:50:00,35.12,35.13,35.05,35.07,157300.0,35.12,35.13,35.05,35.07,157300.0
2010-03-19 11:00:00,35.07,35.07,34.96,34.98,363500.0,35.07,35.07,34.96,34.98,363500.0
2010-03-19 11:10:00,34.97,34.98,34.75,34.83,660700.0,34.97,34.98,34.75,34.83,660700.0
2010-03-19 11:20:00,34.83,34.85,34.78,34.82,194200.0,34.83,34.85,34.78,34.82,194200.0
2010-03-19 11:30:00,34.82,34.83,34.78,34.8,159100.0,34.82,34.83,34.78,34.8,159100.0
2010-03-19 11:40:00,34.8,34.84,34.78,34.82,424300.0,34.8,34.84,34.78,34.82,424300.0
2010-03-19 11:50:00,34.82,34.87,34.7,34.7,244400.0,34.82,34.87,34.7,34.7,244400.0
2010-03-19 12:00:00,34.7,34.75,34.6,34.74,619800.0,34.7,34.75,34.6,34.74,619800.0
2010-03-19 12:10:00,34.74,34.75,34.69,34.69,197600.0,34.74,34.75,34.69,34.69,197600.0
2010-03-19 12:20:00,34.69,34.75,34.66,34.7,534700.0,34.69,34.75,34.66,34.7,534700.0
2010-03-19 12:30:00,34.7,34.74,34.7,34.74,59100.0,34.7,34.74,34.7,34.74,59100.0
2010-03-19 12:40:00,34.73,34.76,34.7,34.7,77400.0,34.73,34.76,34.7,34.7,77400.0
2010-03-19 12:50:00,34.71,34.71,34.63,34.63,204400.0,34.71,34.71,34.63,34.63,204400.0
2010-03-19 13:00:00,34.64,34.65,34.54,34.57,188600.0,34.64,34.65,34.54,34.57,188600.0
2010-03-19 13:10:00,34.56,34.59,34.5,34.57,535500.0,34.56,34.59,34.5,34.57,535500.0
2010-03-19 13:20:00,34.56,34.64,34.56,34.63,152000.0,34.56,34.64,34.56,34.63,152000.0
2010-03-19 13:30:00,34.63,34.68,34.63,34.66,129500.0,34.63,34.68,34.63,34.66,129500.0
2010-03-19 13:40:00,34.66,34.66,34.57,34.59,175100.0,34.66,34.66,34.57,34.59,175100.0
2010-03-19 13:50:00,34.59,34.68,34.55,34.68,144000.0,34.59,34.68,34.55,34.68,144000.0
2010-03-19 14:00:00,34.68,34.75,34.67,34.73,123000.0,34.68,34.75,34.67,34.73,123000.0
2010-03-19 14:10:00,34.72,34.82,34.72,34.8,230300.0,34.72,34.82,34.72,34.8,230300.0
2010-03-19 14:20:00,34.79,34.81,34.76,34.78,163400.0,34.79,34.81,34.76,34.78,163400.0
2010-03-19 14:30:00,34.78,34.79,34.71,34.72,107800.0,34.78,34.79,34.71,34.72,107800.0
2010-03-19 14:40:00,34.71,34.72,34.62,34.63,246000.0,34.71,34.72,34.62,34.63,246000.0
2010-03-19 14:50:00,34.63,34.65,34.56,34.57,165900.0,34.63,34.65,34.56,34.57,165900.0
2010-03-19 15:00:00,34.56,34.6,34.55,34.59,335000.0,34.56,34.6,34.55,34.59,335000.0
2010-03-19 15:10:00,34.58,34.7,34.57,34.69,2294200.0,34.58,34.7,34.57,34.69,2294200.0
2010-03-19 15:20:00,34.69,34.73,34.67,34.68,203000.0,34.69,34.73,34.67,34.68,203000.0
2010-03-19 15:30:00,34.67,34.68,34.53,34.61,603800.0,34.67,34.68,34.53,34.61,603800.0
2010-03-19 15:40:00,34.61,34.64,34.55,34.62,563000.0,34.61,34.64,34.55,34.62,563000.0
2010-03-19 15:50:00,34.63,34.68,34.62,34.65,593800.0,34.63,34.68,34.62,34.65,593800.0
2010-03-22 09:30:00,34.61,34.86,34.6,34.81,336300.0,34.61,34.86,34.6,34.81,336300.0
2010-03-22 09:40:00,34.8,34.88,34.74,34.88,157800.0,34.8,34.88,34.74,34.88,157800.0
2010-03-22 09:50:00,34.88,35.0,34.84,34.95,201500.0,34.88,35.0,34.84,34.95,201500.0
2010-03-22 10:00:00,34.95,34.99,34.83,34.84,168800.0,34.95,34.99,34.83,34.84,168800.0
2010-03-22 10:10:00,34.85,34.87,34.77,34.79,149300.0,34.85,34.87,34.77,34.79,149300.0
2010-03-22 10:20:00,34.79,34.99,34.79,34.99,155900.0,34.79,34.99,34.79,34.99,155900.0
2010-03-22 10:30:00,34.99,35.03,34.9,34.94,103300.0,34.99,35.03,34.9,34.94,103300.0
2010-03-22 10:40:00,34.94,34.96,34.92,34.94,74200.0,34.94,34.96,34.92,34.94,74200.0
2010-03-22 10:50:00,34.94,34.98,34.92,34.93,76000.0,34.94,34.98,34.92,34.93,76000.0
2010-03-22 11:00:00,34.94,34.97,34.91,34.94,107400.0,34.94,34.97,34.91,34.94,107400.0
2010-03-22 11:10:00,34.94,34.97,34.9,34.97,60700.0,34.94,34.97,34.9,34.97,60700.0
2010-03-22 11:20:00,34.96,35.01,34.94,34.98,103800.0,34.96,35.01,34.94,34.98,103800.0
2010-03-22 11:30:00,34.98,35.02,34.94,34.95,144200.0,34.98,35.02,34.94,34.95,144200.0
2010-03-22 11:40:00,34.94,34.99,34.93,34.97,113900.0,34.94,34.99,34.93,34.97,113900.0
2010-03-22 11:50:00,34.97,34.98,34.94,34.96,61000.0,34.97,34.98,34.94,34.96,61000.0
2010-03-22 12:00:00,34.97,34.97,34.88,34.89,92700.0,34.97,34.97,34.88,34.89,92700.0
2010-03-22 12:10:00,34.88,34.92,34.83,34.84,46600.0,34.88,34.92,34.83,34.84,46600.0
2010-03-22 12:20:00,34.84,34.87,34.79,34.87,76300.0,34.84,34.87,34.79,34.87,76300.0
2010-03-22 12:30:00,34.87,34.94,34.86,34.87,133400.0,34.87,34.94,34.86,34.87,133400.0
2010-03-22 12:40:00,34.88,34.91,34.87,34.88,74400.0,34.88,34.91,34.87,34.88,74400.0
2010-03-22 12:50:00,34.9,34.91,34.86,34.9,82300.0,34.9,34.91,34.86,34.9,82300.0
2010-03-22 13:00:00,34.89,35.0,34.89,34.95,194900.0,34.89,35.0,34.89,34.95,194900.0
2010-03-22 13:10:00,34.95,34.99,34.92,34.94,66000.0,34.95,34.99,34.92,34.94,66000.0
2010-03-22 13:20:00,34.94,34.96,34.92,34.93,84100.0,34.94,34.96,34.92,34.93,84100.0
2010-03-22 13:30:00,34.92,34.97,34.92,34.92,68900.0,34.92,34.97,34.92,34.92,68900.0
2010-03-22 13:40:00,34.92,34.95,34.92,34.94,42000.0,34.92,34.95,34.92,34.94,42000.0
2010-03-22 13:50:00,34.94,34.96,34.9,34.92,70400.0,34.94,34.96,34.9,34.92,70400.0
2010-03-22 14:00:00,34.92,34.94,34.88,34.93,59600.0,34.92,34.94,34.88,34.93,59600.0
2010-03-22 14:10:00,34.93,34.95,34.88,34.93,103000.0,34.93,34.95,34.88,34.93,103000.0
2010-03-22 14:20:00,34.93,34.95,34.92,34.95,45500.0,34.93,34.95,34.92,34.95,45500.0
2010-03-22 14:30:00,34.95,35.0,34.95,35.0,91300.0,34.95,35.0,34.95,35.0,91300.0
2010-03-22 14:40:00,35.01,35.03,34.99,35.02,123700.0,35.01,35.03,34.99,35.02,123700.0
2010-03-22 14:50:00,35.03,35.04,34.98,35.03,90000.0,35.03,35.04,34.98,35.03,90000.0
2010-03-22 15:00:00,35.03,35.06,34.97,34.98,96500.0,35.03,35.06,34.97,34.98,96500.0
2010-03-22 15:10:00,34.97,35.02,34.97,34.98,85000.0,34.97,35.02,34.97,34.98,85000.0
2010-03-22 15:20:00,34.99,35.01,34.94,34.95,78900.0,34.99,35.01,34.94,34.95,78900.0
2010-03-22 15:30:00,34.95,34.98,34.91,34.97,120500.0,34.95,34.98,34.91,34.97,120500.0
2010-03-22 15:40:00,34.97,34.99,34.96,34.98,109200.0,34.97,34.99,34.96,34.98,109200.0
2010-03-22 15:50:00,34.99,34.99,34.92,34.94,316600.0,34.99,34.99,34.92,34.94,316600.0
2010-03-23 09:30:00,35.27,35.42,35.02,35.03,252400.0,35.27,35.42,35.02,35.03,252400.0
2010-03-23 09:40:00,35.02,35.03,34.89,34.97,206600.0,35.02,35.03,34.89,34.97,206600.0
2010-03-23 09:50:00,34.98,35.04,34.92,34.96,147900.0,34.98,35.04,34.92,34.96,147900.0
2010-03-23 10:00:00,34.96,35.03,34.85,34.9,151500.0,34.96,35.03,34.85,34.9,151500.0
2010-03-23 10:10:00,34.9,35.05,34.88,35.03,176900.0,34.9,35.05,34.88,35.03,176900.0
2010-03-23 10:20:00,35.02,35.11,35.01,35.09,87700.0,35.02,35.11,35.01,35.09,87700.0
2010-03-23 10:30:00,35.08,35.1,34.91,34.94,120300.0,35.08,35.1,34.91,34.94,120300.0
2010-03-23 10:40:00,34.94,35.0,34.91,34.98,44800.0,34.94,35.0,34.91,34.98,44800.0
2010-03-23 10:50:00,34.98,35.06,34.87,34.89,165500.0,34.98,35.06,34.87,34.89,165500.0
2010-03-23 11:00:00,34.89,34.9,34.71,34.71,337100.0,34.89,34.9,34.71,34.71,337100.0
2010-03-23 11:10:00,34.7,34.79,34.69,34.79,159400.0,34.7,34.79,34.69,34.79,159400.0
2010-03-23 11:20:00,34.78,34.89,34.77,34.89,189600.0,34.78,34.89,34.77,34.89,189600.0
2010-03-23 11:30:00,34.88,34.91,34.83,34.85,60200.0,34.88,34.91,34.83,34.85,60200.0
2010-03-23 11:40:00,34.85,34.86,34.76,34.84,73300.0,34.85,34.86,34.76,34.84,73300.0
2010-03-23 11:50:00,34.83,34.88,34.82,34.86,50900.0,34.83,34.88,34.82,34.86,50900.0
2010-03-23 12:00:00,34.86,34.95,34.86,34.95,106100.0,34.86,34.95,34.86,34.95,106100.0
2010-03-23 12:10:00,34.96,35.0,34.87,34.88,111700.0,34.96,35.0,34.87,34.88,111700.0
2010-03-23 12:20:00,34.87,34.9,34.84,34.84,56300.0,34.87,34.9,34.84,34.84,56300.0
2010-03-23 12:30:00,34.84,34.85,34.77,34.79,72600.0,34.84,34.85,34.77,34.79,72600.0
2010-03-23 12:40:00,34.78,34.87,34.78,34.87,69900.0,34.78,34.87,34.78,34.87,69900.0
2010-03-23 12:50:00,34.87,34.91,34.86,34.91,41400.0,34.87,34.91,34.86,34.91,41400.0
2010-03-23 13:00:00,34.91,34.94,34.9,34.91,75500.0,34.91,34.94,34.9,34.91,75500.0
2010-03-23 13:10:00,34.91,34.91,34.87,34.88,78700.0,34.91,34.91,34.87,34.88,78700.0
2010-03-23 13:20:00,34.88,34.91,34.87,34.9,109000.0,34.88,34.91,34.87,34.9,109000.0
2010-03-23 13:30:00,34.91,34.91,34.86,34.88,113400.0,34.91,34.91,34.86,34.88,113400.0
2010-03-23 13:40:00,34.87,34.9,34.85,34.89,59900.0,34.87,34.9,34.85,34.89,59900.0
2010-03-23 13:50:00,34.89,34.91,34.86,34.86,119000.0,34.89,34.91,34.86,34.86,119000.0
2010-03-23 14:00:00,34.86,34.87,34.83,34.85,70600.0,34.86,34.87,34.83,34.85,70600.0
2010-03-23 14:10:00,34.84,34.91,34.84,34.91,89900.0,34.84,34.91,34.84,34.91,89900.0
2010-03-23 14:20:00,34.9,34.96,34.9,34.96,128100.0,34.9,34.96,34.9,34.96,128100.0
2010-03-23 14:30:00,34.96,34.98,34.9,34.97,89200.0,34.96,34.98,34.9,34.97,89200.0
2010-03-23 14:40:00,34.96,34.98,34.93,34.98,80800.0,34.96,34.98,34.93,34.98,80800.0
2010-03-23 14:50:00,34.98,34.98,34.89,34.91,211000.0,34.98,34.98,34.89,34.91,211000.0
2010-03-23 15:00:00,34.91,35.04,34.89,35.01,535100.0,34.91,35.04,34.89,35.01,535100.0
2010-03-23 15:10:00,35.02,35.14,35.02,35.1,158300.0,35.02,35.14,35.02,35.1,158300.0
2010-03-23 15:20:00,35.1,35.17,35.09,35.16,185700.0,35.1,35.17,35.09,35.16,185700.0
2010-03-23 15:30:00,35.16,35.21,35.14,35.19,202600.0,35.16,35.21,35.14,35.19,202600.0
2010-03-23 15:40:00,35.19,35.21,35.1,35.17,554600.0,35.19,35.21,35.1,35.17,554600.0
2010-03-23 15:50:00,35.18,35.24,35.15,35.19,698100.0,35.18,35.24,35.15,35.19,698100.0
2010-03-24 09:30:00,37.15,37.3,36.9,36.92,1933800.0,37.15,37.3,36.9,36.92,1933800.0
2010-03-24 09:40:00,36.92,37.09,36.75,36.81,1335500.0,36.92,37.09,36.75,36.81,1335500.0
2010-03-24 09:50:00,36.81,36.89,36.54,36.7,1132300.0,36.81,36.89,36.54,36.7,1132300.0
2010-03-24 10:00:00,36.69,36.88,36.53,36.87,642400.0,36.69,36.88,36.53,36.87,642400.0
2010-03-24 10:10:00,36.88,36.99,36.8,36.95,831500.0,36.88,36.99,36.8,36.95,831500.0
2010-03-24 10:20:00,36.95,37.0,36.84,36.9,412800.0,36.95,37.0,36.84,36.9,412800.0
2010-03-24 10:30:00,36.9,36.98,36.87,36.96,305600.0,36.9,36.98,36.87,36.96,305600.0
2010-03-24 10:40:00,36.95,37.0,36.88,36.88,487200.0,36.95,37.0,36.88,36.88,487200.0
2010-03-24 10:50:00,36.89,36.9,36.7,36.71,407400.0,36.89,36.9,36.7,36.71,407400.0
2010-03-24 11:00:00,36.72,36.75,36.56,36.57,396700.0,36.72,36.75,36.56,36.57,396700.0
2010-03-24 11:10:00,36.57,36.7,36.55,36.69,386600.0,36.57,36.7,36.55,36.69,386600.0
2010-03-24 11:20:00,36.69,36.77,36.62,36.75,185300.0,36.69,36.77,36.62,36.75,185300.0
2010-03-24 11:30:00,36.75,36.76,36.63,36.63,159500.0,36.75,36.76,36.63,36.63,159500.0
2010-03-24 11:40:00,36.64,36.81,36.63,36.81,213600.0,36.64,36.81,36.63,36.81,213600.0
2010-03-24 11:50:00,36.81,36.86,36.78,36.86,252600.0,36.81,36.86,36.78,36.86,252600.0
2010-03-24 12:00:00,36.85,36.86,36.81,36.83,129900.0,36.85,36.86,36.81,36.83,129900.0
2010-03-24 12:10:00,36.82,36.86,36.78,36.81,109900.0,36.82,36.86,36.78,36.81,109900.0
2010-03-24 12:20:00,36.81,36.81,36.67,36.67,120300.0,36.81,36.81,36.67,36.67,120300.0
2010-03-24 12:30:00,36.68,36.76,36.67,36.7,180900.0,36.68,36.76,36.67,36.7,180900.0
2010-03-24 12:40:00,36.7,36.76,36.69,36.7,96800.0,36.7,36.76,36.69,36.7,96800.0
2010-03-24 12:50:00,36.71,36.73,36.67,36.71,138500.0,36.71,36.73,36.67,36.71,138500.0
2010-03-24 13:00:00,36.71,36.71,36.57,36.64,267600.0,36.71,36.71,36.57,36.64,267600.0
2010-03-24 13:10:00,36.63,36.67,36.62,36.64,188100.0,36.63,36.67,36.62,36.64,188100.0
2010-03-24 13:20:00,36.63,36.71,36.6,36.68,250400.0,36.63,36.71,36.6,36.68,250400.0
2010-03-24 13:30:00,36.69,36.76,36.69,36.74,117500.0,36.69,36.76,36.69,36.74,117500.0
2010-03-24 13:40:00,36.74,36.78,36.65,36.67,206700.0,36.74,36.78,36.65,36.67,206700.0
2010-03-24 13:50:00,36.67,36.72,36.64,36.72,176300.0,36.67,36.72,36.64,36.72,176300.0
2010-03-24 14:00:00,36.72,36.78,36.69,36.71,244700.0,36.72,36.78,36.69,36.71,244700.0
2010-03-24 14:10:00,36.7,36.73,36.69,36.72,99500.0,36.7,36.73,36.69,36.72,99500.0
2010-03-24 14:20:00,36.73,36.77,36.7,36.7,144900.0,36.73,36.77,36.7,36.7,144900.0
2010-03-24 14:30:00,36.71,36.71,36.61,36.62,146300.0,36.71,36.71,36.61,36.62,146300.0
2010-03-24 14:40:00,36.62,36.65,36.6,36.64,109000.0,36.62,36.65,36.6,36.64,109000.0
2010-03-24 14:50:00,36.63,36.66,36.6,36.62,122900.0,36.63,36.66,36.6,36.62,122900.0
2010-03-24 15:00:00,36.62,36.65,36.54,36.55,253600.0,36.62,36.65,36.54,36.55,253600.0
2010-03-24 15:10:00,36.54,36.6,36.48,36.56,390300.0,36.54,36.6,36.48,36.56,390300.0
2010-03-24 15:20:00,36.56,36.63,36.53,36.57,236800.0,36.56,36.63,36.53,36.57,236800.0
2010-03-24 15:30:00,36.56,36.69,36.56,36.64,491200.0,36.56,36.69,36.56,36.64,491200.0
2010-03-24 15:40:00,36.64,36.66,36.57,36.59,433500.0,36.64,36.66,36.57,36.59,433500.0
2010-03-24 15:50:00,36.58,36.58,36.51,36.51,725700.0,36.58,36.58,36.51,36.51,725700.0
2010-03-25 09:30:00,36.63,36.79,36.6,36.71,380800.0,36.63,36.79,36.6,36.71,380800.0
2010-03-25 09:40:00,36.72,36.73,36.57,36.6,197800.0,36.72,36.73,36.57,36.6,197800.0
2010-03-25 09:50:00,36.6,36.64,36.51,36.59,355600.0,36.6,36.64,36.51,36.59,355600.0
2010-03-25 10:00:00,36.6,36.67,36.52,36.61,190000.0,36.6,36.67,36.52,36.61,190000.0
2010-03-25 10:10:00,36.61,36.73,36.5,36.73,380700.0,36.61,36.73,36.5,36.73,380700.0
2010-03-25 10:20:00,36.73,36.79,36.63,36.63,230400.0,36.73,36.79,36.63,36.63,230400.0
2010-03-25 10:30:00,36.64,36.65,36.5,36.54,116500.0,36.64,36.65,36.5,36.54,116500.0
2010-03-25 10:40:00,36.54,36.57,36.39,36.45,228000.0,36.54,36.57,36.39,36.45,228000.0
2010-03-25 10:50:00,36.44,36.52,36.44,36.5,132100.0,36.44,36.52,36.44,36.5,132100.0
2010-03-25 11:00:00,36.49,36.58,36.48,36.56,151200.0,36.49,36.58,36.48,36.56,151200.0
2010-03-25 11:10:00,36.56,36.75,36.56,36.7,166300.0,36.56,36.75,36.56,36.7,166300.0
2010-03-25 11:20:00,36.71,36.74,36.69,36.71,72300.0,36.71,36.74,36.69,36.71,72300.0
2010-03-25 11:30:00,36.72,36.77,36.71,36.73,107100.0,36.72,36.77,36.71,36.73,107100.0
2010-03-25 11:40:00,36.73,36.74,36.67,36.69,84600.0,36.73,36.74,36.67,36.69,84600.0
2010-03-25 11:50:00,36.69,36.7,36.63,36.65,73900.0,36.69,36.7,36.63,36.65,73900.0
2010-03-25 12:00:00,36.64,36.65,36.57,36.58,51300.0,36.64,36.65,36.57,36.58,51300.0
2010-03-25 12:10:00,36.57,36.57,36.5,36.52,61800.0,36.57,36.57,36.5,36.52,61800.0
2010-03-25 12:20:00,36.53,36.59,36.52,36.57,53100.0,36.53,36.59,36.52,36.57,53100.0
2010-03-25 12:30:00,36.57,36.61,36.57,36.61,33000.0,36.57,36.61,36.57,36.61,33000.0
2010-03-25 12:40:00,36.61,36.66,36.59,36.62,111000.0,36.61,36.66,36.59,36.62,111000.0
2010-03-25 12:50:00,36.62,36.64,36.56,36.56,41900.0,36.62,36.64,36.56,36.56,41900.0
2010-03-25 13:00:00,36.56,36.57,36.55,36.56,37100.0,36.56,36.57,36.55,36.56,37100.0
2010-03-25 13:10:00,36.57,36.57,36.5,36.5,63500.0,36.57,36.57,36.5,36.5,63500.0
2010-03-25 13:20:00,36.51,36.55,36.5,36.51,83000.0,36.51,36.55,36.5,36.51,83000.0
2010-03-25 13:30:00,36.51,36.51,36.36,36.39,187200.0,36.51,36.51,36.36,36.39,187200.0
2010-03-25 13:40:00,36.38,36.39,36.29,36.29,223700.0,36.38,36.39,36.29,36.29,223700.0
2010-03-25 13:50:00,36.3,36.38,36.27,36.38,226900.0,36.3,36.38,36.27,36.38,226900.0
2010-03-25 14:00:00,36.37,36.38,36.24,36.25,166200.0,36.37,36.38,36.24,36.25,166200.0
2010-03-25 14:10:00,36.25,36.25,36.22,36.24,89800.0,36.25,36.25,36.22,36.24,89800.0
2010-03-25 14:20:00,36.25,36.25,36.11,36.14,98400.0,36.25,36.25,36.11,36.14,98400.0
2010-03-25 14:30:00,36.14,36.16,36.1,36.13,118800.0,36.14,36.16,36.1,36.13,118800.0
2010-03-25 14:40:00,36.13,36.2,36.08,36.1,131700.0,36.13,36.2,36.08,36.1,131700.0
2010-03-25 14:50:00,36.09,36.13,36.05,36.11,145300.0,36.09,36.13,36.05,36.11,145300.0
2010-03-25 15:00:00,36.11,36.28,36.11,36.23,147000.0,36.11,36.28,36.11,36.23,147000.0
2010-03-25 15:10:00,36.22,36.24,36.18,36.19,127800.0,36.22,36.24,36.18,36.19,127800.0
2010-03-25 15:20:00,36.19,36.24,36.18,36.18,137500.0,36.19,36.24,36.18,36.18,137500.0
2010-03-25 15:30:00,36.18,36.19,36.02,36.03,290000.0,36.18,36.19,36.02,36.03,290000.0
2010-03-25 15:40:00,36.02,36.06,35.92,35.92,330300.0,36.02,36.06,35.92,35.92,330300.0
2010-03-25 15:50:00,35.92,35.97,35.86,35.86,362300.0,35.92,35.97,35.86,35.86,362300.0
2010-03-26 09:30:00,35.83,36.1,35.81,35.93,196300.0,35.83,36.1,35.81,35.93,196300.0
2010-03-26 09:40:00,35.91,35.93,35.68,35.69,250800.0,35.91,35.93,35.68,35.69,250800.0
2010-03-26 09:50:00,35.69,35.78,35.63,35.77,191100.0,35.69,35.78,35.63,35.77,191100.0
2010-03-26 10:00:00,35.78,35.91,35.78,35.9,105800.0,35.78,35.91,35.78,35.9,105800.0
2010-03-26 10:10:00,35.9,35.93,35.78,35.84,147000.0,35.9,35.93,35.78,35.84,147000.0
2010-03-26 10:20:00,35.84,35.86,35.74,35.8,179500.0,35.84,35.86,35.74,35.8,179500.0
2010-03-26 10:30:00,35.8,35.8,35.74,35.76,159700.0,35.8,35.8,35.74,35.76,159700.0
2010-03-26 10:40:00,35.76,35.8,35.73,35.76,143900.0,35.76,35.8,35.73,35.76,143900.0
2010-03-26 10:50:00,35.76,35.77,35.63,35.69,186000.0,35.76,35.77,35.63,35.69,186000.0
2010-03-26 11:00:00,35.69,35.71,35.59,35.61,114400.0,35.69,35.71,35.59,35.61,114400.0
2010-03-26 11:10:00,35.61,35.62,35.57,35.61,105100.0,35.61,35.62,35.57,35.61,105100.0
2010-03-26 11:20:00,35.6,35.68,35.6,35.64,86800.0,35.6,35.68,35.6,35.64,86800.0
2010-03-26 11:30:00,35.63,35.65,35.62,35.65,61100.0,35.63,35.65,35.62,35.65,61100.0
2010-03-26 11:40:00,35.65,35.65,35.58,35.6,64300.0,35.65,35.65,35.58,35.6,64300.0
2010-03-26 11:50:00,35.6,35.65,35.59,35.65,63600.0,35.6,35.65,35.59,35.65,63600.0
2010-03-26 12:00:00,35.65,35.67,35.62,35.62,140500.0,35.65,35.67,35.62,35.62,140500.0
2010-03-26 12:10:00,35.62,35.71,35.62,35.67,250100.0,35.62,35.71,35.62,35.67,250100.0
2010-03-26 12:20:00,35.66,35.66,35.6,35.62,141100.0,35.66,35.66,35.6,35.62,141100.0
2010-03-26 12:30:00,35.62,35.63,35.42,35.46,307200.0,35.62,35.63,35.42,35.46,307200.0
2010-03-26 12:40:00,35.46,35.47,35.25,35.34,300800.0,35.46,35.47,35.25,35.34,300800.0
2010-03-26 12:50:00,35.34,35.44,35.32,35.39,69800.0,35.34,35.44,35.32,35.39,69800.0
2010-03-26 13:00:00,35.39,35.45,35.38,35.42,169800.0,35.39,35.45,35.38,35.42,169800.0
2010-03-26 13:10:00,35.42,35.47,35.38,35.41,48300.0,35.42,35.47,35.38,35.41,48300.0
2010-03-26 13:20:00,35.41,35.45,35.4,35.43,49500.0,35.41,35.45,35.4,35.43,49500.0
2010-03-26 13:30:00,35.43,35.45,35.36,35.44,53000.0,35.43,35.45,35.36,35.44,53000.0
2010-03-26 13:40:00,35.43,35.48,35.42,35.43,93100.0,35.43,35.48,35.42,35.43,93100.0
2010-03-26 13:50:00,35.43,35.46,35.4,35.41,55300.0,35.43,35.46,35.4,35.41,55300.0
2010-03-26 14:00:00,35.41,35.49,35.37,35.48,85500.0,35.41,35.49,35.37,35.48,85500.0
2010-03-26 14:10:00,35.48,35.55,35.46,35.53,81300.0,35.48,35.55,35.46,35.53,81300.0
2010-03-26 14:20:00,35.53,35.6,35.45,35.6,181800.0,35.53,35.6,35.45,35.6,181800.0
2010-03-26 14:30:00,35.6,35.62,35.55,35.6,55900.0,35.6,35.62,35.55,35.6,55900.0
2010-03-26 14:40:00,35.59,35.62,35.5,35.5,84800.0,35.59,35.62,35.5,35.5,84800.0
2010-03-26 14:50:00,35.5,35.56,35.47,35.52,111200.0,35.5,35.56,35.47,35.52,111200.0
2010-03-26 15:00:00,35.52,35.56,35.49,35.5,56100.0,35.52,35.56,35.49,35.5,56100.0
2010-03-26 15:10:00,35.5,35.51,35.47,35.49,94200.0,35.5,35.51,35.47,35.49,94200.0
2010-03-26 15:20:00,35.49,35.49,35.38,35.45,170700.0,35.49,35.49,35.38,35.45,170700.0
2010-03-26 15:30:00,35.45,35.52,35.44,35.52,185400.0,35.45,35.52,35.44,35.52,185400.0
2010-03-26 15:40:00,35.52,35.53,35.45,35.47,225400.0,35.52,35.53,35.45,35.47,225400.0
2010-03-26 15:50:00,35.47,35.51,35.42,35.51,655200.0,35.47,35.51,35.42,35.51,655200.0
2010-03-29 09:30:00,35.6,35.95,35.6,35.95,288400.0,35.6,35.95,35.6,35.95,288400.0
2010-03-29 09:40:00,35.95,36.01,35.92,35.93,256800.0,35.95,36.01,35.92,35.93,256800.0
2010-03-29 09:50:00,35.93,35.97,35.79,35.79,130300.0,35.93,35.97,35.79,35.79,130300.0
2010-03-29 10:00:00,35.8,35.91,35.8,35.9,145800.0,35.8,35.91,35.8,35.9,145800.0
2010-03-29 10:10:00,35.9,35.96,35.83,35.84,116700.0,35.9,35.96,35.83,35.84,116700.0
2010-03-29 10:20:00,35.85,35.86,35.78,35.81,147100.0,35.85,35.86,35.78,35.81,147100.0
2010-03-29 10:30:00,35.81,35.92,35.76,35.89,125700.0,35.81,35.92,35.76,35.89,125700.0
2010-03-29 10:40:00,35.9,35.93,35.78,35.79,79000.0,35.9,35.93,35.78,35.79,79000.0
2010-03-29 10:50:00,35.79,35.89,35.73,35.88,105500.0,35.79,35.89,35.73,35.88,105500.0
2010-03-29 11:00:00,35.88,35.97,35.85,35.85,156800.0,35.88,35.97,35.85,35.85,156800.0
2010-03-29 11:10:00,35.86,35.89,35.82,35.85,56700.0,35.86,35.89,35.82,35.85,56700.0
2010-03-29 11:20:00,35.85,35.96,35.85,35.94,78800.0,35.85,35.96,35.85,35.94,78800.0
2010-03-29 11:30:00,35.95,35.96,35.83,35.89,115700.0,35.95,35.96,35.83,35.89,115700.0
2010-03-29 11:40:00,35.9,35.9,35.85,35.88,100100.0,35.9,35.9,35.85,35.88,100100.0
2010-03-29 11:50:00,35.88,35.9,35.82,35.9,78500.0,35.88,35.9,35.82,35.9,78500.0
2010-03-29 12:00:00,35.89,35.91,35.88,35.9,63500.0,35.89,35.91,35.88,35.9,63500.0
2010-03-29 12:10:00,35.9,35.92,35.85,35.85,51800.0,35.9,35.92,35.85,35.85,51800.0
2010-03-29 12:20:00,35.84,35.84,35.79,35.8,68800.0,35.84,35.84,35.79,35.8,68800.0
2010-03-29 12:30:00,35.79,35.82,35.72,35.72,43500.0,35.79,35.82,35.72,35.72,43500.0
2010-03-29 12:40:00,35.72,35.73,35.65,35.69,51300.0,35.72,35.73,35.65,35.69,51300.0
2010-03-29 12:50:00,35.69,35.72,35.66,35.67,40100.0,35.69,35.72,35.66,35.67,40100.0
2010-03-29 13:00:00,35.68,35.72,35.66,35.69,48100.0,35.68,35.72,35.66,35.69,48100.0
2010-03-29 13:10:00,35.68,35.73,35.66,35.67,53600.0,35.68,35.73,35.66,35.67,53600.0
2010-03-29 13:20:00,35.67,35.69,35.64,35.66,52500.0,35.67,35.69,35.64,35.66,52500.0
2010-03-29 13:30:00,35.67,35.72,35.65,35.68,103800.0,35.67,35.72,35.65,35.68,103800.0
2010-03-29 13:40:00,35.68,35.73,35.67,35.71,57700.0,35.68,35.73,35.67,35.71,57700.0
2010-03-29 13:50:00,35.7,35.72,35.69,35.71,71700.0,35.7,35.72,35.69,35.71,71700.0
2010-03-29 14:00:00,35.7,35.73,35.68,35.71,136300.0,35.7,35.73,35.68,35.71,136300.0
2010-03-29 14:10:00,35.72,35.74,35.69,35.72,117100.0,35.72,35.74,35.69,35.72,117100.0
2010-03-29 14:20:00,35.71,35.72,35.65,35.67,72600.0,35.71,35.72,35.65,35.67,72600.0
2010-03-29 14:30:00,35.67,35.74,35.65,35.7,145600.0,35.67,35.74,35.65,35.7,145600.0
2010-03-29 14:40:00,35.7,35.77,35.69,35.75,125900.0,35.7,35.77,35.69,35.75,125900.0
2010-03-29 14:50:00,35.74,35.85,35.73,35.84,181700.0,35.74,35.85,35.73,35.84,181700.0
2010-03-29 15:00:00,35.84,35.87,35.76,35.79,138400.0,35.84,35.87,35.76,35.79,138400.0
2010-03-29 15:10:00,35.78,35.85,35.77,35.78,86600.0,35.78,35.85,35.77,35.78,86600.0
2010-03-29 15:20:00,35.79,35.9,35.77,35.9,187600.0,35.79,35.9,35.77,35.9,187600.0
2010-03-29 15:30:00,35.89,35.9,35.74,35.77,215000.0,35.89,35.9,35.74,35.77,215000.0
2010-03-29 15:40:00,35.77,35.78,35.69,35.7,198800.0,35.77,35.78,35.69,35.7,198800.0
2010-03-29 15:50:00,35.69,35.76,35.68,35.75,423500.0,35.69,35.76,35.68,35.75,423500.0
2010-03-30 09:30:00,35.78,35.9,35.69,35.73,120200.0,35.78,35.9,35.69,35.73,120200.0
2010-03-30 09:40:00,35.73,35.74,35.62,35.71,81600.0,35.73,35.74,35.62,35.71,81600.0
2010-03-30 09:50:00,35.71,35.81,35.7,35.81,66300.0,35.71,35.81,35.7,35.81,66300.0
2010-03-30 10:00:00,35.82,35.86,35.74,35.74,66800.0,35.82,35.86,35.74,35.74,66800.0
2010-03-30 10:10:00,35.75,35.77,35.68,35.69,56800.0,35.75,35.77,35.68,35.69,56800.0
2010-03-30 10:20:00,35.68,35.71,35.51,35.58,91600.0,35.68,35.71,35.51,35.58,91600.0
2010-03-30 10:30:00,35.58,35.6,35.54,35.55,56600.0,35.58,35.6,35.54,35.55,56600.0
2010-03-30 10:40:00,35.54,35.63,35.51,35.63,103200.0,35.54,35.63,35.51,35.63,103200.0
2010-03-30 10:50:00,35.62,35.64,35.6,35.6,47400.0,35.62,35.64,35.6,35.6,47400.0
2010-03-30 11:00:00,35.59,35.59,35.39,35.46,94000.0,35.59,35.59,35.39,35.46,94000.0
2010-03-30 11:10:00,35.46,35.46,35.39,35.42,44400.0,35.46,35.46,35.39,35.42,44400.0
2010-03-30 11:20:00,35.41,35.42,35.29,35.31,68800.0,35.41,35.42,35.29,35.31,68800.0
2010-03-30 11:30:00,35.31,35.38,35.31,35.38,90700.0,35.31,35.38,35.31,35.38,90700.0
2010-03-30 11:40:00,35.37,35.48,35.37,35.48,42800.0,35.37,35.48,35.37,35.48,42800.0
2010-03-30 11:50:00,35.48,35.48,35.44,35.47,33300.0,35.48,35.48,35.44,35.47,33300.0
2010-03-30 12:00:00,35.48,35.52,35.45,35.5,51500.0,35.48,35.52,35.45,35.5,51500.0
2010-03-30 12:10:00,35.5,35.53,35.48,35.52,31200.0,35.5,35.53,35.48,35.52,31200.0
2010-03-30 12:20:00,35.52,35.6,35.52,35.6,47500.0,35.52,35.6,35.52,35.6,47500.0
2010-03-30 12:30:00,35.6,35.63,35.59,35.61,34900.0,35.6,35.63,35.59,35.61,34900.0
2010-03-30 12:40:00,35.62,35.68,35.61,35.67,86800.0,35.62,35.68,35.61,35.67,86800.0
2010-03-30 12:50:00,35.67,35.68,35.64,35.67,81500.0,35.67,35.68,35.64,35.67,81500.0
2010-03-30 13:00:00,35.66,35.66,35.61,35.65,36400.0,35.66,35.66,35.61,35.65,36400.0
2010-03-30 13:10:00,35.64,35.65,35.54,35.56,33700.0,35.64,35.65,35.54,35.56,33700.0
2010-03-30 13:20:00,35.56,35.56,35.49,35.54,29400.0,35.56,35.56,35.49,35.54,29400.0
2010-03-30 13:30:00,35.54,35.56,35.52,35.53,40800.0,35.54,35.56,35.52,35.53,40800.0
2010-03-30 13:40:00,35.53,35.55,35.5,35.54,41500.0,35.53,35.55,35.5,35.54,41500.0
2010-03-30 13:50:00,35.55,35.59,35.54,35.56,31900.0,35.55,35.59,35.54,35.56,31900.0
2010-03-30 14:00:00,35.57,35.58,35.52,35.57,37800.0,35.57,35.58,35.52,35.57,37800.0
2010-03-30 14:10:00,35.57,35.6,35.56,35.56,38400.0,35.57,35.6,35.56,35.56,38400.0
2010-03-30 14:20:00,35.56,35.63,35.56,35.63,50200.0,35.56,35.63,35.56,35.63,50200.0
2010-03-30 14:30:00,35.63,35.71,35.63,35.7,103100.0,35.63,35.71,35.63,35.7,103100.0
2010-03-30 14:40:00,35.7,35.71,35.68,35.69,56800.0,35.7,35.71,35.68,35.69,56800.0
2010-03-30 14:50:00,35.69,35.76,35.68,35.72,98300.0,35.69,35.76,35.68,35.72,98300.0
2010-03-30 15:00:00,35.72,35.73,35.69,35.71,62000.0,35.72,35.73,35.69,35.71,62000.0
2010-03-30 15:10:00,35.7,35.72,35.68,35.72,36900.0,35.7,35.72,35.68,35.72,36900.0
2010-03-30 15:20:00,35.71,35.72,35.66,35.67,107000.0,35.71,35.72,35.66,35.67,107000.0
2010-03-30 15:30:00,35.67,35.73,35.66,35.72,103700.0,35.67,35.73,35.66,35.72,103700.0
2010-03-30 15:40:00,35.72,35.77,35.72,35.72,367700.0,35.72,35.77,35.72,35.72,367700.0
2010-03-30 15:50:00,35.72,35.72,35.67,35.68,362900.0,35.72,35.72,35.67,35.68,362900.0
2010-03-31 09:30:00,35.53,35.62,35.36,35.38,157800.0,35.53,35.62,35.36,35.38,157800.0
2010-03-31 09:40:00,35.37,35.45,35.27,35.29,259000.0,35.37,35.45,35.27,35.29,259000.0
2010-03-31 09:50:00,35.29,35.49,35.27,35.4,172700.0,35.29,35.49,35.27,35.4,172700.0
2010-03-31 10:00:00,35.41,35.55,35.33,35.55,176900.0,35.41,35.55,35.33,35.55,176900.0
2010-03-31 10:10:00,35.54,35.55,35.44,35.52,82500.0,35.54,35.55,35.44,35.52,82500.0
2010-03-31 10:20:00,35.53,35.65,35.52,35.62,109300.0,35.53,35.65,35.52,35.62,109300.0
2010-03-31 10:30:00,35.62,35.63,35.55,35.62,115200.0,35.62,35.63,35.55,35.62,115200.0
2010-03-31 10:40:00,35.63,35.69,35.62,35.68,90500.0,35.63,35.69,35.62,35.68,90500.0
2010-03-31 10:50:00,35.69,35.69,35.58,35.62,59900.0,35.69,35.69,35.58,35.62,59900.0
2010-03-31 11:00:00,35.61,35.61,35.53,35.56,53400.0,35.61,35.61,35.53,35.56,53400.0
2010-03-31 11:10:00,35.56,35.56,35.5,35.5,53300.0,35.56,35.56,35.5,35.5,53300.0
2010-03-31 11:20:00,35.51,35.56,35.48,35.55,72400.0,35.51,35.56,35.48,35.55,72400.0
2010-03-31 11:30:00,35.55,35.66,35.55,35.66,49500.0,35.55,35.66,35.55,35.66,49500.0
2010-03-31 11:40:00,35.66,35.7,35.65,35.69,52900.0,35.66,35.7,35.65,35.69,52900.0
2010-03-31 11:50:00,35.69,35.69,35.57,35.59,81700.0,35.69,35.69,35.57,35.59,81700.0
2010-03-31 12:00:00,35.59,35.6,35.53,35.53,24300.0,35.59,35.6,35.53,35.53,24300.0
2010-03-31 12:10:00,35.54,35.62,35.53,35.62,36400.0,35.54,35.62,35.53,35.62,36400.0
2010-03-31 12:20:00,35.62,35.65,35.58,35.58,34100.0,35.62,35.65,35.58,35.58,34100.0
2010-03-31 12:30:00,35.58,35.58,35.51,35.58,73700.0,35.58,35.58,35.51,35.58,73700.0
2010-03-31 12:40:00,35.57,35.57,35.51,35.55,31700.0,35.57,35.57,35.51,35.55,31700.0
2010-03-31 12:50:00,35.55,35.56,35.52,35.53,33400.0,35.55,35.56,35.52,35.53,33400.0
2010-03-31 13:00:00,35.53,35.54,35.52,35.53,18600.0,35.53,35.54,35.52,35.53,18600.0
2010-03-31 13:10:00,35.52,35.56,35.52,35.56,39000.0,35.52,35.56,35.52,35.56,39000.0
2010-03-31 13:20:00,35.55,35.58,35.51,35.57,76000.0,35.55,35.58,35.51,35.57,76000.0
2010-03-31 13:30:00,35.58,35.58,35.48,35.52,80300.0,35.58,35.58,35.48,35.52,80300.0
2010-03-31 13:40:00,35.51,35.57,35.51,35.56,26400.0,35.51,35.57,35.51,35.56,26400.0
2010-03-31 13:50:00,35.56,35.58,35.55,35.56,24600.0,35.56,35.58,35.55,35.56,24600.0
2010-03-31 14:00:00,35.57,35.57,35.54,35.56,60000.0,35.57,35.57,35.54,35.56,60000.0
2010-03-31 14:10:00,35.56,35.56,35.49,35.5,36800.0,35.56,35.56,35.49,35.5,36800.0
2010-03-31 14:20:00,35.5,35.52,35.49,35.5,68700.0,35.5,35.52,35.49,35.5,68700.0
2010-03-31 14:30:00,35.51,35.52,35.47,35.48,43700.0,35.51,35.52,35.47,35.48,43700.0
2010-03-31 14:40:00,35.46,35.47,35.39,35.39,103000.0,35.46,35.47,35.39,35.39,103000.0
2010-03-31 14:50:00,35.39,35.41,35.35,35.38,98700.0,35.39,35.41,35.35,35.38,98700.0
2010-03-31 15:00:00,35.38,35.41,35.37,35.39,69100.0,35.38,35.41,35.37,35.39,69100.0
2010-03-31 15:10:00,35.39,35.42,35.37,35.39,96000.0,35.39,35.42,35.37,35.39,96000.0
2010-03-31 15:20:00,35.38,35.43,35.31,35.42,234700.0,35.38,35.43,35.31,35.42,234700.0
2010-03-31 15:30:00,35.42,35.44,35.4,35.41,91200.0,35.42,35.44,35.4,35.41,91200.0
2010-03-31 15:40:00,35.4,35.41,35.37,35.38,154100.0,35.4,35.41,35.37,35.38,154100.0
2010-03-31 15:50:00,35.37,35.4,35.33,35.37,460600.0,35.37,35.4,35.33,35.37,460600.0
2010-04-01 09:30:00,35.59,35.76,35.54,35.69,173300.0,35.59,35.76,35.54,35.69,173300.0
2010-04-01 09:40:00,35.69,35.88,35.68,35.78,90600.0,35.69,35.88,35.68,35.78,90600.0
2010-04-01 09:50:00,35.78,35.83,35.75,35.78,81800.0,35.78,35.83,35.75,35.78,81800.0
2010-04-01 10:00:00,35.78,35.85,35.63,35.64,136300.0,35.78,35.85,35.63,35.64,136300.0
2010-04-01 10:10:00,35.65,35.77,35.64,35.7,90000.0,35.65,35.77,35.64,35.7,90000.0
2010-04-01 10:20:00,35.7,35.74,35.64,35.69,87700.0,35.7,35.74,35.64,35.69,87700.0
2010-04-01 10:30:00,35.7,35.72,35.68,35.68,80700.0,35.7,35.72,35.68,35.68,80700.0
2010-04-01 10:40:00,35.68,35.73,35.68,35.7,59500.0,35.68,35.73,35.68,35.7,59500.0
2010-04-01 10:50:00,35.71,35.71,35.64,35.71,155200.0,35.71,35.71,35.64,35.71,155200.0
2010-04-01 11:00:00,35.71,35.71,35.61,35.61,87400.0,35.71,35.71,35.61,35.61,87400.0
2010-04-01 11:10:00,35.61,35.61,35.49,35.5,96200.0,35.61,35.61,35.49,35.5,96200.0
2010-04-01 11:20:00,35.51,35.6,35.49,35.6,45400.0,35.51,35.6,35.49,35.6,45400.0
2010-04-01 11:30:00,35.6,35.62,35.56,35.62,69300.0,35.6,35.62,35.56,35.62,69300.0
2010-04-01 11:40:00,35.62,35.64,35.61,35.61,30500.0,35.62,35.64,35.61,35.61,30500.0
2010-04-01 11:50:00,35.61,35.62,35.59,35.59,34700.0,35.61,35.62,35.59,35.59,34700.0
2010-04-01 12:00:00,35.6,35.64,35.59,35.64,42600.0,35.6,35.64,35.59,35.64,42600.0
2010-04-01 12:10:00,35.64,35.64,35.59,35.6,70000.0,35.64,35.64,35.59,35.6,70000.0
2010-04-01 12:20:00,35.6,35.61,35.53,35.53,101000.0,35.6,35.61,35.53,35.53,101000.0
2010-04-01 12:30:00,35.53,35.54,35.52,35.52,37000.0,35.53,35.54,35.52,35.52,37000.0
2010-04-01 12:40:00,35.52,35.53,35.51,35.53,45500.0,35.52,35.53,35.51,35.53,45500.0
2010-04-01 12:50:00,35.53,35.6,35.51,35.55,65100.0,35.53,35.6,35.51,35.55,65100.0
2010-04-01 13:00:00,35.55,35.55,35.49,35.51,44000.0,35.55,35.55,35.49,35.51,44000.0
2010-04-01 13:10:00,35.51,35.53,35.49,35.51,40700.0,35.51,35.53,35.49,35.51,40700.0
2010-04-01 13:20:00,35.51,35.53,35.5,35.51,30600.0,35.51,35.53,35.5,35.51,30600.0
2010-04-01 13:30:00,35.52,35.52,35.48,35.5,68400.0,35.52,35.52,35.48,35.5,68400.0
2010-04-01 13:40:00,35.5,35.51,35.39,35.41,185200.0,35.5,35.51,35.39,35.41,185200.0
2010-04-01 13:50:00,35.41,35.41,35.29,35.31,79000.0,35.41,35.41,35.29,35.31,79000.0
2010-04-01 14:00:00,35.32,35.32,35.24,35.26,83600.0,35.32,35.32,35.24,35.26,83600.0
2010-04-01 14:10:00,35.26,35.38,35.25,35.38,124300.0,35.26,35.38,35.25,35.38,124300.0
2010-04-01 14:20:00,35.38,35.38,35.34,35.37,205600.0,35.38,35.38,35.34,35.37,205600.0
2010-04-01 14:30:00,35.37,35.4,35.32,35.34,353900.0,35.37,35.4,35.32,35.34,353900.0
2010-04-01 14:40:00,35.34,35.36,35.33,35.35,152700.0,35.34,35.36,35.33,35.35,152700.0
2010-04-01 14:50:00,35.35,35.45,35.35,35.45,309300.0,35.35,35.45,35.35,35.45,309300.0
2010-04-01 15:00:00,35.46,35.52,35.41,35.46,178400.0,35.46,35.52,35.41,35.46,178400.0
2010-04-01 15:10:00,35.46,35.54,35.45,35.53,136500.0,35.46,35.54,35.45,35.53,136500.0
2010-04-01 15:20:00,35.53,35.58,35.52,35.57,259600.0,35.53,35.58,35.52,35.57,259600.0
2010-04-01 15:30:00,35.58,35.67,35.57,35.66,343600.0,35.58,35.67,35.57,35.66,343600.0
2010-04-01 15:40:00,35.66,35.71,35.66,35.67,431300.0,35.66,35.71,35.66,35.67,431300.0
2010-04-01 15:50:00,35.68,35.74,35.63,35.74,448500.0,35.68,35.74,35.63,35.74,448500.0
2010-04-05 09:30:00,35.68,35.93,35.66,35.88,201200.0,35.68,35.93,35.66,35.88,201200.0
2010-04-05 09:40:00,35.88,35.95,35.86,35.94,92100.0,35.88,35.95,35.86,35.94,92100.0
2010-04-05 09:50:00,35.95,36.0,35.94,35.96,95400.0,35.95,36.0,35.94,35.96,95400.0
2010-04-05 10:00:00,35.97,36.0,35.91,35.97,104100.0,35.97,36.0,35.91,35.97,104100.0
2010-04-05 10:10:00,35.97,35.99,35.92,35.94,99300.0,35.97,35.99,35.92,35.94,99300.0
2010-04-05 10:20:00,35.94,35.94,35.84,35.89,210800.0,35.94,35.94,35.84,35.89,210800.0
2010-04-05 10:30:00,35.89,35.95,35.88,35.9,124500.0,35.89,35.95,35.88,35.9,124500.0
2010-04-05 10:40:00,35.9,35.94,35.89,35.92,63500.0,35.9,35.94,35.89,35.92,63500.0
2010-04-05 10:50:00,35.93,35.99,35.92,35.99,70000.0,35.93,35.99,35.92,35.99,70000.0
2010-04-05 11:00:00,35.99,35.99,35.92,35.94,32400.0,35.99,35.99,35.92,35.94,32400.0
2010-04-05 11:10:00,35.94,35.98,35.93,35.97,53300.0,35.94,35.98,35.93,35.97,53300.0
2010-04-05 11:20:00,35.97,35.99,35.94,35.94,59400.0,35.97,35.99,35.94,35.94,59400.0
2010-04-05 11:30:00,35.95,35.95,35.89,35.93,70600.0,35.95,35.95,35.89,35.93,70600.0
2010-04-05 11:40:00,35.93,35.93,35.89,35.92,43900.0,35.93,35.93,35.89,35.92,43900.0
2010-04-05 11:50:00,35.92,35.99,35.92,35.99,80400.0,35.92,35.99,35.92,35.99,80400.0
2010-04-05 12:00:00,35.99,35.99,35.92,35.98,57200.0,35.99,35.99,35.92,35.98,57200.0
2010-04-05 12:10:00,35.98,35.98,35.91,35.93,72300.0,35.98,35.98,35.91,35.93,72300.0
2010-04-05 12:20:00,35.94,36.0,35.94,35.99,91800.0,35.94,36.0,35.94,35.99,91800.0
2010-04-05 12:30:00,35.99,36.0,35.96,35.96,82000.0,35.99,36.0,35.96,35.96,82000.0
2010-04-05 12:40:00,35.96,35.99,35.96,35.97,39600.0,35.96,35.99,35.96,35.97,39600.0
2010-04-05 12:50:00,35.98,35.99,35.97,35.97,47500.0,35.98,35.99,35.97,35.97,47500.0
2010-04-05 13:00:00,35.97,35.99,35.97,35.97,30700.0,35.97,35.99,35.97,35.97,30700.0
2010-04-05 13:10:00,35.97,35.99,35.96,35.97,60300.0,35.97,35.99,35.96,35.97,60300.0
2010-04-05 13:20:00,35.98,35.99,35.97,35.98,77300.0,35.98,35.99,35.97,35.98,77300.0
2010-04-05 13:30:00,35.98,36.04,35.97,35.99,93600.0,35.98,36.04,35.97,35.99,93600.0
2010-04-05 13:40:00,35.99,36.01,35.99,36.01,57900.0,35.99,36.01,35.99,36.01,57900.0
2010-04-05 13:50:00,36.01,36.04,35.99,36.0,56300.0,36.01,36.04,35.99,36.0,56300.0
2010-04-05 14:00:00,36.0,36.02,36.0,36.01,32200.0,36.0,36.02,36.0,36.01,32200.0
2010-04-05 14:10:00,36.02,36.02,36.0,36.02,46500.0,36.02,36.02,36.0,36.02,46500.0
2010-04-05 14:20:00,36.02,36.02,36.0,36.0,41100.0,36.02,36.02,36.0,36.0,41100.0
2010-04-05 14:30:00,36.0,36.04,35.97,36.04,126700.0,36.0,36.04,35.97,36.04,126700.0
2010-04-05 14:40:00,36.04,36.07,36.04,36.05,69800.0,36.04,36.07,36.04,36.05,69800.0
2010-04-05 14:50:00,36.05,36.05,36.01,36.02,57800.0,36.05,36.05,36.01,36.02,57800.0
2010-04-05 15:00:00,36.01,36.03,35.99,36.01,176700.0,36.01,36.03,35.99,36.01,176700.0
2010-04-05 15:10:00,36.01,36.02,35.99,36.0,70000.0,36.01,36.02,35.99,36.0,70000.0
2010-04-05 15:20:00,35.99,36.03,35.99,36.02,88900.0,35.99,36.03,35.99,36.02,88900.0
2010-04-05 15:30:00,36.02,36.02,35.99,36.01,121900.0,36.02,36.02,35.99,36.01,121900.0
2010-04-05 15:40:00,36.01,36.02,35.98,35.98,199400.0,36.01,36.02,35.98,35.98,199400.0
2010-04-05 15:50:00,35.99,36.0,35.98,35.99,317700.0,35.99,36.0,35.98,35.99,317700.0
2010-04-06 09:30:00,35.56,35.76,35.55,35.7,228400.0,35.56,35.76,35.55,35.7,228400.0
2010-04-06 09:40:00,35.69,35.74,35.67,35.73,88500.0,35.69,35.74,35.67,35.73,88500.0
2010-04-06 09:50:00,35.74,35.74,35.66,35.7,73000.0,35.74,35.74,35.66,35.7,73000.0
2010-04-06 10:00:00,35.71,35.74,35.66,35.69,124800.0,35.71,35.74,35.66,35.69,124800.0
2010-04-06 10:10:00,35.69,35.75,35.69,35.7,126800.0,35.69,35.75,35.69,35.7,126800.0
2010-04-06 10:20:00,35.69,35.8,35.69,35.8,89800.0,35.69,35.8,35.69,35.8,89800.0
2010-04-06 10:30:00,35.79,35.83,35.7,35.71,91400.0,35.79,35.83,35.7,35.71,91400.0
2010-04-06 10:40:00,35.7,35.72,35.69,35.7,82700.0,35.7,35.72,35.69,35.7,82700.0
2010-04-06 10:50:00,35.7,35.71,35.69,35.7,73500.0,35.7,35.71,35.69,35.7,73500.0
2010-04-06 11:00:00,35.71,35.72,35.63,35.7,44800.0,35.71,35.72,35.63,35.7,44800.0
2010-04-06 11:10:00,35.7,35.73,35.69,35.72,49400.0,35.7,35.73,35.69,35.72,49400.0
2010-04-06 11:20:00,35.73,35.81,35.73,35.81,49400.0,35.73,35.81,35.73,35.81,49400.0
2010-04-06 11:30:00,35.8,35.82,35.78,35.78,35900.0,35.8,35.82,35.78,35.78,35900.0
2010-04-06 11:40:00,35.78,35.8,35.78,35.8,43100.0,35.78,35.8,35.78,35.8,43100.0
2010-04-06 11:50:00,35.8,35.85,35.8,35.85,59400.0,35.8,35.85,35.8,35.85,59400.0
2010-04-06 12:00:00,35.85,35.85,35.84,35.85,22000.0,35.85,35.85,35.84,35.85,22000.0
2010-04-06 12:10:00,35.84,35.85,35.8,35.81,37900.0,35.84,35.85,35.8,35.81,37900.0
2010-04-06 12:20:00,35.81,35.81,35.76,35.76,68600.0,35.81,35.81,35.76,35.76,68600.0
2010-04-06 12:30:00,35.76,35.76,35.7,35.71,49100.0,35.76,35.76,35.7,35.71,49100.0
2010-04-06 12:40:00,35.71,35.74,35.71,35.72,38500.0,35.71,35.74,35.71,35.72,38500.0
2010-04-06 12:50:00,35.73,35.76,35.72,35.76,25200.0,35.73,35.76,35.72,35.76,25200.0
2010-04-06 13:00:00,35.77,35.8,35.74,35.75,80200.0,35.77,35.8,35.74,35.75,80200.0
2010-04-06 13:10:00,35.75,35.77,35.73,35.77,79900.0,35.75,35.77,35.73,35.77,79900.0
2010-04-06 13:20:00,35.76,35.78,35.72,35.72,92400.0,35.76,35.78,35.72,35.72,92400.0
2010-04-06 13:30:00,35.73,35.76,35.72,35.73,85900.0,35.73,35.76,35.72,35.73,85900.0
2010-04-06 13:40:00,35.73,35.74,35.7,35.7,72200.0,35.73,35.74,35.7,35.7,72200.0
2010-04-06 13:50:00,35.7,35.73,35.7,35.71,38000.0,35.7,35.73,35.7,35.71,38000.0
2010-04-06 14:00:00,35.71,35.81,35.7,35.77,129200.0,35.71,35.81,35.7,35.77,129200.0
2010-04-06 14:10:00,35.77,35.85,35.75,35.85,98500.0,35.77,35.85,35.75,35.85,98500.0
2010-04-06 14:20:00,35.85,35.91,35.85,35.9,128500.0,35.85,35.91,35.85,35.9,128500.0
2010-04-06 14:30:00,35.9,35.91,35.85,35.88,158500.0,35.9,35.91,35.85,35.88,158500.0
2010-04-06 14:40:00,35.88,35.91,35.85,35.9,168400.0,35.88,35.91,35.85,35.9,168400.0
2010-04-06 14:50:00,35.91,35.93,35.85,35.86,112600.0,35.91,35.93,35.85,35.86,112600.0
2010-04-06 15:00:00,35.85,35.86,35.84,35.85,55200.0,35.85,35.86,35.84,35.85,55200.0
2010-04-06 15:10:00,35.86,35.88,35.81,35.82,91600.0,35.86,35.88,35.81,35.82,91600.0
2010-04-06 15:20:00,35.81,35.82,35.74,35.75,189400.0,35.81,35.82,35.74,35.75,189400.0
2010-04-06 15:30:00,35.76,35.78,35.74,35.75,249600.0,35.76,35.78,35.74,35.75,249600.0
2010-04-06 15:40:00,35.74,35.81,35.72,35.72,251100.0,35.74,35.81,35.72,35.72,251100.0
2010-04-06 15:50:00,35.72,35.74,35.69,35.7,377500.0,35.72,35.74,35.69,35.7,377500.0
2010-04-07 09:30:00,35.56,35.64,35.34,35.45,229300.0,35.56,35.64,35.34,35.45,229300.0
2010-04-07 09:40:00,35.44,35.55,35.44,35.49,493400.0,35.44,35.55,35.44,35.49,493400.0
2010-04-07 09:50:00,35.49,35.51,35.4,35.4,233200.0,35.49,35.51,35.4,35.4,233200.0
2010-04-07 10:00:00,35.4,35.52,35.36,35.52,115500.0,35.4,35.52,35.36,35.52,115500.0
2010-04-07 10:10:00,35.51,35.63,35.5,35.61,204300.0,35.51,35.63,35.5,35.61,204300.0
2010-04-07 10:20:00,35.62,35.62,35.49,35.49,173200.0,35.62,35.62,35.49,35.49,173200.0
2010-04-07 10:30:00,35.49,35.49,35.43,35.44,85200.0,35.49,35.49,35.43,35.44,85200.0
2010-04-07 10:40:00,35.44,35.44,35.21,35.22,195200.0,35.44,35.44,35.21,35.22,195200.0
2010-04-07 10:50:00,35.22,35.24,35.2,35.22,242600.0,35.22,35.24,35.2,35.22,242600.0
2010-04-07 11:00:00,35.22,35.27,35.2,35.26,114400.0,35.22,35.27,35.2,35.26,114400.0
2010-04-07 11:10:00,35.26,35.37,35.26,35.31,142600.0,35.26,35.37,35.26,35.31,142600.0
2010-04-07 11:20:00,35.31,35.4,35.26,35.32,106500.0,35.31,35.4,35.26,35.32,106500.0
2010-04-07 11:30:00,35.33,35.33,35.28,35.28,89900.0,35.33,35.33,35.28,35.28,89900.0
2010-04-07 11:40:00,35.28,35.32,35.26,35.29,56600.0,35.28,35.32,35.26,35.29,56600.0
2010-04-07 11:50:00,35.29,35.3,35.28,35.28,24400.0,35.29,35.3,35.28,35.28,24400.0
2010-04-07 12:00:00,35.29,35.35,35.28,35.34,66200.0,35.29,35.35,35.28,35.34,66200.0
2010-04-07 12:10:00,35.34,35.35,35.31,35.32,31400.0,35.34,35.35,35.31,35.32,31400.0
2010-04-07 12:20:00,35.32,35.32,35.31,35.31,18600.0,35.32,35.32,35.31,35.31,18600.0
2010-04-07 12:30:00,35.32,35.32,35.29,35.3,32900.0,35.32,35.32,35.29,35.3,32900.0
2010-04-07 12:40:00,35.31,35.32,35.29,35.29,20100.0,35.31,35.32,35.29,35.29,20100.0
2010-04-07 12:50:00,35.29,35.33,35.28,35.33,36800.0,35.29,35.33,35.28,35.33,36800.0
2010-04-07 13:00:00,35.33,35.35,35.32,35.34,57100.0,35.33,35.35,35.32,35.34,57100.0
2010-04-07 13:10:00,35.34,35.38,35.3,35.31,67600.0,35.34,35.38,35.3,35.31,67600.0
2010-04-07 13:20:00,35.31,35.34,35.3,35.33,38300.0,35.31,35.34,35.3,35.33,38300.0
2010-04-07 13:30:00,35.33,35.33,35.27,35.28,63700.0,35.33,35.33,35.27,35.28,63700.0
2010-04-07 13:40:00,35.28,35.3,35.22,35.23,62900.0,35.28,35.3,35.22,35.23,62900.0
2010-04-07 13:50:00,35.22,35.23,35.15,35.19,185100.0,35.22,35.23,35.15,35.19,185100.0
2010-04-07 14:00:00,35.19,35.22,35.15,35.22,181100.0,35.19,35.22,35.15,35.22,181100.0
2010-04-07 14:10:00,35.22,35.22,35.16,35.16,183800.0,35.22,35.22,35.16,35.16,183800.0
2010-04-07 14:20:00,35.17,35.17,35.07,35.12,151200.0,35.17,35.17,35.07,35.12,151200.0
2010-04-07 14:30:00,35.12,35.16,35.11,35.16,137700.0,35.12,35.16,35.11,35.16,137700.0
2010-04-07 14:40:00,35.16,35.21,35.12,35.18,129400.0,35.16,35.21,35.12,35.18,129400.0
2010-04-07 14:50:00,35.17,35.21,35.12,35.14,98400.0,35.17,35.21,35.12,35.14,98400.0
2010-04-07 15:00:00,35.14,35.14,35.0,35.01,292900.0,35.14,35.14,35.0,35.01,292900.0
2010-04-07 15:10:00,35.01,35.05,34.97,35.03,159900.0,35.01,35.05,34.97,35.03,159900.0
2010-04-07 15:20:00,35.04,35.06,34.96,34.96,280300.0,35.04,35.06,34.96,34.96,280300.0
2010-04-07 15:30:00,34.96,35.0,34.96,35.0,207300.0,34.96,35.0,34.96,35.0,207300.0
2010-04-07 15:40:00,34.99,35.0,34.95,34.99,307900.0,34.99,35.0,34.95,34.99,307900.0
2010-04-07 15:50:00,34.99,35.06,34.98,35.05,720900.0,34.99,35.06,34.98,35.05,720900.0
2010-04-08 09:30:00,35.03,35.08,34.83,34.88,134100.0,35.03,35.08,34.83,34.88,134100.0
2010-04-08 09:40:00,34.87,34.87,34.75,34.83,248300.0,34.87,34.87,34.75,34.83,248300.0
2010-04-08 09:50:00,34.82,34.87,34.82,34.87,111400.0,34.82,34.87,34.82,34.87,111400.0
2010-04-08 10:00:00,34.86,34.92,34.82,34.83,171000.0,34.86,34.92,34.82,34.83,171000.0
2010-04-08 10:10:00,34.83,34.85,34.78,34.8,130000.0,34.83,34.85,34.78,34.8,130000.0
2010-04-08 10:20:00,34.8,34.86,34.76,34.84,196000.0,34.8,34.86,34.76,34.84,196000.0
2010-04-08 10:30:00,34.84,34.87,34.83,34.83,110300.0,34.84,34.87,34.83,34.83,110300.0
2010-04-08 10:40:00,34.83,34.91,34.83,34.91,73200.0,34.83,34.91,34.83,34.91,73200.0
2010-04-08 10:50:00,34.92,34.94,34.76,34.76,102100.0,34.92,34.94,34.76,34.76,102100.0
2010-04-08 11:00:00,34.76,34.79,34.74,34.75,127500.0,34.76,34.79,34.74,34.75,127500.0
2010-04-08 11:10:00,34.75,34.75,34.68,34.69,77200.0,34.75,34.75,34.68,34.69,77200.0
2010-04-08 11:20:00,34.69,34.71,34.66,34.7,71900.0,34.69,34.71,34.66,34.7,71900.0
2010-04-08 11:30:00,34.7,34.76,34.63,34.66,231100.0,34.7,34.76,34.63,34.66,231100.0
2010-04-08 11:40:00,34.67,34.73,34.67,34.73,116400.0,34.67,34.73,34.67,34.73,116400.0
2010-04-08 11:50:00,34.73,34.74,34.72,34.74,74500.0,34.73,34.74,34.72,34.74,74500.0
2010-04-08 12:00:00,34.73,34.76,34.73,34.75,106000.0,34.73,34.76,34.73,34.75,106000.0
2010-04-08 12:10:00,34.76,34.78,34.75,34.77,86300.0,34.76,34.78,34.75,34.77,86300.0
2010-04-08 12:20:00,34.77,34.87,34.77,34.84,194700.0,34.77,34.87,34.77,34.84,194700.0
2010-04-08 12:30:00,34.84,34.85,34.81,34.81,122000.0,34.84,34.85,34.81,34.81,122000.0
2010-04-08 12:40:00,34.82,34.82,34.81,34.81,52600.0,34.82,34.82,34.81,34.81,52600.0
2010-04-08 12:50:00,34.81,34.87,34.81,34.85,140700.0,34.81,34.87,34.81,34.85,140700.0
2010-04-08 13:00:00,34.84,34.85,34.79,34.79,154400.0,34.84,34.85,34.79,34.79,154400.0
2010-04-08 13:10:00,34.79,34.79,34.71,34.72,147300.0,34.79,34.79,34.71,34.72,147300.0
2010-04-08 13:20:00,34.72,34.76,34.69,34.76,156300.0,34.72,34.76,34.69,34.76,156300.0
2010-04-08 13:30:00,34.76,34.8,34.74,34.79,226500.0,34.76,34.8,34.74,34.79,226500.0
2010-04-08 13:40:00,34.8,34.8,34.78,34.79,116700.0,34.8,34.8,34.78,34.79,116700.0
2010-04-08 13:50:00,34.79,34.8,34.75,34.76,103600.0,34.79,34.8,34.75,34.76,103600.0
2010-04-08 14:00:00,34.77,34.77,34.72,34.73,121900.0,34.77,34.77,34.72,34.73,121900.0
2010-04-08 14:10:00,34.72,34.75,34.72,34.73,97800.0,34.72,34.75,34.72,34.73,97800.0
2010-04-08 14:20:00,34.74,34.76,34.7,34.76,124800.0,34.74,34.76,34.7,34.76,124800.0
2010-04-08 14:30:00,34.76,34.84,34.75,34.84,68500.0,34.76,34.84,34.75,34.84,68500.0
2010-04-08 14:40:00,34.84,34.89,34.8,34.89,150600.0,34.84,34.89,34.8,34.89,150600.0
2010-04-08 14:50:00,34.88,34.89,34.86,34.87,99800.0,34.88,34.89,34.86,34.87,99800.0
2010-04-08 15:00:00,34.87,34.9,34.85,34.85,140100.0,34.87,34.9,34.85,34.85,140100.0
2010-04-08 15:10:00,34.85,34.9,34.85,34.9,116200.0,34.85,34.9,34.85,34.9,116200.0
2010-04-08 15:20:00,34.9,34.93,34.9,34.92,67900.0,34.9,34.93,34.9,34.92,67900.0
2010-04-08 15:30:00,34.91,34.92,34.9,34.9,102000.0,34.91,34.92,34.9,34.9,102000.0
2010-04-08 15:40:00,34.91,34.91,34.88,34.88,119900.0,34.91,34.91,34.88,34.88,119900.0
2010-04-08 15:50:00,34.89,34.95,34.89,34.95,499800.0,34.89,34.95,34.89,34.95,499800.0
2010-04-09 09:30:00,34.55,34.72,34.44,34.67,625400.0,34.55,34.72,34.44,34.67,625400.0
2010-04-09 09:40:00,34.68,34.75,34.6,34.61,616000.0,34.68,34.75,34.6,34.61,616000.0
2010-04-09 09:50:00,34.61,34.81,34.58,34.78,249100.0,34.61,34.81,34.58,34.78,249100.0
2010-04-09 10:00:00,34.78,34.93,34.7,34.73,241700.0,34.78,34.93,34.7,34.73,241700.0
2010-04-09 10:10:00,34.73,34.73,34.64,34.65,299900.0,34.73,34.73,34.64,34.65,299900.0
2010-04-09 10:20:00,34.65,34.71,34.57,34.61,174000.0,34.65,34.71,34.57,34.61,174000.0
2010-04-09 10:30:00,34.61,34.68,34.57,34.68,190600.0,34.61,34.68,34.57,34.68,190600.0
2010-04-09 10:40:00,34.67,34.8,34.64,34.79,181100.0,34.67,34.8,34.64,34.79,181100.0
2010-04-09 10:50:00,34.8,34.83,34.73,34.76,213500.0,34.8,34.83,34.73,34.76,213500.0
2010-04-09 11:00:00,34.76,34.9,34.75,34.9,88000.0,34.76,34.9,34.75,34.9,88000.0
2010-04-09 11:10:00,34.9,34.94,34.86,34.93,78000.0,34.9,34.94,34.86,34.93,78000.0
2010-04-09 11:20:00,34.92,35.05,34.92,35.02,171800.0,34.92,35.05,34.92,35.02,171800.0
2010-04-09 11:30:00,35.02,35.06,35.02,35.03,66100.0,35.02,35.06,35.02,35.03,66100.0
2010-04-09 11:40:00,35.03,35.12,35.02,35.11,199900.0,35.03,35.12,35.02,35.11,199900.0
2010-04-09 11:50:00,35.11,35.21,35.11,35.15,137300.0,35.11,35.21,35.11,35.15,137300.0
2010-04-09 12:00:00,35.15,35.16,35.06,35.16,120500.0,35.15,35.16,35.06,35.16,120500.0
2010-04-09 12:10:00,35.16,35.16,35.1,35.11,58800.0,35.16,35.16,35.1,35.11,58800.0
2010-04-09 12:20:00,35.11,35.2,35.1,35.19,121500.0,35.11,35.2,35.1,35.19,121500.0
2010-04-09 12:30:00,35.19,35.22,35.18,35.21,86000.0,35.19,35.22,35.18,35.21,86000.0
2010-04-09 12:40:00,35.21,35.27,35.2,35.2,89900.0,35.21,35.27,35.2,35.2,89900.0
2010-04-09 12:50:00,35.21,35.26,35.2,35.23,85300.0,35.21,35.26,35.2,35.23,85300.0
2010-04-09 13:00:00,35.24,35.24,35.17,35.2,77700.0,35.24,35.24,35.17,35.2,77700.0
2010-04-09 13:10:00,35.2,35.24,35.19,35.24,30300.0,35.2,35.24,35.19,35.24,30300.0
2010-04-09 13:20:00,35.24,35.3,35.23,35.29,154500.0,35.24,35.3,35.23,35.29,154500.0
2010-04-09 13:30:00,35.29,35.36,35.28,35.34,190000.0,35.29,35.36,35.28,35.34,190000.0
2010-04-09 13:40:00,35.34,35.35,35.3,35.33,72000.0,35.34,35.35,35.3,35.33,72000.0
2010-04-09 13:50:00,35.33,35.33,35.26,35.26,162600.0,35.33,35.33,35.26,35.26,162600.0
2010-04-09 14:00:00,35.26,35.32,35.25,35.31,94900.0,35.26,35.32,35.25,35.31,94900.0
2010-04-09 14:10:00,35.31,35.34,35.3,35.33,45900.0,35.31,35.34,35.3,35.33,45900.0
2010-04-09 14:20:00,35.34,35.34,35.29,35.3,136600.0,35.34,35.34,35.29,35.3,136600.0
2010-04-09 14:30:00,35.3,35.31,35.29,35.31,85500.0,35.3,35.31,35.29,35.31,85500.0
2010-04-09 14:40:00,35.31,35.33,35.28,35.33,309300.0,35.31,35.33,35.28,35.33,309300.0
2010-04-09 14:50:00,35.33,35.37,35.32,35.34,128600.0,35.33,35.37,35.32,35.34,128600.0
2010-04-09 15:00:00,35.35,35.36,35.31,35.32,138700.0,35.35,35.36,35.31,35.32,138700.0
2010-04-09 15:10:00,35.32,35.38,35.31,35.38,127100.0,35.32,35.38,35.31,35.38,127100.0
2010-04-09 15:20:00,35.38,35.42,35.35,35.42,111700.0,35.38,35.42,35.35,35.42,111700.0
2010-04-09 15:30:00,35.42,35.44,35.38,35.38,85200.0,35.42,35.44,35.38,35.38,85200.0
2010-04-09 15:40:00,35.39,35.4,35.38,35.4,135300.0,35.39,35.4,35.38,35.4,135300.0
2010-04-09 15:50:00,35.4,35.47,35.38,35.47,481700.0,35.4,35.47,35.38,35.47,481700.0
2010-04-12 09:30:00,35.53,35.54,35.27,35.38,347700.0,35.53,35.54,35.27,35.38,347700.0
2010-04-12 09:40:00,35.39,35.43,35.21,35.33,290500.0,35.39,35.43,35.21,35.33,290500.0
2010-04-12 09:50:00,35.32,35.34,35.0,35.12,385200.0,35.32,35.34,35.0,35.12,385200.0
2010-04-12 10:00:00,35.11,35.25,35.07,35.23,234000.0,35.11,35.25,35.07,35.23,234000.0
2010-04-12 10:10:00,35.24,35.3,35.17,35.19,112000.0,35.24,35.3,35.17,35.19,112000.0
2010-04-12 10:20:00,35.19,35.26,35.17,35.25,100800.0,35.19,35.26,35.17,35.25,100800.0
2010-04-12 10:30:00,35.25,35.25,35.18,35.18,72500.0,35.25,35.25,35.18,35.18,72500.0
2010-04-12 10:40:00,35.19,35.24,35.18,35.24,148700.0,35.19,35.24,35.18,35.24,148700.0
2010-04-12 10:50:00,35.23,35.25,35.21,35.22,41400.0,35.23,35.25,35.21,35.22,41400.0
2010-04-12 11:00:00,35.22,35.23,35.18,35.23,48700.0,35.22,35.23,35.18,35.23,48700.0
2010-04-12 11:10:00,35.23,35.24,35.17,35.19,75100.0,35.23,35.24,35.17,35.19,75100.0
2010-04-12 11:20:00,35.2,35.21,35.17,35.2,83700.0,35.2,35.21,35.17,35.2,83700.0
2010-04-12 11:30:00,35.2,35.21,35.17,35.2,116100.0,35.2,35.21,35.17,35.2,116100.0
2010-04-12 11:40:00,35.2,35.21,35.08,35.1,167300.0,35.2,35.21,35.08,35.1,167300.0
2010-04-12 11:50:00,35.09,35.16,35.09,35.1,138200.0,35.09,35.16,35.09,35.1,138200.0
2010-04-12 12:00:00,35.1,35.13,35.09,35.11,30200.0,35.1,35.13,35.09,35.11,30200.0
2010-04-12 12:10:00,35.1,35.15,35.1,35.13,54300.0,35.1,35.15,35.1,35.13,54300.0
2010-04-12 12:20:00,35.14,35.14,35.08,35.09,83600.0,35.14,35.14,35.08,35.09,83600.0
2010-04-12 12:30:00,35.08,35.13,35.08,35.13,56900.0,35.08,35.13,35.08,35.13,56900.0
2010-04-12 12:40:00,35.13,35.15,35.12,35.13,53000.0,35.13,35.15,35.12,35.13,53000.0
2010-04-12 12:50:00,35.13,35.2,35.12,35.2,67600.0,35.13,35.2,35.12,35.2,67600.0
2010-04-12 13:00:00,35.2,35.2,35.14,35.14,64700.0,35.2,35.2,35.14,35.14,64700.0
2010-04-12 13:10:00,35.14,35.2,35.14,35.17,79700.0,35.14,35.2,35.14,35.17,79700.0
2010-04-12 13:20:00,35.16,35.17,35.12,35.12,43100.0,35.16,35.17,35.12,35.12,43100.0
2010-04-12 13:30:00,35.12,35.17,35.12,35.16,92600.0,35.12,35.17,35.12,35.16,92600.0
2010-04-12 13:40:00,35.16,35.17,35.13,35.15,78200.0,35.16,35.17,35.13,35.15,78200.0
2010-04-12 13:50:00,35.14,35.15,35.08,35.09,81600.0,35.14,35.15,35.08,35.09,81600.0
2010-04-12 14:00:00,35.09,35.13,35.08,35.11,51000.0,35.09,35.13,35.08,35.11,51000.0
2010-04-12 14:10:00,35.11,35.14,35.11,35.13,24200.0,35.11,35.14,35.11,35.13,24200.0
2010-04-12 14:20:00,35.13,35.18,35.13,35.18,38600.0,35.13,35.18,35.13,35.18,38600.0
2010-04-12 14:30:00,35.17,35.18,35.16,35.16,41500.0,35.17,35.18,35.16,35.16,41500.0
2010-04-12 14:40:00,35.16,35.17,35.13,35.13,65200.0,35.16,35.17,35.13,35.13,65200.0
2010-04-12 14:50:00,35.13,35.14,35.11,35.12,53800.0,35.13,35.14,35.11,35.12,53800.0
2010-04-12 15:00:00,35.11,35.13,35.1,35.11,88200.0,35.11,35.13,35.1,35.11,88200.0
2010-04-12 15:10:00,35.11,35.12,35.01,35.01,196100.0,35.11,35.12,35.01,35.01,196100.0
2010-04-12 15:20:00,35.02,35.05,34.95,34.97,298400.0,35.02,35.05,34.95,34.97,298400.0
2010-04-12 15:30:00,34.96,34.99,34.96,34.99,164700.0,34.96,34.99,34.96,34.99,164700.0
2010-04-12 15:40:00,34.99,34.99,34.91,34.96,384300.0,34.99,34.99,34.91,34.96,384300.0
2010-04-12 15:50:00,34.96,35.05,34.95,35.01,587300.0,34.96,35.05,34.95,35.01,587300.0
2010-04-13 09:30:00,34.91,34.99,34.66,34.85,270400.0,34.91,34.99,34.66,34.85,270400.0
2010-04-13 09:40:00,34.85,34.93,34.79,34.93,301500.0,34.85,34.93,34.79,34.93,301500.0
2010-04-13 09:50:00,34.93,35.06,34.92,35.02,137300.0,34.93,35.06,34.92,35.02,137300.0
2010-04-13 10:00:00,35.03,35.09,35.01,35.04,153400.0,35.03,35.09,35.01,35.04,153400.0
2010-04-13 10:10:00,35.04,35.04,34.81,34.81,382600.0,35.04,35.04,34.81,34.81,382600.0
2010-04-13 10:20:00,34.81,34.81,34.66,34.67,240200.0,34.81,34.81,34.66,34.67,240200.0
2010-04-13 10:30:00,34.67,34.67,34.56,34.56,415300.0,34.67,34.67,34.56,34.56,415300.0
2010-04-13 10:40:00,34.56,34.65,34.51,34.62,200500.0,34.56,34.65,34.51,34.62,200500.0
2010-04-13 10:50:00,34.62,34.64,34.61,34.62,62100.0,34.62,34.64,34.61,34.62,62100.0
2010-04-13 11:00:00,34.62,34.63,34.58,34.58,125500.0,34.62,34.63,34.58,34.58,125500.0
2010-04-13 11:10:00,34.6,34.61,34.58,34.61,77700.0,34.6,34.61,34.58,34.61,77700.0
2010-04-13 11:20:00,34.61,34.7,34.6,34.69,105000.0,34.61,34.7,34.6,34.69,105000.0
2010-04-13 11:30:00,34.7,34.76,34.67,34.76,268300.0,34.7,34.76,34.67,34.76,268300.0
2010-04-13 11:40:00,34.76,34.79,34.75,34.79,57900.0,34.76,34.79,34.75,34.79,57900.0
2010-04-13 11:50:00,34.8,34.83,34.78,34.83,54500.0,34.8,34.83,34.78,34.83,54500.0
2010-04-13 12:00:00,34.83,34.83,34.78,34.78,48400.0,34.83,34.83,34.78,34.78,48400.0
2010-04-13 12:10:00,34.79,34.85,34.78,34.85,60200.0,34.79,34.85,34.78,34.85,60200.0
2010-04-13 12:20:00,34.85,34.88,34.84,34.88,60600.0,34.85,34.88,34.84,34.88,60600.0
2010-04-13 12:30:00,34.88,34.88,34.82,34.82,70800.0,34.88,34.88,34.82,34.82,70800.0
2010-04-13 12:40:00,34.82,34.82,34.76,34.78,75400.0,34.82,34.82,34.76,34.78,75400.0
2010-04-13 12:50:00,34.78,34.89,34.77,34.87,117600.0,34.78,34.89,34.77,34.87,117600.0
2010-04-13 13:00:00,34.87,34.89,34.84,34.84,64500.0,34.87,34.89,34.84,34.84,64500.0
2010-04-13 13:10:00,34.84,34.85,34.79,34.79,113000.0,34.84,34.85,34.79,34.79,113000.0
2010-04-13 13:20:00,34.79,34.8,34.76,34.76,63500.0,34.79,34.8,34.76,34.76,63500.0
2010-04-13 13:30:00,34.76,34.81,34.75,34.81,62400.0,34.76,34.81,34.75,34.81,62400.0
2010-04-13 13:40:00,34.81,34.84,34.77,34.8,78500.0,34.81,34.84,34.77,34.8,78500.0
2010-04-13 13:50:00,34.8,34.8,34.79,34.79,42800.0,34.8,34.8,34.79,34.79,42800.0
2010-04-13 14:00:00,34.79,34.8,34.73,34.74,99700.0,34.79,34.8,34.73,34.74,99700.0
2010-04-13 14:10:00,34.73,34.77,34.73,34.74,105500.0,34.73,34.77,34.73,34.74,105500.0
2010-04-13 14:20:00,34.74,34.75,34.71,34.71,105000.0,34.74,34.75,34.71,34.71,105000.0
2010-04-13 14:30:00,34.71,34.79,34.71,34.76,110000.0,34.71,34.79,34.71,34.76,110000.0
2010-04-13 14:40:00,34.76,34.79,34.74,34.75,117800.0,34.76,34.79,34.74,34.75,117800.0
2010-04-13 14:50:00,34.75,34.75,34.71,34.72,73400.0,34.75,34.75,34.71,34.72,73400.0
2010-04-13 15:00:00,34.72,34.72,34.68,34.69,99900.0,34.72,34.72,34.68,34.69,99900.0
2010-04-13 15:10:00,34.69,34.76,34.67,34.76,150300.0,34.69,34.76,34.67,34.76,150300.0
2010-04-13 15:20:00,34.76,34.76,34.73,34.75,131600.0,34.76,34.76,34.73,34.75,131600.0
2010-04-13 15:30:00,34.74,34.75,34.74,34.75,115100.0,34.74,34.75,34.74,34.75,115100.0
2010-04-13 15:40:00,34.74,34.75,34.74,34.75,157600.0,34.74,34.75,34.74,34.75,157600.0
2010-04-13 15:50:00,34.75,34.76,34.71,34.73,521400.0,34.75,34.76,34.71,34.73,521400.0
2010-04-14 09:30:00,34.68,34.78,34.57,34.63,269700.0,34.68,34.78,34.57,34.63,269700.0
2010-04-14 09:40:00,34.63,34.78,34.63,34.74,146000.0,34.63,34.78,34.63,34.74,146000.0
2010-04-14 09:50:00,34.74,34.82,34.74,34.76,69000.0,34.74,34.82,34.74,34.76,69000.0
2010-04-14 10:00:00,34.77,34.9,34.76,34.89,109300.0,34.77,34.9,34.76,34.89,109300.0
2010-04-14 10:10:00,34.89,34.89,34.72,34.85,161500.0,34.89,34.89,34.72,34.85,161500.0
2010-04-14 10:20:00,34.85,34.87,34.76,34.77,105500.0,34.85,34.87,34.76,34.77,105500.0
2010-04-14 10:30:00,34.77,34.79,34.65,34.67,212100.0,34.77,34.79,34.65,34.67,212100.0
2010-04-14 10:40:00,34.67,34.74,34.65,34.72,160700.0,34.67,34.74,34.65,34.72,160700.0
2010-04-14 10:50:00,34.72,34.76,34.71,34.75,64800.0,34.72,34.76,34.71,34.75,64800.0
2010-04-14 11:00:00,34.75,34.79,34.68,34.68,51800.0,34.75,34.79,34.68,34.68,51800.0
2010-04-14 11:10:00,34.68,34.77,34.68,34.77,65500.0,34.68,34.77,34.68,34.77,65500.0
2010-04-14 11:20:00,34.77,34.85,34.77,34.82,70200.0,34.77,34.85,34.77,34.82,70200.0
2010-04-14 11:30:00,34.82,34.82,34.74,34.74,47700.0,34.82,34.82,34.74,34.74,47700.0
2010-04-14 11:40:00,34.74,34.78,34.74,34.77,46400.0,34.74,34.78,34.74,34.77,46400.0
2010-04-14 11:50:00,34.78,34.8,34.76,34.76,75500.0,34.78,34.8,34.76,34.76,75500.0
2010-04-14 12:00:00,34.76,34.77,34.75,34.77,44300.0,34.76,34.77,34.75,34.77,44300.0
2010-04-14 12:10:00,34.77,34.78,34.75,34.76,53900.0,34.77,34.78,34.75,34.76,53900.0
2010-04-14 12:20:00,34.76,34.79,34.75,34.77,62500.0,34.76,34.79,34.75,34.77,62500.0
2010-04-14 12:30:00,34.77,34.81,34.76,34.8,56900.0,34.77,34.81,34.76,34.8,56900.0
2010-04-14 12:40:00,34.8,34.8,34.79,34.79,25800.0,34.8,34.8,34.79,34.79,25800.0
2010-04-14 12:50:00,34.79,34.85,34.79,34.85,60500.0,34.79,34.85,34.79,34.85,60500.0
2010-04-14 13:00:00,34.85,34.97,34.85,34.97,223000.0,34.85,34.97,34.85,34.97,223000.0
2010-04-14 13:10:00,34.97,34.99,34.96,34.99,84500.0,34.97,34.99,34.96,34.99,84500.0
2010-04-14 13:20:00,34.99,35.04,34.98,35.01,100500.0,34.99,35.04,34.98,35.01,100500.0
2010-04-14 13:30:00,35.01,35.03,34.9,34.9,96400.0,35.01,35.03,34.9,34.9,96400.0
2010-04-14 13:40:00,34.9,34.9,34.83,34.83,107700.0,34.9,34.9,34.83,34.83,107700.0
2010-04-14 13:50:00,34.83,34.87,34.83,34.85,38300.0,34.83,34.87,34.83,34.85,38300.0
2010-04-14 14:00:00,34.85,34.9,34.82,34.89,114100.0,34.85,34.9,34.82,34.89,114100.0
2010-04-14 14:10:00,34.9,34.91,34.88,34.88,43400.0,34.9,34.91,34.88,34.88,43400.0
2010-04-14 14:20:00,34.88,34.9,34.85,34.86,80100.0,34.88,34.9,34.85,34.86,80100.0
2010-04-14 14:30:00,34.86,34.91,34.86,34.91,104200.0,34.86,34.91,34.86,34.91,104200.0
2010-04-14 14:40:00,34.91,34.91,34.89,34.9,54100.0,34.91,34.91,34.89,34.9,54100.0
2010-04-14 14:50:00,34.9,34.91,34.85,34.87,74900.0,34.9,34.91,34.85,34.87,74900.0
2010-04-14 15:00:00,34.87,34.87,34.82,34.84,101300.0,34.87,34.87,34.82,34.84,101300.0
2010-04-14 15:10:00,34.84,34.84,34.78,34.78,91000.0,34.84,34.84,34.78,34.78,91000.0
2010-04-14 15:20:00,34.78,34.92,34.78,34.9,195300.0,34.78,34.92,34.78,34.9,195300.0
2010-04-14 15:30:00,34.9,35.0,34.9,35.0,212600.0,34.9,35.0,34.9,35.0,212600.0
2010-04-14 15:40:00,35.0,35.02,34.96,34.97,298000.0,35.0,35.02,34.96,34.97,298000.0
2010-04-14 15:50:00,34.97,35.04,34.95,35.02,562100.0,34.97,35.04,34.95,35.02,562100.0
2010-04-15 09:30:00,35.0,35.1,34.81,34.81,292800.0,35.0,35.1,34.81,34.81,292800.0
2010-04-15 09:40:00,34.81,34.85,34.67,34.74,202400.0,34.81,34.85,34.67,34.74,202400.0
2010-04-15 09:50:00,34.74,34.77,34.68,34.7,145600.0,34.74,34.77,34.68,34.7,145600.0
2010-04-15 10:00:00,34.7,34.73,34.67,34.67,274200.0,34.7,34.73,34.67,34.67,274200.0
2010-04-15 10:10:00,34.67,34.68,34.62,34.65,377700.0,34.67,34.68,34.62,34.65,377700.0
2010-04-15 10:20:00,34.66,34.71,34.61,34.61,131300.0,34.66,34.71,34.61,34.61,131300.0
2010-04-15 10:30:00,34.62,34.7,34.61,34.7,113500.0,34.62,34.7,34.61,34.7,113500.0
2010-04-15 10:40:00,34.7,34.74,34.69,34.69,245500.0,34.7,34.74,34.69,34.69,245500.0
2010-04-15 10:50:00,34.69,34.7,34.67,34.67,98000.0,34.69,34.7,34.67,34.67,98000.0
2010-04-15 11:00:00,34.67,34.68,34.64,34.66,163400.0,34.67,34.68,34.64,34.66,163400.0
2010-04-15 11:10:00,34.65,34.66,34.58,34.59,189100.0,34.65,34.66,34.58,34.59,189100.0
2010-04-15 11:20:00,34.58,34.62,34.57,34.57,120800.0,34.58,34.62,34.57,34.57,120800.0
2010-04-15 11:30:00,34.57,34.58,34.51,34.55,176200.0,34.57,34.58,34.51,34.55,176200.0
2010-04-15 11:40:00,34.55,34.57,34.51,34.56,138900.0,34.55,34.57,34.51,34.56,138900.0
2010-04-15 11:50:00,34.56,34.59,34.54,34.59,107100.0,34.56,34.59,34.54,34.59,107100.0
2010-04-15 12:00:00,34.58,34.66,34.58,34.65,241400.0,34.58,34.66,34.58,34.65,241400.0
2010-04-15 12:10:00,34.65,34.66,34.62,34.65,132900.0,34.65,34.66,34.62,34.65,132900.0
2010-04-15 12:20:00,34.65,34.65,34.61,34.63,47000.0,34.65,34.65,34.61,34.63,47000.0
2010-04-15 12:30:00,34.63,34.66,34.57,34.66,102500.0,34.63,34.66,34.57,34.66,102500.0
2010-04-15 12:40:00,34.66,34.7,34.65,34.69,57800.0,34.66,34.7,34.65,34.69,57800.0
2010-04-15 12:50:00,34.69,34.7,34.67,34.7,45200.0,34.69,34.7,34.67,34.7,45200.0
2010-04-15 13:00:00,34.69,34.71,34.67,34.68,44800.0,34.69,34.71,34.67,34.68,44800.0
2010-04-15 13:10:00,34.69,34.74,34.69,34.74,37000.0,34.69,34.74,34.69,34.74,37000.0
2010-04-15 13:20:00,34.74,34.79,34.74,34.79,77400.0,34.74,34.79,34.74,34.79,77400.0
2010-04-15 13:30:00,34.79,34.82,34.77,34.78,81500.0,34.79,34.82,34.77,34.78,81500.0
2010-04-15 13:40:00,34.78,34.78,34.74,34.75,69800.0,34.78,34.78,34.74,34.75,69800.0
2010-04-15 13:50:00,34.74,34.78,34.74,34.75,78100.0,34.74,34.78,34.74,34.75,78100.0
2010-04-15 14:00:00,34.75,34.76,34.68,34.68,407200.0,34.75,34.76,34.68,34.68,407200.0
2010-04-15 14:10:00,34.69,34.69,34.63,34.63,95600.0,34.69,34.69,34.63,34.63,95600.0
2010-04-15 14:20:00,34.63,34.66,34.61,34.61,96700.0,34.63,34.66,34.61,34.61,96700.0
2010-04-15 14:30:00,34.61,34.67,34.58,34.63,212800.0,34.61,34.67,34.58,34.63,212800.0
2010-04-15 14:40:00,34.63,34.63,34.54,34.54,212000.0,34.63,34.63,34.54,34.54,212000.0
2010-04-15 14:50:00,34.54,34.56,34.53,34.53,174700.0,34.54,34.56,34.53,34.53,174700.0
2010-04-15 15:00:00,34.53,34.58,34.48,34.54,330300.0,34.53,34.58,34.48,34.54,330300.0
2010-04-15 15:10:00,34.54,34.57,34.46,34.52,302700.0,34.54,34.57,34.46,34.52,302700.0
2010-04-15 15:20:00,34.53,34.53,34.34,34.36,551800.0,34.53,34.53,34.34,34.36,551800.0
2010-04-15 15:30:00,34.36,34.36,34.2,34.2,725500.0,34.36,34.36,34.2,34.2,725500.0
2010-04-15 15:40:00,34.21,34.31,34.17,34.28,1183600.0,34.21,34.31,34.17,34.28,1183600.0
2010-04-15 15:50:00,34.29,34.51,34.28,34.4,1073600.0,34.29,34.51,34.28,34.4,1073600.0
2010-04-16 09:30:00,34.54,34.58,34.4,34.41,861200.0,34.54,34.58,34.4,34.41,861200.0
2010-04-16 09:40:00,34.41,34.42,34.22,34.23,190100.0,34.41,34.42,34.22,34.23,190100.0
2010-04-16 09:50:00,34.23,34.24,34.03,34.05,431400.0,34.23,34.24,34.03,34.05,431400.0
2010-04-16 10:00:00,34.05,34.32,34.05,34.23,215800.0,34.05,34.32,34.05,34.23,215800.0
2010-04-16 10:10:00,34.24,34.32,34.22,34.28,381500.0,34.24,34.32,34.22,34.28,381500.0
2010-04-16 10:20:00,34.29,34.31,34.22,34.23,213100.0,34.29,34.31,34.22,34.23,213100.0
2010-04-16 10:30:00,34.24,34.32,34.09,34.12,295600.0,34.24,34.32,34.09,34.12,295600.0
2010-04-16 10:40:00,34.12,34.26,34.1,34.12,267900.0,34.12,34.26,34.1,34.12,267900.0
2010-04-16 10:50:00,34.13,34.13,34.02,34.04,265900.0,34.13,34.13,34.02,34.04,265900.0
2010-04-16 11:00:00,34.04,34.11,34.02,34.08,341100.0,34.04,34.11,34.02,34.08,341100.0
2010-04-16 11:10:00,34.09,34.13,33.9,33.91,487400.0,34.09,34.13,33.9,33.91,487400.0
2010-04-16 11:20:00,33.92,33.95,33.83,33.84,374600.0,33.92,33.95,33.83,33.84,374600.0
2010-04-16 11:30:00,33.84,33.85,33.74,33.77,377300.0,33.84,33.85,33.74,33.77,377300.0
2010-04-16 11:40:00,33.78,33.83,33.75,33.76,323700.0,33.78,33.83,33.75,33.76,323700.0
2010-04-16 11:50:00,33.76,33.77,33.68,33.69,294800.0,33.76,33.77,33.68,33.69,294800.0
2010-04-16 12:00:00,33.69,33.69,33.53,33.66,359100.0,33.69,33.69,33.53,33.66,359100.0
2010-04-16 12:10:00,33.66,33.72,33.63,33.66,298800.0,33.66,33.72,33.63,33.66,298800.0
2010-04-16 12:20:00,33.67,33.73,33.62,33.72,189200.0,33.67,33.73,33.62,33.72,189200.0
2010-04-16 12:30:00,33.72,33.72,33.56,33.6,232700.0,33.72,33.72,33.56,33.6,232700.0
2010-04-16 12:40:00,33.61,33.82,33.6,33.82,125100.0,33.61,33.82,33.6,33.82,125100.0
2010-04-16 12:50:00,33.82,33.87,33.79,33.85,140700.0,33.82,33.87,33.79,33.85,140700.0
2010-04-16 13:00:00,33.85,33.92,33.83,33.88,120400.0,33.85,33.92,33.83,33.88,120400.0
2010-04-16 13:10:00,33.88,33.91,33.77,33.78,113400.0,33.88,33.91,33.77,33.78,113400.0
2010-04-16 13:20:00,33.78,33.78,33.69,33.69,531700.0,33.78,33.78,33.69,33.69,531700.0
2010-04-16 13:30:00,33.7,33.74,33.67,33.69,190500.0,33.7,33.74,33.67,33.69,190500.0
2010-04-16 13:40:00,33.7,33.73,33.65,33.68,101600.0,33.7,33.73,33.65,33.68,101600.0
2010-04-16 13:50:00,33.68,33.68,33.63,33.67,104100.0,33.68,33.68,33.63,33.67,104100.0
2010-04-16 14:00:00,33.68,33.75,33.66,33.75,186000.0,33.68,33.75,33.66,33.75,186000.0
2010-04-16 14:10:00,33.76,33.78,33.72,33.73,95900.0,33.76,33.78,33.72,33.73,95900.0
2010-04-16 14:20:00,33.74,33.8,33.72,33.75,306400.0,33.74,33.8,33.72,33.75,306400.0
2010-04-16 14:30:00,33.76,33.83,33.75,33.78,88600.0,33.76,33.83,33.75,33.78,88600.0
2010-04-16 14:40:00,33.78,33.88,33.76,33.78,133100.0,33.78,33.88,33.76,33.78,133100.0
2010-04-16 14:50:00,33.78,33.83,33.76,33.8,390800.0,33.78,33.83,33.76,33.8,390800.0
2010-04-16 15:00:00,33.8,33.83,33.73,33.79,239200.0,33.8,33.83,33.73,33.79,239200.0
2010-04-16 15:10:00,33.79,33.82,33.76,33.78,138700.0,33.79,33.82,33.76,33.78,138700.0
2010-04-16 15:20:00,33.78,33.86,33.75,33.85,214600.0,33.78,33.86,33.75,33.85,214600.0
2010-04-16 15:30:00,33.86,33.99,33.84,33.98,765900.0,33.86,33.99,33.84,33.98,765900.0
2010-04-16 15:40:00,33.98,34.03,33.95,33.98,503900.0,33.98,34.03,33.95,33.98,503900.0
2010-04-16 15:50:00,33.99,34.03,33.99,34.02,974400.0,33.99,34.03,33.99,34.02,974400.0
2010-04-19 09:30:00,33.81,34.0,33.81,33.98,275900.0,33.81,34.0,33.81,33.98,275900.0
2010-04-19 09:40:00,33.98,34.07,33.93,34.03,185100.0,33.98,34.07,33.93,34.03,185100.0
2010-04-19 09:50:00,34.03,34.17,34.02,34.1,115500.0,34.03,34.17,34.02,34.1,115500.0
2010-04-19 10:00:00,34.1,34.2,34.02,34.05,125300.0,34.1,34.2,34.02,34.05,125300.0
2010-04-19 10:10:00,34.05,34.09,33.97,34.05,118800.0,34.05,34.09,33.97,34.05,118800.0
2010-04-19 10:20:00,34.05,34.05,33.89,33.89,102500.0,34.05,34.05,33.89,33.89,102500.0
2010-04-19 10:30:00,33.88,33.95,33.82,33.83,103000.0,33.88,33.95,33.82,33.83,103000.0
2010-04-19 10:40:00,33.82,33.85,33.8,33.81,115200.0,33.82,33.85,33.8,33.81,115200.0
2010-04-19 10:50:00,33.81,33.81,33.71,33.75,153300.0,33.81,33.81,33.71,33.75,153300.0
2010-04-19 11:00:00,33.76,33.81,33.73,33.73,85100.0,33.76,33.81,33.73,33.73,85100.0
2010-04-19 11:10:00,33.73,33.75,33.63,33.64,137300.0,33.73,33.75,33.63,33.64,137300.0
2010-04-19 11:20:00,33.65,33.7,33.55,33.66,227000.0,33.65,33.7,33.55,33.66,227000.0
2010-04-19 11:30:00,33.67,33.71,33.63,33.64,144700.0,33.67,33.71,33.63,33.64,144700.0
2010-04-19 11:40:00,33.64,33.71,33.61,33.63,95200.0,33.64,33.71,33.61,33.63,95200.0
2010-04-19 11:50:00,33.62,33.63,33.5,33.52,186500.0,33.62,33.63,33.5,33.52,186500.0
2010-04-19 12:00:00,33.52,33.59,33.5,33.55,200900.0,33.52,33.59,33.5,33.55,200900.0
2010-04-19 12:10:00,33.54,33.56,33.5,33.54,127300.0,33.54,33.56,33.5,33.54,127300.0
2010-04-19 12:20:00,33.54,33.62,33.53,33.55,168800.0,33.54,33.62,33.53,33.55,168800.0
2010-04-19 12:30:00,33.56,33.6,33.52,33.59,83100.0,33.56,33.6,33.52,33.59,83100.0
2010-04-19 12:40:00,33.59,33.61,33.54,33.55,139000.0,33.59,33.61,33.54,33.55,139000.0
2010-04-19 12:50:00,33.55,33.55,33.41,33.42,166100.0,33.55,33.55,33.41,33.42,166100.0
2010-04-19 13:00:00,33.42,33.43,33.32,33.39,219300.0,33.42,33.43,33.32,33.39,219300.0
2010-04-19 13:10:00,33.4,33.44,33.37,33.41,96000.0,33.4,33.44,33.37,33.41,96000.0
2010-04-19 13:20:00,33.4,33.51,33.39,33.51,81700.0,33.4,33.51,33.39,33.51,81700.0
2010-04-19 13:30:00,33.5,33.53,33.46,33.48,41700.0,33.5,33.53,33.46,33.48,41700.0
2010-04-19 13:40:00,33.47,33.53,33.47,33.5,142600.0,33.47,33.53,33.47,33.5,142600.0
2010-04-19 13:50:00,33.51,33.51,33.43,33.45,64100.0,33.51,33.51,33.43,33.45,64100.0
2010-04-19 14:00:00,33.45,33.52,33.41,33.51,66800.0,33.45,33.52,33.41,33.51,66800.0
2010-04-19 14:10:00,33.51,33.65,33.51,33.63,78300.0,33.51,33.65,33.51,33.63,78300.0
2010-04-19 14:20:00,33.62,33.69,33.61,33.66,153100.0,33.62,33.69,33.61,33.66,153100.0
2010-04-19 14:30:00,33.67,33.71,33.65,33.69,113200.0,33.67,33.71,33.65,33.69,113200.0
2010-04-19 14:40:00,33.7,33.75,33.69,33.73,123600.0,33.7,33.75,33.69,33.73,123600.0
2010-04-19 14:50:00,33.73,33.77,33.69,33.69,204200.0,33.73,33.77,33.69,33.69,204200.0
2010-04-19 15:00:00,33.7,33.77,33.7,33.73,348600.0,33.7,33.77,33.7,33.73,348600.0
2010-04-19 15:10:00,33.74,33.78,33.73,33.74,367300.0,33.74,33.78,33.73,33.74,367300.0
2010-04-19 15:20:00,33.75,33.8,33.74,33.8,136500.0,33.75,33.8,33.74,33.8,136500.0
2010-04-19 15:30:00,33.8,33.81,33.74,33.75,340700.0,33.8,33.81,33.74,33.75,340700.0
2010-04-19 15:40:00,33.75,33.79,33.73,33.77,232400.0,33.75,33.79,33.73,33.77,232400.0
2010-04-19 15:50:00,33.77,33.87,33.75,33.85,629600.0,33.77,33.87,33.75,33.85,629600.0
2010-04-20 09:30:00,34.19,34.55,34.1,34.54,598000.0,34.19,34.55,34.1,34.54,598000.0
2010-04-20 09:40:00,34.55,34.57,34.38,34.4,267900.0,34.55,34.57,34.38,34.4,267900.0
2010-04-20 09:50:00,34.4,34.68,34.33,34.67,369500.0,34.4,34.68,34.33,34.67,369500.0
2010-04-20 10:00:00,34.67,34.69,34.5,34.61,212400.0,34.67,34.69,34.5,34.61,212400.0
2010-04-20 10:10:00,34.6,34.7,34.6,34.69,222100.0,34.6,34.7,34.6,34.69,222100.0
2010-04-20 10:20:00,34.69,34.76,34.52,34.52,360500.0,34.69,34.76,34.52,34.52,360500.0
2010-04-20 10:30:00,34.53,34.62,34.52,34.6,419300.0,34.53,34.62,34.52,34.6,419300.0
2010-04-20 10:40:00,34.59,34.68,34.58,34.61,151100.0,34.59,34.68,34.58,34.61,151100.0
2010-04-20 10:50:00,34.61,34.69,34.59,34.64,194900.0,34.61,34.69,34.59,34.64,194900.0
2010-04-20 11:00:00,34.64,34.71,34.64,34.69,269200.0,34.64,34.71,34.64,34.69,269200.0
2010-04-20 11:10:00,34.69,34.83,34.68,34.8,284100.0,34.69,34.83,34.68,34.8,284100.0
2010-04-20 11:20:00,34.81,34.9,34.78,34.88,209200.0,34.81,34.9,34.78,34.88,209200.0
2010-04-20 11:30:00,34.88,34.91,34.84,34.9,374400.0,34.88,34.91,34.84,34.9,374400.0
2010-04-20 11:40:00,34.9,34.94,34.89,34.91,172800.0,34.9,34.94,34.89,34.91,172800.0
2010-04-20 11:50:00,34.91,35.04,34.89,35.0,319300.0,34.91,35.04,34.89,35.0,319300.0
2010-04-20 12:00:00,35.0,35.01,34.95,34.95,172700.0,35.0,35.01,34.95,34.95,172700.0
2010-04-20 12:10:00,34.96,35.0,34.95,35.0,147700.0,34.96,35.0,34.95,35.0,147700.0
2010-04-20 12:20:00,35.0,35.0,34.98,35.0,98400.0,35.0,35.0,34.98,35.0,98400.0
2010-04-20 12:30:00,35.0,35.02,34.99,35.01,94100.0,35.0,35.02,34.99,35.01,94100.0
2010-04-20 12:40:00,35.01,35.03,34.99,34.99,139400.0,35.01,35.03,34.99,34.99,139400.0
2010-04-20 12:50:00,34.99,35.02,34.99,35.01,98700.0,34.99,35.02,34.99,35.01,98700.0
2010-04-20 13:00:00,35.01,35.02,34.99,35.01,104000.0,35.01,35.02,34.99,35.01,104000.0
2010-04-20 13:10:00,35.01,35.02,34.97,35.0,159500.0,35.01,35.02,34.97,35.0,159500.0
2010-04-20 13:20:00,35.0,35.03,34.96,35.0,198200.0,35.0,35.03,34.96,35.0,198200.0
2010-04-20 13:30:00,35.0,35.0,34.96,34.99,90000.0,35.0,35.0,34.96,34.99,90000.0
2010-04-20 13:40:00,35.0,35.01,34.98,35.01,114000.0,35.0,35.01,34.98,35.01,114000.0
2010-04-20 13:50:00,35.01,35.03,34.99,35.02,126400.0,35.01,35.03,34.99,35.02,126400.0
2010-04-20 14:00:00,35.02,35.04,34.99,35.0,145000.0,35.02,35.04,34.99,35.0,145000.0
2010-04-20 14:10:00,35.0,35.05,34.98,35.05,156600.0,35.0,35.05,34.98,35.05,156600.0
2010-04-20 14:20:00,35.05,35.09,35.04,35.08,133400.0,35.05,35.09,35.04,35.08,133400.0
2010-04-20 14:30:00,35.08,35.09,35.03,35.04,127800.0,35.08,35.09,35.03,35.04,127800.0
2010-04-20 14:40:00,35.04,35.09,35.04,35.08,90200.0,35.04,35.09,35.04,35.08,90200.0
2010-04-20 14:50:00,35.08,35.14,35.05,35.13,141400.0,35.08,35.14,35.05,35.13,141400.0
2010-04-20 15:00:00,35.13,35.13,35.08,35.09,163800.0,35.13,35.13,35.08,35.09,163800.0
2010-04-20 15:10:00,35.08,35.09,34.97,34.97,193400.0,35.08,35.09,34.97,34.97,193400.0
2010-04-20 15:20:00,34.97,34.98,34.93,34.98,237100.0,34.97,34.98,34.93,34.98,237100.0
2010-04-20 15:30:00,34.98,34.98,34.97,34.98,113100.0,34.98,34.98,34.97,34.98,113100.0
2010-04-20 15:40:00,34.98,35.0,34.97,34.99,270300.0,34.98,35.0,34.97,34.99,270300.0
2010-04-20 15:50:00,34.99,35.0,34.92,34.93,590200.0,34.99,35.0,34.92,34.93,590200.0
2010-04-21 09:30:00,34.8,34.94,34.8,34.89,307800.0,34.8,34.94,34.8,34.89,307800.0
2010-04-21 09:40:00,34.89,34.95,34.87,34.88,213200.0,34.89,34.95,34.87,34.88,213200.0
2010-04-21 09:50:00,34.88,34.91,34.85,34.9,224400.0,34.88,34.91,34.85,34.9,224400.0
2010-04-21 10:00:00,34.9,35.04,34.89,35.02,180700.0,34.9,35.04,34.89,35.02,180700.0
2010-04-21 10:10:00,35.01,35.08,34.98,34.99,204800.0,35.01,35.08,34.98,34.99,204800.0
2010-04-21 10:20:00,34.99,35.03,34.95,34.98,161300.0,34.99,35.03,34.95,34.98,161300.0
2010-04-21 10:30:00,34.97,35.04,34.92,34.95,324400.0,34.97,35.04,34.92,34.95,324400.0
2010-04-21 10:40:00,34.95,35.04,34.95,35.0,102300.0,34.95,35.04,34.95,35.0,102300.0
2010-04-21 10:50:00,35.0,35.06,34.98,34.98,175100.0,35.0,35.06,34.98,34.98,175100.0
2010-04-21 11:00:00,34.98,35.04,34.95,35.02,377700.0,34.98,35.04,34.95,35.02,377700.0
2010-04-21 11:10:00,35.01,35.01,34.96,35.0,123700.0,35.01,35.01,34.96,35.0,123700.0
2010-04-21 11:20:00,35.0,35.0,34.88,34.9,218300.0,35.0,35.0,34.88,34.9,218300.0
2010-04-21 11:30:00,34.89,34.9,34.84,34.84,215900.0,34.89,34.9,34.84,34.84,215900.0
2010-04-21 11:40:00,34.85,34.95,34.82,34.95,246000.0,34.85,34.95,34.82,34.95,246000.0
2010-04-21 11:50:00,34.95,34.96,34.9,34.91,136400.0,34.95,34.96,34.9,34.91,136400.0
2010-04-21 12:00:00,34.92,34.96,34.91,34.93,195300.0,34.92,34.96,34.91,34.93,195300.0
2010-04-21 12:10:00,34.94,34.99,34.92,34.93,86000.0,34.94,34.99,34.92,34.93,86000.0
2010-04-21 12:20:00,34.94,35.03,34.93,34.98,155300.0,34.94,35.03,34.93,34.98,155300.0
2010-04-21 12:30:00,34.98,35.09,34.97,35.05,91600.0,34.98,35.09,34.97,35.05,91600.0
2010-04-21 12:40:00,35.06,35.08,34.99,35.01,119100.0,35.06,35.08,34.99,35.01,119100.0
2010-04-21 12:50:00,35.0,35.01,34.98,35.01,87600.0,35.0,35.01,34.98,35.01,87600.0
2010-04-21 13:00:00,35.01,35.01,34.93,34.97,102800.0,35.01,35.01,34.93,34.97,102800.0
2010-04-21 13:10:00,34.98,34.98,34.89,34.89,105100.0,34.98,34.98,34.89,34.89,105100.0
2010-04-21 13:20:00,34.9,34.9,34.84,34.86,79900.0,34.9,34.9,34.84,34.86,79900.0
2010-04-21 13:30:00,34.86,35.02,34.86,34.99,156900.0,34.86,35.02,34.86,34.99,156900.0
2010-04-21 13:40:00,34.98,35.01,34.97,34.99,62900.0,34.98,35.01,34.97,34.99,62900.0
2010-04-21 13:50:00,34.99,35.07,34.97,35.06,72300.0,34.99,35.07,34.97,35.06,72300.0
2010-04-21 14:00:00,35.06,35.07,34.96,34.98,107400.0,35.06,35.07,34.96,34.98,107400.0
2010-04-21 14:10:00,34.98,34.98,34.87,34.87,68800.0,34.98,34.98,34.87,34.87,68800.0
2010-04-21 14:20:00,34.87,34.9,34.83,34.85,104100.0,34.87,34.9,34.83,34.85,104100.0
2010-04-21 14:30:00,34.85,34.85,34.79,34.8,124000.0,34.85,34.85,34.79,34.8,124000.0
2010-04-21 14:40:00,34.8,34.88,34.8,34.85,116500.0,34.8,34.88,34.8,34.85,116500.0
2010-04-21 14:50:00,34.85,34.88,34.82,34.88,84800.0,34.85,34.88,34.82,34.88,84800.0
2010-04-21 15:00:00,34.88,34.95,34.88,34.9,180800.0,34.88,34.95,34.88,34.9,180800.0
2010-04-21 15:10:00,34.9,34.92,34.85,34.9,150100.0,34.9,34.92,34.85,34.9,150100.0
2010-04-21 15:20:00,34.91,34.91,34.83,34.85,85700.0,34.91,34.91,34.83,34.85,85700.0
2010-04-21 15:30:00,34.85,34.94,34.85,34.94,104200.0,34.85,34.94,34.85,34.94,104200.0
2010-04-21 15:40:00,34.94,35.0,34.93,34.94,354000.0,34.94,35.0,34.93,34.94,354000.0
2010-04-21 15:50:00,34.94,34.94,34.89,34.92,421700.0,34.94,34.94,34.89,34.92,421700.0
2010-04-22 09:30:00,35.4,35.45,35.24,35.25,684600.0,35.4,35.45,35.24,35.25,684600.0
2010-04-22 09:40:00,35.25,35.25,35.0,35.08,451100.0,35.25,35.25,35.0,35.08,451100.0
2010-04-22 09:50:00,35.08,35.2,35.04,35.15,370900.0,35.08,35.2,35.04,35.15,370900.0
2010-04-22 10:00:00,35.19,35.3,35.11,35.28,420500.0,35.19,35.3,35.11,35.28,420500.0
2010-04-22 10:10:00,35.28,35.48,35.28,35.47,458900.0,35.28,35.48,35.28,35.47,458900.0
2010-04-22 10:20:00,35.47,35.6,35.43,35.57,405800.0,35.47,35.6,35.43,35.57,405800.0
2010-04-22 10:30:00,35.56,35.8,35.5,35.74,584100.0,35.56,35.8,35.5,35.74,584100.0
2010-04-22 10:40:00,35.74,35.81,35.66,35.75,452100.0,35.74,35.81,35.66,35.75,452100.0
2010-04-22 10:50:00,35.75,35.76,35.58,35.58,387400.0,35.75,35.76,35.58,35.58,387400.0
2010-04-22 11:00:00,35.57,35.67,35.54,35.59,157600.0,35.57,35.67,35.54,35.59,157600.0
2010-04-22 11:10:00,35.59,35.61,35.5,35.52,117400.0,35.59,35.61,35.5,35.52,117400.0
2010-04-22 11:20:00,35.52,35.54,35.47,35.53,259000.0,35.52,35.54,35.47,35.53,259000.0
2010-04-22 11:30:00,35.52,35.52,35.33,35.36,330200.0,35.52,35.52,35.33,35.36,330200.0
2010-04-22 11:40:00,35.36,35.42,35.22,35.26,280200.0,35.36,35.42,35.22,35.26,280200.0
2010-04-22 11:50:00,35.25,35.33,35.25,35.27,116900.0,35.25,35.33,35.25,35.27,116900.0
2010-04-22 12:00:00,35.27,35.28,35.18,35.25,184700.0,35.27,35.28,35.18,35.25,184700.0
2010-04-22 12:10:00,35.25,35.33,35.25,35.29,405200.0,35.25,35.33,35.25,35.29,405200.0
2010-04-22 12:20:00,35.3,35.37,35.27,35.33,168500.0,35.3,35.37,35.27,35.33,168500.0
2010-04-22 12:30:00,35.33,35.4,35.3,35.35,152600.0,35.33,35.4,35.3,35.35,152600.0
2010-04-22 12:40:00,35.36,35.39,35.31,35.33,123200.0,35.36,35.39,35.31,35.33,123200.0
2010-04-22 12:50:00,35.33,35.38,35.3,35.37,142200.0,35.33,35.38,35.3,35.37,142200.0
2010-04-22 13:00:00,35.38,35.56,35.36,35.55,233700.0,35.38,35.56,35.36,35.55,233700.0
2010-04-22 13:10:00,35.54,35.67,35.54,35.65,256600.0,35.54,35.67,35.54,35.65,256600.0
2010-04-22 13:20:00,35.65,35.74,35.65,35.73,141700.0,35.65,35.74,35.65,35.73,141700.0
2010-04-22 13:30:00,35.72,35.75,35.56,35.6,234600.0,35.72,35.75,35.56,35.6,234600.0
2010-04-22 13:40:00,35.59,35.7,35.55,35.69,191100.0,35.59,35.7,35.55,35.69,191100.0
2010-04-22 13:50:00,35.69,35.75,35.65,35.73,81400.0,35.69,35.75,35.65,35.73,81400.0
2010-04-22 14:00:00,35.73,35.74,35.64,35.68,121100.0,35.73,35.74,35.64,35.68,121100.0
2010-04-22 14:10:00,35.67,35.74,35.65,35.73,75200.0,35.67,35.74,35.65,35.73,75200.0
2010-04-22 14:20:00,35.73,35.76,35.7,35.75,85900.0,35.73,35.76,35.7,35.75,85900.0
2010-04-22 14:30:00,35.74,35.76,35.73,35.74,85600.0,35.74,35.76,35.73,35.74,85600.0
2010-04-22 14:40:00,35.75,35.75,35.61,35.61,129500.0,35.75,35.75,35.61,35.61,129500.0
2010-04-22 14:50:00,35.61,35.64,35.59,35.62,106800.0,35.61,35.64,35.59,35.62,106800.0
2010-04-22 15:00:00,35.62,35.74,35.61,35.69,237000.0,35.62,35.74,35.61,35.69,237000.0
2010-04-22 15:10:00,35.69,35.8,35.69,35.8,181600.0,35.69,35.8,35.69,35.8,181600.0
2010-04-22 15:20:00,35.8,35.92,35.8,35.9,316600.0,35.8,35.92,35.8,35.9,316600.0
2010-04-22 15:30:00,35.91,35.94,35.89,35.9,404400.0,35.91,35.94,35.89,35.9,404400.0
2010-04-22 15:40:00,35.9,36.02,35.89,36.0,406900.0,35.9,36.02,35.89,36.0,406900.0
2010-04-22 15:50:00,36.0,36.02,35.93,35.99,999800.0,36.0,36.02,35.93,35.99,999800.0
2010-04-23 09:30:00,35.84,35.97,35.76,35.91,336000.0,35.84,35.97,35.76,35.91,336000.0
2010-04-23 09:40:00,35.91,35.92,35.72,35.79,184800.0,35.91,35.92,35.72,35.79,184800.0
2010-04-23 09:50:00,35.79,35.9,35.73,35.87,160100.0,35.79,35.9,35.73,35.87,160100.0
2010-04-23 10:00:00,35.87,36.06,35.87,36.06,243500.0,35.87,36.06,35.87,36.06,243500.0
2010-04-23 10:10:00,36.06,36.1,36.02,36.04,166900.0,36.06,36.1,36.02,36.04,166900.0
2010-04-23 10:20:00,36.05,36.09,35.95,35.96,168700.0,36.05,36.09,35.95,35.96,168700.0
2010-04-23 10:30:00,35.97,36.04,35.91,36.04,188100.0,35.97,36.04,35.91,36.04,188100.0
2010-04-23 10:40:00,36.04,36.06,35.9,35.95,275800.0,36.04,36.06,35.9,35.95,275800.0
2010-04-23 10:50:00,35.94,35.99,35.88,35.97,236600.0,35.94,35.99,35.88,35.97,236600.0
2010-04-23 11:00:00,35.97,36.01,35.93,35.97,188300.0,35.97,36.01,35.93,35.97,188300.0
2010-04-23 11:10:00,35.97,36.03,35.95,36.03,93000.0,35.97,36.03,35.95,36.03,93000.0
2010-04-23 11:20:00,36.03,36.04,35.96,35.96,116200.0,36.03,36.04,35.96,35.96,116200.0
2010-04-23 11:30:00,35.96,36.01,35.89,36.01,113600.0,35.96,36.01,35.89,36.01,113600.0
2010-04-23 11:40:00,36.01,36.01,35.94,35.95,56400.0,36.01,36.01,35.94,35.95,56400.0
2010-04-23 11:50:00,35.96,36.01,35.93,35.99,81800.0,35.96,36.01,35.93,35.99,81800.0
2010-04-23 12:00:00,35.98,36.06,35.98,36.05,106500.0,35.98,36.06,35.98,36.05,106500.0
2010-04-23 12:10:00,36.05,36.11,36.03,36.1,94900.0,36.05,36.11,36.03,36.1,94900.0
2010-04-23 12:20:00,36.09,36.09,36.07,36.09,88200.0,36.09,36.09,36.07,36.09,88200.0
2010-04-23 12:30:00,36.09,36.09,36.03,36.03,42600.0,36.09,36.09,36.03,36.03,42600.0
2010-04-23 12:40:00,36.03,36.04,35.98,35.99,147800.0,36.03,36.04,35.98,35.99,147800.0
2010-04-23 12:50:00,35.99,36.08,35.99,36.08,78900.0,35.99,36.08,35.99,36.08,78900.0
2010-04-23 13:00:00,36.08,36.08,35.99,36.0,91500.0,36.08,36.08,35.99,36.0,91500.0
2010-04-23 13:10:00,35.99,36.04,35.98,35.98,91200.0,35.99,36.04,35.98,35.98,91200.0
2010-04-23 13:20:00,35.99,36.05,35.98,36.04,54400.0,35.99,36.05,35.98,36.04,54400.0
2010-04-23 13:30:00,36.04,36.05,35.98,36.02,79100.0,36.04,36.05,35.98,36.02,79100.0
2010-04-23 13:40:00,36.01,36.06,35.99,36.04,94500.0,36.01,36.06,35.99,36.04,94500.0
2010-04-23 13:50:00,36.04,36.05,36.02,36.02,48400.0,36.04,36.05,36.02,36.02,48400.0
2010-04-23 14:00:00,36.02,36.04,35.99,36.02,80400.0,36.02,36.04,35.99,36.02,80400.0
2010-04-23 14:10:00,36.01,36.04,35.99,36.03,72800.0,36.01,36.04,35.99,36.03,72800.0
2010-04-23 14:20:00,36.03,36.05,36.02,36.03,40500.0,36.03,36.05,36.02,36.03,40500.0
2010-04-23 14:30:00,36.02,36.07,36.02,36.07,116800.0,36.02,36.07,36.02,36.07,116800.0
2010-04-23 14:40:00,36.08,36.17,36.07,36.14,103700.0,36.08,36.17,36.07,36.14,103700.0
2010-04-23 14:50:00,36.15,36.24,36.13,36.22,165600.0,36.15,36.24,36.13,36.22,165600.0
2010-04-23 15:00:00,36.22,36.23,36.15,36.19,176600.0,36.22,36.23,36.15,36.19,176600.0
2010-04-23 15:10:00,36.19,36.24,36.16,36.23,110400.0,36.19,36.24,36.16,36.23,110400.0
2010-04-23 15:20:00,36.23,36.24,36.2,36.21,199500.0,36.23,36.24,36.2,36.21,199500.0
2010-04-23 15:30:00,36.21,36.23,36.19,36.21,235500.0,36.21,36.23,36.19,36.21,235500.0
2010-04-23 15:40:00,36.21,36.24,36.17,36.21,345700.0,36.21,36.24,36.17,36.21,345700.0
2010-04-23 15:50:00,36.22,36.29,36.22,36.24,698900.0,36.22,36.29,36.22,36.24,698900.0
2010-04-26 09:30:00,36.21,36.32,35.99,36.27,179500.0,36.21,36.32,35.99,36.27,179500.0
2010-04-26 09:40:00,36.27,36.31,36.09,36.11,174100.0,36.27,36.31,36.09,36.11,174100.0
2010-04-26 09:50:00,36.11,36.25,36.1,36.23,110100.0,36.11,36.25,36.1,36.23,110100.0
2010-04-26 10:00:00,36.22,36.3,36.2,36.24,142100.0,36.22,36.3,36.2,36.24,142100.0
2010-04-26 10:10:00,36.25,36.29,36.17,36.19,141100.0,36.25,36.29,36.17,36.19,141100.0
2010-04-26 10:20:00,36.19,36.34,36.17,36.25,184100.0,36.19,36.34,36.17,36.25,184100.0
2010-04-26 10:30:00,36.24,36.27,36.18,36.23,172200.0,36.24,36.27,36.18,36.23,172200.0
2010-04-26 10:40:00,36.23,36.35,36.22,36.25,109400.0,36.23,36.35,36.22,36.25,109400.0
2010-04-26 10:50:00,36.26,36.34,36.25,36.29,241100.0,36.26,36.34,36.25,36.29,241100.0
2010-04-26 11:00:00,36.28,36.29,36.26,36.28,176600.0,36.28,36.29,36.26,36.28,176600.0
2010-04-26 11:10:00,36.29,36.3,36.25,36.27,152800.0,36.29,36.3,36.25,36.27,152800.0
2010-04-26 11:20:00,36.26,36.26,36.14,36.2,181200.0,36.26,36.26,36.14,36.2,181200.0
2010-04-26 11:30:00,36.2,36.24,36.19,36.22,119300.0,36.2,36.24,36.19,36.22,119300.0
2010-04-26 11:40:00,36.22,36.24,36.15,36.19,90400.0,36.22,36.24,36.15,36.19,90400.0
2010-04-26 11:50:00,36.19,36.19,36.1,36.11,96400.0,36.19,36.19,36.1,36.11,96400.0
2010-04-26 12:00:00,36.12,36.17,36.09,36.17,129100.0,36.12,36.17,36.09,36.17,129100.0
2010-04-26 12:10:00,36.17,36.21,36.16,36.16,156900.0,36.17,36.21,36.16,36.16,156900.0
2010-04-26 12:20:00,36.16,36.17,36.1,36.11,130400.0,36.16,36.17,36.1,36.11,130400.0
2010-04-26 12:30:00,36.11,36.2,36.09,36.14,82100.0,36.11,36.2,36.09,36.14,82100.0
2010-04-26 12:40:00,36.14,36.15,36.1,36.1,99600.0,36.14,36.15,36.1,36.1,99600.0
2010-04-26 12:50:00,36.1,36.15,36.07,36.14,114900.0,36.1,36.15,36.07,36.14,114900.0
2010-04-26 13:00:00,36.15,36.16,36.07,36.1,155800.0,36.15,36.16,36.07,36.1,155800.0
2010-04-26 13:10:00,36.1,36.14,36.09,36.13,142300.0,36.1,36.14,36.09,36.13,142300.0
2010-04-26 13:20:00,36.13,36.14,36.08,36.1,60500.0,36.13,36.14,36.08,36.1,60500.0
2010-04-26 13:30:00,36.11,36.13,36.07,36.11,106700.0,36.11,36.13,36.07,36.11,106700.0
2010-04-26 13:40:00,36.11,36.14,36.09,36.13,65600.0,36.11,36.14,36.09,36.13,65600.0
2010-04-26 13:50:00,36.13,36.13,36.09,36.11,62800.0,36.13,36.13,36.09,36.11,62800.0
2010-04-26 14:00:00,36.11,36.15,36.11,36.13,90800.0,36.11,36.15,36.11,36.13,90800.0
2010-04-26 14:10:00,36.13,36.21,36.11,36.19,73900.0,36.13,36.21,36.11,36.19,73900.0
2010-04-26 14:20:00,36.19,36.26,36.18,36.24,107200.0,36.19,36.26,36.18,36.24,107200.0
2010-04-26 14:30:00,36.24,36.27,36.23,36.24,127100.0,36.24,36.27,36.23,36.24,127100.0
2010-04-26 14:40:00,36.24,36.28,36.23,36.27,118300.0,36.24,36.28,36.23,36.27,118300.0
2010-04-26 14:50:00,36.27,36.27,36.23,36.24,106100.0,36.27,36.27,36.23,36.24,106100.0
2010-04-26 15:00:00,36.24,36.28,36.19,36.19,194300.0,36.24,36.28,36.19,36.19,194300.0
2010-04-26 15:10:00,36.2,36.23,36.16,36.19,179600.0,36.2,36.23,36.16,36.19,179600.0
2010-04-26 15:20:00,36.19,36.24,36.17,36.19,136200.0,36.19,36.24,36.17,36.19,136200.0
2010-04-26 15:30:00,36.19,36.25,36.18,36.24,184400.0,36.19,36.25,36.18,36.24,184400.0
2010-04-26 15:40:00,36.24,36.27,36.15,36.17,247200.0,36.24,36.27,36.15,36.17,247200.0
2010-04-26 15:50:00,36.17,36.2,36.13,36.15,286800.0,36.17,36.2,36.13,36.15,286800.0
2010-04-27 09:30:00,35.91,36.0,35.76,35.85,214100.0,35.91,36.0,35.76,35.85,214100.0
2010-04-27 09:40:00,35.85,35.93,35.75,35.78,155800.0,35.85,35.93,35.75,35.78,155800.0
2010-04-27 09:50:00,35.78,35.79,35.58,35.69,199000.0,35.78,35.79,35.58,35.69,199000.0
2010-04-27 10:00:00,35.69,35.87,35.61,35.76,230000.0,35.69,35.87,35.61,35.76,230000.0
2010-04-27 10:10:00,35.76,35.77,35.63,35.69,100000.0,35.76,35.77,35.63,35.69,100000.0
2010-04-27 10:20:00,35.7,35.8,35.67,35.78,80500.0,35.7,35.8,35.67,35.78,80500.0
2010-04-27 10:30:00,35.78,35.89,35.76,35.89,93600.0,35.78,35.89,35.76,35.89,93600.0
2010-04-27 10:40:00,35.89,35.93,35.82,35.83,81000.0,35.89,35.93,35.82,35.83,81000.0
2010-04-27 10:50:00,35.83,35.85,35.73,35.8,237800.0,35.83,35.85,35.73,35.8,237800.0
2010-04-27 11:00:00,35.81,35.81,35.54,35.54,202700.0,35.81,35.81,35.54,35.54,202700.0
2010-04-27 11:10:00,35.54,35.58,35.44,35.58,209400.0,35.54,35.58,35.44,35.58,209400.0
2010-04-27 11:20:00,35.58,35.58,35.3,35.31,206000.0,35.58,35.58,35.3,35.31,206000.0
2010-04-27 11:30:00,35.31,35.34,35.19,35.23,298200.0,35.31,35.34,35.19,35.23,298200.0
2010-04-27 11:40:00,35.24,35.38,35.24,35.29,100700.0,35.24,35.38,35.24,35.29,100700.0
2010-04-27 11:50:00,35.29,35.38,35.24,35.34,113300.0,35.29,35.38,35.24,35.34,113300.0
2010-04-27 12:00:00,35.34,35.44,35.31,35.41,103300.0,35.34,35.44,35.31,35.41,103300.0
2010-04-27 12:10:00,35.41,35.44,35.31,35.35,158000.0,35.41,35.44,35.31,35.35,158000.0
2010-04-27 12:20:00,35.36,35.39,35.28,35.29,137400.0,35.36,35.39,35.28,35.29,137400.0
2010-04-27 12:30:00,35.3,35.3,35.25,35.29,47400.0,35.3,35.3,35.25,35.29,47400.0
2010-04-27 12:40:00,35.3,35.33,35.25,35.25,38800.0,35.3,35.33,35.25,35.25,38800.0
2010-04-27 12:50:00,35.25,35.33,35.25,35.28,50200.0,35.25,35.33,35.25,35.28,50200.0
2010-04-27 13:00:00,35.29,35.36,35.25,35.31,134100.0,35.29,35.36,35.25,35.31,134100.0
2010-04-27 13:10:00,35.32,35.44,35.3,35.44,69400.0,35.32,35.44,35.3,35.44,69400.0
2010-04-27 13:20:00,35.45,35.49,35.44,35.49,148100.0,35.45,35.49,35.44,35.49,148100.0
2010-04-27 13:30:00,35.49,35.5,35.4,35.41,62900.0,35.49,35.5,35.4,35.41,62900.0
2010-04-27 13:40:00,35.4,35.48,35.4,35.46,56200.0,35.4,35.48,35.4,35.46,56200.0
2010-04-27 13:50:00,35.47,35.48,35.4,35.4,37400.0,35.47,35.48,35.4,35.4,37400.0
2010-04-27 14:00:00,35.4,35.41,35.32,35.4,107700.0,35.4,35.41,35.32,35.4,107700.0
2010-04-27 14:10:00,35.4,35.41,35.35,35.35,48200.0,35.4,35.41,35.35,35.35,48200.0
2010-04-27 14:20:00,35.36,35.39,35.3,35.36,100000.0,35.36,35.39,35.3,35.36,100000.0
2010-04-27 14:30:00,35.36,35.37,35.27,35.31,118400.0,35.36,35.37,35.27,35.31,118400.0
2010-04-27 14:40:00,35.32,35.33,35.27,35.3,156000.0,35.32,35.33,35.27,35.3,156000.0
2010-04-27 14:50:00,35.3,35.35,35.27,35.28,105200.0,35.3,35.35,35.27,35.28,105200.0
2010-04-27 15:00:00,35.28,35.43,35.25,35.4,218000.0,35.28,35.43,35.25,35.4,218000.0
2010-04-27 15:10:00,35.4,35.45,35.35,35.45,124700.0,35.4,35.45,35.35,35.45,124700.0
2010-04-27 15:20:00,35.45,35.47,35.38,35.38,99700.0,35.45,35.47,35.38,35.38,99700.0
2010-04-27 15:30:00,35.39,35.42,35.32,35.39,278000.0,35.39,35.42,35.32,35.39,278000.0
2010-04-27 15:40:00,35.39,35.41,35.26,35.29,478500.0,35.39,35.41,35.26,35.29,478500.0
2010-04-27 15:50:00,35.29,35.36,35.2,35.34,890100.0,35.29,35.36,35.2,35.34,890100.0
2010-04-28 09:30:00,35.48,35.61,35.34,35.34,138400.0,35.48,35.61,35.34,35.34,138400.0
2010-04-28 09:40:00,35.35,35.37,35.24,35.33,132300.0,35.35,35.37,35.24,35.33,132300.0
2010-04-28 09:50:00,35.33,35.33,35.05,35.12,199400.0,35.33,35.33,35.05,35.12,199400.0
2010-04-28 10:00:00,35.12,35.19,35.09,35.13,188200.0,35.12,35.19,35.09,35.13,188200.0
2010-04-28 10:10:00,35.13,35.32,35.1,35.31,109400.0,35.13,35.32,35.1,35.31,109400.0
2010-04-28 10:20:00,35.31,35.5,35.31,35.48,187300.0,35.31,35.5,35.31,35.48,187300.0
2010-04-28 10:30:00,35.47,35.51,35.29,35.34,176200.0,35.47,35.51,35.29,35.34,176200.0
2010-04-28 10:40:00,35.35,35.37,35.28,35.3,137100.0,35.35,35.37,35.28,35.3,137100.0
2010-04-28 10:50:00,35.3,35.4,35.3,35.37,94300.0,35.3,35.4,35.3,35.37,94300.0
2010-04-28 11:00:00,35.36,35.47,35.33,35.47,109700.0,35.36,35.47,35.33,35.47,109700.0
2010-04-28 11:10:00,35.47,35.52,35.42,35.49,91400.0,35.47,35.52,35.42,35.49,91400.0
2010-04-28 11:20:00,35.49,35.49,35.23,35.24,313300.0,35.49,35.49,35.23,35.24,313300.0
2010-04-28 11:30:00,35.24,35.31,35.12,35.24,269400.0,35.24,35.31,35.12,35.24,269400.0
2010-04-28 11:40:00,35.24,35.36,35.17,35.27,137500.0,35.24,35.36,35.17,35.27,137500.0
2010-04-28 11:50:00,35.27,35.29,35.2,35.27,44100.0,35.27,35.29,35.2,35.27,44100.0
2010-04-28 12:00:00,35.27,35.28,35.12,35.2,71100.0,35.27,35.28,35.12,35.2,71100.0
2010-04-28 12:10:00,35.2,35.33,35.19,35.31,125400.0,35.2,35.33,35.19,35.31,125400.0
2010-04-28 12:20:00,35.33,35.33,35.26,35.27,48400.0,35.33,35.33,35.26,35.27,48400.0
2010-04-28 12:30:00,35.27,35.29,35.19,35.24,54400.0,35.27,35.29,35.19,35.24,54400.0
2010-04-28 12:40:00,35.24,35.28,35.22,35.26,51800.0,35.24,35.28,35.22,35.26,51800.0
2010-04-28 12:50:00,35.26,35.3,35.25,35.26,78300.0,35.26,35.3,35.25,35.26,78300.0
2010-04-28 13:00:00,35.26,35.32,35.24,35.31,87000.0,35.26,35.32,35.24,35.31,87000.0
2010-04-28 13:10:00,35.32,35.35,35.31,35.33,58900.0,35.32,35.35,35.31,35.33,58900.0
2010-04-28 13:20:00,35.33,35.34,35.3,35.31,64000.0,35.33,35.34,35.3,35.31,64000.0
2010-04-28 13:30:00,35.31,35.38,35.29,35.37,106600.0,35.31,35.38,35.29,35.37,106600.0
2010-04-28 13:40:00,35.38,35.41,35.32,35.32,75000.0,35.38,35.41,35.32,35.32,75000.0
2010-04-28 13:50:00,35.32,35.34,35.31,35.33,38400.0,35.32,35.34,35.31,35.33,38400.0
2010-04-28 14:00:00,35.33,35.35,35.31,35.31,69700.0,35.33,35.35,35.31,35.31,69700.0
2010-04-28 14:10:00,35.31,35.4,35.29,35.3,112400.0,35.31,35.4,35.29,35.3,112400.0
2010-04-28 14:20:00,35.31,35.51,35.3,35.39,167300.0,35.31,35.51,35.3,35.39,167300.0
2010-04-28 14:30:00,35.39,35.44,35.32,35.41,78500.0,35.39,35.44,35.32,35.41,78500.0
2010-04-28 14:40:00,35.41,35.43,35.35,35.36,157000.0,35.41,35.43,35.35,35.36,157000.0
2010-04-28 14:50:00,35.36,35.52,35.35,35.47,106400.0,35.36,35.52,35.35,35.47,106400.0
2010-04-28 15:00:00,35.48,35.53,35.41,35.42,71300.0,35.48,35.53,35.41,35.42,71300.0
2010-04-28 15:10:00,35.42,35.46,35.36,35.45,85600.0,35.42,35.46,35.36,35.45,85600.0
2010-04-28 15:20:00,35.45,35.49,35.42,35.47,120400.0,35.45,35.49,35.42,35.47,120400.0
2010-04-28 15:30:00,35.47,35.52,35.42,35.43,175400.0,35.47,35.52,35.42,35.43,175400.0
2010-04-28 15:40:00,35.44,35.44,35.34,35.36,244400.0,35.44,35.44,35.34,35.36,244400.0
2010-04-28 15:50:00,35.36,35.5,35.34,35.47,428300.0,35.36,35.5,35.34,35.47,428300.0
2010-04-29 09:30:00,35.27,35.56,35.25,35.42,252500.0,35.27,35.56,35.25,35.42,252500.0
2010-04-29 09:40:00,35.41,35.41,34.72,34.82,1357700.0,35.41,35.41,34.72,34.82,1357700.0
2010-04-29 09:50:00,34.82,35.1,34.81,34.83,670600.0,34.82,35.1,34.81,34.83,670600.0
2010-04-29 10:00:00,34.83,34.85,34.63,34.73,652700.0,34.83,34.85,34.63,34.73,652700.0
2010-04-29 10:10:00,34.72,34.95,34.65,34.9,312300.0,34.72,34.95,34.65,34.9,312300.0
2010-04-29 10:20:00,34.89,34.97,34.83,34.87,266700.0,34.89,34.97,34.83,34.87,266700.0
2010-04-29 10:30:00,34.87,34.93,34.83,34.85,351400.0,34.87,34.93,34.83,34.85,351400.0
2010-04-29 10:40:00,34.86,34.94,34.78,34.91,146200.0,34.86,34.94,34.78,34.91,146200.0
2010-04-29 10:50:00,34.9,35.07,34.84,34.85,443000.0,34.9,35.07,34.84,34.85,443000.0
2010-04-29 11:00:00,34.85,34.87,34.72,34.74,296500.0,34.85,34.87,34.72,34.74,296500.0
2010-04-29 11:10:00,34.73,34.78,34.6,34.64,393800.0,34.73,34.78,34.6,34.64,393800.0
2010-04-29 11:20:00,34.65,34.75,34.54,34.71,283500.0,34.65,34.75,34.54,34.71,283500.0
2010-04-29 11:30:00,34.71,34.76,34.7,34.76,201600.0,34.71,34.76,34.7,34.76,201600.0
2010-04-29 11:40:00,34.75,34.83,34.73,34.8,205800.0,34.75,34.83,34.73,34.8,205800.0
2010-04-29 11:50:00,34.8,34.83,34.76,34.76,183800.0,34.8,34.83,34.76,34.76,183800.0
2010-04-29 12:00:00,34.76,34.8,34.64,34.66,223200.0,34.76,34.8,34.64,34.66,223200.0
2010-04-29 12:10:00,34.66,34.79,34.66,34.76,140700.0,34.66,34.79,34.66,34.76,140700.0
2010-04-29 12:20:00,34.76,34.79,34.74,34.75,112600.0,34.76,34.79,34.74,34.75,112600.0
2010-04-29 12:30:00,34.75,34.76,34.71,34.71,113600.0,34.75,34.76,34.71,34.71,113600.0
2010-04-29 12:40:00,34.71,34.88,34.71,34.84,171300.0,34.71,34.88,34.71,34.84,171300.0
2010-04-29 12:50:00,34.84,34.91,34.82,34.91,106300.0,34.84,34.91,34.82,34.91,106300.0
2010-04-29 13:00:00,34.91,34.95,34.87,34.93,92200.0,34.91,34.95,34.87,34.93,92200.0
2010-04-29 13:10:00,34.94,34.96,34.84,34.88,145400.0,34.94,34.96,34.84,34.88,145400.0
2010-04-29 13:20:00,34.88,34.91,34.85,34.85,78100.0,34.88,34.91,34.85,34.85,78100.0
2010-04-29 13:30:00,34.85,34.9,34.85,34.9,88300.0,34.85,34.9,34.85,34.9,88300.0
2010-04-29 13:40:00,34.89,34.89,34.8,34.84,165900.0,34.89,34.89,34.8,34.84,165900.0
2010-04-29 13:50:00,34.83,34.89,34.79,34.88,135400.0,34.83,34.89,34.79,34.88,135400.0
2010-04-29 14:00:00,34.88,34.89,34.78,34.82,195500.0,34.88,34.89,34.78,34.82,195500.0
2010-04-29 14:10:00,34.82,34.84,34.79,34.81,125600.0,34.82,34.84,34.79,34.81,125600.0
2010-04-29 14:20:00,34.82,34.86,34.78,34.81,282200.0,34.82,34.86,34.78,34.81,282200.0
2010-04-29 14:30:00,34.81,34.99,34.81,34.91,211800.0,34.81,34.99,34.81,34.91,211800.0
2010-04-29 14:40:00,34.9,34.95,34.88,34.91,162200.0,34.9,34.95,34.88,34.91,162200.0
2010-04-29 14:50:00,34.91,34.92,34.86,34.88,105000.0,34.91,34.92,34.86,34.88,105000.0
2010-04-29 15:00:00,34.89,34.92,34.83,34.91,311000.0,34.89,34.92,34.83,34.91,311000.0
2010-04-29 15:10:00,34.92,34.92,34.82,34.82,122100.0,34.92,34.92,34.82,34.82,122100.0
2010-04-29 15:20:00,34.82,34.9,34.81,34.88,156500.0,34.82,34.9,34.81,34.88,156500.0
2010-04-29 15:30:00,34.88,34.95,34.87,34.92,227600.0,34.88,34.95,34.87,34.92,227600.0
2010-04-29 15:40:00,34.92,34.97,34.91,34.95,242600.0,34.92,34.97,34.91,34.95,242600.0
2010-04-29 15:50:00,34.95,35.01,34.9,34.98,665600.0,34.95,35.01,34.9,34.98,665600.0
2010-04-30 09:30:00,34.97,34.99,34.46,34.61,578000.0,34.97,34.99,34.46,34.61,578000.0
2010-04-30 09:40:00,34.62,34.75,34.58,34.65,133400.0,34.62,34.75,34.58,34.65,133400.0
2010-04-30 09:50:00,34.65,34.67,34.28,34.29,307100.0,34.65,34.67,34.28,34.29,307100.0
2010-04-30 10:00:00,34.29,34.38,34.26,34.29,288600.0,34.29,34.38,34.26,34.29,288600.0
2010-04-30 10:10:00,34.29,34.35,34.13,34.21,346300.0,34.29,34.35,34.13,34.21,346300.0
2010-04-30 10:20:00,34.2,34.24,34.15,34.19,239900.0,34.2,34.24,34.15,34.19,239900.0
2010-04-30 10:30:00,34.19,34.19,34.07,34.11,284000.0,34.19,34.19,34.07,34.11,284000.0
2010-04-30 10:40:00,34.11,34.38,34.11,34.36,354600.0,34.11,34.38,34.11,34.36,354600.0
2010-04-30 10:50:00,34.35,34.42,34.19,34.22,236700.0,34.35,34.42,34.19,34.22,236700.0
2010-04-30 11:00:00,34.22,34.28,34.11,34.18,206100.0,34.22,34.28,34.11,34.18,206100.0
2010-04-30 11:10:00,34.19,34.28,34.06,34.07,310200.0,34.19,34.28,34.06,34.07,310200.0
2010-04-30 11:20:00,34.07,34.17,34.0,34.01,201600.0,34.07,34.17,34.0,34.01,201600.0
2010-04-30 11:30:00,34.02,34.03,33.89,33.9,282000.0,34.02,34.03,33.89,33.9,282000.0
2010-04-30 11:40:00,33.9,34.02,33.89,33.98,298000.0,33.9,34.02,33.89,33.98,298000.0
2010-04-30 11:50:00,33.98,34.07,33.97,34.01,203300.0,33.98,34.07,33.97,34.01,203300.0
2010-04-30 12:00:00,34.01,34.04,33.93,33.93,182000.0,34.01,34.04,33.93,33.93,182000.0
2010-04-30 12:10:00,33.93,33.95,33.71,33.72,434500.0,33.93,33.95,33.71,33.72,434500.0
2010-04-30 12:20:00,33.71,33.77,33.57,33.57,375800.0,33.71,33.77,33.57,33.57,375800.0
2010-04-30 12:30:00,33.57,33.72,33.56,33.71,220300.0,33.57,33.72,33.56,33.71,220300.0
2010-04-30 12:40:00,33.71,33.78,33.68,33.73,617900.0,33.71,33.78,33.68,33.73,617900.0
2010-04-30 12:50:00,33.73,33.79,33.69,33.76,469600.0,33.73,33.79,33.69,33.76,469600.0
2010-04-30 13:00:00,33.77,33.93,33.76,33.92,359000.0,33.77,33.93,33.76,33.92,359000.0
2010-04-30 13:10:00,33.92,34.05,33.86,33.97,329400.0,33.92,34.05,33.86,33.97,329400.0
2010-04-30 13:20:00,33.98,33.98,33.88,33.91,104000.0,33.98,33.98,33.88,33.91,104000.0
2010-04-30 13:30:00,33.91,33.96,33.82,33.91,154300.0,33.91,33.96,33.82,33.91,154300.0
2010-04-30 13:40:00,33.91,34.01,33.91,34.0,125600.0,33.91,34.01,33.91,34.0,125600.0
2010-04-30 13:50:00,34.0,34.0,33.89,33.89,63200.0,34.0,34.0,33.89,33.89,63200.0
2010-04-30 14:00:00,33.89,33.92,33.85,33.89,95800.0,33.89,33.92,33.85,33.89,95800.0
2010-04-30 14:10:00,33.89,33.99,33.78,33.96,301800.0,33.89,33.99,33.78,33.96,301800.0
2010-04-30 14:20:00,33.97,33.99,33.92,33.95,134700.0,33.97,33.99,33.92,33.95,134700.0
2010-04-30 14:30:00,33.95,33.95,33.78,33.79,195500.0,33.95,33.95,33.78,33.79,195500.0
2010-04-30 14:40:00,33.8,33.8,33.7,33.7,208500.0,33.8,33.8,33.7,33.7,208500.0
2010-04-30 14:50:00,33.71,33.76,33.66,33.73,273300.0,33.71,33.76,33.66,33.73,273300.0
2010-04-30 15:00:00,33.73,33.81,33.71,33.76,213300.0,33.73,33.81,33.71,33.76,213300.0
2010-04-30 15:10:00,33.77,33.91,33.75,33.91,130400.0,33.77,33.91,33.75,33.91,130400.0
2010-04-30 15:20:00,33.91,33.91,33.79,33.8,247800.0,33.91,33.91,33.79,33.8,247800.0
2010-04-30 15:30:00,33.8,33.85,33.68,33.7,362000.0,33.8,33.85,33.68,33.7,362000.0
2010-04-30 15:40:00,33.7,33.7,33.6,33.67,359800.0,33.7,33.7,33.6,33.67,359800.0
2010-04-30 15:50:00,33.66,33.75,33.59,33.6,1096500.0,33.66,33.75,33.59,33.6,1096500.0
2010-05-03 09:30:00,33.69,33.96,33.66,33.87,364400.0,33.69,33.96,33.66,33.87,364400.0
2010-05-03 09:40:00,33.87,33.88,33.63,33.74,218700.0,33.87,33.88,33.63,33.74,218700.0
2010-05-03 09:50:00,33.74,33.76,33.56,33.58,249400.0,33.74,33.76,33.56,33.58,249400.0
2010-05-03 10:00:00,33.59,33.73,33.56,33.69,139600.0,33.59,33.73,33.56,33.69,139600.0
2010-05-03 10:10:00,33.69,33.72,33.61,33.63,239900.0,33.69,33.72,33.61,33.63,239900.0
2010-05-03 10:20:00,33.62,33.66,33.55,33.56,222200.0,33.62,33.66,33.55,33.56,222200.0
2010-05-03 10:30:00,33.56,33.57,33.48,33.56,241500.0,33.56,33.57,33.48,33.56,241500.0
2010-05-03 10:40:00,33.57,33.61,33.46,33.49,227600.0,33.57,33.61,33.46,33.49,227600.0
2010-05-03 10:50:00,33.49,33.5,33.42,33.45,166900.0,33.49,33.5,33.42,33.45,166900.0
2010-05-03 11:00:00,33.45,33.49,33.4,33.44,200800.0,33.45,33.49,33.4,33.44,200800.0
2010-05-03 11:10:00,33.44,33.61,33.43,33.57,275700.0,33.44,33.61,33.43,33.57,275700.0
2010-05-03 11:20:00,33.56,33.59,33.49,33.53,189500.0,33.56,33.59,33.49,33.53,189500.0
2010-05-03 11:30:00,33.54,33.55,33.48,33.51,198300.0,33.54,33.55,33.48,33.51,198300.0
2010-05-03 11:40:00,33.51,33.62,33.51,33.62,145100.0,33.51,33.62,33.51,33.62,145100.0
2010-05-03 11:50:00,33.62,33.7,33.57,33.66,137800.0,33.62,33.7,33.57,33.66,137800.0
2010-05-03 12:00:00,33.66,33.72,33.63,33.63,128700.0,33.66,33.72,33.63,33.63,128700.0
2010-05-03 12:10:00,33.62,33.65,33.6,33.65,98900.0,33.62,33.65,33.6,33.65,98900.0
2010-05-03 12:20:00,33.65,33.82,33.65,33.81,181200.0,33.65,33.82,33.65,33.81,181200.0
2010-05-03 12:30:00,33.8,33.83,33.75,33.79,197700.0,33.8,33.83,33.75,33.79,197700.0
2010-05-03 12:40:00,33.79,33.81,33.76,33.76,68400.0,33.79,33.81,33.76,33.76,68400.0
2010-05-03 12:50:00,33.76,33.85,33.71,33.84,224600.0,33.76,33.85,33.71,33.84,224600.0
2010-05-03 13:00:00,33.84,33.85,33.74,33.75,141500.0,33.84,33.85,33.74,33.75,141500.0
2010-05-03 13:10:00,33.75,33.8,33.74,33.78,103700.0,33.75,33.8,33.74,33.78,103700.0
2010-05-03 13:20:00,33.79,33.8,33.75,33.75,110200.0,33.79,33.8,33.75,33.75,110200.0
2010-05-03 13:30:00,33.76,33.81,33.76,33.79,93600.0,33.76,33.81,33.76,33.79,93600.0
2010-05-03 13:40:00,33.8,33.83,33.75,33.76,87100.0,33.8,33.83,33.75,33.76,87100.0
2010-05-03 13:50:00,33.75,33.78,33.74,33.76,128200.0,33.75,33.78,33.74,33.76,128200.0
2010-05-03 14:00:00,33.76,33.76,33.69,33.7,115200.0,33.76,33.76,33.69,33.7,115200.0
2010-05-03 14:10:00,33.71,33.75,33.7,33.75,98000.0,33.71,33.75,33.7,33.75,98000.0
2010-05-03 14:20:00,33.75,33.81,33.74,33.78,185800.0,33.75,33.81,33.74,33.78,185800.0
2010-05-03 14:30:00,33.78,33.78,33.69,33.74,247600.0,33.78,33.78,33.69,33.74,247600.0
2010-05-03 14:40:00,33.74,33.76,33.67,33.72,343900.0,33.74,33.76,33.67,33.72,343900.0
2010-05-03 14:50:00,33.72,33.77,33.71,33.72,160400.0,33.72,33.77,33.71,33.72,160400.0
2010-05-03 15:00:00,33.72,33.72,33.66,33.67,170600.0,33.72,33.72,33.66,33.67,170600.0
2010-05-03 15:10:00,33.67,33.73,33.67,33.72,180100.0,33.67,33.73,33.67,33.72,180100.0
2010-05-03 15:20:00,33.73,33.73,33.6,33.63,336700.0,33.73,33.73,33.6,33.63,336700.0
2010-05-03 15:30:00,33.63,33.64,33.56,33.57,271600.0,33.63,33.64,33.56,33.57,271600.0
2010-05-03 15:40:00,33.58,33.62,33.54,33.56,611100.0,33.58,33.62,33.54,33.56,611100.0
2010-05-03 15:50:00,33.57,33.59,33.51,33.58,905500.0,33.57,33.59,33.51,33.58,905500.0
2010-05-04 09:30:00,33.12,33.17,32.22,32.41,629800.0,33.12,33.17,32.22,32.41,629800.0
2010-05-04 09:40:00,32.41,32.86,32.35,32.81,481300.0,32.41,32.86,32.35,32.81,481300.0
2010-05-04 09:50:00,32.82,33.02,32.74,32.99,325300.0,32.82,33.02,32.74,32.99,325300.0
2010-05-04 10:00:00,32.99,33.0,32.73,32.74,296900.0,32.99,33.0,32.73,32.74,296900.0
2010-05-04 10:10:00,32.72,32.83,32.62,32.69,239800.0,32.72,32.83,32.62,32.69,239800.0
2010-05-04 10:20:00,32.69,32.92,32.68,32.87,237900.0,32.69,32.92,32.68,32.87,237900.0
2010-05-04 10:30:00,32.87,32.99,32.74,32.84,611600.0,32.87,32.99,32.74,32.84,611600.0
2010-05-04 10:40:00,32.83,32.92,32.8,32.89,197500.0,32.83,32.92,32.8,32.89,197500.0
2010-05-04 10:50:00,32.89,33.07,32.88,32.93,576000.0,32.89,33.07,32.88,32.93,576000.0
2010-05-04 11:00:00,32.93,32.94,32.72,32.77,518200.0,32.93,32.94,32.72,32.77,518200.0
2010-05-04 11:10:00,32.78,32.87,32.77,32.85,120200.0,32.78,32.87,32.77,32.85,120200.0
2010-05-04 11:20:00,32.85,32.89,32.8,32.81,257400.0,32.85,32.89,32.8,32.81,257400.0
2010-05-04 11:30:00,32.81,32.96,32.79,32.96,190600.0,32.81,32.96,32.79,32.96,190600.0
2010-05-04 11:40:00,32.97,33.04,32.9,32.93,271900.0,32.97,33.04,32.9,32.93,271900.0
2010-05-04 11:50:00,32.92,32.96,32.9,32.91,212100.0,32.92,32.96,32.9,32.91,212100.0
2010-05-04 12:00:00,32.91,32.92,32.83,32.86,250800.0,32.91,32.92,32.83,32.86,250800.0
2010-05-04 12:10:00,32.85,32.91,32.83,32.91,196000.0,32.85,32.91,32.83,32.91,196000.0
2010-05-04 12:20:00,32.91,32.93,32.77,32.81,238500.0,32.91,32.93,32.77,32.81,238500.0
2010-05-04 12:30:00,32.81,32.99,32.78,32.98,182100.0,32.81,32.99,32.78,32.98,182100.0
2010-05-04 12:40:00,32.97,32.98,32.82,32.9,176500.0,32.97,32.98,32.82,32.9,176500.0
2010-05-04 12:50:00,32.9,32.94,32.85,32.87,111200.0,32.9,32.94,32.85,32.87,111200.0
2010-05-04 13:00:00,32.88,32.88,32.79,32.79,86300.0,32.88,32.88,32.79,32.79,86300.0
2010-05-04 13:10:00,32.79,32.88,32.79,32.82,81500.0,32.79,32.88,32.79,32.82,81500.0
2010-05-04 13:20:00,32.83,32.88,32.83,32.85,111600.0,32.83,32.88,32.83,32.85,111600.0
2010-05-04 13:30:00,32.86,33.15,32.85,32.97,211100.0,32.86,33.15,32.85,32.97,211100.0
2010-05-04 13:40:00,32.97,33.04,32.94,32.97,212500.0,32.97,33.04,32.94,32.97,212500.0
2010-05-04 13:50:00,32.97,33.05,32.95,33.0,255600.0,32.97,33.05,32.95,33.0,255600.0
2010-05-04 14:00:00,33.0,33.04,32.99,32.99,165400.0,33.0,33.04,32.99,32.99,165400.0
2010-05-04 14:10:00,32.99,33.05,32.98,32.99,120200.0,32.99,33.05,32.98,32.99,120200.0
2010-05-04 14:20:00,32.99,33.08,32.98,33.01,165300.0,32.99,33.08,32.98,33.01,165300.0
2010-05-04 14:30:00,33.0,33.05,32.97,33.0,178700.0,33.0,33.05,32.97,33.0,178700.0
2010-05-04 14:40:00,33.0,33.07,32.99,33.0,231600.0,33.0,33.07,32.99,33.0,231600.0
2010-05-04 14:50:00,33.0,33.04,32.99,33.02,134700.0,33.0,33.04,32.99,33.02,134700.0
2010-05-04 15:00:00,33.02,33.15,32.99,33.08,326400.0,33.02,33.15,32.99,33.08,326400.0
2010-05-04 15:10:00,33.09,33.14,33.05,33.13,189700.0,33.09,33.14,33.05,33.13,189700.0
2010-05-04 15:20:00,33.13,33.14,33.06,33.11,155500.0,33.13,33.14,33.06,33.11,155500.0
2010-05-04 15:30:00,33.11,33.12,33.06,33.06,250100.0,33.11,33.12,33.06,33.06,250100.0
2010-05-04 15:40:00,33.06,33.07,32.95,33.01,284700.0,33.06,33.07,32.95,33.01,284700.0
2010-05-04 15:50:00,33.0,33.16,32.97,33.13,811200.0,33.0,33.16,32.97,33.13,811200.0
2010-05-05 09:30:00,32.68,32.79,32.54,32.56,562900.0,32.68,32.79,32.54,32.56,562900.0
2010-05-05 09:40:00,32.56,32.82,32.54,32.72,161800.0,32.56,32.82,32.54,32.72,161800.0
2010-05-05 09:50:00,32.72,32.76,32.6,32.75,460800.0,32.72,32.76,32.6,32.75,460800.0
2010-05-05 10:00:00,32.75,33.07,32.71,33.03,426900.0,32.75,33.07,32.71,33.03,426900.0
2010-05-05 10:10:00,33.03,33.15,32.95,33.11,556200.0,33.03,33.15,32.95,33.11,556200.0
2010-05-05 10:20:00,33.12,33.12,32.95,32.97,238900.0,33.12,33.12,32.95,32.97,238900.0
2010-05-05 10:30:00,32.97,33.0,32.9,32.94,199300.0,32.97,33.0,32.9,32.94,199300.0
2010-05-05 10:40:00,32.94,33.14,32.93,33.08,153000.0,32.94,33.14,32.93,33.08,153000.0
2010-05-05 10:50:00,33.09,33.28,33.04,33.25,371000.0,33.09,33.28,33.04,33.25,371000.0
2010-05-05 11:00:00,33.26,33.32,33.2,33.31,635800.0,33.26,33.32,33.2,33.31,635800.0
2010-05-05 11:10:00,33.3,33.4,33.25,33.36,188700.0,33.3,33.4,33.25,33.36,188700.0
2010-05-05 11:20:00,33.37,33.54,33.36,33.51,565900.0,33.37,33.54,33.36,33.51,565900.0
2010-05-05 11:30:00,33.5,33.58,33.49,33.56,625600.0,33.5,33.58,33.49,33.56,625600.0
2010-05-05 11:40:00,33.56,33.57,33.51,33.55,171400.0,33.56,33.57,33.51,33.55,171400.0
2010-05-05 11:50:00,33.55,33.58,33.49,33.56,614600.0,33.55,33.58,33.49,33.56,614600.0
2010-05-05 12:00:00,33.57,33.58,33.48,33.5,322300.0,33.57,33.58,33.48,33.5,322300.0
2010-05-05 12:10:00,33.51,33.51,33.37,33.48,381700.0,33.51,33.51,33.37,33.48,381700.0
2010-05-05 12:20:00,33.48,33.48,33.28,33.29,323800.0,33.48,33.48,33.28,33.29,323800.0
2010-05-05 12:30:00,33.28,33.38,33.28,33.29,207700.0,33.28,33.38,33.28,33.29,207700.0
2010-05-05 12:40:00,33.29,33.35,33.27,33.35,233400.0,33.29,33.35,33.27,33.35,233400.0
2010-05-05 12:50:00,33.35,33.41,33.32,33.33,106700.0,33.35,33.41,33.32,33.33,106700.0
2010-05-05 13:00:00,33.33,33.34,33.23,33.32,125200.0,33.33,33.34,33.23,33.32,125200.0
2010-05-05 13:10:00,33.32,33.33,33.28,33.31,74400.0,33.32,33.33,33.28,33.31,74400.0
2010-05-05 13:20:00,33.31,33.4,33.29,33.29,99000.0,33.31,33.4,33.29,33.29,99000.0
2010-05-05 13:30:00,33.29,33.34,33.26,33.34,201200.0,33.29,33.34,33.26,33.34,201200.0
2010-05-05 13:40:00,33.34,33.36,33.21,33.29,170900.0,33.34,33.36,33.21,33.29,170900.0
2010-05-05 13:50:00,33.29,33.29,33.23,33.24,101700.0,33.29,33.29,33.23,33.24,101700.0
2010-05-05 14:00:00,33.24,33.25,33.16,33.22,229000.0,33.24,33.25,33.16,33.22,229000.0
2010-05-05 14:10:00,33.21,33.23,33.12,33.14,100300.0,33.21,33.23,33.12,33.14,100300.0
2010-05-05 14:20:00,33.14,33.17,33.09,33.1,260800.0,33.14,33.17,33.09,33.1,260800.0
2010-05-05 14:30:00,33.1,33.12,32.99,33.01,355600.0,33.1,33.12,32.99,33.01,355600.0
2010-05-05 14:40:00,33.01,33.03,32.97,32.99,239900.0,33.01,33.03,32.97,32.99,239900.0
2010-05-05 14:50:00,33.0,33.08,32.96,33.06,302300.0,33.0,33.08,32.96,33.06,302300.0
2010-05-05 15:00:00,33.05,33.11,33.04,33.1,120700.0,33.05,33.11,33.04,33.1,120700.0
2010-05-05 15:10:00,33.09,33.11,33.06,33.08,188900.0,33.09,33.11,33.06,33.08,188900.0
2010-05-05 15:20:00,33.08,33.18,33.04,33.04,249600.0,33.08,33.18,33.04,33.04,249600.0
2010-05-05 15:30:00,33.04,33.06,32.97,33.01,260900.0,33.04,33.06,32.97,33.01,260900.0
2010-05-05 15:40:00,33.01,33.04,32.9,32.94,617800.0,33.01,33.04,32.9,32.94,617800.0
2010-05-05 15:50:00,32.93,33.02,32.92,32.96,556700.0,32.93,33.02,32.92,32.96,556700.0
2010-05-06 09:30:00,32.8,33.24,32.8,33.23,273900.0,32.8,33.24,32.8,33.23,273900.0
2010-05-06 09:40:00,33.23,33.35,33.2,33.25,605500.0,33.23,33.35,33.2,33.25,605500.0
2010-05-06 09:50:00,33.26,33.39,33.19,33.39,396500.0,33.26,33.39,33.19,33.39,396500.0
2010-05-06 10:00:00,33.38,33.42,33.34,33.38,217800.0,33.38,33.42,33.34,33.38,217800.0
2010-05-06 10:10:00,33.38,33.46,33.37,33.43,423400.0,33.38,33.46,33.37,33.43,423400.0
2010-05-06 10:20:00,33.43,33.43,33.29,33.31,500500.0,33.43,33.43,33.29,33.31,500500.0
2010-05-06 10:30:00,33.31,33.42,33.29,33.4,233300.0,33.31,33.42,33.29,33.4,233300.0
2010-05-06 10:40:00,33.4,33.41,33.25,33.3,338400.0,33.4,33.41,33.25,33.3,338400.0
2010-05-06 10:50:00,33.3,33.4,33.29,33.35,309200.0,33.3,33.4,33.29,33.35,309200.0
2010-05-06 11:00:00,33.34,33.37,33.29,33.35,383500.0,33.34,33.37,33.29,33.35,383500.0
2010-05-06 11:10:00,33.35,33.37,33.28,33.34,403500.0,33.35,33.37,33.28,33.34,403500.0
2010-05-06 11:20:00,33.34,33.43,33.33,33.39,161500.0,33.34,33.43,33.33,33.39,161500.0
2010-05-06 11:30:00,33.39,33.4,33.37,33.39,231300.0,33.39,33.4,33.37,33.39,231300.0
2010-05-06 11:40:00,33.39,33.41,33.37,33.4,357900.0,33.39,33.41,33.37,33.4,357900.0
2010-05-06 11:50:00,33.4,33.52,33.39,33.52,233700.0,33.4,33.52,33.39,33.52,233700.0
2010-05-06 12:00:00,33.51,33.55,33.47,33.55,236800.0,33.51,33.55,33.47,33.55,236800.0
2010-05-06 12:10:00,33.55,33.68,33.54,33.65,187300.0,33.55,33.68,33.54,33.65,187300.0
2010-05-06 12:20:00,33.65,33.66,33.6,33.66,276000.0,33.65,33.66,33.6,33.66,276000.0
2010-05-06 12:30:00,33.66,33.74,33.61,33.62,545500.0,33.66,33.74,33.61,33.62,545500.0
2010-05-06 12:40:00,33.63,33.67,33.6,33.62,196600.0,33.63,33.67,33.6,33.62,196600.0
2010-05-06 12:50:00,33.62,33.69,33.6,33.69,196900.0,33.62,33.69,33.6,33.69,196900.0
2010-05-06 13:00:00,33.69,33.72,33.69,33.72,184600.0,33.69,33.72,33.69,33.72,184600.0
2010-05-06 13:10:00,33.71,33.72,33.51,33.52,431200.0,33.71,33.72,33.51,33.52,431200.0
2010-05-06 13:20:00,33.52,33.53,33.49,33.53,217000.0,33.52,33.53,33.49,33.53,217000.0
2010-05-06 13:30:00,33.53,33.54,33.41,33.42,224000.0,33.53,33.54,33.41,33.42,224000.0
2010-05-06 13:40:00,33.42,33.44,33.39,33.4,296700.0,33.42,33.44,33.39,33.4,296700.0
2010-05-06 13:50:00,33.4,33.42,33.31,33.38,403000.0,33.4,33.42,33.31,33.38,403000.0
2010-05-06 14:00:00,33.39,33.45,33.24,33.25,265200.0,33.39,33.45,33.24,33.25,265200.0
2010-05-06 14:10:00,33.24,33.25,32.84,32.91,459800.0,33.24,33.25,32.84,32.91,459800.0
2010-05-06 14:20:00,32.91,32.96,32.71,32.78,257600.0,32.91,32.96,32.71,32.78,257600.0
2010-05-06 14:30:00,32.79,32.81,32.21,32.21,404700.0,32.79,32.81,32.21,32.21,404700.0
2010-05-06 14:40:00,32.21,32.31,30.24,31.45,662100.0,32.21,32.31,30.24,31.45,662100.0
2010-05-06 14:50:00,31.46,32.3,31.23,32.03,562900.0,31.46,32.3,31.23,32.03,562900.0
2010-05-06 15:00:00,32.03,32.67,31.83,32.58,437400.0,32.03,32.67,31.83,32.58,437400.0
2010-05-06 15:10:00,32.6,32.67,32.0,32.0,415700.0,32.6,32.67,32.0,32.0,415700.0
2010-05-06 15:20:00,32.02,32.2,31.86,32.2,601300.0,32.02,32.2,31.86,32.2,601300.0
2010-05-06 15:30:00,32.21,32.46,32.15,32.39,359100.0,32.21,32.46,32.15,32.39,359100.0
2010-05-06 15:40:00,32.39,32.74,32.37,32.7,562400.0,32.39,32.74,32.37,32.7,562400.0
2010-05-06 15:50:00,32.7,32.71,32.49,32.49,631200.0,32.7,32.71,32.49,32.49,631200.0
2010-05-07 09:30:00,32.61,32.76,32.35,32.73,436300.0,32.61,32.76,32.35,32.73,436300.0
2010-05-07 09:40:00,32.71,32.96,32.62,32.63,440700.0,32.71,32.96,32.62,32.63,440700.0
2010-05-07 09:50:00,32.62,32.75,32.34,32.5,442100.0,32.62,32.75,32.34,32.5,442100.0
2010-05-07 10:00:00,32.5,32.55,32.2,32.42,507300.0,32.5,32.55,32.2,32.42,507300.0
2010-05-07 10:10:00,32.42,32.55,32.3,32.33,379300.0,32.42,32.55,32.3,32.33,379300.0
2010-05-07 10:20:00,32.33,32.33,31.68,31.93,500500.0,32.33,32.33,31.68,31.93,500500.0
2010-05-07 10:30:00,31.93,32.37,31.77,32.31,579800.0,31.93,32.37,31.77,32.31,579800.0
2010-05-07 10:40:00,32.31,32.35,32.05,32.22,345000.0,32.31,32.35,32.05,32.22,345000.0
2010-05-07 10:50:00,32.23,32.37,32.09,32.25,382400.0,32.23,32.37,32.09,32.25,382400.0
2010-05-07 11:00:00,32.25,32.4,32.08,32.39,271500.0,32.25,32.4,32.08,32.39,271500.0
2010-05-07 11:10:00,32.39,32.84,32.33,32.6,356600.0,32.39,32.84,32.33,32.6,356600.0
2010-05-07 11:20:00,32.59,32.72,32.57,32.64,426900.0,32.59,32.72,32.57,32.64,426900.0
2010-05-07 11:30:00,32.64,32.66,32.33,32.39,369300.0,32.64,32.66,32.33,32.39,369300.0
2010-05-07 11:40:00,32.39,32.79,32.37,32.76,301600.0,32.39,32.79,32.37,32.76,301600.0
2010-05-07 11:50:00,32.76,32.8,32.59,32.69,332700.0,32.76,32.8,32.59,32.69,332700.0
2010-05-07 12:00:00,32.7,32.81,32.6,32.76,205200.0,32.7,32.81,32.6,32.76,205200.0
2010-05-07 12:10:00,32.76,32.91,32.72,32.85,333700.0,32.76,32.91,32.72,32.85,333700.0
2010-05-07 12:20:00,32.85,32.9,32.53,32.54,344100.0,32.85,32.9,32.53,32.54,344100.0
2010-05-07 12:30:00,32.54,32.64,32.46,32.52,326100.0,32.54,32.64,32.46,32.52,326100.0
2010-05-07 12:40:00,32.52,32.72,32.52,32.71,245500.0,32.52,32.72,32.52,32.71,245500.0
2010-05-07 12:50:00,32.72,32.81,32.71,32.74,433600.0,32.72,32.81,32.71,32.74,433600.0
2010-05-07 13:00:00,32.74,32.77,32.5,32.5,215000.0,32.74,32.77,32.5,32.5,215000.0
2010-05-07 13:10:00,32.5,32.69,32.44,32.6,214700.0,32.5,32.69,32.44,32.6,214700.0
2010-05-07 13:20:00,32.61,32.62,32.45,32.45,239200.0,32.61,32.62,32.45,32.45,239200.0
2010-05-07 13:30:00,32.46,32.69,32.45,32.61,196000.0,32.46,32.69,32.45,32.61,196000.0
2010-05-07 13:40:00,32.6,32.8,32.58,32.8,247500.0,32.6,32.8,32.58,32.8,247500.0
2010-05-07 13:50:00,32.8,32.8,32.58,32.59,548100.0,32.8,32.8,32.58,32.59,548100.0
2010-05-07 14:00:00,32.6,32.65,32.37,32.41,232700.0,32.6,32.65,32.37,32.41,232700.0
2010-05-07 14:10:00,32.41,32.54,32.32,32.52,427200.0,32.41,32.54,32.32,32.52,427200.0
2010-05-07 14:20:00,32.52,32.53,32.34,32.4,245000.0,32.52,32.53,32.34,32.4,245000.0
2010-05-07 14:30:00,32.4,32.61,32.4,32.6,357700.0,32.4,32.61,32.4,32.6,357700.0
2010-05-07 14:40:00,32.6,32.76,32.54,32.54,383200.0,32.6,32.76,32.54,32.54,383200.0
2010-05-07 14:50:00,32.54,32.61,32.46,32.6,252600.0,32.54,32.61,32.46,32.6,252600.0
2010-05-07 15:00:00,32.6,32.62,32.31,32.31,405600.0,32.6,32.62,32.31,32.31,405600.0
2010-05-07 15:10:00,32.32,32.42,32.25,32.39,328100.0,32.32,32.42,32.25,32.39,328100.0
2010-05-07 15:20:00,32.38,32.47,32.32,32.33,229800.0,32.38,32.47,32.32,32.33,229800.0
2010-05-07 15:30:00,32.34,32.38,32.21,32.3,370500.0,32.34,32.38,32.21,32.3,370500.0
2010-05-07 15:40:00,32.3,32.54,32.3,32.47,427400.0,32.3,32.54,32.3,32.47,427400.0
2010-05-07 15:50:00,32.47,32.51,32.42,32.42,769700.0,32.47,32.51,32.42,32.42,769700.0
2010-05-10 09:30:00,32.75,33.73,32.75,33.69,718200.0,32.75,33.73,32.75,33.69,718200.0
2010-05-10 09:40:00,33.7,33.87,33.65,33.73,453200.0,33.7,33.87,33.65,33.73,453200.0
2010-05-10 09:50:00,33.73,33.84,33.68,33.75,414800.0,33.73,33.84,33.68,33.75,414800.0
2010-05-10 10:00:00,33.75,33.92,33.74,33.86,431000.0,33.75,33.92,33.74,33.86,431000.0
2010-05-10 10:10:00,33.86,33.92,33.81,33.89,338800.0,33.86,33.92,33.81,33.89,338800.0
2010-05-10 10:20:00,33.9,33.97,33.65,33.65,353600.0,33.9,33.97,33.65,33.65,353600.0
2010-05-10 10:30:00,33.67,33.9,33.67,33.88,297800.0,33.67,33.9,33.67,33.88,297800.0
2010-05-10 10:40:00,33.89,33.94,33.73,33.83,322300.0,33.89,33.94,33.73,33.83,322300.0
2010-05-10 10:50:00,33.82,33.88,33.76,33.87,305000.0,33.82,33.88,33.76,33.87,305000.0
2010-05-10 11:00:00,33.85,34.0,33.83,33.86,210100.0,33.85,34.0,33.83,33.86,210100.0
2010-05-10 11:10:00,33.85,33.97,33.83,33.96,220100.0,33.85,33.97,33.83,33.96,220100.0
2010-05-10 11:20:00,33.96,33.99,33.85,33.99,236900.0,33.96,33.99,33.85,33.99,236900.0
2010-05-10 11:30:00,33.99,34.0,33.9,33.97,170000.0,33.99,34.0,33.9,33.97,170000.0
2010-05-10 11:40:00,33.98,34.0,33.92,33.95,75400.0,33.98,34.0,33.92,33.95,75400.0
2010-05-10 11:50:00,33.96,34.15,33.94,34.1,222400.0,33.96,34.15,33.94,34.1,222400.0
2010-05-10 12:00:00,34.1,34.13,34.01,34.03,119400.0,34.1,34.13,34.01,34.03,119400.0
2010-05-10 12:10:00,34.03,34.06,33.97,34.0,97800.0,34.03,34.06,33.97,34.0,97800.0
2010-05-10 12:20:00,33.99,34.02,33.97,34.0,102100.0,33.99,34.02,33.97,34.0,102100.0
2010-05-10 12:30:00,34.0,34.04,33.98,34.03,122700.0,34.0,34.04,33.98,34.03,122700.0
2010-05-10 12:40:00,34.02,34.03,33.96,34.01,152700.0,34.02,34.03,33.96,34.01,152700.0
2010-05-10 12:50:00,34.01,34.06,34.0,34.03,136000.0,34.01,34.06,34.0,34.03,136000.0
2010-05-10 13:00:00,34.02,34.04,33.83,33.88,437300.0,34.02,34.04,33.83,33.88,437300.0
2010-05-10 13:10:00,33.88,33.98,33.85,33.97,220300.0,33.88,33.98,33.85,33.97,220300.0
2010-05-10 13:20:00,33.97,33.99,33.92,33.99,126200.0,33.97,33.99,33.92,33.99,126200.0
2010-05-10 13:30:00,33.98,34.06,33.95,34.01,85700.0,33.98,34.06,33.95,34.01,85700.0
2010-05-10 13:40:00,34.01,34.06,33.95,34.05,248000.0,34.01,34.06,33.95,34.05,248000.0
2010-05-10 13:50:00,34.05,34.1,33.99,33.99,145900.0,34.05,34.1,33.99,33.99,145900.0
2010-05-10 14:00:00,34.0,34.05,33.94,34.04,188500.0,34.0,34.05,33.94,34.04,188500.0
2010-05-10 14:10:00,34.04,34.05,33.97,33.99,163400.0,34.04,34.05,33.97,33.99,163400.0
2010-05-10 14:20:00,34.0,34.09,33.98,34.02,172400.0,34.0,34.09,33.98,34.02,172400.0
2010-05-10 14:30:00,34.01,34.03,33.99,34.0,235400.0,34.01,34.03,33.99,34.0,235400.0
2010-05-10 14:40:00,34.0,34.05,33.99,34.02,131900.0,34.0,34.05,33.99,34.02,131900.0
2010-05-10 14:50:00,34.02,34.08,34.01,34.06,163800.0,34.02,34.08,34.01,34.06,163800.0
2010-05-10 15:00:00,34.05,34.07,34.03,34.03,407100.0,34.05,34.07,34.03,34.03,407100.0
2010-05-10 15:10:00,34.03,34.07,33.99,34.03,290700.0,34.03,34.07,33.99,34.03,290700.0
2010-05-10 15:20:00,34.03,34.13,34.02,34.1,287800.0,34.03,34.13,34.02,34.1,287800.0
2010-05-10 15:30:00,34.11,34.18,34.08,34.18,553300.0,34.11,34.18,34.08,34.18,553300.0
2010-05-10 15:40:00,34.19,34.23,34.1,34.15,598000.0,34.19,34.23,34.1,34.15,598000.0
2010-05-10 15:50:00,34.15,34.29,34.15,34.28,811400.0,34.15,34.29,34.15,34.28,811400.0
2010-05-11 09:30:00,33.94,34.19,33.83,34.17,182500.0,33.94,34.19,33.83,34.17,182500.0
2010-05-11 09:40:00,34.16,34.16,33.99,33.99,290100.0,34.16,34.16,33.99,33.99,290100.0
2010-05-11 09:50:00,34.0,34.06,33.9,33.94,231300.0,34.0,34.06,33.9,33.94,231300.0
2010-05-11 10:00:00,33.94,34.03,33.92,33.93,204400.0,33.94,34.03,33.92,33.93,204400.0
2010-05-11 10:10:00,33.93,34.08,33.9,34.0,127400.0,33.93,34.08,33.9,34.0,127400.0
2010-05-11 10:20:00,33.99,34.1,33.99,34.03,141000.0,33.99,34.1,33.99,34.03,141000.0
2010-05-11 10:30:00,34.03,34.03,33.94,34.0,263100.0,34.03,34.03,33.94,34.0,263100.0
2010-05-11 10:40:00,34.01,34.06,33.97,33.99,149500.0,34.01,34.06,33.97,33.99,149500.0
2010-05-11 10:50:00,33.98,33.99,33.84,33.86,156100.0,33.98,33.99,33.84,33.86,156100.0
2010-05-11 11:00:00,33.87,34.05,33.86,34.0,128200.0,33.87,34.05,33.86,34.0,128200.0
2010-05-11 11:10:00,34.0,34.05,33.98,34.04,51700.0,34.0,34.05,33.98,34.04,51700.0
2010-05-11 11:20:00,34.03,34.09,33.98,34.06,74900.0,34.03,34.09,33.98,34.06,74900.0
2010-05-11 11:30:00,34.06,34.09,33.97,34.06,138300.0,34.06,34.09,33.97,34.06,138300.0
2010-05-11 11:40:00,34.05,34.14,34.02,34.04,108500.0,34.05,34.14,34.02,34.04,108500.0
2010-05-11 11:50:00,34.05,34.07,34.02,34.02,111000.0,34.05,34.07,34.02,34.02,111000.0
2010-05-11 12:00:00,34.02,34.15,33.99,34.12,103800.0,34.02,34.15,33.99,34.12,103800.0
2010-05-11 12:10:00,34.12,34.15,34.06,34.12,106500.0,34.12,34.15,34.06,34.12,106500.0
2010-05-11 12:20:00,34.13,34.15,34.05,34.11,126600.0,34.13,34.15,34.05,34.11,126600.0
2010-05-11 12:30:00,34.11,34.13,34.07,34.09,66000.0,34.11,34.13,34.07,34.09,66000.0
2010-05-11 12:40:00,34.1,34.2,34.06,34.17,141500.0,34.1,34.2,34.06,34.17,141500.0
2010-05-11 12:50:00,34.17,34.17,34.12,34.13,102100.0,34.17,34.17,34.12,34.13,102100.0
2010-05-11 13:00:00,34.14,34.18,34.12,34.18,109000.0,34.14,34.18,34.12,34.18,109000.0
2010-05-11 13:10:00,34.17,34.18,34.13,34.13,98700.0,34.17,34.18,34.13,34.13,98700.0
2010-05-11 13:20:00,34.12,34.29,34.12,34.29,233300.0,34.12,34.29,34.12,34.29,233300.0
2010-05-11 13:30:00,34.29,34.3,34.21,34.21,179200.0,34.29,34.3,34.21,34.21,179200.0
2010-05-11 13:40:00,34.22,34.35,34.18,34.35,211900.0,34.22,34.35,34.18,34.35,211900.0
2010-05-11 13:50:00,34.35,34.38,34.26,34.28,102200.0,34.35,34.38,34.26,34.28,102200.0
2010-05-11 14:00:00,34.28,34.32,34.23,34.24,105800.0,34.28,34.32,34.23,34.24,105800.0
2010-05-11 14:10:00,34.25,34.25,34.06,34.09,195600.0,34.25,34.25,34.06,34.09,195600.0
2010-05-11 14:20:00,34.09,34.16,34.07,34.11,133500.0,34.09,34.16,34.07,34.11,133500.0
2010-05-11 14:30:00,34.11,34.12,33.93,33.98,211400.0,34.11,34.12,33.93,33.98,211400.0
2010-05-11 14:40:00,33.98,34.15,33.93,34.01,367300.0,33.98,34.15,33.93,34.01,367300.0
2010-05-11 14:50:00,34.01,34.01,33.86,33.9,146300.0,34.01,34.01,33.86,33.9,146300.0
2010-05-11 15:00:00,33.89,33.89,33.74,33.82,184900.0,33.89,33.89,33.74,33.82,184900.0
2010-05-11 15:10:00,33.81,33.89,33.74,33.74,160500.0,33.81,33.89,33.74,33.74,160500.0
2010-05-11 15:20:00,33.73,33.88,33.7,33.83,146400.0,33.73,33.88,33.7,33.83,146400.0
2010-05-11 15:30:00,33.83,33.94,33.77,33.92,189700.0,33.83,33.94,33.77,33.92,189700.0
2010-05-11 15:40:00,33.92,33.95,33.85,33.87,219200.0,33.92,33.95,33.85,33.87,219200.0
2010-05-11 15:50:00,33.87,33.9,33.76,33.8,470900.0,33.87,33.9,33.76,33.8,470900.0
2010-05-12 09:30:00,34.12,34.62,34.09,34.42,693900.0,34.12,34.62,34.09,34.42,693900.0
2010-05-12 09:40:00,34.4,34.48,34.31,34.44,433900.0,34.4,34.48,34.31,34.44,433900.0
2010-05-12 09:50:00,34.44,34.62,34.38,34.61,274300.0,34.44,34.62,34.38,34.61,274300.0
2010-05-12 10:00:00,34.61,34.72,34.52,34.69,408500.0,34.61,34.72,34.52,34.69,408500.0
2010-05-12 10:10:00,34.69,34.76,34.42,34.42,397000.0,34.69,34.76,34.42,34.42,397000.0
2010-05-12 10:20:00,34.42,34.44,34.24,34.29,244800.0,34.42,34.44,34.24,34.29,244800.0
2010-05-12 10:30:00,34.3,34.36,34.06,34.13,245900.0,34.3,34.36,34.06,34.13,245900.0
2010-05-12 10:40:00,34.13,34.36,34.12,34.33,209800.0,34.13,34.36,34.12,34.33,209800.0
2010-05-12 10:50:00,34.32,34.47,34.28,34.38,208200.0,34.32,34.47,34.28,34.38,208200.0
2010-05-12 11:00:00,34.39,34.54,34.35,34.45,221700.0,34.39,34.54,34.35,34.45,221700.0
2010-05-12 11:10:00,34.45,34.49,34.37,34.45,180900.0,34.45,34.49,34.37,34.45,180900.0
2010-05-12 11:20:00,34.45,34.47,34.33,34.42,279200.0,34.45,34.47,34.33,34.42,279200.0
2010-05-12 11:30:00,34.42,34.47,34.38,34.44,94800.0,34.42,34.47,34.38,34.44,94800.0
2010-05-12 11:40:00,34.44,34.47,34.36,34.39,73300.0,34.44,34.47,34.36,34.39,73300.0
2010-05-12 11:50:00,34.39,34.5,34.33,34.49,61100.0,34.39,34.5,34.33,34.49,61100.0
2010-05-12 12:00:00,34.5,34.5,34.4,34.42,71600.0,34.5,34.5,34.4,34.42,71600.0
2010-05-12 12:10:00,34.42,34.52,34.41,34.5,111300.0,34.42,34.52,34.41,34.5,111300.0
2010-05-12 12:20:00,34.5,34.55,34.45,34.55,134700.0,34.5,34.55,34.45,34.55,134700.0
2010-05-12 12:30:00,34.55,34.57,34.47,34.55,102600.0,34.55,34.57,34.47,34.55,102600.0
2010-05-12 12:40:00,34.55,34.58,34.54,34.55,49500.0,34.55,34.58,34.54,34.55,49500.0
2010-05-12 12:50:00,34.56,34.6,34.5,34.58,87000.0,34.56,34.6,34.5,34.58,87000.0
2010-05-12 13:00:00,34.58,34.68,34.56,34.57,83900.0,34.58,34.68,34.56,34.57,83900.0
2010-05-12 13:10:00,34.57,34.67,34.55,34.64,95900.0,34.57,34.67,34.55,34.64,95900.0
2010-05-12 13:20:00,34.64,34.65,34.57,34.62,77100.0,34.64,34.65,34.57,34.62,77100.0
2010-05-12 13:30:00,34.62,34.65,34.58,34.6,107600.0,34.62,34.65,34.58,34.6,107600.0
2010-05-12 13:40:00,34.6,34.65,34.55,34.65,77800.0,34.6,34.65,34.55,34.65,77800.0
2010-05-12 13:50:00,34.65,34.66,34.56,34.57,56700.0,34.65,34.66,34.56,34.57,56700.0
2010-05-12 14:00:00,34.57,34.64,34.56,34.56,81700.0,34.57,34.64,34.56,34.56,81700.0
2010-05-12 14:10:00,34.57,34.66,34.56,34.65,87600.0,34.57,34.66,34.56,34.65,87600.0
2010-05-12 14:20:00,34.65,34.68,34.63,34.67,61800.0,34.65,34.68,34.63,34.67,61800.0
2010-05-12 14:30:00,34.69,34.74,34.65,34.65,60600.0,34.69,34.74,34.65,34.65,60600.0
2010-05-12 14:40:00,34.65,34.71,34.65,34.7,122300.0,34.65,34.71,34.65,34.7,122300.0
2010-05-12 14:50:00,34.7,34.72,34.69,34.71,109100.0,34.7,34.72,34.69,34.71,109100.0
2010-05-12 15:00:00,34.71,34.82,34.7,34.8,231300.0,34.71,34.82,34.7,34.8,231300.0
2010-05-12 15:10:00,34.81,34.89,34.79,34.86,231700.0,34.81,34.89,34.79,34.86,231700.0
2010-05-12 15:20:00,34.86,34.93,34.84,34.87,332900.0,34.86,34.93,34.84,34.87,332900.0
2010-05-12 15:30:00,34.88,34.92,34.87,34.91,375500.0,34.88,34.92,34.87,34.91,375500.0
2010-05-12 15:40:00,34.91,34.93,34.85,34.91,236700.0,34.91,34.93,34.85,34.91,236700.0
2010-05-12 15:50:00,34.91,34.91,34.79,34.79,625800.0,34.91,34.91,34.79,34.79,625800.0
2010-05-13 09:30:00,34.83,34.98,34.66,34.98,341700.0,34.83,34.98,34.66,34.98,341700.0
2010-05-13 09:40:00,34.96,35.26,34.89,35.21,355000.0,34.96,35.26,34.89,35.21,355000.0
2010-05-13 09:50:00,35.21,35.4,35.17,35.33,306400.0,35.21,35.4,35.17,35.33,306400.0
2010-05-13 10:00:00,35.33,35.4,35.17,35.32,210000.0,35.33,35.4,35.17,35.32,210000.0
2010-05-13 10:10:00,35.31,35.31,35.17,35.25,173200.0,35.31,35.31,35.17,35.25,173200.0
2010-05-13 10:20:00,35.26,35.28,35.11,35.12,102200.0,35.26,35.28,35.11,35.12,102200.0
2010-05-13 10:30:00,35.13,35.22,35.1,35.22,100600.0,35.13,35.22,35.1,35.22,100600.0
2010-05-13 10:40:00,35.22,35.32,35.21,35.28,96500.0,35.22,35.32,35.21,35.28,96500.0
2010-05-13 10:50:00,35.27,35.27,35.09,35.12,106800.0,35.27,35.27,35.09,35.12,106800.0
2010-05-13 11:00:00,35.11,35.12,35.02,35.04,83200.0,35.11,35.12,35.02,35.04,83200.0
2010-05-13 11:10:00,35.03,35.04,34.98,34.99,45000.0,35.03,35.04,34.98,34.99,45000.0
2010-05-13 11:20:00,35.0,35.08,34.96,34.98,71100.0,35.0,35.08,34.96,34.98,71100.0
2010-05-13 11:30:00,34.98,34.98,34.84,34.88,77200.0,34.98,34.98,34.84,34.88,77200.0
2010-05-13 11:40:00,34.89,34.96,34.85,34.96,80100.0,34.89,34.96,34.85,34.96,80100.0
2010-05-13 11:50:00,34.95,34.96,34.83,34.85,143400.0,34.95,34.96,34.83,34.85,143400.0
2010-05-13 12:00:00,34.84,34.9,34.82,34.88,86600.0,34.84,34.9,34.82,34.88,86600.0
2010-05-13 12:10:00,34.87,34.93,34.87,34.9,200200.0,34.87,34.93,34.87,34.9,200200.0
2010-05-13 12:20:00,34.89,34.9,34.82,34.85,85400.0,34.89,34.9,34.82,34.85,85400.0
2010-05-13 12:30:00,34.85,34.87,34.8,34.8,67900.0,34.85,34.87,34.8,34.8,67900.0
2010-05-13 12:40:00,34.81,34.88,34.79,34.8,60600.0,34.81,34.88,34.79,34.8,60600.0
2010-05-13 12:50:00,34.79,34.82,34.76,34.8,44800.0,34.79,34.82,34.76,34.8,44800.0
2010-05-13 13:00:00,34.8,34.8,34.72,34.75,63000.0,34.8,34.8,34.72,34.75,63000.0
2010-05-13 13:10:00,34.74,34.9,34.73,34.87,55900.0,34.74,34.9,34.73,34.87,55900.0
2010-05-13 13:20:00,34.87,34.89,34.83,34.84,37700.0,34.87,34.89,34.83,34.84,37700.0
2010-05-13 13:30:00,34.84,34.89,34.8,34.82,48800.0,34.84,34.89,34.8,34.82,48800.0
2010-05-13 13:40:00,34.82,34.84,34.76,34.81,77700.0,34.82,34.84,34.76,34.81,77700.0
2010-05-13 13:50:00,34.81,34.83,34.77,34.77,93200.0,34.81,34.83,34.77,34.77,93200.0
2010-05-13 14:00:00,34.77,34.82,34.76,34.8,58300.0,34.77,34.82,34.76,34.8,58300.0
2010-05-13 14:10:00,34.8,34.84,34.78,34.84,33000.0,34.8,34.84,34.78,34.84,33000.0
2010-05-13 14:20:00,34.85,34.85,34.79,34.79,46800.0,34.85,34.85,34.79,34.79,46800.0
2010-05-13 14:30:00,34.79,34.82,34.74,34.8,61700.0,34.79,34.82,34.74,34.8,61700.0
2010-05-13 14:40:00,34.81,34.81,34.69,34.7,47700.0,34.81,34.81,34.69,34.7,47700.0
2010-05-13 14:50:00,34.71,34.71,34.65,34.68,46500.0,34.71,34.71,34.65,34.68,46500.0
2010-05-13 15:00:00,34.68,34.72,34.65,34.66,79300.0,34.68,34.72,34.65,34.66,79300.0
2010-05-13 15:10:00,34.66,34.67,34.42,34.47,201900.0,34.66,34.67,34.42,34.47,201900.0
2010-05-13 15:20:00,34.46,34.53,34.44,34.46,119700.0,34.46,34.53,34.44,34.46,119700.0
2010-05-13 15:30:00,34.45,34.51,34.39,34.42,162500.0,34.45,34.51,34.39,34.42,162500.0
2010-05-13 15:40:00,34.42,34.55,34.36,34.51,172200.0,34.42,34.55,34.36,34.51,172200.0
2010-05-13 15:50:00,34.51,34.56,34.41,34.41,505800.0,34.51,34.56,34.41,34.41,505800.0
2010-05-14 09:30:00,34.24,34.4,33.84,33.84,227300.0,34.24,34.4,33.84,33.84,227300.0
2010-05-14 09:40:00,33.85,33.91,33.6,33.64,298800.0,33.85,33.91,33.6,33.64,298800.0
2010-05-14 09:50:00,33.63,33.71,33.42,33.48,179700.0,33.63,33.71,33.42,33.48,179700.0
2010-05-14 10:00:00,33.5,33.5,33.3,33.38,264500.0,33.5,33.5,33.3,33.38,264500.0
2010-05-14 10:10:00,33.39,33.63,33.38,33.6,271900.0,33.39,33.63,33.38,33.6,271900.0
2010-05-14 10:20:00,33.58,33.77,33.56,33.67,99400.0,33.58,33.77,33.56,33.67,99400.0
2010-05-14 10:30:00,33.67,33.72,33.56,33.6,84800.0,33.67,33.72,33.56,33.6,84800.0
2010-05-14 10:40:00,33.6,33.69,33.57,33.68,81600.0,33.6,33.69,33.57,33.68,81600.0
2010-05-14 10:50:00,33.68,33.69,33.55,33.58,103200.0,33.68,33.69,33.55,33.58,103200.0
2010-05-14 11:00:00,33.58,33.58,33.42,33.49,96600.0,33.58,33.58,33.42,33.49,96600.0
2010-05-14 11:10:00,33.46,33.53,33.35,33.37,108900.0,33.46,33.53,33.35,33.37,108900.0
2010-05-14 11:20:00,33.36,33.49,33.29,33.43,164500.0,33.36,33.49,33.29,33.43,164500.0
2010-05-14 11:30:00,33.43,33.52,33.41,33.44,78200.0,33.43,33.52,33.41,33.44,78200.0
2010-05-14 11:40:00,33.44,33.47,33.35,33.36,113500.0,33.44,33.47,33.35,33.36,113500.0
2010-05-14 11:50:00,33.36,33.39,33.31,33.37,87900.0,33.36,33.39,33.31,33.37,87900.0
2010-05-14 12:00:00,33.37,33.4,33.26,33.33,142900.0,33.37,33.4,33.26,33.33,142900.0
2010-05-14 12:10:00,33.32,33.4,33.3,33.4,75600.0,33.32,33.4,33.3,33.4,75600.0
2010-05-14 12:20:00,33.39,33.52,33.34,33.42,138600.0,33.39,33.52,33.34,33.42,138600.0
2010-05-14 12:30:00,33.41,33.46,33.37,33.44,88700.0,33.41,33.46,33.37,33.44,88700.0
2010-05-14 12:40:00,33.44,33.45,33.33,33.36,75000.0,33.44,33.45,33.33,33.36,75000.0
2010-05-14 12:50:00,33.36,33.52,33.35,33.51,54500.0,33.36,33.52,33.35,33.51,54500.0
2010-05-14 13:00:00,33.51,33.55,33.44,33.49,92500.0,33.51,33.55,33.44,33.49,92500.0
2010-05-14 13:10:00,33.49,33.61,33.49,33.51,114400.0,33.49,33.61,33.49,33.51,114400.0
2010-05-14 13:20:00,33.51,33.61,33.51,33.55,71900.0,33.51,33.61,33.51,33.55,71900.0
2010-05-14 13:30:00,33.55,33.58,33.43,33.48,217300.0,33.55,33.58,33.43,33.48,217300.0
2010-05-14 13:40:00,33.48,33.51,33.4,33.4,133000.0,33.48,33.51,33.4,33.4,133000.0
2010-05-14 13:50:00,33.4,33.5,33.38,33.42,86200.0,33.4,33.5,33.38,33.42,86200.0
2010-05-14 14:00:00,33.42,33.48,33.41,33.46,188700.0,33.42,33.48,33.41,33.46,188700.0
2010-05-14 14:10:00,33.46,33.47,33.36,33.4,185200.0,33.46,33.47,33.36,33.4,185200.0
2010-05-14 14:20:00,33.4,33.55,33.4,33.51,135300.0,33.4,33.55,33.4,33.51,135300.0
2010-05-14 14:30:00,33.53,33.62,33.52,33.59,87300.0,33.53,33.62,33.52,33.59,87300.0
2010-05-14 14:40:00,33.59,33.65,33.56,33.63,107600.0,33.59,33.65,33.56,33.63,107600.0
2010-05-14 14:50:00,33.63,33.67,33.51,33.53,158200.0,33.63,33.67,33.51,33.53,158200.0
2010-05-14 15:00:00,33.53,33.55,33.46,33.51,152800.0,33.53,33.55,33.46,33.51,152800.0
2010-05-14 15:10:00,33.51,33.56,33.45,33.45,158800.0,33.51,33.56,33.45,33.45,158800.0
2010-05-14 15:20:00,33.46,33.51,33.35,33.47,180100.0,33.46,33.51,33.35,33.47,180100.0
2010-05-14 15:30:00,33.48,33.58,33.48,33.53,327200.0,33.48,33.58,33.48,33.53,327200.0
2010-05-14 15:40:00,33.53,33.73,33.53,33.68,247900.0,33.53,33.73,33.53,33.68,247900.0
2010-05-14 15:50:00,33.68,33.86,33.66,33.72,443000.0,33.68,33.86,33.66,33.72,443000.0
2010-05-17 09:30:00,33.98,34.22,33.79,34.2,255300.0,33.98,34.22,33.79,34.2,255300.0
2010-05-17 09:40:00,34.2,34.21,34.04,34.08,399500.0,34.2,34.21,34.04,34.08,399500.0
2010-05-17 09:50:00,34.08,34.15,33.81,33.88,130700.0,34.08,34.15,33.81,33.88,130700.0
2010-05-17 10:00:00,33.88,33.88,33.75,33.77,183900.0,33.88,33.88,33.75,33.77,183900.0
2010-05-17 10:10:00,33.77,33.98,33.71,33.97,165000.0,33.77,33.98,33.71,33.97,165000.0
2010-05-17 10:20:00,33.97,33.97,33.77,33.84,102000.0,33.97,33.97,33.77,33.84,102000.0
2010-05-17 10:30:00,33.84,33.93,33.79,33.86,123200.0,33.84,33.93,33.79,33.86,123200.0
2010-05-17 10:40:00,33.85,33.93,33.77,33.89,250100.0,33.85,33.93,33.77,33.89,250100.0
2010-05-17 10:50:00,33.89,33.97,33.83,33.85,125600.0,33.89,33.97,33.83,33.85,125600.0
2010-05-17 11:00:00,33.85,33.9,33.78,33.83,280700.0,33.85,33.9,33.78,33.83,280700.0
2010-05-17 11:10:00,33.83,33.83,33.65,33.65,254900.0,33.83,33.83,33.65,33.65,254900.0
2010-05-17 11:20:00,33.66,33.73,33.62,33.62,169900.0,33.66,33.73,33.62,33.62,169900.0
2010-05-17 11:30:00,33.63,33.65,33.56,33.63,123400.0,33.63,33.65,33.56,33.63,123400.0
2010-05-17 11:40:00,33.64,33.69,33.58,33.63,92100.0,33.64,33.69,33.58,33.63,92100.0
2010-05-17 11:50:00,33.62,33.65,33.52,33.54,144500.0,33.62,33.65,33.52,33.54,144500.0
2010-05-17 12:00:00,33.54,33.54,33.18,33.28,257700.0,33.54,33.54,33.18,33.28,257700.0
2010-05-17 12:10:00,33.28,33.42,33.27,33.38,59700.0,33.28,33.42,33.27,33.38,59700.0
2010-05-17 12:20:00,33.38,33.43,33.35,33.35,54200.0,33.38,33.43,33.35,33.35,54200.0
2010-05-17 12:30:00,33.36,33.53,33.35,33.46,71400.0,33.36,33.53,33.35,33.46,71400.0
2010-05-17 12:40:00,33.47,33.5,33.44,33.47,61400.0,33.47,33.5,33.44,33.47,61400.0
2010-05-17 12:50:00,33.47,33.47,33.3,33.31,62400.0,33.47,33.47,33.3,33.31,62400.0
2010-05-17 13:00:00,33.3,33.34,33.27,33.29,54600.0,33.3,33.34,33.27,33.29,54600.0
2010-05-17 13:10:00,33.3,33.46,33.3,33.46,115100.0,33.3,33.46,33.3,33.46,115100.0
2010-05-17 13:20:00,33.47,33.53,33.41,33.45,98400.0,33.47,33.53,33.41,33.45,98400.0
2010-05-17 13:30:00,33.46,33.51,33.39,33.4,60500.0,33.46,33.51,33.39,33.4,60500.0
2010-05-17 13:40:00,33.4,33.41,33.28,33.31,106100.0,33.4,33.41,33.28,33.31,106100.0
2010-05-17 13:50:00,33.3,33.44,33.29,33.43,72900.0,33.3,33.44,33.29,33.43,72900.0
2010-05-17 14:00:00,33.44,33.5,33.41,33.43,136900.0,33.44,33.5,33.41,33.43,136900.0
2010-05-17 14:10:00,33.42,33.47,33.4,33.45,146600.0,33.42,33.47,33.4,33.45,146600.0
2010-05-17 14:20:00,33.46,33.47,33.33,33.36,94300.0,33.46,33.47,33.33,33.36,94300.0
2010-05-17 14:30:00,33.37,33.45,33.36,33.45,132800.0,33.37,33.45,33.36,33.45,132800.0
2010-05-17 14:40:00,33.46,33.59,33.45,33.53,130400.0,33.46,33.59,33.45,33.53,130400.0
2010-05-17 14:50:00,33.54,33.61,33.5,33.58,97500.0,33.54,33.61,33.5,33.58,97500.0
2010-05-17 15:00:00,33.58,33.69,33.49,33.51,138400.0,33.58,33.69,33.49,33.51,138400.0
2010-05-17 15:10:00,33.51,33.57,33.42,33.44,144900.0,33.51,33.57,33.42,33.44,144900.0
2010-05-17 15:20:00,33.45,33.52,33.4,33.52,154200.0,33.45,33.52,33.4,33.52,154200.0
2010-05-17 15:30:00,33.51,33.76,33.5,33.75,197900.0,33.51,33.76,33.5,33.75,197900.0
2010-05-17 15:40:00,33.75,33.8,33.7,33.75,218700.0,33.75,33.8,33.7,33.75,218700.0
2010-05-17 15:50:00,33.76,33.83,33.76,33.81,358500.0,33.76,33.83,33.76,33.81,358500.0
2010-05-18 09:30:00,33.72,34.16,33.72,34.0,388900.0,33.72,34.16,33.72,34.0,388900.0
2010-05-18 09:40:00,33.98,34.28,33.97,34.25,192200.0,33.98,34.28,33.97,34.25,192200.0
2010-05-18 09:50:00,34.25,34.31,34.1,34.12,272700.0,34.25,34.31,34.1,34.12,272700.0
2010-05-18 10:00:00,34.12,34.15,33.96,34.0,226300.0,34.12,34.15,33.96,34.0,226300.0
2010-05-18 10:10:00,34.0,34.01,33.85,33.9,232600.0,34.0,34.01,33.85,33.9,232600.0
2010-05-18 10:20:00,33.9,33.9,33.7,33.7,143200.0,33.9,33.9,33.7,33.7,143200.0
2010-05-18 10:30:00,33.71,33.76,33.65,33.68,219900.0,33.71,33.76,33.65,33.68,219900.0
2010-05-18 10:40:00,33.69,33.69,33.39,33.42,223900.0,33.69,33.69,33.39,33.42,223900.0
2010-05-18 10:50:00,33.42,33.44,33.27,33.42,161900.0,33.42,33.44,33.27,33.42,161900.0
2010-05-18 11:00:00,33.43,33.65,33.42,33.64,154400.0,33.43,33.65,33.42,33.64,154400.0
2010-05-18 11:10:00,33.65,33.77,33.64,33.75,128700.0,33.65,33.77,33.64,33.75,128700.0
2010-05-18 11:20:00,33.75,33.78,33.7,33.78,114100.0,33.75,33.78,33.7,33.78,114100.0
2010-05-18 11:30:00,33.79,33.8,33.7,33.72,59100.0,33.79,33.8,33.7,33.72,59100.0
2010-05-18 11:40:00,33.72,33.73,33.55,33.56,139600.0,33.72,33.73,33.55,33.56,139600.0
2010-05-18 11:50:00,33.56,33.59,33.51,33.55,101400.0,33.56,33.59,33.51,33.55,101400.0
2010-05-18 12:00:00,33.55,33.6,33.47,33.59,196500.0,33.55,33.6,33.47,33.59,196500.0
2010-05-18 12:10:00,33.6,33.61,33.54,33.58,72400.0,33.6,33.61,33.54,33.58,72400.0
2010-05-18 12:20:00,33.59,33.64,33.51,33.63,72600.0,33.59,33.64,33.51,33.63,72600.0
2010-05-18 12:30:00,33.63,33.69,33.6,33.6,82300.0,33.63,33.69,33.6,33.6,82300.0
2010-05-18 12:40:00,33.6,33.69,33.56,33.64,63000.0,33.6,33.69,33.56,33.64,63000.0
2010-05-18 12:50:00,33.64,33.68,33.52,33.53,95400.0,33.64,33.68,33.52,33.53,95400.0
2010-05-18 13:00:00,33.52,33.55,33.35,33.48,151600.0,33.52,33.55,33.35,33.48,151600.0
2010-05-18 13:10:00,33.47,33.48,33.31,33.39,115900.0,33.47,33.48,33.31,33.39,115900.0
2010-05-18 13:20:00,33.4,33.53,33.4,33.49,46600.0,33.4,33.53,33.4,33.49,46600.0
2010-05-18 13:30:00,33.48,33.5,33.33,33.35,69600.0,33.48,33.5,33.33,33.35,69600.0
2010-05-18 13:40:00,33.35,33.38,33.24,33.35,162800.0,33.35,33.38,33.24,33.35,162800.0
2010-05-18 13:50:00,33.35,33.39,33.24,33.24,67200.0,33.35,33.39,33.24,33.24,67200.0
2010-05-18 14:00:00,33.23,33.35,33.23,33.32,94200.0,33.23,33.35,33.23,33.32,94200.0
2010-05-18 14:10:00,33.33,33.41,33.33,33.35,54600.0,33.33,33.41,33.33,33.35,54600.0
2010-05-18 14:20:00,33.34,33.34,33.22,33.28,133400.0,33.34,33.34,33.22,33.28,133400.0
2010-05-18 14:30:00,33.28,33.28,33.04,33.08,113500.0,33.28,33.28,33.04,33.08,113500.0
2010-05-18 14:40:00,33.09,33.26,33.05,33.18,102900.0,33.09,33.26,33.05,33.18,102900.0
2010-05-18 14:50:00,33.18,33.24,33.12,33.18,142900.0,33.18,33.24,33.12,33.18,142900.0
2010-05-18 15:00:00,33.18,33.26,33.08,33.23,121600.0,33.18,33.26,33.08,33.23,121600.0
2010-05-18 15:10:00,33.23,33.42,33.2,33.33,128900.0,33.23,33.42,33.2,33.33,128900.0
2010-05-18 15:20:00,33.33,33.36,33.16,33.17,117700.0,33.33,33.36,33.16,33.17,117700.0
2010-05-18 15:30:00,33.16,33.29,33.16,33.27,221500.0,33.16,33.29,33.16,33.27,221500.0
2010-05-18 15:40:00,33.28,33.43,33.23,33.28,326100.0,33.28,33.43,33.23,33.28,326100.0
2010-05-18 15:50:00,33.28,33.37,33.27,33.29,243800.0,33.28,33.37,33.27,33.29,243800.0
2010-05-19 09:30:00,33.22,33.54,33.16,33.51,171300.0,33.22,33.54,33.16,33.51,171300.0
2010-05-19 09:40:00,33.51,33.66,33.44,33.59,119300.0,33.51,33.66,33.44,33.59,119300.0
2010-05-19 09:50:00,33.59,33.63,33.3,33.4,222600.0,33.59,33.63,33.3,33.4,222600.0
2010-05-19 10:00:00,33.39,33.41,33.11,33.21,132000.0,33.39,33.41,33.11,33.21,132000.0
2010-05-19 10:10:00,33.22,33.23,32.88,32.94,170900.0,33.22,33.23,32.88,32.94,170900.0
2010-05-19 10:20:00,32.95,33.09,32.75,33.07,208600.0,32.95,33.09,32.75,33.07,208600.0
2010-05-19 10:30:00,33.07,33.23,32.99,33.01,144600.0,33.07,33.23,32.99,33.01,144600.0
2010-05-19 10:40:00,33.01,33.12,32.93,32.94,103300.0,33.01,33.12,32.93,32.94,103300.0
2010-05-19 10:50:00,32.94,33.07,32.9,33.03,88300.0,32.94,33.07,32.9,33.03,88300.0
2010-05-19 11:00:00,33.02,33.07,32.99,33.04,77900.0,33.02,33.07,32.99,33.04,77900.0
2010-05-19 11:10:00,33.03,33.03,32.85,32.87,105600.0,33.03,33.03,32.85,32.87,105600.0
2010-05-19 11:20:00,32.86,32.88,32.72,32.8,63500.0,32.86,32.88,32.72,32.8,63500.0
2010-05-19 11:30:00,32.8,32.8,32.67,32.71,100500.0,32.8,32.8,32.67,32.71,100500.0
2010-05-19 11:40:00,32.71,32.71,32.54,32.54,244400.0,32.71,32.71,32.54,32.54,244400.0
2010-05-19 11:50:00,32.54,32.72,32.53,32.7,105900.0,32.54,32.72,32.53,32.7,105900.0
2010-05-19 12:00:00,32.71,32.83,32.67,32.78,77800.0,32.71,32.83,32.67,32.78,77800.0
2010-05-19 12:10:00,32.77,32.83,32.74,32.78,59500.0,32.77,32.83,32.74,32.78,59500.0
2010-05-19 12:20:00,32.78,33.0,32.77,32.94,95900.0,32.78,33.0,32.77,32.94,95900.0
2010-05-19 12:30:00,32.93,33.0,32.85,32.97,107400.0,32.93,33.0,32.85,32.97,107400.0
2010-05-19 12:40:00,32.97,32.99,32.78,32.79,101200.0,32.97,32.99,32.78,32.79,101200.0
2010-05-19 12:50:00,32.78,32.95,32.78,32.95,214200.0,32.78,32.95,32.78,32.95,214200.0
2010-05-19 13:00:00,32.96,33.08,32.9,32.99,248200.0,32.96,33.08,32.9,32.99,248200.0
2010-05-19 13:10:00,33.0,33.02,32.91,33.0,132800.0,33.0,33.02,32.91,33.0,132800.0
2010-05-19 13:20:00,33.0,33.14,32.97,32.98,167700.0,33.0,33.14,32.97,32.98,167700.0
2010-05-19 13:30:00,32.98,33.01,32.94,33.0,157700.0,32.98,33.01,32.94,33.0,157700.0
2010-05-19 13:40:00,33.0,33.14,32.99,33.12,132400.0,33.0,33.14,32.99,33.12,132400.0
2010-05-19 13:50:00,33.13,33.14,32.99,33.04,95400.0,33.13,33.14,32.99,33.04,95400.0
2010-05-19 14:00:00,33.03,33.16,33.0,33.05,104800.0,33.03,33.16,33.0,33.05,104800.0
2010-05-19 14:10:00,33.04,33.04,32.91,32.92,91900.0,33.04,33.04,32.91,32.92,91900.0
2010-05-19 14:20:00,32.92,32.95,32.84,32.94,170300.0,32.92,32.95,32.84,32.94,170300.0
2010-05-19 14:30:00,32.94,32.97,32.87,32.88,74100.0,32.94,32.97,32.87,32.88,74100.0
2010-05-19 14:40:00,32.88,33.04,32.85,33.03,78700.0,32.88,33.04,32.85,33.03,78700.0
2010-05-19 14:50:00,33.03,33.03,32.84,32.86,104600.0,33.03,33.03,32.84,32.86,104600.0
2010-05-19 15:00:00,32.87,32.9,32.64,32.66,146600.0,32.87,32.9,32.64,32.66,146600.0
2010-05-19 15:10:00,32.65,32.8,32.64,32.77,110700.0,32.65,32.8,32.64,32.77,110700.0
2010-05-19 15:20:00,32.77,32.85,32.72,32.85,173400.0,32.77,32.85,32.72,32.85,173400.0
2010-05-19 15:30:00,32.85,33.04,32.85,33.03,272500.0,32.85,33.04,32.85,33.03,272500.0
2010-05-19 15:40:00,33.02,33.08,32.91,32.94,202700.0,33.02,33.08,32.91,32.94,202700.0
2010-05-19 15:50:00,32.94,33.0,32.83,32.88,497400.0,32.94,33.0,32.83,32.88,497400.0
2010-05-20 09:30:00,32.2,32.55,32.15,32.47,249200.0,32.2,32.55,32.15,32.47,249200.0
2010-05-20 09:40:00,32.46,32.46,32.25,32.4,244100.0,32.46,32.46,32.25,32.4,244100.0
2010-05-20 09:50:00,32.39,32.44,32.29,32.29,122500.0,32.39,32.44,32.29,32.29,122500.0
2010-05-20 10:00:00,32.3,32.41,32.19,32.19,195600.0,32.3,32.41,32.19,32.19,195600.0
2010-05-20 10:10:00,32.19,32.21,31.88,32.01,274300.0,32.19,32.21,31.88,32.01,274300.0
2010-05-20 10:20:00,32.0,32.0,31.76,31.92,377300.0,32.0,32.0,31.76,31.92,377300.0
2010-05-20 10:30:00,31.92,32.15,31.9,32.03,159900.0,31.92,32.15,31.9,32.03,159900.0
2010-05-20 10:40:00,32.02,32.03,31.87,32.0,130900.0,32.02,32.03,31.87,32.0,130900.0
2010-05-20 10:50:00,32.0,32.17,32.0,32.12,188500.0,32.0,32.17,32.0,32.12,188500.0
2010-05-20 11:00:00,32.11,32.29,32.08,32.24,173300.0,32.11,32.29,32.08,32.24,173300.0
2010-05-20 11:10:00,32.24,32.26,32.08,32.09,165000.0,32.24,32.26,32.08,32.09,165000.0
2010-05-20 11:20:00,32.09,32.31,32.06,32.29,142100.0,32.09,32.31,32.06,32.29,142100.0
2010-05-20 11:30:00,32.29,32.32,32.21,32.25,75100.0,32.29,32.32,32.21,32.25,75100.0
2010-05-20 11:40:00,32.24,32.26,32.16,32.18,83000.0,32.24,32.26,32.16,32.18,83000.0
2010-05-20 11:50:00,32.19,32.23,32.03,32.03,134000.0,32.19,32.23,32.03,32.03,134000.0
2010-05-20 12:00:00,32.03,32.06,31.9,31.99,202200.0,32.03,32.06,31.9,31.99,202200.0
2010-05-20 12:10:00,31.99,32.0,31.83,31.84,101800.0,31.99,32.0,31.83,31.84,101800.0
2010-05-20 12:20:00,31.85,31.91,31.84,31.86,69300.0,31.85,31.91,31.84,31.86,69300.0
2010-05-20 12:30:00,31.86,31.95,31.8,31.95,135200.0,31.86,31.95,31.8,31.95,135200.0
2010-05-20 12:40:00,31.95,31.95,31.8,31.8,66300.0,31.95,31.95,31.8,31.8,66300.0
2010-05-20 12:50:00,31.81,31.83,31.66,31.7,152900.0,31.81,31.83,31.66,31.7,152900.0
2010-05-20 13:00:00,31.7,31.87,31.67,31.84,136900.0,31.7,31.87,31.67,31.84,136900.0
2010-05-20 13:10:00,31.84,31.96,31.83,31.94,107500.0,31.84,31.96,31.83,31.94,107500.0
2010-05-20 13:20:00,31.95,32.1,31.92,32.03,159000.0,31.95,32.1,31.92,32.03,159000.0
2010-05-20 13:30:00,32.02,32.18,31.98,31.98,106800.0,32.02,32.18,31.98,31.98,106800.0
2010-05-20 13:40:00,31.99,32.12,31.99,32.03,147600.0,31.99,32.12,31.99,32.03,147600.0
2010-05-20 13:50:00,32.04,32.09,31.9,31.95,144300.0,32.04,32.09,31.9,31.95,144300.0
2010-05-20 14:00:00,31.95,31.98,31.74,31.86,157100.0,31.95,31.98,31.74,31.86,157100.0
2010-05-20 14:10:00,31.86,32.03,31.86,32.03,114900.0,31.86,32.03,31.86,32.03,114900.0
2010-05-20 14:20:00,32.03,32.11,31.95,32.03,144200.0,32.03,32.11,31.95,32.03,144200.0
2010-05-20 14:30:00,32.02,32.19,31.93,32.17,157800.0,32.02,32.19,31.93,32.17,157800.0
2010-05-20 14:40:00,32.18,32.25,32.09,32.17,178700.0,32.18,32.25,32.09,32.17,178700.0
2010-05-20 14:50:00,32.17,32.3,32.05,32.08,143300.0,32.17,32.3,32.05,32.08,143300.0
2010-05-20 15:00:00,32.08,32.21,32.07,32.16,456300.0,32.08,32.21,32.07,32.16,456300.0
2010-05-20 15:10:00,32.15,32.18,32.01,32.1,119800.0,32.15,32.18,32.01,32.1,119800.0
2010-05-20 15:20:00,32.11,32.23,32.08,32.1,186200.0,32.11,32.23,32.08,32.1,186200.0
2010-05-20 15:30:00,32.1,32.16,32.05,32.06,134500.0,32.1,32.16,32.05,32.06,134500.0
2010-05-20 15:40:00,32.07,32.09,31.82,31.89,280000.0,32.07,32.09,31.82,31.89,280000.0
2010-05-20 15:50:00,31.89,31.9,31.62,31.64,724600.0,31.89,31.9,31.62,31.64,724600.0
2010-05-21 09:30:00,31.16,31.8,30.97,31.76,1407000.0,31.16,31.8,30.97,31.76,1407000.0
2010-05-21 09:40:00,31.76,31.92,31.67,31.88,462900.0,31.76,31.92,31.67,31.88,462900.0
2010-05-21 09:50:00,31.89,32.24,31.89,32.02,278600.0,31.89,32.24,31.89,32.02,278600.0
2010-05-21 10:00:00,32.02,32.1,31.87,31.97,311900.0,32.02,32.1,31.87,31.97,311900.0
2010-05-21 10:10:00,31.98,32.07,31.86,31.9,164800.0,31.98,32.07,31.86,31.9,164800.0
2010-05-21 10:20:00,31.89,31.9,31.72,31.75,273800.0,31.89,31.9,31.72,31.75,273800.0
2010-05-21 10:30:00,31.75,31.96,31.7,31.91,176800.0,31.75,31.96,31.7,31.91,176800.0
2010-05-21 10:40:00,31.91,32.0,31.8,31.81,159500.0,31.91,32.0,31.8,31.81,159500.0
2010-05-21 10:50:00,31.81,31.88,31.73,31.78,193400.0,31.81,31.88,31.73,31.78,193400.0
2010-05-21 11:00:00,31.77,31.89,31.75,31.81,152300.0,31.77,31.89,31.75,31.81,152300.0
2010-05-21 11:10:00,31.81,31.89,31.72,31.88,244000.0,31.81,31.89,31.72,31.88,244000.0
2010-05-21 11:20:00,31.89,32.05,31.87,32.02,205100.0,31.89,32.05,31.87,32.02,205100.0
2010-05-21 11:30:00,32.01,32.17,31.98,32.17,128700.0,32.01,32.17,31.98,32.17,128700.0
2010-05-21 11:40:00,32.17,32.3,32.12,32.21,118000.0,32.17,32.3,32.12,32.21,118000.0
2010-05-21 11:50:00,32.21,32.33,32.13,32.16,70500.0,32.21,32.33,32.13,32.16,70500.0
2010-05-21 12:00:00,32.17,32.17,32.05,32.11,87500.0,32.17,32.17,32.05,32.11,87500.0
2010-05-21 12:10:00,32.1,32.21,32.03,32.2,54000.0,32.1,32.21,32.03,32.2,54000.0
2010-05-21 12:20:00,32.21,32.28,32.16,32.17,44200.0,32.21,32.28,32.16,32.17,44200.0
2010-05-21 12:30:00,32.17,32.2,32.06,32.15,67100.0,32.17,32.2,32.06,32.15,67100.0
2010-05-21 12:40:00,32.15,32.19,31.95,31.96,67900.0,32.15,32.19,31.95,31.96,67900.0
2010-05-21 12:50:00,31.95,32.08,31.95,32.0,83600.0,31.95,32.08,31.95,32.0,83600.0
2010-05-21 13:00:00,32.0,32.02,31.9,31.94,67700.0,32.0,32.02,31.9,31.94,67700.0
2010-05-21 13:10:00,31.95,32.05,31.94,31.97,112700.0,31.95,32.05,31.94,31.97,112700.0
2010-05-21 13:20:00,31.98,31.99,31.87,31.91,85600.0,31.98,31.99,31.87,31.91,85600.0
2010-05-21 13:30:00,31.92,32.07,31.91,32.06,152600.0,31.92,32.07,31.91,32.06,152600.0
2010-05-21 13:40:00,32.06,32.14,32.05,32.11,115600.0,32.06,32.14,32.05,32.11,115600.0
2010-05-21 13:50:00,32.13,32.14,32.06,32.08,51600.0,32.13,32.14,32.06,32.08,51600.0
2010-05-21 14:00:00,32.08,32.14,31.93,31.95,62700.0,32.08,32.14,31.93,31.95,62700.0
2010-05-21 14:10:00,31.97,32.0,31.84,31.89,112500.0,31.97,32.0,31.84,31.89,112500.0
2010-05-21 14:20:00,31.9,31.95,31.85,31.92,73700.0,31.9,31.95,31.85,31.92,73700.0
2010-05-21 14:30:00,31.93,31.99,31.89,31.9,51900.0,31.93,31.99,31.89,31.9,51900.0
2010-05-21 14:40:00,31.91,31.94,31.72,31.8,94800.0,31.91,31.94,31.72,31.8,94800.0
2010-05-21 14:50:00,31.81,31.91,31.79,31.87,377800.0,31.81,31.91,31.79,31.87,377800.0
2010-05-21 15:00:00,31.88,31.95,31.86,31.9,128100.0,31.88,31.95,31.86,31.9,128100.0
2010-05-21 15:10:00,31.88,31.9,31.7,31.77,159300.0,31.88,31.9,31.7,31.77,159300.0
2010-05-21 15:20:00,31.78,31.96,31.76,31.86,207300.0,31.78,31.96,31.76,31.86,207300.0
2010-05-21 15:30:00,31.88,31.89,31.81,31.85,190600.0,31.88,31.89,31.81,31.85,190600.0
2010-05-21 15:40:00,31.85,32.14,31.84,31.99,257000.0,31.85,32.14,31.84,31.99,257000.0
2010-05-21 15:50:00,31.99,32.2,31.98,32.2,427300.0,31.99,32.2,31.98,32.2,427300.0
2010-05-24 09:30:00,31.82,32.17,31.61,31.98,310100.0,31.82,32.17,31.61,31.98,310100.0
2010-05-24 09:40:00,32.01,32.01,31.77,31.89,214700.0,32.01,32.01,31.77,31.89,214700.0
2010-05-24 09:50:00,31.9,31.91,31.76,31.84,183200.0,31.9,31.91,31.76,31.84,183200.0
2010-05-24 10:00:00,31.84,32.05,31.82,31.92,258600.0,31.84,32.05,31.82,31.92,258600.0
2010-05-24 10:10:00,31.93,32.03,31.86,32.02,178600.0,31.93,32.03,31.86,32.02,178600.0
2010-05-24 10:20:00,32.03,32.03,31.91,31.95,131800.0,32.03,32.03,31.91,31.95,131800.0
2010-05-24 10:30:00,31.95,32.03,31.9,31.99,89000.0,31.95,32.03,31.9,31.99,89000.0
2010-05-24 10:40:00,32.0,32.04,31.95,31.99,166200.0,32.0,32.04,31.95,31.99,166200.0
2010-05-24 10:50:00,31.98,32.01,31.9,31.9,190500.0,31.98,32.01,31.9,31.9,190500.0
2010-05-24 11:00:00,31.9,31.92,31.84,31.88,154000.0,31.9,31.92,31.84,31.88,154000.0
2010-05-24 11:10:00,31.88,31.92,31.77,31.81,138700.0,31.88,31.92,31.77,31.81,138700.0
2010-05-24 11:20:00,31.8,31.83,31.75,31.79,77000.0,31.8,31.83,31.75,31.79,77000.0
2010-05-24 11:30:00,31.78,31.86,31.75,31.83,72800.0,31.78,31.86,31.75,31.83,72800.0
2010-05-24 11:40:00,31.83,31.84,31.76,31.83,142100.0,31.83,31.84,31.76,31.83,142100.0
2010-05-24 11:50:00,31.84,31.86,31.77,31.85,135000.0,31.84,31.86,31.77,31.85,135000.0
2010-05-24 12:00:00,31.84,31.95,31.82,31.9,118400.0,31.84,31.95,31.82,31.9,118400.0
2010-05-24 12:10:00,31.91,31.93,31.83,31.86,95500.0,31.91,31.93,31.83,31.86,95500.0
2010-05-24 12:20:00,31.86,31.9,31.81,31.9,68900.0,31.86,31.9,31.81,31.9,68900.0
2010-05-24 12:30:00,31.9,31.95,31.85,31.87,84900.0,31.9,31.95,31.85,31.87,84900.0
2010-05-24 12:40:00,31.87,31.92,31.85,31.92,71000.0,31.87,31.92,31.85,31.92,71000.0
2010-05-24 12:50:00,31.92,31.99,31.91,31.93,56300.0,31.92,31.99,31.91,31.93,56300.0
2010-05-24 13:00:00,31.93,31.97,31.84,31.85,50500.0,31.93,31.97,31.84,31.85,50500.0
2010-05-24 13:10:00,31.85,31.88,31.81,31.82,95200.0,31.85,31.88,31.81,31.82,95200.0
2010-05-24 13:20:00,31.82,31.94,31.81,31.88,106600.0,31.82,31.94,31.81,31.88,106600.0
2010-05-24 13:30:00,31.88,31.9,31.84,31.85,54400.0,31.88,31.9,31.84,31.85,54400.0
2010-05-24 13:40:00,31.85,31.89,31.82,31.84,157900.0,31.85,31.89,31.82,31.84,157900.0
2010-05-24 13:50:00,31.83,31.88,31.78,31.86,52400.0,31.83,31.88,31.78,31.86,52400.0
2010-05-24 14:00:00,31.86,31.88,31.82,31.86,49400.0,31.86,31.88,31.82,31.86,49400.0
2010-05-24 14:10:00,31.86,31.93,31.86,31.91,65300.0,31.86,31.93,31.86,31.91,65300.0
2010-05-24 14:20:00,31.91,31.94,31.88,31.92,66900.0,31.91,31.94,31.88,31.92,66900.0
2010-05-24 14:30:00,31.93,31.97,31.86,31.9,88900.0,31.93,31.97,31.86,31.9,88900.0
2010-05-24 14:40:00,31.9,31.93,31.82,31.84,73300.0,31.9,31.93,31.82,31.84,73300.0
2010-05-24 14:50:00,31.84,31.92,31.83,31.89,56800.0,31.84,31.92,31.83,31.89,56800.0
2010-05-24 15:00:00,31.88,31.91,31.77,31.77,120600.0,31.88,31.91,31.77,31.77,120600.0
2010-05-24 15:10:00,31.76,31.84,31.73,31.83,147100.0,31.76,31.84,31.73,31.83,147100.0
2010-05-24 15:20:00,31.83,31.89,31.83,31.83,114300.0,31.83,31.89,31.83,31.83,114300.0
2010-05-24 15:30:00,31.82,31.92,31.82,31.89,126500.0,31.82,31.92,31.82,31.89,126500.0
2010-05-24 15:40:00,31.89,31.93,31.8,31.81,303700.0,31.89,31.93,31.8,31.81,303700.0
2010-05-24 15:50:00,31.8,31.8,31.61,31.62,649200.0,31.8,31.8,31.61,31.62,649200.0
2010-05-25 09:30:00,30.75,30.98,30.61,30.64,292900.0,30.75,30.98,30.61,30.64,292900.0
2010-05-25 09:40:00,30.64,30.77,30.48,30.73,316700.0,30.64,30.77,30.48,30.73,316700.0
2010-05-25 09:50:00,30.73,30.81,30.64,30.67,217900.0,30.73,30.81,30.64,30.67,217900.0
2010-05-25 10:00:00,30.68,30.92,30.67,30.78,136100.0,30.68,30.92,30.67,30.78,136100.0
2010-05-25 10:10:00,30.78,31.02,30.75,30.92,141700.0,30.78,31.02,30.75,30.92,141700.0
2010-05-25 10:20:00,30.92,30.95,30.75,30.89,125700.0,30.92,30.95,30.75,30.89,125700.0
2010-05-25 10:30:00,30.88,31.0,30.84,30.93,112200.0,30.88,31.0,30.84,30.93,112200.0
2010-05-25 10:40:00,30.92,30.93,30.72,30.75,150000.0,30.92,30.93,30.72,30.75,150000.0
2010-05-25 10:50:00,30.76,30.92,30.74,30.92,77400.0,30.76,30.92,30.74,30.92,77400.0
2010-05-25 11:00:00,30.92,31.08,30.86,31.02,127000.0,30.92,31.08,30.86,31.02,127000.0
2010-05-25 11:10:00,31.01,31.04,30.97,30.97,68800.0,31.01,31.04,30.97,30.97,68800.0
2010-05-25 11:20:00,30.98,31.04,30.94,31.01,105600.0,30.98,31.04,30.94,31.01,105600.0
2010-05-25 11:30:00,31.01,31.02,30.83,30.89,75400.0,31.01,31.02,30.83,30.89,75400.0
2010-05-25 11:40:00,30.89,30.97,30.88,30.95,67800.0,30.89,30.97,30.88,30.95,67800.0
2010-05-25 11:50:00,30.95,31.12,30.92,31.1,119900.0,30.95,31.12,30.92,31.1,119900.0
2010-05-25 12:00:00,31.11,31.19,31.08,31.1,92500.0,31.11,31.19,31.08,31.1,92500.0
2010-05-25 12:10:00,31.11,31.22,31.11,31.11,62100.0,31.11,31.22,31.11,31.11,62100.0
2010-05-25 12:20:00,31.11,31.13,31.0,31.01,63000.0,31.11,31.13,31.0,31.01,63000.0
2010-05-25 12:30:00,31.01,31.04,30.94,31.02,54900.0,31.01,31.04,30.94,31.02,54900.0
2010-05-25 12:40:00,31.02,31.04,30.92,31.01,43900.0,31.02,31.04,30.92,31.01,43900.0
2010-05-25 12:50:00,31.01,31.06,30.98,31.04,44500.0,31.01,31.06,30.98,31.04,44500.0
2010-05-25 13:00:00,31.04,31.06,30.94,30.95,72000.0,31.04,31.06,30.94,30.95,72000.0
2010-05-25 13:10:00,30.94,30.95,30.84,30.87,81100.0,30.94,30.95,30.84,30.87,81100.0
2010-05-25 13:20:00,30.88,30.96,30.86,30.94,86300.0,30.88,30.96,30.86,30.94,86300.0
2010-05-25 13:30:00,30.95,30.97,30.86,30.89,86600.0,30.95,30.97,30.86,30.89,86600.0
2010-05-25 13:40:00,30.89,30.95,30.84,30.95,65200.0,30.89,30.95,30.84,30.95,65200.0
2010-05-25 13:50:00,30.94,30.99,30.89,30.89,118000.0,30.94,30.99,30.89,30.89,118000.0
2010-05-25 14:00:00,30.88,31.05,30.86,30.97,92400.0,30.88,31.05,30.86,30.97,92400.0
2010-05-25 14:10:00,30.98,31.09,30.98,31.08,74900.0,30.98,31.09,30.98,31.08,74900.0
2010-05-25 14:20:00,31.08,31.17,31.03,31.1,83500.0,31.08,31.17,31.03,31.1,83500.0
2010-05-25 14:30:00,31.1,31.16,31.03,31.06,94200.0,31.1,31.16,31.03,31.06,94200.0
2010-05-25 14:40:00,31.06,31.22,31.04,31.21,216900.0,31.06,31.22,31.04,31.21,216900.0
2010-05-25 14:50:00,31.21,31.22,31.1,31.1,193400.0,31.21,31.22,31.1,31.1,193400.0
2010-05-25 15:00:00,31.11,31.24,31.09,31.2,210200.0,31.11,31.24,31.09,31.2,210200.0
2010-05-25 15:10:00,31.19,31.22,31.08,31.12,159700.0,31.19,31.22,31.08,31.12,159700.0
2010-05-25 15:20:00,31.13,31.35,31.13,31.33,208900.0,31.13,31.35,31.13,31.33,208900.0
2010-05-25 15:30:00,31.34,31.45,31.27,31.27,222200.0,31.34,31.45,31.27,31.27,222200.0
2010-05-25 15:40:00,31.26,31.4,31.25,31.38,243800.0,31.26,31.4,31.25,31.38,243800.0
2010-05-25 15:50:00,31.39,31.56,31.37,31.55,1231000.0,31.39,31.56,31.37,31.55,1231000.0
2010-05-26 09:30:00,31.29,31.65,31.22,31.4,550500.0,31.29,31.65,31.22,31.4,550500.0
2010-05-26 09:40:00,31.41,31.42,31.16,31.17,290300.0,31.41,31.42,31.16,31.17,290300.0
2010-05-26 09:50:00,31.17,31.42,31.15,31.42,344300.0,31.17,31.42,31.15,31.42,344300.0
2010-05-26 10:00:00,31.41,31.57,31.39,31.47,301600.0,31.41,31.57,31.39,31.47,301600.0
2010-05-26 10:10:00,31.47,31.58,31.43,31.53,203800.0,31.47,31.58,31.43,31.53,203800.0
2010-05-26 10:20:00,31.53,31.54,31.43,31.54,239700.0,31.53,31.54,31.43,31.54,239700.0
2010-05-26 10:30:00,31.54,31.72,31.53,31.67,199000.0,31.54,31.72,31.53,31.67,199000.0
2010-05-26 10:40:00,31.67,31.71,31.61,31.64,207200.0,31.67,31.71,31.61,31.64,207200.0
2010-05-26 10:50:00,31.63,31.69,31.47,31.49,158600.0,31.63,31.69,31.47,31.49,158600.0
2010-05-26 11:00:00,31.49,31.5,31.37,31.49,180700.0,31.49,31.5,31.37,31.49,180700.0
2010-05-26 11:10:00,31.49,31.55,31.46,31.53,87800.0,31.49,31.55,31.46,31.53,87800.0
2010-05-26 11:20:00,31.52,31.55,31.32,31.33,125700.0,31.52,31.55,31.32,31.33,125700.0
2010-05-26 11:30:00,31.33,31.37,31.3,31.3,159100.0,31.33,31.37,31.3,31.3,159100.0
2010-05-26 11:40:00,31.3,31.37,31.18,31.22,153400.0,31.3,31.37,31.18,31.22,153400.0
2010-05-26 11:50:00,31.22,31.4,31.19,31.4,197600.0,31.22,31.4,31.19,31.4,197600.0
2010-05-26 12:00:00,31.4,31.55,31.39,31.55,188500.0,31.4,31.55,31.39,31.55,188500.0
2010-05-26 12:10:00,31.56,31.61,31.53,31.53,81400.0,31.56,31.61,31.53,31.53,81400.0
2010-05-26 12:20:00,31.54,31.64,31.52,31.54,86300.0,31.54,31.64,31.52,31.54,86300.0
2010-05-26 12:30:00,31.54,31.59,31.51,31.54,90300.0,31.54,31.59,31.51,31.54,90300.0
2010-05-26 12:40:00,31.53,31.54,31.45,31.45,158300.0,31.53,31.54,31.45,31.45,158300.0
2010-05-26 12:50:00,31.44,31.53,31.42,31.48,197000.0,31.44,31.53,31.42,31.48,197000.0
2010-05-26 13:00:00,31.48,31.52,31.46,31.51,90600.0,31.48,31.52,31.46,31.51,90600.0
2010-05-26 13:10:00,31.51,31.52,31.39,31.4,78500.0,31.51,31.52,31.39,31.4,78500.0
2010-05-26 13:20:00,31.4,31.48,31.4,31.44,114200.0,31.4,31.48,31.4,31.44,114200.0
2010-05-26 13:30:00,31.43,31.5,31.41,31.48,110000.0,31.43,31.5,31.41,31.48,110000.0
2010-05-26 13:40:00,31.48,31.52,31.45,31.52,83300.0,31.48,31.52,31.45,31.52,83300.0
2010-05-26 13:50:00,31.52,31.56,31.5,31.53,173900.0,31.52,31.56,31.5,31.53,173900.0
2010-05-26 14:00:00,31.53,31.56,31.5,31.54,105100.0,31.53,31.56,31.5,31.54,105100.0
2010-05-26 14:10:00,31.54,31.55,31.4,31.43,163600.0,31.54,31.55,31.4,31.43,163600.0
2010-05-26 14:20:00,31.43,31.44,31.35,31.42,154000.0,31.43,31.44,31.35,31.42,154000.0
2010-05-26 14:30:00,31.41,31.43,31.23,31.34,341200.0,31.41,31.43,31.23,31.34,341200.0
2010-05-26 14:40:00,31.33,31.36,31.19,31.24,196700.0,31.33,31.36,31.19,31.24,196700.0
2010-05-26 14:50:00,31.24,31.28,31.14,31.28,140800.0,31.24,31.28,31.14,31.28,140800.0
2010-05-26 15:00:00,31.27,31.34,31.2,31.21,190500.0,31.27,31.34,31.2,31.21,190500.0
2010-05-26 15:10:00,31.21,31.33,31.17,31.18,203700.0,31.21,31.33,31.17,31.18,203700.0
2010-05-26 15:20:00,31.17,31.19,30.8,30.91,404400.0,31.17,31.19,30.8,30.91,404400.0
2010-05-26 15:30:00,30.92,31.01,30.81,31.01,516100.0,30.92,31.01,30.81,31.01,516100.0
2010-05-26 15:40:00,31.02,31.18,30.95,31.02,408600.0,31.02,31.18,30.95,31.02,408600.0
2010-05-26 15:50:00,31.01,31.09,30.93,30.93,540600.0,31.01,31.09,30.93,30.93,540600.0
2010-05-27 09:30:00,31.5,31.69,31.4,31.42,226500.0,31.5,31.69,31.4,31.42,226500.0
2010-05-27 09:40:00,31.42,31.65,31.42,31.61,196000.0,31.42,31.65,31.42,31.61,196000.0
2010-05-27 09:50:00,31.6,31.61,31.47,31.59,233700.0,31.6,31.61,31.47,31.59,233700.0
2010-05-27 10:00:00,31.58,31.6,31.39,31.57,217100.0,31.58,31.6,31.39,31.57,217100.0
2010-05-27 10:10:00,31.57,31.63,31.51,31.55,201200.0,31.57,31.63,31.51,31.55,201200.0
2010-05-27 10:20:00,31.54,31.61,31.5,31.59,209000.0,31.54,31.61,31.5,31.59,209000.0
2010-05-27 10:30:00,31.58,31.65,31.52,31.53,236400.0,31.58,31.65,31.52,31.53,236400.0
2010-05-27 10:40:00,31.55,31.57,31.41,31.46,187700.0,31.55,31.57,31.41,31.46,187700.0
2010-05-27 10:50:00,31.46,31.61,31.45,31.52,218600.0,31.46,31.61,31.45,31.52,218600.0
2010-05-27 11:00:00,31.52,31.62,31.5,31.54,144000.0,31.52,31.62,31.5,31.54,144000.0
2010-05-27 11:10:00,31.54,31.59,31.49,31.58,128200.0,31.54,31.59,31.49,31.58,128200.0
2010-05-27 11:20:00,31.57,31.7,31.56,31.7,120300.0,31.57,31.7,31.56,31.7,120300.0
2010-05-27 11:30:00,31.7,31.73,31.58,31.64,120800.0,31.7,31.73,31.58,31.64,120800.0
2010-05-27 11:40:00,31.63,31.69,31.61,31.68,130200.0,31.63,31.69,31.61,31.68,130200.0
2010-05-27 11:50:00,31.67,31.85,31.66,31.84,258800.0,31.67,31.85,31.66,31.84,258800.0
2010-05-27 12:00:00,31.83,31.84,31.75,31.76,84200.0,31.83,31.84,31.75,31.76,84200.0
2010-05-27 12:10:00,31.76,31.82,31.75,31.82,80600.0,31.76,31.82,31.75,31.82,80600.0
2010-05-27 12:20:00,31.81,31.83,31.74,31.79,126000.0,31.81,31.83,31.74,31.79,126000.0
2010-05-27 12:30:00,31.78,31.79,31.73,31.77,102500.0,31.78,31.79,31.73,31.77,102500.0
2010-05-27 12:40:00,31.77,31.79,31.72,31.76,59100.0,31.77,31.79,31.72,31.76,59100.0
2010-05-27 12:50:00,31.76,31.77,31.68,31.75,109800.0,31.76,31.77,31.68,31.75,109800.0
2010-05-27 13:00:00,31.76,31.77,31.7,31.74,200600.0,31.76,31.77,31.7,31.74,200600.0
2010-05-27 13:10:00,31.75,31.85,31.73,31.82,165900.0,31.75,31.85,31.73,31.82,165900.0
2010-05-27 13:20:00,31.82,31.89,31.81,31.85,142400.0,31.82,31.89,31.81,31.85,142400.0
2010-05-27 13:30:00,31.86,31.95,31.84,31.91,92300.0,31.86,31.95,31.84,31.91,92300.0
2010-05-27 13:40:00,31.91,31.91,31.82,31.82,101800.0,31.91,31.91,31.82,31.82,101800.0
2010-05-27 13:50:00,31.82,31.85,31.8,31.8,118200.0,31.82,31.85,31.8,31.8,118200.0
2010-05-27 14:00:00,31.81,31.92,31.81,31.89,137400.0,31.81,31.92,31.81,31.89,137400.0
2010-05-27 14:10:00,31.89,31.97,31.88,31.94,81200.0,31.89,31.97,31.88,31.94,81200.0
2010-05-27 14:20:00,31.94,32.0,31.93,32.0,173600.0,31.94,32.0,31.93,32.0,173600.0
2010-05-27 14:30:00,31.99,32.04,31.99,32.01,165400.0,31.99,32.04,31.99,32.01,165400.0
2010-05-27 14:40:00,32.01,32.04,31.97,32.04,151800.0,32.01,32.04,31.97,32.04,151800.0
2010-05-27 14:50:00,32.03,32.06,32.0,32.02,303600.0,32.03,32.06,32.0,32.02,303600.0
2010-05-27 15:00:00,32.01,32.04,31.98,32.0,111600.0,32.01,32.04,31.98,32.0,111600.0
2010-05-27 15:10:00,32.0,32.08,31.96,32.02,140400.0,32.0,32.08,31.96,32.02,140400.0
2010-05-27 15:20:00,32.01,32.03,31.95,31.98,236800.0,32.01,32.03,31.95,31.98,236800.0
2010-05-27 15:30:00,31.97,32.04,31.97,32.01,201600.0,31.97,32.04,31.97,32.01,201600.0
2010-05-27 15:40:00,32.02,32.07,31.99,32.06,250200.0,32.02,32.07,31.99,32.06,250200.0
2010-05-27 15:50:00,32.06,32.21,32.04,32.19,547100.0,32.06,32.21,32.04,32.19,547100.0
2010-05-28 09:30:00,32.19,32.19,31.85,32.0,191400.0,32.19,32.19,31.85,32.0,191400.0
2010-05-28 09:40:00,32.0,32.0,31.73,31.84,173700.0,32.0,32.0,31.73,31.84,173700.0
2010-05-28 09:50:00,31.85,31.85,31.69,31.79,165800.0,31.85,31.85,31.69,31.79,165800.0
2010-05-28 10:00:00,31.78,31.83,31.69,31.76,289800.0,31.78,31.83,31.69,31.76,289800.0
2010-05-28 10:10:00,31.77,31.96,31.76,31.94,322900.0,31.77,31.96,31.76,31.94,322900.0
2010-05-28 10:20:00,31.95,31.98,31.84,31.87,146500.0,31.95,31.98,31.84,31.87,146500.0
2010-05-28 10:30:00,31.87,31.99,31.85,31.86,85000.0,31.87,31.99,31.85,31.86,85000.0
2010-05-28 10:40:00,31.87,31.9,31.75,31.8,450000.0,31.87,31.9,31.75,31.8,450000.0
2010-05-28 10:50:00,31.8,31.91,31.76,31.89,155500.0,31.8,31.91,31.76,31.89,155500.0
2010-05-28 11:00:00,31.89,31.9,31.82,31.88,134500.0,31.89,31.9,31.82,31.88,134500.0
2010-05-28 11:10:00,31.88,31.94,31.79,31.8,184400.0,31.88,31.94,31.79,31.8,184400.0
2010-05-28 11:20:00,31.8,31.86,31.7,31.84,131900.0,31.8,31.86,31.7,31.84,131900.0
2010-05-28 11:30:00,31.85,31.86,31.78,31.85,257100.0,31.85,31.86,31.78,31.85,257100.0
2010-05-28 11:40:00,31.85,31.98,31.84,31.96,179500.0,31.85,31.98,31.84,31.96,179500.0
2010-05-28 11:50:00,31.96,32.01,31.94,32.01,119300.0,31.96,32.01,31.94,32.01,119300.0
2010-05-28 12:00:00,32.01,32.09,32.0,32.09,171000.0,32.01,32.09,32.0,32.09,171000.0
2010-05-28 12:10:00,32.09,32.13,32.09,32.13,129200.0,32.09,32.13,32.09,32.13,129200.0
2010-05-28 12:20:00,32.13,32.16,32.06,32.09,87200.0,32.13,32.16,32.06,32.09,87200.0
2010-05-28 12:30:00,32.08,32.12,31.84,31.87,267100.0,32.08,32.12,31.84,31.87,267100.0
2010-05-28 12:40:00,31.86,32.0,31.8,31.9,451200.0,31.86,32.0,31.8,31.9,451200.0
2010-05-28 12:50:00,31.9,32.04,31.87,31.98,244900.0,31.9,32.04,31.87,31.98,244900.0
2010-05-28 13:00:00,31.99,32.06,31.93,31.95,227900.0,31.99,32.06,31.93,31.95,227900.0
2010-05-28 13:10:00,31.95,32.01,31.9,32.01,84400.0,31.95,32.01,31.9,32.01,84400.0
2010-05-28 13:20:00,32.01,32.02,31.94,32.0,64400.0,32.01,32.02,31.94,32.0,64400.0
2010-05-28 13:30:00,32.0,32.04,31.97,32.03,162500.0,32.0,32.04,31.97,32.03,162500.0
2010-05-28 13:40:00,32.01,32.02,31.95,31.97,110900.0,32.01,32.02,31.95,31.97,110900.0
2010-05-28 13:50:00,31.98,32.05,31.93,31.96,81800.0,31.98,32.05,31.93,31.96,81800.0
2010-05-28 14:00:00,31.96,31.96,31.86,31.92,246500.0,31.96,31.96,31.86,31.92,246500.0
2010-05-28 14:10:00,31.91,31.98,31.9,31.96,141600.0,31.91,31.98,31.9,31.96,141600.0
2010-05-28 14:20:00,31.95,32.02,31.86,32.01,182700.0,31.95,32.02,31.86,32.01,182700.0
2010-05-28 14:30:00,32.0,32.1,31.97,32.08,175200.0,32.0,32.1,31.97,32.08,175200.0
2010-05-28 14:40:00,32.08,32.22,32.06,32.19,148100.0,32.08,32.22,32.06,32.19,148100.0
2010-05-28 14:50:00,32.19,32.23,32.14,32.17,132600.0,32.19,32.23,32.14,32.17,132600.0
2010-05-28 15:00:00,32.18,32.21,32.15,32.15,142600.0,32.18,32.21,32.15,32.15,142600.0
2010-05-28 15:10:00,32.15,32.27,32.15,32.26,216200.0,32.15,32.27,32.15,32.26,216200.0
2010-05-28 15:20:00,32.25,32.35,32.23,32.33,260600.0,32.25,32.35,32.23,32.33,260600.0
2010-05-28 15:30:00,32.34,32.42,32.25,32.25,236900.0,32.34,32.42,32.25,32.25,236900.0
2010-05-28 15:40:00,32.25,32.29,32.1,32.26,406900.0,32.25,32.29,32.1,32.26,406900.0
2010-05-28 15:50:00,32.26,32.31,32.05,32.08,679800.0,32.26,32.31,32.05,32.08,679800.0
2010-06-01 09:30:00,32.42,32.52,32.26,32.49,472500.0,32.42,32.52,32.26,32.49,472500.0
2010-06-01 09:40:00,32.49,32.62,32.38,32.51,415400.0,32.49,32.62,32.38,32.51,415400.0
2010-06-01 09:50:00,32.5,32.6,32.4,32.4,287700.0,32.5,32.6,32.4,32.4,287700.0
2010-06-01 10:00:00,32.41,32.61,32.4,32.6,374600.0,32.41,32.61,32.4,32.6,374600.0
2010-06-01 10:10:00,32.6,32.74,32.59,32.73,296000.0,32.6,32.74,32.59,32.73,296000.0
2010-06-01 10:20:00,32.74,33.0,32.65,32.92,353400.0,32.74,33.0,32.65,32.92,353400.0
2010-06-01 10:30:00,32.93,33.04,32.78,32.78,273600.0,32.93,33.04,32.78,32.78,273600.0
2010-06-01 10:40:00,32.78,32.81,32.73,32.81,188100.0,32.78,32.81,32.73,32.81,188100.0
2010-06-01 10:50:00,32.81,32.83,32.69,32.75,159300.0,32.81,32.83,32.69,32.75,159300.0
2010-06-01 11:00:00,32.75,32.76,32.57,32.59,434900.0,32.75,32.76,32.57,32.59,434900.0
2010-06-01 11:10:00,32.58,32.59,32.44,32.59,370800.0,32.58,32.59,32.44,32.59,370800.0
2010-06-01 11:20:00,32.59,32.6,32.47,32.48,217500.0,32.59,32.6,32.47,32.48,217500.0
2010-06-01 11:30:00,32.48,32.48,32.4,32.41,272800.0,32.48,32.48,32.4,32.41,272800.0
2010-06-01 11:40:00,32.41,32.48,32.35,32.46,159900.0,32.41,32.48,32.35,32.46,159900.0
2010-06-01 11:50:00,32.45,32.48,32.39,32.4,159900.0,32.45,32.48,32.39,32.4,159900.0
2010-06-01 12:00:00,32.41,32.52,32.37,32.49,174000.0,32.41,32.52,32.37,32.49,174000.0
2010-06-01 12:10:00,32.49,32.57,32.47,32.52,109100.0,32.49,32.57,32.47,32.52,109100.0
2010-06-01 12:20:00,32.52,32.59,32.5,32.57,50100.0,32.52,32.59,32.5,32.57,50100.0
2010-06-01 12:30:00,32.57,32.59,32.51,32.56,86700.0,32.57,32.59,32.51,32.56,86700.0
2010-06-01 12:40:00,32.56,32.59,32.49,32.58,87300.0,32.56,32.59,32.49,32.58,87300.0
2010-06-01 12:50:00,32.58,32.59,32.43,32.46,140000.0,32.58,32.59,32.43,32.46,140000.0
2010-06-01 13:00:00,32.47,32.57,32.46,32.53,75000.0,32.47,32.57,32.46,32.53,75000.0
2010-06-01 13:10:00,32.55,32.7,32.53,32.67,120200.0,32.55,32.7,32.53,32.67,120200.0
2010-06-01 13:20:00,32.67,32.74,32.65,32.71,85700.0,32.67,32.74,32.65,32.71,85700.0
2010-06-01 13:30:00,32.71,32.74,32.67,32.68,144000.0,32.71,32.74,32.67,32.68,144000.0
2010-06-01 13:40:00,32.67,32.67,32.59,32.65,139400.0,32.67,32.67,32.59,32.65,139400.0
2010-06-01 13:50:00,32.64,32.65,32.49,32.49,136200.0,32.64,32.65,32.49,32.49,136200.0
2010-06-01 14:00:00,32.49,32.52,32.34,32.37,131500.0,32.49,32.52,32.34,32.37,131500.0
2010-06-01 14:10:00,32.38,32.49,32.38,32.44,185200.0,32.38,32.49,32.38,32.44,185200.0
2010-06-01 14:20:00,32.45,32.54,32.43,32.47,149900.0,32.45,32.54,32.43,32.47,149900.0
2010-06-01 14:30:00,32.47,32.59,32.47,32.58,178200.0,32.47,32.59,32.47,32.58,178200.0
2010-06-01 14:40:00,32.57,32.67,32.54,32.65,106700.0,32.57,32.67,32.54,32.65,106700.0
2010-06-01 14:50:00,32.65,32.67,32.54,32.65,281500.0,32.65,32.67,32.54,32.65,281500.0
2010-06-01 15:00:00,32.65,32.65,32.51,32.52,236000.0,32.65,32.65,32.51,32.52,236000.0
2010-06-01 15:10:00,32.52,32.58,32.47,32.48,146800.0,32.52,32.58,32.47,32.48,146800.0
2010-06-01 15:20:00,32.49,32.51,32.35,32.4,372100.0,32.49,32.51,32.35,32.4,372100.0
2010-06-01 15:30:00,32.4,32.49,32.36,32.44,265100.0,32.4,32.49,32.36,32.44,265100.0
2010-06-01 15:40:00,32.44,32.47,32.23,32.26,296200.0,32.44,32.47,32.23,32.26,296200.0
2010-06-01 15:50:00,32.27,32.29,32.1,32.13,705700.0,32.27,32.29,32.1,32.13,705700.0
2010-06-02 09:30:00,32.27,32.31,31.87,31.87,321700.0,32.27,32.31,31.87,31.87,321700.0
2010-06-02 09:40:00,31.85,32.13,31.79,32.12,272400.0,31.85,32.13,31.79,32.12,272400.0
2010-06-02 09:50:00,32.12,32.12,31.95,32.04,187100.0,32.12,32.12,31.95,32.04,187100.0
2010-06-02 10:00:00,32.04,32.16,31.94,32.12,404300.0,32.04,32.16,31.94,32.12,404300.0
2010-06-02 10:10:00,32.13,32.21,32.05,32.18,241000.0,32.13,32.21,32.05,32.18,241000.0
2010-06-02 10:20:00,32.18,32.22,32.07,32.08,267700.0,32.18,32.22,32.07,32.08,267700.0
2010-06-02 10:30:00,32.08,32.2,32.08,32.16,167400.0,32.08,32.2,32.08,32.16,167400.0
2010-06-02 10:40:00,32.16,32.28,32.09,32.25,250800.0,32.16,32.28,32.09,32.25,250800.0
2010-06-02 10:50:00,32.25,32.36,32.22,32.29,118000.0,32.25,32.36,32.22,32.29,118000.0
2010-06-02 11:00:00,32.3,32.39,32.27,32.33,97900.0,32.3,32.39,32.27,32.33,97900.0
2010-06-02 11:10:00,32.33,32.41,32.31,32.32,113500.0,32.33,32.41,32.31,32.32,113500.0
2010-06-02 11:20:00,32.33,32.36,32.29,32.3,79700.0,32.33,32.36,32.29,32.3,79700.0
2010-06-02 11:30:00,32.3,32.33,32.24,32.24,77900.0,32.3,32.33,32.24,32.24,77900.0
2010-06-02 11:40:00,32.25,32.38,32.23,32.33,78500.0,32.25,32.38,32.23,32.33,78500.0
2010-06-02 11:50:00,32.34,32.44,32.33,32.42,129500.0,32.34,32.44,32.33,32.42,129500.0
2010-06-02 12:00:00,32.42,32.54,32.42,32.49,176700.0,32.42,32.54,32.42,32.49,176700.0
2010-06-02 12:10:00,32.48,32.51,32.41,32.41,77500.0,32.48,32.51,32.41,32.41,77500.0
2010-06-02 12:20:00,32.41,32.46,32.41,32.43,69900.0,32.41,32.46,32.41,32.43,69900.0
2010-06-02 12:30:00,32.43,32.51,32.42,32.43,67300.0,32.43,32.51,32.42,32.43,67300.0
2010-06-02 12:40:00,32.43,32.57,32.42,32.56,79100.0,32.43,32.57,32.42,32.56,79100.0
2010-06-02 12:50:00,32.56,32.62,32.54,32.61,135900.0,32.56,32.62,32.54,32.61,135900.0
2010-06-02 13:00:00,32.6,32.65,32.55,32.56,83800.0,32.6,32.65,32.55,32.56,83800.0
2010-06-02 13:10:00,32.56,32.57,32.46,32.47,36400.0,32.56,32.57,32.46,32.47,36400.0
2010-06-02 13:20:00,32.47,32.48,32.43,32.45,85800.0,32.47,32.48,32.43,32.45,85800.0
2010-06-02 13:30:00,32.44,32.49,32.42,32.46,134800.0,32.44,32.49,32.42,32.46,134800.0
2010-06-02 13:40:00,32.46,32.48,32.43,32.43,93400.0,32.46,32.48,32.43,32.43,93400.0
2010-06-02 13:50:00,32.43,32.47,32.42,32.47,64800.0,32.43,32.47,32.42,32.47,64800.0
2010-06-02 14:00:00,32.47,32.48,32.42,32.46,101300.0,32.47,32.48,32.42,32.46,101300.0
2010-06-02 14:10:00,32.46,32.48,32.44,32.44,213900.0,32.46,32.48,32.44,32.44,213900.0
2010-06-02 14:20:00,32.44,32.5,32.42,32.48,230700.0,32.44,32.5,32.42,32.48,230700.0
2010-06-02 14:30:00,32.48,32.56,32.48,32.52,113100.0,32.48,32.56,32.48,32.52,113100.0
2010-06-02 14:40:00,32.52,32.63,32.52,32.61,133900.0,32.52,32.63,32.52,32.61,133900.0
2010-06-02 14:50:00,32.6,32.72,32.6,32.69,128800.0,32.6,32.72,32.6,32.69,128800.0
2010-06-02 15:00:00,32.69,32.82,32.69,32.79,303500.0,32.69,32.82,32.69,32.79,303500.0
2010-06-02 15:10:00,32.79,32.87,32.77,32.82,152600.0,32.79,32.87,32.77,32.82,152600.0
2010-06-02 15:20:00,32.82,32.84,32.77,32.83,152800.0,32.82,32.84,32.77,32.83,152800.0
2010-06-02 15:30:00,32.83,32.88,32.74,32.79,230300.0,32.83,32.88,32.74,32.79,230300.0
2010-06-02 15:40:00,32.79,32.83,32.77,32.81,275100.0,32.79,32.83,32.77,32.81,275100.0
2010-06-02 15:50:00,32.81,32.97,32.8,32.95,576100.0,32.81,32.97,32.8,32.95,576100.0
2010-06-03 09:30:00,32.56,32.94,32.56,32.87,291000.0,32.56,32.94,32.56,32.87,291000.0
2010-06-03 09:40:00,32.89,33.07,32.83,33.07,172900.0,32.89,33.07,32.83,33.07,172900.0
2010-06-03 09:50:00,33.07,33.16,32.99,33.15,163000.0,33.07,33.16,32.99,33.15,163000.0
2010-06-03 10:00:00,33.15,33.15,32.92,33.01,145100.0,33.15,33.15,32.92,33.01,145100.0
2010-06-03 10:10:00,33.0,33.06,32.94,32.97,142400.0,33.0,33.06,32.94,32.97,142400.0
2010-06-03 10:20:00,32.98,33.0,32.87,32.89,275900.0,32.98,33.0,32.87,32.89,275900.0
2010-06-03 10:30:00,32.88,33.01,32.86,32.95,247900.0,32.88,33.01,32.86,32.95,247900.0
2010-06-03 10:40:00,32.96,33.01,32.92,32.93,231600.0,32.96,33.01,32.92,32.93,231600.0
2010-06-03 10:50:00,32.94,33.03,32.94,32.97,180600.0,32.94,33.03,32.94,32.97,180600.0
2010-06-03 11:00:00,32.98,33.05,32.96,33.0,174300.0,32.98,33.05,32.96,33.0,174300.0
2010-06-03 11:10:00,32.99,32.99,32.93,32.97,450800.0,32.99,32.99,32.93,32.97,450800.0
2010-06-03 11:20:00,32.96,33.0,32.89,32.9,218700.0,32.96,33.0,32.89,32.9,218700.0
2010-06-03 11:30:00,32.9,32.97,32.89,32.97,84100.0,32.9,32.97,32.89,32.97,84100.0
2010-06-03 11:40:00,32.97,32.99,32.9,32.99,97300.0,32.97,32.99,32.9,32.99,97300.0
2010-06-03 11:50:00,32.99,33.0,32.93,32.95,69200.0,32.99,33.0,32.93,32.95,69200.0
2010-06-03 12:00:00,32.94,32.95,32.77,32.78,231600.0,32.94,32.95,32.77,32.78,231600.0
2010-06-03 12:10:00,32.78,32.81,32.74,32.79,394600.0,32.78,32.81,32.74,32.79,394600.0
2010-06-03 12:20:00,32.79,32.81,32.71,32.76,205300.0,32.79,32.81,32.71,32.76,205300.0
2010-06-03 12:30:00,32.76,32.86,32.73,32.86,121400.0,32.76,32.86,32.73,32.86,121400.0
2010-06-03 12:40:00,32.86,32.93,32.85,32.9,73600.0,32.86,32.93,32.85,32.9,73600.0
2010-06-03 12:50:00,32.9,32.93,32.86,32.92,56400.0,32.9,32.93,32.86,32.92,56400.0
2010-06-03 13:00:00,32.93,32.96,32.89,32.89,210700.0,32.93,32.96,32.89,32.89,210700.0
2010-06-03 13:10:00,32.89,32.91,32.83,32.83,75100.0,32.89,32.91,32.83,32.83,75100.0
2010-06-03 13:20:00,32.84,32.84,32.74,32.78,231700.0,32.84,32.84,32.74,32.78,231700.0
2010-06-03 13:30:00,32.78,32.84,32.68,32.69,281700.0,32.78,32.84,32.68,32.69,281700.0
2010-06-03 13:40:00,32.69,32.83,32.68,32.78,259400.0,32.69,32.83,32.68,32.78,259400.0
2010-06-03 13:50:00,32.77,32.81,32.74,32.76,215800.0,32.77,32.81,32.74,32.76,215800.0
2010-06-03 14:00:00,32.76,32.81,32.73,32.8,259800.0,32.76,32.81,32.73,32.8,259800.0
2010-06-03 14:10:00,32.79,32.88,32.78,32.86,231200.0,32.79,32.88,32.78,32.86,231200.0
2010-06-03 14:20:00,32.85,32.9,32.78,32.78,188200.0,32.85,32.9,32.78,32.78,188200.0
2010-06-03 14:30:00,32.78,32.88,32.74,32.82,207300.0,32.78,32.88,32.74,32.82,207300.0
2010-06-03 14:40:00,32.82,32.87,32.77,32.78,177100.0,32.82,32.87,32.77,32.78,177100.0
2010-06-03 14:50:00,32.79,32.89,32.79,32.87,91400.0,32.79,32.89,32.79,32.87,91400.0
2010-06-03 15:00:00,32.87,32.91,32.82,32.86,89000.0,32.87,32.91,32.82,32.86,89000.0
2010-06-03 15:10:00,32.86,32.87,32.8,32.85,133000.0,32.86,32.87,32.8,32.85,133000.0
2010-06-03 15:20:00,32.85,32.93,32.81,32.91,318400.0,32.85,32.93,32.81,32.91,318400.0
2010-06-03 15:30:00,32.91,32.98,32.87,32.94,474600.0,32.91,32.98,32.87,32.94,474600.0
2010-06-03 15:40:00,32.94,32.98,32.9,32.91,351900.0,32.94,32.98,32.9,32.91,351900.0
2010-06-03 15:50:00,32.91,32.93,32.86,32.91,621700.0,32.91,32.93,32.86,32.91,621700.0
2010-06-04 09:30:00,32.15,32.16,31.69,32.14,431800.0,32.15,32.16,31.69,32.14,431800.0
2010-06-04 09:40:00,32.14,32.21,32.07,32.15,492100.0,32.14,32.21,32.07,32.15,492100.0
2010-06-04 09:50:00,32.15,32.36,32.08,32.27,304000.0,32.15,32.36,32.08,32.27,304000.0
2010-06-04 10:00:00,32.26,32.31,32.19,32.3,202700.0,32.26,32.31,32.19,32.3,202700.0
2010-06-04 10:10:00,32.31,32.46,32.28,32.45,260000.0,32.31,32.46,32.28,32.45,260000.0
2010-06-04 10:20:00,32.46,32.47,32.27,32.36,340700.0,32.46,32.47,32.27,32.36,340700.0
2010-06-04 10:30:00,32.36,32.43,32.31,32.42,221300.0,32.36,32.43,32.31,32.42,221300.0
2010-06-04 10:40:00,32.42,32.46,32.39,32.41,161600.0,32.42,32.46,32.39,32.41,161600.0
2010-06-04 10:50:00,32.42,32.43,32.37,32.39,182700.0,32.42,32.43,32.37,32.39,182700.0
2010-06-04 11:00:00,32.4,32.4,32.28,32.37,128000.0,32.4,32.4,32.28,32.37,128000.0
2010-06-04 11:10:00,32.37,32.38,32.16,32.16,129400.0,32.37,32.38,32.16,32.16,129400.0
2010-06-04 11:20:00,32.15,32.19,32.12,32.17,127700.0,32.15,32.19,32.12,32.17,127700.0
2010-06-04 11:30:00,32.18,32.29,32.14,32.29,175500.0,32.18,32.29,32.14,32.29,175500.0
2010-06-04 11:40:00,32.28,32.42,32.28,32.42,105400.0,32.28,32.42,32.28,32.42,105400.0
2010-06-04 11:50:00,32.42,32.44,32.34,32.35,98800.0,32.42,32.44,32.34,32.35,98800.0
2010-06-04 12:00:00,32.34,32.34,32.08,32.12,159000.0,32.34,32.34,32.08,32.12,159000.0
2010-06-04 12:10:00,32.13,32.24,32.13,32.2,100800.0,32.13,32.24,32.13,32.2,100800.0
2010-06-04 12:20:00,32.2,32.25,32.19,32.19,82900.0,32.2,32.25,32.19,32.19,82900.0
2010-06-04 12:30:00,32.19,32.23,32.16,32.17,100800.0,32.19,32.23,32.16,32.17,100800.0
2010-06-04 12:40:00,32.17,32.21,32.08,32.21,94600.0,32.17,32.21,32.08,32.21,94600.0
2010-06-04 12:50:00,32.22,32.26,32.16,32.22,76300.0,32.22,32.26,32.16,32.22,76300.0
2010-06-04 13:00:00,32.22,32.24,32.11,32.14,48500.0,32.22,32.24,32.11,32.14,48500.0
2010-06-04 13:10:00,32.15,32.16,32.06,32.08,163900.0,32.15,32.16,32.06,32.08,163900.0
2010-06-04 13:20:00,32.08,32.08,32.0,32.05,117100.0,32.08,32.08,32.0,32.05,117100.0
2010-06-04 13:30:00,32.05,32.06,31.94,31.96,109700.0,32.05,32.06,31.94,31.96,109700.0
2010-06-04 13:40:00,31.95,32.01,31.92,31.96,112800.0,31.95,32.01,31.92,31.96,112800.0
2010-06-04 13:50:00,31.96,31.97,31.88,31.92,126100.0,31.96,31.97,31.88,31.92,126100.0
2010-06-04 14:00:00,31.92,32.01,31.85,31.86,158000.0,31.92,32.01,31.85,31.86,158000.0
2010-06-04 14:10:00,31.86,31.96,31.85,31.92,284200.0,31.86,31.96,31.85,31.92,284200.0
2010-06-04 14:20:00,31.92,32.02,31.88,31.91,122000.0,31.92,32.02,31.88,31.91,122000.0
2010-06-04 14:30:00,31.9,31.93,31.83,31.86,108100.0,31.9,31.93,31.83,31.86,108100.0
2010-06-04 14:40:00,31.85,31.89,31.72,31.72,160100.0,31.85,31.89,31.72,31.72,160100.0
2010-06-04 14:50:00,31.73,31.76,31.61,31.62,278000.0,31.73,31.76,31.61,31.62,278000.0
2010-06-04 15:00:00,31.62,31.79,31.62,31.78,222400.0,31.62,31.79,31.62,31.78,222400.0
2010-06-04 15:10:00,31.79,31.81,31.68,31.75,191000.0,31.79,31.81,31.68,31.75,191000.0
2010-06-04 15:20:00,31.75,31.78,31.63,31.63,207000.0,31.75,31.78,31.63,31.63,207000.0
2010-06-04 15:30:00,31.64,31.71,31.61,31.68,283700.0,31.64,31.71,31.61,31.68,283700.0
2010-06-04 15:40:00,31.68,31.7,31.49,31.67,440200.0,31.68,31.7,31.49,31.67,440200.0
2010-06-04 15:50:00,31.67,31.68,31.49,31.61,777900.0,31.67,31.68,31.49,31.61,777900.0
2010-06-07 09:30:00,31.7,31.71,31.28,31.46,299300.0,31.7,31.71,31.28,31.46,299300.0
2010-06-07 09:40:00,31.46,31.5,31.33,31.49,199600.0,31.46,31.5,31.33,31.49,199600.0
2010-06-07 09:50:00,31.48,31.66,31.45,31.57,188800.0,31.48,31.66,31.45,31.57,188800.0
2010-06-07 10:00:00,31.56,31.65,31.52,31.64,156000.0,31.56,31.65,31.52,31.64,156000.0
2010-06-07 10:10:00,31.64,31.74,31.62,31.64,159600.0,31.64,31.74,31.62,31.64,159600.0
2010-06-07 10:20:00,31.64,31.7,31.59,31.62,110200.0,31.64,31.7,31.59,31.62,110200.0
2010-06-07 10:30:00,31.61,31.62,31.48,31.48,112100.0,31.61,31.62,31.48,31.48,112100.0
2010-06-07 10:40:00,31.48,31.55,31.39,31.42,90400.0,31.48,31.55,31.39,31.42,90400.0
2010-06-07 10:50:00,31.42,31.45,31.13,31.18,147600.0,31.42,31.45,31.13,31.18,147600.0
2010-06-07 11:00:00,31.18,31.37,31.17,31.31,294400.0,31.18,31.37,31.17,31.31,294400.0
2010-06-07 11:10:00,31.31,31.35,31.15,31.15,150900.0,31.31,31.35,31.15,31.15,150900.0
2010-06-07 11:20:00,31.16,31.27,31.15,31.24,106300.0,31.16,31.27,31.15,31.24,106300.0
2010-06-07 11:30:00,31.24,31.35,31.18,31.34,120200.0,31.24,31.35,31.18,31.34,120200.0
2010-06-07 11:40:00,31.33,31.35,31.23,31.23,169700.0,31.33,31.35,31.23,31.23,169700.0
2010-06-07 11:50:00,31.24,31.29,31.21,31.25,143200.0,31.24,31.29,31.21,31.25,143200.0
2010-06-07 12:00:00,31.24,31.33,31.19,31.28,148300.0,31.24,31.33,31.19,31.28,148300.0
2010-06-07 12:10:00,31.28,31.3,31.25,31.28,117800.0,31.28,31.3,31.25,31.28,117800.0
2010-06-07 12:20:00,31.28,31.34,31.28,31.28,68000.0,31.28,31.34,31.28,31.28,68000.0
2010-06-07 12:30:00,31.28,31.32,31.27,31.3,81300.0,31.28,31.32,31.27,31.3,81300.0
2010-06-07 12:40:00,31.29,31.36,31.29,31.34,106000.0,31.29,31.36,31.29,31.34,106000.0
2010-06-07 12:50:00,31.35,31.44,31.35,31.43,124600.0,31.35,31.44,31.35,31.43,124600.0
2010-06-07 13:00:00,31.44,31.44,31.34,31.4,114400.0,31.44,31.44,31.34,31.4,114400.0
2010-06-07 13:10:00,31.39,31.46,31.38,31.46,222400.0,31.39,31.46,31.38,31.46,222400.0
2010-06-07 13:20:00,31.46,31.5,31.43,31.49,118100.0,31.46,31.5,31.43,31.49,118100.0
2010-06-07 13:30:00,31.49,31.53,31.44,31.45,129000.0,31.49,31.53,31.44,31.45,129000.0
2010-06-07 13:40:00,31.44,31.46,31.33,31.37,142000.0,31.44,31.46,31.33,31.37,142000.0
2010-06-07 13:50:00,31.37,31.4,31.33,31.39,121300.0,31.37,31.4,31.33,31.39,121300.0
2010-06-07 14:00:00,31.39,31.42,31.36,31.38,119600.0,31.39,31.42,31.36,31.38,119600.0
2010-06-07 14:10:00,31.39,31.41,31.3,31.31,143100.0,31.39,31.41,31.3,31.31,143100.0
2010-06-07 14:20:00,31.31,31.37,31.25,31.35,194900.0,31.31,31.37,31.25,31.35,194900.0
2010-06-07 14:30:00,31.36,31.39,31.29,31.33,351300.0,31.36,31.39,31.29,31.33,351300.0
2010-06-07 14:40:00,31.34,31.34,31.17,31.2,385800.0,31.34,31.34,31.17,31.2,385800.0
2010-06-07 14:50:00,31.2,31.24,31.18,31.2,231000.0,31.2,31.24,31.18,31.2,231000.0
2010-06-07 15:00:00,31.19,31.3,31.19,31.24,267800.0,31.19,31.3,31.19,31.24,267800.0
2010-06-07 15:10:00,31.24,31.26,31.1,31.11,367800.0,31.24,31.26,31.1,31.11,367800.0
2010-06-07 15:20:00,31.12,31.12,30.96,30.96,413600.0,31.12,31.12,30.96,30.96,413600.0
2010-06-07 15:30:00,30.97,31.11,30.94,31.09,405300.0,30.97,31.11,30.94,31.09,405300.0
2010-06-07 15:40:00,31.09,31.12,31.0,31.05,350500.0,31.09,31.12,31.0,31.05,350500.0
2010-06-07 15:50:00,31.05,31.1,31.04,31.05,406300.0,31.05,31.1,31.04,31.05,406300.0
2010-06-08 09:30:00,31.15,31.26,30.91,31.11,161400.0,31.15,31.26,30.91,31.11,161400.0
2010-06-08 09:40:00,31.12,31.19,30.96,31.03,188200.0,31.12,31.19,30.96,31.03,188200.0
2010-06-08 09:50:00,31.02,31.04,30.69,30.78,196800.0,31.02,31.04,30.69,30.78,196800.0
2010-06-08 10:00:00,30.76,30.98,30.76,30.98,111300.0,30.76,30.98,30.76,30.98,111300.0
2010-06-08 10:10:00,30.99,31.05,30.9,30.92,305800.0,30.99,31.05,30.9,30.92,305800.0
2010-06-08 10:20:00,30.92,31.04,30.9,31.04,257100.0,30.92,31.04,30.9,31.04,257100.0
2010-06-08 10:30:00,31.04,31.08,30.97,30.97,209900.0,31.04,31.08,30.97,30.97,209900.0
2010-06-08 10:40:00,30.96,30.96,30.79,30.89,277400.0,30.96,30.96,30.79,30.89,277400.0
2010-06-08 10:50:00,30.89,30.93,30.79,30.9,167600.0,30.89,30.93,30.79,30.9,167600.0
2010-06-08 11:00:00,30.9,30.93,30.71,30.8,228500.0,30.9,30.93,30.71,30.8,228500.0
2010-06-08 11:10:00,30.8,30.85,30.7,30.82,323200.0,30.8,30.85,30.7,30.82,323200.0
2010-06-08 11:20:00,30.82,31.03,30.81,30.92,222700.0,30.82,31.03,30.81,30.92,222700.0
2010-06-08 11:30:00,30.92,31.04,30.91,30.98,170500.0,30.92,31.04,30.91,30.98,170500.0
2010-06-08 11:40:00,30.97,31.0,30.85,30.99,122000.0,30.97,31.0,30.85,30.99,122000.0
2010-06-08 11:50:00,30.99,31.07,30.98,30.98,149300.0,30.99,31.07,30.98,30.98,149300.0
2010-06-08 12:00:00,30.99,31.05,30.93,30.96,117600.0,30.99,31.05,30.93,30.96,117600.0
2010-06-08 12:10:00,30.96,30.97,30.91,30.96,148200.0,30.96,30.97,30.91,30.96,148200.0
2010-06-08 12:20:00,30.96,31.0,30.94,30.98,101700.0,30.96,31.0,30.94,30.98,101700.0
2010-06-08 12:30:00,30.98,31.06,30.98,31.05,92300.0,30.98,31.06,30.98,31.05,92300.0
2010-06-08 12:40:00,31.05,31.13,31.0,31.04,149400.0,31.05,31.13,31.0,31.04,149400.0
2010-06-08 12:50:00,31.03,31.09,31.01,31.05,139700.0,31.03,31.09,31.01,31.05,139700.0
2010-06-08 13:00:00,31.04,31.09,30.91,30.93,141900.0,31.04,31.09,30.91,30.93,141900.0
2010-06-08 13:10:00,30.92,30.94,30.84,30.86,177600.0,30.92,30.94,30.84,30.86,177600.0
2010-06-08 13:20:00,30.85,30.87,30.8,30.82,155300.0,30.85,30.87,30.8,30.82,155300.0
2010-06-08 13:30:00,30.82,30.83,30.71,30.75,203500.0,30.82,30.83,30.71,30.75,203500.0
2010-06-08 13:40:00,30.76,30.81,30.7,30.7,85900.0,30.76,30.81,30.7,30.7,85900.0
2010-06-08 13:50:00,30.7,30.73,30.6,30.73,139600.0,30.7,30.73,30.6,30.73,139600.0
2010-06-08 14:00:00,30.73,30.79,30.69,30.7,121700.0,30.73,30.79,30.69,30.7,121700.0
2010-06-08 14:10:00,30.7,30.82,30.65,30.82,119200.0,30.7,30.82,30.65,30.82,119200.0
2010-06-08 14:20:00,30.83,30.94,30.8,30.87,144100.0,30.83,30.94,30.8,30.87,144100.0
2010-06-08 14:30:00,30.86,30.97,30.86,30.92,112500.0,30.86,30.97,30.86,30.92,112500.0
2010-06-08 14:40:00,30.92,31.0,30.9,30.91,120900.0,30.92,31.0,30.9,30.91,120900.0
2010-06-08 14:50:00,30.92,30.92,30.81,30.82,112500.0,30.92,30.92,30.81,30.82,112500.0
2010-06-08 15:00:00,30.83,30.9,30.78,30.87,132700.0,30.83,30.9,30.78,30.87,132700.0
2010-06-08 15:10:00,30.87,30.88,30.7,30.73,174800.0,30.87,30.88,30.7,30.73,174800.0
2010-06-08 15:20:00,30.73,30.93,30.73,30.93,163000.0,30.73,30.93,30.73,30.93,163000.0
2010-06-08 15:30:00,30.93,31.04,30.91,31.03,324200.0,30.93,31.04,30.91,31.03,324200.0
2010-06-08 15:40:00,31.03,31.08,30.99,31.02,386100.0,31.03,31.08,30.99,31.02,386100.0
2010-06-08 15:50:00,31.02,31.1,30.95,31.01,723300.0,31.02,31.1,30.95,31.01,723300.0
2010-06-09 09:30:00,31.14,31.24,30.96,31.0,256100.0,31.14,31.24,30.96,31.0,256100.0
2010-06-09 09:40:00,31.0,31.12,30.99,31.03,207500.0,31.0,31.12,30.99,31.03,207500.0
2010-06-09 09:50:00,31.03,31.22,31.02,31.16,157800.0,31.03,31.22,31.02,31.16,157800.0
2010-06-09 10:00:00,31.15,31.19,31.04,31.05,165700.0,31.15,31.19,31.04,31.05,165700.0
2010-06-09 10:10:00,31.05,31.12,31.04,31.1,197400.0,31.05,31.12,31.04,31.1,197400.0
2010-06-09 10:20:00,31.1,31.19,31.1,31.15,64800.0,31.1,31.19,31.1,31.15,64800.0
2010-06-09 10:30:00,31.15,31.18,30.99,31.01,121100.0,31.15,31.18,30.99,31.01,121100.0
2010-06-09 10:40:00,31.0,31.23,30.99,31.22,140600.0,31.0,31.23,30.99,31.22,140600.0
2010-06-09 10:50:00,31.23,31.29,31.17,31.2,133800.0,31.23,31.29,31.17,31.2,133800.0
2010-06-09 11:00:00,31.21,31.39,31.16,31.35,121700.0,31.21,31.39,31.16,31.35,121700.0
2010-06-09 11:10:00,31.36,31.39,31.3,31.33,55400.0,31.36,31.39,31.3,31.33,55400.0
2010-06-09 11:20:00,31.33,31.52,31.33,31.49,109700.0,31.33,31.52,31.33,31.49,109700.0
2010-06-09 11:30:00,31.49,31.51,31.42,31.43,55400.0,31.49,31.51,31.42,31.43,55400.0
2010-06-09 11:40:00,31.43,31.45,31.3,31.34,103700.0,31.43,31.45,31.3,31.34,103700.0
2010-06-09 11:50:00,31.34,31.37,31.33,31.35,101800.0,31.34,31.37,31.33,31.35,101800.0
2010-06-09 12:00:00,31.35,31.36,31.32,31.33,44600.0,31.35,31.36,31.32,31.33,44600.0
2010-06-09 12:10:00,31.34,31.36,31.33,31.35,38200.0,31.34,31.36,31.33,31.35,38200.0
2010-06-09 12:20:00,31.36,31.37,31.31,31.31,73600.0,31.36,31.37,31.31,31.31,73600.0
2010-06-09 12:30:00,31.32,31.32,31.22,31.26,67000.0,31.32,31.32,31.22,31.26,67000.0
2010-06-09 12:40:00,31.26,31.29,31.24,31.29,42800.0,31.26,31.29,31.24,31.29,42800.0
2010-06-09 12:50:00,31.29,31.31,31.23,31.24,55600.0,31.29,31.31,31.23,31.24,55600.0
2010-06-09 13:00:00,31.24,31.25,31.2,31.22,162900.0,31.24,31.25,31.2,31.22,162900.0
2010-06-09 13:10:00,31.22,31.34,31.22,31.33,143400.0,31.22,31.34,31.22,31.33,143400.0
2010-06-09 13:20:00,31.34,31.36,31.27,31.28,61300.0,31.34,31.36,31.27,31.28,61300.0
2010-06-09 13:30:00,31.28,31.3,31.19,31.19,91800.0,31.28,31.3,31.19,31.19,91800.0
2010-06-09 13:40:00,31.18,31.22,31.17,31.18,144000.0,31.18,31.22,31.17,31.18,144000.0
2010-06-09 13:50:00,31.18,31.23,31.12,31.17,108400.0,31.18,31.23,31.12,31.17,108400.0
2010-06-09 14:00:00,31.17,31.2,31.02,31.06,169400.0,31.17,31.2,31.02,31.06,169400.0
2010-06-09 14:10:00,31.05,31.18,31.04,31.15,72600.0,31.05,31.18,31.04,31.15,72600.0
2010-06-09 14:20:00,31.15,31.22,31.1,31.22,91300.0,31.15,31.22,31.1,31.22,91300.0
2010-06-09 14:30:00,31.21,31.25,31.18,31.21,103700.0,31.21,31.25,31.18,31.21,103700.0
2010-06-09 14:40:00,31.21,31.22,31.07,31.1,76200.0,31.21,31.22,31.07,31.1,76200.0
2010-06-09 14:50:00,31.1,31.14,30.91,30.91,92900.0,31.1,31.14,30.91,30.91,92900.0
2010-06-09 15:00:00,30.91,31.01,30.88,31.0,87100.0,30.91,31.01,30.88,31.0,87100.0
2010-06-09 15:10:00,30.99,30.99,30.75,30.75,227300.0,30.99,30.99,30.75,30.75,227300.0
2010-06-09 15:20:00,30.75,30.91,30.71,30.89,261200.0,30.75,30.91,30.71,30.89,261200.0
2010-06-09 15:30:00,30.89,30.9,30.7,30.75,260000.0,30.89,30.9,30.7,30.75,260000.0
2010-06-09 15:40:00,30.75,30.8,30.69,30.73,303000.0,30.75,30.8,30.69,30.73,303000.0
2010-06-09 15:50:00,30.72,30.78,30.63,30.73,611600.0,30.72,30.78,30.63,30.73,611600.0
2010-06-10 09:30:00,31.34,31.54,30.83,31.4,388600.0,31.34,31.54,30.83,31.4,388600.0
2010-06-10 09:40:00,31.4,31.44,31.31,31.39,312300.0,31.4,31.44,31.31,31.39,312300.0
2010-06-10 09:50:00,31.4,31.64,31.38,31.55,275100.0,31.4,31.64,31.38,31.55,275100.0
2010-06-10 10:00:00,31.55,31.76,31.48,31.48,329400.0,31.55,31.76,31.48,31.48,329400.0
2010-06-10 10:10:00,31.48,31.49,31.33,31.35,221300.0,31.48,31.49,31.33,31.35,221300.0
2010-06-10 10:20:00,31.34,31.42,31.29,31.41,149900.0,31.34,31.42,31.29,31.41,149900.0
2010-06-10 10:30:00,31.41,31.45,31.35,31.38,113000.0,31.41,31.45,31.35,31.38,113000.0
2010-06-10 10:40:00,31.36,31.43,31.34,31.39,96700.0,31.36,31.43,31.34,31.39,96700.0
2010-06-10 10:50:00,31.39,31.42,31.34,31.36,83200.0,31.39,31.42,31.34,31.36,83200.0
2010-06-10 11:00:00,31.36,31.43,31.34,31.36,129400.0,31.36,31.43,31.34,31.36,129400.0
2010-06-10 11:10:00,31.35,31.41,31.32,31.33,71900.0,31.35,31.41,31.32,31.33,71900.0
2010-06-10 11:20:00,31.33,31.38,31.28,31.29,115300.0,31.33,31.38,31.28,31.29,115300.0
2010-06-10 11:30:00,31.28,31.34,31.25,31.3,109400.0,31.28,31.34,31.25,31.3,109400.0
2010-06-10 11:40:00,31.3,31.3,31.17,31.21,100300.0,31.3,31.3,31.17,31.21,100300.0
2010-06-10 11:50:00,31.21,31.31,31.19,31.31,91700.0,31.21,31.31,31.19,31.31,91700.0
2010-06-10 12:00:00,31.31,31.33,31.18,31.22,101600.0,31.31,31.33,31.18,31.22,101600.0
2010-06-10 12:10:00,31.22,31.32,31.18,31.27,77300.0,31.22,31.32,31.18,31.27,77300.0
2010-06-10 12:20:00,31.27,31.32,31.26,31.29,74100.0,31.27,31.32,31.26,31.29,74100.0
2010-06-10 12:30:00,31.29,31.36,31.22,31.24,52600.0,31.29,31.36,31.22,31.24,52600.0
2010-06-10 12:40:00,31.25,31.25,31.09,31.17,102600.0,31.25,31.25,31.09,31.17,102600.0
2010-06-10 12:50:00,31.17,31.24,31.15,31.21,55200.0,31.17,31.24,31.15,31.21,55200.0
2010-06-10 13:00:00,31.21,31.23,31.14,31.16,69800.0,31.21,31.23,31.14,31.16,69800.0
2010-06-10 13:10:00,31.16,31.24,31.14,31.19,136600.0,31.16,31.24,31.14,31.19,136600.0
2010-06-10 13:20:00,31.18,31.32,31.18,31.28,100700.0,31.18,31.32,31.18,31.28,100700.0
2010-06-10 13:30:00,31.29,31.4,31.28,31.37,104000.0,31.29,31.4,31.28,31.37,104000.0
2010-06-10 13:40:00,31.36,31.43,31.33,31.42,87500.0,31.36,31.43,31.33,31.42,87500.0
2010-06-10 13:50:00,31.42,31.43,31.36,31.39,49900.0,31.42,31.43,31.36,31.39,49900.0
2010-06-10 14:00:00,31.39,31.4,31.27,31.27,35100.0,31.39,31.4,31.27,31.27,35100.0
2010-06-10 14:10:00,31.28,31.39,31.27,31.37,59400.0,31.28,31.39,31.27,31.37,59400.0
2010-06-10 14:20:00,31.38,31.47,31.36,31.44,85800.0,31.38,31.47,31.36,31.44,85800.0
2010-06-10 14:30:00,31.44,31.52,31.44,31.49,70700.0,31.44,31.52,31.44,31.49,70700.0
2010-06-10 14:40:00,31.49,31.62,31.49,31.6,105500.0,31.49,31.62,31.49,31.6,105500.0
2010-06-10 14:50:00,31.6,31.61,31.53,31.53,48800.0,31.6,31.61,31.53,31.53,48800.0
2010-06-10 15:00:00,31.54,31.61,31.5,31.57,159900.0,31.54,31.61,31.5,31.57,159900.0
2010-06-10 15:10:00,31.57,31.64,31.52,31.63,122800.0,31.57,31.64,31.52,31.63,122800.0
2010-06-10 15:20:00,31.64,31.69,31.61,31.65,121900.0,31.64,31.69,31.61,31.65,121900.0
2010-06-10 15:30:00,31.64,31.68,31.58,31.59,153600.0,31.64,31.68,31.58,31.59,153600.0
2010-06-10 15:40:00,31.59,31.64,31.57,31.59,192400.0,31.59,31.64,31.57,31.59,192400.0
2010-06-10 15:50:00,31.59,31.74,31.59,31.71,453300.0,31.59,31.74,31.59,31.71,453300.0
2010-06-11 09:30:00,31.21,31.48,31.16,31.34,208700.0,31.21,31.48,31.16,31.34,208700.0
2010-06-11 09:40:00,31.34,31.48,31.34,31.41,182600.0,31.34,31.48,31.34,31.41,182600.0
2010-06-11 09:50:00,31.42,31.58,31.39,31.55,138300.0,31.42,31.58,31.39,31.55,138300.0
2010-06-11 10:00:00,31.55,31.69,31.48,31.63,182000.0,31.55,31.69,31.48,31.63,182000.0
2010-06-11 10:10:00,31.62,31.72,31.6,31.63,140000.0,31.62,31.72,31.6,31.63,140000.0
2010-06-11 10:20:00,31.62,31.77,31.59,31.64,131900.0,31.62,31.77,31.59,31.64,131900.0
2010-06-11 10:30:00,31.64,31.7,31.55,31.56,136700.0,31.64,31.7,31.55,31.56,136700.0
2010-06-11 10:40:00,31.56,31.64,31.55,31.64,100600.0,31.56,31.64,31.55,31.64,100600.0
2010-06-11 10:50:00,31.64,31.64,31.49,31.49,55300.0,31.64,31.64,31.49,31.49,55300.0
2010-06-11 11:00:00,31.49,31.5,31.33,31.37,138500.0,31.49,31.5,31.33,31.37,138500.0
2010-06-11 11:10:00,31.37,31.37,31.25,31.34,103300.0,31.37,31.37,31.25,31.34,103300.0
2010-06-11 11:20:00,31.34,31.42,31.32,31.39,85700.0,31.34,31.42,31.32,31.39,85700.0
2010-06-11 11:30:00,31.39,31.52,31.39,31.44,61600.0,31.39,31.52,31.39,31.44,61600.0
2010-06-11 11:40:00,31.44,31.48,31.36,31.47,61500.0,31.44,31.48,31.36,31.47,61500.0
2010-06-11 11:50:00,31.48,31.55,31.47,31.47,178300.0,31.48,31.55,31.47,31.47,178300.0
2010-06-11 12:00:00,31.47,31.48,31.4,31.48,146200.0,31.47,31.48,31.4,31.48,146200.0
2010-06-11 12:10:00,31.48,31.49,31.43,31.46,97300.0,31.48,31.49,31.43,31.46,97300.0
2010-06-11 12:20:00,31.45,31.49,31.4,31.48,62700.0,31.45,31.49,31.4,31.48,62700.0
2010-06-11 12:30:00,31.48,31.49,31.43,31.45,78000.0,31.48,31.49,31.43,31.45,78000.0
2010-06-11 12:40:00,31.44,31.51,31.44,31.48,106100.0,31.44,31.51,31.44,31.48,106100.0
2010-06-11 12:50:00,31.47,31.49,31.43,31.47,103800.0,31.47,31.49,31.43,31.47,103800.0
2010-06-11 13:00:00,31.47,31.51,31.47,31.5,168500.0,31.47,31.51,31.47,31.5,168500.0
2010-06-11 13:10:00,31.5,31.55,31.48,31.49,140100.0,31.5,31.55,31.48,31.49,140100.0
2010-06-11 13:20:00,31.49,31.59,31.45,31.59,173100.0,31.49,31.59,31.45,31.59,173100.0
2010-06-11 13:30:00,31.59,31.63,31.57,31.62,221400.0,31.59,31.63,31.57,31.62,221400.0
2010-06-11 13:40:00,31.62,31.63,31.49,31.5,219300.0,31.62,31.63,31.49,31.5,219300.0
2010-06-11 13:50:00,31.5,31.53,31.47,31.49,295500.0,31.5,31.53,31.47,31.49,295500.0
2010-06-11 14:00:00,31.49,31.64,31.48,31.6,189300.0,31.49,31.64,31.48,31.6,189300.0
2010-06-11 14:10:00,31.6,31.61,31.52,31.53,157700.0,31.6,31.61,31.52,31.53,157700.0
2010-06-11 14:20:00,31.53,31.6,31.53,31.58,148500.0,31.53,31.6,31.53,31.58,148500.0
2010-06-11 14:30:00,31.58,31.63,31.57,31.58,123700.0,31.58,31.63,31.57,31.58,123700.0
2010-06-11 14:40:00,31.57,31.7,31.56,31.65,119800.0,31.57,31.7,31.56,31.65,119800.0
2010-06-11 14:50:00,31.65,31.66,31.58,31.61,75400.0,31.65,31.66,31.58,31.61,75400.0
2010-06-11 15:00:00,31.61,31.66,31.59,31.62,128800.0,31.61,31.66,31.59,31.62,128800.0
2010-06-11 15:10:00,31.62,31.69,31.58,31.66,122400.0,31.62,31.69,31.58,31.66,122400.0
2010-06-11 15:20:00,31.66,31.7,31.64,31.65,220600.0,31.66,31.7,31.64,31.65,220600.0
2010-06-11 15:30:00,31.65,31.76,31.64,31.74,335000.0,31.65,31.76,31.64,31.74,335000.0
2010-06-11 15:40:00,31.75,31.84,31.74,31.81,517400.0,31.75,31.84,31.74,31.81,517400.0
2010-06-11 15:50:00,31.81,31.81,31.71,31.73,594700.0,31.81,31.81,31.71,31.73,594700.0
2010-06-14 09:30:00,32.0,32.25,31.74,32.06,211900.0,32.0,32.25,31.74,32.06,211900.0
2010-06-14 09:40:00,32.05,32.31,32.04,32.3,239400.0,32.05,32.31,32.04,32.3,239400.0
2010-06-14 09:50:00,32.31,32.32,32.14,32.2,133600.0,32.31,32.32,32.14,32.2,133600.0
2010-06-14 10:00:00,32.2,32.31,32.17,32.2,162600.0,32.2,32.31,32.17,32.2,162600.0
2010-06-14 10:10:00,32.2,32.32,32.2,32.32,169800.0,32.2,32.32,32.2,32.32,169800.0
2010-06-14 10:20:00,32.32,32.38,32.3,32.37,159600.0,32.32,32.38,32.3,32.37,159600.0
2010-06-14 10:30:00,32.38,32.38,32.31,32.35,179400.0,32.38,32.38,32.31,32.35,179400.0
2010-06-14 10:40:00,32.35,32.38,32.28,32.3,188900.0,32.35,32.38,32.28,32.3,188900.0
2010-06-14 10:50:00,32.31,32.38,32.28,32.33,186800.0,32.31,32.38,32.28,32.33,186800.0
2010-06-14 11:00:00,32.32,32.32,32.27,32.3,87100.0,32.32,32.32,32.27,32.3,87100.0
2010-06-14 11:10:00,32.3,32.31,32.25,32.29,89900.0,32.3,32.31,32.25,32.29,89900.0
2010-06-14 11:20:00,32.28,32.33,32.23,32.23,226400.0,32.28,32.33,32.23,32.23,226400.0
2010-06-14 11:30:00,32.23,32.28,32.2,32.21,120400.0,32.23,32.28,32.2,32.21,120400.0
2010-06-14 11:40:00,32.21,32.26,32.2,32.21,71000.0,32.21,32.26,32.2,32.21,71000.0
2010-06-14 11:50:00,32.22,32.25,32.12,32.13,97200.0,32.22,32.25,32.12,32.13,97200.0
2010-06-14 12:00:00,32.13,32.2,32.12,32.15,64000.0,32.13,32.2,32.12,32.15,64000.0
2010-06-14 12:10:00,32.16,32.19,32.13,32.13,53600.0,32.16,32.19,32.13,32.13,53600.0
2010-06-14 12:20:00,32.13,32.17,32.12,32.15,55500.0,32.13,32.17,32.12,32.15,55500.0
2010-06-14 12:30:00,32.15,32.17,32.07,32.07,85200.0,32.15,32.17,32.07,32.07,85200.0
2010-06-14 12:40:00,32.07,32.1,32.03,32.05,97700.0,32.07,32.1,32.03,32.05,97700.0
2010-06-14 12:50:00,32.05,32.05,31.97,31.98,54800.0,32.05,32.05,31.97,31.98,54800.0
2010-06-14 13:00:00,31.98,32.04,31.95,31.99,147900.0,31.98,32.04,31.95,31.99,147900.0
2010-06-14 13:10:00,31.97,32.0,31.9,31.98,95200.0,31.97,32.0,31.9,31.98,95200.0
2010-06-14 13:20:00,31.98,32.01,31.96,31.97,63500.0,31.98,32.01,31.96,31.97,63500.0
2010-06-14 13:30:00,31.97,32.06,31.96,32.05,37700.0,31.97,32.06,31.96,32.05,37700.0
2010-06-14 13:40:00,32.04,32.06,31.98,31.98,31800.0,32.04,32.06,31.98,31.98,31800.0
2010-06-14 13:50:00,31.97,31.99,31.82,31.82,71600.0,31.97,31.99,31.82,31.82,71600.0
2010-06-14 14:00:00,31.81,31.85,31.77,31.84,78400.0,31.81,31.85,31.77,31.84,78400.0
2010-06-14 14:10:00,31.84,31.87,31.73,31.77,76300.0,31.84,31.87,31.73,31.77,76300.0
2010-06-14 14:20:00,31.78,31.84,31.75,31.84,71100.0,31.78,31.84,31.75,31.84,71100.0
2010-06-14 14:30:00,31.84,31.84,31.75,31.77,80100.0,31.84,31.84,31.75,31.77,80100.0
2010-06-14 14:40:00,31.77,31.89,31.73,31.86,73300.0,31.77,31.89,31.73,31.86,73300.0
2010-06-14 14:50:00,31.87,31.91,31.85,31.89,67700.0,31.87,31.91,31.85,31.89,67700.0
2010-06-14 15:00:00,31.88,31.93,31.81,31.89,109300.0,31.88,31.93,31.81,31.89,109300.0
2010-06-14 15:10:00,31.89,31.94,31.85,31.9,65700.0,31.89,31.94,31.85,31.9,65700.0
2010-06-14 15:20:00,31.9,31.91,31.78,31.8,100100.0,31.9,31.91,31.78,31.8,100100.0
2010-06-14 15:30:00,31.81,31.82,31.67,31.7,150700.0,31.81,31.82,31.67,31.7,150700.0
2010-06-14 15:40:00,31.7,31.77,31.67,31.75,151500.0,31.7,31.77,31.67,31.75,151500.0
2010-06-14 15:50:00,31.75,31.75,31.64,31.7,311100.0,31.75,31.75,31.64,31.7,311100.0
2010-06-15 09:30:00,31.89,32.19,31.78,32.04,238000.0,31.89,32.19,31.78,32.04,238000.0
2010-06-15 09:40:00,32.04,32.39,32.03,32.35,268900.0,32.04,32.39,32.03,32.35,268900.0
2010-06-15 09:50:00,32.35,32.62,32.35,32.61,235300.0,32.35,32.62,32.35,32.61,235300.0
2010-06-15 10:00:00,32.6,32.62,32.42,32.47,317800.0,32.6,32.62,32.42,32.47,317800.0
2010-06-15 10:10:00,32.47,32.48,32.37,32.41,196400.0,32.47,32.48,32.37,32.41,196400.0
2010-06-15 10:20:00,32.41,32.44,32.37,32.38,117600.0,32.41,32.44,32.37,32.38,117600.0
2010-06-15 10:30:00,32.38,32.42,32.31,32.32,138600.0,32.38,32.42,32.31,32.32,138600.0
2010-06-15 10:40:00,32.31,32.36,32.29,32.36,93200.0,32.31,32.36,32.29,32.36,93200.0
2010-06-15 10:50:00,32.35,32.35,32.27,32.29,71000.0,32.35,32.35,32.27,32.29,71000.0
2010-06-15 11:00:00,32.3,32.34,32.21,32.24,108100.0,32.3,32.34,32.21,32.24,108100.0
2010-06-15 11:10:00,32.23,32.24,32.17,32.2,123400.0,32.23,32.24,32.17,32.2,123400.0
2010-06-15 11:20:00,32.2,32.25,32.19,32.2,54500.0,32.2,32.25,32.19,32.2,54500.0
2010-06-15 11:30:00,32.2,32.21,32.14,32.16,174800.0,32.2,32.21,32.14,32.16,174800.0
2010-06-15 11:40:00,32.17,32.18,32.14,32.16,96100.0,32.17,32.18,32.14,32.16,96100.0
2010-06-15 11:50:00,32.16,32.28,32.16,32.23,79200.0,32.16,32.28,32.16,32.23,79200.0
2010-06-15 12:00:00,32.24,32.3,32.24,32.27,64500.0,32.24,32.3,32.24,32.27,64500.0
2010-06-15 12:10:00,32.27,32.33,32.27,32.29,89400.0,32.27,32.33,32.27,32.29,89400.0
2010-06-15 12:20:00,32.29,32.35,32.29,32.35,72400.0,32.29,32.35,32.29,32.35,72400.0
2010-06-15 12:30:00,32.34,32.36,32.27,32.28,44300.0,32.34,32.36,32.27,32.28,44300.0
2010-06-15 12:40:00,32.27,32.29,32.25,32.27,44500.0,32.27,32.29,32.25,32.27,44500.0
2010-06-15 12:50:00,32.27,32.29,32.25,32.29,81300.0,32.27,32.29,32.25,32.29,81300.0
2010-06-15 13:00:00,32.29,32.31,32.19,32.23,84700.0,32.29,32.31,32.19,32.23,84700.0
2010-06-15 13:10:00,32.22,32.4,32.22,32.39,88100.0,32.22,32.4,32.22,32.39,88100.0
2010-06-15 13:20:00,32.38,32.39,32.31,32.32,129900.0,32.38,32.39,32.31,32.32,129900.0
2010-06-15 13:30:00,32.32,32.4,32.32,32.39,89300.0,32.32,32.4,32.32,32.39,89300.0
2010-06-15 13:40:00,32.38,32.39,32.34,32.37,62300.0,32.38,32.39,32.34,32.37,62300.0
2010-06-15 13:50:00,32.38,32.41,32.36,32.39,85200.0,32.38,32.41,32.36,32.39,85200.0
2010-06-15 14:00:00,32.39,32.42,32.37,32.4,67800.0,32.39,32.42,32.37,32.4,67800.0
2010-06-15 14:10:00,32.39,32.43,32.38,32.42,63100.0,32.39,32.43,32.38,32.42,63100.0
2010-06-15 14:20:00,32.42,32.46,32.42,32.44,180300.0,32.42,32.46,32.42,32.44,180300.0
2010-06-15 14:30:00,32.44,32.48,32.43,32.45,83300.0,32.44,32.48,32.43,32.45,83300.0
2010-06-15 14:40:00,32.46,32.48,32.44,32.47,115200.0,32.46,32.48,32.44,32.47,115200.0
2010-06-15 14:50:00,32.47,32.5,32.41,32.41,216100.0,32.47,32.5,32.41,32.41,216100.0
2010-06-15 15:00:00,32.41,32.47,32.39,32.45,154100.0,32.41,32.47,32.39,32.45,154100.0
2010-06-15 15:10:00,32.45,32.48,32.41,32.46,138700.0,32.45,32.48,32.41,32.46,138700.0
2010-06-15 15:20:00,32.47,32.48,32.45,32.46,102500.0,32.47,32.48,32.45,32.46,102500.0
2010-06-15 15:30:00,32.47,32.5,32.42,32.5,295200.0,32.47,32.5,32.42,32.5,295200.0
2010-06-15 15:40:00,32.5,32.55,32.46,32.55,216100.0,32.5,32.55,32.46,32.55,216100.0
2010-06-15 15:50:00,32.54,32.59,32.51,32.51,535100.0,32.54,32.59,32.51,32.51,535100.0
2010-06-16 09:30:00,32.38,32.48,32.23,32.38,152200.0,32.38,32.48,32.23,32.38,152200.0
2010-06-16 09:40:00,32.37,32.49,32.36,32.47,125600.0,32.37,32.49,32.36,32.47,125600.0
2010-06-16 09:50:00,32.47,32.51,32.45,32.51,121200.0,32.47,32.51,32.45,32.51,121200.0
2010-06-16 10:00:00,32.51,32.54,32.4,32.4,59300.0,32.51,32.54,32.4,32.4,59300.0
2010-06-16 10:10:00,32.4,32.45,32.36,32.39,94300.0,32.4,32.45,32.36,32.39,94300.0
2010-06-16 10:20:00,32.39,32.39,32.23,32.29,85900.0,32.39,32.39,32.23,32.29,85900.0
2010-06-16 10:30:00,32.28,32.33,32.22,32.31,150800.0,32.28,32.33,32.22,32.31,150800.0
2010-06-16 10:40:00,32.31,32.35,32.26,32.26,79800.0,32.31,32.35,32.26,32.26,79800.0
2010-06-16 10:50:00,32.25,32.33,32.25,32.32,98000.0,32.25,32.33,32.25,32.32,98000.0
2010-06-16 11:00:00,32.33,32.47,32.28,32.43,123000.0,32.33,32.47,32.28,32.43,123000.0
2010-06-16 11:10:00,32.43,32.5,32.43,32.48,45200.0,32.43,32.5,32.43,32.48,45200.0
2010-06-16 11:20:00,32.48,32.53,32.45,32.45,65800.0,32.48,32.53,32.45,32.45,65800.0
2010-06-16 11:30:00,32.45,32.47,32.37,32.39,57800.0,32.45,32.47,32.37,32.39,57800.0
2010-06-16 11:40:00,32.39,32.42,32.31,32.34,125900.0,32.39,32.42,32.31,32.34,125900.0
2010-06-16 11:50:00,32.34,32.38,32.33,32.36,84200.0,32.34,32.38,32.33,32.36,84200.0
2010-06-16 12:00:00,32.38,32.53,32.38,32.5,133800.0,32.38,32.53,32.38,32.5,133800.0
2010-06-16 12:10:00,32.5,32.54,32.48,32.52,112700.0,32.5,32.54,32.48,32.52,112700.0
2010-06-16 12:20:00,32.52,32.55,32.49,32.52,73100.0,32.52,32.55,32.49,32.52,73100.0
2010-06-16 12:30:00,32.52,32.54,32.51,32.51,66600.0,32.52,32.54,32.51,32.51,66600.0
2010-06-16 12:40:00,32.51,32.52,32.43,32.45,213800.0,32.51,32.52,32.43,32.45,213800.0
2010-06-16 12:50:00,32.45,32.46,32.42,32.44,66400.0,32.45,32.46,32.42,32.44,66400.0
2010-06-16 13:00:00,32.45,32.49,32.42,32.46,56200.0,32.45,32.49,32.42,32.46,56200.0
2010-06-16 13:10:00,32.47,32.5,32.44,32.49,102700.0,32.47,32.5,32.44,32.49,102700.0
2010-06-16 13:20:00,32.49,32.56,32.49,32.52,65300.0,32.49,32.56,32.49,32.52,65300.0
2010-06-16 13:30:00,32.52,32.53,32.49,32.53,79700.0,32.52,32.53,32.49,32.53,79700.0
2010-06-16 13:40:00,32.52,32.54,32.49,32.53,47200.0,32.52,32.54,32.49,32.53,47200.0
2010-06-16 13:50:00,32.53,32.58,32.52,32.54,47700.0,32.53,32.58,32.52,32.54,47700.0
2010-06-16 14:00:00,32.54,32.59,32.52,32.55,89800.0,32.54,32.59,32.52,32.55,89800.0
2010-06-16 14:10:00,32.55,32.59,32.53,32.59,106300.0,32.55,32.59,32.53,32.59,106300.0
2010-06-16 14:20:00,32.58,32.59,32.51,32.54,100400.0,32.58,32.59,32.51,32.54,100400.0
2010-06-16 14:30:00,32.53,32.58,32.52,32.53,93100.0,32.53,32.58,32.52,32.53,93100.0
2010-06-16 14:40:00,32.53,32.55,32.47,32.53,105700.0,32.53,32.55,32.47,32.53,105700.0
2010-06-16 14:50:00,32.54,32.55,32.48,32.51,97400.0,32.54,32.55,32.48,32.51,97400.0
2010-06-16 15:00:00,32.51,32.51,32.43,32.45,102400.0,32.51,32.51,32.43,32.45,102400.0
2010-06-16 15:10:00,32.45,32.5,32.39,32.4,115100.0,32.45,32.5,32.39,32.4,115100.0
2010-06-16 15:20:00,32.39,32.41,32.32,32.33,137900.0,32.39,32.41,32.32,32.33,137900.0
2010-06-16 15:30:00,32.33,32.4,32.3,32.4,174800.0,32.33,32.4,32.3,32.4,174800.0
2010-06-16 15:40:00,32.4,32.43,32.35,32.42,158300.0,32.4,32.43,32.35,32.42,158300.0
2010-06-16 15:50:00,32.42,32.49,32.39,32.45,457900.0,32.42,32.49,32.39,32.45,457900.0
2010-06-17 09:30:00,32.62,32.94,32.6,32.77,194900.0,32.62,32.94,32.6,32.77,194900.0
2010-06-17 09:40:00,32.76,32.89,32.62,32.84,240800.0,32.76,32.89,32.62,32.84,240800.0
2010-06-17 09:50:00,32.84,32.94,32.72,32.94,169400.0,32.84,32.94,32.72,32.94,169400.0
2010-06-17 10:00:00,32.93,32.94,32.75,32.87,217400.0,32.93,32.94,32.75,32.87,217400.0
2010-06-17 10:10:00,32.86,32.87,32.78,32.83,333100.0,32.86,32.87,32.78,32.83,333100.0
2010-06-17 10:20:00,32.83,32.89,32.8,32.81,179700.0,32.83,32.89,32.8,32.81,179700.0
2010-06-17 10:30:00,32.81,32.87,32.78,32.83,216500.0,32.81,32.87,32.78,32.83,216500.0
2010-06-17 10:40:00,32.83,32.88,32.79,32.87,131600.0,32.83,32.88,32.79,32.87,131600.0
2010-06-17 10:50:00,32.86,32.89,32.82,32.83,113100.0,32.86,32.89,32.82,32.83,113100.0
2010-06-17 11:00:00,32.84,32.98,32.8,32.94,246000.0,32.84,32.98,32.8,32.94,246000.0
2010-06-17 11:10:00,32.94,33.02,32.93,32.99,121400.0,32.94,33.02,32.93,32.99,121400.0
2010-06-17 11:20:00,32.99,33.02,32.95,32.95,144600.0,32.99,33.02,32.95,32.95,144600.0
2010-06-17 11:30:00,32.95,33.09,32.94,33.03,204800.0,32.95,33.09,32.94,33.03,204800.0
2010-06-17 11:40:00,33.03,33.05,32.98,33.01,148600.0,33.03,33.05,32.98,33.01,148600.0
2010-06-17 11:50:00,33.02,33.15,33.02,33.11,196500.0,33.02,33.15,33.02,33.11,196500.0
2010-06-17 12:00:00,33.1,33.16,33.08,33.08,137100.0,33.1,33.16,33.08,33.08,137100.0
2010-06-17 12:10:00,33.08,33.1,33.02,33.03,91000.0,33.08,33.1,33.02,33.03,91000.0
2010-06-17 12:20:00,33.03,33.06,33.0,33.03,167400.0,33.03,33.06,33.0,33.03,167400.0
2010-06-17 12:30:00,33.02,33.06,33.01,33.06,88100.0,33.02,33.06,33.01,33.06,88100.0
2010-06-17 12:40:00,33.05,33.09,33.03,33.09,113100.0,33.05,33.09,33.03,33.09,113100.0
2010-06-17 12:50:00,33.08,33.13,33.08,33.12,106800.0,33.08,33.13,33.08,33.12,106800.0
2010-06-17 13:00:00,33.11,33.12,33.05,33.08,109600.0,33.11,33.12,33.05,33.08,109600.0
2010-06-17 13:10:00,33.08,33.14,33.07,33.11,71900.0,33.08,33.14,33.07,33.11,71900.0
2010-06-17 13:20:00,33.11,33.18,33.1,33.13,95500.0,33.11,33.18,33.1,33.13,95500.0
2010-06-17 13:30:00,33.14,33.14,33.08,33.11,148500.0,33.14,33.14,33.08,33.11,148500.0
2010-06-17 13:40:00,33.11,33.11,33.05,33.08,84500.0,33.11,33.11,33.05,33.08,84500.0
2010-06-17 13:50:00,33.08,33.22,33.06,33.18,214100.0,33.08,33.22,33.06,33.18,214100.0
2010-06-17 14:00:00,33.18,33.19,33.05,33.05,335700.0,33.18,33.19,33.05,33.05,335700.0
2010-06-17 14:10:00,33.05,33.15,33.03,33.08,169700.0,33.05,33.15,33.03,33.08,169700.0
2010-06-17 14:20:00,33.08,33.12,33.03,33.03,124200.0,33.08,33.12,33.03,33.03,124200.0
2010-06-17 14:30:00,33.04,33.12,33.02,33.11,95400.0,33.04,33.12,33.02,33.11,95400.0
2010-06-17 14:40:00,33.1,33.1,32.99,33.06,159900.0,33.1,33.1,32.99,33.06,159900.0
2010-06-17 14:50:00,33.06,33.06,33.02,33.04,109200.0,33.06,33.06,33.02,33.04,109200.0
2010-06-17 15:00:00,33.03,33.03,32.96,32.99,133000.0,33.03,33.03,32.96,32.99,133000.0
2010-06-17 15:10:00,33.0,33.06,32.92,32.97,199000.0,33.0,33.06,32.92,32.97,199000.0
2010-06-17 15:20:00,32.96,33.0,32.9,32.94,200900.0,32.96,33.0,32.9,32.94,200900.0
2010-06-17 15:30:00,32.94,33.1,32.94,33.08,279500.0,32.94,33.1,32.94,33.08,279500.0
2010-06-17 15:40:00,33.09,33.15,33.03,33.14,404400.0,33.09,33.15,33.03,33.14,404400.0
2010-06-17 15:50:00,33.15,33.21,33.12,33.13,501700.0,33.15,33.21,33.12,33.13,501700.0
2010-06-18 09:30:00,33.12,33.98,33.04,33.97,1868700.0,33.12,33.98,33.04,33.97,1868700.0
2010-06-18 09:40:00,33.96,34.0,33.49,33.53,528100.0,33.96,34.0,33.49,33.53,528100.0
2010-06-18 09:50:00,33.53,33.53,33.38,33.42,220400.0,33.53,33.53,33.38,33.42,220400.0
2010-06-18 10:00:00,33.43,33.58,33.43,33.51,257300.0,33.43,33.58,33.43,33.51,257300.0
2010-06-18 10:10:00,33.52,33.53,33.45,33.49,119200.0,33.52,33.53,33.45,33.49,119200.0
2010-06-18 10:20:00,33.49,33.53,33.4,33.49,261300.0,33.49,33.53,33.4,33.49,261300.0
2010-06-18 10:30:00,33.5,33.65,33.49,33.56,226600.0,33.5,33.65,33.49,33.56,226600.0
2010-06-18 10:40:00,33.57,33.6,33.54,33.57,173000.0,33.57,33.6,33.54,33.57,173000.0
2010-06-18 10:50:00,33.58,33.64,33.56,33.57,127700.0,33.58,33.64,33.56,33.57,127700.0
2010-06-18 11:00:00,33.57,33.6,33.55,33.56,85700.0,33.57,33.6,33.55,33.56,85700.0
2010-06-18 11:10:00,33.56,33.58,33.46,33.51,170900.0,33.56,33.58,33.46,33.51,170900.0
2010-06-18 11:20:00,33.51,33.51,33.45,33.5,117100.0,33.51,33.51,33.45,33.5,117100.0
2010-06-18 11:30:00,33.5,33.54,33.45,33.49,191600.0,33.5,33.54,33.45,33.49,191600.0
2010-06-18 11:40:00,33.49,33.5,33.46,33.49,133700.0,33.49,33.5,33.46,33.49,133700.0
2010-06-18 11:50:00,33.49,33.54,33.48,33.51,92100.0,33.49,33.54,33.48,33.51,92100.0
2010-06-18 12:00:00,33.51,33.54,33.41,33.47,188700.0,33.51,33.54,33.41,33.47,188700.0
2010-06-18 12:10:00,33.47,33.54,33.46,33.51,94100.0,33.47,33.54,33.46,33.51,94100.0
2010-06-18 12:20:00,33.51,33.51,33.45,33.49,178900.0,33.51,33.51,33.45,33.49,178900.0
2010-06-18 12:30:00,33.49,33.51,33.45,33.51,152000.0,33.49,33.51,33.45,33.51,152000.0
2010-06-18 12:40:00,33.51,33.54,33.48,33.52,103000.0,33.51,33.54,33.48,33.52,103000.0
2010-06-18 12:50:00,33.52,33.54,33.48,33.5,64600.0,33.52,33.54,33.48,33.5,64600.0
2010-06-18 13:00:00,33.5,33.56,33.48,33.51,80800.0,33.5,33.56,33.48,33.51,80800.0
2010-06-18 13:10:00,33.52,33.57,33.51,33.52,45500.0,33.52,33.57,33.51,33.52,45500.0
2010-06-18 13:20:00,33.51,33.53,33.48,33.48,73700.0,33.51,33.53,33.48,33.48,73700.0
2010-06-18 13:30:00,33.49,33.52,33.46,33.52,85700.0,33.49,33.52,33.46,33.52,85700.0
2010-06-18 13:40:00,33.52,33.54,33.45,33.49,88400.0,33.52,33.54,33.45,33.49,88400.0
2010-06-18 13:50:00,33.5,33.51,33.41,33.48,229800.0,33.5,33.51,33.41,33.48,229800.0
2010-06-18 14:00:00,33.47,33.5,33.44,33.45,87100.0,33.47,33.5,33.44,33.45,87100.0
2010-06-18 14:10:00,33.46,33.51,33.46,33.48,261000.0,33.46,33.51,33.46,33.48,261000.0
2010-06-18 14:20:00,33.48,33.5,33.45,33.5,78900.0,33.48,33.5,33.45,33.5,78900.0
2010-06-18 14:30:00,33.5,33.51,33.42,33.47,165100.0,33.5,33.51,33.42,33.47,165100.0
2010-06-18 14:40:00,33.47,33.48,33.44,33.45,244600.0,33.47,33.48,33.44,33.45,244600.0
2010-06-18 14:50:00,33.46,33.51,33.45,33.5,105200.0,33.46,33.51,33.45,33.5,105200.0
2010-06-18 15:00:00,33.5,33.5,33.43,33.46,227300.0,33.5,33.5,33.43,33.46,227300.0
2010-06-18 15:10:00,33.45,33.49,33.41,33.41,102400.0,33.45,33.49,33.41,33.41,102400.0
2010-06-18 15:20:00,33.42,33.44,33.38,33.43,117600.0,33.42,33.44,33.38,33.43,117600.0
2010-06-18 15:30:00,33.42,33.45,33.38,33.41,190300.0,33.42,33.45,33.38,33.41,190300.0
2010-06-18 15:40:00,33.4,33.5,33.4,33.48,209900.0,33.4,33.5,33.4,33.48,209900.0
2010-06-18 15:50:00,33.49,33.53,33.46,33.5,559700.0,33.49,33.53,33.46,33.5,559700.0
2010-06-21 09:30:00,33.77,33.96,33.66,33.67,201400.0,33.77,33.96,33.66,33.67,201400.0
2010-06-21 09:40:00,33.67,33.69,33.55,33.69,222300.0,33.67,33.69,33.55,33.69,222300.0
2010-06-21 09:50:00,33.69,33.79,33.69,33.77,167200.0,33.69,33.79,33.69,33.77,167200.0
2010-06-21 10:00:00,33.77,33.81,33.71,33.72,168200.0,33.77,33.81,33.71,33.72,168200.0
2010-06-21 10:10:00,33.71,33.8,33.69,33.69,133900.0,33.71,33.8,33.69,33.69,133900.0
2010-06-21 10:20:00,33.69,33.77,33.64,33.68,165700.0,33.69,33.77,33.64,33.68,165700.0
2010-06-21 10:30:00,33.68,33.72,33.63,33.69,156600.0,33.68,33.72,33.63,33.69,156600.0
2010-06-21 10:40:00,33.69,33.69,33.6,33.62,156300.0,33.69,33.69,33.6,33.62,156300.0
2010-06-21 10:50:00,33.61,33.61,33.49,33.54,216800.0,33.61,33.61,33.49,33.54,216800.0
2010-06-21 11:00:00,33.54,33.6,33.5,33.57,91500.0,33.54,33.6,33.5,33.57,91500.0
2010-06-21 11:10:00,33.57,33.67,33.53,33.64,92200.0,33.57,33.67,33.53,33.64,92200.0
2010-06-21 11:20:00,33.64,33.67,33.53,33.62,106400.0,33.64,33.67,33.53,33.62,106400.0
2010-06-21 11:30:00,33.61,33.68,33.57,33.57,80400.0,33.61,33.68,33.57,33.57,80400.0
2010-06-21 11:40:00,33.58,33.61,33.48,33.48,78100.0,33.58,33.61,33.48,33.48,78100.0
2010-06-21 11:50:00,33.48,33.54,33.42,33.53,90300.0,33.48,33.54,33.42,33.53,90300.0
2010-06-21 12:00:00,33.53,33.56,33.42,33.45,129300.0,33.53,33.56,33.42,33.45,129300.0
2010-06-21 12:10:00,33.45,33.51,33.41,33.48,76200.0,33.45,33.51,33.41,33.48,76200.0
2010-06-21 12:20:00,33.48,33.48,33.37,33.37,73500.0,33.48,33.48,33.37,33.37,73500.0
2010-06-21 12:30:00,33.38,33.48,33.36,33.42,81600.0,33.38,33.48,33.36,33.42,81600.0
2010-06-21 12:40:00,33.44,33.48,33.42,33.45,49800.0,33.44,33.48,33.42,33.45,49800.0
2010-06-21 12:50:00,33.46,33.51,33.38,33.5,71100.0,33.46,33.51,33.38,33.5,71100.0
2010-06-21 13:00:00,33.5,33.5,33.4,33.43,62600.0,33.5,33.5,33.4,33.43,62600.0
2010-06-21 13:10:00,33.44,33.52,33.43,33.43,49800.0,33.44,33.52,33.43,33.43,49800.0
2010-06-21 13:20:00,33.43,33.49,33.37,33.48,71700.0,33.43,33.49,33.37,33.48,71700.0
2010-06-21 13:30:00,33.49,33.5,33.28,33.29,109800.0,33.49,33.5,33.28,33.29,109800.0
2010-06-21 13:40:00,33.3,33.36,33.26,33.34,78100.0,33.3,33.36,33.26,33.34,78100.0
2010-06-21 13:50:00,33.33,33.42,33.33,33.36,84200.0,33.33,33.42,33.33,33.36,84200.0
2010-06-21 14:00:00,33.37,33.41,33.31,33.38,98700.0,33.37,33.41,33.31,33.38,98700.0
2010-06-21 14:10:00,33.38,33.49,33.35,33.43,112700.0,33.38,33.49,33.35,33.43,112700.0
2010-06-21 14:20:00,33.44,33.48,33.36,33.37,76700.0,33.44,33.48,33.36,33.37,76700.0
2010-06-21 14:30:00,33.38,33.44,33.37,33.42,88400.0,33.38,33.44,33.37,33.42,88400.0
2010-06-21 14:40:00,33.42,33.44,33.35,33.35,93000.0,33.42,33.44,33.35,33.35,93000.0
2010-06-21 14:50:00,33.36,33.36,33.28,33.3,137700.0,33.36,33.36,33.28,33.3,137700.0
2010-06-21 15:00:00,33.29,33.33,33.19,33.24,128000.0,33.29,33.33,33.19,33.24,128000.0
2010-06-21 15:10:00,33.23,33.23,33.03,33.04,227600.0,33.23,33.23,33.03,33.04,227600.0
2010-06-21 15:20:00,33.04,33.14,33.02,33.09,184900.0,33.04,33.14,33.02,33.09,184900.0
2010-06-21 15:30:00,33.1,33.16,33.05,33.13,207400.0,33.1,33.16,33.05,33.13,207400.0
2010-06-21 15:40:00,33.12,33.13,32.93,33.03,438600.0,33.12,33.13,32.93,33.03,438600.0
2010-06-21 15:50:00,33.03,33.17,33.01,33.14,391800.0,33.03,33.17,33.01,33.14,391800.0
2010-06-22 09:30:00,33.77,33.8,33.33,33.36,189900.0,33.77,33.8,33.33,33.36,189900.0
2010-06-22 09:40:00,33.36,33.67,33.31,33.52,276100.0,33.36,33.67,33.31,33.52,276100.0
2010-06-22 09:50:00,33.52,33.55,33.22,33.26,241400.0,33.52,33.55,33.22,33.26,241400.0
2010-06-22 10:00:00,33.27,33.32,33.16,33.32,170800.0,33.27,33.32,33.16,33.32,170800.0
2010-06-22 10:10:00,33.32,33.4,33.09,33.12,97500.0,33.32,33.4,33.09,33.12,97500.0
2010-06-22 10:20:00,33.11,33.32,33.04,33.27,246600.0,33.11,33.32,33.04,33.27,246600.0
2010-06-22 10:30:00,33.28,33.3,33.07,33.22,114400.0,33.28,33.3,33.07,33.22,114400.0
2010-06-22 10:40:00,33.22,33.37,33.22,33.37,165400.0,33.22,33.37,33.22,33.37,165400.0
2010-06-22 10:50:00,33.36,33.43,33.22,33.28,167000.0,33.36,33.43,33.22,33.28,167000.0
2010-06-22 11:00:00,33.28,33.38,33.23,33.24,187600.0,33.28,33.38,33.23,33.24,187600.0
2010-06-22 11:10:00,33.25,33.33,33.23,33.24,101100.0,33.25,33.33,33.23,33.24,101100.0
2010-06-22 11:20:00,33.24,33.27,33.19,33.25,112600.0,33.24,33.27,33.19,33.25,112600.0
2010-06-22 11:30:00,33.25,33.42,33.24,33.41,174200.0,33.25,33.42,33.24,33.41,174200.0
2010-06-22 11:40:00,33.4,33.47,33.38,33.4,163900.0,33.4,33.47,33.38,33.4,163900.0
2010-06-22 11:50:00,33.4,33.53,33.4,33.53,389000.0,33.4,33.53,33.4,33.53,389000.0
2010-06-22 12:00:00,33.53,33.58,33.31,33.36,173900.0,33.53,33.58,33.31,33.36,173900.0
2010-06-22 12:10:00,33.36,33.4,33.26,33.32,99400.0,33.36,33.4,33.26,33.32,99400.0
2010-06-22 12:20:00,33.31,33.36,33.22,33.23,71400.0,33.31,33.36,33.22,33.23,71400.0
2010-06-22 12:30:00,33.22,33.29,33.21,33.24,61700.0,33.22,33.29,33.21,33.24,61700.0
2010-06-22 12:40:00,33.24,33.27,33.18,33.23,56400.0,33.24,33.27,33.18,33.23,56400.0
2010-06-22 12:50:00,33.22,33.26,33.19,33.2,50200.0,33.22,33.26,33.19,33.2,50200.0
2010-06-22 13:00:00,33.19,33.27,33.12,33.2,98000.0,33.19,33.27,33.12,33.2,98000.0
2010-06-22 13:10:00,33.2,33.26,33.16,33.25,121700.0,33.2,33.26,33.16,33.25,121700.0
2010-06-22 13:20:00,33.26,33.26,33.14,33.14,90600.0,33.26,33.26,33.14,33.14,90600.0
2010-06-22 13:30:00,33.15,33.16,33.05,33.14,75700.0,33.15,33.16,33.05,33.14,75700.0
2010-06-22 13:40:00,33.14,33.22,33.12,33.18,64100.0,33.14,33.22,33.12,33.18,64100.0
2010-06-22 13:50:00,33.17,33.18,33.07,33.09,117500.0,33.17,33.18,33.07,33.09,117500.0
2010-06-22 14:00:00,33.1,33.13,33.0,33.01,82400.0,33.1,33.13,33.0,33.01,82400.0
2010-06-22 14:10:00,33.0,33.12,33.0,33.11,149500.0,33.0,33.12,33.0,33.11,149500.0
2010-06-22 14:20:00,33.11,33.11,33.0,33.06,178000.0,33.11,33.11,33.0,33.06,178000.0
2010-06-22 14:30:00,33.06,33.14,33.02,33.1,198500.0,33.06,33.14,33.02,33.1,198500.0
2010-06-22 14:40:00,33.1,33.13,33.0,33.01,443700.0,33.1,33.13,33.0,33.01,443700.0
2010-06-22 14:50:00,33.0,33.04,32.95,32.98,374400.0,33.0,33.04,32.95,32.98,374400.0
2010-06-22 15:00:00,32.98,33.06,32.88,32.89,282000.0,32.98,33.06,32.88,32.89,282000.0
2010-06-22 15:10:00,32.89,32.96,32.83,32.92,316600.0,32.89,32.96,32.83,32.92,316600.0
2010-06-22 15:20:00,32.92,32.92,32.79,32.81,362300.0,32.92,32.92,32.79,32.81,362300.0
2010-06-22 15:30:00,32.81,32.86,32.72,32.77,521500.0,32.81,32.86,32.72,32.77,521500.0
2010-06-22 15:40:00,32.78,32.83,32.71,32.74,537200.0,32.78,32.83,32.71,32.74,537200.0
2010-06-22 15:50:00,32.74,32.85,32.68,32.77,1067400.0,32.74,32.85,32.68,32.77,1067400.0
2010-06-23 09:30:00,32.38,32.42,31.25,31.5,2468000.0,32.38,32.42,31.25,31.5,2468000.0
2010-06-23 09:40:00,31.5,31.54,31.14,31.43,2078000.0,31.5,31.54,31.14,31.43,2078000.0
2010-06-23 09:50:00,31.42,31.74,31.26,31.7,1821800.0,31.42,31.74,31.26,31.7,1821800.0
2010-06-23 10:00:00,31.7,31.71,31.33,31.36,1161900.0,31.7,31.71,31.33,31.36,1161900.0
2010-06-23 10:10:00,31.36,31.45,31.25,31.42,833800.0,31.36,31.45,31.25,31.42,833800.0
2010-06-23 10:20:00,31.42,31.43,31.01,31.02,884600.0,31.42,31.43,31.01,31.02,884600.0
2010-06-23 10:30:00,31.02,31.11,30.91,30.95,1198900.0,31.02,31.11,30.91,30.95,1198900.0
2010-06-23 10:40:00,30.95,31.06,30.76,31.03,1263000.0,30.95,31.06,30.76,31.03,1263000.0
2010-06-23 10:50:00,31.04,31.32,31.0,31.05,959900.0,31.04,31.32,31.0,31.05,959900.0
2010-06-23 11:00:00,31.05,31.08,30.86,30.92,1019700.0,31.05,31.08,30.86,30.92,1019700.0
2010-06-23 11:10:00,30.92,30.99,30.72,30.78,812300.0,30.92,30.99,30.72,30.78,812300.0
2010-06-23 11:20:00,30.76,30.89,30.71,30.79,893500.0,30.76,30.89,30.71,30.79,893500.0
2010-06-23 11:30:00,30.79,30.89,30.74,30.75,645800.0,30.79,30.89,30.74,30.75,645800.0
2010-06-23 11:40:00,30.76,30.76,30.55,30.55,551600.0,30.76,30.76,30.55,30.55,551600.0
2010-06-23 11:50:00,30.56,30.69,30.51,30.65,398200.0,30.56,30.69,30.51,30.65,398200.0
2010-06-23 12:00:00,30.64,30.76,30.61,30.74,314400.0,30.64,30.76,30.61,30.74,314400.0
2010-06-23 12:10:00,30.74,30.86,30.73,30.83,450100.0,30.74,30.86,30.73,30.83,450100.0
2010-06-23 12:20:00,30.83,30.85,30.75,30.81,345900.0,30.83,30.85,30.75,30.81,345900.0
2010-06-23 12:30:00,30.81,30.81,30.64,30.68,200800.0,30.81,30.81,30.64,30.68,200800.0
2010-06-23 12:40:00,30.67,30.89,30.67,30.85,229200.0,30.67,30.89,30.67,30.85,229200.0
2010-06-23 12:50:00,30.86,31.0,30.84,30.97,529900.0,30.86,31.0,30.84,30.97,529900.0
2010-06-23 13:00:00,30.97,31.03,30.93,31.0,358500.0,30.97,31.03,30.93,31.0,358500.0
2010-06-23 13:10:00,31.0,31.04,30.8,30.91,577900.0,31.0,31.04,30.8,30.91,577900.0
2010-06-23 13:20:00,30.91,30.93,30.78,30.85,261200.0,30.91,30.93,30.78,30.85,261200.0
2010-06-23 13:30:00,30.85,30.89,30.78,30.82,138600.0,30.85,30.89,30.78,30.82,138600.0
2010-06-23 13:40:00,30.83,30.85,30.76,30.81,124500.0,30.83,30.85,30.76,30.81,124500.0
2010-06-23 13:50:00,30.82,30.96,30.82,30.9,145600.0,30.82,30.96,30.82,30.9,145600.0
2010-06-23 14:00:00,30.89,30.97,30.84,30.85,191600.0,30.89,30.97,30.84,30.85,191600.0
2010-06-23 14:10:00,30.85,30.89,30.71,30.85,268000.0,30.85,30.89,30.71,30.85,268000.0
2010-06-23 14:20:00,30.84,30.93,30.71,30.91,358500.0,30.84,30.93,30.71,30.91,358500.0
2010-06-23 14:30:00,30.93,31.01,30.73,30.75,1682100.0,30.93,31.01,30.73,30.75,1682100.0
2010-06-23 14:40:00,30.76,30.76,30.56,30.58,571400.0,30.76,30.76,30.56,30.58,571400.0
2010-06-23 14:50:00,30.59,30.7,30.58,30.65,433700.0,30.59,30.7,30.58,30.65,433700.0
2010-06-23 15:00:00,30.66,30.77,30.52,30.59,588500.0,30.66,30.77,30.52,30.59,588500.0
2010-06-23 15:10:00,30.59,30.63,30.4,30.42,1260100.0,30.59,30.63,30.4,30.42,1260100.0
2010-06-23 15:20:00,30.42,30.56,30.42,30.49,810900.0,30.42,30.56,30.42,30.49,810900.0
2010-06-23 15:30:00,30.5,30.51,30.25,30.28,1303100.0,30.5,30.51,30.25,30.28,1303100.0
2010-06-23 15:40:00,30.27,30.42,30.18,30.42,1880900.0,30.27,30.42,30.18,30.42,1880900.0
2010-06-23 15:50:00,30.42,30.44,30.25,30.37,2648600.0,30.42,30.44,30.25,30.37,2648600.0
2010-06-24 09:30:00,30.37,30.64,30.1,30.38,735300.0,30.37,30.64,30.1,30.38,735300.0
2010-06-24 09:40:00,30.38,30.51,30.27,30.49,578100.0,30.38,30.51,30.27,30.49,578100.0
2010-06-24 09:50:00,30.49,30.5,30.24,30.28,425000.0,30.49,30.5,30.24,30.28,425000.0
2010-06-24 10:00:00,30.28,30.54,30.27,30.45,491300.0,30.28,30.54,30.27,30.45,491300.0
2010-06-24 10:10:00,30.45,30.51,30.4,30.43,392200.0,30.45,30.51,30.4,30.43,392200.0
2010-06-24 10:20:00,30.43,30.55,30.41,30.43,291500.0,30.43,30.55,30.41,30.43,291500.0
2010-06-24 10:30:00,30.44,30.45,30.28,30.41,344800.0,30.44,30.45,30.28,30.41,344800.0
2010-06-24 10:40:00,30.41,30.42,30.23,30.42,339300.0,30.41,30.42,30.23,30.42,339300.0
2010-06-24 10:50:00,30.41,30.41,30.21,30.3,370400.0,30.41,30.41,30.21,30.3,370400.0
2010-06-24 11:00:00,30.3,30.43,30.29,30.4,1018200.0,30.3,30.43,30.29,30.4,1018200.0
2010-06-24 11:10:00,30.4,30.51,30.38,30.45,505100.0,30.4,30.51,30.38,30.45,505100.0
2010-06-24 11:20:00,30.45,30.58,30.4,30.58,618000.0,30.45,30.58,30.4,30.58,618000.0
2010-06-24 11:30:00,30.58,30.65,30.53,30.64,649400.0,30.58,30.65,30.53,30.64,649400.0
2010-06-24 11:40:00,30.63,30.72,30.62,30.71,520300.0,30.63,30.72,30.62,30.71,520300.0
2010-06-24 11:50:00,30.72,30.72,30.59,30.59,304000.0,30.72,30.72,30.59,30.59,304000.0
2010-06-24 12:00:00,30.6,30.71,30.57,30.58,294200.0,30.6,30.71,30.57,30.58,294200.0
2010-06-24 12:10:00,30.59,30.59,30.5,30.51,224200.0,30.59,30.59,30.5,30.51,224200.0
2010-06-24 12:20:00,30.5,30.7,30.5,30.63,364600.0,30.5,30.7,30.5,30.63,364600.0
2010-06-24 12:30:00,30.62,30.63,30.53,30.54,177400.0,30.62,30.63,30.53,30.54,177400.0
2010-06-24 12:40:00,30.55,30.57,30.5,30.54,259800.0,30.55,30.57,30.5,30.54,259800.0
2010-06-24 12:50:00,30.55,30.57,30.53,30.53,183900.0,30.55,30.57,30.53,30.53,183900.0
2010-06-24 13:00:00,30.53,30.59,30.49,30.55,264300.0,30.53,30.59,30.49,30.55,264300.0
2010-06-24 13:10:00,30.55,30.65,30.55,30.58,334400.0,30.55,30.65,30.55,30.58,334400.0
2010-06-24 13:20:00,30.58,30.71,30.58,30.63,271100.0,30.58,30.71,30.58,30.63,271100.0
2010-06-24 13:30:00,30.63,30.75,30.59,30.73,294300.0,30.63,30.75,30.59,30.73,294300.0
2010-06-24 13:40:00,30.72,30.72,30.67,30.72,408400.0,30.72,30.72,30.67,30.72,408400.0
2010-06-24 13:50:00,30.72,30.81,30.69,30.79,546700.0,30.72,30.81,30.69,30.79,546700.0
2010-06-24 14:00:00,30.79,30.8,30.72,30.73,274000.0,30.79,30.8,30.72,30.73,274000.0
2010-06-24 14:10:00,30.73,30.73,30.6,30.61,439000.0,30.73,30.73,30.6,30.61,439000.0
2010-06-24 14:20:00,30.61,30.66,30.58,30.6,417300.0,30.61,30.66,30.58,30.6,417300.0
2010-06-24 14:30:00,30.6,30.63,30.57,30.59,313300.0,30.6,30.63,30.57,30.59,313300.0
2010-06-24 14:40:00,30.59,30.6,30.48,30.52,962900.0,30.59,30.6,30.48,30.52,962900.0
2010-06-24 14:50:00,30.52,30.53,30.44,30.46,529900.0,30.52,30.53,30.44,30.46,529900.0
2010-06-24 15:00:00,30.46,30.52,30.43,30.44,500500.0,30.46,30.52,30.43,30.44,500500.0
2010-06-24 15:10:00,30.44,30.45,30.32,30.38,1066200.0,30.44,30.45,30.32,30.38,1066200.0
2010-06-24 15:20:00,30.38,30.43,30.34,30.38,645000.0,30.38,30.43,30.34,30.38,645000.0
2010-06-24 15:30:00,30.38,30.44,30.36,30.4,632500.0,30.38,30.44,30.36,30.4,632500.0
2010-06-24 15:40:00,30.39,30.41,30.34,30.37,871000.0,30.39,30.41,30.34,30.37,871000.0
2010-06-24 15:50:00,30.37,30.37,30.22,30.25,1654500.0,30.37,30.37,30.22,30.25,1654500.0
2010-06-25 09:30:00,30.41,30.5,30.16,30.3,246800.0,30.41,30.5,30.16,30.3,246800.0
2010-06-25 09:40:00,30.3,30.36,30.24,30.35,278500.0,30.3,30.36,30.24,30.35,278500.0
2010-06-25 09:50:00,30.34,30.4,30.26,30.4,348800.0,30.34,30.4,30.26,30.4,348800.0
2010-06-25 10:00:00,30.4,30.57,30.4,30.52,357600.0,30.4,30.57,30.4,30.52,357600.0
2010-06-25 10:10:00,30.52,30.54,30.34,30.35,320600.0,30.52,30.54,30.34,30.35,320600.0
2010-06-25 10:20:00,30.35,30.39,30.21,30.31,417200.0,30.35,30.39,30.21,30.31,417200.0
2010-06-25 10:30:00,30.31,30.34,29.98,30.0,746400.0,30.31,30.34,29.98,30.0,746400.0
2010-06-25 10:40:00,30.0,30.1,29.99,30.1,347500.0,30.0,30.1,29.99,30.1,347500.0
2010-06-25 10:50:00,30.1,30.1,29.83,29.85,347700.0,30.1,30.1,29.83,29.85,347700.0
2010-06-25 11:00:00,29.85,29.93,29.83,29.93,234300.0,29.85,29.93,29.83,29.93,234300.0
2010-06-25 11:10:00,29.93,29.93,29.79,29.8,250000.0,29.93,29.93,29.79,29.8,250000.0
2010-06-25 11:20:00,29.8,29.83,29.69,29.82,461200.0,29.8,29.83,29.69,29.82,461200.0
2010-06-25 11:30:00,29.81,29.94,29.81,29.87,399400.0,29.81,29.94,29.81,29.87,399400.0
2010-06-25 11:40:00,29.88,30.02,29.87,30.02,328500.0,29.88,30.02,29.87,30.02,328500.0
2010-06-25 11:50:00,30.03,30.14,30.03,30.13,394700.0,30.03,30.14,30.03,30.13,394700.0
2010-06-25 12:00:00,30.12,30.17,30.05,30.13,278200.0,30.12,30.17,30.05,30.13,278200.0
2010-06-25 12:10:00,30.13,30.15,30.04,30.08,168000.0,30.13,30.15,30.04,30.08,168000.0
2010-06-25 12:20:00,30.08,30.08,30.02,30.04,239100.0,30.08,30.08,30.02,30.04,239100.0
2010-06-25 12:30:00,30.05,30.3,29.97,29.98,144800.0,30.05,30.3,29.97,29.98,144800.0
2010-06-25 12:40:00,29.99,30.07,29.98,30.06,194800.0,29.99,30.07,29.98,30.06,194800.0
2010-06-25 12:50:00,30.05,30.05,29.92,30.03,206600.0,30.05,30.05,29.92,30.03,206600.0
2010-06-25 13:00:00,30.03,30.1,30.0,30.1,254700.0,30.03,30.1,30.0,30.1,254700.0
2010-06-25 13:10:00,30.1,30.1,30.0,30.08,190400.0,30.1,30.1,30.0,30.08,190400.0
2010-06-25 13:20:00,30.08,30.11,30.07,30.09,152800.0,30.08,30.11,30.07,30.09,152800.0
2010-06-25 13:30:00,30.09,30.17,30.05,30.14,218400.0,30.09,30.17,30.05,30.14,218400.0
2010-06-25 13:40:00,30.14,30.16,30.07,30.07,221000.0,30.14,30.16,30.07,30.07,221000.0
2010-06-25 13:50:00,30.06,30.07,29.96,30.04,235200.0,30.06,30.07,29.96,30.04,235200.0
2010-06-25 14:00:00,30.04,30.08,29.91,29.91,233700.0,30.04,30.08,29.91,29.91,233700.0
2010-06-25 14:10:00,29.91,29.97,29.9,29.97,222400.0,29.91,29.97,29.9,29.97,222400.0
2010-06-25 14:20:00,29.97,29.98,29.87,29.92,180900.0,29.97,29.98,29.87,29.92,180900.0
2010-06-25 14:30:00,29.92,29.94,29.82,29.92,174400.0,29.92,29.94,29.82,29.92,174400.0
2010-06-25 14:40:00,29.93,30.01,29.92,29.93,159300.0,29.93,30.01,29.92,29.93,159300.0
2010-06-25 14:50:00,29.92,29.95,29.84,29.88,229800.0,29.92,29.95,29.84,29.88,229800.0
2010-06-25 15:00:00,29.88,29.9,29.84,29.85,214900.0,29.88,29.9,29.84,29.85,214900.0
2010-06-25 15:10:00,29.86,29.9,29.74,29.76,200300.0,29.86,29.9,29.74,29.76,200300.0
2010-06-25 15:20:00,29.76,29.81,29.76,29.79,269300.0,29.76,29.81,29.76,29.79,269300.0
2010-06-25 15:30:00,29.79,29.9,29.78,29.9,1072900.0,29.79,29.9,29.78,29.9,1072900.0
2010-06-25 15:40:00,29.9,29.93,29.79,29.83,835900.0,29.9,29.93,29.79,29.83,835900.0
2010-06-25 15:50:00,29.83,29.88,29.7,29.86,1610800.0,29.83,29.88,29.7,29.86,1610800.0
2010-06-28 09:30:00,29.85,30.09,29.7,29.72,308200.0,29.85,30.09,29.7,29.72,308200.0
2010-06-28 09:40:00,29.73,29.74,29.41,29.5,513700.0,29.73,29.74,29.41,29.5,513700.0
2010-06-28 09:50:00,29.48,29.56,29.37,29.42,428500.0,29.48,29.56,29.37,29.42,428500.0
2010-06-28 10:00:00,29.43,29.45,29.29,29.32,376400.0,29.43,29.45,29.29,29.32,376400.0
2010-06-28 10:10:00,29.32,29.38,29.27,29.38,348100.0,29.32,29.38,29.27,29.38,348100.0
2010-06-28 10:20:00,29.37,29.55,29.36,29.49,356100.0,29.37,29.55,29.36,29.49,356100.0
2010-06-28 10:30:00,29.49,29.51,29.32,29.33,287400.0,29.49,29.51,29.32,29.33,287400.0
2010-06-28 10:40:00,29.33,29.5,29.33,29.46,214200.0,29.33,29.5,29.33,29.46,214200.0
2010-06-28 10:50:00,29.46,29.5,29.42,29.44,203400.0,29.46,29.5,29.42,29.44,203400.0
2010-06-28 11:00:00,29.44,29.5,29.44,29.48,229300.0,29.44,29.5,29.44,29.48,229300.0
2010-06-28 11:10:00,29.48,29.51,29.44,29.47,518300.0,29.48,29.51,29.44,29.47,518300.0
2010-06-28 11:20:00,29.47,29.53,29.43,29.5,391400.0,29.47,29.53,29.43,29.5,391400.0
2010-06-28 11:30:00,29.5,29.5,29.42,29.47,153500.0,29.5,29.5,29.42,29.47,153500.0
2010-06-28 11:40:00,29.47,29.5,29.44,29.49,182400.0,29.47,29.5,29.44,29.49,182400.0
2010-06-28 11:50:00,29.49,29.49,29.42,29.43,154900.0,29.49,29.49,29.42,29.43,154900.0
2010-06-28 12:00:00,29.42,29.43,29.34,29.35,159000.0,29.42,29.43,29.34,29.35,159000.0
2010-06-28 12:10:00,29.35,29.35,29.25,29.26,211100.0,29.35,29.35,29.25,29.26,211100.0
2010-06-28 12:20:00,29.27,29.3,29.24,29.25,253900.0,29.27,29.3,29.24,29.25,253900.0
2010-06-28 12:30:00,29.25,29.27,29.2,29.22,248000.0,29.25,29.27,29.2,29.22,248000.0
2010-06-28 12:40:00,29.22,29.27,29.18,29.26,208900.0,29.22,29.27,29.18,29.26,208900.0
2010-06-28 12:50:00,29.26,29.27,29.22,29.25,151300.0,29.26,29.27,29.22,29.25,151300.0
2010-06-28 13:00:00,29.25,29.25,29.12,29.14,321000.0,29.25,29.25,29.12,29.14,321000.0
2010-06-28 13:10:00,29.14,29.2,29.12,29.19,148300.0,29.14,29.2,29.12,29.19,148300.0
2010-06-28 13:20:00,29.18,29.26,29.18,29.24,218900.0,29.18,29.26,29.18,29.24,218900.0
2010-06-28 13:30:00,29.24,29.24,29.15,29.2,231600.0,29.24,29.24,29.15,29.2,231600.0
2010-06-28 13:40:00,29.21,29.26,29.18,29.24,246300.0,29.21,29.26,29.18,29.24,246300.0
2010-06-28 13:50:00,29.25,29.31,29.19,29.2,255300.0,29.25,29.31,29.19,29.2,255300.0
2010-06-28 14:00:00,29.2,29.23,29.18,29.19,189100.0,29.2,29.23,29.18,29.19,189100.0
2010-06-28 14:10:00,29.2,29.25,29.19,29.22,202400.0,29.2,29.25,29.19,29.22,202400.0
2010-06-28 14:20:00,29.22,29.23,29.15,29.15,207300.0,29.22,29.23,29.15,29.15,207300.0
2010-06-28 14:30:00,29.16,29.16,29.06,29.09,591800.0,29.16,29.16,29.06,29.09,591800.0
2010-06-28 14:40:00,29.1,29.14,29.04,29.08,441700.0,29.1,29.14,29.04,29.08,441700.0
2010-06-28 14:50:00,29.07,29.1,29.02,29.06,421700.0,29.07,29.1,29.02,29.06,421700.0
2010-06-28 15:00:00,29.07,29.09,29.01,29.02,413500.0,29.07,29.09,29.01,29.02,413500.0
2010-06-28 15:10:00,29.02,29.03,28.96,29.0,402000.0,29.02,29.03,28.96,29.0,402000.0
2010-06-28 15:20:00,28.99,29.01,28.85,28.87,619900.0,28.99,29.01,28.85,28.87,619900.0
2010-06-28 15:30:00,28.87,28.96,28.86,28.96,617100.0,28.87,28.96,28.86,28.96,617100.0
2010-06-28 15:40:00,28.96,28.96,28.89,28.91,647000.0,28.96,28.96,28.89,28.91,647000.0
2010-06-28 15:50:00,28.91,28.92,28.71,28.72,2054900.0,28.91,28.92,28.71,28.72,2054900.0
2010-06-29 09:30:00,28.37,28.37,27.72,27.81,1093600.0,28.37,28.37,27.72,27.81,1093600.0
2010-06-29 09:40:00,27.8,27.84,27.63,27.64,746100.0,27.8,27.84,27.63,27.64,746100.0
2010-06-29 09:50:00,27.64,27.9,27.57,27.83,772300.0,27.64,27.9,27.57,27.83,772300.0
2010-06-29 10:00:00,27.83,27.95,27.56,27.89,1079500.0,27.83,27.95,27.56,27.89,1079500.0
2010-06-29 10:10:00,27.89,27.91,27.7,27.8,547000.0,27.89,27.91,27.7,27.8,547000.0
2010-06-29 10:20:00,27.8,27.88,27.7,27.71,415600.0,27.8,27.88,27.7,27.71,415600.0
2010-06-29 10:30:00,27.71,27.85,27.66,27.81,314800.0,27.71,27.85,27.66,27.81,314800.0
2010-06-29 10:40:00,27.81,27.84,27.66,27.67,436000.0,27.81,27.84,27.66,27.67,436000.0
2010-06-29 10:50:00,27.67,27.7,27.6,27.69,310300.0,27.67,27.7,27.6,27.69,310300.0
2010-06-29 11:00:00,27.69,27.78,27.68,27.77,267800.0,27.69,27.78,27.68,27.77,267800.0
2010-06-29 11:10:00,27.78,27.86,27.77,27.77,324500.0,27.78,27.86,27.77,27.77,324500.0
2010-06-29 11:20:00,27.77,27.81,27.63,27.67,304600.0,27.77,27.81,27.63,27.67,304600.0
2010-06-29 11:30:00,27.67,27.68,27.45,27.46,509500.0,27.67,27.68,27.45,27.46,509500.0
2010-06-29 11:40:00,27.45,27.48,27.3,27.33,704500.0,27.45,27.48,27.3,27.33,704500.0
2010-06-29 11:50:00,27.33,27.42,27.25,27.31,534200.0,27.33,27.42,27.25,27.31,534200.0
2010-06-29 12:00:00,27.31,27.33,27.16,27.18,696900.0,27.31,27.33,27.16,27.18,696900.0
2010-06-29 12:10:00,27.18,27.28,27.13,27.23,457700.0,27.18,27.28,27.13,27.23,457700.0
2010-06-29 12:20:00,27.23,27.43,27.23,27.43,736700.0,27.23,27.43,27.23,27.43,736700.0
2010-06-29 12:30:00,27.43,27.51,27.38,27.48,434800.0,27.43,27.51,27.38,27.48,434800.0
2010-06-29 12:40:00,27.47,27.62,27.45,27.53,558300.0,27.47,27.62,27.45,27.53,558300.0
2010-06-29 12:50:00,27.54,27.57,27.42,27.44,312500.0,27.54,27.57,27.42,27.44,312500.0
2010-06-29 13:00:00,27.43,27.44,27.36,27.37,202100.0,27.43,27.44,27.36,27.37,202100.0
2010-06-29 13:10:00,27.37,27.39,27.21,27.21,334400.0,27.37,27.39,27.21,27.21,334400.0
2010-06-29 13:20:00,27.21,27.32,27.21,27.32,361600.0,27.21,27.32,27.21,27.32,361600.0
2010-06-29 13:30:00,27.31,27.32,27.08,27.12,694000.0,27.31,27.32,27.08,27.12,694000.0
2010-06-29 13:40:00,27.11,27.21,27.1,27.2,277800.0,27.11,27.21,27.1,27.2,277800.0
2010-06-29 13:50:00,27.19,27.24,27.13,27.22,218500.0,27.19,27.24,27.13,27.22,218500.0
2010-06-29 14:00:00,27.22,27.3,27.19,27.26,226800.0,27.22,27.3,27.19,27.26,226800.0
2010-06-29 14:10:00,27.25,27.32,27.25,27.26,220600.0,27.25,27.32,27.25,27.26,220600.0
2010-06-29 14:20:00,27.26,27.34,27.23,27.27,270100.0,27.26,27.34,27.23,27.27,270100.0
2010-06-29 14:30:00,27.27,27.28,27.16,27.19,324700.0,27.27,27.28,27.16,27.19,324700.0
2010-06-29 14:40:00,27.18,27.21,27.16,27.18,211400.0,27.18,27.21,27.16,27.18,211400.0
2010-06-29 14:50:00,27.16,27.25,27.08,27.09,469900.0,27.16,27.25,27.08,27.09,469900.0
2010-06-29 15:00:00,27.08,27.23,27.05,27.16,675200.0,27.08,27.23,27.05,27.16,675200.0
2010-06-29 15:10:00,27.15,27.19,27.09,27.09,331400.0,27.15,27.19,27.09,27.09,331400.0
2010-06-29 15:20:00,27.09,27.11,26.88,26.94,1000000.0,27.09,27.11,26.88,26.94,1000000.0
2010-06-29 15:30:00,26.94,27.03,26.86,26.99,927300.0,26.94,27.03,26.86,26.99,927300.0
2010-06-29 15:40:00,26.99,27.03,26.77,26.8,885500.0,26.99,27.03,26.77,26.8,885500.0
2010-06-29 15:50:00,26.8,27.0,26.76,26.9,1634300.0,26.8,27.0,26.76,26.9,1634300.0
2010-06-30 09:30:00,26.82,27.07,26.76,26.99,636400.0,26.82,27.07,26.76,26.99,636400.0
2010-06-30 09:40:00,26.99,27.16,26.93,27.16,801700.0,26.99,27.16,26.93,27.16,801700.0
2010-06-30 09:50:00,27.16,27.2,27.08,27.11,522700.0,27.16,27.2,27.08,27.11,522700.0
2010-06-30 10:00:00,27.11,27.11,26.9,26.91,585700.0,27.11,27.11,26.9,26.91,585700.0
2010-06-30 10:10:00,26.91,27.06,26.89,27.03,535200.0,26.91,27.06,26.89,27.03,535200.0
2010-06-30 10:20:00,27.04,27.06,26.9,26.96,634400.0,27.04,27.06,26.9,26.96,634400.0
2010-06-30 10:30:00,26.95,27.06,26.91,27.03,425500.0,26.95,27.06,26.91,27.03,425500.0
2010-06-30 10:40:00,27.03,27.06,26.96,27.02,487900.0,27.03,27.06,26.96,27.02,487900.0
2010-06-30 10:50:00,27.02,27.02,26.89,26.9,371700.0,27.02,27.02,26.89,26.9,371700.0
2010-06-30 11:00:00,26.91,26.98,26.84,26.87,268700.0,26.91,26.98,26.84,26.87,268700.0
2010-06-30 11:10:00,26.87,26.9,26.83,26.88,307100.0,26.87,26.9,26.83,26.88,307100.0
2010-06-30 11:20:00,26.88,26.89,26.78,26.78,299300.0,26.88,26.89,26.78,26.78,299300.0
2010-06-30 11:30:00,26.79,26.81,26.73,26.75,397200.0,26.79,26.81,26.73,26.75,397200.0
2010-06-30 11:40:00,26.76,26.8,26.69,26.7,282400.0,26.76,26.8,26.69,26.7,282400.0
2010-06-30 11:50:00,26.7,26.75,26.64,26.67,453700.0,26.7,26.75,26.64,26.67,453700.0
2010-06-30 12:00:00,26.67,26.75,26.65,26.74,402600.0,26.67,26.75,26.65,26.74,402600.0
2010-06-30 12:10:00,26.74,26.87,26.72,26.79,582200.0,26.74,26.87,26.72,26.79,582200.0
2010-06-30 12:20:00,26.79,26.85,26.75,26.75,422700.0,26.79,26.85,26.75,26.75,422700.0
2010-06-30 12:30:00,26.76,26.83,26.74,26.78,319800.0,26.76,26.83,26.74,26.78,319800.0
2010-06-30 12:40:00,26.78,26.79,26.67,26.69,250700.0,26.78,26.79,26.67,26.69,250700.0
2010-06-30 12:50:00,26.69,26.74,26.68,26.7,208400.0,26.69,26.74,26.68,26.7,208400.0
2010-06-30 13:00:00,26.7,26.71,26.63,26.63,369300.0,26.7,26.71,26.63,26.63,369300.0
2010-06-30 13:10:00,26.63,26.73,26.63,26.73,179400.0,26.63,26.73,26.63,26.73,179400.0
2010-06-30 13:20:00,26.72,26.8,26.71,26.74,298400.0,26.72,26.8,26.71,26.74,298400.0
2010-06-30 13:30:00,26.74,26.8,26.7,26.74,345400.0,26.74,26.8,26.7,26.74,345400.0
2010-06-30 13:40:00,26.74,26.75,26.69,26.71,162400.0,26.74,26.75,26.69,26.71,162400.0
2010-06-30 13:50:00,26.7,26.74,26.69,26.73,135600.0,26.7,26.74,26.69,26.73,135600.0
2010-06-30 14:00:00,26.72,26.74,26.6,26.61,318900.0,26.72,26.74,26.6,26.61,318900.0
2010-06-30 14:10:00,26.61,26.65,26.5,26.57,671100.0,26.61,26.65,26.5,26.57,671100.0
2010-06-30 14:20:00,26.58,26.58,26.46,26.52,384600.0,26.58,26.58,26.46,26.52,384600.0
2010-06-30 14:30:00,26.52,26.62,26.5,26.61,210100.0,26.52,26.62,26.5,26.61,210100.0
2010-06-30 14:40:00,26.61,26.63,26.56,26.63,276700.0,26.61,26.63,26.56,26.63,276700.0
2010-06-30 14:50:00,26.63,26.71,26.62,26.67,245700.0,26.63,26.71,26.62,26.67,245700.0
2010-06-30 15:00:00,26.67,26.71,26.64,26.69,328200.0,26.67,26.71,26.64,26.69,328200.0
2010-06-30 15:10:00,26.69,26.72,26.58,26.63,352900.0,26.69,26.72,26.58,26.63,352900.0
2010-06-30 15:20:00,26.63,26.66,26.55,26.58,379900.0,26.63,26.66,26.55,26.58,379900.0
2010-06-30 15:30:00,26.58,26.58,26.5,26.5,472000.0,26.58,26.58,26.5,26.5,472000.0
2010-06-30 15:40:00,26.5,26.51,26.32,26.46,1027300.0,26.5,26.51,26.32,26.46,1027300.0
2010-06-30 15:50:00,26.46,26.5,26.41,26.44,1143100.0,26.46,26.5,26.41,26.44,1143100.0
2010-07-01 09:30:00,26.57,26.86,26.38,26.77,545900.0,26.57,26.86,26.38,26.77,545900.0
2010-07-01 09:40:00,26.77,26.8,26.6,26.61,590100.0,26.77,26.8,26.6,26.61,590100.0
2010-07-01 09:50:00,26.61,26.63,26.47,26.58,484700.0,26.61,26.63,26.47,26.58,484700.0
2010-07-01 10:00:00,26.56,26.56,26.33,26.48,537300.0,26.56,26.56,26.33,26.48,537300.0
2010-07-01 10:10:00,26.48,26.53,26.38,26.45,528300.0,26.48,26.53,26.38,26.45,528300.0
2010-07-01 10:20:00,26.44,26.51,26.26,26.29,236600.0,26.44,26.51,26.26,26.29,236600.0
2010-07-01 10:30:00,26.3,26.35,26.14,26.15,343700.0,26.3,26.35,26.14,26.15,343700.0
2010-07-01 10:40:00,26.15,26.26,26.01,26.2,541100.0,26.15,26.26,26.01,26.2,541100.0
2010-07-01 10:50:00,26.2,26.3,26.16,26.24,395700.0,26.2,26.3,26.16,26.24,395700.0
2010-07-01 11:00:00,26.23,26.3,26.22,26.23,407300.0,26.23,26.3,26.22,26.23,407300.0
2010-07-01 11:10:00,26.24,26.36,26.2,26.32,338900.0,26.24,26.36,26.2,26.32,338900.0
2010-07-01 11:20:00,26.31,26.45,26.28,26.44,352300.0,26.31,26.45,26.28,26.44,352300.0
2010-07-01 11:30:00,26.44,26.58,26.4,26.56,399500.0,26.44,26.58,26.4,26.56,399500.0
2010-07-01 11:40:00,26.56,26.58,26.48,26.5,699400.0,26.56,26.58,26.48,26.5,699400.0
2010-07-01 11:50:00,26.5,26.52,26.46,26.49,350200.0,26.5,26.52,26.46,26.49,350200.0
2010-07-01 12:00:00,26.49,26.5,26.38,26.43,271700.0,26.49,26.5,26.38,26.43,271700.0
2010-07-01 12:10:00,26.42,26.44,26.32,26.36,201100.0,26.42,26.44,26.32,26.36,201100.0
2010-07-01 12:20:00,26.36,26.43,26.28,26.41,195800.0,26.36,26.43,26.28,26.41,195800.0
2010-07-01 12:30:00,26.41,26.55,26.36,26.54,282100.0,26.41,26.55,26.36,26.54,282100.0
2010-07-01 12:40:00,26.54,26.67,26.5,26.53,326300.0,26.54,26.67,26.5,26.53,326300.0
2010-07-01 12:50:00,26.53,26.59,26.4,26.47,208900.0,26.53,26.59,26.4,26.47,208900.0
2010-07-01 13:00:00,26.46,26.52,26.44,26.47,169000.0,26.46,26.52,26.44,26.47,169000.0
2010-07-01 13:10:00,26.48,26.5,26.38,26.5,101500.0,26.48,26.5,26.38,26.5,101500.0
2010-07-01 13:20:00,26.5,26.55,26.43,26.45,180600.0,26.5,26.55,26.43,26.45,180600.0
2010-07-01 13:30:00,26.45,26.61,26.45,26.61,172900.0,26.45,26.61,26.45,26.61,172900.0
2010-07-01 13:40:00,26.61,26.62,26.42,26.46,139600.0,26.61,26.62,26.42,26.46,139600.0
2010-07-01 13:50:00,26.46,26.56,26.44,26.54,130700.0,26.46,26.56,26.44,26.54,130700.0
2010-07-01 14:00:00,26.53,26.58,26.52,26.53,174400.0,26.53,26.58,26.52,26.53,174400.0
2010-07-01 14:10:00,26.53,26.7,26.53,26.62,208600.0,26.53,26.7,26.53,26.62,208600.0
2010-07-01 14:20:00,26.61,26.67,26.58,26.64,361300.0,26.61,26.67,26.58,26.64,361300.0
2010-07-01 14:30:00,26.64,26.66,26.6,26.63,332700.0,26.64,26.66,26.6,26.63,332700.0
2010-07-01 14:40:00,26.63,26.64,26.6,26.61,767400.0,26.63,26.64,26.6,26.61,767400.0
2010-07-01 14:50:00,26.62,26.76,26.6,26.75,664000.0,26.62,26.76,26.6,26.75,664000.0
2010-07-01 15:00:00,26.75,26.88,26.74,26.84,873100.0,26.75,26.88,26.74,26.84,873100.0
2010-07-01 15:10:00,26.84,26.85,26.68,26.68,375800.0,26.84,26.85,26.68,26.68,375800.0
2010-07-01 15:20:00,26.69,26.79,26.64,26.77,310500.0,26.69,26.79,26.64,26.77,310500.0
2010-07-01 15:30:00,26.77,26.83,26.71,26.77,570900.0,26.77,26.83,26.71,26.77,570900.0
2010-07-01 15:40:00,26.78,26.78,26.64,26.66,593400.0,26.78,26.78,26.64,26.66,593400.0
2010-07-01 15:50:00,26.65,26.74,26.62,26.67,887300.0,26.65,26.74,26.62,26.67,887300.0
2010-07-02 09:30:00,26.69,26.84,26.41,26.59,336100.0,26.69,26.84,26.41,26.59,336100.0
2010-07-02 09:40:00,26.58,26.62,26.38,26.39,229200.0,26.58,26.62,26.38,26.39,229200.0
2010-07-02 09:50:00,26.39,26.5,26.33,26.48,319300.0,26.39,26.5,26.33,26.48,319300.0
2010-07-02 10:00:00,26.48,26.56,26.4,26.53,268700.0,26.48,26.56,26.4,26.53,268700.0
2010-07-02 10:10:00,26.53,26.62,26.51,26.62,286200.0,26.53,26.62,26.51,26.62,286200.0
2010-07-02 10:20:00,26.63,26.75,26.57,26.62,566100.0,26.63,26.75,26.57,26.62,566100.0
2010-07-02 10:30:00,26.61,26.78,26.59,26.7,554300.0,26.61,26.78,26.59,26.7,554300.0
2010-07-02 10:40:00,26.7,26.72,26.64,26.66,202800.0,26.7,26.72,26.64,26.66,202800.0
2010-07-02 10:50:00,26.66,26.71,26.63,26.66,276600.0,26.66,26.71,26.63,26.66,276600.0
2010-07-02 11:00:00,26.66,26.71,26.56,26.71,266000.0,26.66,26.71,26.56,26.71,266000.0
2010-07-02 11:10:00,26.7,26.71,26.62,26.62,216600.0,26.7,26.71,26.62,26.62,216600.0
2010-07-02 11:20:00,26.62,26.68,26.57,26.66,347800.0,26.62,26.68,26.57,26.66,347800.0
2010-07-02 11:30:00,26.66,26.66,26.52,26.53,354700.0,26.66,26.66,26.52,26.53,354700.0
2010-07-02 11:40:00,26.53,26.61,26.51,26.6,278500.0,26.53,26.61,26.51,26.6,278500.0
2010-07-02 11:50:00,26.6,26.63,26.55,26.6,119300.0,26.6,26.63,26.55,26.6,119300.0
2010-07-02 12:00:00,26.59,26.71,26.59,26.71,189400.0,26.59,26.71,26.59,26.71,189400.0
2010-07-02 12:10:00,26.71,26.76,26.61,26.63,173000.0,26.71,26.76,26.61,26.63,173000.0
2010-07-02 12:20:00,26.63,26.71,26.6,26.68,155000.0,26.63,26.71,26.6,26.68,155000.0
2010-07-02 12:30:00,26.68,26.68,26.59,26.63,141700.0,26.68,26.68,26.59,26.63,141700.0
2010-07-02 12:40:00,26.63,26.67,26.61,26.67,139400.0,26.63,26.67,26.61,26.67,139400.0
2010-07-02 12:50:00,26.67,26.7,26.62,26.65,118000.0,26.67,26.7,26.62,26.65,118000.0
2010-07-02 13:00:00,26.65,26.65,26.5,26.61,323500.0,26.65,26.65,26.5,26.61,323500.0
2010-07-02 13:10:00,26.61,26.69,26.59,26.68,104300.0,26.61,26.69,26.59,26.68,104300.0
2010-07-02 13:20:00,26.67,26.68,26.56,26.56,109000.0,26.67,26.68,26.56,26.56,109000.0
2010-07-02 13:30:00,26.56,26.65,26.55,26.59,106200.0,26.56,26.65,26.55,26.59,106200.0
2010-07-02 13:40:00,26.59,26.63,26.54,26.63,95700.0,26.59,26.63,26.54,26.63,95700.0
2010-07-02 13:50:00,26.63,26.64,26.57,26.63,126400.0,26.63,26.64,26.57,26.63,126400.0
2010-07-02 14:00:00,26.62,26.69,26.61,26.64,115100.0,26.62,26.69,26.61,26.64,115100.0
2010-07-02 14:10:00,26.64,26.72,26.6,26.72,161200.0,26.64,26.72,26.6,26.72,161200.0
2010-07-02 14:20:00,26.72,26.75,26.68,26.72,227900.0,26.72,26.75,26.68,26.72,227900.0
2010-07-02 14:30:00,26.72,26.76,26.69,26.74,276000.0,26.72,26.76,26.69,26.74,276000.0
2010-07-02 14:40:00,26.74,26.75,26.68,26.69,129000.0,26.74,26.75,26.68,26.69,129000.0
2010-07-02 14:50:00,26.68,26.77,26.65,26.75,216700.0,26.68,26.77,26.65,26.75,216700.0
2010-07-02 15:00:00,26.75,26.84,26.72,26.83,278800.0,26.75,26.84,26.72,26.83,278800.0
2010-07-02 15:10:00,26.83,26.83,26.78,26.83,218000.0,26.83,26.83,26.78,26.83,218000.0
2010-07-02 15:20:00,26.83,26.91,26.8,26.86,450400.0,26.83,26.91,26.8,26.86,450400.0
2010-07-02 15:30:00,26.85,26.94,26.81,26.94,373800.0,26.85,26.94,26.81,26.94,373800.0
2010-07-02 15:40:00,26.93,26.99,26.9,26.93,480700.0,26.93,26.99,26.9,26.93,480700.0
2010-07-02 15:50:00,26.93,26.93,26.71,26.72,759400.0,26.93,26.93,26.71,26.72,759400.0
2010-07-06 09:30:00,27.18,27.27,26.96,26.98,484100.0,27.18,27.27,26.96,26.98,484100.0
2010-07-06 09:40:00,26.98,26.98,26.79,26.83,266500.0,26.98,26.98,26.79,26.83,266500.0
2010-07-06 09:50:00,26.83,26.98,26.82,26.96,349100.0,26.83,26.98,26.82,26.96,349100.0
2010-07-06 10:00:00,26.96,27.14,26.9,27.09,389400.0,26.96,27.14,26.9,27.09,389400.0
2010-07-06 10:10:00,27.09,27.17,27.06,27.15,369700.0,27.09,27.17,27.06,27.15,369700.0
2010-07-06 10:20:00,27.15,27.23,27.13,27.23,407000.0,27.15,27.23,27.13,27.23,407000.0
2010-07-06 10:30:00,27.23,27.29,27.22,27.25,358400.0,27.23,27.29,27.22,27.25,358400.0
2010-07-06 10:40:00,27.25,27.32,27.24,27.25,296400.0,27.25,27.32,27.24,27.25,296400.0
2010-07-06 10:50:00,27.25,27.29,27.24,27.25,411300.0,27.25,27.29,27.24,27.25,411300.0
2010-07-06 11:00:00,27.25,27.3,27.23,27.26,412700.0,27.25,27.3,27.23,27.26,412700.0
2010-07-06 11:10:00,27.25,27.29,27.24,27.26,393000.0,27.25,27.29,27.24,27.26,393000.0
2010-07-06 11:20:00,27.26,27.28,27.24,27.26,335000.0,27.26,27.28,27.24,27.26,335000.0
2010-07-06 11:30:00,27.25,27.33,27.24,27.3,282500.0,27.25,27.33,27.24,27.3,282500.0
2010-07-06 11:40:00,27.29,27.37,27.29,27.33,319900.0,27.29,27.37,27.29,27.33,319900.0
2010-07-06 11:50:00,27.32,27.32,27.23,27.27,220700.0,27.32,27.32,27.23,27.27,220700.0
2010-07-06 12:00:00,27.27,27.29,27.26,27.26,96800.0,27.27,27.29,27.26,27.26,96800.0
2010-07-06 12:10:00,27.26,27.26,27.07,27.1,218600.0,27.26,27.26,27.07,27.1,218600.0
2010-07-06 12:20:00,27.11,27.14,26.96,26.99,187000.0,27.11,27.14,26.96,26.99,187000.0
2010-07-06 12:30:00,26.99,26.99,26.87,26.89,253800.0,26.99,26.99,26.87,26.89,253800.0
2010-07-06 12:40:00,26.89,26.89,26.77,26.79,220100.0,26.89,26.89,26.77,26.79,220100.0
2010-07-06 12:50:00,26.78,26.79,26.7,26.75,203500.0,26.78,26.79,26.7,26.75,203500.0
2010-07-06 13:00:00,26.75,26.78,26.73,26.74,158400.0,26.75,26.78,26.73,26.74,158400.0
2010-07-06 13:10:00,26.73,26.75,26.63,26.65,215200.0,26.73,26.75,26.63,26.65,215200.0
2010-07-06 13:20:00,26.66,26.67,26.57,26.62,238300.0,26.66,26.67,26.57,26.62,238300.0
2010-07-06 13:30:00,26.61,26.62,26.53,26.53,271700.0,26.61,26.62,26.53,26.53,271700.0
2010-07-06 13:40:00,26.54,26.56,26.41,26.43,371200.0,26.54,26.56,26.41,26.43,371200.0
2010-07-06 13:50:00,26.43,26.43,26.33,26.35,326700.0,26.43,26.43,26.33,26.35,326700.0
2010-07-06 14:00:00,26.35,26.36,26.24,26.26,374900.0,26.35,26.36,26.24,26.26,374900.0
2010-07-06 14:10:00,26.26,26.28,26.21,26.25,305600.0,26.26,26.28,26.21,26.25,305600.0
2010-07-06 14:20:00,26.25,26.38,26.25,26.35,233300.0,26.25,26.38,26.25,26.35,233300.0
2010-07-06 14:30:00,26.36,26.43,26.36,26.4,139000.0,26.36,26.43,26.36,26.4,139000.0
2010-07-06 14:40:00,26.41,26.41,26.32,26.32,162900.0,26.41,26.41,26.32,26.32,162900.0
2010-07-06 14:50:00,26.32,26.35,26.25,26.26,389400.0,26.32,26.35,26.25,26.26,389400.0
2010-07-06 15:00:00,26.25,26.27,26.17,26.24,605100.0,26.25,26.27,26.17,26.24,605100.0
2010-07-06 15:10:00,26.24,26.24,26.11,26.11,463800.0,26.24,26.24,26.11,26.11,463800.0
2010-07-06 15:20:00,26.11,26.15,26.04,26.15,446300.0,26.11,26.15,26.04,26.15,446300.0
2010-07-06 15:30:00,26.15,26.19,26.12,26.14,393100.0,26.15,26.19,26.12,26.14,393100.0
2010-07-06 15:40:00,26.14,26.31,26.13,26.2,447800.0,26.14,26.31,26.13,26.2,447800.0
2010-07-06 15:50:00,26.21,26.34,26.16,26.33,1052800.0,26.21,26.34,26.16,26.33,1052800.0
2010-07-07 09:30:00,26.35,26.7,26.3,26.59,330600.0,26.35,26.7,26.3,26.59,330600.0
2010-07-07 09:40:00,26.6,26.63,26.2,26.3,450000.0,26.6,26.63,26.2,26.3,450000.0
2010-07-07 09:50:00,26.3,26.54,26.29,26.54,239300.0,26.3,26.54,26.29,26.54,239300.0
2010-07-07 10:00:00,26.54,26.66,26.51,26.55,284500.0,26.54,26.66,26.51,26.55,284500.0
2010-07-07 10:10:00,26.56,26.65,26.47,26.47,224400.0,26.56,26.65,26.47,26.47,224400.0
2010-07-07 10:20:00,26.47,26.52,26.39,26.49,590700.0,26.47,26.52,26.39,26.49,590700.0
2010-07-07 10:30:00,26.5,26.85,26.5,26.76,1246200.0,26.5,26.85,26.5,26.76,1246200.0
2010-07-07 10:40:00,26.75,26.75,26.6,26.65,418000.0,26.75,26.75,26.6,26.65,418000.0
2010-07-07 10:50:00,26.65,26.72,26.6,26.71,586200.0,26.65,26.72,26.6,26.71,586200.0
2010-07-07 11:00:00,26.7,26.71,26.64,26.65,354900.0,26.7,26.71,26.64,26.65,354900.0
2010-07-07 11:10:00,26.66,26.69,26.55,26.63,184400.0,26.66,26.69,26.55,26.63,184400.0
2010-07-07 11:20:00,26.63,26.66,26.54,26.6,184100.0,26.63,26.66,26.54,26.6,184100.0
2010-07-07 11:30:00,26.61,26.64,26.58,26.59,140500.0,26.61,26.64,26.58,26.59,140500.0
2010-07-07 11:40:00,26.59,26.59,26.39,26.39,280000.0,26.59,26.59,26.39,26.39,280000.0
2010-07-07 11:50:00,26.4,26.45,26.38,26.4,208800.0,26.4,26.45,26.38,26.4,208800.0
2010-07-07 12:00:00,26.4,26.41,26.35,26.37,203400.0,26.4,26.41,26.35,26.37,203400.0
2010-07-07 12:10:00,26.36,26.44,26.35,26.41,161700.0,26.36,26.44,26.35,26.41,161700.0
2010-07-07 12:20:00,26.4,26.44,26.36,26.44,152000.0,26.4,26.44,26.36,26.44,152000.0
2010-07-07 12:30:00,26.44,26.47,26.43,26.46,105300.0,26.44,26.47,26.43,26.46,105300.0
2010-07-07 12:40:00,26.46,26.47,26.4,26.46,92800.0,26.46,26.47,26.4,26.46,92800.0
2010-07-07 12:50:00,26.46,26.48,26.4,26.41,86300.0,26.46,26.48,26.4,26.41,86300.0
2010-07-07 13:00:00,26.41,26.46,26.39,26.39,143600.0,26.41,26.46,26.39,26.39,143600.0
2010-07-07 13:10:00,26.39,26.53,26.37,26.53,252800.0,26.39,26.53,26.37,26.53,252800.0
2010-07-07 13:20:00,26.53,26.57,26.5,26.54,184300.0,26.53,26.57,26.5,26.54,184300.0
2010-07-07 13:30:00,26.54,26.55,26.48,26.49,95500.0,26.54,26.55,26.48,26.49,95500.0
2010-07-07 13:40:00,26.49,26.49,26.44,26.46,223900.0,26.49,26.49,26.44,26.46,223900.0
2010-07-07 13:50:00,26.45,26.46,26.4,26.46,395000.0,26.45,26.46,26.4,26.46,395000.0
2010-07-07 14:00:00,26.47,26.5,26.43,26.48,198800.0,26.47,26.5,26.43,26.48,198800.0
2010-07-07 14:10:00,26.47,26.51,26.45,26.49,125300.0,26.47,26.51,26.45,26.49,125300.0
2010-07-07 14:20:00,26.49,26.5,26.43,26.43,147700.0,26.49,26.5,26.43,26.43,147700.0
2010-07-07 14:30:00,26.44,26.44,26.39,26.4,178200.0,26.44,26.44,26.39,26.4,178200.0
2010-07-07 14:40:00,26.4,26.47,26.39,26.45,137600.0,26.4,26.47,26.39,26.45,137600.0
2010-07-07 14:50:00,26.45,26.55,26.45,26.55,209400.0,26.45,26.55,26.45,26.55,209400.0
2010-07-07 15:00:00,26.55,26.55,26.48,26.51,136600.0,26.55,26.55,26.48,26.51,136600.0
2010-07-07 15:10:00,26.51,26.57,26.51,26.54,241400.0,26.51,26.57,26.51,26.54,241400.0
2010-07-07 15:20:00,26.55,26.63,26.53,26.62,184000.0,26.55,26.63,26.53,26.62,184000.0
2010-07-07 15:30:00,26.62,26.73,26.61,26.72,313200.0,26.62,26.73,26.61,26.72,313200.0
2010-07-07 15:40:00,26.72,26.77,26.68,26.76,401700.0,26.72,26.77,26.68,26.76,401700.0
2010-07-07 15:50:00,26.77,26.84,26.75,26.81,979300.0,26.77,26.84,26.75,26.81,979300.0
2010-07-08 09:30:00,27.04,27.05,26.88,26.94,346500.0,27.04,27.05,26.88,26.94,346500.0
2010-07-08 09:40:00,26.94,26.95,26.69,26.82,314300.0,26.94,26.95,26.69,26.82,314300.0
2010-07-08 09:50:00,26.82,26.89,26.81,26.85,208800.0,26.82,26.89,26.81,26.85,208800.0
2010-07-08 10:00:00,26.85,26.86,26.76,26.81,168800.0,26.85,26.86,26.76,26.81,168800.0
2010-07-08 10:10:00,26.81,26.83,26.71,26.81,259000.0,26.81,26.83,26.71,26.81,259000.0
2010-07-08 10:20:00,26.8,26.85,26.75,26.82,162700.0,26.8,26.85,26.75,26.82,162700.0
2010-07-08 10:30:00,26.83,26.83,26.71,26.75,132200.0,26.83,26.83,26.71,26.75,132200.0
2010-07-08 10:40:00,26.75,26.79,26.69,26.77,138300.0,26.75,26.79,26.69,26.77,138300.0
2010-07-08 10:50:00,26.77,26.78,26.66,26.7,144400.0,26.77,26.78,26.66,26.7,144400.0
2010-07-08 11:00:00,26.7,26.7,26.51,26.62,223700.0,26.7,26.7,26.51,26.62,223700.0
2010-07-08 11:10:00,26.61,26.62,26.51,26.59,186000.0,26.61,26.62,26.51,26.59,186000.0
2010-07-08 11:20:00,26.59,26.68,26.58,26.6,114400.0,26.59,26.68,26.58,26.6,114400.0
2010-07-08 11:30:00,26.6,26.63,26.56,26.58,160400.0,26.6,26.63,26.56,26.58,160400.0
2010-07-08 11:40:00,26.58,26.59,26.47,26.48,130000.0,26.58,26.59,26.47,26.48,130000.0
2010-07-08 11:50:00,26.48,26.54,26.42,26.52,134500.0,26.48,26.54,26.42,26.52,134500.0
2010-07-08 12:00:00,26.52,26.53,26.45,26.45,357000.0,26.52,26.53,26.45,26.45,357000.0
2010-07-08 12:10:00,26.46,26.55,26.44,26.54,166600.0,26.46,26.55,26.44,26.54,166600.0
2010-07-08 12:20:00,26.55,26.61,26.54,26.57,95800.0,26.55,26.61,26.54,26.57,95800.0
2010-07-08 12:30:00,26.57,26.58,26.52,26.55,84900.0,26.57,26.58,26.52,26.55,84900.0
2010-07-08 12:40:00,26.55,26.57,26.48,26.55,90400.0,26.55,26.57,26.48,26.55,90400.0
2010-07-08 12:50:00,26.55,26.59,26.46,26.49,219800.0,26.55,26.59,26.46,26.49,219800.0
2010-07-08 13:00:00,26.49,26.52,26.47,26.47,287000.0,26.49,26.52,26.47,26.47,287000.0
2010-07-08 13:10:00,26.47,26.5,26.45,26.5,190300.0,26.47,26.5,26.45,26.5,190300.0
2010-07-08 13:20:00,26.5,26.56,26.48,26.52,159000.0,26.5,26.56,26.48,26.52,159000.0
2010-07-08 13:30:00,26.52,26.64,26.52,26.57,242100.0,26.52,26.64,26.52,26.57,242100.0
2010-07-08 13:40:00,26.56,26.59,26.54,26.58,102700.0,26.56,26.59,26.54,26.58,102700.0
2010-07-08 13:50:00,26.59,26.62,26.55,26.58,295700.0,26.59,26.62,26.55,26.58,295700.0
2010-07-08 14:00:00,26.58,26.64,26.58,26.6,97800.0,26.58,26.64,26.58,26.6,97800.0
2010-07-08 14:10:00,26.6,26.6,26.48,26.54,170100.0,26.6,26.6,26.48,26.54,170100.0
2010-07-08 14:20:00,26.54,26.57,26.49,26.53,110300.0,26.54,26.57,26.49,26.53,110300.0
2010-07-08 14:30:00,26.54,26.57,26.5,26.54,95800.0,26.54,26.57,26.5,26.54,95800.0
2010-07-08 14:40:00,26.53,26.64,26.53,26.64,120000.0,26.53,26.64,26.53,26.64,120000.0
2010-07-08 14:50:00,26.63,26.73,26.62,26.71,252300.0,26.63,26.73,26.62,26.71,252300.0
2010-07-08 15:00:00,26.71,26.71,26.61,26.64,232500.0,26.71,26.71,26.61,26.64,232500.0
2010-07-08 15:10:00,26.63,26.73,26.62,26.73,310300.0,26.63,26.73,26.62,26.73,310300.0
2010-07-08 15:20:00,26.73,26.83,26.71,26.83,355400.0,26.73,26.83,26.71,26.83,355400.0
2010-07-08 15:30:00,26.82,26.85,26.78,26.84,319100.0,26.82,26.85,26.78,26.84,319100.0
2010-07-08 15:40:00,26.84,26.88,26.78,26.83,347000.0,26.84,26.88,26.78,26.83,347000.0
2010-07-08 15:50:00,26.84,26.88,26.79,26.86,532200.0,26.84,26.88,26.79,26.86,532200.0
2010-07-09 09:30:00,26.86,26.98,26.71,26.97,193400.0,26.86,26.98,26.71,26.97,193400.0
2010-07-09 09:40:00,26.96,27.01,26.89,26.89,239800.0,26.96,27.01,26.89,26.89,239800.0
2010-07-09 09:50:00,26.89,26.94,26.82,26.89,122300.0,26.89,26.94,26.82,26.89,122300.0
2010-07-09 10:00:00,26.89,27.04,26.89,26.92,166900.0,26.89,27.04,26.89,26.92,166900.0
2010-07-09 10:10:00,26.92,27.07,26.9,27.05,111900.0,26.92,27.07,26.9,27.05,111900.0
2010-07-09 10:20:00,27.05,27.08,27.01,27.02,84300.0,27.05,27.08,27.01,27.02,84300.0
2010-07-09 10:30:00,27.02,27.16,26.98,27.14,136700.0,27.02,27.16,26.98,27.14,136700.0
2010-07-09 10:40:00,27.13,27.15,27.06,27.09,80400.0,27.13,27.15,27.06,27.09,80400.0
2010-07-09 10:50:00,27.1,27.17,27.06,27.1,97800.0,27.1,27.17,27.06,27.1,97800.0
2010-07-09 11:00:00,27.09,27.16,27.05,27.07,82000.0,27.09,27.16,27.05,27.07,82000.0
2010-07-09 11:10:00,27.07,27.1,27.04,27.07,61200.0,27.07,27.1,27.04,27.07,61200.0
2010-07-09 11:20:00,27.07,27.11,27.02,27.05,52000.0,27.07,27.11,27.02,27.05,52000.0
2010-07-09 11:30:00,27.06,27.14,27.06,27.13,71000.0,27.06,27.14,27.06,27.13,71000.0
2010-07-09 11:40:00,27.13,27.21,27.11,27.12,190600.0,27.13,27.21,27.11,27.12,190600.0
2010-07-09 11:50:00,27.12,27.13,27.08,27.1,42800.0,27.12,27.13,27.08,27.1,42800.0
2010-07-09 12:00:00,27.1,27.14,27.09,27.13,49700.0,27.1,27.14,27.09,27.13,49700.0
2010-07-09 12:10:00,27.14,27.16,27.07,27.13,58100.0,27.14,27.16,27.07,27.13,58100.0
2010-07-09 12:20:00,27.14,27.14,27.05,27.13,106400.0,27.14,27.14,27.05,27.13,106400.0
2010-07-09 12:30:00,27.12,27.12,27.04,27.07,84100.0,27.12,27.12,27.04,27.07,84100.0
2010-07-09 12:40:00,27.08,27.1,27.05,27.09,47600.0,27.08,27.1,27.05,27.09,47600.0
2010-07-09 12:50:00,27.1,27.14,27.09,27.11,77300.0,27.1,27.14,27.09,27.11,77300.0
2010-07-09 13:00:00,27.11,27.15,27.11,27.14,69200.0,27.11,27.15,27.11,27.14,69200.0
2010-07-09 13:10:00,27.15,27.15,27.09,27.1,65600.0,27.15,27.15,27.09,27.1,65600.0
2010-07-09 13:20:00,27.1,27.13,27.05,27.07,62800.0,27.1,27.13,27.05,27.07,62800.0
2010-07-09 13:30:00,27.07,27.11,27.05,27.09,96600.0,27.07,27.11,27.05,27.09,96600.0
2010-07-09 13:40:00,27.08,27.09,27.02,27.07,73100.0,27.08,27.09,27.02,27.07,73100.0
2010-07-09 13:50:00,27.07,27.09,27.05,27.07,60100.0,27.07,27.09,27.05,27.07,60100.0
2010-07-09 14:00:00,27.07,27.08,26.99,26.99,107700.0,27.07,27.08,26.99,26.99,107700.0
2010-07-09 14:10:00,26.99,27.03,26.96,27.03,110000.0,26.99,27.03,26.96,27.03,110000.0
2010-07-09 14:20:00,27.02,27.04,26.99,27.0,84700.0,27.02,27.04,26.99,27.0,84700.0
2010-07-09 14:30:00,26.99,27.04,26.98,26.99,80800.0,26.99,27.04,26.98,26.99,80800.0
2010-07-09 14:40:00,27.0,27.04,27.0,27.03,59200.0,27.0,27.04,27.0,27.03,59200.0
2010-07-09 14:50:00,27.03,27.14,27.03,27.09,121100.0,27.03,27.14,27.03,27.09,121100.0
2010-07-09 15:00:00,27.09,27.17,27.09,27.16,235800.0,27.09,27.17,27.09,27.16,235800.0
2010-07-09 15:10:00,27.16,27.23,27.16,27.23,313900.0,27.16,27.23,27.16,27.23,313900.0
2010-07-09 15:20:00,27.22,27.24,27.16,27.18,215500.0,27.22,27.24,27.16,27.18,215500.0
2010-07-09 15:30:00,27.18,27.22,27.13,27.2,251700.0,27.18,27.22,27.13,27.2,251700.0
2010-07-09 15:40:00,27.21,27.24,27.18,27.19,352600.0,27.21,27.24,27.18,27.19,352600.0
2010-07-09 15:50:00,27.19,27.24,27.18,27.21,549300.0,27.19,27.24,27.18,27.21,549300.0
2010-07-12 09:30:00,27.26,27.42,27.12,27.4,271500.0,27.26,27.42,27.12,27.4,271500.0
2010-07-12 09:40:00,27.4,27.61,27.4,27.5,374300.0,27.4,27.61,27.4,27.5,374300.0
2010-07-12 09:50:00,27.51,27.56,27.47,27.49,239200.0,27.51,27.56,27.47,27.49,239200.0
2010-07-12 10:00:00,27.49,27.5,27.39,27.39,153500.0,27.49,27.5,27.39,27.39,153500.0
2010-07-12 10:10:00,27.39,27.44,27.34,27.43,166400.0,27.39,27.44,27.34,27.43,166400.0
2010-07-12 10:20:00,27.43,27.44,27.23,27.25,110700.0,27.43,27.44,27.23,27.25,110700.0
2010-07-12 10:30:00,27.25,27.26,27.19,27.24,126100.0,27.25,27.26,27.19,27.24,126100.0
2010-07-12 10:40:00,27.24,27.25,27.15,27.19,211100.0,27.24,27.25,27.15,27.19,211100.0
2010-07-12 10:50:00,27.19,27.21,27.15,27.21,81800.0,27.19,27.21,27.15,27.21,81800.0
2010-07-12 11:00:00,27.2,27.2,27.01,27.02,216400.0,27.2,27.2,27.01,27.02,216400.0
2010-07-12 11:10:00,27.02,27.07,27.01,27.05,126500.0,27.02,27.07,27.01,27.05,126500.0
2010-07-12 11:20:00,27.04,27.05,27.0,27.03,104000.0,27.04,27.05,27.0,27.03,104000.0
2010-07-12 11:30:00,27.02,27.08,27.0,27.05,96900.0,27.02,27.08,27.0,27.05,96900.0
2010-07-12 11:40:00,27.04,27.14,27.04,27.06,89600.0,27.04,27.14,27.04,27.06,89600.0
2010-07-12 11:50:00,27.06,27.07,27.03,27.04,129800.0,27.06,27.07,27.03,27.04,129800.0
2010-07-12 12:00:00,27.03,27.08,27.03,27.08,128400.0,27.03,27.08,27.03,27.08,128400.0
2010-07-12 12:10:00,27.08,27.13,27.07,27.09,74100.0,27.08,27.13,27.07,27.09,74100.0
2010-07-12 12:20:00,27.08,27.09,27.05,27.06,96500.0,27.08,27.09,27.05,27.06,96500.0
2010-07-12 12:30:00,27.06,27.09,27.02,27.08,123000.0,27.06,27.09,27.02,27.08,123000.0
2010-07-12 12:40:00,27.09,27.09,27.03,27.04,78900.0,27.09,27.09,27.03,27.04,78900.0
2010-07-12 12:50:00,27.04,27.05,26.96,26.96,103300.0,27.04,27.05,26.96,26.96,103300.0
2010-07-12 13:00:00,26.98,27.07,26.94,27.07,92000.0,26.98,27.07,26.94,27.07,92000.0
2010-07-12 13:10:00,27.06,27.16,27.04,27.15,88900.0,27.06,27.16,27.04,27.15,88900.0
2010-07-12 13:20:00,27.14,27.18,27.13,27.17,82500.0,27.14,27.18,27.13,27.17,82500.0
2010-07-12 13:30:00,27.17,27.21,27.16,27.2,72000.0,27.17,27.21,27.16,27.2,72000.0
2010-07-12 13:40:00,27.21,27.21,27.12,27.17,46100.0,27.21,27.21,27.12,27.17,46100.0
2010-07-12 13:50:00,27.17,27.23,27.17,27.23,117700.0,27.17,27.23,27.17,27.23,117700.0
2010-07-12 14:00:00,27.23,27.24,27.15,27.17,96600.0,27.23,27.24,27.15,27.17,96600.0
2010-07-12 14:10:00,27.16,27.17,27.07,27.07,73900.0,27.16,27.17,27.07,27.07,73900.0
2010-07-12 14:20:00,27.08,27.12,27.07,27.1,102800.0,27.08,27.12,27.07,27.1,102800.0
2010-07-12 14:30:00,27.1,27.1,27.02,27.04,158600.0,27.1,27.1,27.02,27.04,158600.0
2010-07-12 14:40:00,27.04,27.13,27.03,27.12,103700.0,27.04,27.13,27.03,27.12,103700.0
2010-07-12 14:50:00,27.13,27.13,27.0,27.0,261400.0,27.13,27.13,27.0,27.0,261400.0
2010-07-12 15:00:00,27.0,27.02,26.96,27.0,343600.0,27.0,27.02,26.96,27.0,343600.0
2010-07-12 15:10:00,27.01,27.09,26.99,27.07,235800.0,27.01,27.09,26.99,27.07,235800.0
2010-07-12 15:20:00,27.07,27.09,27.02,27.02,213400.0,27.07,27.09,27.02,27.02,213400.0
2010-07-12 15:30:00,27.03,27.04,26.97,27.03,418000.0,27.03,27.04,26.97,27.03,418000.0
2010-07-12 15:40:00,27.03,27.11,27.03,27.06,304700.0,27.03,27.11,27.03,27.06,304700.0
2010-07-12 15:50:00,27.07,27.09,27.03,27.08,526800.0,27.07,27.09,27.03,27.08,526800.0
2010-07-13 09:30:00,27.35,27.65,27.24,27.64,422100.0,27.35,27.65,27.24,27.64,422100.0
2010-07-13 09:40:00,27.64,27.67,27.48,27.62,502900.0,27.64,27.67,27.48,27.62,502900.0
2010-07-13 09:50:00,27.62,27.75,27.62,27.75,295900.0,27.62,27.75,27.62,27.75,295900.0
2010-07-13 10:00:00,27.74,27.96,27.69,27.87,388700.0,27.74,27.96,27.69,27.87,388700.0
2010-07-13 10:10:00,27.87,27.87,27.79,27.81,103700.0,27.87,27.87,27.79,27.81,103700.0
2010-07-13 10:20:00,27.81,27.9,27.78,27.89,264500.0,27.81,27.9,27.78,27.89,264500.0
2010-07-13 10:30:00,27.9,27.94,27.85,27.93,331400.0,27.9,27.94,27.85,27.93,331400.0
2010-07-13 10:40:00,27.94,27.98,27.81,27.85,326200.0,27.94,27.98,27.81,27.85,326200.0
2010-07-13 10:50:00,27.85,27.92,27.84,27.86,326300.0,27.85,27.92,27.84,27.86,326300.0
2010-07-13 11:00:00,27.86,27.97,27.85,27.96,382000.0,27.86,27.97,27.85,27.96,382000.0
2010-07-13 11:10:00,27.96,28.02,27.94,27.99,429900.0,27.96,28.02,27.94,27.99,429900.0
2010-07-13 11:20:00,27.98,28.03,27.93,28.01,242300.0,27.98,28.03,27.93,28.01,242300.0
2010-07-13 11:30:00,28.0,28.25,27.99,28.16,555500.0,28.0,28.25,27.99,28.16,555500.0
2010-07-13 11:40:00,28.16,28.23,28.07,28.07,560400.0,28.16,28.23,28.07,28.07,560400.0
2010-07-13 11:50:00,28.07,28.1,28.02,28.06,144300.0,28.07,28.1,28.02,28.06,144300.0
2010-07-13 12:00:00,28.06,28.1,28.04,28.1,234200.0,28.06,28.1,28.04,28.1,234200.0
2010-07-13 12:10:00,28.1,28.16,28.09,28.12,166200.0,28.1,28.16,28.09,28.12,166200.0
2010-07-13 12:20:00,28.12,28.15,28.06,28.15,120000.0,28.12,28.15,28.06,28.15,120000.0
2010-07-13 12:30:00,28.15,28.19,28.15,28.18,149400.0,28.15,28.19,28.15,28.18,149400.0
2010-07-13 12:40:00,28.18,28.19,28.13,28.15,106300.0,28.18,28.19,28.13,28.15,106300.0
2010-07-13 12:50:00,28.15,28.21,28.14,28.15,135100.0,28.15,28.21,28.14,28.15,135100.0
2010-07-13 13:00:00,28.15,28.23,28.14,28.22,145000.0,28.15,28.23,28.14,28.22,145000.0
2010-07-13 13:10:00,28.22,28.22,28.1,28.13,129300.0,28.22,28.22,28.1,28.13,129300.0
2010-07-13 13:20:00,28.12,28.17,28.05,28.07,133500.0,28.12,28.17,28.05,28.07,133500.0
2010-07-13 13:30:00,28.06,28.16,28.03,28.16,184500.0,28.06,28.16,28.03,28.16,184500.0
2010-07-13 13:40:00,28.15,28.21,28.13,28.18,227300.0,28.15,28.21,28.13,28.18,227300.0
2010-07-13 13:50:00,28.18,28.18,28.1,28.12,379300.0,28.18,28.18,28.1,28.12,379300.0
2010-07-13 14:00:00,28.12,28.15,28.11,28.14,339400.0,28.12,28.15,28.11,28.14,339400.0
2010-07-13 14:10:00,28.13,28.22,28.12,28.22,164300.0,28.13,28.22,28.12,28.22,164300.0
2010-07-13 14:20:00,28.22,28.23,28.17,28.2,225500.0,28.22,28.23,28.17,28.2,225500.0
2010-07-13 14:30:00,28.2,28.31,28.2,28.31,253700.0,28.2,28.31,28.2,28.31,253700.0
2010-07-13 14:40:00,28.31,28.33,28.28,28.33,278800.0,28.31,28.33,28.28,28.33,278800.0
2010-07-13 14:50:00,28.33,28.35,28.28,28.34,246200.0,28.33,28.35,28.28,28.34,246200.0
2010-07-13 15:00:00,28.34,28.43,28.34,28.35,455300.0,28.34,28.43,28.34,28.35,455300.0
2010-07-13 15:10:00,28.34,28.39,28.34,28.39,333300.0,28.34,28.39,28.34,28.39,333300.0
2010-07-13 15:20:00,28.39,28.43,28.38,28.43,279100.0,28.39,28.43,28.38,28.43,279100.0
2010-07-13 15:30:00,28.43,28.43,28.26,28.27,748400.0,28.43,28.43,28.26,28.27,748400.0
2010-07-13 15:40:00,28.27,28.34,28.24,28.28,1008500.0,28.27,28.34,28.24,28.28,1008500.0
2010-07-13 15:50:00,28.27,28.28,28.09,28.1,1319700.0,28.27,28.28,28.09,28.1,1319700.0
2010-07-14 09:30:00,28.17,28.37,28.05,28.3,342500.0,28.17,28.37,28.05,28.3,342500.0
2010-07-14 09:40:00,28.3,28.36,28.26,28.27,252900.0,28.3,28.36,28.26,28.27,252900.0
2010-07-14 09:50:00,28.28,28.42,28.26,28.4,394700.0,28.28,28.42,28.26,28.4,394700.0
2010-07-14 10:00:00,28.4,28.41,28.26,28.36,218300.0,28.4,28.41,28.26,28.36,218300.0
2010-07-14 10:10:00,28.36,28.37,28.26,28.3,164500.0,28.36,28.37,28.26,28.3,164500.0
2010-07-14 10:20:00,28.31,28.4,28.24,28.25,207900.0,28.31,28.4,28.24,28.25,207900.0
2010-07-14 10:30:00,28.24,28.32,28.15,28.18,474000.0,28.24,28.32,28.15,28.18,474000.0
2010-07-14 10:40:00,28.18,28.21,28.08,28.12,329800.0,28.18,28.21,28.08,28.12,329800.0
2010-07-14 10:50:00,28.12,28.14,28.07,28.07,164500.0,28.12,28.14,28.07,28.07,164500.0
2010-07-14 11:00:00,28.08,28.1,28.0,28.02,247500.0,28.08,28.1,28.0,28.02,247500.0
2010-07-14 11:10:00,28.03,28.11,28.0,28.1,161200.0,28.03,28.11,28.0,28.1,161200.0
2010-07-14 11:20:00,28.11,28.12,28.03,28.11,112300.0,28.11,28.12,28.03,28.11,112300.0
2010-07-14 11:30:00,28.1,28.14,28.1,28.14,110900.0,28.1,28.14,28.1,28.14,110900.0
2010-07-14 11:40:00,28.14,28.21,28.13,28.21,69200.0,28.14,28.21,28.13,28.21,69200.0
2010-07-14 11:50:00,28.21,28.23,28.18,28.19,91000.0,28.21,28.23,28.18,28.19,91000.0
2010-07-14 12:00:00,28.19,28.2,28.15,28.16,66700.0,28.19,28.2,28.15,28.16,66700.0
2010-07-14 12:10:00,28.16,28.18,28.11,28.14,85800.0,28.16,28.18,28.11,28.14,85800.0
2010-07-14 12:20:00,28.13,28.13,28.07,28.08,94200.0,28.13,28.13,28.07,28.08,94200.0
2010-07-14 12:30:00,28.07,28.11,28.04,28.1,171800.0,28.07,28.11,28.04,28.1,171800.0
2010-07-14 12:40:00,28.1,28.15,28.1,28.11,98100.0,28.1,28.15,28.1,28.11,98100.0
2010-07-14 12:50:00,28.11,28.12,28.06,28.09,174100.0,28.11,28.12,28.06,28.09,174100.0
2010-07-14 13:00:00,28.08,28.1,28.02,28.04,138500.0,28.08,28.1,28.02,28.04,138500.0
2010-07-14 13:10:00,28.05,28.07,28.03,28.07,106900.0,28.05,28.07,28.03,28.07,106900.0
2010-07-14 13:20:00,28.07,28.11,28.06,28.09,97800.0,28.07,28.11,28.06,28.09,97800.0
2010-07-14 13:30:00,28.1,28.12,28.01,28.04,208800.0,28.1,28.12,28.01,28.04,208800.0
2010-07-14 13:40:00,28.04,28.04,28.0,28.01,173000.0,28.04,28.04,28.0,28.01,173000.0
2010-07-14 13:50:00,28.01,28.02,27.99,28.01,338800.0,28.01,28.02,27.99,28.01,338800.0
2010-07-14 14:00:00,28.01,28.02,27.82,27.89,403300.0,28.01,28.02,27.82,27.89,403300.0
2010-07-14 14:10:00,27.89,27.91,27.81,27.85,184300.0,27.89,27.91,27.81,27.85,184300.0
2010-07-14 14:20:00,27.85,27.87,27.67,27.73,416200.0,27.85,27.87,27.67,27.73,416200.0
2010-07-14 14:30:00,27.74,27.78,27.71,27.74,209800.0,27.74,27.78,27.71,27.74,209800.0
2010-07-14 14:40:00,27.73,27.82,27.73,27.81,179400.0,27.73,27.82,27.73,27.81,179400.0
2010-07-14 14:50:00,27.82,27.9,27.8,27.89,240200.0,27.82,27.9,27.8,27.89,240200.0
2010-07-14 15:00:00,27.9,27.95,27.88,27.88,165900.0,27.9,27.95,27.88,27.88,165900.0
2010-07-14 15:10:00,27.88,27.9,27.84,27.86,399300.0,27.88,27.9,27.84,27.86,399300.0
2010-07-14 15:20:00,27.86,27.94,27.85,27.93,326500.0,27.86,27.94,27.85,27.93,326500.0
2010-07-14 15:30:00,27.93,27.96,27.9,27.93,406000.0,27.93,27.96,27.9,27.93,406000.0
2010-07-14 15:40:00,27.92,27.97,27.85,27.96,362800.0,27.92,27.97,27.85,27.96,362800.0
2010-07-14 15:50:00,27.97,28.04,27.94,28.02,674700.0,27.97,28.04,27.94,28.02,674700.0
2010-07-15 09:30:00,27.94,28.17,27.9,28.02,217900.0,27.94,28.17,27.9,28.02,217900.0
2010-07-15 09:40:00,28.0,28.05,27.88,27.94,122800.0,28.0,28.05,27.88,27.94,122800.0
2010-07-15 09:50:00,27.94,28.03,27.9,28.01,106200.0,27.94,28.03,27.9,28.01,106200.0
2010-07-15 10:00:00,28.01,28.01,27.88,28.0,333600.0,28.01,28.01,27.88,28.0,333600.0
2010-07-15 10:10:00,28.0,28.0,27.78,27.83,276500.0,28.0,28.0,27.78,27.83,276500.0
2010-07-15 10:20:00,27.82,27.83,27.72,27.77,162000.0,27.82,27.83,27.72,27.77,162000.0
2010-07-15 10:30:00,27.78,27.83,27.76,27.83,76500.0,27.78,27.83,27.76,27.83,76500.0
2010-07-15 10:40:00,27.83,27.88,27.79,27.87,85300.0,27.83,27.88,27.79,27.87,85300.0
2010-07-15 10:50:00,27.87,27.92,27.83,27.88,79000.0,27.87,27.92,27.83,27.88,79000.0
2010-07-15 11:00:00,27.88,27.89,27.75,27.83,116500.0,27.88,27.89,27.75,27.83,116500.0
2010-07-15 11:10:00,27.83,27.93,27.82,27.91,61400.0,27.83,27.93,27.82,27.91,61400.0
2010-07-15 11:20:00,27.91,28.05,27.91,28.05,97100.0,27.91,28.05,27.91,28.05,97100.0
2010-07-15 11:30:00,28.05,28.07,27.96,28.07,93900.0,28.05,28.07,27.96,28.07,93900.0
2010-07-15 11:40:00,28.07,28.11,28.02,28.02,86400.0,28.07,28.11,28.02,28.02,86400.0
2010-07-15 11:50:00,28.03,28.05,27.97,27.97,97400.0,28.03,28.05,27.97,27.97,97400.0
2010-07-15 12:00:00,27.97,27.99,27.93,27.95,61000.0,27.97,27.99,27.93,27.95,61000.0
2010-07-15 12:10:00,27.95,28.04,27.95,27.98,62000.0,27.95,28.04,27.95,27.98,62000.0
2010-07-15 12:20:00,27.98,27.98,27.9,27.9,60400.0,27.98,27.98,27.9,27.9,60400.0
2010-07-15 12:30:00,27.9,27.96,27.88,27.96,56500.0,27.9,27.96,27.88,27.96,56500.0
2010-07-15 12:40:00,27.96,28.02,27.94,28.01,172500.0,27.96,28.02,27.94,28.01,172500.0
2010-07-15 12:50:00,28.0,28.05,27.98,27.99,37800.0,28.0,28.05,27.98,27.99,37800.0
2010-07-15 13:00:00,28.0,28.07,28.0,28.05,53700.0,28.0,28.07,28.0,28.05,53700.0
2010-07-15 13:10:00,28.05,28.1,28.03,28.09,38400.0,28.05,28.1,28.03,28.09,38400.0
2010-07-15 13:20:00,28.1,28.17,28.08,28.13,89700.0,28.1,28.17,28.08,28.13,89700.0
2010-07-15 13:30:00,28.13,28.17,28.09,28.13,66200.0,28.13,28.17,28.09,28.13,66200.0
2010-07-15 13:40:00,28.13,28.16,28.08,28.14,64300.0,28.13,28.16,28.08,28.14,64300.0
2010-07-15 13:50:00,28.14,28.14,28.08,28.1,37100.0,28.14,28.14,28.08,28.1,37100.0
2010-07-15 14:00:00,28.1,28.14,28.05,28.07,64500.0,28.1,28.14,28.05,28.07,64500.0
2010-07-15 14:10:00,28.08,28.09,28.05,28.08,53400.0,28.08,28.09,28.05,28.08,53400.0
2010-07-15 14:20:00,28.08,28.12,28.03,28.1,96100.0,28.08,28.12,28.03,28.1,96100.0
2010-07-15 14:30:00,28.1,28.14,28.07,28.1,101300.0,28.1,28.14,28.07,28.1,101300.0
2010-07-15 14:40:00,28.09,28.13,28.06,28.12,58900.0,28.09,28.13,28.06,28.12,58900.0
2010-07-15 14:50:00,28.12,28.12,28.05,28.06,54300.0,28.12,28.12,28.05,28.06,54300.0
2010-07-15 15:00:00,28.06,28.1,28.0,28.01,102300.0,28.06,28.1,28.0,28.01,102300.0
2010-07-15 15:10:00,28.0,28.01,27.93,27.99,111600.0,28.0,28.01,27.93,27.99,111600.0
2010-07-15 15:20:00,27.99,28.06,27.93,28.05,157500.0,27.99,28.06,27.93,28.05,157500.0
2010-07-15 15:30:00,28.05,28.16,28.04,28.12,299800.0,28.05,28.16,28.04,28.12,299800.0
2010-07-15 15:40:00,28.13,28.29,28.1,28.23,276900.0,28.13,28.29,28.1,28.23,276900.0
2010-07-15 15:50:00,28.24,28.3,28.22,28.22,345400.0,28.24,28.3,28.22,28.22,345400.0
2010-07-16 09:30:00,28.26,28.29,27.91,28.0,788300.0,28.26,28.29,27.91,28.0,788300.0
2010-07-16 09:40:00,28.0,28.05,27.86,27.89,150600.0,28.0,28.05,27.86,27.89,150600.0
2010-07-16 09:50:00,27.89,27.95,27.73,27.78,206500.0,27.89,27.95,27.73,27.78,206500.0
2010-07-16 10:00:00,27.78,27.79,27.52,27.61,276100.0,27.78,27.79,27.52,27.61,276100.0
2010-07-16 10:10:00,27.61,27.74,27.59,27.73,189300.0,27.61,27.74,27.59,27.73,189300.0
2010-07-16 10:20:00,27.73,27.75,27.65,27.69,245900.0,27.73,27.75,27.65,27.69,245900.0
2010-07-16 10:30:00,27.69,27.71,27.62,27.7,214400.0,27.69,27.71,27.62,27.7,214400.0
2010-07-16 10:40:00,27.69,27.74,27.65,27.66,73300.0,27.69,27.74,27.65,27.66,73300.0
2010-07-16 10:50:00,27.65,27.71,27.64,27.71,83900.0,27.65,27.71,27.64,27.71,83900.0
2010-07-16 11:00:00,27.71,27.73,27.6,27.64,84600.0,27.71,27.73,27.6,27.64,84600.0
2010-07-16 11:10:00,27.64,27.7,27.6,27.69,82900.0,27.64,27.7,27.6,27.69,82900.0
2010-07-16 11:20:00,27.69,27.69,27.6,27.66,107600.0,27.69,27.69,27.6,27.66,107600.0
2010-07-16 11:30:00,27.66,27.66,27.57,27.64,69700.0,27.66,27.66,27.57,27.64,69700.0
2010-07-16 11:40:00,27.63,27.64,27.53,27.56,71400.0,27.63,27.64,27.53,27.56,71400.0
2010-07-16 11:50:00,27.57,27.59,27.47,27.49,115800.0,27.57,27.59,27.47,27.49,115800.0
2010-07-16 12:00:00,27.48,27.6,27.47,27.59,160200.0,27.48,27.6,27.47,27.59,160200.0
2010-07-16 12:10:00,27.6,27.63,27.53,27.57,196300.0,27.6,27.63,27.53,27.57,196300.0
2010-07-16 12:20:00,27.56,27.63,27.55,27.62,129200.0,27.56,27.63,27.55,27.62,129200.0
2010-07-16 12:30:00,27.62,27.65,27.58,27.63,113500.0,27.62,27.65,27.58,27.63,113500.0
2010-07-16 12:40:00,27.63,27.69,27.63,27.67,140200.0,27.63,27.69,27.63,27.67,140200.0
2010-07-16 12:50:00,27.67,27.68,27.59,27.59,93500.0,27.67,27.68,27.59,27.59,93500.0
2010-07-16 13:00:00,27.59,27.61,27.57,27.59,72600.0,27.59,27.61,27.57,27.59,72600.0
2010-07-16 13:10:00,27.59,27.61,27.56,27.59,83700.0,27.59,27.61,27.56,27.59,83700.0
2010-07-16 13:20:00,27.59,27.61,27.55,27.58,173100.0,27.59,27.61,27.55,27.58,173100.0
2010-07-16 13:30:00,27.58,27.67,27.56,27.61,137400.0,27.58,27.67,27.56,27.61,137400.0
2010-07-16 13:40:00,27.6,27.6,27.53,27.58,266500.0,27.6,27.6,27.53,27.58,266500.0
2010-07-16 13:50:00,27.57,27.57,27.49,27.51,152000.0,27.57,27.57,27.49,27.51,152000.0
2010-07-16 14:00:00,27.51,27.56,27.5,27.56,53400.0,27.51,27.56,27.5,27.56,53400.0
2010-07-16 14:10:00,27.56,27.59,27.5,27.53,95800.0,27.56,27.59,27.5,27.53,95800.0
2010-07-16 14:20:00,27.53,27.6,27.52,27.55,62600.0,27.53,27.6,27.52,27.55,62600.0
2010-07-16 14:30:00,27.54,27.59,27.52,27.55,114900.0,27.54,27.59,27.52,27.55,114900.0
2010-07-16 14:40:00,27.55,27.55,27.48,27.52,97800.0,27.55,27.55,27.48,27.52,97800.0
2010-07-16 14:50:00,27.52,27.53,27.47,27.49,110300.0,27.52,27.53,27.47,27.49,110300.0
2010-07-16 15:00:00,27.5,27.53,27.45,27.46,177200.0,27.5,27.53,27.45,27.46,177200.0
2010-07-16 15:10:00,27.46,27.49,27.41,27.43,153700.0,27.46,27.49,27.41,27.43,153700.0
2010-07-16 15:20:00,27.43,27.44,27.33,27.38,167200.0,27.43,27.44,27.33,27.38,167200.0
2010-07-16 15:30:00,27.37,27.46,27.21,27.4,314900.0,27.37,27.46,27.21,27.4,314900.0
2010-07-16 15:40:00,27.4,27.44,27.34,27.35,308600.0,27.4,27.44,27.34,27.35,308600.0
2010-07-16 15:50:00,27.36,27.44,27.34,27.37,526800.0,27.36,27.44,27.34,27.37,526800.0
2010-07-19 09:30:00,27.5,27.76,27.49,27.66,170400.0,27.5,27.76,27.49,27.66,170400.0
2010-07-19 09:40:00,27.66,27.74,27.62,27.74,163400.0,27.66,27.74,27.62,27.74,163400.0
2010-07-19 09:50:00,27.73,27.8,27.61,27.62,100700.0,27.73,27.8,27.61,27.62,100700.0
2010-07-19 10:00:00,27.61,27.65,27.5,27.52,124300.0,27.61,27.65,27.5,27.52,124300.0
2010-07-19 10:10:00,27.52,27.56,27.45,27.55,107600.0,27.52,27.56,27.45,27.55,107600.0
2010-07-19 10:20:00,27.56,27.58,27.43,27.43,94500.0,27.56,27.58,27.43,27.43,94500.0
2010-07-19 10:30:00,27.43,27.51,27.43,27.46,95000.0,27.43,27.51,27.43,27.46,95000.0
2010-07-19 10:40:00,27.45,27.48,27.37,27.4,140600.0,27.45,27.48,27.37,27.4,140600.0
2010-07-19 10:50:00,27.4,27.48,27.35,27.47,121800.0,27.4,27.48,27.35,27.47,121800.0
2010-07-19 11:00:00,27.46,27.59,27.46,27.55,86800.0,27.46,27.59,27.46,27.55,86800.0
2010-07-19 11:10:00,27.55,27.59,27.5,27.59,111600.0,27.55,27.59,27.5,27.59,111600.0
2010-07-19 11:20:00,27.59,27.68,27.58,27.64,95000.0,27.59,27.68,27.58,27.64,95000.0
2010-07-19 11:30:00,27.63,27.64,27.56,27.56,71800.0,27.63,27.64,27.56,27.56,71800.0
2010-07-19 11:40:00,27.55,27.58,27.53,27.57,72300.0,27.55,27.58,27.53,27.57,72300.0
2010-07-19 11:50:00,27.57,27.62,27.56,27.58,64100.0,27.57,27.62,27.56,27.58,64100.0
2010-07-19 12:00:00,27.58,27.58,27.48,27.5,61500.0,27.58,27.58,27.48,27.5,61500.0
2010-07-19 12:10:00,27.5,27.5,27.44,27.46,79600.0,27.5,27.5,27.44,27.46,79600.0
2010-07-19 12:20:00,27.46,27.51,27.42,27.5,105100.0,27.46,27.51,27.42,27.5,105100.0
2010-07-19 12:30:00,27.49,27.52,27.45,27.51,67400.0,27.49,27.52,27.45,27.51,67400.0
2010-07-19 12:40:00,27.52,27.57,27.5,27.56,64100.0,27.52,27.57,27.5,27.56,64100.0
2010-07-19 12:50:00,27.56,27.58,27.46,27.49,48000.0,27.56,27.58,27.46,27.49,48000.0
2010-07-19 13:00:00,27.49,27.5,27.45,27.47,102100.0,27.49,27.5,27.45,27.47,102100.0
2010-07-19 13:10:00,27.47,27.47,27.4,27.41,66700.0,27.47,27.47,27.4,27.41,66700.0
2010-07-19 13:20:00,27.4,27.41,27.35,27.35,102300.0,27.4,27.41,27.35,27.35,102300.0
2010-07-19 13:30:00,27.35,27.38,27.31,27.32,311000.0,27.35,27.38,27.31,27.32,311000.0
2010-07-19 13:40:00,27.32,27.35,27.29,27.32,196900.0,27.32,27.35,27.29,27.32,196900.0
2010-07-19 13:50:00,27.32,27.39,27.3,27.35,93500.0,27.32,27.39,27.3,27.35,93500.0
2010-07-19 14:00:00,27.36,27.41,27.35,27.41,67500.0,27.36,27.41,27.35,27.41,67500.0
2010-07-19 14:10:00,27.41,27.51,27.41,27.5,73000.0,27.41,27.51,27.41,27.5,73000.0
2010-07-19 14:20:00,27.5,27.53,27.46,27.49,52200.0,27.5,27.53,27.46,27.49,52200.0
2010-07-19 14:30:00,27.5,27.54,27.47,27.51,76500.0,27.5,27.54,27.47,27.51,76500.0
2010-07-19 14:40:00,27.52,27.62,27.51,27.6,94000.0,27.52,27.62,27.51,27.6,94000.0
2010-07-19 14:50:00,27.61,27.62,27.56,27.57,79100.0,27.61,27.62,27.56,27.57,79100.0
2010-07-19 15:00:00,27.57,27.65,27.55,27.63,108800.0,27.57,27.65,27.55,27.63,108800.0
2010-07-19 15:10:00,27.63,27.68,27.63,27.64,85200.0,27.63,27.68,27.63,27.64,85200.0
2010-07-19 15:20:00,27.64,27.65,27.49,27.51,119900.0,27.64,27.65,27.49,27.51,119900.0
2010-07-19 15:30:00,27.51,27.54,27.48,27.5,312400.0,27.51,27.54,27.48,27.5,312400.0
2010-07-19 15:40:00,27.51,27.62,27.5,27.61,442800.0,27.51,27.62,27.5,27.61,442800.0
2010-07-19 15:50:00,27.62,27.68,27.6,27.68,418700.0,27.62,27.68,27.6,27.68,418700.0
2010-07-20 09:30:00,27.17,27.3,26.95,27.02,333000.0,27.17,27.3,26.95,27.02,333000.0
2010-07-20 09:40:00,27.03,27.06,26.96,27.01,202000.0,27.03,27.06,26.96,27.01,202000.0
2010-07-20 09:50:00,27.0,27.12,26.99,27.11,140200.0,27.0,27.12,26.99,27.11,140200.0
2010-07-20 10:00:00,27.11,27.12,26.98,27.03,83500.0,27.11,27.12,26.98,27.03,83500.0
2010-07-20 10:10:00,27.03,27.1,26.94,26.97,199500.0,27.03,27.1,26.94,26.97,199500.0
2010-07-20 10:20:00,26.97,27.11,26.95,27.05,94200.0,26.97,27.11,26.95,27.05,94200.0
2010-07-20 10:30:00,27.05,27.15,27.04,27.15,268000.0,27.05,27.15,27.04,27.15,268000.0
2010-07-20 10:40:00,27.15,27.23,27.13,27.22,233700.0,27.15,27.23,27.13,27.22,233700.0
2010-07-20 10:50:00,27.22,27.24,27.17,27.2,75800.0,27.22,27.24,27.17,27.2,75800.0
2010-07-20 11:00:00,27.2,27.25,27.18,27.24,165200.0,27.2,27.25,27.18,27.24,165200.0
2010-07-20 11:10:00,27.24,27.33,27.23,27.31,78500.0,27.24,27.33,27.23,27.31,78500.0
2010-07-20 11:20:00,27.3,27.3,27.24,27.3,116300.0,27.3,27.3,27.24,27.3,116300.0
2010-07-20 11:30:00,27.3,27.32,27.2,27.2,49500.0,27.3,27.32,27.2,27.2,49500.0
2010-07-20 11:40:00,27.2,27.25,27.18,27.24,42300.0,27.2,27.25,27.18,27.24,42300.0
2010-07-20 11:50:00,27.24,27.24,27.16,27.16,98700.0,27.24,27.24,27.16,27.16,98700.0
2010-07-20 12:00:00,27.17,27.23,27.13,27.22,78900.0,27.17,27.23,27.13,27.22,78900.0
2010-07-20 12:10:00,27.22,27.22,27.07,27.08,140000.0,27.22,27.22,27.07,27.08,140000.0
2010-07-20 12:20:00,27.07,27.08,27.05,27.06,101400.0,27.07,27.08,27.05,27.06,101400.0
2010-07-20 12:30:00,27.06,27.15,27.06,27.09,116100.0,27.06,27.15,27.06,27.09,116100.0
2010-07-20 12:40:00,27.09,27.15,27.07,27.15,123800.0,27.09,27.15,27.07,27.15,123800.0
2010-07-20 12:50:00,27.14,27.18,27.12,27.17,34500.0,27.14,27.18,27.12,27.17,34500.0
2010-07-20 13:00:00,27.17,27.24,27.17,27.21,142000.0,27.17,27.24,27.17,27.21,142000.0
2010-07-20 13:10:00,27.2,27.21,27.11,27.17,71000.0,27.2,27.21,27.11,27.17,71000.0
2010-07-20 13:20:00,27.18,27.24,27.18,27.23,43300.0,27.18,27.24,27.18,27.23,43300.0
2010-07-20 13:30:00,27.24,27.42,27.24,27.42,111200.0,27.24,27.42,27.24,27.42,111200.0
2010-07-20 13:40:00,27.42,27.43,27.37,27.37,141700.0,27.42,27.43,27.37,27.37,141700.0
2010-07-20 13:50:00,27.37,27.53,27.34,27.51,140800.0,27.37,27.53,27.34,27.51,140800.0
2010-07-20 14:00:00,27.51,27.53,27.46,27.47,82600.0,27.51,27.53,27.46,27.47,82600.0
2010-07-20 14:10:00,27.47,27.49,27.43,27.47,94600.0,27.47,27.49,27.43,27.47,94600.0
2010-07-20 14:20:00,27.48,27.5,27.4,27.48,72200.0,27.48,27.5,27.4,27.48,72200.0
2010-07-20 14:30:00,27.48,27.54,27.47,27.5,83000.0,27.48,27.54,27.47,27.5,83000.0
2010-07-20 14:40:00,27.5,27.56,27.47,27.54,82300.0,27.5,27.56,27.47,27.54,82300.0
2010-07-20 14:50:00,27.54,27.59,27.51,27.51,107500.0,27.54,27.59,27.51,27.51,107500.0
2010-07-20 15:00:00,27.52,27.6,27.49,27.6,103000.0,27.52,27.6,27.49,27.6,103000.0
2010-07-20 15:10:00,27.59,27.69,27.58,27.66,206500.0,27.59,27.69,27.58,27.66,206500.0
2010-07-20 15:20:00,27.65,27.76,27.64,27.74,233200.0,27.65,27.76,27.64,27.74,233200.0
2010-07-20 15:30:00,27.74,27.85,27.74,27.79,402000.0,27.74,27.85,27.74,27.79,402000.0
2010-07-20 15:40:00,27.79,27.84,27.73,27.84,211300.0,27.79,27.84,27.73,27.84,211300.0
2010-07-20 15:50:00,27.84,27.87,27.78,27.87,381500.0,27.84,27.87,27.78,27.87,381500.0
2010-07-21 09:30:00,27.94,27.95,27.6,27.66,244500.0,27.94,27.95,27.6,27.66,244500.0
2010-07-21 09:40:00,27.66,27.68,27.52,27.68,406200.0,27.66,27.68,27.52,27.68,406200.0
2010-07-21 09:50:00,27.68,27.76,27.67,27.7,285200.0,27.68,27.76,27.67,27.7,285200.0
2010-07-21 10:00:00,27.7,27.75,27.62,27.73,201000.0,27.7,27.75,27.62,27.73,201000.0
2010-07-21 10:10:00,27.73,27.91,27.73,27.85,164900.0,27.73,27.91,27.73,27.85,164900.0
2010-07-21 10:20:00,27.84,27.86,27.78,27.83,144800.0,27.84,27.86,27.78,27.83,144800.0
2010-07-21 10:30:00,27.83,27.87,27.77,27.8,155000.0,27.83,27.87,27.77,27.8,155000.0
2010-07-21 10:40:00,27.8,27.88,27.8,27.88,94600.0,27.8,27.88,27.8,27.88,94600.0
2010-07-21 10:50:00,27.89,27.97,27.88,27.96,149300.0,27.89,27.97,27.88,27.96,149300.0
2010-07-21 11:00:00,27.96,27.97,27.91,27.92,303400.0,27.96,27.97,27.91,27.92,303400.0
2010-07-21 11:10:00,27.92,27.92,27.83,27.87,423500.0,27.92,27.92,27.83,27.87,423500.0
2010-07-21 11:20:00,27.87,27.88,27.83,27.84,112500.0,27.87,27.88,27.83,27.84,112500.0
2010-07-21 11:30:00,27.84,27.86,27.78,27.85,134000.0,27.84,27.86,27.78,27.85,134000.0
2010-07-21 11:40:00,27.86,27.92,27.84,27.84,136400.0,27.86,27.92,27.84,27.84,136400.0
2010-07-21 11:50:00,27.85,27.96,27.84,27.95,159700.0,27.85,27.96,27.84,27.95,159700.0
2010-07-21 12:00:00,27.95,28.0,27.93,27.94,110500.0,27.95,28.0,27.93,27.94,110500.0
2010-07-21 12:10:00,27.93,28.06,27.93,28.03,365100.0,27.93,28.06,27.93,28.03,365100.0
2010-07-21 12:20:00,28.03,28.09,28.02,28.06,104100.0,28.03,28.09,28.02,28.06,104100.0
2010-07-21 12:30:00,28.06,28.12,28.05,28.1,98500.0,28.06,28.12,28.05,28.1,98500.0
2010-07-21 12:40:00,28.09,28.11,28.05,28.1,63800.0,28.09,28.11,28.05,28.1,63800.0
2010-07-21 12:50:00,28.09,28.09,28.0,28.05,73600.0,28.09,28.09,28.0,28.05,73600.0
2010-07-21 13:00:00,28.04,28.09,28.03,28.09,58100.0,28.04,28.09,28.03,28.09,58100.0
2010-07-21 13:10:00,28.09,28.11,28.05,28.1,61500.0,28.09,28.11,28.05,28.1,61500.0
2010-07-21 13:20:00,28.09,28.1,28.05,28.08,63400.0,28.09,28.1,28.05,28.08,63400.0
2010-07-21 13:30:00,28.08,28.16,28.08,28.15,180700.0,28.08,28.16,28.08,28.15,180700.0
2010-07-21 13:40:00,28.16,28.2,28.15,28.2,196200.0,28.16,28.2,28.15,28.2,196200.0
2010-07-21 13:50:00,28.2,28.28,28.19,28.2,183200.0,28.2,28.28,28.19,28.2,183200.0
2010-07-21 14:00:00,28.2,28.2,27.98,27.98,401200.0,28.2,28.2,27.98,27.98,401200.0
2010-07-21 14:10:00,27.98,27.98,27.8,27.86,260000.0,27.98,27.98,27.8,27.86,260000.0
2010-07-21 14:20:00,27.86,27.93,27.84,27.88,261700.0,27.86,27.93,27.84,27.88,261700.0
2010-07-21 14:30:00,27.87,27.87,27.72,27.79,266900.0,27.87,27.87,27.72,27.79,266900.0
2010-07-21 14:40:00,27.79,27.82,27.7,27.73,159000.0,27.79,27.82,27.7,27.73,159000.0
2010-07-21 14:50:00,27.74,27.75,27.55,27.59,193800.0,27.74,27.75,27.55,27.59,193800.0
2010-07-21 15:00:00,27.59,27.69,27.57,27.67,153800.0,27.59,27.69,27.57,27.67,153800.0
2010-07-21 15:10:00,27.67,27.8,27.64,27.65,219400.0,27.67,27.8,27.64,27.65,219400.0
2010-07-21 15:20:00,27.64,27.7,27.6,27.63,158000.0,27.64,27.7,27.6,27.63,158000.0
2010-07-21 15:30:00,27.63,27.7,27.61,27.63,243000.0,27.63,27.7,27.61,27.63,243000.0
2010-07-21 15:40:00,27.63,27.69,27.59,27.66,284500.0,27.63,27.69,27.59,27.66,284500.0
2010-07-21 15:50:00,27.67,27.73,27.62,27.66,359100.0,27.67,27.73,27.62,27.66,359100.0
2010-07-22 09:30:00,27.91,28.21,27.71,28.2,140800.0,27.91,28.21,27.71,28.2,140800.0
2010-07-22 09:40:00,28.21,28.36,28.21,28.28,219500.0,28.21,28.36,28.21,28.28,219500.0
2010-07-22 09:50:00,28.27,28.41,28.25,28.4,170100.0,28.27,28.41,28.25,28.4,170100.0
2010-07-22 10:00:00,28.41,28.55,28.41,28.54,255900.0,28.41,28.55,28.41,28.54,255900.0
2010-07-22 10:10:00,28.53,28.62,28.53,28.56,170500.0,28.53,28.62,28.53,28.56,170500.0
2010-07-22 10:20:00,28.57,28.64,28.53,28.63,148700.0,28.57,28.64,28.53,28.63,148700.0
2010-07-22 10:30:00,28.63,28.7,28.6,28.67,126400.0,28.63,28.7,28.6,28.67,126400.0
2010-07-22 10:40:00,28.67,28.74,28.61,28.62,206700.0,28.67,28.74,28.61,28.62,206700.0
2010-07-22 10:50:00,28.61,28.62,28.5,28.5,241400.0,28.61,28.62,28.5,28.5,241400.0
2010-07-22 11:00:00,28.5,28.53,28.45,28.45,175200.0,28.5,28.53,28.45,28.45,175200.0
2010-07-22 11:10:00,28.46,28.58,28.45,28.56,107400.0,28.46,28.58,28.45,28.56,107400.0
2010-07-22 11:20:00,28.57,28.61,28.52,28.59,78300.0,28.57,28.61,28.52,28.59,78300.0
2010-07-22 11:30:00,28.58,28.59,28.41,28.44,108100.0,28.58,28.59,28.41,28.44,108100.0
2010-07-22 11:40:00,28.44,28.51,28.43,28.51,69200.0,28.44,28.51,28.43,28.51,69200.0
2010-07-22 11:50:00,28.5,28.52,28.44,28.48,110400.0,28.5,28.52,28.44,28.48,110400.0
2010-07-22 12:00:00,28.48,28.52,28.46,28.49,108300.0,28.48,28.52,28.46,28.49,108300.0
2010-07-22 12:10:00,28.49,28.53,28.45,28.52,73700.0,28.49,28.53,28.45,28.52,73700.0
2010-07-22 12:20:00,28.51,28.55,28.47,28.5,125700.0,28.51,28.55,28.47,28.5,125700.0
2010-07-22 12:30:00,28.49,28.5,28.44,28.47,76300.0,28.49,28.5,28.44,28.47,76300.0
2010-07-22 12:40:00,28.46,28.49,28.45,28.46,55500.0,28.46,28.49,28.45,28.46,55500.0
2010-07-22 12:50:00,28.47,28.5,28.46,28.48,48500.0,28.47,28.5,28.46,28.48,48500.0
2010-07-22 13:00:00,28.48,28.5,28.44,28.47,41800.0,28.48,28.5,28.44,28.47,41800.0
2010-07-22 13:10:00,28.47,28.53,28.47,28.53,60000.0,28.47,28.53,28.47,28.53,60000.0
2010-07-22 13:20:00,28.53,28.61,28.52,28.61,145400.0,28.53,28.61,28.52,28.61,145400.0
2010-07-22 13:30:00,28.6,28.64,28.59,28.64,103700.0,28.6,28.64,28.59,28.64,103700.0
2010-07-22 13:40:00,28.64,28.67,28.63,28.66,124900.0,28.64,28.67,28.63,28.66,124900.0
2010-07-22 13:50:00,28.66,28.71,28.65,28.68,248700.0,28.66,28.71,28.65,28.68,248700.0
2010-07-22 14:00:00,28.68,28.7,28.64,28.69,91700.0,28.68,28.7,28.64,28.69,91700.0
2010-07-22 14:10:00,28.69,28.74,28.67,28.68,81000.0,28.69,28.74,28.67,28.68,81000.0
2010-07-22 14:20:00,28.67,28.68,28.64,28.67,201700.0,28.67,28.68,28.64,28.67,201700.0
2010-07-22 14:30:00,28.66,28.69,28.61,28.61,140200.0,28.66,28.69,28.61,28.61,140200.0
2010-07-22 14:40:00,28.61,28.64,28.56,28.64,103300.0,28.61,28.64,28.56,28.64,103300.0
2010-07-22 14:50:00,28.63,28.67,28.61,28.67,81300.0,28.63,28.67,28.61,28.67,81300.0
2010-07-22 15:00:00,28.66,28.67,28.6,28.63,88300.0,28.66,28.67,28.6,28.63,88300.0
2010-07-22 15:10:00,28.63,28.72,28.62,28.7,121600.0,28.63,28.72,28.62,28.7,121600.0
2010-07-22 15:20:00,28.7,28.71,28.65,28.66,186500.0,28.7,28.71,28.65,28.66,186500.0
2010-07-22 15:30:00,28.67,28.68,28.48,28.51,335800.0,28.67,28.68,28.48,28.51,335800.0
2010-07-22 15:40:00,28.51,28.58,28.45,28.57,433400.0,28.51,28.58,28.45,28.57,433400.0
2010-07-22 15:50:00,28.56,28.6,28.52,28.58,426200.0,28.56,28.6,28.52,28.58,426200.0
2010-07-23 09:30:00,28.6,28.91,28.54,28.88,291900.0,28.6,28.91,28.54,28.88,291900.0
2010-07-23 09:40:00,28.87,29.0,28.86,28.91,176400.0,28.87,29.0,28.86,28.91,176400.0
2010-07-23 09:50:00,28.91,28.92,28.79,28.8,223200.0,28.91,28.92,28.79,28.8,223200.0
2010-07-23 10:00:00,28.8,28.89,28.72,28.89,172300.0,28.8,28.89,28.72,28.89,172300.0
2010-07-23 10:10:00,28.89,28.97,28.87,28.92,116400.0,28.89,28.97,28.87,28.92,116400.0
2010-07-23 10:20:00,28.94,28.95,28.86,28.93,164500.0,28.94,28.95,28.86,28.93,164500.0
2010-07-23 10:30:00,28.92,28.98,28.86,28.89,155900.0,28.92,28.98,28.86,28.89,155900.0
2010-07-23 10:40:00,28.89,28.92,28.87,28.91,97100.0,28.89,28.92,28.87,28.91,97100.0
2010-07-23 10:50:00,28.92,28.92,28.79,28.8,109000.0,28.92,28.92,28.79,28.8,109000.0
2010-07-23 11:00:00,28.8,28.92,28.8,28.87,103200.0,28.8,28.92,28.8,28.87,103200.0
2010-07-23 11:10:00,28.87,28.91,28.86,28.9,142900.0,28.87,28.91,28.86,28.9,142900.0
2010-07-23 11:20:00,28.9,28.94,28.86,28.93,130800.0,28.9,28.94,28.86,28.93,130800.0
2010-07-23 11:30:00,28.92,28.99,28.91,28.94,143200.0,28.92,28.99,28.91,28.94,143200.0
2010-07-23 11:40:00,28.94,28.95,28.87,28.95,120800.0,28.94,28.95,28.87,28.95,120800.0
2010-07-23 11:50:00,28.95,28.97,28.85,28.9,163900.0,28.95,28.97,28.85,28.9,163900.0
2010-07-23 12:00:00,28.9,28.98,28.83,28.84,211000.0,28.9,28.98,28.83,28.84,211000.0
2010-07-23 12:10:00,28.83,28.87,28.75,28.85,102700.0,28.83,28.87,28.75,28.85,102700.0
2010-07-23 12:20:00,28.87,28.9,28.81,28.88,106400.0,28.87,28.9,28.81,28.88,106400.0
2010-07-23 12:30:00,28.88,28.88,28.77,28.83,85500.0,28.88,28.88,28.77,28.83,85500.0
2010-07-23 12:40:00,28.83,28.84,28.74,28.8,110100.0,28.83,28.84,28.74,28.8,110100.0
2010-07-23 12:50:00,28.8,28.83,28.78,28.83,137200.0,28.8,28.83,28.78,28.83,137200.0
2010-07-23 13:00:00,28.83,28.86,28.79,28.85,141900.0,28.83,28.86,28.79,28.85,141900.0
2010-07-23 13:10:00,28.85,29.08,28.85,29.07,252800.0,28.85,29.08,28.85,29.07,252800.0
2010-07-23 13:20:00,29.06,29.2,29.05,29.2,296500.0,29.06,29.2,29.05,29.2,296500.0
2010-07-23 13:30:00,29.2,29.3,29.16,29.18,237900.0,29.2,29.3,29.16,29.18,237900.0
2010-07-23 13:40:00,29.18,29.23,29.11,29.12,171500.0,29.18,29.23,29.11,29.12,171500.0
2010-07-23 13:50:00,29.11,29.25,29.1,29.22,297900.0,29.11,29.25,29.1,29.22,297900.0
2010-07-23 14:00:00,29.22,29.34,29.19,29.25,265800.0,29.22,29.34,29.19,29.25,265800.0
2010-07-23 14:10:00,29.25,29.26,29.18,29.18,91200.0,29.25,29.26,29.18,29.18,91200.0
2010-07-23 14:20:00,29.18,29.18,29.09,29.12,155000.0,29.18,29.18,29.09,29.12,155000.0
2010-07-23 14:30:00,29.12,29.23,29.1,29.21,156400.0,29.12,29.23,29.1,29.21,156400.0
2010-07-23 14:40:00,29.2,29.27,29.19,29.26,209400.0,29.2,29.27,29.19,29.26,209400.0
2010-07-23 14:50:00,29.26,29.35,29.25,29.25,217500.0,29.26,29.35,29.25,29.25,217500.0
2010-07-23 15:00:00,29.25,29.3,29.22,29.3,202100.0,29.25,29.3,29.22,29.3,202100.0
2010-07-23 15:10:00,29.29,29.3,29.17,29.24,171300.0,29.29,29.3,29.17,29.24,171300.0
2010-07-23 15:20:00,29.24,29.25,29.15,29.18,197300.0,29.24,29.25,29.15,29.18,197300.0
2010-07-23 15:30:00,29.17,29.25,29.13,29.15,278700.0,29.17,29.25,29.13,29.15,278700.0
2010-07-23 15:40:00,29.16,29.22,29.08,29.22,288000.0,29.16,29.22,29.08,29.22,288000.0
2010-07-23 15:50:00,29.22,29.25,29.18,29.24,418100.0,29.22,29.25,29.18,29.24,418100.0
2010-07-26 09:30:00,29.15,29.28,28.98,29.06,160800.0,29.15,29.28,28.98,29.06,160800.0
2010-07-26 09:40:00,29.06,29.06,28.93,29.01,177400.0,29.06,29.06,28.93,29.01,177400.0
2010-07-26 09:50:00,29.01,29.02,28.84,28.93,202400.0,29.01,29.02,28.84,28.93,202400.0
2010-07-26 10:00:00,28.93,29.09,28.93,29.08,192100.0,28.93,29.09,28.93,29.08,192100.0
2010-07-26 10:10:00,29.08,29.1,28.97,29.0,134300.0,29.08,29.1,28.97,29.0,134300.0
2010-07-26 10:20:00,29.01,29.01,28.84,28.86,148700.0,29.01,29.01,28.84,28.86,148700.0
2010-07-26 10:30:00,28.86,28.89,28.81,28.87,199300.0,28.86,28.89,28.81,28.87,199300.0
2010-07-26 10:40:00,28.88,28.9,28.82,28.87,101200.0,28.88,28.9,28.82,28.87,101200.0
2010-07-26 10:50:00,28.88,28.93,28.82,28.92,102500.0,28.88,28.93,28.82,28.92,102500.0
2010-07-26 11:00:00,28.93,28.98,28.9,28.92,80700.0,28.93,28.98,28.9,28.92,80700.0
2010-07-26 11:10:00,28.93,29.05,28.92,29.05,105300.0,28.93,29.05,28.92,29.05,105300.0
2010-07-26 11:20:00,29.05,29.05,28.95,29.02,128400.0,29.05,29.05,28.95,29.02,128400.0
2010-07-26 11:30:00,29.03,29.04,28.99,29.03,103900.0,29.03,29.04,28.99,29.03,103900.0
2010-07-26 11:40:00,29.03,29.12,29.01,29.05,216700.0,29.03,29.12,29.01,29.05,216700.0
2010-07-26 11:50:00,29.05,29.05,28.96,28.98,109400.0,29.05,29.05,28.96,28.98,109400.0
2010-07-26 12:00:00,28.99,29.03,28.93,29.02,75900.0,28.99,29.03,28.93,29.02,75900.0
2010-07-26 12:10:00,29.02,29.03,28.95,28.98,47700.0,29.02,29.03,28.95,28.98,47700.0
2010-07-26 12:20:00,28.99,29.0,28.96,28.99,45200.0,28.99,29.0,28.96,28.99,45200.0
2010-07-26 12:30:00,29.0,29.01,28.91,28.95,86800.0,29.0,29.01,28.91,28.95,86800.0
2010-07-26 12:40:00,28.95,28.96,28.89,28.92,53000.0,28.95,28.96,28.89,28.92,53000.0
2010-07-26 12:50:00,28.93,28.95,28.87,28.91,64700.0,28.93,28.95,28.87,28.91,64700.0
2010-07-26 13:00:00,28.92,28.92,28.86,28.86,42500.0,28.92,28.92,28.86,28.86,42500.0
2010-07-26 13:10:00,28.87,28.92,28.86,28.89,49900.0,28.87,28.92,28.86,28.89,49900.0
2010-07-26 13:20:00,28.89,28.91,28.86,28.89,78500.0,28.89,28.91,28.86,28.89,78500.0
2010-07-26 13:30:00,28.89,28.9,28.84,28.89,57200.0,28.89,28.9,28.84,28.89,57200.0
2010-07-26 13:40:00,28.89,28.93,28.88,28.91,101900.0,28.89,28.93,28.88,28.91,101900.0
2010-07-26 13:50:00,28.91,28.92,28.88,28.89,57700.0,28.91,28.92,28.88,28.89,57700.0
2010-07-26 14:00:00,28.9,28.9,28.88,28.88,42200.0,28.9,28.9,28.88,28.88,42200.0
2010-07-26 14:10:00,28.89,28.91,28.87,28.91,34400.0,28.89,28.91,28.87,28.91,34400.0
2010-07-26 14:20:00,28.9,28.91,28.84,28.84,68800.0,28.9,28.91,28.84,28.84,68800.0
2010-07-26 14:30:00,28.84,28.86,28.81,28.85,87100.0,28.84,28.86,28.81,28.85,87100.0
2010-07-26 14:40:00,28.85,28.89,28.85,28.88,52600.0,28.85,28.89,28.85,28.88,52600.0
2010-07-26 14:50:00,28.89,28.92,28.87,28.89,138400.0,28.89,28.92,28.87,28.89,138400.0
2010-07-26 15:00:00,28.9,29.02,28.9,29.0,147500.0,28.9,29.02,28.9,29.0,147500.0
2010-07-26 15:10:00,29.0,29.03,28.99,29.0,121100.0,29.0,29.03,28.99,29.0,121100.0
2010-07-26 15:20:00,29.0,29.08,28.99,29.07,73300.0,29.0,29.08,28.99,29.07,73300.0
2010-07-26 15:30:00,29.07,29.08,29.0,29.04,138800.0,29.07,29.08,29.0,29.04,138800.0
2010-07-26 15:40:00,29.04,29.12,29.04,29.12,210200.0,29.04,29.12,29.04,29.12,210200.0
2010-07-26 15:50:00,29.13,29.17,29.12,29.16,650800.0,29.13,29.17,29.12,29.16,650800.0
2010-07-27 09:30:00,29.3,29.35,29.19,29.34,137300.0,29.3,29.35,29.19,29.34,137300.0
2010-07-27 09:40:00,29.34,29.35,29.25,29.27,85700.0,29.34,29.35,29.25,29.27,85700.0
2010-07-27 09:50:00,29.26,29.3,29.19,29.21,94800.0,29.26,29.3,29.19,29.21,94800.0
2010-07-27 10:00:00,29.21,29.39,29.11,29.11,166600.0,29.21,29.39,29.11,29.11,166600.0
2010-07-27 10:10:00,29.11,29.17,29.08,29.17,121100.0,29.11,29.17,29.08,29.17,121100.0
2010-07-27 10:20:00,29.17,29.23,29.15,29.21,101800.0,29.17,29.23,29.15,29.21,101800.0
2010-07-27 10:30:00,29.2,29.21,29.02,29.05,235300.0,29.2,29.21,29.02,29.05,235300.0
2010-07-27 10:40:00,29.05,29.1,28.99,29.03,100800.0,29.05,29.1,28.99,29.03,100800.0
2010-07-27 10:50:00,29.03,29.03,28.92,28.97,129600.0,29.03,29.03,28.92,28.97,129600.0
2010-07-27 11:00:00,28.98,28.99,28.83,28.91,176900.0,28.98,28.99,28.83,28.91,176900.0
2010-07-27 11:10:00,28.92,28.94,28.88,28.91,139200.0,28.92,28.94,28.88,28.91,139200.0
2010-07-27 11:20:00,28.92,29.08,28.92,29.06,246000.0,28.92,29.08,28.92,29.06,246000.0
2010-07-27 11:30:00,29.06,29.12,29.02,29.1,156200.0,29.06,29.12,29.02,29.1,156200.0
2010-07-27 11:40:00,29.1,29.16,29.09,29.11,147000.0,29.1,29.16,29.09,29.11,147000.0
2010-07-27 11:50:00,29.11,29.13,29.06,29.11,198900.0,29.11,29.13,29.06,29.11,198900.0
2010-07-27 12:00:00,29.11,29.2,29.09,29.19,177700.0,29.11,29.2,29.09,29.19,177700.0
2010-07-27 12:10:00,29.2,29.29,29.19,29.22,129800.0,29.2,29.29,29.19,29.22,129800.0
2010-07-27 12:20:00,29.22,29.25,29.2,29.21,127600.0,29.22,29.25,29.2,29.21,127600.0
2010-07-27 12:30:00,29.22,29.22,29.17,29.2,152100.0,29.22,29.22,29.17,29.2,152100.0
2010-07-27 12:40:00,29.22,29.23,29.13,29.17,107700.0,29.22,29.23,29.13,29.17,107700.0
2010-07-27 12:50:00,29.17,29.2,29.14,29.2,87600.0,29.17,29.2,29.14,29.2,87600.0
2010-07-27 13:00:00,29.2,29.23,29.17,29.17,138900.0,29.2,29.23,29.17,29.17,138900.0
2010-07-27 13:10:00,29.18,29.21,29.16,29.18,47600.0,29.18,29.21,29.16,29.18,47600.0
2010-07-27 13:20:00,29.18,29.2,29.11,29.11,87100.0,29.18,29.2,29.11,29.11,87100.0
2010-07-27 13:30:00,29.1,29.15,29.09,29.14,80600.0,29.1,29.15,29.09,29.14,80600.0
2010-07-27 13:40:00,29.15,29.22,29.1,29.22,51100.0,29.15,29.22,29.1,29.22,51100.0
2010-07-27 13:50:00,29.22,29.24,29.17,29.19,41000.0,29.22,29.24,29.17,29.19,41000.0
2010-07-27 14:00:00,29.2,29.23,29.17,29.21,37100.0,29.2,29.23,29.17,29.21,37100.0
2010-07-27 14:10:00,29.21,29.31,29.16,29.31,99900.0,29.21,29.31,29.16,29.31,99900.0
2010-07-27 14:20:00,29.3,29.3,29.25,29.26,48800.0,29.3,29.3,29.25,29.26,48800.0
2010-07-27 14:30:00,29.26,29.26,29.19,29.2,42300.0,29.26,29.26,29.19,29.2,42300.0
2010-07-27 14:40:00,29.19,29.21,29.15,29.2,41300.0,29.19,29.21,29.15,29.2,41300.0
2010-07-27 14:50:00,29.2,29.2,29.11,29.16,71800.0,29.2,29.2,29.11,29.16,71800.0
2010-07-27 15:00:00,29.17,29.24,29.15,29.23,76200.0,29.17,29.24,29.15,29.23,76200.0
2010-07-27 15:10:00,29.23,29.25,29.17,29.24,87300.0,29.23,29.25,29.17,29.24,87300.0
2010-07-27 15:20:00,29.24,29.3,29.22,29.25,139200.0,29.24,29.3,29.22,29.25,139200.0
2010-07-27 15:30:00,29.25,29.28,29.18,29.2,183800.0,29.25,29.28,29.18,29.2,183800.0
2010-07-27 15:40:00,29.2,29.26,29.18,29.22,183400.0,29.2,29.26,29.18,29.22,183400.0
2010-07-27 15:50:00,29.22,29.28,29.21,29.23,334100.0,29.22,29.28,29.21,29.23,334100.0
2010-07-28 09:30:00,29.11,29.37,29.07,29.24,76300.0,29.11,29.37,29.07,29.24,76300.0
2010-07-28 09:40:00,29.23,29.25,29.11,29.14,102300.0,29.23,29.25,29.11,29.14,102300.0
2010-07-28 09:50:00,29.14,29.2,29.08,29.1,166500.0,29.14,29.2,29.08,29.1,166500.0
2010-07-28 10:00:00,29.1,29.13,28.96,28.98,169200.0,29.1,29.13,28.96,28.98,169200.0
2010-07-28 10:10:00,28.98,28.98,28.87,28.91,200700.0,28.98,28.98,28.87,28.91,200700.0
2010-07-28 10:20:00,28.92,28.92,28.78,28.86,294000.0,28.92,28.92,28.78,28.86,294000.0
2010-07-28 10:30:00,28.86,28.86,28.73,28.76,175200.0,28.86,28.86,28.73,28.76,175200.0
2010-07-28 10:40:00,28.76,28.84,28.75,28.8,93500.0,28.76,28.84,28.75,28.8,93500.0
2010-07-28 10:50:00,28.8,28.83,28.76,28.81,66000.0,28.8,28.83,28.76,28.81,66000.0
2010-07-28 11:00:00,28.81,28.83,28.7,28.72,163000.0,28.81,28.83,28.7,28.72,163000.0
2010-07-28 11:10:00,28.72,28.73,28.67,28.7,217300.0,28.72,28.73,28.67,28.7,217300.0
2010-07-28 11:20:00,28.7,28.84,28.69,28.82,122000.0,28.7,28.84,28.69,28.82,122000.0
2010-07-28 11:30:00,28.81,28.86,28.77,28.81,102900.0,28.81,28.86,28.77,28.81,102900.0
2010-07-28 11:40:00,28.81,28.81,28.75,28.76,79300.0,28.81,28.81,28.75,28.76,79300.0
2010-07-28 11:50:00,28.76,28.81,28.74,28.78,64900.0,28.76,28.81,28.74,28.78,64900.0
2010-07-28 12:00:00,28.79,28.83,28.75,28.75,145600.0,28.79,28.83,28.75,28.75,145600.0
2010-07-28 12:10:00,28.75,28.82,28.74,28.81,77600.0,28.75,28.82,28.74,28.81,77600.0
2010-07-28 12:20:00,28.81,28.83,28.75,28.79,54900.0,28.81,28.83,28.75,28.79,54900.0
2010-07-28 12:30:00,28.79,28.81,28.75,28.79,45900.0,28.79,28.81,28.75,28.79,45900.0
2010-07-28 12:40:00,28.8,28.83,28.75,28.75,51100.0,28.8,28.83,28.75,28.75,51100.0
2010-07-28 12:50:00,28.75,28.88,28.75,28.88,87700.0,28.75,28.88,28.75,28.88,87700.0
2010-07-28 13:00:00,28.88,28.9,28.84,28.89,59900.0,28.88,28.9,28.84,28.89,59900.0
2010-07-28 13:10:00,28.89,28.89,28.82,28.83,63000.0,28.89,28.89,28.82,28.83,63000.0
2010-07-28 13:20:00,28.84,28.84,28.73,28.76,105700.0,28.84,28.84,28.73,28.76,105700.0
2010-07-28 13:30:00,28.76,28.8,28.73,28.76,58200.0,28.76,28.8,28.73,28.76,58200.0
2010-07-28 13:40:00,28.75,28.76,28.71,28.73,45300.0,28.75,28.76,28.71,28.73,45300.0
2010-07-28 13:50:00,28.74,28.78,28.73,28.78,41700.0,28.74,28.78,28.73,28.78,41700.0
2010-07-28 14:00:00,28.77,28.85,28.75,28.82,153300.0,28.77,28.85,28.75,28.82,153300.0
2010-07-28 14:10:00,28.8,28.82,28.7,28.71,88900.0,28.8,28.82,28.7,28.71,88900.0
2010-07-28 14:20:00,28.72,28.77,28.68,28.73,86100.0,28.72,28.77,28.68,28.73,86100.0
2010-07-28 14:30:00,28.72,28.77,28.72,28.74,61000.0,28.72,28.77,28.72,28.74,61000.0
2010-07-28 14:40:00,28.75,28.77,28.67,28.68,94800.0,28.75,28.77,28.67,28.68,94800.0
2010-07-28 14:50:00,28.68,28.73,28.68,28.7,37100.0,28.68,28.73,28.68,28.7,37100.0
2010-07-28 15:00:00,28.7,28.72,28.61,28.61,77600.0,28.7,28.72,28.61,28.61,77600.0
2010-07-28 15:10:00,28.62,28.64,28.59,28.61,66600.0,28.62,28.64,28.59,28.61,66600.0
2010-07-28 15:20:00,28.61,28.67,28.6,28.65,80200.0,28.61,28.67,28.6,28.65,80200.0
2010-07-28 15:30:00,28.65,28.73,28.65,28.68,100800.0,28.65,28.73,28.65,28.68,100800.0
2010-07-28 15:40:00,28.69,28.73,28.67,28.7,109800.0,28.69,28.73,28.67,28.7,109800.0
2010-07-28 15:50:00,28.7,28.72,28.65,28.7,317200.0,28.7,28.72,28.65,28.7,317200.0
2010-07-29 09:30:00,28.75,29.1,28.75,29.0,123600.0,28.75,29.1,28.75,29.0,123600.0
2010-07-29 09:40:00,29.0,29.06,28.84,28.96,237300.0,29.0,29.06,28.84,28.96,237300.0
2010-07-29 09:50:00,28.95,28.99,28.86,28.88,96500.0,28.95,28.99,28.86,28.88,96500.0
2010-07-29 10:00:00,28.88,28.88,28.81,28.86,114100.0,28.88,28.88,28.81,28.86,114100.0
2010-07-29 10:10:00,28.86,29.05,28.86,28.97,163600.0,28.86,29.05,28.86,28.97,163600.0
2010-07-29 10:20:00,28.97,28.97,28.8,28.82,142700.0,28.97,28.97,28.8,28.82,142700.0
2010-07-29 10:30:00,28.81,28.91,28.74,28.89,257700.0,28.81,28.91,28.74,28.89,257700.0
2010-07-29 10:40:00,28.88,28.94,28.78,28.82,181700.0,28.88,28.94,28.78,28.82,181700.0
2010-07-29 10:50:00,28.82,28.96,28.82,28.89,89900.0,28.82,28.96,28.82,28.89,89900.0
2010-07-29 11:00:00,28.88,28.89,28.7,28.76,111300.0,28.88,28.89,28.7,28.76,111300.0
2010-07-29 11:10:00,28.75,28.84,28.67,28.67,154400.0,28.75,28.84,28.67,28.67,154400.0
2010-07-29 11:20:00,28.67,28.77,28.63,28.65,147500.0,28.67,28.77,28.63,28.65,147500.0
2010-07-29 11:30:00,28.65,28.65,28.5,28.58,126500.0,28.65,28.65,28.5,28.58,126500.0
2010-07-29 11:40:00,28.58,28.61,28.56,28.58,87600.0,28.58,28.61,28.56,28.58,87600.0
2010-07-29 11:50:00,28.59,28.64,28.53,28.6,90700.0,28.59,28.64,28.53,28.6,90700.0
2010-07-29 12:00:00,28.6,28.6,28.43,28.55,179200.0,28.6,28.6,28.43,28.55,179200.0
2010-07-29 12:10:00,28.56,28.6,28.53,28.59,84000.0,28.56,28.6,28.53,28.59,84000.0
2010-07-29 12:20:00,28.59,28.59,28.51,28.53,70800.0,28.59,28.59,28.51,28.53,70800.0
2010-07-29 12:30:00,28.53,28.53,28.4,28.4,90900.0,28.53,28.53,28.4,28.4,90900.0
2010-07-29 12:40:00,28.4,28.46,28.38,28.44,65500.0,28.4,28.46,28.38,28.44,65500.0
2010-07-29 12:50:00,28.44,28.56,28.42,28.54,79000.0,28.44,28.56,28.42,28.54,79000.0
2010-07-29 13:00:00,28.53,28.6,28.5,28.58,49300.0,28.53,28.6,28.5,28.58,49300.0
2010-07-29 13:10:00,28.59,28.63,28.55,28.61,34700.0,28.59,28.63,28.55,28.61,34700.0
2010-07-29 13:20:00,28.62,28.65,28.58,28.65,37200.0,28.62,28.65,28.58,28.65,37200.0
2010-07-29 13:30:00,28.65,28.73,28.63,28.73,47000.0,28.65,28.73,28.63,28.73,47000.0
2010-07-29 13:40:00,28.72,28.8,28.72,28.8,68500.0,28.72,28.8,28.72,28.8,68500.0
2010-07-29 13:50:00,28.79,28.86,28.79,28.84,88400.0,28.79,28.86,28.79,28.84,88400.0
2010-07-29 14:00:00,28.83,28.86,28.76,28.77,88600.0,28.83,28.86,28.76,28.77,88600.0
2010-07-29 14:10:00,28.77,28.84,28.75,28.79,90600.0,28.77,28.84,28.75,28.79,90600.0
2010-07-29 14:20:00,28.8,28.89,28.8,28.87,81100.0,28.8,28.89,28.8,28.87,81100.0
2010-07-29 14:30:00,28.87,28.92,28.83,28.9,143600.0,28.87,28.92,28.83,28.9,143600.0
2010-07-29 14:40:00,28.91,28.99,28.9,28.97,99300.0,28.91,28.99,28.9,28.97,99300.0
2010-07-29 14:50:00,28.97,29.0,28.9,28.94,61900.0,28.97,29.0,28.9,28.94,61900.0
2010-07-29 15:00:00,28.94,28.94,28.86,28.88,103900.0,28.94,28.94,28.86,28.88,103900.0
2010-07-29 15:10:00,28.88,29.02,28.87,28.97,110700.0,28.88,29.02,28.87,28.97,110700.0
2010-07-29 15:20:00,28.96,28.98,28.91,28.91,73600.0,28.96,28.98,28.91,28.91,73600.0
2010-07-29 15:30:00,28.91,28.94,28.85,28.87,114300.0,28.91,28.94,28.85,28.87,114300.0
2010-07-29 15:40:00,28.87,28.89,28.75,28.76,383000.0,28.87,28.89,28.75,28.76,383000.0
2010-07-29 15:50:00,28.76,28.78,28.67,28.7,363200.0,28.76,28.78,28.67,28.7,363200.0
2010-07-30 09:30:00,28.56,28.56,28.15,28.16,176200.0,28.56,28.56,28.15,28.16,176200.0
2010-07-30 09:40:00,28.16,28.36,28.13,28.18,342300.0,28.16,28.36,28.13,28.18,342300.0
2010-07-30 09:50:00,28.19,28.3,28.11,28.25,184500.0,28.19,28.3,28.11,28.25,184500.0
2010-07-30 10:00:00,28.25,28.49,28.22,28.4,125000.0,28.25,28.49,28.22,28.4,125000.0
2010-07-30 10:10:00,28.4,28.43,28.22,28.24,157600.0,28.4,28.43,28.22,28.24,157600.0
2010-07-30 10:20:00,28.25,28.42,28.24,28.41,73900.0,28.25,28.42,28.24,28.41,73900.0
2010-07-30 10:30:00,28.41,28.53,28.41,28.49,87000.0,28.41,28.53,28.41,28.49,87000.0
2010-07-30 10:40:00,28.49,28.69,28.48,28.68,127200.0,28.49,28.69,28.48,28.68,127200.0
2010-07-30 10:50:00,28.68,28.69,28.61,28.62,64700.0,28.68,28.69,28.61,28.62,64700.0
2010-07-30 11:00:00,28.62,28.72,28.42,28.71,75900.0,28.62,28.72,28.42,28.71,75900.0
2010-07-30 11:10:00,28.71,28.72,28.67,28.69,49900.0,28.71,28.72,28.67,28.69,49900.0
2010-07-30 11:20:00,28.69,28.72,28.64,28.64,54100.0,28.69,28.72,28.64,28.64,54100.0
2010-07-30 11:30:00,28.65,28.72,28.63,28.69,73000.0,28.65,28.72,28.63,28.69,73000.0
2010-07-30 11:40:00,28.69,28.71,28.65,28.68,55200.0,28.69,28.71,28.65,28.68,55200.0
2010-07-30 11:50:00,28.69,28.78,28.68,28.77,66200.0,28.69,28.78,28.68,28.77,66200.0
2010-07-30 12:00:00,28.77,28.81,28.73,28.74,89900.0,28.77,28.81,28.73,28.74,89900.0
2010-07-30 12:10:00,28.73,28.73,28.63,28.68,78600.0,28.73,28.73,28.63,28.68,78600.0
2010-07-30 12:20:00,28.67,28.71,28.66,28.69,45200.0,28.67,28.71,28.66,28.69,45200.0
2010-07-30 12:30:00,28.69,28.71,28.65,28.66,45500.0,28.69,28.71,28.65,28.66,45500.0
2010-07-30 12:40:00,28.66,28.74,28.66,28.73,38100.0,28.66,28.74,28.66,28.73,38100.0
2010-07-30 12:50:00,28.73,28.74,28.71,28.71,30700.0,28.73,28.74,28.71,28.71,30700.0
2010-07-30 13:00:00,28.72,28.74,28.7,28.74,26000.0,28.72,28.74,28.7,28.74,26000.0
2010-07-30 13:10:00,28.73,28.73,28.61,28.66,38300.0,28.73,28.73,28.61,28.66,38300.0
2010-07-30 13:20:00,28.65,28.7,28.62,28.69,43900.0,28.65,28.7,28.62,28.69,43900.0
2010-07-30 13:30:00,28.68,28.68,28.57,28.61,53300.0,28.68,28.68,28.57,28.61,53300.0
2010-07-30 13:40:00,28.61,28.65,28.58,28.58,67700.0,28.61,28.65,28.58,28.58,67700.0
2010-07-30 13:50:00,28.58,28.59,28.42,28.44,120700.0,28.58,28.59,28.42,28.44,120700.0
2010-07-30 14:00:00,28.45,28.46,28.4,28.46,133600.0,28.45,28.46,28.4,28.46,133600.0
2010-07-30 14:10:00,28.45,28.62,28.45,28.61,97700.0,28.45,28.62,28.45,28.61,97700.0
2010-07-30 14:20:00,28.61,28.67,28.55,28.57,112900.0,28.61,28.67,28.55,28.57,112900.0
2010-07-30 14:30:00,28.57,28.59,28.53,28.57,62900.0,28.57,28.59,28.53,28.57,62900.0
2010-07-30 14:40:00,28.57,28.62,28.55,28.55,99500.0,28.57,28.62,28.55,28.55,99500.0
2010-07-30 14:50:00,28.55,28.6,28.51,28.52,70500.0,28.55,28.6,28.51,28.52,70500.0
2010-07-30 15:00:00,28.53,28.64,28.52,28.64,113400.0,28.53,28.64,28.52,28.64,113400.0
2010-07-30 15:10:00,28.64,28.75,28.63,28.72,182100.0,28.64,28.75,28.63,28.72,182100.0
2010-07-30 15:20:00,28.73,28.83,28.72,28.78,193300.0,28.73,28.83,28.72,28.78,193300.0
2010-07-30 15:30:00,28.79,28.81,28.72,28.72,167900.0,28.79,28.81,28.72,28.72,167900.0
2010-07-30 15:40:00,28.73,28.84,28.73,28.74,147800.0,28.73,28.84,28.73,28.74,147800.0
2010-07-30 15:50:00,28.74,28.79,28.7,28.71,377400.0,28.74,28.79,28.7,28.71,377400.0
2010-08-02 09:30:00,29.11,29.17,28.9,29.16,175900.0,29.11,29.17,28.9,29.16,175900.0
2010-08-02 09:40:00,29.15,29.21,29.0,29.2,147400.0,29.15,29.21,29.0,29.2,147400.0
2010-08-02 09:50:00,29.2,29.22,29.14,29.21,115700.0,29.2,29.22,29.14,29.21,115700.0
2010-08-02 10:00:00,29.2,29.51,29.2,29.45,650000.0,29.2,29.51,29.2,29.45,650000.0
2010-08-02 10:10:00,29.46,29.63,29.43,29.59,279100.0,29.46,29.63,29.43,29.59,279100.0
2010-08-02 10:20:00,29.58,29.59,29.42,29.42,267400.0,29.58,29.59,29.42,29.42,267400.0
2010-08-02 10:30:00,29.42,29.48,29.4,29.42,121600.0,29.42,29.48,29.4,29.42,121600.0
2010-08-02 10:40:00,29.41,29.5,29.4,29.49,70400.0,29.41,29.5,29.4,29.49,70400.0
2010-08-02 10:50:00,29.5,29.61,29.49,29.6,67200.0,29.5,29.61,29.49,29.6,67200.0
2010-08-02 11:00:00,29.6,29.64,29.52,29.64,163300.0,29.6,29.64,29.52,29.64,163300.0
2010-08-02 11:10:00,29.64,29.69,29.61,29.69,115700.0,29.64,29.69,29.61,29.69,115700.0
2010-08-02 11:20:00,29.68,29.72,29.63,29.65,113700.0,29.68,29.72,29.63,29.65,113700.0
2010-08-02 11:30:00,29.67,29.76,29.67,29.68,121400.0,29.67,29.76,29.67,29.68,121400.0
2010-08-02 11:40:00,29.68,29.75,29.65,29.72,122300.0,29.68,29.75,29.65,29.72,122300.0
2010-08-02 11:50:00,29.72,29.75,29.68,29.74,65700.0,29.72,29.75,29.68,29.74,65700.0
2010-08-02 12:00:00,29.74,29.75,29.6,29.6,103400.0,29.74,29.75,29.6,29.6,103400.0
2010-08-02 12:10:00,29.6,29.6,29.56,29.58,54500.0,29.6,29.6,29.56,29.58,54500.0
2010-08-02 12:20:00,29.57,29.58,29.47,29.48,88900.0,29.57,29.58,29.47,29.48,88900.0
2010-08-02 12:30:00,29.48,29.49,29.44,29.46,67700.0,29.48,29.49,29.44,29.46,67700.0
2010-08-02 12:40:00,29.46,29.48,29.41,29.44,44200.0,29.46,29.48,29.41,29.44,44200.0
2010-08-02 12:50:00,29.43,29.56,29.43,29.49,66700.0,29.43,29.56,29.43,29.49,66700.0
2010-08-02 13:00:00,29.49,29.53,29.46,29.49,31800.0,29.49,29.53,29.46,29.49,31800.0
2010-08-02 13:10:00,29.48,29.52,29.47,29.5,36400.0,29.48,29.52,29.47,29.5,36400.0
2010-08-02 13:20:00,29.51,29.55,29.5,29.51,57100.0,29.51,29.55,29.5,29.51,57100.0
2010-08-02 13:30:00,29.51,29.55,29.44,29.55,143000.0,29.51,29.55,29.44,29.55,143000.0
2010-08-02 13:40:00,29.54,29.56,29.48,29.48,100100.0,29.54,29.56,29.48,29.48,100100.0
2010-08-02 13:50:00,29.48,29.57,29.47,29.55,113200.0,29.48,29.57,29.47,29.55,113200.0
2010-08-02 14:00:00,29.53,29.55,29.48,29.49,69700.0,29.53,29.55,29.48,29.49,69700.0
2010-08-02 14:10:00,29.49,29.53,29.48,29.49,97900.0,29.49,29.53,29.48,29.49,97900.0
2010-08-02 14:20:00,29.5,29.5,29.46,29.47,50800.0,29.5,29.5,29.46,29.47,50800.0
2010-08-02 14:30:00,29.48,29.57,29.48,29.55,105600.0,29.48,29.57,29.48,29.55,105600.0
2010-08-02 14:40:00,29.55,29.6,29.53,29.53,107400.0,29.55,29.6,29.53,29.53,107400.0
2010-08-02 14:50:00,29.53,29.56,29.51,29.53,112400.0,29.53,29.56,29.51,29.53,112400.0
2010-08-02 15:00:00,29.54,29.56,29.49,29.55,74400.0,29.54,29.56,29.49,29.55,74400.0
2010-08-02 15:10:00,29.55,29.59,29.53,29.59,78700.0,29.55,29.59,29.53,29.59,78700.0
2010-08-02 15:20:00,29.59,29.63,29.58,29.6,118600.0,29.59,29.63,29.58,29.6,118600.0
2010-08-02 15:30:00,29.6,29.63,29.56,29.57,144700.0,29.6,29.63,29.56,29.57,144700.0
2010-08-02 15:40:00,29.56,29.64,29.55,29.61,226000.0,29.56,29.64,29.55,29.61,226000.0
2010-08-02 15:50:00,29.62,29.64,29.55,29.6,432200.0,29.62,29.64,29.55,29.6,432200.0
2010-08-03 09:30:00,29.48,29.49,29.26,29.38,127700.0,29.48,29.49,29.26,29.38,127700.0
2010-08-03 09:40:00,29.38,29.39,29.2,29.22,132500.0,29.38,29.39,29.2,29.22,132500.0
2010-08-03 09:50:00,29.22,29.25,29.02,29.04,176500.0,29.22,29.25,29.02,29.04,176500.0
2010-08-03 10:00:00,29.03,29.07,28.93,29.06,134100.0,29.03,29.07,28.93,29.06,134100.0
2010-08-03 10:10:00,29.07,29.08,29.0,29.07,61500.0,29.07,29.08,29.0,29.07,61500.0
2010-08-03 10:20:00,29.08,29.13,28.97,28.97,66800.0,29.08,29.13,28.97,28.97,66800.0
2010-08-03 10:30:00,28.97,29.0,28.95,29.0,132100.0,28.97,29.0,28.95,29.0,132100.0
2010-08-03 10:40:00,29.0,29.08,28.99,29.08,211400.0,29.0,29.08,28.99,29.08,211400.0
2010-08-03 10:50:00,29.08,29.09,29.05,29.09,82800.0,29.08,29.09,29.05,29.09,82800.0
2010-08-03 11:00:00,29.09,29.19,29.08,29.15,121800.0,29.09,29.19,29.08,29.15,121800.0
2010-08-03 11:10:00,29.15,29.23,29.12,29.2,84400.0,29.15,29.23,29.12,29.2,84400.0
2010-08-03 11:20:00,29.2,29.27,29.2,29.25,201900.0,29.2,29.27,29.2,29.25,201900.0
2010-08-03 11:30:00,29.25,29.33,29.25,29.33,74100.0,29.25,29.33,29.25,29.33,74100.0
2010-08-03 11:40:00,29.33,29.38,29.33,29.37,120700.0,29.33,29.38,29.33,29.37,120700.0
2010-08-03 11:50:00,29.36,29.39,29.31,29.31,61200.0,29.36,29.39,29.31,29.31,61200.0
2010-08-03 12:00:00,29.32,29.32,29.25,29.29,88000.0,29.32,29.32,29.25,29.29,88000.0
2010-08-03 12:10:00,29.29,29.31,29.27,29.29,200200.0,29.29,29.31,29.27,29.29,200200.0
2010-08-03 12:20:00,29.28,29.31,29.25,29.26,198500.0,29.28,29.31,29.25,29.26,198500.0
2010-08-03 12:30:00,29.25,29.29,29.21,29.29,86400.0,29.25,29.29,29.21,29.29,86400.0
2010-08-03 12:40:00,29.29,29.34,29.25,29.28,134500.0,29.29,29.34,29.25,29.28,134500.0
2010-08-03 12:50:00,29.28,29.33,29.26,29.27,173600.0,29.28,29.33,29.26,29.27,173600.0
2010-08-03 13:00:00,29.27,29.28,29.16,29.22,369500.0,29.27,29.28,29.16,29.22,369500.0
2010-08-03 13:10:00,29.21,29.23,29.15,29.18,141000.0,29.21,29.23,29.15,29.18,141000.0
2010-08-03 13:20:00,29.18,29.22,29.17,29.18,64900.0,29.18,29.22,29.17,29.18,64900.0
2010-08-03 13:30:00,29.18,29.25,29.17,29.25,66900.0,29.18,29.25,29.17,29.25,66900.0
2010-08-03 13:40:00,29.25,29.28,29.2,29.2,97600.0,29.25,29.28,29.2,29.2,97600.0
2010-08-03 13:50:00,29.2,29.27,29.18,29.24,82900.0,29.2,29.27,29.18,29.24,82900.0
2010-08-03 14:00:00,29.23,29.26,29.21,29.26,65300.0,29.23,29.26,29.21,29.26,65300.0
2010-08-03 14:10:00,29.25,29.3,29.24,29.27,48500.0,29.25,29.3,29.24,29.27,48500.0
2010-08-03 14:20:00,29.27,29.29,29.25,29.29,42600.0,29.27,29.29,29.25,29.29,42600.0
2010-08-03 14:30:00,29.29,29.29,29.22,29.24,89800.0,29.29,29.29,29.22,29.24,89800.0
2010-08-03 14:40:00,29.24,29.25,29.18,29.2,116100.0,29.24,29.25,29.18,29.2,116100.0
2010-08-03 14:50:00,29.19,29.21,29.16,29.19,59000.0,29.19,29.21,29.16,29.19,59000.0
2010-08-03 15:00:00,29.18,29.2,29.15,29.16,57100.0,29.18,29.2,29.15,29.16,57100.0
2010-08-03 15:10:00,29.16,29.21,29.15,29.15,132100.0,29.16,29.21,29.15,29.15,132100.0
2010-08-03 15:20:00,29.15,29.16,29.1,29.12,157200.0,29.15,29.16,29.1,29.12,157200.0
2010-08-03 15:30:00,29.13,29.16,29.06,29.08,359800.0,29.13,29.16,29.06,29.08,359800.0
2010-08-03 15:40:00,29.08,29.12,29.03,29.09,185700.0,29.08,29.12,29.03,29.09,185700.0
2010-08-03 15:50:00,29.09,29.15,29.06,29.12,440800.0,29.09,29.15,29.06,29.12,440800.0
2010-08-04 09:30:00,29.14,29.37,29.1,29.12,122600.0,29.14,29.37,29.1,29.12,122600.0
2010-08-04 09:40:00,29.13,29.25,29.09,29.21,159000.0,29.13,29.25,29.09,29.21,159000.0
2010-08-04 09:50:00,29.21,29.21,29.06,29.11,245100.0,29.21,29.21,29.06,29.11,245100.0
2010-08-04 10:00:00,29.11,29.32,29.11,29.28,272900.0,29.11,29.32,29.11,29.28,272900.0
2010-08-04 10:10:00,29.28,29.29,29.12,29.13,256100.0,29.28,29.29,29.12,29.13,256100.0
2010-08-04 10:20:00,29.13,29.24,29.12,29.19,149400.0,29.13,29.24,29.12,29.19,149400.0
2010-08-04 10:30:00,29.2,29.3,29.19,29.26,228100.0,29.2,29.3,29.19,29.26,228100.0
2010-08-04 10:40:00,29.26,29.4,29.26,29.35,156400.0,29.26,29.4,29.26,29.35,156400.0
2010-08-04 10:50:00,29.35,29.35,29.28,29.3,133600.0,29.35,29.35,29.28,29.3,133600.0
2010-08-04 11:00:00,29.3,29.44,29.3,29.43,77300.0,29.3,29.44,29.3,29.43,77300.0
2010-08-04 11:10:00,29.42,29.49,29.39,29.49,74900.0,29.42,29.49,29.39,29.49,74900.0
2010-08-04 11:20:00,29.49,29.53,29.49,29.52,86800.0,29.49,29.53,29.49,29.52,86800.0
2010-08-04 11:30:00,29.53,29.53,29.5,29.52,64700.0,29.53,29.53,29.5,29.52,64700.0
2010-08-04 11:40:00,29.53,29.56,29.5,29.56,104300.0,29.53,29.56,29.5,29.56,104300.0
2010-08-04 11:50:00,29.56,29.59,29.52,29.53,125800.0,29.56,29.59,29.52,29.53,125800.0
2010-08-04 12:00:00,29.53,29.57,29.51,29.56,147900.0,29.53,29.57,29.51,29.56,147900.0
2010-08-04 12:10:00,29.56,29.63,29.56,29.59,461500.0,29.56,29.63,29.56,29.59,461500.0
2010-08-04 12:20:00,29.6,29.7,29.59,29.61,249100.0,29.6,29.7,29.59,29.61,249100.0
2010-08-04 12:30:00,29.62,29.69,29.61,29.64,230600.0,29.62,29.69,29.61,29.64,230600.0
2010-08-04 12:40:00,29.63,29.67,29.62,29.67,150700.0,29.63,29.67,29.62,29.67,150700.0
2010-08-04 12:50:00,29.67,29.73,29.66,29.73,199800.0,29.67,29.73,29.66,29.73,199800.0
2010-08-04 13:00:00,29.73,29.75,29.65,29.66,123700.0,29.73,29.75,29.65,29.66,123700.0
2010-08-04 13:10:00,29.66,29.66,29.56,29.56,209000.0,29.66,29.66,29.56,29.56,209000.0
2010-08-04 13:20:00,29.56,29.56,29.45,29.49,235400.0,29.56,29.56,29.45,29.49,235400.0
2010-08-04 13:30:00,29.49,29.55,29.47,29.54,101700.0,29.49,29.55,29.47,29.54,101700.0
2010-08-04 13:40:00,29.54,29.54,29.46,29.48,62000.0,29.54,29.54,29.46,29.48,62000.0
2010-08-04 13:50:00,29.48,29.51,29.43,29.46,80400.0,29.48,29.51,29.43,29.46,80400.0
2010-08-04 14:00:00,29.46,29.53,29.42,29.51,85900.0,29.46,29.53,29.42,29.51,85900.0
2010-08-04 14:10:00,29.52,29.54,29.5,29.5,78900.0,29.52,29.54,29.5,29.5,78900.0
2010-08-04 14:20:00,29.5,29.54,29.47,29.53,64200.0,29.5,29.54,29.47,29.53,64200.0
2010-08-04 14:30:00,29.53,29.55,29.46,29.47,68900.0,29.53,29.55,29.46,29.47,68900.0
2010-08-04 14:40:00,29.48,29.58,29.48,29.58,80000.0,29.48,29.58,29.48,29.58,80000.0
2010-08-04 14:50:00,29.58,29.58,29.53,29.58,66900.0,29.58,29.58,29.53,29.58,66900.0
2010-08-04 15:00:00,29.57,29.58,29.54,29.56,110600.0,29.57,29.58,29.54,29.56,110600.0
2010-08-04 15:10:00,29.56,29.7,29.56,29.65,141700.0,29.56,29.7,29.56,29.65,141700.0
2010-08-04 15:20:00,29.65,29.69,29.64,29.67,127200.0,29.65,29.69,29.64,29.67,127200.0
2010-08-04 15:30:00,29.67,29.74,29.67,29.69,275300.0,29.67,29.74,29.67,29.69,275300.0
2010-08-04 15:40:00,29.69,29.7,29.66,29.69,160700.0,29.69,29.7,29.66,29.69,160700.0
2010-08-04 15:50:00,29.69,29.7,29.64,29.67,533900.0,29.69,29.7,29.64,29.67,533900.0
2010-08-05 09:30:00,29.41,29.51,29.31,29.44,103100.0,29.41,29.51,29.31,29.44,103100.0
2010-08-05 09:40:00,29.45,29.45,29.28,29.34,131400.0,29.45,29.45,29.28,29.34,131400.0
2010-08-05 09:50:00,29.34,29.39,29.24,29.38,126500.0,29.34,29.39,29.24,29.38,126500.0
2010-08-05 10:00:00,29.38,29.44,29.35,29.4,128000.0,29.38,29.44,29.35,29.4,128000.0
2010-08-05 10:10:00,29.4,29.5,29.39,29.48,179000.0,29.4,29.5,29.39,29.48,179000.0
2010-08-05 10:20:00,29.47,29.62,29.46,29.62,146400.0,29.47,29.62,29.46,29.62,146400.0
2010-08-05 10:30:00,29.62,29.64,29.54,29.56,203200.0,29.62,29.64,29.54,29.56,203200.0
2010-08-05 10:40:00,29.56,29.57,29.47,29.57,179400.0,29.56,29.57,29.47,29.57,179400.0
2010-08-05 10:50:00,29.57,29.58,29.43,29.47,221300.0,29.57,29.58,29.43,29.47,221300.0
2010-08-05 11:00:00,29.46,29.47,29.33,29.37,133800.0,29.46,29.47,29.33,29.37,133800.0
2010-08-05 11:10:00,29.38,29.5,29.38,29.47,55200.0,29.38,29.5,29.38,29.47,55200.0
2010-08-05 11:20:00,29.48,29.51,29.44,29.45,67000.0,29.48,29.51,29.44,29.45,67000.0
2010-08-05 11:30:00,29.45,29.46,29.39,29.43,206500.0,29.45,29.46,29.39,29.43,206500.0
2010-08-05 11:40:00,29.43,29.51,29.42,29.48,145100.0,29.43,29.51,29.42,29.48,145100.0
2010-08-05 11:50:00,29.47,29.5,29.41,29.42,87600.0,29.47,29.5,29.41,29.42,87600.0
2010-08-05 12:00:00,29.42,29.47,29.4,29.44,117100.0,29.42,29.47,29.4,29.44,117100.0
2010-08-05 12:10:00,29.44,29.48,29.43,29.47,77600.0,29.44,29.48,29.43,29.47,77600.0
2010-08-05 12:20:00,29.46,29.47,29.4,29.41,64100.0,29.46,29.47,29.4,29.41,64100.0
2010-08-05 12:30:00,29.42,29.5,29.42,29.49,114400.0,29.42,29.5,29.42,29.49,114400.0
2010-08-05 12:40:00,29.5,29.5,29.47,29.5,66500.0,29.5,29.5,29.47,29.5,66500.0
2010-08-05 12:50:00,29.5,29.5,29.48,29.5,49300.0,29.5,29.5,29.48,29.5,49300.0
2010-08-05 13:00:00,29.5,29.51,29.49,29.5,80200.0,29.5,29.51,29.49,29.5,80200.0
2010-08-05 13:10:00,29.49,29.5,29.42,29.42,55400.0,29.49,29.5,29.42,29.42,55400.0
2010-08-05 13:20:00,29.42,29.48,29.41,29.46,41700.0,29.42,29.48,29.41,29.46,41700.0
2010-08-05 13:30:00,29.46,29.5,29.43,29.45,76000.0,29.46,29.5,29.43,29.45,76000.0
2010-08-05 13:40:00,29.46,29.49,29.44,29.44,78700.0,29.46,29.49,29.44,29.44,78700.0
2010-08-05 13:50:00,29.44,29.5,29.44,29.5,78100.0,29.44,29.5,29.44,29.5,78100.0
2010-08-05 14:00:00,29.5,29.5,29.48,29.5,72300.0,29.5,29.5,29.48,29.5,72300.0
2010-08-05 14:10:00,29.49,29.5,29.48,29.49,115100.0,29.49,29.5,29.48,29.49,115100.0
2010-08-05 14:20:00,29.49,29.5,29.46,29.48,106500.0,29.49,29.5,29.46,29.48,106500.0
2010-08-05 14:30:00,29.48,29.48,29.42,29.42,121600.0,29.48,29.48,29.42,29.42,121600.0
2010-08-05 14:40:00,29.42,29.45,29.4,29.44,151000.0,29.42,29.45,29.4,29.44,151000.0
2010-08-05 14:50:00,29.44,29.44,29.39,29.42,184600.0,29.44,29.44,29.39,29.42,184600.0
2010-08-05 15:00:00,29.42,29.48,29.41,29.46,79500.0,29.42,29.48,29.41,29.46,79500.0
2010-08-05 15:10:00,29.46,29.48,29.45,29.46,81600.0,29.46,29.48,29.45,29.46,81600.0
2010-08-05 15:20:00,29.47,29.49,29.44,29.44,79400.0,29.47,29.49,29.44,29.44,79400.0
2010-08-05 15:30:00,29.44,29.45,29.4,29.43,81200.0,29.44,29.45,29.4,29.43,81200.0
2010-08-05 15:40:00,29.43,29.44,29.39,29.41,128700.0,29.43,29.44,29.39,29.41,128700.0
2010-08-05 15:50:00,29.41,29.45,29.39,29.44,250200.0,29.41,29.45,29.39,29.44,250200.0
2010-08-06 09:30:00,29.05,29.12,28.84,28.89,300600.0,29.05,29.12,28.84,28.89,300600.0
2010-08-06 09:40:00,28.89,29.28,28.89,29.17,122800.0,28.89,29.28,28.89,29.17,122800.0
2010-08-06 09:50:00,29.17,29.36,29.16,29.36,90500.0,29.17,29.36,29.16,29.36,90500.0
2010-08-06 10:00:00,29.37,29.42,29.23,29.26,86300.0,29.37,29.42,29.23,29.26,86300.0
2010-08-06 10:10:00,29.26,29.26,29.15,29.18,150300.0,29.26,29.26,29.15,29.18,150300.0
2010-08-06 10:20:00,29.17,29.18,29.1,29.13,126000.0,29.17,29.18,29.1,29.13,126000.0
2010-08-06 10:30:00,29.13,29.24,29.11,29.12,116600.0,29.13,29.24,29.11,29.12,116600.0
2010-08-06 10:40:00,29.11,29.11,28.82,28.88,279400.0,29.11,29.11,28.82,28.88,279400.0
2010-08-06 10:50:00,28.88,28.91,28.74,28.81,228500.0,28.88,28.91,28.74,28.81,228500.0
2010-08-06 11:00:00,28.81,28.84,28.73,28.77,101000.0,28.81,28.84,28.73,28.77,101000.0
2010-08-06 11:10:00,28.77,28.83,28.76,28.77,174400.0,28.77,28.83,28.76,28.77,174400.0
2010-08-06 11:20:00,28.76,28.91,28.76,28.88,86600.0,28.76,28.91,28.76,28.88,86600.0
2010-08-06 11:30:00,28.89,28.89,28.8,28.88,80400.0,28.89,28.89,28.8,28.88,80400.0
2010-08-06 11:40:00,28.89,28.89,28.83,28.89,53500.0,28.89,28.89,28.83,28.89,53500.0
2010-08-06 11:50:00,28.89,28.95,28.89,28.89,43500.0,28.89,28.95,28.89,28.89,43500.0
2010-08-06 12:00:00,28.89,28.91,28.85,28.9,30000.0,28.89,28.91,28.85,28.9,30000.0
2010-08-06 12:10:00,28.91,28.91,28.8,28.83,61000.0,28.91,28.91,28.8,28.83,61000.0
2010-08-06 12:20:00,28.83,28.84,28.74,28.75,87000.0,28.83,28.84,28.74,28.75,87000.0
2010-08-06 12:30:00,28.76,28.87,28.74,28.87,81900.0,28.76,28.87,28.74,28.87,81900.0
2010-08-06 12:40:00,28.88,28.92,28.85,28.9,59700.0,28.88,28.92,28.85,28.9,59700.0
2010-08-06 12:50:00,28.9,28.93,28.88,28.9,38200.0,28.9,28.93,28.88,28.9,38200.0
2010-08-06 13:00:00,28.91,28.94,28.86,28.87,75200.0,28.91,28.94,28.86,28.87,75200.0
2010-08-06 13:10:00,28.87,28.88,28.83,28.87,37700.0,28.87,28.88,28.83,28.87,37700.0
2010-08-06 13:20:00,28.87,28.92,28.86,28.89,51700.0,28.87,28.92,28.86,28.89,51700.0
2010-08-06 13:30:00,28.89,28.91,28.83,28.84,47300.0,28.89,28.91,28.83,28.84,47300.0
2010-08-06 13:40:00,28.84,28.91,28.82,28.89,80100.0,28.84,28.91,28.82,28.89,80100.0
2010-08-06 13:50:00,28.89,28.89,28.86,28.86,43400.0,28.89,28.89,28.86,28.86,43400.0
2010-08-06 14:00:00,28.86,28.88,28.81,28.85,99700.0,28.86,28.88,28.81,28.85,99700.0
2010-08-06 14:10:00,28.85,28.86,28.8,28.83,85300.0,28.85,28.86,28.8,28.83,85300.0
2010-08-06 14:20:00,28.83,28.87,28.81,28.86,67300.0,28.83,28.87,28.81,28.86,67300.0
2010-08-06 14:30:00,28.87,28.89,28.79,28.86,209700.0,28.87,28.89,28.79,28.86,209700.0
2010-08-06 14:40:00,28.86,28.98,28.84,28.94,156000.0,28.86,28.98,28.84,28.94,156000.0
2010-08-06 14:50:00,28.94,29.06,28.93,29.06,177300.0,28.94,29.06,28.93,29.06,177300.0
2010-08-06 15:00:00,29.06,29.11,29.01,29.06,189400.0,29.06,29.11,29.01,29.06,189400.0
2010-08-06 15:10:00,29.07,29.1,29.02,29.08,126200.0,29.07,29.1,29.02,29.08,126200.0
2010-08-06 15:20:00,29.07,29.16,29.05,29.11,115100.0,29.07,29.16,29.05,29.11,115100.0
2010-08-06 15:30:00,29.12,29.16,29.06,29.16,118500.0,29.12,29.16,29.06,29.16,118500.0
2010-08-06 15:40:00,29.16,29.24,29.13,29.24,130300.0,29.16,29.24,29.13,29.24,130300.0
2010-08-06 15:50:00,29.23,29.24,29.14,29.23,347500.0,29.23,29.24,29.14,29.23,347500.0
2010-08-09 09:30:00,29.4,29.43,29.17,29.3,164800.0,29.4,29.43,29.17,29.3,164800.0
2010-08-09 09:40:00,29.29,29.29,29.12,29.23,117600.0,29.29,29.29,29.12,29.23,117600.0
2010-08-09 09:50:00,29.23,29.28,29.17,29.27,77400.0,29.23,29.28,29.17,29.27,77400.0
2010-08-09 10:00:00,29.28,29.37,29.27,29.37,115000.0,29.28,29.37,29.27,29.37,115000.0
2010-08-09 10:10:00,29.37,29.43,29.35,29.41,113800.0,29.37,29.43,29.35,29.41,113800.0
2010-08-09 10:20:00,29.41,29.45,29.37,29.4,98300.0,29.41,29.45,29.37,29.4,98300.0
2010-08-09 10:30:00,29.4,29.49,29.4,29.44,57700.0,29.4,29.49,29.4,29.44,57700.0
2010-08-09 10:40:00,29.43,29.48,29.43,29.47,42100.0,29.43,29.48,29.43,29.47,42100.0
2010-08-09 10:50:00,29.46,29.49,29.39,29.49,92900.0,29.46,29.49,29.39,29.49,92900.0
2010-08-09 11:00:00,29.49,29.5,29.43,29.44,71600.0,29.49,29.5,29.43,29.44,71600.0
2010-08-09 11:10:00,29.45,29.47,29.44,29.46,45500.0,29.45,29.47,29.44,29.46,45500.0
2010-08-09 11:20:00,29.47,29.47,29.37,29.37,113700.0,29.47,29.47,29.37,29.37,113700.0
2010-08-09 11:30:00,29.37,29.41,29.36,29.38,117100.0,29.37,29.41,29.36,29.38,117100.0
2010-08-09 11:40:00,29.38,29.41,29.37,29.41,55700.0,29.38,29.41,29.37,29.41,55700.0
2010-08-09 11:50:00,29.4,29.42,29.38,29.4,51600.0,29.4,29.42,29.38,29.4,51600.0
2010-08-09 12:00:00,29.4,29.4,29.32,29.34,96500.0,29.4,29.4,29.32,29.34,96500.0
2010-08-09 12:10:00,29.34,29.39,29.33,29.36,80800.0,29.34,29.39,29.33,29.36,80800.0
2010-08-09 12:20:00,29.36,29.37,29.34,29.36,51900.0,29.36,29.37,29.34,29.36,51900.0
2010-08-09 12:30:00,29.37,29.37,29.31,29.31,38700.0,29.37,29.37,29.31,29.31,38700.0
2010-08-09 12:40:00,29.32,29.37,29.3,29.34,60600.0,29.32,29.37,29.3,29.34,60600.0
2010-08-09 12:50:00,29.34,29.38,29.33,29.38,47200.0,29.34,29.38,29.33,29.38,47200.0
2010-08-09 13:00:00,29.38,29.42,29.38,29.42,63400.0,29.38,29.42,29.38,29.42,63400.0
2010-08-09 13:10:00,29.42,29.44,29.4,29.44,71800.0,29.42,29.44,29.4,29.44,71800.0
2010-08-09 13:20:00,29.44,29.44,29.36,29.36,54400.0,29.44,29.44,29.36,29.36,54400.0
2010-08-09 13:30:00,29.36,29.39,29.36,29.39,40400.0,29.36,29.39,29.36,29.39,40400.0
2010-08-09 13:40:00,29.38,29.42,29.37,29.39,62900.0,29.38,29.42,29.37,29.39,62900.0
2010-08-09 13:50:00,29.39,29.42,29.37,29.38,56900.0,29.39,29.42,29.37,29.38,56900.0
2010-08-09 14:00:00,29.38,29.42,29.38,29.41,59800.0,29.38,29.42,29.38,29.41,59800.0
2010-08-09 14:10:00,29.41,29.41,29.39,29.4,52200.0,29.41,29.41,29.39,29.4,52200.0
2010-08-09 14:20:00,29.39,29.4,29.34,29.34,77200.0,29.39,29.4,29.34,29.34,77200.0
2010-08-09 14:30:00,29.34,29.44,29.34,29.41,91800.0,29.34,29.44,29.34,29.41,91800.0
2010-08-09 14:40:00,29.41,29.5,29.41,29.49,54300.0,29.41,29.5,29.41,29.49,54300.0
2010-08-09 14:50:00,29.49,29.53,29.47,29.51,60200.0,29.49,29.53,29.47,29.51,60200.0
2010-08-09 15:00:00,29.51,29.51,29.44,29.45,43100.0,29.51,29.51,29.44,29.45,43100.0
2010-08-09 15:10:00,29.46,29.47,29.43,29.45,52900.0,29.46,29.47,29.43,29.45,52900.0
2010-08-09 15:20:00,29.44,29.48,29.44,29.47,34900.0,29.44,29.48,29.44,29.47,34900.0
2010-08-09 15:30:00,29.47,29.5,29.46,29.5,108700.0,29.47,29.5,29.46,29.5,108700.0
2010-08-09 15:40:00,29.49,29.54,29.49,29.54,71600.0,29.49,29.54,29.49,29.54,71600.0
2010-08-09 15:50:00,29.54,29.54,29.48,29.49,360300.0,29.54,29.54,29.48,29.49,360300.0
2010-08-10 09:30:00,29.23,29.41,28.99,29.01,190800.0,29.23,29.41,28.99,29.01,190800.0
2010-08-10 09:40:00,29.01,29.01,28.76,28.91,218700.0,29.01,29.01,28.76,28.91,218700.0
2010-08-10 09:50:00,28.91,28.92,28.78,28.81,151800.0,28.91,28.92,28.78,28.81,151800.0
2010-08-10 10:00:00,28.81,28.97,28.77,28.95,104900.0,28.81,28.97,28.77,28.95,104900.0
2010-08-10 10:10:00,28.95,29.0,28.94,28.97,50600.0,28.95,29.0,28.94,28.97,50600.0
2010-08-10 10:20:00,28.97,29.02,28.95,28.99,80700.0,28.97,29.02,28.95,28.99,80700.0
2010-08-10 10:30:00,28.99,29.01,28.89,28.9,86200.0,28.99,29.01,28.89,28.9,86200.0
2010-08-10 10:40:00,28.91,28.93,28.85,28.85,82700.0,28.91,28.93,28.85,28.85,82700.0
2010-08-10 10:50:00,28.85,28.9,28.85,28.87,79300.0,28.85,28.9,28.85,28.87,79300.0
2010-08-10 11:00:00,28.87,28.94,28.87,28.93,83700.0,28.87,28.94,28.87,28.93,83700.0
2010-08-10 11:10:00,28.93,29.01,28.93,28.98,83700.0,28.93,29.01,28.93,28.98,83700.0
2010-08-10 11:20:00,28.98,29.02,28.95,29.02,33500.0,28.98,29.02,28.95,29.02,33500.0
2010-08-10 11:30:00,29.02,29.11,29.02,29.11,94600.0,29.02,29.11,29.02,29.11,94600.0
2010-08-10 11:40:00,29.11,29.13,29.01,29.03,64200.0,29.11,29.13,29.01,29.03,64200.0
2010-08-10 11:50:00,29.03,29.06,29.02,29.02,38900.0,29.03,29.06,29.02,29.02,38900.0
2010-08-10 12:00:00,29.02,29.03,28.96,29.02,60300.0,29.02,29.03,28.96,29.02,60300.0
2010-08-10 12:10:00,29.02,29.07,29.02,29.06,32800.0,29.02,29.07,29.02,29.06,32800.0
2010-08-10 12:20:00,29.06,29.08,29.05,29.08,17400.0,29.06,29.08,29.05,29.08,17400.0
2010-08-10 12:30:00,29.08,29.08,29.02,29.05,36800.0,29.08,29.08,29.02,29.05,36800.0
2010-08-10 12:40:00,29.04,29.07,29.03,29.04,48600.0,29.04,29.07,29.03,29.04,48600.0
2010-08-10 12:50:00,29.04,29.04,29.0,29.01,26000.0,29.04,29.04,29.0,29.01,26000.0
2010-08-10 13:00:00,29.01,29.03,28.96,28.96,30100.0,29.01,29.03,28.96,28.96,30100.0
2010-08-10 13:10:00,28.96,28.97,28.93,28.93,22700.0,28.96,28.97,28.93,28.93,22700.0
2010-08-10 13:20:00,28.92,28.93,28.86,28.86,55800.0,28.92,28.93,28.86,28.86,55800.0
2010-08-10 13:30:00,28.86,28.94,28.85,28.9,38700.0,28.86,28.94,28.85,28.9,38700.0
2010-08-10 13:40:00,28.91,28.92,28.88,28.9,36000.0,28.91,28.92,28.88,28.9,36000.0
2010-08-10 13:50:00,28.9,28.92,28.88,28.91,32400.0,28.9,28.92,28.88,28.91,32400.0
2010-08-10 14:00:00,28.91,29.03,28.91,29.0,174900.0,28.91,29.03,28.91,29.0,174900.0
2010-08-10 14:10:00,29.0,29.25,28.95,29.1,346100.0,29.0,29.25,28.95,29.1,346100.0
2010-08-10 14:20:00,29.1,29.19,29.03,29.11,134600.0,29.1,29.19,29.03,29.11,134600.0
2010-08-10 14:30:00,29.11,29.32,29.11,29.3,155200.0,29.11,29.32,29.11,29.3,155200.0
2010-08-10 14:40:00,29.3,29.38,29.3,29.33,161300.0,29.3,29.38,29.3,29.33,161300.0
2010-08-10 14:50:00,29.32,29.32,29.23,29.26,79900.0,29.32,29.32,29.23,29.26,79900.0
2010-08-10 15:00:00,29.26,29.32,29.24,29.32,71200.0,29.26,29.32,29.24,29.32,71200.0
2010-08-10 15:10:00,29.32,29.32,29.11,29.14,146100.0,29.32,29.32,29.11,29.14,146100.0
2010-08-10 15:20:00,29.14,29.22,29.1,29.21,82100.0,29.14,29.22,29.1,29.21,82100.0
2010-08-10 15:30:00,29.22,29.3,29.19,29.27,184600.0,29.22,29.3,29.19,29.27,184600.0
2010-08-10 15:40:00,29.27,29.31,29.25,29.28,190900.0,29.27,29.31,29.25,29.28,190900.0
2010-08-10 15:50:00,29.28,29.29,29.16,29.18,256500.0,29.28,29.29,29.16,29.18,256500.0
2010-08-11 09:30:00,28.83,28.85,28.3,28.5,421700.0,28.83,28.85,28.3,28.5,421700.0
2010-08-11 09:40:00,28.5,28.63,28.39,28.52,255300.0,28.5,28.63,28.39,28.52,255300.0
2010-08-11 09:50:00,28.52,28.52,28.35,28.49,160200.0,28.52,28.52,28.35,28.49,160200.0
2010-08-11 10:00:00,28.49,28.63,28.48,28.61,163200.0,28.49,28.63,28.48,28.61,163200.0
2010-08-11 10:10:00,28.62,28.63,28.53,28.55,228800.0,28.62,28.63,28.53,28.55,228800.0
2010-08-11 10:20:00,28.55,28.61,28.54,28.59,127500.0,28.55,28.61,28.54,28.59,127500.0
2010-08-11 10:30:00,28.59,28.62,28.55,28.6,163000.0,28.59,28.62,28.55,28.6,163000.0
2010-08-11 10:40:00,28.6,28.61,28.5,28.5,211700.0,28.6,28.61,28.5,28.5,211700.0
2010-08-11 10:50:00,28.5,28.53,28.43,28.45,241900.0,28.5,28.53,28.43,28.45,241900.0
2010-08-11 11:00:00,28.45,28.47,28.4,28.4,79800.0,28.45,28.47,28.4,28.4,79800.0
2010-08-11 11:10:00,28.39,28.41,28.31,28.33,243400.0,28.39,28.41,28.31,28.33,243400.0
2010-08-11 11:20:00,28.32,28.42,28.29,28.39,202400.0,28.32,28.42,28.29,28.39,202400.0
2010-08-11 11:30:00,28.38,28.5,28.38,28.5,60300.0,28.38,28.5,28.38,28.5,60300.0
2010-08-11 11:40:00,28.49,28.5,28.42,28.43,113300.0,28.49,28.5,28.42,28.43,113300.0
2010-08-11 11:50:00,28.43,28.45,28.41,28.44,79000.0,28.43,28.45,28.41,28.44,79000.0
2010-08-11 12:00:00,28.44,28.5,28.39,28.49,147700.0,28.44,28.5,28.39,28.49,147700.0
2010-08-11 12:10:00,28.49,28.49,28.41,28.41,67500.0,28.49,28.49,28.41,28.41,67500.0
2010-08-11 12:20:00,28.41,28.44,28.38,28.39,75400.0,28.41,28.44,28.38,28.39,75400.0
2010-08-11 12:30:00,28.4,28.42,28.32,28.34,60800.0,28.4,28.42,28.32,28.34,60800.0
2010-08-11 12:40:00,28.34,28.34,28.3,28.32,79100.0,28.34,28.34,28.3,28.32,79100.0
2010-08-11 12:50:00,28.32,28.38,28.28,28.37,87500.0,28.32,28.38,28.28,28.37,87500.0
2010-08-11 13:00:00,28.38,28.49,28.38,28.45,73900.0,28.38,28.49,28.38,28.45,73900.0
2010-08-11 13:10:00,28.44,28.45,28.41,28.44,62500.0,28.44,28.45,28.41,28.44,62500.0
2010-08-11 13:20:00,28.45,28.45,28.38,28.42,42700.0,28.45,28.45,28.38,28.42,42700.0
2010-08-11 13:30:00,28.42,28.44,28.33,28.33,90500.0,28.42,28.44,28.33,28.33,90500.0
2010-08-11 13:40:00,28.33,28.4,28.33,28.39,92800.0,28.33,28.4,28.33,28.39,92800.0
2010-08-11 13:50:00,28.4,28.43,28.36,28.41,74400.0,28.4,28.43,28.36,28.41,74400.0
2010-08-11 14:00:00,28.41,28.47,28.41,28.43,169700.0,28.41,28.47,28.41,28.43,169700.0
2010-08-11 14:10:00,28.44,28.46,28.41,28.46,48800.0,28.44,28.46,28.41,28.46,48800.0
2010-08-11 14:20:00,28.46,28.5,28.46,28.47,138200.0,28.46,28.5,28.46,28.47,138200.0
2010-08-11 14:30:00,28.48,28.49,28.42,28.43,141100.0,28.48,28.49,28.42,28.43,141100.0
2010-08-11 14:40:00,28.44,28.44,28.39,28.42,186400.0,28.44,28.44,28.39,28.42,186400.0
2010-08-11 14:50:00,28.43,28.43,28.32,28.38,335200.0,28.43,28.43,28.32,28.38,335200.0
2010-08-11 15:00:00,28.38,28.43,28.36,28.42,134900.0,28.38,28.43,28.36,28.42,134900.0
2010-08-11 15:10:00,28.43,28.44,28.36,28.4,146000.0,28.43,28.44,28.36,28.4,146000.0
2010-08-11 15:20:00,28.39,28.4,28.36,28.36,184400.0,28.39,28.4,28.36,28.36,184400.0
2010-08-11 15:30:00,28.36,28.39,28.34,28.37,511400.0,28.36,28.39,28.34,28.37,511400.0
2010-08-11 15:40:00,28.37,28.38,28.28,28.29,423600.0,28.37,28.38,28.28,28.29,423600.0
2010-08-11 15:50:00,28.29,28.32,28.23,28.25,831400.0,28.29,28.32,28.23,28.25,831400.0
2010-08-12 09:30:00,27.78,28.07,27.76,27.95,317500.0,27.78,28.07,27.76,27.95,317500.0
2010-08-12 09:40:00,27.96,28.0,27.85,27.9,231900.0,27.96,28.0,27.85,27.9,231900.0
2010-08-12 09:50:00,27.9,28.04,27.86,28.01,120200.0,27.9,28.04,27.86,28.01,120200.0
2010-08-12 10:00:00,28.0,28.1,27.98,28.06,144700.0,28.0,28.1,27.98,28.06,144700.0
2010-08-12 10:10:00,28.06,28.11,27.98,27.99,276600.0,28.06,28.11,27.98,27.99,276600.0
2010-08-12 10:20:00,28.0,28.06,27.98,28.0,198600.0,28.0,28.06,27.98,28.0,198600.0
2010-08-12 10:30:00,28.0,28.1,27.98,28.1,109500.0,28.0,28.1,27.98,28.1,109500.0
2010-08-12 10:40:00,28.1,28.22,28.09,28.19,234600.0,28.1,28.22,28.09,28.19,234600.0
2010-08-12 10:50:00,28.19,28.33,28.17,28.22,246200.0,28.19,28.33,28.17,28.22,246200.0
2010-08-12 11:00:00,28.22,28.23,28.08,28.12,150900.0,28.22,28.23,28.08,28.12,150900.0
2010-08-12 11:10:00,28.12,28.13,28.05,28.1,257300.0,28.12,28.13,28.05,28.1,257300.0
2010-08-12 11:20:00,28.1,28.18,28.1,28.17,139600.0,28.1,28.18,28.1,28.17,139600.0
2010-08-12 11:30:00,28.16,28.21,28.06,28.09,192100.0,28.16,28.21,28.06,28.09,192100.0
2010-08-12 11:40:00,28.09,28.11,28.03,28.07,74600.0,28.09,28.11,28.03,28.07,74600.0
2010-08-12 11:50:00,28.08,28.11,28.04,28.05,115300.0,28.08,28.11,28.04,28.05,115300.0
2010-08-12 12:00:00,28.05,28.05,27.92,27.98,442300.0,28.05,28.05,27.92,27.98,442300.0
2010-08-12 12:10:00,27.98,28.01,27.91,27.97,273700.0,27.98,28.01,27.91,27.97,273700.0
2010-08-12 12:20:00,27.97,28.03,27.97,28.01,98700.0,27.97,28.03,27.97,28.01,98700.0
2010-08-12 12:30:00,28.02,28.09,28.02,28.08,82500.0,28.02,28.09,28.02,28.08,82500.0
2010-08-12 12:40:00,28.08,28.1,28.05,28.07,101400.0,28.08,28.1,28.05,28.07,101400.0
2010-08-12 12:50:00,28.08,28.13,28.07,28.11,98200.0,28.08,28.13,28.07,28.11,98200.0
2010-08-12 13:00:00,28.12,28.15,28.06,28.06,101700.0,28.12,28.15,28.06,28.06,101700.0
2010-08-12 13:10:00,28.06,28.07,28.04,28.05,69900.0,28.06,28.07,28.04,28.05,69900.0
2010-08-12 13:20:00,28.06,28.08,28.03,28.05,146800.0,28.06,28.08,28.03,28.05,146800.0
2010-08-12 13:30:00,28.05,28.06,28.0,28.03,103400.0,28.05,28.06,28.0,28.03,103400.0
2010-08-12 13:40:00,28.02,28.03,27.98,27.99,144400.0,28.02,28.03,27.98,27.99,144400.0
2010-08-12 13:50:00,27.99,28.05,27.99,28.03,115900.0,27.99,28.05,27.99,28.03,115900.0
2010-08-12 14:00:00,28.03,28.05,28.01,28.02,63700.0,28.03,28.05,28.01,28.02,63700.0
2010-08-12 14:10:00,28.01,28.03,28.0,28.01,92300.0,28.01,28.03,28.0,28.01,92300.0
2010-08-12 14:20:00,28.01,28.04,27.97,28.01,158400.0,28.01,28.04,27.97,28.01,158400.0
2010-08-12 14:30:00,28.01,28.02,27.97,28.0,237400.0,28.01,28.02,27.97,28.0,237400.0
2010-08-12 14:40:00,28.0,28.01,27.99,28.01,164100.0,28.0,28.01,27.99,28.01,164100.0
2010-08-12 14:50:00,28.01,28.06,28.0,28.03,102700.0,28.01,28.06,28.0,28.03,102700.0
2010-08-12 15:00:00,28.03,28.1,28.02,28.07,257300.0,28.03,28.1,28.02,28.07,257300.0
2010-08-12 15:10:00,28.08,28.13,28.06,28.07,288700.0,28.08,28.13,28.06,28.07,288700.0
2010-08-12 15:20:00,28.07,28.12,28.06,28.09,270800.0,28.07,28.12,28.06,28.09,270800.0
2010-08-12 15:30:00,28.09,28.17,28.08,28.1,238300.0,28.09,28.17,28.08,28.1,238300.0
2010-08-12 15:40:00,28.1,28.11,28.04,28.08,352800.0,28.1,28.11,28.04,28.08,352800.0
2010-08-12 15:50:00,28.07,28.11,28.06,28.06,500800.0,28.07,28.11,28.06,28.06,500800.0
2010-08-13 09:30:00,27.92,28.15,27.91,28.02,267700.0,27.92,28.15,27.91,28.02,267700.0
2010-08-13 09:40:00,28.02,28.08,27.96,28.08,204700.0,28.02,28.08,27.96,28.08,204700.0
2010-08-13 09:50:00,28.07,28.08,27.98,28.05,449300.0,28.07,28.08,27.98,28.05,449300.0
2010-08-13 10:00:00,28.06,28.1,28.03,28.07,321100.0,28.06,28.1,28.03,28.07,321100.0
2010-08-13 10:10:00,28.07,28.09,28.02,28.02,205400.0,28.07,28.09,28.02,28.02,205400.0
2010-08-13 10:20:00,28.02,28.05,27.97,28.05,184600.0,28.02,28.05,27.97,28.05,184600.0
2010-08-13 10:30:00,28.05,28.09,28.0,28.04,83000.0,28.05,28.09,28.0,28.04,83000.0
2010-08-13 10:40:00,28.03,28.03,27.86,27.91,242500.0,28.03,28.03,27.86,27.91,242500.0
2010-08-13 10:50:00,27.9,28.02,27.9,28.02,150100.0,27.9,28.02,27.9,28.02,150100.0
2010-08-13 11:00:00,28.02,28.07,28.02,28.06,130300.0,28.02,28.07,28.02,28.06,130300.0
2010-08-13 11:10:00,28.06,28.11,28.02,28.06,62300.0,28.06,28.11,28.02,28.06,62300.0
2010-08-13 11:20:00,28.06,28.07,27.99,28.01,79600.0,28.06,28.07,27.99,28.01,79600.0
2010-08-13 11:30:00,28.02,28.02,27.98,28.01,152200.0,28.02,28.02,27.98,28.01,152200.0
2010-08-13 11:40:00,28.01,28.07,28.0,28.05,76200.0,28.01,28.07,28.0,28.05,76200.0
2010-08-13 11:50:00,28.05,28.09,28.0,28.03,49400.0,28.05,28.09,28.0,28.03,49400.0
2010-08-13 12:00:00,28.03,28.13,28.03,28.13,45600.0,28.03,28.13,28.03,28.13,45600.0
2010-08-13 12:10:00,28.13,28.19,28.12,28.19,189000.0,28.13,28.19,28.12,28.19,189000.0
2010-08-13 12:20:00,28.19,28.24,28.18,28.24,98800.0,28.19,28.24,28.18,28.24,98800.0
2010-08-13 12:30:00,28.24,28.24,28.17,28.19,113500.0,28.24,28.24,28.17,28.19,113500.0
2010-08-13 12:40:00,28.19,28.23,28.18,28.22,55900.0,28.19,28.23,28.18,28.22,55900.0
2010-08-13 12:50:00,28.22,28.23,28.18,28.2,78500.0,28.22,28.23,28.18,28.2,78500.0
2010-08-13 13:00:00,28.2,28.21,28.17,28.18,88600.0,28.2,28.21,28.17,28.18,88600.0
2010-08-13 13:10:00,28.19,28.23,28.19,28.22,294900.0,28.19,28.23,28.19,28.22,294900.0
2010-08-13 13:20:00,28.23,28.27,28.21,28.26,117700.0,28.23,28.27,28.21,28.26,117700.0
2010-08-13 13:30:00,28.25,28.32,28.25,28.32,316100.0,28.25,28.32,28.25,28.32,316100.0
2010-08-13 13:40:00,28.32,28.34,28.28,28.28,128900.0,28.32,28.34,28.28,28.28,128900.0
2010-08-13 13:50:00,28.28,28.3,28.24,28.27,50300.0,28.28,28.3,28.24,28.27,50300.0
2010-08-13 14:00:00,28.26,28.27,28.22,28.22,95500.0,28.26,28.27,28.22,28.22,95500.0
2010-08-13 14:10:00,28.23,28.24,28.22,28.23,90200.0,28.23,28.24,28.22,28.23,90200.0
2010-08-13 14:20:00,28.23,28.23,28.19,28.23,125600.0,28.23,28.23,28.19,28.23,125600.0
2010-08-13 14:30:00,28.22,28.23,28.17,28.19,75100.0,28.22,28.23,28.17,28.19,75100.0
2010-08-13 14:40:00,28.18,28.22,28.17,28.17,51900.0,28.18,28.22,28.17,28.17,51900.0
2010-08-13 14:50:00,28.17,28.18,28.12,28.16,81800.0,28.17,28.18,28.12,28.16,81800.0
2010-08-13 15:00:00,28.17,28.21,28.16,28.18,258300.0,28.17,28.21,28.16,28.18,258300.0
2010-08-13 15:10:00,28.18,28.19,28.15,28.17,69900.0,28.18,28.19,28.15,28.17,69900.0
2010-08-13 15:20:00,28.17,28.2,28.15,28.16,172400.0,28.17,28.2,28.15,28.16,172400.0
2010-08-13 15:30:00,28.16,28.2,28.15,28.18,170600.0,28.16,28.2,28.15,28.18,170600.0
2010-08-13 15:40:00,28.19,28.2,28.05,28.1,388700.0,28.19,28.2,28.05,28.1,388700.0
2010-08-13 15:50:00,28.1,28.1,28.01,28.01,359900.0,28.1,28.1,28.01,28.01,359900.0
2010-08-16 09:30:00,27.81,27.82,27.53,27.62,269000.0,27.81,27.82,27.53,27.62,269000.0
2010-08-16 09:40:00,27.63,27.8,27.63,27.77,208600.0,27.63,27.8,27.63,27.77,208600.0
2010-08-16 09:50:00,27.78,27.79,27.72,27.72,188300.0,27.78,27.79,27.72,27.72,188300.0
2010-08-16 10:00:00,27.72,27.8,27.64,27.76,345300.0,27.72,27.8,27.64,27.76,345300.0
2010-08-16 10:10:00,27.77,27.84,27.7,27.75,175100.0,27.77,27.84,27.7,27.75,175100.0
2010-08-16 10:20:00,27.76,27.8,27.69,27.7,149400.0,27.76,27.8,27.69,27.7,149400.0
2010-08-16 10:30:00,27.7,27.81,27.69,27.78,152600.0,27.7,27.81,27.69,27.78,152600.0
2010-08-16 10:40:00,27.78,27.79,27.72,27.73,77600.0,27.78,27.79,27.72,27.73,77600.0
2010-08-16 10:50:00,27.73,27.74,27.68,27.7,82000.0,27.73,27.74,27.68,27.7,82000.0
2010-08-16 11:00:00,27.7,27.7,27.55,27.55,147100.0,27.7,27.7,27.55,27.55,147100.0
2010-08-16 11:10:00,27.55,27.57,27.49,27.53,200200.0,27.55,27.57,27.49,27.53,200200.0
2010-08-16 11:20:00,27.54,27.56,27.45,27.46,146100.0,27.54,27.56,27.45,27.46,146100.0
2010-08-16 11:30:00,27.46,27.57,27.46,27.54,150800.0,27.46,27.57,27.46,27.54,150800.0
2010-08-16 11:40:00,27.53,27.56,27.5,27.52,82700.0,27.53,27.56,27.5,27.52,82700.0
2010-08-16 11:50:00,27.53,27.53,27.49,27.49,80700.0,27.53,27.53,27.49,27.49,80700.0
2010-08-16 12:00:00,27.5,27.53,27.48,27.48,86300.0,27.5,27.53,27.48,27.48,86300.0
2010-08-16 12:10:00,27.49,27.49,27.45,27.47,71200.0,27.49,27.49,27.45,27.47,71200.0
2010-08-16 12:20:00,27.48,27.5,27.44,27.49,138800.0,27.48,27.5,27.44,27.49,138800.0
2010-08-16 12:30:00,27.5,27.55,27.49,27.55,75600.0,27.5,27.55,27.49,27.55,75600.0
2010-08-16 12:40:00,27.55,27.56,27.52,27.53,81100.0,27.55,27.56,27.52,27.53,81100.0
2010-08-16 12:50:00,27.54,27.54,27.45,27.45,65100.0,27.54,27.54,27.45,27.45,65100.0
2010-08-16 13:00:00,27.45,27.47,27.4,27.43,142700.0,27.45,27.47,27.4,27.43,142700.0
2010-08-16 13:10:00,27.44,27.45,27.38,27.38,152000.0,27.44,27.45,27.38,27.38,152000.0
2010-08-16 13:20:00,27.39,27.41,27.34,27.4,225400.0,27.39,27.41,27.34,27.4,225400.0
2010-08-16 13:30:00,27.4,27.42,27.4,27.42,102600.0,27.4,27.42,27.4,27.42,102600.0
2010-08-16 13:40:00,27.42,27.45,27.41,27.43,71500.0,27.42,27.45,27.41,27.43,71500.0
2010-08-16 13:50:00,27.43,27.45,27.38,27.45,94800.0,27.43,27.45,27.38,27.45,94800.0
2010-08-16 14:00:00,27.46,27.51,27.43,27.43,173700.0,27.46,27.51,27.43,27.43,173700.0
2010-08-16 14:10:00,27.43,27.43,27.39,27.42,105000.0,27.43,27.43,27.39,27.42,105000.0
2010-08-16 14:20:00,27.41,27.43,27.41,27.41,53800.0,27.41,27.43,27.41,27.41,53800.0
2010-08-16 14:30:00,27.41,27.42,27.37,27.37,97600.0,27.41,27.42,27.37,27.37,97600.0
2010-08-16 14:40:00,27.38,27.38,27.31,27.33,160800.0,27.38,27.38,27.31,27.33,160800.0
2010-08-16 14:50:00,27.32,27.32,27.24,27.25,196000.0,27.32,27.32,27.24,27.25,196000.0
2010-08-16 15:00:00,27.26,27.3,27.24,27.25,284200.0,27.26,27.3,27.24,27.25,284200.0
2010-08-16 15:10:00,27.25,27.26,27.21,27.24,151900.0,27.25,27.26,27.21,27.24,151900.0
2010-08-16 15:20:00,27.25,27.31,27.23,27.3,161400.0,27.25,27.31,27.23,27.3,161400.0
2010-08-16 15:30:00,27.31,27.32,27.28,27.32,298300.0,27.31,27.32,27.28,27.32,298300.0
2010-08-16 15:40:00,27.32,27.36,27.31,27.32,223500.0,27.32,27.36,27.31,27.32,223500.0
2010-08-16 15:50:00,27.33,27.34,27.29,27.34,446200.0,27.33,27.34,27.29,27.34,446200.0
2010-08-17 09:30:00,27.44,27.58,27.42,27.57,189900.0,27.44,27.58,27.42,27.57,189900.0
2010-08-17 09:40:00,27.56,27.57,27.44,27.5,105900.0,27.56,27.57,27.44,27.5,105900.0
2010-08-17 09:50:00,27.5,27.65,27.49,27.61,152400.0,27.5,27.65,27.49,27.61,152400.0
2010-08-17 10:00:00,27.61,27.65,27.59,27.64,136400.0,27.61,27.65,27.59,27.64,136400.0
2010-08-17 10:10:00,27.63,27.64,27.57,27.62,113900.0,27.63,27.64,27.57,27.62,113900.0
2010-08-17 10:20:00,27.62,27.65,27.59,27.62,160300.0,27.62,27.65,27.59,27.62,160300.0
2010-08-17 10:30:00,27.63,27.7,27.62,27.7,60600.0,27.63,27.7,27.62,27.7,60600.0
2010-08-17 10:40:00,27.71,27.78,27.7,27.76,72700.0,27.71,27.78,27.7,27.76,72700.0
2010-08-17 10:50:00,27.77,27.83,27.77,27.81,72500.0,27.77,27.83,27.77,27.81,72500.0
2010-08-17 11:00:00,27.81,27.95,27.81,27.95,616800.0,27.81,27.95,27.81,27.95,616800.0
2010-08-17 11:10:00,27.95,28.07,27.95,28.03,138800.0,27.95,28.07,27.95,28.03,138800.0
2010-08-17 11:20:00,28.03,28.04,27.98,27.99,92500.0,28.03,28.04,27.98,27.99,92500.0
2010-08-17 11:30:00,28.0,28.07,27.98,28.03,233100.0,28.0,28.07,27.98,28.03,233100.0
2010-08-17 11:40:00,28.03,28.04,27.98,28.0,82000.0,28.03,28.04,27.98,28.0,82000.0
2010-08-17 11:50:00,28.0,28.01,27.97,27.98,97900.0,28.0,28.01,27.97,27.98,97900.0
2010-08-17 12:00:00,27.98,28.0,27.95,27.97,87200.0,27.98,28.0,27.95,27.97,87200.0
2010-08-17 12:10:00,27.97,28.0,27.95,27.96,97300.0,27.97,28.0,27.95,27.96,97300.0
2010-08-17 12:20:00,27.97,27.97,27.92,27.92,324000.0,27.97,27.97,27.92,27.92,324000.0
2010-08-17 12:30:00,27.92,27.93,27.92,27.93,47500.0,27.92,27.93,27.92,27.93,47500.0
2010-08-17 12:40:00,27.92,27.94,27.9,27.91,78200.0,27.92,27.94,27.9,27.91,78200.0
2010-08-17 12:50:00,27.9,27.92,27.88,27.89,132900.0,27.9,27.92,27.88,27.89,132900.0
2010-08-17 13:00:00,27.89,27.9,27.88,27.9,63000.0,27.89,27.9,27.88,27.9,63000.0
2010-08-17 13:10:00,27.89,28.0,27.89,27.95,229600.0,27.89,28.0,27.89,27.95,229600.0
2010-08-17 13:20:00,27.96,27.97,27.93,27.95,89800.0,27.96,27.97,27.93,27.95,89800.0
2010-08-17 13:30:00,27.95,27.99,27.95,27.98,108100.0,27.95,27.99,27.95,27.98,108100.0
2010-08-17 13:40:00,27.97,28.0,27.96,27.99,62200.0,27.97,28.0,27.96,27.99,62200.0
2010-08-17 13:50:00,27.99,28.0,27.93,27.95,92700.0,27.99,28.0,27.93,27.95,92700.0
2010-08-17 14:00:00,27.95,27.96,27.94,27.95,102200.0,27.95,27.96,27.94,27.95,102200.0
2010-08-17 14:10:00,27.95,28.0,27.95,27.98,91100.0,27.95,28.0,27.95,27.98,91100.0
2010-08-17 14:20:00,27.98,28.0,27.96,27.98,109100.0,27.98,28.0,27.96,27.98,109100.0
2010-08-17 14:30:00,27.99,28.0,27.94,27.95,43900.0,27.99,28.0,27.94,27.95,43900.0
2010-08-17 14:40:00,27.95,27.95,27.89,27.91,81600.0,27.95,27.95,27.89,27.91,81600.0
2010-08-17 14:50:00,27.92,27.95,27.91,27.92,64100.0,27.92,27.95,27.91,27.92,64100.0
2010-08-17 15:00:00,27.92,27.94,27.88,27.9,90500.0,27.92,27.94,27.88,27.9,90500.0
2010-08-17 15:10:00,27.89,27.92,27.87,27.88,76700.0,27.89,27.92,27.87,27.88,76700.0
2010-08-17 15:20:00,27.88,27.97,27.88,27.96,100200.0,27.88,27.97,27.88,27.96,100200.0
2010-08-17 15:30:00,27.97,27.97,27.87,27.89,172800.0,27.97,27.97,27.87,27.89,172800.0
2010-08-17 15:40:00,27.89,27.94,27.86,27.94,462100.0,27.89,27.94,27.86,27.94,462100.0
2010-08-17 15:50:00,27.93,27.97,27.9,27.95,1095400.0,27.93,27.97,27.9,27.95,1095400.0
2010-08-18 09:30:00,27.79,27.85,27.49,27.66,276500.0,27.79,27.85,27.49,27.66,276500.0
2010-08-18 09:40:00,27.66,27.87,27.56,27.87,272400.0,27.66,27.87,27.56,27.87,272400.0
2010-08-18 09:50:00,27.87,27.87,27.78,27.86,128100.0,27.87,27.87,27.78,27.86,128100.0
2010-08-18 10:00:00,27.87,28.07,27.86,28.03,134700.0,27.87,28.07,27.86,28.03,134700.0
2010-08-18 10:10:00,28.03,28.12,28.02,28.02,119500.0,28.03,28.12,28.02,28.02,119500.0
2010-08-18 10:20:00,28.02,28.02,27.87,27.9,93500.0,28.02,28.02,27.87,27.9,93500.0
2010-08-18 10:30:00,27.89,28.04,27.89,28.0,106800.0,27.89,28.04,27.89,28.0,106800.0
2010-08-18 10:40:00,28.0,28.02,27.93,27.96,73700.0,28.0,28.02,27.93,27.96,73700.0
2010-08-18 10:50:00,27.96,27.97,27.9,27.92,75500.0,27.96,27.97,27.9,27.92,75500.0
2010-08-18 11:00:00,27.92,27.96,27.9,27.93,99200.0,27.92,27.96,27.9,27.93,99200.0
2010-08-18 11:10:00,27.93,27.94,27.87,27.87,58400.0,27.93,27.94,27.87,27.87,58400.0
2010-08-18 11:20:00,27.88,27.94,27.84,27.84,94800.0,27.88,27.94,27.84,27.84,94800.0
2010-08-18 11:30:00,27.84,27.86,27.81,27.86,98000.0,27.84,27.86,27.81,27.86,98000.0
2010-08-18 11:40:00,27.86,27.94,27.85,27.94,98100.0,27.86,27.94,27.85,27.94,98100.0
2010-08-18 11:50:00,27.93,27.95,27.91,27.92,138400.0,27.93,27.95,27.91,27.92,138400.0
2010-08-18 12:00:00,27.92,27.95,27.86,27.88,138800.0,27.92,27.95,27.86,27.88,138800.0
2010-08-18 12:10:00,27.88,27.96,27.88,27.95,44300.0,27.88,27.96,27.88,27.95,44300.0
2010-08-18 12:20:00,27.96,27.96,27.92,27.93,50500.0,27.96,27.96,27.92,27.93,50500.0
2010-08-18 12:30:00,27.94,27.94,27.88,27.92,82400.0,27.94,27.94,27.88,27.92,82400.0
2010-08-18 12:40:00,27.92,27.98,27.91,27.97,83700.0,27.92,27.98,27.91,27.97,83700.0
2010-08-18 12:50:00,27.97,28.09,27.96,28.07,93600.0,27.97,28.09,27.96,28.07,93600.0
2010-08-18 13:00:00,28.06,28.18,28.06,28.15,83900.0,28.06,28.18,28.06,28.15,83900.0
2010-08-18 13:10:00,28.16,28.17,28.14,28.17,46700.0,28.16,28.17,28.14,28.17,46700.0
2010-08-18 13:20:00,28.17,28.23,28.16,28.23,77000.0,28.17,28.23,28.16,28.23,77000.0
2010-08-18 13:30:00,28.22,28.26,28.18,28.18,69500.0,28.22,28.26,28.18,28.18,69500.0
2010-08-18 13:40:00,28.18,28.23,28.18,28.21,56300.0,28.18,28.23,28.18,28.21,56300.0
2010-08-18 13:50:00,28.21,28.25,28.2,28.24,31500.0,28.21,28.25,28.2,28.24,31500.0
2010-08-18 14:00:00,28.24,28.27,28.22,28.22,53500.0,28.24,28.27,28.22,28.22,53500.0
2010-08-18 14:10:00,28.22,28.24,28.2,28.21,41800.0,28.22,28.24,28.2,28.21,41800.0
2010-08-18 14:20:00,28.21,28.27,28.21,28.24,45800.0,28.21,28.27,28.21,28.24,45800.0
2010-08-18 14:30:00,28.23,28.24,28.19,28.23,52700.0,28.23,28.24,28.19,28.23,52700.0
2010-08-18 14:40:00,28.24,28.25,28.19,28.21,56400.0,28.24,28.25,28.19,28.21,56400.0
2010-08-18 14:50:00,28.22,28.22,28.15,28.15,56000.0,28.22,28.22,28.15,28.15,56000.0
2010-08-18 15:00:00,28.15,28.18,28.1,28.11,76600.0,28.15,28.18,28.1,28.11,76600.0
2010-08-18 15:10:00,28.12,28.14,28.07,28.1,136700.0,28.12,28.14,28.07,28.1,136700.0
2010-08-18 15:20:00,28.11,28.12,28.05,28.09,87100.0,28.11,28.12,28.05,28.09,87100.0
2010-08-18 15:30:00,28.08,28.16,28.07,28.14,123900.0,28.08,28.16,28.07,28.14,123900.0
2010-08-18 15:40:00,28.14,28.16,28.1,28.16,130200.0,28.14,28.16,28.1,28.16,130200.0
2010-08-18 15:50:00,28.15,28.16,28.1,28.11,189500.0,28.15,28.16,28.1,28.11,189500.0
2010-08-19 09:30:00,27.85,28.14,27.79,28.04,211100.0,27.85,28.14,27.79,28.04,211100.0
2010-08-19 09:40:00,28.04,28.11,28.0,28.02,110200.0,28.04,28.11,28.0,28.02,110200.0
2010-08-19 09:50:00,28.03,28.03,27.94,27.94,105500.0,28.03,28.03,27.94,27.94,105500.0
2010-08-19 10:00:00,27.94,27.94,27.68,27.74,224700.0,27.94,27.94,27.68,27.74,224700.0
2010-08-19 10:10:00,27.74,27.8,27.7,27.75,156800.0,27.74,27.8,27.7,27.75,156800.0
2010-08-19 10:20:00,27.75,27.75,27.59,27.6,205300.0,27.75,27.75,27.59,27.6,205300.0
2010-08-19 10:30:00,27.59,27.63,27.5,27.51,153600.0,27.59,27.63,27.5,27.51,153600.0
2010-08-19 10:40:00,27.52,27.54,27.43,27.47,182200.0,27.52,27.54,27.43,27.47,182200.0
2010-08-19 10:50:00,27.47,27.55,27.45,27.52,113700.0,27.47,27.55,27.45,27.52,113700.0
2010-08-19 11:00:00,27.51,27.53,27.42,27.46,177700.0,27.51,27.53,27.42,27.46,177700.0
2010-08-19 11:10:00,27.47,27.51,27.45,27.47,114600.0,27.47,27.51,27.45,27.47,114600.0
2010-08-19 11:20:00,27.47,27.55,27.45,27.5,69500.0,27.47,27.55,27.45,27.5,69500.0
2010-08-19 11:30:00,27.51,27.52,27.34,27.39,131400.0,27.51,27.52,27.34,27.39,131400.0
2010-08-19 11:40:00,27.4,27.4,27.29,27.33,159000.0,27.4,27.4,27.29,27.33,159000.0
2010-08-19 11:50:00,27.33,27.37,27.27,27.37,108900.0,27.33,27.37,27.27,27.37,108900.0
2010-08-19 12:00:00,27.37,27.44,27.35,27.44,72600.0,27.37,27.44,27.35,27.44,72600.0
2010-08-19 12:10:00,27.44,27.45,27.35,27.45,72600.0,27.44,27.45,27.35,27.45,72600.0
2010-08-19 12:20:00,27.45,27.46,27.43,27.45,60700.0,27.45,27.46,27.43,27.45,60700.0
2010-08-19 12:30:00,27.46,27.5,27.45,27.49,40800.0,27.46,27.5,27.45,27.49,40800.0
2010-08-19 12:40:00,27.49,27.5,27.43,27.48,52600.0,27.49,27.5,27.43,27.48,52600.0
2010-08-19 12:50:00,27.48,27.48,27.4,27.47,68300.0,27.48,27.48,27.4,27.47,68300.0
2010-08-19 13:00:00,27.47,27.52,27.47,27.48,57700.0,27.47,27.52,27.47,27.48,57700.0
2010-08-19 13:10:00,27.49,27.56,27.47,27.56,51300.0,27.49,27.56,27.47,27.56,51300.0
2010-08-19 13:20:00,27.56,27.61,27.51,27.52,98800.0,27.56,27.61,27.51,27.52,98800.0
2010-08-19 13:30:00,27.51,27.57,27.5,27.57,60600.0,27.51,27.57,27.5,27.57,60600.0
2010-08-19 13:40:00,27.58,27.59,27.55,27.58,122600.0,27.58,27.59,27.55,27.58,122600.0
2010-08-19 13:50:00,27.57,27.58,27.53,27.55,84900.0,27.57,27.58,27.53,27.55,84900.0
2010-08-19 14:00:00,27.54,27.57,27.5,27.57,93500.0,27.54,27.57,27.5,27.57,93500.0
2010-08-19 14:10:00,27.57,27.61,27.56,27.59,57600.0,27.57,27.61,27.56,27.59,57600.0
2010-08-19 14:20:00,27.59,27.66,27.59,27.63,53700.0,27.59,27.66,27.59,27.63,53700.0
2010-08-19 14:30:00,27.64,27.71,27.63,27.64,138900.0,27.64,27.71,27.63,27.64,138900.0
2010-08-19 14:40:00,27.64,27.7,27.61,27.7,106300.0,27.64,27.7,27.61,27.7,106300.0
2010-08-19 14:50:00,27.7,27.73,27.67,27.67,148800.0,27.7,27.73,27.67,27.67,148800.0
2010-08-19 15:00:00,27.67,27.72,27.65,27.7,99800.0,27.67,27.72,27.65,27.7,99800.0
2010-08-19 15:10:00,27.71,27.84,27.7,27.81,162400.0,27.71,27.84,27.7,27.81,162400.0
2010-08-19 15:20:00,27.8,27.83,27.77,27.78,172200.0,27.8,27.83,27.77,27.78,172200.0
2010-08-19 15:30:00,27.78,27.82,27.75,27.77,150300.0,27.78,27.82,27.75,27.77,150300.0
2010-08-19 15:40:00,27.77,27.78,27.72,27.73,127600.0,27.77,27.78,27.72,27.73,127600.0
2010-08-19 15:50:00,27.73,27.76,27.68,27.69,308900.0,27.73,27.76,27.68,27.69,308900.0
2010-08-20 09:30:00,27.72,27.94,27.64,27.88,842000.0,27.72,27.94,27.64,27.88,842000.0
2010-08-20 09:40:00,27.87,27.95,27.75,27.76,140600.0,27.87,27.95,27.75,27.76,140600.0
2010-08-20 09:50:00,27.77,27.93,27.77,27.93,135500.0,27.77,27.93,27.77,27.93,135500.0
2010-08-20 10:00:00,27.92,27.96,27.69,27.71,268900.0,27.92,27.96,27.69,27.71,268900.0
2010-08-20 10:10:00,27.7,27.73,27.56,27.7,154000.0,27.7,27.73,27.56,27.7,154000.0
2010-08-20 10:20:00,27.69,27.72,27.61,27.7,185400.0,27.69,27.72,27.61,27.7,185400.0
2010-08-20 10:30:00,27.7,27.78,27.7,27.7,130200.0,27.7,27.78,27.7,27.7,130200.0
2010-08-20 10:40:00,27.7,27.75,27.67,27.67,169900.0,27.7,27.75,27.67,27.67,169900.0
2010-08-20 10:50:00,27.68,27.72,27.62,27.69,170800.0,27.68,27.72,27.62,27.69,170800.0
2010-08-20 11:00:00,27.69,27.7,27.61,27.68,84300.0,27.69,27.7,27.61,27.68,84300.0
2010-08-20 11:10:00,27.68,27.68,27.61,27.61,78600.0,27.68,27.68,27.61,27.61,78600.0
2010-08-20 11:20:00,27.62,27.63,27.52,27.57,77800.0,27.62,27.63,27.52,27.57,77800.0
2010-08-20 11:30:00,27.58,27.6,27.51,27.54,95000.0,27.58,27.6,27.51,27.54,95000.0
2010-08-20 11:40:00,27.53,27.56,27.49,27.5,84300.0,27.53,27.56,27.49,27.5,84300.0
2010-08-20 11:50:00,27.5,27.5,27.41,27.42,117200.0,27.5,27.5,27.41,27.42,117200.0
2010-08-20 12:00:00,27.43,27.5,27.42,27.49,34100.0,27.43,27.5,27.42,27.49,34100.0
2010-08-20 12:10:00,27.5,27.5,27.46,27.48,38600.0,27.5,27.5,27.46,27.48,38600.0
2010-08-20 12:20:00,27.49,27.59,27.49,27.58,81900.0,27.49,27.59,27.49,27.58,81900.0
2010-08-20 12:30:00,27.58,27.6,27.56,27.6,42800.0,27.58,27.6,27.56,27.6,42800.0
2010-08-20 12:40:00,27.59,27.63,27.58,27.62,68400.0,27.59,27.63,27.58,27.62,68400.0
2010-08-20 12:50:00,27.61,27.68,27.6,27.66,38400.0,27.61,27.68,27.6,27.66,38400.0
2010-08-20 13:00:00,27.67,27.75,27.66,27.75,46200.0,27.67,27.75,27.66,27.75,46200.0
2010-08-20 13:10:00,27.74,27.74,27.67,27.72,93500.0,27.74,27.74,27.67,27.72,93500.0
2010-08-20 13:20:00,27.72,27.79,27.72,27.78,62700.0,27.72,27.79,27.72,27.78,62700.0
2010-08-20 13:30:00,27.78,27.78,27.71,27.75,39200.0,27.78,27.78,27.71,27.75,39200.0
2010-08-20 13:40:00,27.75,27.86,27.74,27.84,170300.0,27.75,27.86,27.74,27.84,170300.0
2010-08-20 13:50:00,27.84,27.86,27.8,27.83,59000.0,27.84,27.86,27.8,27.83,59000.0
2010-08-20 14:00:00,27.82,27.84,27.8,27.83,75800.0,27.82,27.84,27.8,27.83,75800.0
2010-08-20 14:10:00,27.83,27.9,27.82,27.88,56600.0,27.83,27.9,27.82,27.88,56600.0
2010-08-20 14:20:00,27.88,27.9,27.86,27.88,42200.0,27.88,27.9,27.86,27.88,42200.0
2010-08-20 14:30:00,27.87,27.98,27.87,27.94,116400.0,27.87,27.98,27.87,27.94,116400.0
2010-08-20 14:40:00,27.94,28.01,27.9,28.0,232500.0,27.94,28.01,27.9,28.0,232500.0
2010-08-20 14:50:00,28.0,28.04,27.99,28.01,89000.0,28.0,28.04,27.99,28.01,89000.0
2010-08-20 15:00:00,28.01,28.01,27.9,27.93,120500.0,28.01,28.01,27.9,27.93,120500.0
2010-08-20 15:10:00,27.93,27.98,27.92,27.94,62800.0,27.93,27.98,27.92,27.94,62800.0
2010-08-20 15:20:00,27.93,27.93,27.88,27.92,81600.0,27.93,27.93,27.88,27.92,81600.0
2010-08-20 15:30:00,27.92,27.97,27.91,27.93,79900.0,27.92,27.97,27.91,27.93,79900.0
2010-08-20 15:40:00,27.94,27.96,27.91,27.94,164300.0,27.94,27.96,27.91,27.94,164300.0
2010-08-20 15:50:00,27.94,27.97,27.91,27.92,320100.0,27.94,27.97,27.91,27.92,320100.0
2010-08-23 09:30:00,28.09,28.32,28.0,28.27,150900.0,28.09,28.32,28.0,28.27,150900.0
2010-08-23 09:40:00,28.28,28.35,28.24,28.35,177000.0,28.28,28.35,28.24,28.35,177000.0
2010-08-23 09:50:00,28.35,28.38,28.27,28.28,121200.0,28.35,28.38,28.27,28.28,121200.0
2010-08-23 10:00:00,28.27,28.28,28.01,28.05,158000.0,28.27,28.28,28.01,28.05,158000.0
2010-08-23 10:10:00,28.05,28.05,27.88,27.99,92500.0,28.05,28.05,27.88,27.99,92500.0
2010-08-23 10:20:00,27.99,27.99,27.85,27.86,81000.0,27.99,27.99,27.85,27.86,81000.0
2010-08-23 10:30:00,27.86,27.98,27.85,27.92,162800.0,27.86,27.98,27.85,27.92,162800.0
2010-08-23 10:40:00,27.92,27.93,27.77,27.79,109100.0,27.92,27.93,27.77,27.79,109100.0
2010-08-23 10:50:00,27.79,27.82,27.71,27.78,70600.0,27.79,27.82,27.71,27.78,70600.0
2010-08-23 11:00:00,27.78,27.79,27.63,27.71,122700.0,27.78,27.79,27.63,27.71,122700.0
2010-08-23 11:10:00,27.71,27.74,27.66,27.72,51300.0,27.71,27.74,27.66,27.72,51300.0
2010-08-23 11:20:00,27.73,27.74,27.64,27.69,105900.0,27.73,27.74,27.64,27.69,105900.0
2010-08-23 11:30:00,27.7,27.76,27.69,27.71,79000.0,27.7,27.76,27.69,27.71,79000.0
2010-08-23 11:40:00,27.71,27.74,27.66,27.71,162700.0,27.71,27.74,27.66,27.71,162700.0
2010-08-23 11:50:00,27.71,27.72,27.64,27.66,112700.0,27.71,27.72,27.64,27.66,112700.0
2010-08-23 12:00:00,27.67,27.76,27.67,27.75,102400.0,27.67,27.76,27.67,27.75,102400.0
2010-08-23 12:10:00,27.75,27.82,27.73,27.75,66800.0,27.75,27.82,27.73,27.75,66800.0
2010-08-23 12:20:00,27.76,27.79,27.75,27.78,52300.0,27.76,27.79,27.75,27.78,52300.0
2010-08-23 12:30:00,27.77,27.83,27.77,27.78,39700.0,27.77,27.83,27.77,27.78,39700.0
2010-08-23 12:40:00,27.78,27.79,27.75,27.77,48900.0,27.78,27.79,27.75,27.77,48900.0
2010-08-23 12:50:00,27.78,27.81,27.76,27.79,106300.0,27.78,27.81,27.76,27.79,106300.0
2010-08-23 13:00:00,27.8,27.8,27.75,27.76,97600.0,27.8,27.8,27.75,27.76,97600.0
2010-08-23 13:10:00,27.76,27.85,27.73,27.84,60500.0,27.76,27.85,27.73,27.84,60500.0
2010-08-23 13:20:00,27.85,27.86,27.83,27.85,34900.0,27.85,27.86,27.83,27.85,34900.0
2010-08-23 13:30:00,27.86,27.86,27.8,27.83,58300.0,27.86,27.86,27.8,27.83,58300.0
2010-08-23 13:40:00,27.82,27.84,27.78,27.83,80300.0,27.82,27.84,27.78,27.83,80300.0
2010-08-23 13:50:00,27.83,27.87,27.79,27.83,47700.0,27.83,27.87,27.79,27.83,47700.0
2010-08-23 14:00:00,27.84,27.92,27.81,27.9,46300.0,27.84,27.92,27.81,27.9,46300.0
2010-08-23 14:10:00,27.9,27.96,27.89,27.91,111100.0,27.9,27.96,27.89,27.91,111100.0
2010-08-23 14:20:00,27.92,27.92,27.89,27.9,29000.0,27.92,27.92,27.89,27.9,29000.0
2010-08-23 14:30:00,27.89,27.98,27.89,27.95,72500.0,27.89,27.98,27.89,27.95,72500.0
2010-08-23 14:40:00,27.95,27.97,27.9,27.9,41300.0,27.95,27.97,27.9,27.9,41300.0
2010-08-23 14:50:00,27.9,27.92,27.87,27.89,51800.0,27.9,27.92,27.87,27.89,51800.0
2010-08-23 15:00:00,27.9,27.94,27.89,27.9,65900.0,27.9,27.94,27.89,27.9,65900.0
2010-08-23 15:10:00,27.89,28.0,27.89,27.96,212300.0,27.89,28.0,27.89,27.96,212300.0
2010-08-23 15:20:00,27.96,27.97,27.86,27.89,249100.0,27.96,27.97,27.86,27.89,249100.0
2010-08-23 15:30:00,27.89,27.91,27.83,27.84,236800.0,27.89,27.91,27.83,27.84,236800.0
2010-08-23 15:40:00,27.85,27.89,27.82,27.89,194800.0,27.85,27.89,27.82,27.89,194800.0
2010-08-23 15:50:00,27.88,27.88,27.81,27.82,301200.0,27.88,27.88,27.81,27.82,301200.0
2010-08-24 09:30:00,27.56,27.57,27.29,27.42,127400.0,27.56,27.57,27.29,27.42,127400.0
2010-08-24 09:40:00,27.43,27.62,27.42,27.54,178200.0,27.43,27.62,27.42,27.54,178200.0
2010-08-24 09:50:00,27.56,27.59,27.47,27.58,133200.0,27.56,27.59,27.47,27.58,133200.0
2010-08-24 10:00:00,27.58,27.58,27.29,27.37,269200.0,27.58,27.58,27.29,27.37,269200.0
2010-08-24 10:10:00,27.37,27.49,27.34,27.44,112000.0,27.37,27.49,27.34,27.44,112000.0
2010-08-24 10:20:00,27.44,27.47,27.33,27.37,126400.0,27.44,27.47,27.33,27.37,126400.0
2010-08-24 10:30:00,27.37,27.48,27.37,27.48,178800.0,27.37,27.48,27.37,27.48,178800.0
2010-08-24 10:40:00,27.48,27.54,27.45,27.5,162400.0,27.48,27.54,27.45,27.5,162400.0
2010-08-24 10:50:00,27.5,27.54,27.43,27.52,60400.0,27.5,27.54,27.43,27.52,60400.0
2010-08-24 11:00:00,27.51,27.62,27.51,27.51,71700.0,27.51,27.62,27.51,27.51,71700.0
2010-08-24 11:10:00,27.51,27.61,27.5,27.61,153000.0,27.51,27.61,27.5,27.61,153000.0
2010-08-24 11:20:00,27.61,27.71,27.58,27.71,88900.0,27.61,27.71,27.58,27.71,88900.0
2010-08-24 11:30:00,27.71,27.79,27.67,27.73,138700.0,27.71,27.79,27.67,27.73,138700.0
2010-08-24 11:40:00,27.74,27.81,27.74,27.8,111600.0,27.74,27.81,27.74,27.8,111600.0
2010-08-24 11:50:00,27.79,27.82,27.78,27.8,185800.0,27.79,27.82,27.78,27.8,185800.0
2010-08-24 12:00:00,27.8,27.86,27.79,27.85,181300.0,27.8,27.86,27.79,27.85,181300.0
2010-08-24 12:10:00,27.85,27.89,27.75,27.77,156300.0,27.85,27.89,27.75,27.77,156300.0
2010-08-24 12:20:00,27.77,27.77,27.7,27.71,102100.0,27.77,27.77,27.7,27.71,102100.0
2010-08-24 12:30:00,27.72,27.76,27.7,27.72,141800.0,27.72,27.76,27.7,27.72,141800.0
2010-08-24 12:40:00,27.71,27.73,27.71,27.72,51900.0,27.71,27.73,27.71,27.72,51900.0
2010-08-24 12:50:00,27.72,27.76,27.7,27.76,101700.0,27.72,27.76,27.7,27.76,101700.0
2010-08-24 13:00:00,27.75,27.76,27.66,27.69,66400.0,27.75,27.76,27.66,27.69,66400.0
2010-08-24 13:10:00,27.7,27.72,27.66,27.68,67200.0,27.7,27.72,27.66,27.68,67200.0
2010-08-24 13:20:00,27.68,27.77,27.67,27.77,71900.0,27.68,27.77,27.67,27.77,71900.0
2010-08-24 13:30:00,27.76,27.76,27.7,27.7,47000.0,27.76,27.76,27.7,27.7,47000.0
2010-08-24 13:40:00,27.7,27.73,27.67,27.7,207100.0,27.7,27.73,27.67,27.7,207100.0
2010-08-24 13:50:00,27.7,27.71,27.63,27.69,189300.0,27.7,27.71,27.63,27.69,189300.0
2010-08-24 14:00:00,27.68,27.74,27.68,27.72,133300.0,27.68,27.74,27.68,27.72,133300.0
2010-08-24 14:10:00,27.72,27.8,27.7,27.77,99400.0,27.72,27.8,27.7,27.77,99400.0
2010-08-24 14:20:00,27.76,27.82,27.74,27.78,149600.0,27.76,27.82,27.74,27.78,149600.0
2010-08-24 14:30:00,27.77,27.87,27.75,27.86,166400.0,27.77,27.87,27.75,27.86,166400.0
2010-08-24 14:40:00,27.87,27.89,27.81,27.83,112100.0,27.87,27.89,27.81,27.83,112100.0
2010-08-24 14:50:00,27.83,27.86,27.8,27.84,158300.0,27.83,27.86,27.8,27.84,158300.0
2010-08-24 15:00:00,27.85,27.93,27.81,27.93,222100.0,27.85,27.93,27.81,27.93,222100.0
2010-08-24 15:10:00,27.93,27.98,27.92,27.95,423100.0,27.93,27.98,27.92,27.95,423100.0
2010-08-24 15:20:00,27.96,28.06,27.94,28.0,404500.0,27.96,28.06,27.94,28.0,404500.0
2010-08-24 15:30:00,28.0,28.03,27.96,27.99,529800.0,28.0,28.03,27.96,27.99,529800.0
2010-08-24 15:40:00,27.99,28.01,27.9,27.95,423300.0,27.99,28.01,27.9,27.95,423300.0
2010-08-24 15:50:00,27.95,27.96,27.92,27.93,556900.0,27.95,27.96,27.92,27.93,556900.0
2010-08-25 09:30:00,27.59,27.74,27.56,27.71,263800.0,27.59,27.74,27.56,27.71,263800.0
2010-08-25 09:40:00,27.7,27.76,27.6,27.6,499700.0,27.7,27.76,27.6,27.6,499700.0
2010-08-25 09:50:00,27.6,27.65,27.52,27.64,360700.0,27.6,27.65,27.52,27.64,360700.0
2010-08-25 10:00:00,27.64,27.77,27.55,27.73,384000.0,27.64,27.77,27.55,27.73,384000.0
2010-08-25 10:10:00,27.72,27.72,27.58,27.61,150100.0,27.72,27.72,27.58,27.61,150100.0
2010-08-25 10:20:00,27.61,27.7,27.58,27.6,90600.0,27.61,27.7,27.58,27.6,90600.0
2010-08-25 10:30:00,27.62,27.63,27.48,27.5,233800.0,27.62,27.63,27.48,27.5,233800.0
2010-08-25 10:40:00,27.5,27.6,27.5,27.58,201400.0,27.5,27.6,27.5,27.58,201400.0
2010-08-25 10:50:00,27.58,27.75,27.55,27.71,226900.0,27.58,27.75,27.55,27.71,226900.0
2010-08-25 11:00:00,27.72,27.76,27.61,27.64,120400.0,27.72,27.76,27.61,27.64,120400.0
2010-08-25 11:10:00,27.64,27.78,27.59,27.78,107400.0,27.64,27.78,27.59,27.78,107400.0
2010-08-25 11:20:00,27.77,27.8,27.73,27.76,75300.0,27.77,27.8,27.73,27.76,75300.0
2010-08-25 11:30:00,27.76,27.78,27.68,27.69,63200.0,27.76,27.78,27.68,27.69,63200.0
2010-08-25 11:40:00,27.69,27.69,27.56,27.57,261300.0,27.69,27.69,27.56,27.57,261300.0
2010-08-25 11:50:00,27.58,27.66,27.57,27.6,189800.0,27.58,27.66,27.57,27.6,189800.0
2010-08-25 12:00:00,27.6,27.67,27.59,27.63,144700.0,27.6,27.67,27.59,27.63,144700.0
2010-08-25 12:10:00,27.62,27.65,27.58,27.61,165800.0,27.62,27.65,27.58,27.61,165800.0
2010-08-25 12:20:00,27.61,27.63,27.58,27.59,139900.0,27.61,27.63,27.58,27.59,139900.0
2010-08-25 12:30:00,27.58,27.61,27.43,27.47,139700.0,27.58,27.61,27.43,27.47,139700.0
2010-08-25 12:40:00,27.46,27.52,27.45,27.47,93200.0,27.46,27.52,27.45,27.47,93200.0
2010-08-25 12:50:00,27.47,27.53,27.46,27.51,126300.0,27.47,27.53,27.46,27.51,126300.0
2010-08-25 13:00:00,27.51,27.53,27.49,27.51,78300.0,27.51,27.53,27.49,27.51,78300.0
2010-08-25 13:10:00,27.52,27.54,27.49,27.53,156100.0,27.52,27.54,27.49,27.53,156100.0
2010-08-25 13:20:00,27.52,27.57,27.52,27.55,92600.0,27.52,27.57,27.52,27.55,92600.0
2010-08-25 13:30:00,27.55,27.61,27.54,27.57,249900.0,27.55,27.61,27.54,27.57,249900.0
2010-08-25 13:40:00,27.57,27.57,27.51,27.51,441300.0,27.57,27.57,27.51,27.51,441300.0
2010-08-25 13:50:00,27.51,27.52,27.46,27.47,207900.0,27.51,27.52,27.46,27.47,207900.0
2010-08-25 14:00:00,27.47,27.51,27.43,27.49,183800.0,27.47,27.51,27.43,27.49,183800.0
2010-08-25 14:10:00,27.5,27.54,27.48,27.53,273900.0,27.5,27.54,27.48,27.53,273900.0
2010-08-25 14:20:00,27.53,27.53,27.46,27.47,117000.0,27.53,27.53,27.46,27.47,117000.0
2010-08-25 14:30:00,27.46,27.5,27.42,27.48,366100.0,27.46,27.5,27.42,27.48,366100.0
2010-08-25 14:40:00,27.48,27.51,27.45,27.49,426500.0,27.48,27.51,27.45,27.49,426500.0
2010-08-25 14:50:00,27.49,27.52,27.47,27.51,833800.0,27.49,27.52,27.47,27.51,833800.0
2010-08-25 15:00:00,27.52,27.52,27.45,27.46,728300.0,27.52,27.52,27.45,27.46,728300.0
2010-08-25 15:10:00,27.46,27.47,27.42,27.43,594200.0,27.46,27.47,27.42,27.43,594200.0
2010-08-25 15:20:00,27.43,27.49,27.43,27.46,818000.0,27.43,27.49,27.43,27.46,818000.0
2010-08-25 15:30:00,27.46,27.58,27.45,27.55,725800.0,27.46,27.58,27.45,27.55,725800.0
2010-08-25 15:40:00,27.55,27.6,27.51,27.55,738700.0,27.55,27.6,27.51,27.55,738700.0
2010-08-25 15:50:00,27.55,27.56,27.48,27.48,931600.0,27.55,27.56,27.48,27.48,931600.0
2010-08-26 09:30:00,27.65,27.65,27.5,27.54,366700.0,27.65,27.65,27.5,27.54,366700.0
2010-08-26 09:40:00,27.54,27.66,27.5,27.59,670700.0,27.54,27.66,27.5,27.59,670700.0
2010-08-26 09:50:00,27.58,27.78,27.56,27.78,313400.0,27.58,27.78,27.56,27.78,313400.0
2010-08-26 10:00:00,27.77,27.78,27.63,27.69,303600.0,27.77,27.78,27.63,27.69,303600.0
2010-08-26 10:10:00,27.68,27.7,27.56,27.57,410800.0,27.68,27.7,27.56,27.57,410800.0
2010-08-26 10:20:00,27.57,27.6,27.5,27.57,542900.0,27.57,27.6,27.5,27.57,542900.0
2010-08-26 10:30:00,27.57,27.57,27.48,27.56,320800.0,27.57,27.57,27.48,27.56,320800.0
2010-08-26 10:40:00,27.56,27.62,27.52,27.52,405700.0,27.56,27.62,27.52,27.52,405700.0
2010-08-26 10:50:00,27.52,27.54,27.42,27.51,196300.0,27.52,27.54,27.42,27.51,196300.0
2010-08-26 11:00:00,27.52,27.52,27.31,27.37,556900.0,27.52,27.52,27.31,27.37,556900.0
2010-08-26 11:10:00,27.36,27.44,27.35,27.4,394200.0,27.36,27.44,27.35,27.4,394200.0
2010-08-26 11:20:00,27.39,27.48,27.36,27.48,131400.0,27.39,27.48,27.36,27.48,131400.0
2010-08-26 11:30:00,27.47,27.5,27.42,27.44,142600.0,27.47,27.5,27.42,27.44,142600.0
2010-08-26 11:40:00,27.44,27.45,27.36,27.37,250000.0,27.44,27.45,27.36,27.37,250000.0
2010-08-26 11:50:00,27.38,27.38,27.25,27.3,446900.0,27.38,27.38,27.25,27.3,446900.0
2010-08-26 12:00:00,27.3,27.33,27.24,27.25,429400.0,27.3,27.33,27.24,27.25,429400.0
2010-08-26 12:10:00,27.25,27.26,27.22,27.26,132600.0,27.25,27.26,27.22,27.26,132600.0
2010-08-26 12:20:00,27.26,27.34,27.26,27.33,186500.0,27.26,27.34,27.26,27.33,186500.0
2010-08-26 12:30:00,27.33,27.42,27.32,27.41,161300.0,27.33,27.42,27.32,27.41,161300.0
2010-08-26 12:40:00,27.4,27.41,27.26,27.29,171200.0,27.4,27.41,27.26,27.29,171200.0
2010-08-26 12:50:00,27.29,27.3,27.17,27.29,302200.0,27.29,27.3,27.17,27.29,302200.0
2010-08-26 13:00:00,27.3,27.32,27.27,27.27,114200.0,27.3,27.32,27.27,27.27,114200.0
2010-08-26 13:10:00,27.27,27.28,27.22,27.25,99700.0,27.27,27.28,27.22,27.25,99700.0
2010-08-26 13:20:00,27.25,27.31,27.24,27.31,137400.0,27.25,27.31,27.24,27.31,137400.0
2010-08-26 13:30:00,27.31,27.38,27.31,27.37,104300.0,27.31,27.38,27.31,27.37,104300.0
2010-08-26 13:40:00,27.38,27.41,27.3,27.32,209300.0,27.38,27.41,27.3,27.32,209300.0
2010-08-26 13:50:00,27.32,27.39,27.32,27.35,161500.0,27.32,27.39,27.32,27.35,161500.0
2010-08-26 14:00:00,27.35,27.37,27.27,27.27,274500.0,27.35,27.37,27.27,27.27,274500.0
2010-08-26 14:10:00,27.27,27.31,27.23,27.28,188800.0,27.27,27.31,27.23,27.28,188800.0
2010-08-26 14:20:00,27.28,27.32,27.27,27.31,134500.0,27.28,27.32,27.27,27.31,134500.0
2010-08-26 14:30:00,27.3,27.33,27.2,27.32,213100.0,27.3,27.33,27.2,27.32,213100.0
2010-08-26 14:40:00,27.32,27.34,27.25,27.27,141700.0,27.32,27.34,27.25,27.27,141700.0
2010-08-26 14:50:00,27.26,27.28,27.18,27.2,169900.0,27.26,27.28,27.18,27.2,169900.0
2010-08-26 15:00:00,27.2,27.21,27.13,27.15,509000.0,27.2,27.21,27.13,27.15,509000.0
2010-08-26 15:10:00,27.16,27.2,27.12,27.2,345400.0,27.16,27.2,27.12,27.2,345400.0
2010-08-26 15:20:00,27.2,27.27,27.19,27.26,235900.0,27.2,27.27,27.19,27.26,235900.0
2010-08-26 15:30:00,27.25,27.38,27.25,27.37,523000.0,27.25,27.38,27.25,27.37,523000.0
2010-08-26 15:40:00,27.37,27.46,27.37,27.44,642400.0,27.37,27.46,27.37,27.44,642400.0
2010-08-26 15:50:00,27.44,27.44,27.36,27.38,1196100.0,27.44,27.44,27.36,27.38,1196100.0
2010-08-27 09:30:00,27.68,27.68,27.34,27.35,159600.0,27.68,27.68,27.34,27.35,159600.0
2010-08-27 09:40:00,27.34,27.42,27.32,27.33,102800.0,27.34,27.42,27.32,27.33,102800.0
2010-08-27 09:50:00,27.33,27.47,27.2,27.22,267300.0,27.33,27.47,27.2,27.22,267300.0
2010-08-27 10:00:00,27.23,27.32,27.02,27.12,604600.0,27.23,27.32,27.02,27.12,604600.0
2010-08-27 10:10:00,27.13,27.45,27.08,27.38,291200.0,27.13,27.45,27.08,27.38,291200.0
2010-08-27 10:20:00,27.38,27.58,27.23,27.58,297500.0,27.38,27.58,27.23,27.58,297500.0
2010-08-27 10:30:00,27.57,27.62,27.53,27.56,213800.0,27.57,27.62,27.53,27.56,213800.0
2010-08-27 10:40:00,27.55,27.6,27.5,27.53,209600.0,27.55,27.6,27.5,27.53,209600.0
2010-08-27 10:50:00,27.53,27.58,27.52,27.54,167600.0,27.53,27.58,27.52,27.54,167600.0
2010-08-27 11:00:00,27.54,27.73,27.52,27.7,190400.0,27.54,27.73,27.52,27.7,190400.0
2010-08-27 11:10:00,27.7,27.78,27.63,27.68,151800.0,27.7,27.78,27.63,27.68,151800.0
2010-08-27 11:20:00,27.69,27.82,27.66,27.78,133000.0,27.69,27.82,27.66,27.78,133000.0
2010-08-27 11:30:00,27.77,27.82,27.74,27.8,246800.0,27.77,27.82,27.74,27.8,246800.0
2010-08-27 11:40:00,27.8,27.84,27.76,27.83,167600.0,27.8,27.84,27.76,27.83,167600.0
2010-08-27 11:50:00,27.83,27.84,27.77,27.79,134300.0,27.83,27.84,27.77,27.79,134300.0
2010-08-27 12:00:00,27.79,27.81,27.72,27.78,150800.0,27.79,27.81,27.72,27.78,150800.0
2010-08-27 12:10:00,27.77,27.87,27.75,27.87,82800.0,27.77,27.87,27.75,27.87,82800.0
2010-08-27 12:20:00,27.86,27.9,27.81,27.86,120200.0,27.86,27.9,27.81,27.86,120200.0
2010-08-27 12:30:00,27.86,27.92,27.85,27.87,123900.0,27.86,27.92,27.85,27.87,123900.0
2010-08-27 12:40:00,27.88,27.89,27.86,27.87,122200.0,27.88,27.89,27.86,27.87,122200.0
2010-08-27 12:50:00,27.87,27.87,27.73,27.74,77400.0,27.87,27.87,27.73,27.74,77400.0
2010-08-27 13:00:00,27.75,27.77,27.73,27.76,72100.0,27.75,27.77,27.73,27.76,72100.0
2010-08-27 13:10:00,27.76,27.78,27.72,27.73,99700.0,27.76,27.78,27.72,27.73,99700.0
2010-08-27 13:20:00,27.74,27.86,27.73,27.86,96500.0,27.74,27.86,27.73,27.86,96500.0
2010-08-27 13:30:00,27.86,27.96,27.85,27.89,134200.0,27.86,27.96,27.85,27.89,134200.0
2010-08-27 13:40:00,27.89,27.92,27.87,27.88,80400.0,27.89,27.92,27.87,27.88,80400.0
2010-08-27 13:50:00,27.87,27.95,27.86,27.95,88700.0,27.87,27.95,27.86,27.95,88700.0
2010-08-27 14:00:00,27.95,27.99,27.91,27.97,272700.0,27.95,27.99,27.91,27.97,272700.0
2010-08-27 14:10:00,27.97,28.0,27.89,27.93,227300.0,27.97,28.0,27.89,27.93,227300.0
2010-08-27 14:20:00,27.93,27.95,27.88,27.91,115900.0,27.93,27.95,27.88,27.91,115900.0
2010-08-27 14:30:00,27.91,27.99,27.91,27.99,106500.0,27.91,27.99,27.91,27.99,106500.0
2010-08-27 14:40:00,27.99,28.03,27.95,27.95,145800.0,27.99,28.03,27.95,27.95,145800.0
2010-08-27 14:50:00,27.95,27.99,27.9,27.94,145500.0,27.95,27.99,27.9,27.94,145500.0
2010-08-27 15:00:00,27.94,27.97,27.92,27.97,160100.0,27.94,27.97,27.92,27.97,160100.0
2010-08-27 15:10:00,27.97,28.0,27.93,27.94,279700.0,27.97,28.0,27.93,27.94,279700.0
2010-08-27 15:20:00,27.94,28.06,27.94,28.04,179100.0,27.94,28.06,27.94,28.04,179100.0
2010-08-27 15:30:00,28.03,28.05,27.96,27.96,127500.0,28.03,28.05,27.96,27.96,127500.0
2010-08-27 15:40:00,27.96,28.02,27.93,28.01,233900.0,27.96,28.02,27.93,28.01,233900.0
2010-08-27 15:50:00,28.01,28.02,27.95,27.97,481900.0,28.01,28.02,27.95,27.97,481900.0
2010-08-30 09:30:00,27.69,27.91,27.63,27.91,97500.0,27.69,27.91,27.63,27.91,97500.0
2010-08-30 09:40:00,27.92,27.99,27.87,27.95,85000.0,27.92,27.99,27.87,27.95,85000.0
2010-08-30 09:50:00,27.95,27.99,27.88,27.93,121700.0,27.95,27.99,27.88,27.93,121700.0
2010-08-30 10:00:00,27.93,27.95,27.84,27.89,45100.0,27.93,27.95,27.84,27.89,45100.0
2010-08-30 10:10:00,27.89,27.95,27.8,27.87,108600.0,27.89,27.95,27.8,27.87,108600.0
2010-08-30 10:20:00,27.87,27.87,27.77,27.8,108200.0,27.87,27.87,27.77,27.8,108200.0
2010-08-30 10:30:00,27.8,27.84,27.72,27.84,52200.0,27.8,27.84,27.72,27.84,52200.0
2010-08-30 10:40:00,27.84,27.92,27.76,27.91,68300.0,27.84,27.92,27.76,27.91,68300.0
2010-08-30 10:50:00,27.92,27.94,27.82,27.83,62700.0,27.92,27.94,27.82,27.83,62700.0
2010-08-30 11:00:00,27.83,27.85,27.74,27.81,78100.0,27.83,27.85,27.74,27.81,78100.0
2010-08-30 11:10:00,27.81,27.87,27.81,27.87,118300.0,27.81,27.87,27.81,27.87,118300.0
2010-08-30 11:20:00,27.87,27.92,27.82,27.91,460600.0,27.87,27.92,27.82,27.91,460600.0
2010-08-30 11:30:00,27.91,27.96,27.9,27.93,100000.0,27.91,27.96,27.9,27.93,100000.0
2010-08-30 11:40:00,27.93,27.95,27.9,27.91,171000.0,27.93,27.95,27.9,27.91,171000.0
2010-08-30 11:50:00,27.92,27.94,27.9,27.93,86200.0,27.92,27.94,27.9,27.93,86200.0
2010-08-30 12:00:00,27.93,27.95,27.91,27.94,37600.0,27.93,27.95,27.91,27.94,37600.0
2010-08-30 12:10:00,27.95,27.96,27.92,27.94,48500.0,27.95,27.96,27.92,27.94,48500.0
2010-08-30 12:20:00,27.94,27.96,27.92,27.95,36400.0,27.94,27.96,27.92,27.95,36400.0
2010-08-30 12:30:00,27.95,27.99,27.92,27.99,40300.0,27.95,27.99,27.92,27.99,40300.0
2010-08-30 12:40:00,27.99,28.06,27.98,28.04,77200.0,27.99,28.06,27.98,28.04,77200.0
2010-08-30 12:50:00,28.04,28.08,28.04,28.07,61300.0,28.04,28.08,28.04,28.07,61300.0
2010-08-30 13:00:00,28.06,28.07,28.05,28.07,106600.0,28.06,28.07,28.05,28.07,106600.0
2010-08-30 13:10:00,28.06,28.1,28.06,28.09,73100.0,28.06,28.1,28.06,28.09,73100.0
2010-08-30 13:20:00,28.08,28.08,28.0,28.02,168700.0,28.08,28.08,28.0,28.02,168700.0
2010-08-30 13:30:00,28.02,28.02,28.0,28.0,79100.0,28.02,28.02,28.0,28.0,79100.0
2010-08-30 13:40:00,28.0,28.05,28.0,28.05,90500.0,28.0,28.05,28.0,28.05,90500.0
2010-08-30 13:50:00,28.05,28.05,27.99,27.99,82800.0,28.05,28.05,27.99,27.99,82800.0
2010-08-30 14:00:00,27.99,28.02,27.98,28.0,135300.0,27.99,28.02,27.98,28.0,135300.0
2010-08-30 14:10:00,28.0,28.0,27.97,27.98,60100.0,28.0,28.0,27.97,27.98,60100.0
2010-08-30 14:20:00,27.97,28.02,27.94,28.02,56500.0,27.97,28.02,27.94,28.02,56500.0
2010-08-30 14:30:00,28.01,28.06,27.99,28.02,53100.0,28.01,28.06,27.99,28.02,53100.0
2010-08-30 14:40:00,28.01,28.06,28.01,28.03,120700.0,28.01,28.06,28.01,28.03,120700.0
2010-08-30 14:50:00,28.03,28.08,28.03,28.05,71700.0,28.03,28.08,28.03,28.05,71700.0
2010-08-30 15:00:00,28.04,28.06,27.97,27.98,134600.0,28.04,28.06,27.97,27.98,134600.0
2010-08-30 15:10:00,27.98,27.99,27.91,27.94,171600.0,27.98,27.99,27.91,27.94,171600.0
2010-08-30 15:20:00,27.93,27.97,27.91,27.95,169700.0,27.93,27.97,27.91,27.95,169700.0
2010-08-30 15:30:00,27.94,27.96,27.9,27.94,125700.0,27.94,27.96,27.9,27.94,125700.0
2010-08-30 15:40:00,27.94,27.97,27.89,27.89,278900.0,27.94,27.97,27.89,27.89,278900.0
2010-08-30 15:50:00,27.89,27.9,27.79,27.79,351100.0,27.89,27.9,27.79,27.79,351100.0
2010-08-31 09:30:00,27.74,27.93,27.61,27.63,244000.0,27.74,27.93,27.61,27.63,244000.0
2010-08-31 09:40:00,27.62,27.77,27.5,27.73,181000.0,27.62,27.77,27.5,27.73,181000.0
2010-08-31 09:50:00,27.73,27.77,27.57,27.63,144400.0,27.73,27.77,27.57,27.63,144400.0
2010-08-31 10:00:00,27.65,27.8,27.62,27.7,194100.0,27.65,27.8,27.62,27.7,194100.0
2010-08-31 10:10:00,27.7,27.84,27.7,27.72,175300.0,27.7,27.84,27.7,27.72,175300.0
2010-08-31 10:20:00,27.72,27.73,27.6,27.65,141800.0,27.72,27.73,27.6,27.65,141800.0
2010-08-31 10:30:00,27.65,27.75,27.55,27.58,184700.0,27.65,27.75,27.55,27.58,184700.0
2010-08-31 10:40:00,27.58,27.65,27.53,27.64,190400.0,27.58,27.65,27.53,27.64,190400.0
2010-08-31 10:50:00,27.65,27.76,27.64,27.75,118200.0,27.65,27.76,27.64,27.75,118200.0
2010-08-31 11:00:00,27.75,27.78,27.72,27.72,136100.0,27.75,27.78,27.72,27.72,136100.0
2010-08-31 11:10:00,27.72,27.77,27.68,27.76,135600.0,27.72,27.77,27.68,27.76,135600.0
2010-08-31 11:20:00,27.75,27.88,27.74,27.85,165000.0,27.75,27.88,27.74,27.85,165000.0
2010-08-31 11:30:00,27.84,27.97,27.83,27.93,102200.0,27.84,27.97,27.83,27.93,102200.0
2010-08-31 11:40:00,27.92,27.95,27.84,27.86,107600.0,27.92,27.95,27.84,27.86,107600.0
2010-08-31 11:50:00,27.85,27.97,27.85,27.92,97800.0,27.85,27.97,27.85,27.92,97800.0
2010-08-31 12:00:00,27.93,27.97,27.87,27.87,112100.0,27.93,27.97,27.87,27.87,112100.0
2010-08-31 12:10:00,27.88,27.91,27.85,27.91,99600.0,27.88,27.91,27.85,27.91,99600.0
2010-08-31 12:20:00,27.9,27.94,27.83,27.84,163800.0,27.9,27.94,27.83,27.84,163800.0
2010-08-31 12:30:00,27.84,27.89,27.82,27.86,86600.0,27.84,27.89,27.82,27.86,86600.0
2010-08-31 12:40:00,27.85,27.89,27.79,27.85,116200.0,27.85,27.89,27.79,27.85,116200.0
2010-08-31 12:50:00,27.86,27.87,27.74,27.75,163400.0,27.86,27.87,27.74,27.75,163400.0
2010-08-31 13:00:00,27.76,27.82,27.75,27.82,238800.0,27.76,27.82,27.75,27.82,238800.0
2010-08-31 13:10:00,27.82,27.82,27.76,27.77,140300.0,27.82,27.82,27.76,27.77,140300.0
2010-08-31 13:20:00,27.78,27.85,27.78,27.82,114900.0,27.78,27.85,27.78,27.82,114900.0
2010-08-31 13:30:00,27.82,27.88,27.8,27.84,237000.0,27.82,27.88,27.8,27.84,237000.0
2010-08-31 13:40:00,27.85,27.85,27.78,27.8,79900.0,27.85,27.85,27.78,27.8,79900.0
2010-08-31 13:50:00,27.79,27.81,27.79,27.8,118800.0,27.79,27.81,27.79,27.8,118800.0
2010-08-31 14:00:00,27.8,27.87,27.75,27.81,265500.0,27.8,27.87,27.75,27.81,265500.0
2010-08-31 14:10:00,27.82,27.87,27.78,27.79,238000.0,27.82,27.87,27.78,27.79,238000.0
2010-08-31 14:20:00,27.8,27.81,27.74,27.78,133900.0,27.8,27.81,27.74,27.78,133900.0
2010-08-31 14:30:00,27.78,27.79,27.67,27.68,386700.0,27.78,27.79,27.67,27.68,386700.0
2010-08-31 14:40:00,27.67,27.71,27.66,27.66,370000.0,27.67,27.71,27.66,27.66,370000.0
2010-08-31 14:50:00,27.66,27.71,27.65,27.66,175400.0,27.66,27.71,27.65,27.66,175400.0
2010-08-31 15:00:00,27.65,27.73,27.63,27.65,278100.0,27.65,27.73,27.63,27.65,278100.0
2010-08-31 15:10:00,27.65,27.66,27.6,27.66,342600.0,27.65,27.66,27.6,27.66,342600.0
2010-08-31 15:20:00,27.66,27.68,27.62,27.67,194000.0,27.66,27.68,27.62,27.67,194000.0
2010-08-31 15:30:00,27.67,27.74,27.67,27.72,386500.0,27.67,27.74,27.67,27.72,386500.0
2010-08-31 15:40:00,27.72,27.83,27.71,27.79,477400.0,27.72,27.83,27.71,27.79,477400.0
2010-08-31 15:50:00,27.79,27.84,27.7,27.75,713300.0,27.79,27.84,27.7,27.75,713300.0
2010-09-01 09:30:00,28.14,28.26,27.89,28.17,225300.0,28.14,28.26,27.89,28.17,225300.0
2010-09-01 09:40:00,28.16,28.24,28.11,28.15,212100.0,28.16,28.24,28.11,28.15,212100.0
2010-09-01 09:50:00,28.16,28.22,28.08,28.21,249800.0,28.16,28.22,28.08,28.21,249800.0
2010-09-01 10:00:00,28.21,28.6,28.18,28.55,355200.0,28.21,28.6,28.18,28.55,355200.0
2010-09-01 10:10:00,28.55,28.6,28.51,28.56,160400.0,28.55,28.6,28.51,28.56,160400.0
2010-09-01 10:20:00,28.57,28.63,28.53,28.63,113700.0,28.57,28.63,28.53,28.63,113700.0
2010-09-01 10:30:00,28.63,28.71,28.62,28.69,171300.0,28.63,28.71,28.62,28.69,171300.0
2010-09-01 10:40:00,28.7,28.81,28.69,28.8,158500.0,28.7,28.81,28.69,28.8,158500.0
2010-09-01 10:50:00,28.8,28.9,28.77,28.77,166600.0,28.8,28.9,28.77,28.77,166600.0
2010-09-01 11:00:00,28.77,28.82,28.69,28.69,126700.0,28.77,28.82,28.69,28.69,126700.0
2010-09-01 11:10:00,28.69,28.72,28.66,28.71,184200.0,28.69,28.72,28.66,28.71,184200.0
2010-09-01 11:20:00,28.7,28.73,28.65,28.66,148400.0,28.7,28.73,28.65,28.66,148400.0
2010-09-01 11:30:00,28.66,28.72,28.66,28.71,91200.0,28.66,28.72,28.66,28.71,91200.0
2010-09-01 11:40:00,28.72,28.8,28.71,28.73,113800.0,28.72,28.8,28.71,28.73,113800.0
2010-09-01 11:50:00,28.73,28.75,28.68,28.69,116200.0,28.73,28.75,28.68,28.69,116200.0
2010-09-01 12:00:00,28.7,28.71,28.66,28.67,122200.0,28.7,28.71,28.66,28.67,122200.0
2010-09-01 12:10:00,28.68,28.71,28.67,28.69,91200.0,28.68,28.71,28.67,28.69,91200.0
2010-09-01 12:20:00,28.7,28.72,28.66,28.72,231300.0,28.7,28.72,28.66,28.72,231300.0
2010-09-01 12:30:00,28.71,28.74,28.71,28.73,46900.0,28.71,28.74,28.71,28.73,46900.0
2010-09-01 12:40:00,28.73,28.74,28.72,28.73,47000.0,28.73,28.74,28.72,28.73,47000.0
2010-09-01 12:50:00,28.73,28.77,28.73,28.77,48000.0,28.73,28.77,28.73,28.77,48000.0
2010-09-01 13:00:00,28.77,28.77,28.73,28.76,59800.0,28.77,28.77,28.73,28.76,59800.0
2010-09-01 13:10:00,28.76,28.82,28.76,28.82,82600.0,28.76,28.82,28.76,28.82,82600.0
2010-09-01 13:20:00,28.82,28.87,28.81,28.83,159800.0,28.82,28.87,28.81,28.83,159800.0
2010-09-01 13:30:00,28.84,28.89,28.83,28.84,129300.0,28.84,28.89,28.83,28.84,129300.0
2010-09-01 13:40:00,28.84,28.86,28.82,28.84,97700.0,28.84,28.86,28.82,28.84,97700.0
2010-09-01 13:50:00,28.84,28.84,28.81,28.82,78700.0,28.84,28.84,28.81,28.82,78700.0
2010-09-01 14:00:00,28.83,28.86,28.8,28.82,101300.0,28.83,28.86,28.8,28.82,101300.0
2010-09-01 14:10:00,28.82,28.83,28.75,28.76,79600.0,28.82,28.83,28.75,28.76,79600.0
2010-09-01 14:20:00,28.76,28.8,28.75,28.77,87000.0,28.76,28.8,28.75,28.77,87000.0
2010-09-01 14:30:00,28.77,28.8,28.75,28.77,59300.0,28.77,28.8,28.75,28.77,59300.0
2010-09-01 14:40:00,28.77,28.82,28.77,28.8,76900.0,28.77,28.82,28.77,28.8,76900.0
2010-09-01 14:50:00,28.8,28.8,28.76,28.78,86200.0,28.8,28.8,28.76,28.78,86200.0
2010-09-01 15:00:00,28.78,28.84,28.75,28.83,119300.0,28.78,28.84,28.75,28.83,119300.0
2010-09-01 15:10:00,28.83,28.87,28.82,28.84,117100.0,28.83,28.87,28.82,28.84,117100.0
2010-09-01 15:20:00,28.84,28.88,28.77,28.79,182300.0,28.84,28.88,28.77,28.79,182300.0
2010-09-01 15:30:00,28.8,28.82,28.78,28.81,201100.0,28.8,28.82,28.78,28.81,201100.0
2010-09-01 15:40:00,28.82,28.89,28.81,28.83,297900.0,28.82,28.89,28.81,28.83,297900.0
2010-09-01 15:50:00,28.84,28.87,28.83,28.85,448200.0,28.84,28.87,28.83,28.85,448200.0
2010-09-02 09:30:00,29.0,29.06,28.87,29.03,276200.0,29.0,29.06,28.87,29.03,276200.0
2010-09-02 09:40:00,29.03,29.04,28.86,28.95,195200.0,29.03,29.04,28.86,28.95,195200.0
2010-09-02 09:50:00,28.96,29.14,28.96,29.14,208900.0,28.96,29.14,28.96,29.14,208900.0
2010-09-02 10:00:00,29.14,29.16,29.0,29.0,331400.0,29.14,29.16,29.0,29.0,331400.0
2010-09-02 10:10:00,29.01,29.05,28.96,28.97,160000.0,29.01,29.05,28.96,28.97,160000.0
2010-09-02 10:20:00,28.96,29.03,28.95,29.02,149000.0,28.96,29.03,28.95,29.02,149000.0
2010-09-02 10:30:00,29.02,29.13,28.99,29.13,94600.0,29.02,29.13,28.99,29.13,94600.0
2010-09-02 10:40:00,29.13,29.16,29.08,29.14,64700.0,29.13,29.16,29.08,29.14,64700.0
2010-09-02 10:50:00,29.14,29.24,29.14,29.23,123600.0,29.14,29.24,29.14,29.23,123600.0
2010-09-02 11:00:00,29.23,29.27,29.07,29.07,160000.0,29.23,29.27,29.07,29.07,160000.0
2010-09-02 11:10:00,29.07,29.09,29.02,29.08,58600.0,29.07,29.09,29.02,29.08,58600.0
2010-09-02 11:20:00,29.08,29.1,29.02,29.1,72400.0,29.08,29.1,29.02,29.1,72400.0
2010-09-02 11:30:00,29.1,29.12,29.07,29.08,133700.0,29.1,29.12,29.07,29.08,133700.0
2010-09-02 11:40:00,29.08,29.13,29.06,29.08,54500.0,29.08,29.13,29.06,29.08,54500.0
2010-09-02 11:50:00,29.08,29.11,29.05,29.07,47600.0,29.08,29.11,29.05,29.07,47600.0
2010-09-02 12:00:00,29.07,29.11,29.06,29.08,90200.0,29.07,29.11,29.06,29.08,90200.0
2010-09-02 12:10:00,29.08,29.15,29.08,29.12,98800.0,29.08,29.15,29.08,29.12,98800.0
2010-09-02 12:20:00,29.12,29.15,29.1,29.12,44700.0,29.12,29.15,29.1,29.12,44700.0
2010-09-02 12:30:00,29.12,29.15,29.11,29.12,23100.0,29.12,29.15,29.11,29.12,23100.0
2010-09-02 12:40:00,29.12,29.15,29.07,29.13,54000.0,29.12,29.15,29.07,29.13,54000.0
2010-09-02 12:50:00,29.13,29.14,29.03,29.05,71500.0,29.13,29.14,29.03,29.05,71500.0
2010-09-02 13:00:00,29.05,29.08,29.01,29.08,60900.0,29.05,29.08,29.01,29.08,60900.0
2010-09-02 13:10:00,29.08,29.14,29.06,29.09,82000.0,29.08,29.14,29.06,29.09,82000.0
2010-09-02 13:20:00,29.09,29.11,29.05,29.09,50600.0,29.09,29.11,29.05,29.09,50600.0
2010-09-02 13:30:00,29.09,29.12,29.07,29.11,35600.0,29.09,29.12,29.07,29.11,35600.0
2010-09-02 13:40:00,29.1,29.11,29.02,29.02,100400.0,29.1,29.11,29.02,29.02,100400.0
2010-09-02 13:50:00,29.03,29.07,28.98,29.05,112300.0,29.03,29.07,28.98,29.05,112300.0
2010-09-02 14:00:00,29.06,29.12,29.05,29.12,64800.0,29.06,29.12,29.05,29.12,64800.0
2010-09-02 14:10:00,29.12,29.2,29.11,29.19,93100.0,29.12,29.2,29.11,29.19,93100.0
2010-09-02 14:20:00,29.19,29.21,29.15,29.16,114700.0,29.19,29.21,29.15,29.16,114700.0
2010-09-02 14:30:00,29.15,29.18,29.14,29.17,44500.0,29.15,29.18,29.14,29.17,44500.0
2010-09-02 14:40:00,29.17,29.18,29.13,29.14,77200.0,29.17,29.18,29.13,29.14,77200.0
2010-09-02 14:50:00,29.15,29.19,29.13,29.17,50600.0,29.15,29.19,29.13,29.17,50600.0
2010-09-02 15:00:00,29.17,29.22,29.14,29.2,231000.0,29.17,29.22,29.14,29.2,231000.0
2010-09-02 15:10:00,29.2,29.27,29.2,29.26,331900.0,29.2,29.27,29.2,29.26,331900.0
2010-09-02 15:20:00,29.25,29.29,29.24,29.27,218000.0,29.25,29.29,29.24,29.27,218000.0
2010-09-02 15:30:00,29.27,29.32,29.25,29.31,329900.0,29.27,29.32,29.25,29.31,329900.0
2010-09-02 15:40:00,29.31,29.39,29.3,29.38,325900.0,29.31,29.39,29.3,29.38,325900.0
2010-09-02 15:50:00,29.39,29.42,29.39,29.42,766000.0,29.39,29.42,29.39,29.42,766000.0
2010-09-03 09:30:00,29.67,29.86,29.63,29.81,263200.0,29.67,29.86,29.63,29.81,263200.0
2010-09-03 09:40:00,29.82,29.91,29.7,29.73,186000.0,29.82,29.91,29.7,29.73,186000.0
2010-09-03 09:50:00,29.74,29.79,29.72,29.78,84900.0,29.74,29.79,29.72,29.78,84900.0
2010-09-03 10:00:00,29.78,29.79,29.63,29.64,165800.0,29.78,29.79,29.63,29.64,165800.0
2010-09-03 10:10:00,29.64,29.66,29.5,29.51,160100.0,29.64,29.66,29.5,29.51,160100.0
2010-09-03 10:20:00,29.51,29.56,29.41,29.47,154000.0,29.51,29.56,29.41,29.47,154000.0
2010-09-03 10:30:00,29.48,29.54,29.4,29.54,94800.0,29.48,29.54,29.4,29.54,94800.0
2010-09-03 10:40:00,29.54,29.54,29.47,29.48,164100.0,29.54,29.54,29.47,29.48,164100.0
2010-09-03 10:50:00,29.47,29.47,29.33,29.38,342700.0,29.47,29.47,29.33,29.38,342700.0
2010-09-03 11:00:00,29.38,29.4,29.33,29.33,123200.0,29.38,29.4,29.33,29.33,123200.0
2010-09-03 11:10:00,29.34,29.38,29.3,29.36,172900.0,29.34,29.38,29.3,29.36,172900.0
2010-09-03 11:20:00,29.36,29.36,29.31,29.32,80400.0,29.36,29.36,29.31,29.32,80400.0
2010-09-03 11:30:00,29.32,29.36,29.26,29.3,121100.0,29.32,29.36,29.26,29.3,121100.0
2010-09-03 11:40:00,29.31,29.34,29.29,29.29,63200.0,29.31,29.34,29.29,29.29,63200.0
2010-09-03 11:50:00,29.29,29.3,29.25,29.28,116500.0,29.29,29.3,29.25,29.28,116500.0
2010-09-03 12:00:00,29.28,29.29,29.27,29.28,56200.0,29.28,29.29,29.27,29.28,56200.0
2010-09-03 12:10:00,29.29,29.38,29.26,29.38,310100.0,29.29,29.38,29.26,29.38,310100.0
2010-09-03 12:20:00,29.38,29.43,29.37,29.43,119200.0,29.38,29.43,29.37,29.43,119200.0
2010-09-03 12:30:00,29.42,29.54,29.42,29.5,156700.0,29.42,29.54,29.42,29.5,156700.0
2010-09-03 12:40:00,29.51,29.54,29.49,29.49,71400.0,29.51,29.54,29.49,29.49,71400.0
2010-09-03 12:50:00,29.49,29.59,29.47,29.54,203900.0,29.49,29.59,29.47,29.54,203900.0
2010-09-03 13:00:00,29.55,29.6,29.52,29.52,85600.0,29.55,29.6,29.52,29.52,85600.0
2010-09-03 13:10:00,29.51,29.56,29.5,29.55,44300.0,29.51,29.56,29.5,29.55,44300.0
2010-09-03 13:20:00,29.55,29.55,29.5,29.5,61000.0,29.55,29.55,29.5,29.5,61000.0
2010-09-03 13:30:00,29.51,29.52,29.47,29.5,124400.0,29.51,29.52,29.47,29.5,124400.0
2010-09-03 13:40:00,29.5,29.57,29.5,29.57,89900.0,29.5,29.57,29.5,29.57,89900.0
2010-09-03 13:50:00,29.56,29.6,29.55,29.56,162500.0,29.56,29.6,29.55,29.56,162500.0
2010-09-03 14:00:00,29.55,29.57,29.54,29.55,79900.0,29.55,29.57,29.54,29.55,79900.0
2010-09-03 14:10:00,29.55,29.55,29.49,29.51,82100.0,29.55,29.55,29.49,29.51,82100.0
2010-09-03 14:20:00,29.52,29.54,29.5,29.53,62200.0,29.52,29.54,29.5,29.53,62200.0
2010-09-03 14:30:00,29.53,29.55,29.48,29.48,149000.0,29.53,29.55,29.48,29.48,149000.0
2010-09-03 14:40:00,29.48,29.5,29.4,29.41,94200.0,29.48,29.5,29.4,29.41,94200.0
2010-09-03 14:50:00,29.41,29.43,29.37,29.4,162900.0,29.41,29.43,29.37,29.4,162900.0
2010-09-03 15:00:00,29.41,29.42,29.39,29.41,128800.0,29.41,29.42,29.39,29.41,128800.0
2010-09-03 15:10:00,29.42,29.47,29.41,29.46,170800.0,29.42,29.47,29.41,29.46,170800.0
2010-09-03 15:20:00,29.47,29.51,29.46,29.48,228500.0,29.47,29.51,29.46,29.48,228500.0
2010-09-03 15:30:00,29.48,29.51,29.4,29.42,239400.0,29.48,29.51,29.4,29.42,239400.0
2010-09-03 15:40:00,29.42,29.53,29.42,29.48,144200.0,29.42,29.53,29.42,29.48,144200.0
2010-09-03 15:50:00,29.49,29.52,29.47,29.52,314600.0,29.49,29.52,29.47,29.52,314600.0
2010-09-07 09:30:00,29.48,29.57,29.24,29.26,213600.0,29.48,29.57,29.24,29.26,213600.0
2010-09-07 09:40:00,29.29,29.46,29.28,29.4,101400.0,29.29,29.46,29.28,29.4,101400.0
2010-09-07 09:50:00,29.4,29.45,29.33,29.34,162200.0,29.4,29.45,29.33,29.34,162200.0
2010-09-07 10:00:00,29.35,29.37,29.25,29.35,178500.0,29.35,29.37,29.25,29.35,178500.0
2010-09-07 10:10:00,29.35,29.38,29.31,29.35,48000.0,29.35,29.38,29.31,29.35,48000.0
2010-09-07 10:20:00,29.34,29.36,29.27,29.35,106200.0,29.34,29.36,29.27,29.35,106200.0
2010-09-07 10:30:00,29.35,29.35,29.24,29.28,45700.0,29.35,29.35,29.24,29.28,45700.0
2010-09-07 10:40:00,29.28,29.31,29.27,29.28,104500.0,29.28,29.31,29.27,29.28,104500.0
2010-09-07 10:50:00,29.28,29.34,29.24,29.31,150000.0,29.28,29.34,29.24,29.31,150000.0
2010-09-07 11:00:00,29.3,29.32,29.26,29.3,81700.0,29.3,29.32,29.26,29.3,81700.0
2010-09-07 11:10:00,29.3,29.31,29.23,29.24,73900.0,29.3,29.31,29.23,29.24,73900.0
2010-09-07 11:20:00,29.25,29.34,29.24,29.34,70400.0,29.25,29.34,29.24,29.34,70400.0
2010-09-07 11:30:00,29.34,29.34,29.2,29.22,125800.0,29.34,29.34,29.2,29.22,125800.0
2010-09-07 11:40:00,29.23,29.26,29.21,29.23,39000.0,29.23,29.26,29.21,29.23,39000.0
2010-09-07 11:50:00,29.23,29.24,29.17,29.24,55800.0,29.23,29.24,29.17,29.24,55800.0
2010-09-07 12:00:00,29.24,29.27,29.2,29.26,52900.0,29.24,29.27,29.2,29.26,52900.0
2010-09-07 12:10:00,29.26,29.26,29.2,29.2,51900.0,29.26,29.26,29.2,29.2,51900.0
2010-09-07 12:20:00,29.2,29.23,29.14,29.15,77800.0,29.2,29.23,29.14,29.15,77800.0
2010-09-07 12:30:00,29.15,29.17,29.11,29.13,93900.0,29.15,29.17,29.11,29.13,93900.0
2010-09-07 12:40:00,29.13,29.19,29.12,29.17,47800.0,29.13,29.19,29.12,29.17,47800.0
2010-09-07 12:50:00,29.17,29.18,29.13,29.16,46100.0,29.17,29.18,29.13,29.16,46100.0
2010-09-07 13:00:00,29.16,29.17,29.1,29.13,47200.0,29.16,29.17,29.1,29.13,47200.0
2010-09-07 13:10:00,29.14,29.18,29.14,29.15,40200.0,29.14,29.18,29.14,29.15,40200.0
2010-09-07 13:20:00,29.14,29.19,29.11,29.17,89500.0,29.14,29.19,29.11,29.17,89500.0
2010-09-07 13:30:00,29.16,29.19,29.15,29.17,35100.0,29.16,29.19,29.15,29.17,35100.0
2010-09-07 13:40:00,29.17,29.19,29.16,29.18,63800.0,29.17,29.19,29.16,29.18,63800.0
2010-09-07 13:50:00,29.18,29.32,29.18,29.24,138400.0,29.18,29.32,29.18,29.24,138400.0
2010-09-07 14:00:00,29.24,29.27,29.22,29.23,48600.0,29.24,29.27,29.22,29.23,48600.0
2010-09-07 14:10:00,29.23,29.3,29.23,29.24,66200.0,29.23,29.3,29.23,29.24,66200.0
2010-09-07 14:20:00,29.24,29.26,29.23,29.24,143000.0,29.24,29.26,29.23,29.24,143000.0
2010-09-07 14:30:00,29.24,29.28,29.23,29.25,156500.0,29.24,29.28,29.23,29.25,156500.0
2010-09-07 14:40:00,29.25,29.27,29.25,29.25,67400.0,29.25,29.27,29.25,29.25,67400.0
2010-09-07 14:50:00,29.25,29.28,29.19,29.21,94500.0,29.25,29.28,29.19,29.21,94500.0
2010-09-07 15:00:00,29.21,29.24,29.19,29.22,62900.0,29.21,29.24,29.19,29.22,62900.0
2010-09-07 15:10:00,29.22,29.25,29.22,29.24,45900.0,29.22,29.25,29.22,29.24,45900.0
2010-09-07 15:20:00,29.24,29.26,29.2,29.24,120400.0,29.24,29.26,29.2,29.24,120400.0
2010-09-07 15:30:00,29.24,29.29,29.23,29.26,161700.0,29.24,29.29,29.23,29.26,161700.0
2010-09-07 15:40:00,29.27,29.3,29.25,29.26,214800.0,29.27,29.3,29.25,29.26,214800.0
2010-09-07 15:50:00,29.26,29.26,29.14,29.17,455100.0,29.26,29.26,29.14,29.17,455100.0
2010-09-08 09:30:00,29.32,29.53,29.26,29.43,330200.0,29.32,29.53,29.26,29.43,330200.0
2010-09-08 09:40:00,29.44,29.54,29.42,29.45,138600.0,29.44,29.54,29.42,29.45,138600.0
2010-09-08 09:50:00,29.44,29.44,29.27,29.42,116900.0,29.44,29.44,29.27,29.42,116900.0
2010-09-08 10:00:00,29.43,29.49,29.4,29.43,117200.0,29.43,29.49,29.4,29.43,117200.0
2010-09-08 10:10:00,29.44,29.5,29.43,29.43,212300.0,29.44,29.5,29.43,29.43,212300.0
2010-09-08 10:20:00,29.43,29.46,29.35,29.41,155200.0,29.43,29.46,29.35,29.41,155200.0
2010-09-08 10:30:00,29.41,29.58,29.39,29.58,192800.0,29.41,29.58,29.39,29.58,192800.0
2010-09-08 10:40:00,29.57,29.62,29.53,29.53,162100.0,29.57,29.62,29.53,29.53,162100.0
2010-09-08 10:50:00,29.53,29.54,29.48,29.49,43600.0,29.53,29.54,29.48,29.49,43600.0
2010-09-08 11:00:00,29.49,29.6,29.48,29.57,96800.0,29.49,29.6,29.48,29.57,96800.0
2010-09-08 11:10:00,29.57,29.61,29.54,29.55,77300.0,29.57,29.61,29.54,29.55,77300.0
2010-09-08 11:20:00,29.56,29.56,29.47,29.53,73200.0,29.56,29.56,29.47,29.53,73200.0
2010-09-08 11:30:00,29.52,29.56,29.4,29.4,116600.0,29.52,29.56,29.4,29.4,116600.0
2010-09-08 11:40:00,29.41,29.41,29.31,29.34,222700.0,29.41,29.41,29.31,29.34,222700.0
2010-09-08 11:50:00,29.34,29.34,29.28,29.31,166200.0,29.34,29.34,29.28,29.31,166200.0
2010-09-08 12:00:00,29.31,29.4,29.3,29.4,69000.0,29.31,29.4,29.3,29.4,69000.0
2010-09-08 12:10:00,29.4,29.41,29.36,29.4,45400.0,29.4,29.41,29.36,29.4,45400.0
2010-09-08 12:20:00,29.4,29.41,29.35,29.35,221200.0,29.4,29.41,29.35,29.35,221200.0
2010-09-08 12:30:00,29.36,29.38,29.34,29.35,121500.0,29.36,29.38,29.34,29.35,121500.0
2010-09-08 12:40:00,29.35,29.36,29.3,29.32,173800.0,29.35,29.36,29.3,29.32,173800.0
2010-09-08 12:50:00,29.33,29.35,29.31,29.35,45200.0,29.33,29.35,29.31,29.35,45200.0
2010-09-08 13:00:00,29.35,29.36,29.32,29.33,26600.0,29.35,29.36,29.32,29.33,26600.0
2010-09-08 13:10:00,29.33,29.36,29.32,29.35,40700.0,29.33,29.36,29.32,29.35,40700.0
2010-09-08 13:20:00,29.35,29.4,29.34,29.35,99000.0,29.35,29.4,29.34,29.35,99000.0
2010-09-08 13:30:00,29.35,29.4,29.34,29.34,66700.0,29.35,29.4,29.34,29.34,66700.0
2010-09-08 13:40:00,29.34,29.34,29.27,29.31,123300.0,29.34,29.34,29.27,29.31,123300.0
2010-09-08 13:50:00,29.3,29.36,29.28,29.34,73700.0,29.3,29.36,29.28,29.34,73700.0
2010-09-08 14:00:00,29.34,29.34,29.25,29.28,105200.0,29.34,29.34,29.25,29.28,105200.0
2010-09-08 14:10:00,29.27,29.33,29.23,29.32,81800.0,29.27,29.33,29.23,29.32,81800.0
2010-09-08 14:20:00,29.32,29.35,29.3,29.31,66700.0,29.32,29.35,29.3,29.31,66700.0
2010-09-08 14:30:00,29.32,29.34,29.28,29.3,87200.0,29.32,29.34,29.28,29.3,87200.0
2010-09-08 14:40:00,29.3,29.35,29.29,29.34,119300.0,29.3,29.35,29.29,29.34,119300.0
2010-09-08 14:50:00,29.33,29.35,29.33,29.33,51500.0,29.33,29.35,29.33,29.33,51500.0
2010-09-08 15:00:00,29.34,29.4,29.33,29.4,102300.0,29.34,29.4,29.33,29.4,102300.0
2010-09-08 15:10:00,29.4,29.4,29.36,29.39,223000.0,29.4,29.4,29.36,29.39,223000.0
2010-09-08 15:20:00,29.4,29.44,29.3,29.3,139600.0,29.4,29.44,29.3,29.3,139600.0
2010-09-08 15:30:00,29.31,29.37,29.28,29.35,122100.0,29.31,29.37,29.28,29.35,122100.0
2010-09-08 15:40:00,29.35,29.36,29.26,29.3,141700.0,29.35,29.36,29.26,29.3,141700.0
2010-09-08 15:50:00,29.3,29.3,29.27,29.29,293300.0,29.3,29.3,29.27,29.29,293300.0
2010-09-09 09:30:00,31.91,32.3,31.46,31.49,3084600.0,31.91,32.3,31.46,31.49,3084600.0
2010-09-09 09:40:00,31.48,31.75,31.36,31.51,1774200.0,31.48,31.75,31.36,31.51,1774200.0
2010-09-09 09:50:00,31.5,31.7,31.3,31.7,1508500.0,31.5,31.7,31.3,31.7,1508500.0
2010-09-09 10:00:00,31.69,31.71,31.57,31.66,786500.0,31.69,31.71,31.57,31.66,786500.0
2010-09-09 10:10:00,31.67,31.88,31.63,31.7,983100.0,31.67,31.88,31.63,31.7,983100.0
2010-09-09 10:20:00,31.69,31.94,31.64,31.88,690800.0,31.69,31.94,31.64,31.88,690800.0
2010-09-09 10:30:00,31.89,31.99,31.79,31.99,898500.0,31.89,31.99,31.79,31.99,898500.0
2010-09-09 10:40:00,31.99,32.18,31.96,32.11,1255200.0,31.99,32.18,31.96,32.11,1255200.0
2010-09-09 10:50:00,32.12,32.28,32.06,32.25,1218900.0,32.12,32.28,32.06,32.25,1218900.0
2010-09-09 11:00:00,32.25,32.51,32.2,32.5,1519400.0,32.25,32.51,32.2,32.5,1519400.0
2010-09-09 11:10:00,32.5,32.77,32.49,32.66,1534000.0,32.5,32.77,32.49,32.66,1534000.0
2010-09-09 11:20:00,32.66,32.84,32.65,32.77,914600.0,32.66,32.84,32.65,32.77,914600.0
2010-09-09 11:30:00,32.76,32.77,32.61,32.73,795600.0,32.76,32.77,32.61,32.73,795600.0
2010-09-09 11:40:00,32.72,32.87,32.67,32.67,1242000.0,32.72,32.87,32.67,32.67,1242000.0
2010-09-09 11:50:00,32.67,32.75,32.67,32.7,432900.0,32.67,32.75,32.67,32.7,432900.0
2010-09-09 12:00:00,32.69,32.7,32.56,32.58,453200.0,32.69,32.7,32.56,32.58,453200.0
2010-09-09 12:10:00,32.58,32.68,32.53,32.62,471800.0,32.58,32.68,32.53,32.62,471800.0
2010-09-09 12:20:00,32.63,32.85,32.62,32.77,571200.0,32.63,32.85,32.62,32.77,571200.0
2010-09-09 12:30:00,32.77,32.78,32.63,32.68,284400.0,32.77,32.78,32.63,32.68,284400.0
2010-09-09 12:40:00,32.68,32.72,32.6,32.62,326000.0,32.68,32.72,32.6,32.62,326000.0
2010-09-09 12:50:00,32.62,32.68,32.57,32.65,354200.0,32.62,32.68,32.57,32.65,354200.0
2010-09-09 13:00:00,32.64,32.85,32.64,32.8,610500.0,32.64,32.85,32.64,32.8,610500.0
2010-09-09 13:10:00,32.8,32.98,32.77,32.93,907900.0,32.8,32.98,32.77,32.93,907900.0
2010-09-09 13:20:00,32.93,33.1,32.92,33.01,779900.0,32.93,33.1,32.92,33.01,779900.0
2010-09-09 13:30:00,33.0,33.02,32.87,32.99,585200.0,33.0,33.02,32.87,32.99,585200.0
2010-09-09 13:40:00,32.99,32.99,32.85,32.96,392800.0,32.99,32.99,32.85,32.96,392800.0
2010-09-09 13:50:00,32.96,32.97,32.81,32.81,390800.0,32.96,32.97,32.81,32.81,390800.0
2010-09-09 14:00:00,32.81,32.87,32.79,32.84,383300.0,32.81,32.87,32.79,32.84,383300.0
2010-09-09 14:10:00,32.84,32.87,32.78,32.86,511900.0,32.84,32.87,32.78,32.86,511900.0
2010-09-09 14:20:00,32.85,33.02,32.85,33.01,670600.0,32.85,33.02,32.85,33.01,670600.0
2010-09-09 14:30:00,33.01,33.07,32.89,33.01,645300.0,33.01,33.07,32.89,33.01,645300.0
2010-09-09 14:40:00,33.01,33.08,32.99,33.06,464900.0,33.01,33.08,32.99,33.06,464900.0
2010-09-09 14:50:00,33.05,33.1,33.03,33.09,451000.0,33.05,33.1,33.03,33.09,451000.0
2010-09-09 15:00:00,33.1,33.23,33.07,33.07,1145000.0,33.1,33.23,33.07,33.07,1145000.0
2010-09-09 15:10:00,33.07,33.09,32.96,33.0,1134900.0,33.07,33.09,32.96,33.0,1134900.0
2010-09-09 15:20:00,32.99,33.0,32.93,32.94,682400.0,32.99,33.0,32.93,32.94,682400.0
2010-09-09 15:30:00,32.93,32.95,32.88,32.91,846400.0,32.93,32.95,32.88,32.91,846400.0
2010-09-09 15:40:00,32.91,32.91,32.74,32.79,1695200.0,32.91,32.91,32.74,32.79,1695200.0
2010-09-09 15:50:00,32.78,32.87,32.78,32.86,2339100.0,32.78,32.87,32.78,32.86,2339100.0
2010-09-10 09:30:00,32.55,32.65,32.05,32.07,1316300.0,32.55,32.65,32.05,32.07,1316300.0
2010-09-10 09:40:00,32.06,32.07,31.85,31.92,1993100.0,32.06,32.07,31.85,31.92,1993100.0
2010-09-10 09:50:00,31.91,32.16,31.9,32.07,1089800.0,31.91,32.16,31.9,32.07,1089800.0
2010-09-10 10:00:00,32.06,32.11,31.94,32.0,817800.0,32.06,32.11,31.94,32.0,817800.0
2010-09-10 10:10:00,32.0,32.13,31.96,32.03,953500.0,32.0,32.13,31.96,32.03,953500.0
2010-09-10 10:20:00,32.03,32.18,32.02,32.15,628200.0,32.03,32.18,32.02,32.15,628200.0
2010-09-10 10:30:00,32.15,32.16,32.0,32.03,443700.0,32.15,32.16,32.0,32.03,443700.0
2010-09-10 10:40:00,32.02,32.13,31.96,32.11,480300.0,32.02,32.13,31.96,32.11,480300.0
2010-09-10 10:50:00,32.12,32.23,32.09,32.18,672500.0,32.12,32.23,32.09,32.18,672500.0
2010-09-10 11:00:00,32.18,32.2,32.07,32.14,237100.0,32.18,32.2,32.07,32.14,237100.0
2010-09-10 11:10:00,32.13,32.17,32.01,32.05,163000.0,32.13,32.17,32.01,32.05,163000.0
2010-09-10 11:20:00,32.05,32.1,31.89,32.0,653200.0,32.05,32.1,31.89,32.0,653200.0
2010-09-10 11:30:00,32.0,32.07,31.92,32.0,412400.0,32.0,32.07,31.92,32.0,412400.0
2010-09-10 11:40:00,32.0,32.03,31.95,31.97,360900.0,32.0,32.03,31.95,31.97,360900.0
2010-09-10 11:50:00,31.96,32.02,31.92,32.01,228500.0,31.96,32.02,31.92,32.01,228500.0
2010-09-10 12:00:00,32.01,32.04,31.97,31.99,215000.0,32.01,32.04,31.97,31.99,215000.0
2010-09-10 12:10:00,31.99,32.03,31.98,32.03,276000.0,31.99,32.03,31.98,32.03,276000.0
2010-09-10 12:20:00,32.03,32.18,32.03,32.09,232800.0,32.03,32.18,32.03,32.09,232800.0
2010-09-10 12:30:00,32.1,32.14,32.05,32.1,123700.0,32.1,32.14,32.05,32.1,123700.0
2010-09-10 12:40:00,32.11,32.11,32.07,32.08,181900.0,32.11,32.11,32.07,32.08,181900.0
2010-09-10 12:50:00,32.07,32.1,32.0,32.0,78400.0,32.07,32.1,32.0,32.0,78400.0
2010-09-10 13:00:00,32.0,32.05,31.95,32.04,265900.0,32.0,32.05,31.95,32.04,265900.0
2010-09-10 13:10:00,32.03,32.07,31.98,32.02,235500.0,32.03,32.07,31.98,32.02,235500.0
2010-09-10 13:20:00,32.02,32.03,32.0,32.02,105100.0,32.02,32.03,32.0,32.02,105100.0
2010-09-10 13:30:00,32.03,32.09,32.01,32.05,89300.0,32.03,32.09,32.01,32.05,89300.0
2010-09-10 13:40:00,32.05,32.05,32.0,32.02,172000.0,32.05,32.05,32.0,32.02,172000.0
2010-09-10 13:50:00,32.02,32.05,32.0,32.0,78300.0,32.02,32.05,32.0,32.0,78300.0
2010-09-10 14:00:00,32.0,32.1,32.0,32.07,157800.0,32.0,32.1,32.0,32.07,157800.0
2010-09-10 14:10:00,32.07,32.09,32.0,32.01,127700.0,32.07,32.09,32.0,32.01,127700.0
2010-09-10 14:20:00,32.02,32.11,32.0,32.09,255700.0,32.02,32.11,32.0,32.09,255700.0
2010-09-10 14:30:00,32.09,32.12,32.05,32.11,167400.0,32.09,32.12,32.05,32.11,167400.0
2010-09-10 14:40:00,32.11,32.15,32.09,32.13,171900.0,32.11,32.15,32.09,32.13,171900.0
2010-09-10 14:50:00,32.13,32.17,32.11,32.12,129700.0,32.13,32.17,32.11,32.12,129700.0
2010-09-10 15:00:00,32.11,32.14,32.09,32.1,138100.0,32.11,32.14,32.09,32.1,138100.0
2010-09-10 15:10:00,32.1,32.11,32.08,32.1,124700.0,32.1,32.11,32.08,32.1,124700.0
2010-09-10 15:20:00,32.1,32.11,32.08,32.1,134900.0,32.1,32.11,32.08,32.1,134900.0
2010-09-10 15:30:00,32.1,32.17,32.07,32.07,269200.0,32.1,32.17,32.07,32.07,269200.0
2010-09-10 15:40:00,32.07,32.12,32.07,32.12,238000.0,32.07,32.12,32.07,32.12,238000.0
2010-09-10 15:50:00,32.11,32.22,32.11,32.2,783400.0,32.11,32.22,32.11,32.2,783400.0
2010-09-13 09:30:00,32.29,32.45,32.22,32.42,271700.0,32.29,32.45,32.22,32.42,271700.0
2010-09-13 09:40:00,32.42,32.55,32.13,32.15,406000.0,32.42,32.55,32.13,32.15,406000.0
2010-09-13 09:50:00,32.16,32.17,32.0,32.0,345000.0,32.16,32.17,32.0,32.0,345000.0
2010-09-13 10:00:00,32.0,32.22,31.99,32.16,236100.0,32.0,32.22,31.99,32.16,236100.0
2010-09-13 10:10:00,32.16,32.19,32.12,32.15,157600.0,32.16,32.19,32.12,32.15,157600.0
2010-09-13 10:20:00,32.16,32.17,32.08,32.13,141300.0,32.16,32.17,32.08,32.13,141300.0
2010-09-13 10:30:00,32.13,32.17,32.12,32.17,124200.0,32.13,32.17,32.12,32.17,124200.0
2010-09-13 10:40:00,32.17,32.24,32.15,32.22,161700.0,32.17,32.24,32.15,32.22,161700.0
2010-09-13 10:50:00,32.22,32.22,32.03,32.06,225000.0,32.22,32.22,32.03,32.06,225000.0
2010-09-13 11:00:00,32.06,32.08,32.04,32.06,151900.0,32.06,32.08,32.04,32.06,151900.0
2010-09-13 11:10:00,32.06,32.13,32.05,32.07,251100.0,32.06,32.13,32.05,32.07,251100.0
2010-09-13 11:20:00,32.07,32.1,32.02,32.04,190100.0,32.07,32.1,32.02,32.04,190100.0
2010-09-13 11:30:00,32.04,32.09,32.0,32.07,126200.0,32.04,32.09,32.0,32.07,126200.0
2010-09-13 11:40:00,32.07,32.08,31.99,32.0,83000.0,32.07,32.08,31.99,32.0,83000.0
2010-09-13 11:50:00,32.0,32.12,32.0,32.08,118900.0,32.0,32.12,32.0,32.08,118900.0
2010-09-13 12:00:00,32.09,32.13,32.04,32.08,122600.0,32.09,32.13,32.04,32.08,122600.0
2010-09-13 12:10:00,32.09,32.1,32.02,32.07,61200.0,32.09,32.1,32.02,32.07,61200.0
2010-09-13 12:20:00,32.07,32.08,31.98,32.05,72900.0,32.07,32.08,31.98,32.05,72900.0
2010-09-13 12:30:00,32.05,32.08,32.01,32.04,53000.0,32.05,32.08,32.01,32.04,53000.0
2010-09-13 12:40:00,32.04,32.1,32.02,32.03,68000.0,32.04,32.1,32.02,32.03,68000.0
2010-09-13 12:50:00,32.03,32.06,32.01,32.04,45300.0,32.03,32.06,32.01,32.04,45300.0
2010-09-13 13:00:00,32.03,32.08,32.0,32.01,57600.0,32.03,32.08,32.0,32.01,57600.0
2010-09-13 13:10:00,32.01,32.03,32.0,32.01,66800.0,32.01,32.03,32.0,32.01,66800.0
2010-09-13 13:20:00,32.02,32.07,32.01,32.04,68800.0,32.02,32.07,32.01,32.04,68800.0
2010-09-13 13:30:00,32.04,32.07,32.01,32.07,77800.0,32.04,32.07,32.01,32.07,77800.0
2010-09-13 13:40:00,32.07,32.07,32.0,32.0,118200.0,32.07,32.07,32.0,32.0,118200.0
2010-09-13 13:50:00,32.0,32.05,31.99,32.01,63300.0,32.0,32.05,31.99,32.01,63300.0
2010-09-13 14:00:00,32.01,32.06,31.96,32.06,99300.0,32.01,32.06,31.96,32.06,99300.0
2010-09-13 14:10:00,32.05,32.16,32.05,32.16,85200.0,32.05,32.16,32.05,32.16,85200.0
2010-09-13 14:20:00,32.16,32.19,32.12,32.16,96300.0,32.16,32.19,32.12,32.16,96300.0
2010-09-13 14:30:00,32.16,32.18,32.15,32.15,54500.0,32.16,32.18,32.15,32.15,54500.0
2010-09-13 14:40:00,32.15,32.19,32.14,32.17,77100.0,32.15,32.19,32.14,32.17,77100.0
2010-09-13 14:50:00,32.17,32.19,32.16,32.19,57600.0,32.17,32.19,32.16,32.19,57600.0
2010-09-13 15:00:00,32.19,32.2,32.15,32.19,114100.0,32.19,32.2,32.15,32.19,114100.0
2010-09-13 15:10:00,32.2,32.25,32.19,32.24,82900.0,32.2,32.25,32.19,32.24,82900.0
2010-09-13 15:20:00,32.25,32.27,32.22,32.26,161700.0,32.25,32.27,32.22,32.26,161700.0
2010-09-13 15:30:00,32.27,32.31,32.23,32.3,201700.0,32.27,32.31,32.23,32.3,201700.0
2010-09-13 15:40:00,32.3,32.39,32.3,32.35,467600.0,32.3,32.39,32.3,32.35,467600.0
2010-09-13 15:50:00,32.36,32.37,32.21,32.25,641900.0,32.36,32.37,32.21,32.25,641900.0
2010-09-14 09:30:00,32.08,32.3,32.08,32.26,323100.0,32.08,32.3,32.08,32.26,323100.0
2010-09-14 09:40:00,32.25,32.4,32.21,32.27,176500.0,32.25,32.4,32.21,32.27,176500.0
2010-09-14 09:50:00,32.26,32.5,32.25,32.48,197500.0,32.26,32.5,32.25,32.48,197500.0
2010-09-14 10:00:00,32.47,32.55,32.44,32.45,159500.0,32.47,32.55,32.44,32.45,159500.0
2010-09-14 10:10:00,32.45,32.58,32.42,32.58,133300.0,32.45,32.58,32.42,32.58,133300.0
2010-09-14 10:20:00,32.58,32.64,32.56,32.63,146800.0,32.58,32.64,32.56,32.63,146800.0
2010-09-14 10:30:00,32.63,32.69,32.61,32.61,190400.0,32.63,32.69,32.61,32.61,190400.0
2010-09-14 10:40:00,32.62,32.81,32.57,32.75,218600.0,32.62,32.81,32.57,32.75,218600.0
2010-09-14 10:50:00,32.75,32.75,32.69,32.74,89300.0,32.75,32.75,32.69,32.74,89300.0
2010-09-14 11:00:00,32.74,32.77,32.68,32.75,104300.0,32.74,32.77,32.68,32.75,104300.0
2010-09-14 11:10:00,32.74,32.79,32.62,32.75,149600.0,32.74,32.79,32.62,32.75,149600.0
2010-09-14 11:20:00,32.74,32.75,32.64,32.7,116000.0,32.74,32.75,32.64,32.7,116000.0
2010-09-14 11:30:00,32.7,32.8,32.68,32.76,197200.0,32.7,32.8,32.68,32.76,197200.0
2010-09-14 11:40:00,32.77,32.81,32.72,32.78,109400.0,32.77,32.81,32.72,32.78,109400.0
2010-09-14 11:50:00,32.78,32.82,32.73,32.81,68900.0,32.78,32.82,32.73,32.81,68900.0
2010-09-14 12:00:00,32.8,32.87,32.78,32.82,82300.0,32.8,32.87,32.78,32.82,82300.0
2010-09-14 12:10:00,32.82,32.83,32.78,32.8,41000.0,32.82,32.83,32.78,32.8,41000.0
2010-09-14 12:20:00,32.8,32.82,32.78,32.79,42200.0,32.8,32.82,32.78,32.79,42200.0
2010-09-14 12:30:00,32.79,32.79,32.57,32.63,380900.0,32.79,32.79,32.57,32.63,380900.0
2010-09-14 12:40:00,32.63,32.63,32.5,32.52,252100.0,32.63,32.63,32.5,32.52,252100.0
2010-09-14 12:50:00,32.52,32.54,32.47,32.54,116200.0,32.52,32.54,32.47,32.54,116200.0
2010-09-14 13:00:00,32.54,32.57,32.51,32.53,47900.0,32.54,32.57,32.51,32.53,47900.0
2010-09-14 13:10:00,32.53,32.53,32.4,32.41,120800.0,32.53,32.53,32.4,32.41,120800.0
2010-09-14 13:20:00,32.41,32.47,32.37,32.46,118200.0,32.41,32.47,32.37,32.46,118200.0
2010-09-14 13:30:00,32.46,32.54,32.45,32.52,76500.0,32.46,32.54,32.45,32.52,76500.0
2010-09-14 13:40:00,32.53,32.58,32.45,32.46,61800.0,32.53,32.58,32.45,32.46,61800.0
2010-09-14 13:50:00,32.46,32.54,32.46,32.52,109000.0,32.46,32.54,32.46,32.52,109000.0
2010-09-14 14:00:00,32.52,32.56,32.5,32.53,64000.0,32.52,32.56,32.5,32.53,64000.0
2010-09-14 14:10:00,32.54,32.58,32.51,32.57,71100.0,32.54,32.58,32.51,32.57,71100.0
2010-09-14 14:20:00,32.58,32.62,32.55,32.57,86900.0,32.58,32.62,32.55,32.57,86900.0
2010-09-14 14:30:00,32.57,32.67,32.55,32.66,91700.0,32.57,32.67,32.55,32.66,91700.0
2010-09-14 14:40:00,32.65,32.68,32.62,32.63,66100.0,32.65,32.68,32.62,32.63,66100.0
2010-09-14 14:50:00,32.62,32.67,32.62,32.63,70100.0,32.62,32.67,32.62,32.63,70100.0
2010-09-14 15:00:00,32.63,32.67,32.62,32.64,85400.0,32.63,32.67,32.62,32.64,85400.0
2010-09-14 15:10:00,32.64,32.64,32.58,32.6,97000.0,32.64,32.64,32.58,32.6,97000.0
2010-09-14 15:20:00,32.6,32.61,32.55,32.55,344500.0,32.6,32.61,32.55,32.55,344500.0
2010-09-14 15:30:00,32.56,32.63,32.56,32.58,219000.0,32.56,32.63,32.56,32.58,219000.0
2010-09-14 15:40:00,32.59,32.59,32.48,32.51,373500.0,32.59,32.59,32.48,32.51,373500.0
2010-09-14 15:50:00,32.51,32.52,32.44,32.47,341600.0,32.51,32.52,32.44,32.47,341600.0
2010-09-15 09:30:00,32.28,32.42,32.16,32.16,122300.0,32.28,32.42,32.16,32.16,122300.0
2010-09-15 09:40:00,32.17,32.4,32.14,32.4,124400.0,32.17,32.4,32.14,32.4,124400.0
2010-09-15 09:50:00,32.4,32.48,32.35,32.43,110300.0,32.4,32.48,32.35,32.43,110300.0
2010-09-15 10:00:00,32.43,32.45,32.32,32.4,147000.0,32.43,32.45,32.32,32.4,147000.0
2010-09-15 10:10:00,32.4,32.51,32.34,32.49,202900.0,32.4,32.51,32.34,32.49,202900.0
2010-09-15 10:20:00,32.47,32.55,32.45,32.52,80700.0,32.47,32.55,32.45,32.52,80700.0
2010-09-15 10:30:00,32.52,32.57,32.5,32.55,76400.0,32.52,32.57,32.5,32.55,76400.0
2010-09-15 10:40:00,32.55,32.58,32.45,32.45,143400.0,32.55,32.58,32.45,32.45,143400.0
2010-09-15 10:50:00,32.45,32.51,32.4,32.5,62900.0,32.45,32.51,32.4,32.5,62900.0
2010-09-15 11:00:00,32.51,32.51,32.36,32.37,70300.0,32.51,32.51,32.36,32.37,70300.0
2010-09-15 11:10:00,32.38,32.38,32.28,32.28,100600.0,32.38,32.38,32.28,32.28,100600.0
2010-09-15 11:20:00,32.28,32.4,32.28,32.33,52100.0,32.28,32.4,32.28,32.33,52100.0
2010-09-15 11:30:00,32.34,32.46,32.34,32.42,61900.0,32.34,32.46,32.34,32.42,61900.0
2010-09-15 11:40:00,32.43,32.52,32.43,32.51,47600.0,32.43,32.52,32.43,32.51,47600.0
2010-09-15 11:50:00,32.51,32.57,32.48,32.52,57100.0,32.51,32.57,32.48,32.52,57100.0
2010-09-15 12:00:00,32.53,32.59,32.53,32.55,61800.0,32.53,32.59,32.53,32.55,61800.0
2010-09-15 12:10:00,32.54,32.59,32.53,32.58,35700.0,32.54,32.59,32.53,32.58,35700.0
2010-09-15 12:20:00,32.58,32.66,32.56,32.61,95800.0,32.58,32.66,32.56,32.61,95800.0
2010-09-15 12:30:00,32.61,32.63,32.58,32.59,47400.0,32.61,32.63,32.58,32.59,47400.0
2010-09-15 12:40:00,32.59,32.62,32.55,32.62,58400.0,32.59,32.62,32.55,32.62,58400.0
2010-09-15 12:50:00,32.61,32.62,32.56,32.58,57200.0,32.61,32.62,32.56,32.58,57200.0
2010-09-15 13:00:00,32.57,32.66,32.57,32.65,44100.0,32.57,32.66,32.57,32.65,44100.0
2010-09-15 13:10:00,32.64,32.66,32.59,32.66,45700.0,32.64,32.66,32.59,32.66,45700.0
2010-09-15 13:20:00,32.66,32.66,32.55,32.55,47400.0,32.66,32.66,32.55,32.55,47400.0
2010-09-15 13:30:00,32.55,32.61,32.55,32.56,43800.0,32.55,32.61,32.55,32.56,43800.0
2010-09-15 13:40:00,32.56,32.6,32.55,32.55,44300.0,32.56,32.6,32.55,32.55,44300.0
2010-09-15 13:50:00,32.56,32.61,32.53,32.6,53000.0,32.56,32.61,32.53,32.6,53000.0
2010-09-15 14:00:00,32.6,32.62,32.57,32.58,34600.0,32.6,32.62,32.57,32.58,34600.0
2010-09-15 14:10:00,32.58,32.62,32.54,32.54,44700.0,32.58,32.62,32.54,32.54,44700.0
2010-09-15 14:20:00,32.54,32.56,32.51,32.53,43700.0,32.54,32.56,32.51,32.53,43700.0
2010-09-15 14:30:00,32.53,32.55,32.49,32.49,127000.0,32.53,32.55,32.49,32.49,127000.0
2010-09-15 14:40:00,32.49,32.52,32.47,32.51,58900.0,32.49,32.52,32.47,32.51,58900.0
2010-09-15 14:50:00,32.51,32.59,32.49,32.59,123400.0,32.51,32.59,32.49,32.59,123400.0
2010-09-15 15:00:00,32.59,32.59,32.52,32.53,109600.0,32.59,32.59,32.52,32.53,109600.0
2010-09-15 15:10:00,32.53,32.57,32.53,32.56,90200.0,32.53,32.57,32.53,32.56,90200.0
2010-09-15 15:20:00,32.56,32.69,32.55,32.67,215000.0,32.56,32.69,32.55,32.67,215000.0
2010-09-15 15:30:00,32.67,32.75,32.66,32.74,256800.0,32.67,32.75,32.66,32.74,256800.0
2010-09-15 15:40:00,32.74,32.74,32.68,32.74,275800.0,32.74,32.74,32.68,32.74,275800.0
2010-09-15 15:50:00,32.74,32.77,32.7,32.76,658900.0,32.74,32.77,32.7,32.76,658900.0
2010-09-16 09:30:00,32.76,33.13,32.62,32.97,266800.0,32.76,33.13,32.62,32.97,266800.0
2010-09-16 09:40:00,32.98,32.98,32.69,32.81,156100.0,32.98,32.98,32.69,32.81,156100.0
2010-09-16 09:50:00,32.8,32.85,32.68,32.76,81700.0,32.8,32.85,32.68,32.76,81700.0
2010-09-16 10:00:00,32.76,32.9,32.64,32.8,195500.0,32.76,32.9,32.64,32.8,195500.0
2010-09-16 10:10:00,32.8,32.86,32.65,32.67,116000.0,32.8,32.86,32.65,32.67,116000.0
2010-09-16 10:20:00,32.67,32.75,32.66,32.74,109500.0,32.67,32.75,32.66,32.74,109500.0
2010-09-16 10:30:00,32.73,32.75,32.65,32.67,91400.0,32.73,32.75,32.65,32.67,91400.0
2010-09-16 10:40:00,32.68,32.82,32.66,32.81,123200.0,32.68,32.82,32.66,32.81,123200.0
2010-09-16 10:50:00,32.82,32.91,32.8,32.86,128700.0,32.82,32.91,32.8,32.86,128700.0
2010-09-16 11:00:00,32.85,32.92,32.83,32.88,85900.0,32.85,32.92,32.83,32.88,85900.0
2010-09-16 11:10:00,32.87,32.93,32.84,32.91,65900.0,32.87,32.93,32.84,32.91,65900.0
2010-09-16 11:20:00,32.91,32.91,32.79,32.85,107900.0,32.91,32.91,32.79,32.85,107900.0
2010-09-16 11:30:00,32.84,32.86,32.79,32.83,55200.0,32.84,32.86,32.79,32.83,55200.0
2010-09-16 11:40:00,32.83,32.84,32.77,32.78,76900.0,32.83,32.84,32.77,32.78,76900.0
2010-09-16 11:50:00,32.78,32.8,32.75,32.77,35100.0,32.78,32.8,32.75,32.77,35100.0
2010-09-16 12:00:00,32.77,32.77,32.72,32.74,56400.0,32.77,32.77,32.72,32.74,56400.0
2010-09-16 12:10:00,32.73,32.75,32.7,32.75,60000.0,32.73,32.75,32.7,32.75,60000.0
2010-09-16 12:20:00,32.75,32.84,32.74,32.82,176500.0,32.75,32.84,32.74,32.82,176500.0
2010-09-16 12:30:00,32.82,32.86,32.77,32.8,83200.0,32.82,32.86,32.77,32.8,83200.0
2010-09-16 12:40:00,32.8,32.87,32.78,32.79,53300.0,32.8,32.87,32.78,32.79,53300.0
2010-09-16 12:50:00,32.8,32.89,32.77,32.87,135000.0,32.8,32.89,32.77,32.87,135000.0
2010-09-16 13:00:00,32.87,32.87,32.75,32.75,85300.0,32.87,32.87,32.75,32.75,85300.0
2010-09-16 13:10:00,32.75,32.77,32.67,32.69,44600.0,32.75,32.77,32.67,32.69,44600.0
2010-09-16 13:20:00,32.7,32.76,32.69,32.76,58400.0,32.7,32.76,32.69,32.76,58400.0
2010-09-16 13:30:00,32.76,32.77,32.69,32.69,43700.0,32.76,32.77,32.69,32.69,43700.0
2010-09-16 13:40:00,32.69,32.72,32.67,32.71,50700.0,32.69,32.72,32.67,32.71,50700.0
2010-09-16 13:50:00,32.7,32.78,32.7,32.77,77000.0,32.7,32.78,32.7,32.77,77000.0
2010-09-16 14:00:00,32.77,32.83,32.76,32.81,76000.0,32.77,32.83,32.76,32.81,76000.0
2010-09-16 14:10:00,32.81,32.88,32.8,32.86,116000.0,32.81,32.88,32.8,32.86,116000.0
2010-09-16 14:20:00,32.86,32.95,32.86,32.94,94400.0,32.86,32.95,32.86,32.94,94400.0
2010-09-16 14:30:00,32.94,32.98,32.93,32.96,79100.0,32.94,32.98,32.93,32.96,79100.0
2010-09-16 14:40:00,32.97,33.0,32.95,32.95,107400.0,32.97,33.0,32.95,32.95,107400.0
2010-09-16 14:50:00,32.95,32.96,32.87,32.89,96500.0,32.95,32.96,32.87,32.89,96500.0
2010-09-16 15:00:00,32.89,32.91,32.84,32.89,88200.0,32.89,32.91,32.84,32.89,88200.0
2010-09-16 15:10:00,32.89,32.98,32.84,32.96,128300.0,32.89,32.98,32.84,32.96,128300.0
2010-09-16 15:20:00,32.96,32.97,32.87,32.91,175200.0,32.96,32.97,32.87,32.91,175200.0
2010-09-16 15:30:00,32.91,32.95,32.88,32.88,188400.0,32.91,32.95,32.88,32.88,188400.0
2010-09-16 15:40:00,32.89,32.89,32.83,32.85,220800.0,32.89,32.89,32.83,32.85,220800.0
2010-09-16 15:50:00,32.84,32.87,32.83,32.86,492500.0,32.84,32.87,32.83,32.86,492500.0
2010-09-17 09:30:00,33.13,33.38,33.06,33.23,1364000.0,33.13,33.38,33.06,33.23,1364000.0
2010-09-17 09:40:00,33.23,33.27,33.02,33.03,474100.0,33.23,33.27,33.02,33.03,474100.0
2010-09-17 09:50:00,33.03,33.04,32.74,32.92,418900.0,33.03,33.04,32.74,32.92,418900.0
2010-09-17 10:00:00,32.92,32.94,32.82,32.87,258600.0,32.92,32.94,32.82,32.87,258600.0
2010-09-17 10:10:00,32.9,32.9,32.77,32.78,243300.0,32.9,32.9,32.77,32.78,243300.0
2010-09-17 10:20:00,32.78,32.83,32.72,32.74,216900.0,32.78,32.83,32.72,32.74,216900.0
2010-09-17 10:30:00,32.74,32.82,32.72,32.78,164700.0,32.74,32.82,32.72,32.78,164700.0
2010-09-17 10:40:00,32.77,32.84,32.74,32.83,85700.0,32.77,32.84,32.74,32.83,85700.0
2010-09-17 10:50:00,32.83,32.84,32.71,32.71,102100.0,32.83,32.84,32.71,32.71,102100.0
2010-09-17 11:00:00,32.71,32.91,32.71,32.86,160500.0,32.71,32.91,32.71,32.86,160500.0
2010-09-17 11:10:00,32.86,32.88,32.81,32.83,74000.0,32.86,32.88,32.81,32.83,74000.0
2010-09-17 11:20:00,32.84,32.9,32.74,32.76,136100.0,32.84,32.9,32.74,32.76,136100.0
2010-09-17 11:30:00,32.76,32.85,32.75,32.84,162600.0,32.76,32.85,32.75,32.84,162600.0
2010-09-17 11:40:00,32.85,32.85,32.67,32.71,176500.0,32.85,32.85,32.67,32.71,176500.0
2010-09-17 11:50:00,32.73,32.88,32.72,32.81,173500.0,32.73,32.88,32.72,32.81,173500.0
2010-09-17 12:00:00,32.81,32.95,32.81,32.95,73200.0,32.81,32.95,32.81,32.95,73200.0
2010-09-17 12:10:00,32.95,32.99,32.92,32.92,96000.0,32.95,32.99,32.92,32.92,96000.0
2010-09-17 12:20:00,32.93,32.97,32.88,32.93,227400.0,32.93,32.97,32.88,32.93,227400.0
2010-09-17 12:30:00,32.94,32.97,32.88,32.89,57100.0,32.94,32.97,32.88,32.89,57100.0
2010-09-17 12:40:00,32.89,32.89,32.81,32.82,120700.0,32.89,32.89,32.81,32.82,120700.0
2010-09-17 12:50:00,32.82,32.86,32.8,32.86,121800.0,32.82,32.86,32.8,32.86,121800.0
2010-09-17 13:00:00,32.86,32.96,32.84,32.93,108600.0,32.86,32.96,32.84,32.93,108600.0
2010-09-17 13:10:00,32.93,32.94,32.74,32.77,245100.0,32.93,32.94,32.74,32.77,245100.0
2010-09-17 13:20:00,32.77,32.83,32.77,32.81,387300.0,32.77,32.83,32.77,32.81,387300.0
2010-09-17 13:30:00,32.81,32.84,32.75,32.75,227700.0,32.81,32.84,32.75,32.75,227700.0
2010-09-17 13:40:00,32.75,32.8,32.7,32.76,334000.0,32.75,32.8,32.7,32.76,334000.0
2010-09-17 13:50:00,32.76,32.81,32.75,32.77,191100.0,32.76,32.81,32.75,32.77,191100.0
2010-09-17 14:00:00,32.77,32.85,32.75,32.84,228900.0,32.77,32.85,32.75,32.84,228900.0
2010-09-17 14:10:00,32.84,32.86,32.82,32.85,175200.0,32.84,32.86,32.82,32.85,175200.0
2010-09-17 14:20:00,32.84,32.85,32.81,32.83,219900.0,32.84,32.85,32.81,32.83,219900.0
2010-09-17 14:30:00,32.83,32.91,32.83,32.89,287400.0,32.83,32.91,32.83,32.89,287400.0
2010-09-17 14:40:00,32.89,32.92,32.83,32.85,180000.0,32.89,32.92,32.83,32.85,180000.0
2010-09-17 14:50:00,32.86,32.87,32.83,32.84,133100.0,32.86,32.87,32.83,32.84,133100.0
2010-09-17 15:00:00,32.84,32.85,32.83,32.85,61100.0,32.84,32.85,32.83,32.85,61100.0
2010-09-17 15:10:00,32.85,32.85,32.8,32.84,152600.0,32.85,32.85,32.8,32.84,152600.0
2010-09-17 15:20:00,32.85,32.85,32.79,32.79,124900.0,32.85,32.85,32.79,32.79,124900.0
2010-09-17 15:30:00,32.79,32.82,32.75,32.76,382600.0,32.79,32.82,32.75,32.76,382600.0
2010-09-17 15:40:00,32.76,32.77,32.69,32.69,478600.0,32.76,32.77,32.69,32.69,478600.0
2010-09-17 15:50:00,32.7,32.8,32.7,32.78,791600.0,32.7,32.8,32.7,32.78,791600.0
2010-09-20 09:30:00,33.34,33.34,32.88,33.02,346700.0,33.34,33.34,32.88,33.02,346700.0
2010-09-20 09:40:00,33.02,33.13,32.94,33.03,280400.0,33.02,33.13,32.94,33.03,280400.0
2010-09-20 09:50:00,33.03,33.16,33.03,33.07,322600.0,33.03,33.16,33.03,33.07,322600.0
2010-09-20 10:00:00,33.09,33.4,32.99,33.31,452700.0,33.09,33.4,32.99,33.31,452700.0
2010-09-20 10:10:00,33.31,33.5,33.3,33.38,483100.0,33.31,33.5,33.3,33.38,483100.0
2010-09-20 10:20:00,33.38,33.42,33.29,33.32,407000.0,33.38,33.42,33.29,33.32,407000.0
2010-09-20 10:30:00,33.33,33.41,33.29,33.41,137300.0,33.33,33.41,33.29,33.41,137300.0
2010-09-20 10:40:00,33.42,33.46,33.32,33.35,159800.0,33.42,33.46,33.32,33.35,159800.0
2010-09-20 10:50:00,33.35,33.4,33.31,33.36,124700.0,33.35,33.4,33.31,33.36,124700.0
2010-09-20 11:00:00,33.36,33.41,33.33,33.33,191000.0,33.36,33.41,33.33,33.33,191000.0
2010-09-20 11:10:00,33.36,33.38,33.26,33.3,178500.0,33.36,33.38,33.26,33.3,178500.0
2010-09-20 11:20:00,33.29,33.34,33.17,33.17,144200.0,33.29,33.34,33.17,33.17,144200.0
2010-09-20 11:30:00,33.18,33.2,33.1,33.11,146600.0,33.18,33.2,33.1,33.11,146600.0
2010-09-20 11:40:00,33.11,33.11,33.0,33.0,163000.0,33.11,33.11,33.0,33.0,163000.0
2010-09-20 11:50:00,33.01,33.03,32.98,33.03,159400.0,33.01,33.03,32.98,33.03,159400.0
2010-09-20 12:00:00,33.04,33.04,32.9,32.93,189200.0,33.04,33.04,32.9,32.93,189200.0
2010-09-20 12:10:00,32.93,33.05,32.92,33.01,199900.0,32.93,33.05,32.92,33.01,199900.0
2010-09-20 12:20:00,33.01,33.04,32.97,32.97,124600.0,33.01,33.04,32.97,32.97,124600.0
2010-09-20 12:30:00,32.98,33.04,32.97,33.04,131600.0,32.98,33.04,32.97,33.04,131600.0
2010-09-20 12:40:00,33.03,33.18,33.03,33.18,129100.0,33.03,33.18,33.03,33.18,129100.0
2010-09-20 12:50:00,33.18,33.25,33.11,33.14,280000.0,33.18,33.25,33.11,33.14,280000.0
2010-09-20 13:00:00,33.15,33.15,33.08,33.08,77300.0,33.15,33.15,33.08,33.08,77300.0
2010-09-20 13:10:00,33.08,33.08,33.0,33.05,61300.0,33.08,33.08,33.0,33.05,61300.0
2010-09-20 13:20:00,33.05,33.12,33.04,33.08,47500.0,33.05,33.12,33.04,33.08,47500.0
2010-09-20 13:30:00,33.07,33.15,33.03,33.15,112900.0,33.07,33.15,33.03,33.15,112900.0
2010-09-20 13:40:00,33.15,33.17,33.12,33.13,123400.0,33.15,33.17,33.12,33.13,123400.0
2010-09-20 13:50:00,33.13,33.14,33.08,33.1,79700.0,33.13,33.14,33.08,33.1,79700.0
2010-09-20 14:00:00,33.11,33.14,33.09,33.13,53900.0,33.11,33.14,33.09,33.13,53900.0
2010-09-20 14:10:00,33.14,33.19,33.1,33.18,102300.0,33.14,33.19,33.1,33.18,102300.0
2010-09-20 14:20:00,33.18,33.23,33.14,33.2,114400.0,33.18,33.23,33.14,33.2,114400.0
2010-09-20 14:30:00,33.2,33.28,33.18,33.25,77800.0,33.2,33.28,33.18,33.25,77800.0
2010-09-20 14:40:00,33.25,33.29,33.21,33.21,95800.0,33.25,33.29,33.21,33.21,95800.0
2010-09-20 14:50:00,33.22,33.3,33.21,33.26,81300.0,33.22,33.3,33.21,33.26,81300.0
2010-09-20 15:00:00,33.25,33.31,33.25,33.29,122100.0,33.25,33.31,33.25,33.29,122100.0
2010-09-20 15:10:00,33.28,33.37,33.28,33.34,252000.0,33.28,33.37,33.28,33.34,252000.0
2010-09-20 15:20:00,33.35,33.36,33.22,33.23,209700.0,33.35,33.36,33.22,33.23,209700.0
2010-09-20 15:30:00,33.23,33.26,33.22,33.23,261200.0,33.23,33.26,33.22,33.23,261200.0
2010-09-20 15:40:00,33.23,33.24,33.17,33.18,549900.0,33.23,33.24,33.17,33.18,549900.0
2010-09-20 15:50:00,33.18,33.18,33.1,33.1,988600.0,33.18,33.18,33.1,33.1,988600.0
2010-09-21 09:30:00,33.66,33.68,33.2,33.26,744000.0,33.66,33.68,33.2,33.26,744000.0
2010-09-21 09:40:00,33.26,33.53,33.13,33.33,991300.0,33.26,33.53,33.13,33.33,991300.0
2010-09-21 09:50:00,33.34,33.34,33.09,33.13,372600.0,33.34,33.34,33.09,33.13,372600.0
2010-09-21 10:00:00,33.12,33.17,32.93,33.11,1075600.0,33.12,33.17,32.93,33.11,1075600.0
2010-09-21 10:10:00,33.11,33.11,33.01,33.05,242500.0,33.11,33.11,33.01,33.05,242500.0
2010-09-21 10:20:00,33.06,33.11,33.0,33.1,253000.0,33.06,33.11,33.0,33.1,253000.0
2010-09-21 10:30:00,33.11,33.28,33.1,33.15,348900.0,33.11,33.28,33.1,33.15,348900.0
2010-09-21 10:40:00,33.14,33.16,33.02,33.12,322800.0,33.14,33.16,33.02,33.12,322800.0
2010-09-21 10:50:00,33.12,33.13,33.04,33.13,133200.0,33.12,33.13,33.04,33.13,133200.0
2010-09-21 11:00:00,33.13,33.16,33.07,33.15,230100.0,33.13,33.16,33.07,33.15,230100.0
2010-09-21 11:10:00,33.15,33.21,33.1,33.16,201700.0,33.15,33.21,33.1,33.16,201700.0
2010-09-21 11:20:00,33.16,33.19,33.1,33.1,156700.0,33.16,33.19,33.1,33.1,156700.0
2010-09-21 11:30:00,33.1,33.14,33.05,33.06,92700.0,33.1,33.14,33.05,33.06,92700.0
2010-09-21 11:40:00,33.06,33.13,33.03,33.03,109200.0,33.06,33.13,33.03,33.03,109200.0
2010-09-21 11:50:00,33.03,33.05,32.96,32.97,107900.0,33.03,33.05,32.96,32.97,107900.0
2010-09-21 12:00:00,32.97,33.0,32.86,32.95,296000.0,32.97,33.0,32.86,32.95,296000.0
2010-09-21 12:10:00,32.95,32.96,32.85,32.93,225400.0,32.95,32.96,32.85,32.93,225400.0
2010-09-21 12:20:00,32.93,33.06,32.93,33.03,232600.0,32.93,33.06,32.93,33.03,232600.0
2010-09-21 12:30:00,33.03,33.06,32.97,32.99,131600.0,33.03,33.06,32.97,32.99,131600.0
2010-09-21 12:40:00,32.99,33.0,32.88,32.88,167400.0,32.99,33.0,32.88,32.88,167400.0
2010-09-21 12:50:00,32.88,32.97,32.86,32.96,89800.0,32.88,32.97,32.86,32.96,89800.0
2010-09-21 13:00:00,32.97,33.03,32.9,33.01,199900.0,32.97,33.03,32.9,33.01,199900.0
2010-09-21 13:10:00,33.01,33.14,33.0,33.14,139400.0,33.01,33.14,33.0,33.14,139400.0
2010-09-21 13:20:00,33.13,33.18,33.1,33.11,137600.0,33.13,33.18,33.1,33.11,137600.0
2010-09-21 13:30:00,33.11,33.16,33.05,33.09,218300.0,33.11,33.16,33.05,33.09,218300.0
2010-09-21 13:40:00,33.08,33.09,33.05,33.06,190200.0,33.08,33.09,33.05,33.06,190200.0
2010-09-21 13:50:00,33.07,33.13,33.05,33.1,151000.0,33.07,33.13,33.05,33.1,151000.0
2010-09-21 14:00:00,33.1,33.13,33.09,33.13,96400.0,33.1,33.13,33.09,33.13,96400.0
2010-09-21 14:10:00,33.12,33.35,33.06,33.3,256600.0,33.12,33.35,33.06,33.3,256600.0
2010-09-21 14:20:00,33.31,33.31,33.07,33.17,409600.0,33.31,33.31,33.07,33.17,409600.0
2010-09-21 14:30:00,33.17,33.24,33.07,33.22,439600.0,33.17,33.24,33.07,33.22,439600.0
2010-09-21 14:40:00,33.23,33.25,33.11,33.21,479800.0,33.23,33.25,33.11,33.21,479800.0
2010-09-21 14:50:00,33.22,33.22,33.09,33.17,300300.0,33.22,33.22,33.09,33.17,300300.0
2010-09-21 15:00:00,33.17,33.21,33.12,33.18,367100.0,33.17,33.21,33.12,33.18,367100.0
2010-09-21 15:10:00,33.18,33.28,33.16,33.25,299100.0,33.18,33.28,33.16,33.25,299100.0
2010-09-21 15:20:00,33.26,33.26,33.06,33.11,377400.0,33.26,33.26,33.06,33.11,377400.0
2010-09-21 15:30:00,33.1,33.13,32.99,33.12,665200.0,33.1,33.13,32.99,33.12,665200.0
2010-09-21 15:40:00,33.12,33.16,33.0,33.03,1009000.0,33.12,33.16,33.0,33.03,1009000.0
2010-09-21 15:50:00,33.05,33.05,32.84,33.02,1530500.0,33.05,33.05,32.84,33.02,1530500.0
2010-09-22 09:30:00,25.89,26.47,25.81,26.16,16736800.0,25.89,26.47,25.81,26.16,16736800.0
2010-09-22 09:40:00,26.16,26.32,25.96,26.12,6709000.0,26.16,26.32,25.96,26.12,6709000.0
2010-09-22 09:50:00,26.11,26.27,26.0,26.12,4124800.0,26.11,26.27,26.0,26.12,4124800.0
2010-09-22 10:00:00,26.12,26.17,25.9,26.17,6265900.0,26.12,26.17,25.9,26.17,6265900.0
2010-09-22 10:10:00,26.17,26.32,26.11,26.22,4041100.0,26.17,26.32,26.11,26.22,4041100.0
2010-09-22 10:20:00,26.21,26.22,26.02,26.14,2379300.0,26.21,26.22,26.02,26.14,2379300.0
2010-09-22 10:30:00,26.13,26.18,26.07,26.14,1938800.0,26.13,26.18,26.07,26.14,1938800.0
2010-09-22 10:40:00,26.14,26.3,26.12,26.24,2306900.0,26.14,26.3,26.12,26.24,2306900.0
2010-09-22 10:50:00,26.25,26.28,26.16,26.26,1574100.0,26.25,26.28,26.16,26.26,1574100.0
2010-09-22 11:00:00,26.25,26.51,26.25,26.39,5019300.0,26.25,26.51,26.25,26.39,5019300.0
2010-09-22 11:10:00,26.39,26.41,26.27,26.39,1629800.0,26.39,26.41,26.27,26.39,1629800.0
2010-09-22 11:20:00,26.39,26.41,26.21,26.28,1627100.0,26.39,26.41,26.21,26.28,1627100.0
2010-09-22 11:30:00,26.28,26.39,26.26,26.35,1119900.0,26.28,26.39,26.26,26.35,1119900.0
2010-09-22 11:40:00,26.36,26.41,26.3,26.37,1005800.0,26.36,26.41,26.3,26.37,1005800.0
2010-09-22 11:50:00,26.36,26.5,26.36,26.42,1773800.0,26.36,26.5,26.36,26.42,1773800.0
2010-09-22 12:00:00,26.42,26.46,26.33,26.41,1004300.0,26.42,26.46,26.33,26.41,1004300.0
2010-09-22 12:10:00,26.42,26.42,26.32,26.36,960500.0,26.42,26.42,26.32,26.36,960500.0
2010-09-22 12:20:00,26.36,26.43,26.36,26.41,823400.0,26.36,26.43,26.36,26.41,823400.0
2010-09-22 12:30:00,26.4,26.41,26.29,26.35,1056000.0,26.4,26.41,26.29,26.35,1056000.0
2010-09-22 12:40:00,26.35,26.4,26.34,26.39,883800.0,26.35,26.4,26.34,26.39,883800.0
2010-09-22 12:50:00,26.39,26.41,26.33,26.35,911300.0,26.39,26.41,26.33,26.35,911300.0
2010-09-22 13:00:00,26.36,26.39,26.33,26.37,880800.0,26.36,26.39,26.33,26.37,880800.0
2010-09-22 13:10:00,26.37,26.38,26.3,26.34,985300.0,26.37,26.38,26.3,26.34,985300.0
2010-09-22 13:20:00,26.34,26.38,26.33,26.36,965600.0,26.34,26.38,26.33,26.36,965600.0
2010-09-22 13:30:00,26.36,26.42,26.3,26.42,1875300.0,26.36,26.42,26.3,26.42,1875300.0
2010-09-22 13:40:00,26.42,26.58,26.41,26.56,2203700.0,26.42,26.58,26.41,26.56,2203700.0
2010-09-22 13:50:00,26.56,26.68,26.54,26.61,3415300.0,26.56,26.68,26.54,26.61,3415300.0
2010-09-22 14:00:00,26.61,26.7,26.57,26.62,1473300.0,26.61,26.7,26.57,26.62,1473300.0
2010-09-22 14:10:00,26.62,26.65,26.52,26.59,1169700.0,26.62,26.65,26.52,26.59,1169700.0
2010-09-22 14:20:00,26.59,26.67,26.56,26.64,893700.0,26.59,26.67,26.56,26.64,893700.0
2010-09-22 14:30:00,26.64,26.85,26.62,26.74,1898100.0,26.64,26.85,26.62,26.74,1898100.0
2010-09-22 14:40:00,26.73,26.78,26.68,26.72,1207900.0,26.73,26.78,26.68,26.72,1207900.0
2010-09-22 14:50:00,26.72,26.73,26.65,26.73,1020800.0,26.72,26.73,26.65,26.73,1020800.0
2010-09-22 15:00:00,26.73,26.74,26.62,26.64,1012600.0,26.73,26.74,26.62,26.64,1012600.0
2010-09-22 15:10:00,26.63,26.69,26.61,26.62,1140300.0,26.63,26.69,26.61,26.62,1140300.0
2010-09-22 15:20:00,26.62,26.66,26.52,26.6,1577900.0,26.62,26.66,26.52,26.6,1577900.0
2010-09-22 15:30:00,26.6,26.65,26.57,26.64,977700.0,26.6,26.65,26.57,26.64,977700.0
2010-09-22 15:40:00,26.63,26.7,26.63,26.67,1607900.0,26.63,26.7,26.63,26.67,1607900.0
2010-09-22 15:50:00,26.67,26.7,26.63,26.67,2547200.0,26.67,26.7,26.63,26.67,2547200.0
2010-09-23 09:30:00,26.59,26.73,26.41,26.56,1908700.0,26.59,26.73,26.41,26.56,1908700.0
2010-09-23 09:40:00,26.56,26.78,26.55,26.57,1570200.0,26.56,26.78,26.55,26.57,1570200.0
2010-09-23 09:50:00,26.58,26.64,26.56,26.56,1016900.0,26.58,26.64,26.56,26.56,1016900.0
2010-09-23 10:00:00,26.57,26.69,26.53,26.64,1167800.0,26.57,26.69,26.53,26.64,1167800.0
2010-09-23 10:10:00,26.64,26.67,26.55,26.65,822600.0,26.64,26.67,26.55,26.65,822600.0
2010-09-23 10:20:00,26.64,26.65,26.56,26.6,1059300.0,26.64,26.65,26.56,26.6,1059300.0
2010-09-23 10:30:00,26.59,26.67,26.56,26.62,1547500.0,26.59,26.67,26.56,26.62,1547500.0
2010-09-23 10:40:00,26.62,26.64,26.56,26.61,859600.0,26.62,26.64,26.56,26.61,859600.0
2010-09-23 10:50:00,26.61,26.62,26.57,26.6,672700.0,26.61,26.62,26.57,26.6,672700.0
2010-09-23 11:00:00,26.59,26.61,26.57,26.59,471500.0,26.59,26.61,26.57,26.59,471500.0
2010-09-23 11:10:00,26.6,26.61,26.58,26.59,293200.0,26.6,26.61,26.58,26.59,293200.0
2010-09-23 11:20:00,26.59,26.65,26.56,26.63,1030600.0,26.59,26.65,26.56,26.63,1030600.0
2010-09-23 11:30:00,26.64,26.75,26.6,26.67,1080300.0,26.64,26.75,26.6,26.67,1080300.0
2010-09-23 11:40:00,26.67,26.74,26.65,26.7,554400.0,26.67,26.74,26.65,26.7,554400.0
2010-09-23 11:50:00,26.7,26.84,26.68,26.84,633600.0,26.7,26.84,26.68,26.84,633600.0
2010-09-23 12:00:00,26.83,26.84,26.73,26.75,445800.0,26.83,26.84,26.73,26.75,445800.0
2010-09-23 12:10:00,26.75,26.76,26.63,26.65,693600.0,26.75,26.76,26.63,26.65,693600.0
2010-09-23 12:20:00,26.64,26.67,26.63,26.66,267900.0,26.64,26.67,26.63,26.66,267900.0
2010-09-23 12:30:00,26.65,26.67,26.61,26.65,524900.0,26.65,26.67,26.61,26.65,524900.0
2010-09-23 12:40:00,26.66,26.66,26.57,26.59,684600.0,26.66,26.66,26.57,26.59,684600.0
2010-09-23 12:50:00,26.59,26.65,26.58,26.62,340800.0,26.59,26.65,26.58,26.62,340800.0
2010-09-23 13:00:00,26.62,26.67,26.61,26.66,279500.0,26.62,26.67,26.61,26.66,279500.0
2010-09-23 13:10:00,26.65,26.67,26.6,26.63,668500.0,26.65,26.67,26.6,26.63,668500.0
2010-09-23 13:20:00,26.64,26.66,26.61,26.61,353600.0,26.64,26.66,26.61,26.61,353600.0
2010-09-23 13:30:00,26.61,26.68,26.59,26.67,670400.0,26.61,26.68,26.59,26.67,670400.0
2010-09-23 13:40:00,26.66,26.74,26.66,26.66,896000.0,26.66,26.74,26.66,26.66,896000.0
2010-09-23 13:50:00,26.67,26.68,26.6,26.61,1165100.0,26.67,26.68,26.6,26.61,1165100.0
2010-09-23 14:00:00,26.61,26.69,26.6,26.65,344400.0,26.61,26.69,26.6,26.65,344400.0
2010-09-23 14:10:00,26.65,26.66,26.6,26.62,475400.0,26.65,26.66,26.6,26.62,475400.0
2010-09-23 14:20:00,26.62,26.63,26.57,26.59,797800.0,26.62,26.63,26.57,26.59,797800.0
2010-09-23 14:30:00,26.59,26.59,26.56,26.58,563200.0,26.59,26.59,26.56,26.58,563200.0
2010-09-23 14:40:00,26.57,26.59,26.53,26.54,624800.0,26.57,26.59,26.53,26.54,624800.0
2010-09-23 14:50:00,26.54,26.55,26.45,26.47,976900.0,26.54,26.55,26.45,26.47,976900.0
2010-09-23 15:00:00,26.47,26.52,26.43,26.49,707900.0,26.47,26.52,26.43,26.49,707900.0
2010-09-23 15:10:00,26.48,26.55,26.45,26.53,461600.0,26.48,26.55,26.45,26.53,461600.0
2010-09-23 15:20:00,26.52,26.53,26.37,26.37,640900.0,26.52,26.53,26.37,26.37,640900.0
2010-09-23 15:30:00,26.37,26.38,26.29,26.38,878400.0,26.37,26.38,26.29,26.38,878400.0
2010-09-23 15:40:00,26.38,26.47,26.33,26.44,1180900.0,26.38,26.47,26.33,26.44,1180900.0
2010-09-23 15:50:00,26.43,26.46,26.37,26.39,1243000.0,26.43,26.46,26.37,26.39,1243000.0
2010-09-24 09:30:00,26.68,26.72,26.45,26.46,1313600.0,26.68,26.72,26.45,26.46,1313600.0
2010-09-24 09:40:00,26.47,26.59,26.42,26.53,904600.0,26.47,26.59,26.42,26.53,904600.0
2010-09-24 09:50:00,26.53,26.62,26.44,26.49,763300.0,26.53,26.62,26.44,26.49,763300.0
2010-09-24 10:00:00,26.49,26.63,26.46,26.59,1221800.0,26.49,26.63,26.46,26.59,1221800.0
2010-09-24 10:10:00,26.59,26.6,26.46,26.54,1051700.0,26.59,26.6,26.46,26.54,1051700.0
2010-09-24 10:20:00,26.55,26.65,26.53,26.65,674800.0,26.55,26.65,26.53,26.65,674800.0
2010-09-24 10:30:00,26.65,26.77,26.63,26.77,666600.0,26.65,26.77,26.63,26.77,666600.0
2010-09-24 10:40:00,26.77,26.85,26.77,26.85,953800.0,26.77,26.85,26.77,26.85,953800.0
2010-09-24 10:50:00,26.85,26.88,26.77,26.87,883700.0,26.85,26.88,26.77,26.87,883700.0
2010-09-24 11:00:00,26.87,26.92,26.8,26.88,827300.0,26.87,26.92,26.8,26.88,827300.0
2010-09-24 11:10:00,26.88,26.9,26.79,26.82,719300.0,26.88,26.9,26.79,26.82,719300.0
2010-09-24 11:20:00,26.82,26.89,26.81,26.84,438600.0,26.82,26.89,26.81,26.84,438600.0
2010-09-24 11:30:00,26.84,26.85,26.7,26.77,616600.0,26.84,26.85,26.7,26.77,616600.0
2010-09-24 11:40:00,26.76,26.77,26.64,26.67,717400.0,26.76,26.77,26.64,26.67,717400.0
2010-09-24 11:50:00,26.66,26.73,26.62,26.73,670100.0,26.66,26.73,26.62,26.73,670100.0
2010-09-24 12:00:00,26.73,26.75,26.7,26.71,254000.0,26.73,26.75,26.7,26.71,254000.0
2010-09-24 12:10:00,26.72,26.83,26.71,26.83,342800.0,26.72,26.83,26.71,26.83,342800.0
2010-09-24 12:20:00,26.82,26.83,26.69,26.69,365100.0,26.82,26.83,26.69,26.69,365100.0
2010-09-24 12:30:00,26.69,26.71,26.64,26.66,241600.0,26.69,26.71,26.64,26.66,241600.0
2010-09-24 12:40:00,26.66,26.71,26.63,26.7,479300.0,26.66,26.71,26.63,26.7,479300.0
2010-09-24 12:50:00,26.7,26.72,26.68,26.71,203300.0,26.7,26.72,26.68,26.71,203300.0
2010-09-24 13:00:00,26.71,26.72,26.62,26.63,440600.0,26.71,26.72,26.62,26.63,440600.0
2010-09-24 13:10:00,26.63,26.68,26.59,26.66,425700.0,26.63,26.68,26.59,26.66,425700.0
2010-09-24 13:20:00,26.65,26.66,26.59,26.6,261200.0,26.65,26.66,26.59,26.6,261200.0
2010-09-24 13:30:00,26.6,26.67,26.58,26.65,460500.0,26.6,26.67,26.58,26.65,460500.0
2010-09-24 13:40:00,26.65,26.7,26.64,26.67,332500.0,26.65,26.7,26.64,26.67,332500.0
2010-09-24 13:50:00,26.67,26.67,26.62,26.67,205800.0,26.67,26.67,26.62,26.67,205800.0
2010-09-24 14:00:00,26.66,26.73,26.66,26.72,315300.0,26.66,26.73,26.66,26.72,315300.0
2010-09-24 14:10:00,26.73,26.78,26.71,26.78,390200.0,26.73,26.78,26.71,26.78,390200.0
2010-09-24 14:20:00,26.78,26.79,26.74,26.78,326600.0,26.78,26.79,26.74,26.78,326600.0
2010-09-24 14:30:00,26.78,26.78,26.73,26.76,256300.0,26.78,26.78,26.73,26.76,256300.0
2010-09-24 14:40:00,26.75,26.77,26.74,26.76,520100.0,26.75,26.77,26.74,26.76,520100.0
2010-09-24 14:50:00,26.76,26.79,26.74,26.76,368400.0,26.76,26.79,26.74,26.76,368400.0
2010-09-24 15:00:00,26.76,26.78,26.75,26.75,271500.0,26.76,26.78,26.75,26.75,271500.0
2010-09-24 15:10:00,26.75,26.78,26.74,26.77,326000.0,26.75,26.78,26.74,26.77,326000.0
2010-09-24 15:20:00,26.77,26.8,26.75,26.79,590700.0,26.77,26.8,26.75,26.79,590700.0
2010-09-24 15:30:00,26.78,26.82,26.76,26.81,526300.0,26.78,26.82,26.76,26.81,526300.0
2010-09-24 15:40:00,26.81,26.86,26.78,26.85,774800.0,26.81,26.86,26.78,26.85,774800.0
2010-09-24 15:50:00,26.85,26.9,26.81,26.89,1935100.0,26.85,26.9,26.81,26.89,1935100.0
2010-09-27 09:30:00,26.87,26.93,26.79,26.82,633300.0,26.87,26.93,26.79,26.82,633300.0
2010-09-27 09:40:00,26.82,26.83,26.65,26.8,730900.0,26.82,26.83,26.65,26.8,730900.0
2010-09-27 09:50:00,26.81,26.87,26.76,26.85,257100.0,26.81,26.87,26.76,26.85,257100.0
2010-09-27 10:00:00,26.85,26.89,26.84,26.85,505000.0,26.85,26.89,26.84,26.85,505000.0
2010-09-27 10:10:00,26.85,26.86,26.81,26.81,386900.0,26.85,26.86,26.81,26.81,386900.0
2010-09-27 10:20:00,26.81,26.86,26.8,26.86,195500.0,26.81,26.86,26.8,26.86,195500.0
2010-09-27 10:30:00,26.86,26.9,26.81,26.85,202600.0,26.86,26.9,26.81,26.85,202600.0
2010-09-27 10:40:00,26.85,26.86,26.8,26.86,288800.0,26.85,26.86,26.8,26.86,288800.0
2010-09-27 10:50:00,26.85,26.86,26.83,26.83,141200.0,26.85,26.86,26.83,26.83,141200.0
2010-09-27 11:00:00,26.83,26.83,26.8,26.81,124000.0,26.83,26.83,26.8,26.81,124000.0
2010-09-27 11:10:00,26.81,26.82,26.72,26.74,411100.0,26.81,26.82,26.72,26.74,411100.0
2010-09-27 11:20:00,26.74,26.78,26.7,26.7,283600.0,26.74,26.78,26.7,26.7,283600.0
2010-09-27 11:30:00,26.7,26.75,26.63,26.71,466700.0,26.7,26.75,26.63,26.71,466700.0
2010-09-27 11:40:00,26.72,26.8,26.68,26.78,222300.0,26.72,26.8,26.68,26.78,222300.0
2010-09-27 11:50:00,26.78,26.8,26.76,26.79,100300.0,26.78,26.8,26.76,26.79,100300.0
2010-09-27 12:00:00,26.79,26.81,26.78,26.79,173300.0,26.79,26.81,26.78,26.79,173300.0
2010-09-27 12:10:00,26.79,26.81,26.77,26.81,113700.0,26.79,26.81,26.77,26.81,113700.0
2010-09-27 12:20:00,26.81,26.81,26.79,26.81,99500.0,26.81,26.81,26.79,26.81,99500.0
2010-09-27 12:30:00,26.8,26.8,26.74,26.79,213000.0,26.8,26.8,26.74,26.79,213000.0
2010-09-27 12:40:00,26.79,26.86,26.78,26.86,234900.0,26.79,26.86,26.78,26.86,234900.0
2010-09-27 12:50:00,26.86,26.88,26.84,26.84,204800.0,26.86,26.88,26.84,26.84,204800.0
2010-09-27 13:00:00,26.84,26.89,26.81,26.86,188500.0,26.84,26.89,26.81,26.86,188500.0
2010-09-27 13:10:00,26.86,26.87,26.83,26.87,83500.0,26.86,26.87,26.83,26.87,83500.0
2010-09-27 13:20:00,26.87,26.89,26.85,26.89,159200.0,26.87,26.89,26.85,26.89,159200.0
2010-09-27 13:30:00,26.88,26.92,26.88,26.92,188700.0,26.88,26.92,26.88,26.92,188700.0
2010-09-27 13:40:00,26.92,27.0,26.91,26.99,426600.0,26.92,27.0,26.91,26.99,426600.0
2010-09-27 13:50:00,27.0,27.08,27.0,27.05,350000.0,27.0,27.08,27.0,27.05,350000.0
2010-09-27 14:00:00,27.06,27.06,26.97,26.99,217800.0,27.06,27.06,26.97,26.99,217800.0
2010-09-27 14:10:00,26.99,27.02,26.97,27.01,213300.0,26.99,27.02,26.97,27.01,213300.0
2010-09-27 14:20:00,27.0,27.04,26.98,27.04,143800.0,27.0,27.04,26.98,27.04,143800.0
2010-09-27 14:30:00,27.03,27.06,26.98,26.98,240900.0,27.03,27.06,26.98,26.98,240900.0
2010-09-27 14:40:00,26.99,27.05,26.99,27.04,238500.0,26.99,27.05,26.99,27.04,238500.0
2010-09-27 14:50:00,27.05,27.07,27.01,27.03,256000.0,27.05,27.07,27.01,27.03,256000.0
2010-09-27 15:00:00,27.03,27.04,27.0,27.0,279100.0,27.03,27.04,27.0,27.0,279100.0
2010-09-27 15:10:00,27.01,27.01,26.94,26.95,154300.0,27.01,27.01,26.94,26.95,154300.0
2010-09-27 15:20:00,26.94,26.95,26.91,26.92,167600.0,26.94,26.95,26.91,26.92,167600.0
2010-09-27 15:30:00,26.92,26.94,26.91,26.93,379700.0,26.92,26.94,26.91,26.93,379700.0
2010-09-27 15:40:00,26.93,26.94,26.88,26.89,473300.0,26.93,26.94,26.88,26.89,473300.0
2010-09-27 15:50:00,26.88,26.9,26.87,26.88,641500.0,26.88,26.9,26.87,26.88,641500.0
2010-09-28 09:30:00,26.91,26.92,26.13,26.17,1656900.0,26.91,26.92,26.13,26.17,1656900.0
2010-09-28 09:40:00,26.16,26.42,26.15,26.39,831900.0,26.16,26.42,26.15,26.39,831900.0
2010-09-28 09:50:00,26.39,26.52,26.37,26.47,899300.0,26.39,26.52,26.37,26.47,899300.0
2010-09-28 10:00:00,26.48,26.54,26.38,26.41,1069400.0,26.48,26.54,26.38,26.41,1069400.0
2010-09-28 10:10:00,26.42,26.47,26.4,26.44,519000.0,26.42,26.47,26.4,26.44,519000.0
2010-09-28 10:20:00,26.45,26.55,26.42,26.48,741700.0,26.45,26.55,26.42,26.48,741700.0
2010-09-28 10:30:00,26.48,26.53,26.47,26.5,478900.0,26.48,26.53,26.47,26.5,478900.0
2010-09-28 10:40:00,26.51,26.56,26.5,26.51,537600.0,26.51,26.56,26.5,26.51,537600.0
2010-09-28 10:50:00,26.52,26.54,26.44,26.45,443800.0,26.52,26.54,26.44,26.45,443800.0
2010-09-28 11:00:00,26.46,26.49,26.4,26.46,666100.0,26.46,26.49,26.4,26.46,666100.0
2010-09-28 11:10:00,26.46,26.5,26.44,26.49,830600.0,26.46,26.5,26.44,26.49,830600.0
2010-09-28 11:20:00,26.5,26.58,26.48,26.54,355000.0,26.5,26.58,26.48,26.54,355000.0
2010-09-28 11:30:00,26.55,26.57,26.5,26.54,413300.0,26.55,26.57,26.5,26.54,413300.0
2010-09-28 11:40:00,26.53,26.57,26.48,26.49,341000.0,26.53,26.57,26.48,26.49,341000.0
2010-09-28 11:50:00,26.5,26.52,26.47,26.49,296200.0,26.5,26.52,26.47,26.49,296200.0
2010-09-28 12:00:00,26.49,26.51,26.46,26.46,492100.0,26.49,26.51,26.46,26.46,492100.0
2010-09-28 12:10:00,26.47,26.47,26.4,26.41,420700.0,26.47,26.47,26.4,26.41,420700.0
2010-09-28 12:20:00,26.41,26.44,26.35,26.43,895300.0,26.41,26.44,26.35,26.43,895300.0
2010-09-28 12:30:00,26.44,26.47,26.41,26.42,326200.0,26.44,26.47,26.41,26.42,326200.0
2010-09-28 12:40:00,26.41,26.47,26.41,26.44,164200.0,26.41,26.47,26.41,26.44,164200.0
2010-09-28 12:50:00,26.44,26.5,26.44,26.49,76400.0,26.44,26.5,26.44,26.49,76400.0
2010-09-28 13:00:00,26.5,26.51,26.39,26.42,427800.0,26.5,26.51,26.39,26.42,427800.0
2010-09-28 13:10:00,26.42,26.44,26.32,26.33,395400.0,26.42,26.44,26.32,26.33,395400.0
2010-09-28 13:20:00,26.32,26.39,26.32,26.33,260200.0,26.32,26.39,26.32,26.33,260200.0
2010-09-28 13:30:00,26.34,26.44,26.32,26.41,365800.0,26.34,26.44,26.32,26.41,365800.0
2010-09-28 13:40:00,26.41,26.42,26.36,26.39,307200.0,26.41,26.42,26.36,26.39,307200.0
2010-09-28 13:50:00,26.39,26.46,26.39,26.46,283600.0,26.39,26.46,26.39,26.46,283600.0
2010-09-28 14:00:00,26.46,26.48,26.4,26.45,255900.0,26.46,26.48,26.4,26.45,255900.0
2010-09-28 14:10:00,26.45,26.47,26.4,26.44,235900.0,26.45,26.47,26.4,26.44,235900.0
2010-09-28 14:20:00,26.44,26.45,26.41,26.44,342000.0,26.44,26.45,26.41,26.44,342000.0
2010-09-28 14:30:00,26.43,26.46,26.4,26.41,545100.0,26.43,26.46,26.4,26.41,545100.0
2010-09-28 14:40:00,26.42,26.42,26.28,26.3,777900.0,26.42,26.42,26.28,26.3,777900.0
2010-09-28 14:50:00,26.3,26.33,26.24,26.26,589100.0,26.3,26.33,26.24,26.26,589100.0
2010-09-28 15:00:00,26.26,26.3,26.21,26.3,622000.0,26.26,26.3,26.21,26.3,622000.0
2010-09-28 15:10:00,26.3,26.41,26.27,26.4,952500.0,26.3,26.41,26.27,26.4,952500.0
2010-09-28 15:20:00,26.4,26.41,26.33,26.35,489900.0,26.4,26.41,26.33,26.35,489900.0
2010-09-28 15:30:00,26.36,26.39,26.35,26.39,645900.0,26.36,26.39,26.35,26.39,645900.0
2010-09-28 15:40:00,26.39,26.44,26.37,26.4,1231200.0,26.39,26.44,26.37,26.4,1231200.0
2010-09-28 15:50:00,26.4,26.41,26.26,26.3,2930900.0,26.4,26.41,26.26,26.3,2930900.0
2010-09-29 09:30:00,26.28,26.34,26.05,26.15,822000.0,26.28,26.34,26.05,26.15,822000.0
2010-09-29 09:40:00,26.15,26.2,26.13,26.19,633700.0,26.15,26.2,26.13,26.19,633700.0
2010-09-29 09:50:00,26.19,26.32,26.18,26.27,672400.0,26.19,26.32,26.18,26.27,672400.0
2010-09-29 10:00:00,26.26,26.29,26.2,26.23,1529900.0,26.26,26.29,26.2,26.23,1529900.0
2010-09-29 10:10:00,26.24,26.29,26.2,26.23,422200.0,26.24,26.29,26.2,26.23,422200.0
2010-09-29 10:20:00,26.23,26.27,26.2,26.27,214600.0,26.23,26.27,26.2,26.27,214600.0
2010-09-29 10:30:00,26.26,26.29,26.22,26.25,217200.0,26.26,26.29,26.22,26.25,217200.0
2010-09-29 10:40:00,26.25,26.27,26.2,26.21,336900.0,26.25,26.27,26.2,26.21,336900.0
2010-09-29 10:50:00,26.21,26.23,26.18,26.19,179400.0,26.21,26.23,26.18,26.19,179400.0
2010-09-29 11:00:00,26.19,26.25,26.18,26.21,320200.0,26.19,26.25,26.18,26.21,320200.0
2010-09-29 11:10:00,26.2,26.23,26.16,26.18,228400.0,26.2,26.23,26.16,26.18,228400.0
2010-09-29 11:20:00,26.18,26.2,26.16,26.17,259700.0,26.18,26.2,26.16,26.17,259700.0
2010-09-29 11:30:00,26.17,26.22,26.17,26.21,199500.0,26.17,26.22,26.17,26.21,199500.0
2010-09-29 11:40:00,26.2,26.21,26.18,26.2,315100.0,26.2,26.21,26.18,26.2,315100.0
2010-09-29 11:50:00,26.19,26.22,26.19,26.2,356100.0,26.19,26.22,26.19,26.2,356100.0
2010-09-29 12:00:00,26.21,26.21,26.15,26.15,343500.0,26.21,26.21,26.15,26.15,343500.0
2010-09-29 12:10:00,26.16,26.16,26.1,26.12,424600.0,26.16,26.16,26.1,26.12,424600.0
2010-09-29 12:20:00,26.11,26.2,26.11,26.17,417300.0,26.11,26.2,26.11,26.17,417300.0
2010-09-29 12:30:00,26.17,26.18,26.13,26.16,118500.0,26.17,26.18,26.13,26.16,118500.0
2010-09-29 12:40:00,26.17,26.18,26.15,26.16,170400.0,26.17,26.18,26.15,26.16,170400.0
2010-09-29 12:50:00,26.16,26.16,26.12,26.15,154100.0,26.16,26.16,26.12,26.15,154100.0
2010-09-29 13:00:00,26.15,26.15,26.11,26.12,188600.0,26.15,26.15,26.11,26.12,188600.0
2010-09-29 13:10:00,26.12,26.15,26.1,26.15,248000.0,26.12,26.15,26.1,26.15,248000.0
2010-09-29 13:20:00,26.15,26.15,26.12,26.14,169100.0,26.15,26.15,26.12,26.14,169100.0
2010-09-29 13:30:00,26.15,26.16,26.07,26.09,321700.0,26.15,26.16,26.07,26.09,321700.0
2010-09-29 13:40:00,26.09,26.17,26.07,26.15,215600.0,26.09,26.17,26.07,26.15,215600.0
2010-09-29 13:50:00,26.16,26.16,26.1,26.1,219400.0,26.16,26.16,26.1,26.1,219400.0
2010-09-29 14:00:00,26.11,26.15,26.1,26.12,155400.0,26.11,26.15,26.1,26.12,155400.0
2010-09-29 14:10:00,26.12,26.15,26.11,26.14,147300.0,26.12,26.15,26.11,26.14,147300.0
2010-09-29 14:20:00,26.14,26.15,26.07,26.08,228200.0,26.14,26.15,26.07,26.08,228200.0
2010-09-29 14:30:00,26.08,26.14,26.07,26.09,247600.0,26.08,26.14,26.07,26.09,247600.0
2010-09-29 14:40:00,26.1,26.11,26.09,26.11,174700.0,26.1,26.11,26.09,26.11,174700.0
2010-09-29 14:50:00,26.11,26.11,26.08,26.1,253800.0,26.11,26.11,26.08,26.1,253800.0
2010-09-29 15:00:00,26.1,26.11,26.08,26.09,168100.0,26.1,26.11,26.08,26.09,168100.0
2010-09-29 15:10:00,26.09,26.1,26.0,26.02,637400.0,26.09,26.1,26.0,26.02,637400.0
2010-09-29 15:20:00,26.02,26.08,26.01,26.05,455300.0,26.02,26.08,26.01,26.05,455300.0
2010-09-29 15:30:00,26.05,26.05,26.03,26.03,342800.0,26.05,26.05,26.03,26.03,342800.0
2010-09-29 15:40:00,26.04,26.05,26.03,26.04,341600.0,26.04,26.05,26.03,26.04,341600.0
2010-09-29 15:50:00,26.04,26.06,26.01,26.02,934100.0,26.04,26.06,26.01,26.02,934100.0
2010-09-30 09:30:00,26.25,26.27,26.12,26.22,664200.0,26.25,26.27,26.12,26.22,664200.0
2010-09-30 09:40:00,26.22,26.32,26.19,26.28,737800.0,26.22,26.32,26.19,26.28,737800.0
2010-09-30 09:50:00,26.28,26.29,26.12,26.17,555300.0,26.28,26.29,26.12,26.17,555300.0
2010-09-30 10:00:00,26.17,26.17,26.06,26.08,771000.0,26.17,26.17,26.06,26.08,771000.0
2010-09-30 10:10:00,26.09,26.09,26.0,26.05,897000.0,26.09,26.09,26.0,26.05,897000.0
2010-09-30 10:20:00,26.05,26.07,25.94,25.96,762600.0,26.05,26.07,25.94,25.96,762600.0
2010-09-30 10:30:00,25.97,26.05,25.96,26.05,615600.0,25.97,26.05,25.96,26.05,615600.0
2010-09-30 10:40:00,26.06,26.09,26.03,26.07,485400.0,26.06,26.09,26.03,26.07,485400.0
2010-09-30 10:50:00,26.06,26.11,25.99,26.0,293100.0,26.06,26.11,25.99,26.0,293100.0
2010-09-30 11:00:00,26.0,26.04,25.91,25.91,793200.0,26.0,26.04,25.91,25.91,793200.0
2010-09-30 11:10:00,25.91,25.97,25.9,25.97,332100.0,25.91,25.97,25.9,25.97,332100.0
2010-09-30 11:20:00,25.97,25.97,25.83,25.88,563100.0,25.97,25.97,25.83,25.88,563100.0
2010-09-30 11:30:00,25.88,25.9,25.7,25.76,704200.0,25.88,25.9,25.7,25.76,704200.0
2010-09-30 11:40:00,25.76,25.85,25.75,25.84,392000.0,25.76,25.85,25.75,25.84,392000.0
2010-09-30 11:50:00,25.84,25.85,25.78,25.82,345400.0,25.84,25.85,25.78,25.82,345400.0
2010-09-30 12:00:00,25.82,25.85,25.75,25.83,318900.0,25.82,25.85,25.75,25.83,318900.0
2010-09-30 12:10:00,25.83,25.85,25.8,25.83,219100.0,25.83,25.85,25.8,25.83,219100.0
2010-09-30 12:20:00,25.84,25.89,25.82,25.86,238700.0,25.84,25.89,25.82,25.86,238700.0
2010-09-30 12:30:00,25.85,25.88,25.85,25.86,135000.0,25.85,25.88,25.85,25.86,135000.0
2010-09-30 12:40:00,25.86,25.94,25.86,25.93,171500.0,25.86,25.94,25.86,25.93,171500.0
2010-09-30 12:50:00,25.92,25.98,25.9,25.91,136200.0,25.92,25.98,25.9,25.91,136200.0
2010-09-30 13:00:00,25.91,25.92,25.9,25.91,92100.0,25.91,25.92,25.9,25.91,92100.0
2010-09-30 13:10:00,25.91,26.01,25.91,26.0,293400.0,25.91,26.01,25.91,26.0,293400.0
2010-09-30 13:20:00,26.01,26.05,25.97,26.03,237300.0,26.01,26.05,25.97,26.03,237300.0
2010-09-30 13:30:00,26.03,26.04,25.99,26.03,196800.0,26.03,26.04,25.99,26.03,196800.0
2010-09-30 13:40:00,26.02,26.06,26.0,26.01,222200.0,26.02,26.06,26.0,26.01,222200.0
2010-09-30 13:50:00,26.01,26.04,26.0,26.04,174200.0,26.01,26.04,26.0,26.04,174200.0
2010-09-30 14:00:00,26.03,26.04,26.0,26.03,141500.0,26.03,26.04,26.0,26.03,141500.0
2010-09-30 14:10:00,26.03,26.03,25.95,25.96,167000.0,26.03,26.03,25.95,25.96,167000.0
2010-09-30 14:20:00,25.97,26.1,25.97,26.1,234500.0,25.97,26.1,25.97,26.1,234500.0
2010-09-30 14:30:00,26.1,26.18,26.09,26.17,364700.0,26.1,26.18,26.09,26.17,364700.0
2010-09-30 14:40:00,26.17,26.22,26.16,26.22,338200.0,26.17,26.22,26.16,26.22,338200.0
2010-09-30 14:50:00,26.21,26.27,26.21,26.23,588800.0,26.21,26.27,26.21,26.23,588800.0
2010-09-30 15:00:00,26.23,26.24,26.17,26.19,250200.0,26.23,26.24,26.17,26.19,250200.0
2010-09-30 15:10:00,26.2,26.2,26.11,26.14,369200.0,26.2,26.2,26.11,26.14,369200.0
2010-09-30 15:20:00,26.14,26.24,26.13,26.23,453300.0,26.14,26.24,26.13,26.23,453300.0
2010-09-30 15:30:00,26.24,26.27,26.09,26.09,362700.0,26.24,26.27,26.09,26.09,362700.0
2010-09-30 15:40:00,26.09,26.14,26.06,26.1,369800.0,26.09,26.14,26.06,26.1,369800.0
2010-09-30 15:50:00,26.1,26.17,26.09,26.15,1338800.0,26.1,26.17,26.09,26.15,1338800.0
2010-10-01 09:30:00,26.32,26.49,26.25,26.26,474300.0,26.32,26.49,26.25,26.26,474300.0
2010-10-01 09:40:00,26.26,26.31,26.16,26.3,354000.0,26.26,26.31,26.16,26.3,354000.0
2010-10-01 09:50:00,26.3,26.4,26.29,26.33,348700.0,26.3,26.4,26.29,26.33,348700.0
2010-10-01 10:00:00,26.33,26.37,26.26,26.35,577300.0,26.33,26.37,26.26,26.35,577300.0
2010-10-01 10:10:00,26.34,26.43,26.32,26.32,395000.0,26.34,26.43,26.32,26.32,395000.0
2010-10-01 10:20:00,26.32,26.34,26.15,26.24,304000.0,26.32,26.34,26.15,26.24,304000.0
2010-10-01 10:30:00,26.24,26.27,26.16,26.23,406200.0,26.24,26.27,26.16,26.23,406200.0
2010-10-01 10:40:00,26.23,26.38,26.21,26.37,309000.0,26.23,26.38,26.21,26.37,309000.0
2010-10-01 10:50:00,26.38,26.39,26.3,26.3,189900.0,26.38,26.39,26.3,26.3,189900.0
2010-10-01 11:00:00,26.3,26.34,26.27,26.3,247900.0,26.3,26.34,26.27,26.3,247900.0
2010-10-01 11:10:00,26.29,26.31,26.22,26.27,192600.0,26.29,26.31,26.22,26.27,192600.0
2010-10-01 11:20:00,26.29,26.31,26.22,26.29,168600.0,26.29,26.31,26.22,26.29,168600.0
2010-10-01 11:30:00,26.29,26.35,26.26,26.34,190900.0,26.29,26.35,26.26,26.34,190900.0
2010-10-01 11:40:00,26.35,26.39,26.34,26.35,168300.0,26.35,26.39,26.34,26.35,168300.0
2010-10-01 11:50:00,26.35,26.37,26.31,26.32,138800.0,26.35,26.37,26.31,26.32,138800.0
2010-10-01 12:00:00,26.32,26.38,26.31,26.34,122500.0,26.32,26.38,26.31,26.34,122500.0
2010-10-01 12:10:00,26.33,26.34,26.27,26.29,107800.0,26.33,26.34,26.27,26.29,107800.0
2010-10-01 12:20:00,26.28,26.29,26.23,26.25,117600.0,26.28,26.29,26.23,26.25,117600.0
2010-10-01 12:30:00,26.25,26.27,26.22,26.23,103800.0,26.25,26.27,26.22,26.23,103800.0
2010-10-01 12:40:00,26.23,26.23,26.2,26.23,111500.0,26.23,26.23,26.2,26.23,111500.0
2010-10-01 12:50:00,26.23,26.26,26.22,26.23,112700.0,26.23,26.26,26.22,26.23,112700.0
2010-10-01 13:00:00,26.23,26.27,26.22,26.25,104100.0,26.23,26.27,26.22,26.25,104100.0
2010-10-01 13:10:00,26.25,26.34,26.25,26.33,213700.0,26.25,26.34,26.25,26.33,213700.0
2010-10-01 13:20:00,26.33,26.35,26.3,26.34,206800.0,26.33,26.35,26.3,26.34,206800.0
2010-10-01 13:30:00,26.33,26.33,26.26,26.26,130500.0,26.33,26.33,26.26,26.26,130500.0
2010-10-01 13:40:00,26.25,26.27,26.23,26.25,153800.0,26.25,26.27,26.23,26.25,153800.0
2010-10-01 13:50:00,26.26,26.28,26.25,26.26,129200.0,26.26,26.28,26.25,26.26,129200.0
2010-10-01 14:00:00,26.25,26.26,26.22,26.23,129400.0,26.25,26.26,26.22,26.23,129400.0
2010-10-01 14:10:00,26.22,26.25,26.22,26.25,94900.0,26.22,26.25,26.22,26.25,94900.0
2010-10-01 14:20:00,26.25,26.26,26.21,26.24,211600.0,26.25,26.26,26.21,26.24,211600.0
2010-10-01 14:30:00,26.24,26.26,26.21,26.22,182900.0,26.24,26.26,26.21,26.22,182900.0
2010-10-01 14:40:00,26.22,26.25,26.21,26.23,110500.0,26.22,26.25,26.21,26.23,110500.0
2010-10-01 14:50:00,26.22,26.25,26.21,26.24,140600.0,26.22,26.25,26.21,26.24,140600.0
2010-10-01 15:00:00,26.24,26.3,26.24,26.29,201900.0,26.24,26.3,26.24,26.29,201900.0
2010-10-01 15:10:00,26.29,26.3,26.24,26.28,153100.0,26.29,26.3,26.24,26.28,153100.0
2010-10-01 15:20:00,26.27,26.28,26.24,26.25,158400.0,26.27,26.28,26.24,26.25,158400.0
2010-10-01 15:30:00,26.24,26.27,26.23,26.25,236800.0,26.24,26.27,26.23,26.25,236800.0
2010-10-01 15:40:00,26.26,26.29,26.25,26.26,285600.0,26.26,26.29,26.25,26.26,285600.0
2010-10-01 15:50:00,26.26,26.29,26.24,26.27,583100.0,26.26,26.29,26.24,26.27,583100.0
2010-10-04 09:30:00,26.14,26.25,26.04,26.2,430200.0,26.14,26.25,26.04,26.2,430200.0
2010-10-04 09:40:00,26.2,26.39,26.11,26.38,311600.0,26.2,26.39,26.11,26.38,311600.0
2010-10-04 09:50:00,26.39,26.4,26.21,26.22,319000.0,26.39,26.4,26.21,26.22,319000.0
2010-10-04 10:00:00,26.23,26.36,26.15,26.29,555300.0,26.23,26.36,26.15,26.29,555300.0
2010-10-04 10:10:00,26.29,26.29,26.22,26.25,162700.0,26.29,26.29,26.22,26.25,162700.0
2010-10-04 10:20:00,26.26,26.3,26.23,26.28,131100.0,26.26,26.3,26.23,26.28,131100.0
2010-10-04 10:30:00,26.28,26.29,26.18,26.21,155900.0,26.28,26.29,26.18,26.21,155900.0
2010-10-04 10:40:00,26.2,26.2,26.07,26.07,223400.0,26.2,26.2,26.07,26.07,223400.0
2010-10-04 10:50:00,26.08,26.11,26.02,26.03,396500.0,26.08,26.11,26.02,26.03,396500.0
2010-10-04 11:00:00,26.02,26.05,25.95,25.95,433200.0,26.02,26.05,25.95,25.95,433200.0
2010-10-04 11:10:00,25.96,25.98,25.8,25.84,721900.0,25.96,25.98,25.8,25.84,721900.0
2010-10-04 11:20:00,25.84,25.84,25.7,25.74,416200.0,25.84,25.84,25.7,25.74,416200.0
2010-10-04 11:30:00,25.73,25.81,25.7,25.78,242500.0,25.73,25.81,25.7,25.78,242500.0
2010-10-04 11:40:00,25.78,25.84,25.77,25.83,144700.0,25.78,25.84,25.77,25.83,144700.0
2010-10-04 11:50:00,25.84,25.85,25.76,25.77,166400.0,25.84,25.85,25.76,25.77,166400.0
2010-10-04 12:00:00,25.76,25.81,25.71,25.76,290000.0,25.76,25.81,25.71,25.76,290000.0
2010-10-04 12:10:00,25.77,25.79,25.71,25.75,164700.0,25.77,25.79,25.71,25.75,164700.0
2010-10-04 12:20:00,25.76,25.78,25.74,25.74,150900.0,25.76,25.78,25.74,25.74,150900.0
2010-10-04 12:30:00,25.75,25.8,25.74,25.76,151900.0,25.75,25.8,25.74,25.76,151900.0
2010-10-04 12:40:00,25.75,25.75,25.7,25.73,258300.0,25.75,25.75,25.7,25.73,258300.0
2010-10-04 12:50:00,25.73,25.76,25.71,25.75,187100.0,25.73,25.76,25.71,25.75,187100.0
2010-10-04 13:00:00,25.75,25.75,25.7,25.72,193500.0,25.75,25.75,25.7,25.72,193500.0
2010-10-04 13:10:00,25.73,25.75,25.72,25.72,164100.0,25.73,25.75,25.72,25.72,164100.0
2010-10-04 13:20:00,25.73,25.74,25.71,25.72,139300.0,25.73,25.74,25.71,25.72,139300.0
2010-10-04 13:30:00,25.73,25.73,25.65,25.68,492800.0,25.73,25.73,25.65,25.68,492800.0
2010-10-04 13:40:00,25.67,25.69,25.65,25.65,150200.0,25.67,25.69,25.65,25.65,150200.0
2010-10-04 13:50:00,25.65,25.68,25.65,25.67,116300.0,25.65,25.68,25.65,25.67,116300.0
2010-10-04 14:00:00,25.68,25.72,25.67,25.69,277700.0,25.68,25.72,25.67,25.69,277700.0
2010-10-04 14:10:00,25.69,25.7,25.65,25.66,113000.0,25.69,25.7,25.65,25.66,113000.0
2010-10-04 14:20:00,25.66,25.7,25.63,25.66,199900.0,25.66,25.7,25.63,25.66,199900.0
2010-10-04 14:30:00,25.65,25.7,25.64,25.69,243700.0,25.65,25.7,25.64,25.69,243700.0
2010-10-04 14:40:00,25.69,25.7,25.66,25.66,142500.0,25.69,25.7,25.66,25.66,142500.0
2010-10-04 14:50:00,25.66,25.67,25.63,25.65,296900.0,25.66,25.67,25.63,25.65,296900.0
2010-10-04 15:00:00,25.65,25.67,25.61,25.63,407200.0,25.65,25.67,25.61,25.63,407200.0
2010-10-04 15:10:00,25.64,25.66,25.59,25.59,443900.0,25.64,25.66,25.59,25.59,443900.0
2010-10-04 15:20:00,25.6,25.6,25.56,25.58,727300.0,25.6,25.6,25.56,25.58,727300.0
2010-10-04 15:30:00,25.59,25.63,25.57,25.59,624200.0,25.59,25.63,25.57,25.59,624200.0
2010-10-04 15:40:00,25.59,25.61,25.58,25.6,518600.0,25.59,25.61,25.58,25.6,518600.0
2010-10-04 15:50:00,25.59,25.63,25.59,25.61,998400.0,25.59,25.63,25.59,25.61,998400.0
2010-10-05 09:30:00,25.76,26.0,25.7,25.71,814600.0,25.76,26.0,25.7,25.71,814600.0
2010-10-05 09:40:00,25.71,25.88,25.66,25.82,559600.0,25.71,25.88,25.66,25.82,559600.0
2010-10-05 09:50:00,25.82,25.86,25.77,25.85,596800.0,25.82,25.86,25.77,25.85,596800.0
2010-10-05 10:00:00,25.85,25.85,25.76,25.77,700300.0,25.85,25.85,25.76,25.77,700300.0
2010-10-05 10:10:00,25.78,25.8,25.71,25.73,357500.0,25.78,25.8,25.71,25.73,357500.0
2010-10-05 10:20:00,25.74,25.79,25.7,25.75,343100.0,25.74,25.79,25.7,25.75,343100.0
2010-10-05 10:30:00,25.75,25.8,25.74,25.78,405500.0,25.75,25.8,25.74,25.78,405500.0
2010-10-05 10:40:00,25.78,25.81,25.77,25.77,521600.0,25.78,25.81,25.77,25.77,521600.0
2010-10-05 10:50:00,25.78,25.8,25.76,25.78,567100.0,25.78,25.8,25.76,25.78,567100.0
2010-10-05 11:00:00,25.78,25.91,25.78,25.87,680900.0,25.78,25.91,25.78,25.87,680900.0
2010-10-05 11:10:00,25.88,25.89,25.8,25.86,236800.0,25.88,25.89,25.8,25.86,236800.0
2010-10-05 11:20:00,25.86,25.88,25.81,25.81,213700.0,25.86,25.88,25.81,25.81,213700.0
2010-10-05 11:30:00,25.81,25.9,25.81,25.9,267800.0,25.81,25.9,25.81,25.9,267800.0
2010-10-05 11:40:00,25.89,25.93,25.86,25.92,387300.0,25.89,25.93,25.86,25.92,387300.0
2010-10-05 11:50:00,25.93,25.95,25.85,25.85,380700.0,25.93,25.95,25.85,25.85,380700.0
2010-10-05 12:00:00,25.85,25.89,25.8,25.84,386000.0,25.85,25.89,25.8,25.84,386000.0
2010-10-05 12:10:00,25.84,25.92,25.83,25.92,273300.0,25.84,25.92,25.83,25.92,273300.0
2010-10-05 12:20:00,25.92,25.97,25.86,25.96,166900.0,25.92,25.97,25.86,25.96,166900.0
2010-10-05 12:30:00,25.96,26.0,25.95,26.0,158200.0,25.96,26.0,25.95,26.0,158200.0
2010-10-05 12:40:00,26.0,26.0,25.92,25.92,189700.0,26.0,26.0,25.92,25.92,189700.0
2010-10-05 12:50:00,25.92,25.95,25.84,25.88,287400.0,25.92,25.95,25.84,25.88,287400.0
2010-10-05 13:00:00,25.88,25.95,25.87,25.95,252800.0,25.88,25.95,25.87,25.95,252800.0
2010-10-05 13:10:00,25.94,25.97,25.89,25.9,145300.0,25.94,25.97,25.89,25.9,145300.0
2010-10-05 13:20:00,25.9,25.91,25.83,25.83,171000.0,25.9,25.91,25.83,25.83,171000.0
2010-10-05 13:30:00,25.83,25.84,25.82,25.84,147100.0,25.83,25.84,25.82,25.84,147100.0
2010-10-05 13:40:00,25.83,25.88,25.83,25.85,96300.0,25.83,25.88,25.83,25.85,96300.0
2010-10-05 13:50:00,25.86,25.9,25.84,25.87,150000.0,25.86,25.9,25.84,25.87,150000.0
2010-10-05 14:00:00,25.86,25.94,25.85,25.9,307100.0,25.86,25.94,25.85,25.9,307100.0
2010-10-05 14:10:00,25.89,25.94,25.88,25.92,142500.0,25.89,25.94,25.88,25.92,142500.0
2010-10-05 14:20:00,25.92,25.94,25.88,25.9,140000.0,25.92,25.94,25.88,25.9,140000.0
2010-10-05 14:30:00,25.9,25.95,25.88,25.89,267400.0,25.9,25.95,25.88,25.89,267400.0
2010-10-05 14:40:00,25.88,25.9,25.87,25.88,111900.0,25.88,25.9,25.87,25.88,111900.0
2010-10-05 14:50:00,25.87,25.95,25.87,25.92,293000.0,25.87,25.95,25.87,25.92,293000.0
2010-10-05 15:00:00,25.93,25.95,25.92,25.93,105700.0,25.93,25.95,25.92,25.93,105700.0
2010-10-05 15:10:00,25.93,26.0,25.93,25.99,252500.0,25.93,26.0,25.93,25.99,252500.0
2010-10-05 15:20:00,25.99,26.0,25.89,25.89,393800.0,25.99,26.0,25.89,25.89,393800.0
2010-10-05 15:30:00,25.9,25.91,25.83,25.85,590500.0,25.9,25.91,25.83,25.85,590500.0
2010-10-05 15:40:00,25.84,25.87,25.83,25.85,559200.0,25.84,25.87,25.83,25.85,559200.0
2010-10-05 15:50:00,25.85,25.86,25.77,25.8,1003000.0,25.85,25.86,25.77,25.8,1003000.0
2010-10-06 09:30:00,25.98,26.1,25.91,25.94,1012500.0,25.98,26.1,25.91,25.94,1012500.0
2010-10-06 09:40:00,25.95,25.99,25.91,25.98,314900.0,25.95,25.99,25.91,25.98,314900.0
2010-10-06 09:50:00,25.99,26.0,25.97,25.99,565500.0,25.99,26.0,25.97,25.99,565500.0
2010-10-06 10:00:00,25.99,26.0,25.99,26.0,236600.0,25.99,26.0,25.99,26.0,236600.0
2010-10-06 10:10:00,25.99,26.0,25.94,25.95,321000.0,25.99,26.0,25.94,25.95,321000.0
2010-10-06 10:20:00,25.95,25.96,25.85,25.88,310500.0,25.95,25.96,25.85,25.88,310500.0
2010-10-06 10:30:00,25.88,25.89,25.82,25.88,449700.0,25.88,25.89,25.82,25.88,449700.0
2010-10-06 10:40:00,25.88,25.93,25.86,25.92,279400.0,25.88,25.93,25.86,25.92,279400.0
2010-10-06 10:50:00,25.92,25.95,25.82,25.83,252000.0,25.92,25.95,25.82,25.83,252000.0
2010-10-06 11:00:00,25.85,25.87,25.83,25.83,353200.0,25.85,25.87,25.83,25.83,353200.0
2010-10-06 11:10:00,25.84,25.93,25.83,25.9,256600.0,25.84,25.93,25.83,25.9,256600.0
2010-10-06 11:20:00,25.9,25.97,25.88,25.92,348400.0,25.9,25.97,25.88,25.92,348400.0
2010-10-06 11:30:00,25.92,26.0,25.92,25.98,308900.0,25.92,26.0,25.92,25.98,308900.0
2010-10-06 11:40:00,25.98,25.98,25.85,25.88,279000.0,25.98,25.98,25.85,25.88,279000.0
2010-10-06 11:50:00,25.89,25.89,25.86,25.87,111200.0,25.89,25.89,25.86,25.87,111200.0
2010-10-06 12:00:00,25.87,25.88,25.86,25.87,130800.0,25.87,25.88,25.86,25.87,130800.0
2010-10-06 12:10:00,25.87,25.87,25.7,25.7,498100.0,25.87,25.87,25.7,25.7,498100.0
2010-10-06 12:20:00,25.7,25.71,25.55,25.58,467400.0,25.7,25.71,25.55,25.58,467400.0
2010-10-06 12:30:00,25.58,25.69,25.58,25.65,230400.0,25.58,25.69,25.58,25.65,230400.0
2010-10-06 12:40:00,25.66,25.67,25.63,25.64,167000.0,25.66,25.67,25.63,25.64,167000.0
2010-10-06 12:50:00,25.64,25.66,25.6,25.62,150900.0,25.64,25.66,25.6,25.62,150900.0
2010-10-06 13:00:00,25.63,25.63,25.58,25.58,166300.0,25.63,25.63,25.58,25.58,166300.0
2010-10-06 13:10:00,25.59,25.61,25.53,25.54,286600.0,25.59,25.61,25.53,25.54,286600.0
2010-10-06 13:20:00,25.53,25.55,25.5,25.52,243000.0,25.53,25.55,25.5,25.52,243000.0
2010-10-06 13:30:00,25.52,25.61,25.52,25.6,148900.0,25.52,25.61,25.52,25.6,148900.0
2010-10-06 13:40:00,25.61,25.61,25.55,25.55,150500.0,25.61,25.61,25.55,25.55,150500.0
2010-10-06 13:50:00,25.55,25.56,25.52,25.55,291600.0,25.55,25.56,25.52,25.55,291600.0
2010-10-06 14:00:00,25.54,25.56,25.53,25.54,247200.0,25.54,25.56,25.53,25.54,247200.0
2010-10-06 14:10:00,25.54,25.54,25.5,25.51,265800.0,25.54,25.54,25.5,25.51,265800.0
2010-10-06 14:20:00,25.51,25.58,25.51,25.58,187700.0,25.51,25.58,25.51,25.58,187700.0
2010-10-06 14:30:00,25.57,25.6,25.57,25.6,304600.0,25.57,25.6,25.57,25.6,304600.0
2010-10-06 14:40:00,25.6,25.6,25.56,25.6,252600.0,25.6,25.6,25.56,25.6,252600.0
2010-10-06 14:50:00,25.6,25.64,25.59,25.64,281500.0,25.6,25.64,25.59,25.64,281500.0
2010-10-06 15:00:00,25.64,25.64,25.58,25.59,223300.0,25.64,25.64,25.58,25.59,223300.0
2010-10-06 15:10:00,25.59,25.6,25.55,25.56,219600.0,25.59,25.6,25.55,25.56,219600.0
2010-10-06 15:20:00,25.56,25.63,25.55,25.63,239500.0,25.56,25.63,25.55,25.63,239500.0
2010-10-06 15:30:00,25.62,25.64,25.59,25.63,298300.0,25.62,25.64,25.59,25.63,298300.0
2010-10-06 15:40:00,25.64,25.72,25.63,25.71,424500.0,25.64,25.72,25.63,25.71,424500.0
2010-10-06 15:50:00,25.72,25.73,25.69,25.73,583100.0,25.72,25.73,25.69,25.73,583100.0
2010-10-07 09:30:00,25.82,25.86,25.67,25.71,328500.0,25.82,25.86,25.67,25.71,328500.0
2010-10-07 09:40:00,25.72,25.72,25.51,25.54,346900.0,25.72,25.72,25.51,25.54,346900.0
2010-10-07 09:50:00,25.54,25.61,25.51,25.57,365700.0,25.54,25.61,25.51,25.57,365700.0
2010-10-07 10:00:00,25.57,25.58,25.5,25.5,580300.0,25.57,25.58,25.5,25.5,580300.0
2010-10-07 10:10:00,25.5,25.51,25.45,25.48,778700.0,25.5,25.51,25.45,25.48,778700.0
2010-10-07 10:20:00,25.48,25.67,25.48,25.66,661500.0,25.48,25.67,25.48,25.66,661500.0
2010-10-07 10:30:00,25.66,25.69,25.59,25.62,567300.0,25.66,25.69,25.59,25.62,567300.0
2010-10-07 10:40:00,25.62,25.63,25.56,25.63,335200.0,25.62,25.63,25.56,25.63,335200.0
2010-10-07 10:50:00,25.63,25.64,25.57,25.59,229800.0,25.63,25.64,25.57,25.59,229800.0
2010-10-07 11:00:00,25.58,25.64,25.58,25.63,158400.0,25.58,25.64,25.58,25.63,158400.0
2010-10-07 11:10:00,25.63,25.66,25.59,25.59,188400.0,25.63,25.66,25.59,25.59,188400.0
2010-10-07 11:20:00,25.59,25.67,25.59,25.65,139000.0,25.59,25.67,25.59,25.65,139000.0
2010-10-07 11:30:00,25.64,25.69,25.63,25.66,218100.0,25.64,25.69,25.63,25.66,218100.0
2010-10-07 11:40:00,25.67,25.71,25.63,25.64,199300.0,25.67,25.71,25.63,25.64,199300.0
2010-10-07 11:50:00,25.64,25.65,25.57,25.62,192700.0,25.64,25.65,25.57,25.62,192700.0
2010-10-07 12:00:00,25.62,25.65,25.6,25.62,247600.0,25.62,25.65,25.6,25.62,247600.0
2010-10-07 12:10:00,25.62,25.65,25.59,25.65,189900.0,25.62,25.65,25.59,25.65,189900.0
2010-10-07 12:20:00,25.65,25.71,25.64,25.68,527100.0,25.65,25.71,25.64,25.68,527100.0
2010-10-07 12:30:00,25.68,25.69,25.6,25.66,258700.0,25.68,25.69,25.6,25.66,258700.0
2010-10-07 12:40:00,25.66,25.66,25.62,25.64,166500.0,25.66,25.66,25.62,25.64,166500.0
2010-10-07 12:50:00,25.64,25.65,25.62,25.64,81100.0,25.64,25.65,25.62,25.64,81100.0
2010-10-07 13:00:00,25.65,25.71,25.64,25.7,277000.0,25.65,25.71,25.64,25.7,277000.0
2010-10-07 13:10:00,25.71,25.73,25.66,25.69,178900.0,25.71,25.73,25.66,25.69,178900.0
2010-10-07 13:20:00,25.69,25.71,25.65,25.68,106200.0,25.69,25.71,25.65,25.68,106200.0
2010-10-07 13:30:00,25.67,25.71,25.65,25.69,111000.0,25.67,25.71,25.65,25.69,111000.0
2010-10-07 13:40:00,25.69,25.73,25.68,25.71,148800.0,25.69,25.73,25.68,25.71,148800.0
2010-10-07 13:50:00,25.71,25.8,25.7,25.74,348000.0,25.71,25.8,25.7,25.74,348000.0
2010-10-07 14:00:00,25.75,25.77,25.67,25.74,255300.0,25.75,25.77,25.67,25.74,255300.0
2010-10-07 14:10:00,25.74,25.86,25.74,25.84,344300.0,25.74,25.86,25.74,25.84,344300.0
2010-10-07 14:20:00,25.83,25.86,25.8,25.8,238100.0,25.83,25.86,25.8,25.8,238100.0
2010-10-07 14:30:00,25.8,25.85,25.79,25.85,182000.0,25.8,25.85,25.79,25.85,182000.0
2010-10-07 14:40:00,25.85,25.85,25.77,25.79,271700.0,25.85,25.85,25.77,25.79,271700.0
2010-10-07 14:50:00,25.79,26.32,25.77,26.24,2545900.0,25.79,26.32,25.77,26.24,2545900.0
2010-10-07 15:00:00,26.26,30.0,26.14,26.85,9377700.0,26.26,30.0,26.14,26.85,9377700.0
2010-10-07 15:10:00,26.84,28.07,26.82,27.89,9964200.0,26.84,28.07,26.82,27.89,9964200.0
2010-10-07 15:20:00,27.89,28.28,27.79,27.86,8292200.0,27.89,28.28,27.79,27.86,8292200.0
2010-10-07 15:30:00,27.86,27.87,27.58,27.58,5286800.0,27.86,27.87,27.58,27.58,5286800.0
2010-10-07 15:40:00,27.58,28.37,27.48,28.32,7604700.0,27.58,28.37,27.48,28.32,7604700.0
2010-10-07 15:50:00,28.31,28.9,28.25,28.7,12081500.0,28.31,28.9,28.25,28.7,12081500.0
2010-10-08 09:30:00,27.52,27.6,26.96,27.09,5003700.0,27.52,27.6,26.96,27.09,5003700.0
2010-10-08 09:40:00,27.09,27.21,26.86,26.99,3355300.0,27.09,27.21,26.86,26.99,3355300.0
2010-10-08 09:50:00,27.0,27.12,26.87,27.01,2142900.0,27.0,27.12,26.87,27.01,2142900.0
2010-10-08 10:00:00,27.01,27.05,26.95,26.98,2007800.0,27.01,27.05,26.95,26.98,2007800.0
2010-10-08 10:10:00,26.98,27.15,26.93,27.02,1998000.0,26.98,27.15,26.93,27.02,1998000.0
2010-10-08 10:20:00,27.02,27.08,26.93,27.02,1215300.0,27.02,27.08,26.93,27.02,1215300.0
2010-10-08 10:30:00,27.02,27.18,26.98,27.1,1006900.0,27.02,27.18,26.98,27.1,1006900.0
2010-10-08 10:40:00,27.1,27.1,26.93,26.96,1065200.0,27.1,27.1,26.93,26.96,1065200.0
2010-10-08 10:50:00,26.96,27.05,26.93,27.03,736600.0,26.96,27.05,26.93,27.03,736600.0
2010-10-08 11:00:00,27.04,27.1,27.01,27.09,661700.0,27.04,27.1,27.01,27.09,661700.0
2010-10-08 11:10:00,27.09,27.19,27.06,27.17,675900.0,27.09,27.19,27.06,27.17,675900.0
2010-10-08 11:20:00,27.18,27.25,27.15,27.21,625500.0,27.18,27.25,27.15,27.21,625500.0
2010-10-08 11:30:00,27.21,27.36,27.19,27.35,1242500.0,27.21,27.36,27.19,27.35,1242500.0
2010-10-08 11:40:00,27.36,27.41,27.31,27.36,889200.0,27.36,27.41,27.31,27.36,889200.0
2010-10-08 11:50:00,27.36,27.47,27.34,27.44,569200.0,27.36,27.47,27.34,27.44,569200.0
2010-10-08 12:00:00,27.44,27.45,27.22,27.26,776900.0,27.44,27.45,27.22,27.26,776900.0
2010-10-08 12:10:00,27.25,27.39,27.25,27.36,800900.0,27.25,27.39,27.25,27.36,800900.0
2010-10-08 12:20:00,27.36,27.43,27.33,27.4,689100.0,27.36,27.43,27.33,27.4,689100.0
2010-10-08 12:30:00,27.4,27.5,27.4,27.48,767100.0,27.4,27.5,27.4,27.48,767100.0
2010-10-08 12:40:00,27.49,27.65,27.48,27.54,1066600.0,27.49,27.65,27.48,27.54,1066600.0
2010-10-08 12:50:00,27.53,27.54,27.36,27.41,930900.0,27.53,27.54,27.36,27.41,930900.0
2010-10-08 13:00:00,27.42,27.45,27.37,27.42,229900.0,27.42,27.45,27.37,27.42,229900.0
2010-10-08 13:10:00,27.41,27.42,27.32,27.34,589500.0,27.41,27.42,27.32,27.34,589500.0
2010-10-08 13:20:00,27.34,27.35,27.23,27.25,647300.0,27.34,27.35,27.23,27.25,647300.0
2010-10-08 13:30:00,27.26,27.27,27.08,27.12,752300.0,27.26,27.27,27.08,27.12,752300.0
2010-10-08 13:40:00,27.12,27.18,27.04,27.12,604300.0,27.12,27.18,27.04,27.12,604300.0
2010-10-08 13:50:00,27.12,27.14,27.03,27.07,525500.0,27.12,27.14,27.03,27.07,525500.0
2010-10-08 14:00:00,27.08,27.13,26.95,26.97,793400.0,27.08,27.13,26.95,26.97,793400.0
2010-10-08 14:10:00,26.98,27.04,26.95,27.01,623600.0,26.98,27.04,26.95,27.01,623600.0
2010-10-08 14:20:00,27.01,27.11,27.01,27.07,454600.0,27.01,27.11,27.01,27.07,454600.0
2010-10-08 14:30:00,27.07,27.1,27.0,27.04,499500.0,27.07,27.1,27.0,27.04,499500.0
2010-10-08 14:40:00,27.04,27.04,26.98,27.0,746200.0,27.04,27.04,26.98,27.0,746200.0
2010-10-08 14:50:00,26.99,27.1,26.98,27.08,629900.0,26.99,27.1,26.98,27.08,629900.0
2010-10-08 15:00:00,27.07,27.16,27.07,27.13,775000.0,27.07,27.16,27.07,27.13,775000.0
2010-10-08 15:10:00,27.12,27.13,27.0,27.01,607900.0,27.12,27.13,27.0,27.01,607900.0
2010-10-08 15:20:00,27.01,27.02,26.95,26.99,971300.0,27.01,27.02,26.95,26.99,971300.0
2010-10-08 15:30:00,26.99,27.06,26.98,27.01,750100.0,26.99,27.06,26.98,27.01,750100.0
2010-10-08 15:40:00,27.02,27.03,26.99,27.01,1216900.0,27.02,27.03,26.99,27.01,1216900.0
2010-10-08 15:50:00,27.0,27.02,26.99,26.99,1821700.0,27.0,27.02,26.99,26.99,1821700.0
2010-10-11 09:30:00,27.05,27.23,26.99,27.22,575000.0,27.05,27.23,26.99,27.22,575000.0
2010-10-11 09:40:00,27.22,27.41,27.22,27.41,811500.0,27.22,27.41,27.22,27.41,811500.0
2010-10-11 09:50:00,27.42,27.42,27.26,27.38,687200.0,27.42,27.42,27.26,27.38,687200.0
2010-10-11 10:00:00,27.37,27.46,27.37,27.39,438000.0,27.37,27.46,27.37,27.39,438000.0
2010-10-11 10:10:00,27.39,27.4,27.31,27.32,422300.0,27.39,27.4,27.31,27.32,422300.0
2010-10-11 10:20:00,27.33,27.45,27.33,27.45,407300.0,27.33,27.45,27.33,27.45,407300.0
2010-10-11 10:30:00,27.45,27.47,27.38,27.41,425300.0,27.45,27.47,27.38,27.41,425300.0
2010-10-11 10:40:00,27.41,27.44,27.35,27.39,383000.0,27.41,27.44,27.35,27.39,383000.0
2010-10-11 10:50:00,27.38,27.43,27.31,27.43,294100.0,27.38,27.43,27.31,27.43,294100.0
2010-10-11 11:00:00,27.42,27.42,27.29,27.32,341300.0,27.42,27.42,27.29,27.32,341300.0
2010-10-11 11:10:00,27.31,27.35,27.22,27.25,290300.0,27.31,27.35,27.22,27.25,290300.0
2010-10-11 11:20:00,27.26,27.35,27.25,27.35,108400.0,27.26,27.35,27.25,27.35,108400.0
2010-10-11 11:30:00,27.35,27.42,27.32,27.4,223000.0,27.35,27.42,27.32,27.4,223000.0
2010-10-11 11:40:00,27.39,27.39,27.3,27.31,117600.0,27.39,27.39,27.3,27.31,117600.0
2010-10-11 11:50:00,27.31,27.37,27.31,27.35,126700.0,27.31,27.37,27.31,27.35,126700.0
2010-10-11 12:00:00,27.34,27.36,27.26,27.28,183700.0,27.34,27.36,27.26,27.28,183700.0
2010-10-11 12:10:00,27.27,27.32,27.26,27.28,138700.0,27.27,27.32,27.26,27.28,138700.0
2010-10-11 12:20:00,27.29,27.3,27.26,27.27,84100.0,27.29,27.3,27.26,27.27,84100.0
2010-10-11 12:30:00,27.28,27.3,27.26,27.29,114800.0,27.28,27.3,27.26,27.29,114800.0
2010-10-11 12:40:00,27.29,27.3,27.25,27.26,59200.0,27.29,27.3,27.25,27.26,59200.0
2010-10-11 12:50:00,27.26,27.28,27.22,27.27,94400.0,27.26,27.28,27.22,27.27,94400.0
2010-10-11 13:00:00,27.27,27.32,27.24,27.31,117100.0,27.27,27.32,27.24,27.31,117100.0
2010-10-11 13:10:00,27.31,27.32,27.28,27.31,86600.0,27.31,27.32,27.28,27.31,86600.0
2010-10-11 13:20:00,27.32,27.38,27.31,27.36,152200.0,27.32,27.38,27.31,27.36,152200.0
2010-10-11 13:30:00,27.37,27.38,27.33,27.37,139900.0,27.37,27.38,27.33,27.37,139900.0
2010-10-11 13:40:00,27.37,27.39,27.36,27.38,192400.0,27.37,27.39,27.36,27.38,192400.0
2010-10-11 13:50:00,27.38,27.39,27.33,27.39,148200.0,27.38,27.39,27.33,27.39,148200.0
2010-10-11 14:00:00,27.39,27.49,27.36,27.45,379300.0,27.39,27.49,27.36,27.45,379300.0
2010-10-11 14:10:00,27.45,27.45,27.35,27.35,205300.0,27.45,27.45,27.35,27.35,205300.0
2010-10-11 14:20:00,27.35,27.37,27.35,27.36,91900.0,27.35,27.37,27.35,27.36,91900.0
2010-10-11 14:30:00,27.36,27.37,27.35,27.35,182700.0,27.36,27.37,27.35,27.35,182700.0
2010-10-11 14:40:00,27.35,27.41,27.35,27.38,194000.0,27.35,27.41,27.35,27.38,194000.0
2010-10-11 14:50:00,27.38,27.41,27.33,27.35,255600.0,27.38,27.41,27.33,27.35,255600.0
2010-10-11 15:00:00,27.35,27.41,27.35,27.38,212600.0,27.35,27.41,27.35,27.38,212600.0
2010-10-11 15:10:00,27.38,27.41,27.33,27.33,248600.0,27.38,27.41,27.33,27.33,248600.0
2010-10-11 15:20:00,27.33,27.34,27.27,27.27,293100.0,27.33,27.34,27.27,27.27,293100.0
2010-10-11 15:30:00,27.27,27.29,27.2,27.2,235200.0,27.27,27.29,27.2,27.2,235200.0
2010-10-11 15:40:00,27.2,27.28,27.18,27.27,336800.0,27.2,27.28,27.18,27.27,336800.0
2010-10-11 15:50:00,27.26,27.27,27.22,27.23,408400.0,27.26,27.27,27.22,27.23,408400.0
2010-10-12 09:30:00,27.23,27.29,27.13,27.2,260500.0,27.23,27.29,27.13,27.2,260500.0
2010-10-12 09:40:00,27.2,27.25,27.06,27.08,244200.0,27.2,27.25,27.06,27.08,244200.0
2010-10-12 09:50:00,27.08,27.19,27.02,27.17,344900.0,27.08,27.19,27.02,27.17,344900.0
2010-10-12 10:00:00,27.17,27.29,27.16,27.28,268500.0,27.17,27.29,27.16,27.28,268500.0
2010-10-12 10:10:00,27.28,27.42,27.28,27.41,242500.0,27.28,27.42,27.28,27.41,242500.0
2010-10-12 10:20:00,27.42,27.48,27.38,27.41,259000.0,27.42,27.48,27.38,27.41,259000.0
2010-10-12 10:30:00,27.42,27.44,27.35,27.39,179900.0,27.42,27.44,27.35,27.39,179900.0
2010-10-12 10:40:00,27.38,27.48,27.36,27.48,284100.0,27.38,27.48,27.36,27.48,284100.0
2010-10-12 10:50:00,27.49,27.5,27.4,27.43,211600.0,27.49,27.5,27.4,27.43,211600.0
2010-10-12 11:00:00,27.42,27.43,27.35,27.36,238800.0,27.42,27.43,27.35,27.36,238800.0
2010-10-12 11:10:00,27.35,27.38,27.35,27.35,128200.0,27.35,27.38,27.35,27.35,128200.0
2010-10-12 11:20:00,27.36,27.38,27.35,27.37,89500.0,27.36,27.38,27.35,27.37,89500.0
2010-10-12 11:30:00,27.37,27.39,27.33,27.35,161300.0,27.37,27.39,27.33,27.35,161300.0
2010-10-12 11:40:00,27.35,27.39,27.32,27.38,89800.0,27.35,27.39,27.32,27.38,89800.0
2010-10-12 11:50:00,27.39,27.4,27.36,27.39,121000.0,27.39,27.4,27.36,27.39,121000.0
2010-10-12 12:00:00,27.39,27.42,27.35,27.4,144000.0,27.39,27.42,27.35,27.4,144000.0
2010-10-12 12:10:00,27.4,27.45,27.37,27.45,104600.0,27.4,27.45,27.37,27.45,104600.0
2010-10-12 12:20:00,27.45,27.45,27.37,27.4,138300.0,27.45,27.45,27.37,27.4,138300.0
2010-10-12 12:30:00,27.4,27.47,27.39,27.46,137400.0,27.4,27.47,27.39,27.46,137400.0
2010-10-12 12:40:00,27.47,27.5,27.45,27.48,198400.0,27.47,27.5,27.45,27.48,198400.0
2010-10-12 12:50:00,27.48,27.48,27.46,27.46,194900.0,27.48,27.48,27.46,27.46,194900.0
2010-10-12 13:00:00,27.46,27.49,27.46,27.47,159400.0,27.46,27.49,27.46,27.47,159400.0
2010-10-12 13:10:00,27.47,27.49,27.44,27.44,107100.0,27.47,27.49,27.44,27.44,107100.0
2010-10-12 13:20:00,27.44,27.45,27.39,27.4,104800.0,27.44,27.45,27.39,27.4,104800.0
2010-10-12 13:30:00,27.4,27.4,27.39,27.4,36100.0,27.4,27.4,27.39,27.4,36100.0
2010-10-12 13:40:00,27.4,27.43,27.39,27.43,68200.0,27.4,27.43,27.39,27.43,68200.0
2010-10-12 13:50:00,27.42,27.44,27.4,27.42,120200.0,27.42,27.44,27.4,27.42,120200.0
2010-10-12 14:00:00,27.42,27.5,27.38,27.49,453000.0,27.42,27.5,27.38,27.49,453000.0
2010-10-12 14:10:00,27.5,27.61,27.49,27.58,313000.0,27.5,27.61,27.49,27.58,313000.0
2010-10-12 14:20:00,27.57,27.58,27.46,27.55,268500.0,27.57,27.58,27.46,27.55,268500.0
2010-10-12 14:30:00,27.56,27.56,27.42,27.46,216000.0,27.56,27.56,27.42,27.46,216000.0
2010-10-12 14:40:00,27.47,27.54,27.47,27.5,157500.0,27.47,27.54,27.47,27.5,157500.0
2010-10-12 14:50:00,27.5,27.6,27.49,27.59,274300.0,27.5,27.6,27.49,27.59,274300.0
2010-10-12 15:00:00,27.58,27.62,27.52,27.61,397700.0,27.58,27.62,27.52,27.61,397700.0
2010-10-12 15:10:00,27.61,27.69,27.61,27.64,355300.0,27.61,27.69,27.61,27.64,355300.0
2010-10-12 15:20:00,27.65,27.77,27.64,27.74,400000.0,27.65,27.77,27.64,27.74,400000.0
2010-10-12 15:30:00,27.74,27.78,27.7,27.74,716100.0,27.74,27.78,27.7,27.74,716100.0
2010-10-12 15:40:00,27.73,27.76,27.7,27.72,628000.0,27.73,27.76,27.7,27.72,628000.0
2010-10-12 15:50:00,27.72,27.75,27.66,27.69,764200.0,27.72,27.75,27.66,27.69,764200.0
2010-10-13 09:30:00,27.78,27.8,27.64,27.65,430300.0,27.78,27.8,27.64,27.65,430300.0
2010-10-13 09:40:00,27.65,27.68,27.53,27.66,449200.0,27.65,27.68,27.53,27.66,449200.0
2010-10-13 09:50:00,27.66,27.67,27.6,27.65,354000.0,27.66,27.67,27.6,27.65,354000.0
2010-10-13 10:00:00,27.64,27.7,27.64,27.69,199800.0,27.64,27.7,27.64,27.69,199800.0
2010-10-13 10:10:00,27.68,27.69,27.6,27.64,247600.0,27.68,27.69,27.6,27.64,247600.0
2010-10-13 10:20:00,27.64,27.65,27.56,27.58,226800.0,27.64,27.65,27.56,27.58,226800.0
2010-10-13 10:30:00,27.58,27.69,27.58,27.63,293300.0,27.58,27.69,27.58,27.63,293300.0
2010-10-13 10:40:00,27.64,27.7,27.61,27.7,204800.0,27.64,27.7,27.61,27.7,204800.0
2010-10-13 10:50:00,27.7,27.73,27.67,27.73,135500.0,27.7,27.73,27.67,27.73,135500.0
2010-10-13 11:00:00,27.73,27.8,27.72,27.78,172600.0,27.73,27.8,27.72,27.78,172600.0
2010-10-13 11:10:00,27.78,27.78,27.68,27.69,186000.0,27.78,27.78,27.68,27.69,186000.0
2010-10-13 11:20:00,27.69,27.7,27.63,27.66,148400.0,27.69,27.7,27.63,27.66,148400.0
2010-10-13 11:30:00,27.66,27.73,27.66,27.71,141600.0,27.66,27.73,27.66,27.71,141600.0
2010-10-13 11:40:00,27.71,27.71,27.65,27.66,84000.0,27.71,27.71,27.65,27.66,84000.0
2010-10-13 11:50:00,27.66,27.67,27.65,27.66,66000.0,27.66,27.67,27.65,27.66,66000.0
2010-10-13 12:00:00,27.67,27.69,27.66,27.68,128600.0,27.67,27.69,27.66,27.68,128600.0
2010-10-13 12:10:00,27.67,27.68,27.63,27.65,161500.0,27.67,27.68,27.63,27.65,161500.0
2010-10-13 12:20:00,27.65,27.67,27.64,27.67,88800.0,27.65,27.67,27.64,27.67,88800.0
2010-10-13 12:30:00,27.67,27.71,27.65,27.69,251100.0,27.67,27.71,27.65,27.69,251100.0
2010-10-13 12:40:00,27.69,27.71,27.67,27.7,153200.0,27.69,27.71,27.67,27.7,153200.0
2010-10-13 12:50:00,27.69,27.72,27.68,27.7,58700.0,27.69,27.72,27.68,27.7,58700.0
2010-10-13 13:00:00,27.71,27.71,27.7,27.7,39700.0,27.71,27.71,27.7,27.7,39700.0
2010-10-13 13:10:00,27.7,27.75,27.69,27.74,116000.0,27.7,27.75,27.69,27.74,116000.0
2010-10-13 13:20:00,27.74,27.78,27.72,27.75,153300.0,27.74,27.78,27.72,27.75,153300.0
2010-10-13 13:30:00,27.75,27.84,27.74,27.82,236500.0,27.75,27.84,27.74,27.82,236500.0
2010-10-13 13:40:00,27.83,27.85,27.8,27.83,174100.0,27.83,27.85,27.8,27.83,174100.0
2010-10-13 13:50:00,27.84,27.9,27.84,27.87,363500.0,27.84,27.9,27.84,27.87,363500.0
2010-10-13 14:00:00,27.88,27.99,27.86,27.96,403100.0,27.88,27.99,27.86,27.96,403100.0
2010-10-13 14:10:00,27.95,28.0,27.95,27.99,385900.0,27.95,28.0,27.95,27.99,385900.0
2010-10-13 14:20:00,28.0,28.0,27.97,27.97,563600.0,28.0,28.0,27.97,27.97,563600.0
2010-10-13 14:30:00,27.96,27.98,27.94,27.94,202200.0,27.96,27.98,27.94,27.94,202200.0
2010-10-13 14:40:00,27.95,27.95,27.89,27.89,199800.0,27.95,27.95,27.89,27.89,199800.0
2010-10-13 14:50:00,27.89,27.91,27.89,27.91,157000.0,27.89,27.91,27.89,27.91,157000.0
2010-10-13 15:00:00,27.9,27.91,27.81,27.81,259400.0,27.9,27.91,27.81,27.81,259400.0
2010-10-13 15:10:00,27.82,27.83,27.79,27.83,248900.0,27.82,27.83,27.79,27.83,248900.0
2010-10-13 15:20:00,27.83,27.87,27.78,27.79,201000.0,27.83,27.87,27.78,27.79,201000.0
2010-10-13 15:30:00,27.78,27.82,27.77,27.8,191400.0,27.78,27.82,27.77,27.8,191400.0
2010-10-13 15:40:00,27.81,27.85,27.79,27.79,271300.0,27.81,27.85,27.79,27.79,271300.0
2010-10-13 15:50:00,27.79,27.79,27.7,27.71,663900.0,27.79,27.79,27.7,27.71,663900.0
2010-10-14 09:30:00,27.85,27.9,27.65,27.66,392700.0,27.85,27.9,27.65,27.66,392700.0
2010-10-14 09:40:00,27.66,28.0,27.63,27.91,463000.0,27.66,28.0,27.63,27.91,463000.0
2010-10-14 09:50:00,27.91,27.91,27.75,27.77,273900.0,27.91,27.91,27.75,27.77,273900.0
2010-10-14 10:00:00,27.76,27.77,27.63,27.64,344100.0,27.76,27.77,27.63,27.64,344100.0
2010-10-14 10:10:00,27.65,27.66,27.54,27.62,236700.0,27.65,27.66,27.54,27.62,236700.0
2010-10-14 10:20:00,27.62,27.73,27.61,27.7,131400.0,27.62,27.73,27.61,27.7,131400.0
2010-10-14 10:30:00,27.69,27.77,27.66,27.77,102700.0,27.69,27.77,27.66,27.77,102700.0
2010-10-14 10:40:00,27.77,27.8,27.75,27.76,163700.0,27.77,27.8,27.75,27.76,163700.0
2010-10-14 10:50:00,27.77,27.79,27.71,27.79,112500.0,27.77,27.79,27.71,27.79,112500.0
2010-10-14 11:00:00,27.79,27.8,27.7,27.75,94100.0,27.79,27.8,27.7,27.75,94100.0
2010-10-14 11:10:00,27.75,27.75,27.67,27.67,114300.0,27.75,27.75,27.67,27.67,114300.0
2010-10-14 11:20:00,27.67,27.7,27.62,27.67,115400.0,27.67,27.7,27.62,27.67,115400.0
2010-10-14 11:30:00,27.68,27.69,27.6,27.65,127400.0,27.68,27.69,27.6,27.65,127400.0
2010-10-14 11:40:00,27.65,27.67,27.6,27.64,145400.0,27.65,27.67,27.6,27.64,145400.0
2010-10-14 11:50:00,27.64,27.7,27.62,27.63,67400.0,27.64,27.7,27.62,27.63,67400.0
2010-10-14 12:00:00,27.63,27.69,27.63,27.69,70500.0,27.63,27.69,27.63,27.69,70500.0
2010-10-14 12:10:00,27.68,27.7,27.67,27.7,117500.0,27.68,27.7,27.67,27.7,117500.0
2010-10-14 12:20:00,27.7,27.7,27.58,27.64,138000.0,27.7,27.7,27.58,27.64,138000.0
2010-10-14 12:30:00,27.64,27.66,27.56,27.65,108400.0,27.64,27.66,27.56,27.65,108400.0
2010-10-14 12:40:00,27.65,27.65,27.61,27.61,60600.0,27.65,27.65,27.61,27.61,60600.0
2010-10-14 12:50:00,27.61,27.67,27.61,27.66,71200.0,27.61,27.67,27.61,27.66,71200.0
2010-10-14 13:00:00,27.66,27.67,27.51,27.56,184000.0,27.66,27.67,27.51,27.56,184000.0
2010-10-14 13:10:00,27.56,27.56,27.43,27.43,152300.0,27.56,27.56,27.43,27.43,152300.0
2010-10-14 13:20:00,27.43,27.53,27.43,27.52,125200.0,27.43,27.53,27.43,27.52,125200.0
2010-10-14 13:30:00,27.52,27.6,27.5,27.59,166300.0,27.52,27.6,27.5,27.59,166300.0
2010-10-14 13:40:00,27.59,27.59,27.5,27.54,114900.0,27.59,27.59,27.5,27.54,114900.0
2010-10-14 13:50:00,27.55,27.59,27.51,27.55,107000.0,27.55,27.59,27.51,27.55,107000.0
2010-10-14 14:00:00,27.56,27.57,27.45,27.47,165000.0,27.56,27.57,27.45,27.47,165000.0
2010-10-14 14:10:00,27.47,27.51,27.45,27.48,113400.0,27.47,27.51,27.45,27.48,113400.0
2010-10-14 14:20:00,27.48,27.48,27.39,27.39,190100.0,27.48,27.48,27.39,27.39,190100.0
2010-10-14 14:30:00,27.39,27.43,27.38,27.39,108400.0,27.39,27.43,27.38,27.39,108400.0
2010-10-14 14:40:00,27.39,27.41,27.36,27.4,144400.0,27.39,27.41,27.36,27.4,144400.0
2010-10-14 14:50:00,27.4,27.4,27.25,27.27,415400.0,27.4,27.4,27.25,27.27,415400.0
2010-10-14 15:00:00,27.26,27.33,27.2,27.33,252400.0,27.26,27.33,27.2,27.33,252400.0
2010-10-14 15:10:00,27.33,27.42,27.32,27.42,160900.0,27.33,27.42,27.32,27.42,160900.0
2010-10-14 15:20:00,27.42,27.44,27.4,27.42,205900.0,27.42,27.44,27.4,27.42,205900.0
2010-10-14 15:30:00,27.42,27.5,27.39,27.49,270500.0,27.42,27.5,27.39,27.49,270500.0
2010-10-14 15:40:00,27.49,27.49,27.44,27.47,273700.0,27.49,27.49,27.44,27.47,273700.0
2010-10-14 15:50:00,27.47,27.52,27.45,27.49,464500.0,27.47,27.52,27.45,27.49,464500.0
2010-10-15 09:30:00,27.62,27.62,27.4,27.54,1093500.0,27.62,27.62,27.4,27.54,1093500.0
2010-10-15 09:40:00,27.53,27.54,27.36,27.36,500800.0,27.53,27.54,27.36,27.36,500800.0
2010-10-15 09:50:00,27.36,27.47,27.3,27.4,602300.0,27.36,27.47,27.3,27.4,602300.0
2010-10-15 10:00:00,27.4,27.41,27.3,27.39,609100.0,27.4,27.41,27.3,27.39,609100.0
2010-10-15 10:10:00,27.4,27.47,27.34,27.37,532800.0,27.4,27.47,27.34,27.37,532800.0
2010-10-15 10:20:00,27.37,27.44,27.32,27.41,337500.0,27.37,27.44,27.32,27.41,337500.0
2010-10-15 10:30:00,27.41,27.47,27.37,27.47,147300.0,27.41,27.47,27.37,27.47,147300.0
2010-10-15 10:40:00,27.48,27.5,27.43,27.46,96700.0,27.48,27.5,27.43,27.46,96700.0
2010-10-15 10:50:00,27.43,27.54,27.42,27.47,171300.0,27.43,27.54,27.42,27.47,171300.0
2010-10-15 11:00:00,27.48,27.62,27.44,27.62,287400.0,27.48,27.62,27.44,27.62,287400.0
2010-10-15 11:10:00,27.62,28.35,27.61,28.12,3746300.0,27.62,28.35,27.61,28.12,3746300.0
2010-10-15 11:20:00,28.13,28.13,27.8,27.91,1507200.0,28.13,28.13,27.8,27.91,1507200.0
2010-10-15 11:30:00,27.92,28.1,27.91,28.05,621300.0,27.92,28.1,27.91,28.05,621300.0
2010-10-15 11:40:00,28.05,28.2,28.01,28.12,814700.0,28.05,28.2,28.01,28.12,814700.0
2010-10-15 11:50:00,28.11,28.13,27.89,27.93,506500.0,28.11,28.13,27.89,27.93,506500.0
2010-10-15 12:00:00,27.92,27.92,27.77,27.8,390900.0,27.92,27.92,27.77,27.8,390900.0
2010-10-15 12:10:00,27.79,27.83,27.72,27.8,367000.0,27.79,27.83,27.72,27.8,367000.0
2010-10-15 12:20:00,27.8,27.83,27.69,27.69,261000.0,27.8,27.83,27.69,27.69,261000.0
2010-10-15 12:30:00,27.7,27.71,27.64,27.71,236400.0,27.7,27.71,27.64,27.71,236400.0
2010-10-15 12:40:00,27.71,27.76,27.68,27.76,95100.0,27.71,27.76,27.68,27.76,95100.0
2010-10-15 12:50:00,27.76,27.79,27.68,27.75,173000.0,27.76,27.79,27.68,27.75,173000.0
2010-10-15 13:00:00,27.75,27.78,27.73,27.75,117600.0,27.75,27.78,27.73,27.75,117600.0
2010-10-15 13:10:00,27.75,27.77,27.73,27.74,114400.0,27.75,27.77,27.73,27.74,114400.0
2010-10-15 13:20:00,27.73,27.84,27.73,27.83,129000.0,27.73,27.84,27.73,27.83,129000.0
2010-10-15 13:30:00,27.83,27.87,27.82,27.84,121700.0,27.83,27.87,27.82,27.84,121700.0
2010-10-15 13:40:00,27.84,27.87,27.81,27.87,212200.0,27.84,27.87,27.81,27.87,212200.0
2010-10-15 13:50:00,27.87,27.93,27.86,27.92,227500.0,27.87,27.93,27.86,27.92,227500.0
2010-10-15 14:00:00,27.93,28.0,27.9,27.98,302000.0,27.93,28.0,27.9,27.98,302000.0
2010-10-15 14:10:00,27.98,28.01,27.96,27.99,289100.0,27.98,28.01,27.96,27.99,289100.0
2010-10-15 14:20:00,27.99,28.0,27.93,27.95,247000.0,27.99,28.0,27.93,27.95,247000.0
2010-10-15 14:30:00,27.94,28.01,27.94,28.0,234700.0,27.94,28.01,27.94,28.0,234700.0
2010-10-15 14:40:00,28.0,28.01,27.96,27.96,319300.0,28.0,28.01,27.96,27.96,319300.0
2010-10-15 14:50:00,27.97,28.01,27.94,28.0,256800.0,27.97,28.01,27.94,28.0,256800.0
2010-10-15 15:00:00,27.99,28.02,27.97,28.0,361400.0,27.99,28.02,27.97,28.0,361400.0
2010-10-15 15:10:00,28.0,28.01,27.98,28.0,452100.0,28.0,28.01,27.98,28.0,452100.0
2010-10-15 15:20:00,27.99,28.1,27.99,28.04,441800.0,27.99,28.1,27.99,28.04,441800.0
2010-10-15 15:30:00,28.04,28.1,28.03,28.07,562600.0,28.04,28.1,28.03,28.07,562600.0
2010-10-15 15:40:00,28.08,28.08,27.99,28.03,738000.0,28.08,28.08,27.99,28.03,738000.0
2010-10-15 15:50:00,28.04,28.11,28.02,28.1,1446600.0,28.04,28.11,28.02,28.1,1446600.0
2010-10-18 09:30:00,27.83,27.86,27.58,27.67,396100.0,27.83,27.86,27.58,27.67,396100.0
2010-10-18 09:40:00,27.67,27.74,27.48,27.61,426600.0,27.67,27.74,27.48,27.61,426600.0
2010-10-18 09:50:00,27.6,27.74,27.53,27.73,239700.0,27.6,27.74,27.53,27.73,239700.0
2010-10-18 10:00:00,27.73,27.85,27.64,27.8,322600.0,27.73,27.85,27.64,27.8,322600.0
2010-10-18 10:10:00,27.79,27.85,27.74,27.77,268400.0,27.79,27.85,27.74,27.77,268400.0
2010-10-18 10:20:00,27.77,27.8,27.75,27.78,217200.0,27.77,27.8,27.75,27.78,217200.0
2010-10-18 10:30:00,27.77,27.89,27.77,27.89,273200.0,27.77,27.89,27.77,27.89,273200.0
2010-10-18 10:40:00,27.89,27.93,27.87,27.9,250700.0,27.89,27.93,27.87,27.9,250700.0
2010-10-18 10:50:00,27.91,27.98,27.9,27.96,135900.0,27.91,27.98,27.9,27.96,135900.0
2010-10-18 11:00:00,27.97,27.99,27.86,27.87,178100.0,27.97,27.99,27.86,27.87,178100.0
2010-10-18 11:10:00,27.86,27.92,27.85,27.9,131200.0,27.86,27.92,27.85,27.9,131200.0
2010-10-18 11:20:00,27.89,27.91,27.87,27.91,93800.0,27.89,27.91,27.87,27.91,93800.0
2010-10-18 11:30:00,27.91,27.91,27.81,27.88,225500.0,27.91,27.91,27.81,27.88,225500.0
2010-10-18 11:40:00,27.88,27.89,27.84,27.89,107300.0,27.88,27.89,27.84,27.89,107300.0
2010-10-18 11:50:00,27.89,27.95,27.84,27.95,137700.0,27.89,27.95,27.84,27.95,137700.0
2010-10-18 12:00:00,27.95,28.0,27.93,27.99,323500.0,27.95,28.0,27.93,27.99,323500.0
2010-10-18 12:10:00,27.99,28.04,27.98,28.02,162100.0,27.99,28.04,27.98,28.02,162100.0
2010-10-18 12:20:00,28.01,28.05,27.92,27.94,191100.0,28.01,28.05,27.92,27.94,191100.0
2010-10-18 12:30:00,27.94,27.95,27.88,27.92,150800.0,27.94,27.95,27.88,27.92,150800.0
2010-10-18 12:40:00,27.92,27.92,27.87,27.89,75800.0,27.92,27.92,27.87,27.89,75800.0
2010-10-18 12:50:00,27.89,27.92,27.85,27.89,89700.0,27.89,27.92,27.85,27.89,89700.0
2010-10-18 13:00:00,27.88,27.93,27.88,27.93,78000.0,27.88,27.93,27.88,27.93,78000.0
2010-10-18 13:10:00,27.93,27.97,27.91,27.96,62300.0,27.93,27.97,27.91,27.96,62300.0
2010-10-18 13:20:00,27.97,27.98,27.91,27.96,97600.0,27.97,27.98,27.91,27.96,97600.0
2010-10-18 13:30:00,27.96,27.98,27.96,27.98,62500.0,27.96,27.98,27.96,27.98,62500.0
2010-10-18 13:40:00,27.98,28.0,27.94,27.97,106000.0,27.98,28.0,27.94,27.97,106000.0
2010-10-18 13:50:00,27.97,28.05,27.97,28.05,145400.0,27.97,28.05,27.97,28.05,145400.0
2010-10-18 14:00:00,28.04,28.08,28.03,28.08,219500.0,28.04,28.08,28.03,28.08,219500.0
2010-10-18 14:10:00,28.08,28.15,28.07,28.13,129500.0,28.08,28.15,28.07,28.13,129500.0
2010-10-18 14:20:00,28.13,28.19,28.12,28.16,130200.0,28.13,28.19,28.12,28.16,130200.0
2010-10-18 14:30:00,28.16,28.16,28.09,28.1,106700.0,28.16,28.16,28.09,28.1,106700.0
2010-10-18 14:40:00,28.09,28.12,28.08,28.08,107500.0,28.09,28.12,28.08,28.08,107500.0
2010-10-18 14:50:00,28.09,28.1,28.07,28.09,88100.0,28.09,28.1,28.07,28.09,88100.0
2010-10-18 15:00:00,28.08,28.15,28.08,28.15,196400.0,28.08,28.15,28.08,28.15,196400.0
2010-10-18 15:10:00,28.15,28.15,28.13,28.14,166300.0,28.15,28.15,28.13,28.14,166300.0
2010-10-18 15:20:00,28.13,28.14,28.08,28.09,201300.0,28.13,28.14,28.08,28.09,201300.0
2010-10-18 15:30:00,28.09,28.1,28.04,28.06,308600.0,28.09,28.1,28.04,28.06,308600.0
2010-10-18 15:40:00,28.07,28.08,28.03,28.05,398200.0,28.07,28.08,28.03,28.05,398200.0
2010-10-18 15:50:00,28.05,28.08,28.03,28.07,651500.0,28.05,28.08,28.03,28.07,651500.0
2010-10-19 09:30:00,27.7,27.74,27.56,27.63,401900.0,27.7,27.74,27.56,27.63,401900.0
2010-10-19 09:40:00,27.64,27.65,27.5,27.53,325400.0,27.64,27.65,27.5,27.53,325400.0
2010-10-19 09:50:00,27.52,27.53,27.35,27.39,581800.0,27.52,27.53,27.35,27.39,581800.0
2010-10-19 10:00:00,27.38,27.64,27.32,27.64,284200.0,27.38,27.64,27.32,27.64,284200.0
2010-10-19 10:10:00,27.64,27.8,27.63,27.72,327500.0,27.64,27.8,27.63,27.72,327500.0
2010-10-19 10:20:00,27.72,27.73,27.64,27.68,234900.0,27.72,27.73,27.64,27.68,234900.0
2010-10-19 10:30:00,27.68,27.79,27.64,27.66,248100.0,27.68,27.79,27.64,27.66,248100.0
2010-10-19 10:40:00,27.67,27.67,27.57,27.58,169200.0,27.67,27.67,27.57,27.58,169200.0
2010-10-19 10:50:00,27.58,27.72,27.58,27.68,419000.0,27.58,27.72,27.58,27.68,419000.0
2010-10-19 11:00:00,27.69,27.79,27.65,27.73,249400.0,27.69,27.79,27.65,27.73,249400.0
2010-10-19 11:10:00,27.74,27.9,27.73,27.84,380500.0,27.74,27.9,27.73,27.84,380500.0
2010-10-19 11:20:00,27.83,27.83,27.75,27.79,91900.0,27.83,27.83,27.75,27.79,91900.0
2010-10-19 11:30:00,27.79,27.89,27.79,27.86,133900.0,27.79,27.89,27.79,27.86,133900.0
2010-10-19 11:40:00,27.87,27.93,27.82,27.89,202800.0,27.87,27.93,27.82,27.89,202800.0
2010-10-19 11:50:00,27.9,27.9,27.8,27.81,73000.0,27.9,27.9,27.8,27.81,73000.0
2010-10-19 12:00:00,27.81,27.84,27.73,27.75,150200.0,27.81,27.84,27.73,27.75,150200.0
2010-10-19 12:10:00,27.74,27.77,27.73,27.74,95700.0,27.74,27.77,27.73,27.74,95700.0
2010-10-19 12:20:00,27.74,27.77,27.7,27.77,179500.0,27.74,27.77,27.7,27.77,179500.0
2010-10-19 12:30:00,27.76,27.8,27.75,27.79,115100.0,27.76,27.8,27.75,27.79,115100.0
2010-10-19 12:40:00,27.8,27.87,27.77,27.8,136100.0,27.8,27.87,27.77,27.8,136100.0
2010-10-19 12:50:00,27.8,27.9,27.8,27.9,139000.0,27.8,27.9,27.8,27.9,139000.0
2010-10-19 13:00:00,27.89,27.9,27.83,27.86,143400.0,27.89,27.9,27.83,27.86,143400.0
2010-10-19 13:10:00,27.86,27.88,27.8,27.87,77000.0,27.86,27.88,27.8,27.87,77000.0
2010-10-19 13:20:00,27.86,27.88,27.75,27.77,99900.0,27.86,27.88,27.75,27.77,99900.0
2010-10-19 13:30:00,27.76,27.79,27.75,27.78,171500.0,27.76,27.79,27.75,27.78,171500.0
2010-10-19 13:40:00,27.79,27.81,27.73,27.78,81400.0,27.79,27.81,27.73,27.78,81400.0
2010-10-19 13:50:00,27.78,27.78,27.66,27.68,144900.0,27.78,27.78,27.66,27.68,144900.0
2010-10-19 14:00:00,27.67,27.68,27.45,27.52,554500.0,27.67,27.68,27.45,27.52,554500.0
2010-10-19 14:10:00,27.52,27.61,27.49,27.58,384400.0,27.52,27.61,27.49,27.58,384400.0
2010-10-19 14:20:00,27.58,27.61,27.49,27.49,265600.0,27.58,27.61,27.49,27.49,265600.0
2010-10-19 14:30:00,27.49,27.55,27.46,27.51,214100.0,27.49,27.55,27.46,27.51,214100.0
2010-10-19 14:40:00,27.51,27.61,27.51,27.6,193100.0,27.51,27.61,27.51,27.6,193100.0
2010-10-19 14:50:00,27.59,27.68,27.51,27.55,360400.0,27.59,27.68,27.51,27.55,360400.0
2010-10-19 15:00:00,27.54,27.57,27.46,27.46,281900.0,27.54,27.57,27.46,27.46,281900.0
2010-10-19 15:10:00,27.45,27.54,27.43,27.53,247500.0,27.45,27.54,27.43,27.53,247500.0
2010-10-19 15:20:00,27.52,27.54,27.44,27.44,148000.0,27.52,27.54,27.44,27.44,148000.0
2010-10-19 15:30:00,27.45,27.51,27.4,27.51,298500.0,27.45,27.51,27.4,27.51,298500.0
2010-10-19 15:40:00,27.51,27.58,27.48,27.54,352500.0,27.51,27.58,27.48,27.54,352500.0
2010-10-19 15:50:00,27.54,27.61,27.49,27.58,517500.0,27.54,27.61,27.49,27.58,517500.0
2010-10-20 09:30:00,27.71,27.74,27.46,27.53,342700.0,27.71,27.74,27.46,27.53,342700.0
2010-10-20 09:40:00,27.54,27.74,27.53,27.64,180000.0,27.54,27.74,27.53,27.64,180000.0
2010-10-20 09:50:00,27.65,27.84,27.65,27.78,284000.0,27.65,27.84,27.65,27.78,284000.0
2010-10-20 10:00:00,27.79,27.8,27.74,27.8,185300.0,27.79,27.8,27.74,27.8,185300.0
2010-10-20 10:10:00,27.8,27.84,27.74,27.8,294300.0,27.8,27.84,27.74,27.8,294300.0
2010-10-20 10:20:00,27.8,28.0,27.8,27.98,468500.0,27.8,28.0,27.8,27.98,468500.0
2010-10-20 10:30:00,27.98,28.04,27.92,27.94,251700.0,27.98,28.04,27.92,27.94,251700.0
2010-10-20 10:40:00,27.94,28.06,27.94,28.03,246400.0,27.94,28.06,27.94,28.03,246400.0
2010-10-20 10:50:00,28.04,28.06,27.97,28.06,201900.0,28.04,28.06,27.97,28.06,201900.0
2010-10-20 11:00:00,28.06,28.17,28.0,28.17,240800.0,28.06,28.17,28.0,28.17,240800.0
2010-10-20 11:10:00,28.17,28.19,28.09,28.13,377500.0,28.17,28.19,28.09,28.13,377500.0
2010-10-20 11:20:00,28.12,28.32,28.11,28.32,497800.0,28.12,28.32,28.11,28.32,497800.0
2010-10-20 11:30:00,28.31,28.35,28.2,28.31,391600.0,28.31,28.35,28.2,28.31,391600.0
2010-10-20 11:40:00,28.32,28.35,28.27,28.27,220800.0,28.32,28.35,28.27,28.27,220800.0
2010-10-20 11:50:00,28.27,28.33,28.23,28.27,206900.0,28.27,28.33,28.23,28.27,206900.0
2010-10-20 12:00:00,28.27,28.34,28.26,28.32,104800.0,28.27,28.34,28.26,28.32,104800.0
2010-10-20 12:10:00,28.33,28.35,28.3,28.35,146900.0,28.33,28.35,28.3,28.35,146900.0
2010-10-20 12:20:00,28.35,28.37,28.28,28.29,132900.0,28.35,28.37,28.28,28.29,132900.0
2010-10-20 12:30:00,28.3,28.35,28.29,28.31,110300.0,28.3,28.35,28.29,28.31,110300.0
2010-10-20 12:40:00,28.3,28.33,28.27,28.28,142400.0,28.3,28.33,28.27,28.28,142400.0
2010-10-20 12:50:00,28.29,28.33,28.27,28.29,174000.0,28.29,28.33,28.27,28.29,174000.0
2010-10-20 13:00:00,28.29,28.35,28.29,28.33,121500.0,28.29,28.35,28.29,28.33,121500.0
2010-10-20 13:10:00,28.32,28.4,28.3,28.36,184900.0,28.32,28.4,28.3,28.36,184900.0
2010-10-20 13:20:00,28.37,28.4,28.36,28.38,204700.0,28.37,28.4,28.36,28.38,204700.0
2010-10-20 13:30:00,28.38,28.4,28.32,28.32,102300.0,28.38,28.4,28.32,28.32,102300.0
2010-10-20 13:40:00,28.33,28.34,28.29,28.31,199200.0,28.33,28.34,28.29,28.31,199200.0
2010-10-20 13:50:00,28.3,28.35,28.3,28.34,133700.0,28.3,28.35,28.3,28.34,133700.0
2010-10-20 14:00:00,28.33,28.38,28.21,28.21,236500.0,28.33,28.38,28.21,28.21,236500.0
2010-10-20 14:10:00,28.22,28.27,28.18,28.26,212200.0,28.22,28.27,28.18,28.26,212200.0
2010-10-20 14:20:00,28.26,28.27,28.2,28.21,103800.0,28.26,28.27,28.2,28.21,103800.0
2010-10-20 14:30:00,28.22,28.28,28.21,28.27,154900.0,28.22,28.28,28.21,28.27,154900.0
2010-10-20 14:40:00,28.27,28.28,28.23,28.23,106800.0,28.27,28.28,28.23,28.23,106800.0
2010-10-20 14:50:00,28.23,28.26,28.2,28.22,231700.0,28.23,28.26,28.2,28.22,231700.0
2010-10-20 15:00:00,28.22,28.24,28.19,28.21,137800.0,28.22,28.24,28.19,28.21,137800.0
2010-10-20 15:10:00,28.21,28.3,28.21,28.29,162900.0,28.21,28.3,28.21,28.29,162900.0
2010-10-20 15:20:00,28.3,28.33,28.28,28.32,155000.0,28.3,28.33,28.28,28.32,155000.0
2010-10-20 15:30:00,28.32,28.33,28.2,28.26,281700.0,28.32,28.33,28.2,28.26,281700.0
2010-10-20 15:40:00,28.26,28.27,28.2,28.23,243500.0,28.26,28.27,28.2,28.23,243500.0
2010-10-20 15:50:00,28.23,28.29,28.12,28.21,632600.0,28.23,28.29,28.12,28.21,632600.0
2010-10-21 09:30:00,28.32,28.35,27.9,28.05,499200.0,28.32,28.35,27.9,28.05,499200.0
2010-10-21 09:40:00,28.05,28.07,27.94,28.01,335300.0,28.05,28.07,27.94,28.01,335300.0
2010-10-21 09:50:00,28.01,28.03,27.93,27.95,307500.0,28.01,28.03,27.93,27.95,307500.0
2010-10-21 10:00:00,27.95,28.0,27.86,27.99,352900.0,27.95,28.0,27.86,27.99,352900.0
2010-10-21 10:10:00,27.99,28.02,27.96,28.02,272200.0,27.99,28.02,27.96,28.02,272200.0
2010-10-21 10:20:00,28.02,28.02,27.97,28.01,348100.0,28.02,28.02,27.97,28.01,348100.0
2010-10-21 10:30:00,28.01,28.03,27.99,28.02,212200.0,28.01,28.03,27.99,28.02,212200.0
2010-10-21 10:40:00,28.02,28.04,28.0,28.03,177400.0,28.02,28.04,28.0,28.03,177400.0
2010-10-21 10:50:00,28.02,28.05,27.99,28.03,242500.0,28.02,28.05,27.99,28.03,242500.0
2010-10-21 11:00:00,28.03,28.05,27.98,27.98,194500.0,28.03,28.05,27.98,27.98,194500.0
2010-10-21 11:10:00,27.99,28.02,27.97,27.99,172700.0,27.99,28.02,27.97,27.99,172700.0
2010-10-21 11:20:00,28.0,28.03,27.94,27.94,216200.0,28.0,28.03,27.94,27.94,216200.0
2010-10-21 11:30:00,27.94,27.97,27.84,27.86,254500.0,27.94,27.97,27.84,27.86,254500.0
2010-10-21 11:40:00,27.86,27.86,27.76,27.83,227300.0,27.86,27.86,27.76,27.83,227300.0
2010-10-21 11:50:00,27.83,27.92,27.83,27.92,199100.0,27.83,27.92,27.83,27.92,199100.0
2010-10-21 12:00:00,27.91,27.92,27.79,27.81,94300.0,27.91,27.92,27.79,27.81,94300.0
2010-10-21 12:10:00,27.8,27.84,27.74,27.76,113500.0,27.8,27.84,27.74,27.76,113500.0
2010-10-21 12:20:00,27.76,27.79,27.71,27.74,174700.0,27.76,27.79,27.71,27.74,174700.0
2010-10-21 12:30:00,27.74,27.75,27.67,27.69,200000.0,27.74,27.75,27.67,27.69,200000.0
2010-10-21 12:40:00,27.68,27.72,27.63,27.71,157400.0,27.68,27.72,27.63,27.71,157400.0
2010-10-21 12:50:00,27.71,27.73,27.62,27.64,171000.0,27.71,27.73,27.62,27.64,171000.0
2010-10-21 13:00:00,27.64,27.76,27.64,27.75,173700.0,27.64,27.76,27.64,27.75,173700.0
2010-10-21 13:10:00,27.75,27.78,27.74,27.75,106100.0,27.75,27.78,27.74,27.75,106100.0
2010-10-21 13:20:00,27.76,27.77,27.72,27.75,83100.0,27.76,27.77,27.72,27.75,83100.0
2010-10-21 13:30:00,27.75,27.75,27.66,27.7,156600.0,27.75,27.75,27.66,27.7,156600.0
2010-10-21 13:40:00,27.7,27.71,27.56,27.57,190000.0,27.7,27.71,27.56,27.57,190000.0
2010-10-21 13:50:00,27.56,27.57,27.28,27.31,630200.0,27.56,27.57,27.28,27.31,630200.0
2010-10-21 14:00:00,27.31,27.42,27.26,27.4,230600.0,27.31,27.42,27.26,27.4,230600.0
2010-10-21 14:10:00,27.39,27.41,27.35,27.41,189800.0,27.39,27.41,27.35,27.41,189800.0
2010-10-21 14:20:00,27.41,27.48,27.38,27.43,166900.0,27.41,27.48,27.38,27.43,166900.0
2010-10-21 14:30:00,27.43,27.47,27.42,27.46,101900.0,27.43,27.47,27.42,27.46,101900.0
2010-10-21 14:40:00,27.45,27.53,27.45,27.48,139100.0,27.45,27.53,27.45,27.48,139100.0
2010-10-21 14:50:00,27.48,27.53,27.47,27.51,113400.0,27.48,27.53,27.47,27.51,113400.0
2010-10-21 15:00:00,27.51,27.59,27.51,27.54,190300.0,27.51,27.59,27.51,27.54,190300.0
2010-10-21 15:10:00,27.55,27.63,27.52,27.6,243800.0,27.55,27.63,27.52,27.6,243800.0
2010-10-21 15:20:00,27.6,27.7,27.6,27.68,182200.0,27.6,27.7,27.6,27.68,182200.0
2010-10-21 15:30:00,27.68,27.75,27.67,27.75,204200.0,27.68,27.75,27.67,27.75,204200.0
2010-10-21 15:40:00,27.75,27.77,27.64,27.68,283200.0,27.75,27.77,27.64,27.68,283200.0
2010-10-21 15:50:00,27.68,27.73,27.64,27.7,451600.0,27.68,27.73,27.64,27.7,451600.0
2010-10-22 09:30:00,27.74,27.97,27.58,27.93,280100.0,27.74,27.97,27.58,27.93,280100.0
2010-10-22 09:40:00,27.93,28.03,27.87,28.02,201600.0,27.93,28.03,27.87,28.02,201600.0
2010-10-22 09:50:00,28.02,28.1,27.94,27.97,274400.0,28.02,28.1,27.94,27.97,274400.0
2010-10-22 10:00:00,27.98,28.06,27.93,27.99,277600.0,27.98,28.06,27.93,27.99,277600.0
2010-10-22 10:10:00,27.99,28.0,27.95,28.0,155400.0,27.99,28.0,27.95,28.0,155400.0
2010-10-22 10:20:00,28.0,28.05,27.97,27.99,147700.0,28.0,28.05,27.97,27.99,147700.0
2010-10-22 10:30:00,28.0,28.06,27.98,27.98,200400.0,28.0,28.06,27.98,27.98,200400.0
2010-10-22 10:40:00,27.97,28.0,27.96,27.98,88300.0,27.97,28.0,27.96,27.98,88300.0
2010-10-22 10:50:00,27.99,28.0,27.98,27.98,55900.0,27.99,28.0,27.98,27.98,55900.0
2010-10-22 11:00:00,27.98,28.0,27.95,27.98,112100.0,27.98,28.0,27.95,27.98,112100.0
2010-10-22 11:10:00,27.98,27.99,27.95,27.98,89600.0,27.98,27.99,27.95,27.98,89600.0
2010-10-22 11:20:00,27.98,27.99,27.9,27.96,100800.0,27.98,27.99,27.9,27.96,100800.0
2010-10-22 11:30:00,27.97,28.0,27.97,28.0,66000.0,27.97,28.0,27.97,28.0,66000.0
2010-10-22 11:40:00,28.0,28.06,27.99,28.05,112600.0,28.0,28.06,27.99,28.05,112600.0
2010-10-22 11:50:00,28.05,28.11,28.01,28.07,247700.0,28.05,28.11,28.01,28.07,247700.0
2010-10-22 12:00:00,28.06,28.15,28.05,28.1,170100.0,28.06,28.15,28.05,28.1,170100.0
2010-10-22 12:10:00,28.11,28.11,28.07,28.09,121500.0,28.11,28.11,28.07,28.09,121500.0
2010-10-22 12:20:00,28.09,28.2,28.09,28.19,140300.0,28.09,28.2,28.09,28.19,140300.0
2010-10-22 12:30:00,28.19,28.25,28.17,28.2,375900.0,28.19,28.25,28.17,28.2,375900.0
2010-10-22 12:40:00,28.2,28.23,28.15,28.2,272300.0,28.2,28.23,28.15,28.2,272300.0
2010-10-22 12:50:00,28.2,28.21,28.15,28.15,121600.0,28.2,28.21,28.15,28.15,121600.0
2010-10-22 13:00:00,28.16,28.16,28.11,28.12,96000.0,28.16,28.16,28.11,28.12,96000.0
2010-10-22 13:10:00,28.12,28.14,28.12,28.13,95700.0,28.12,28.14,28.12,28.13,95700.0
2010-10-22 13:20:00,28.13,28.14,28.12,28.13,77400.0,28.13,28.14,28.12,28.13,77400.0
2010-10-22 13:30:00,28.14,28.14,28.1,28.1,60500.0,28.14,28.14,28.1,28.1,60500.0
2010-10-22 13:40:00,28.1,28.11,28.1,28.11,72100.0,28.1,28.11,28.1,28.11,72100.0
2010-10-22 13:50:00,28.1,28.11,28.1,28.1,114700.0,28.1,28.11,28.1,28.1,114700.0
2010-10-22 14:00:00,28.1,28.11,28.1,28.11,98000.0,28.1,28.11,28.1,28.11,98000.0
2010-10-22 14:10:00,28.1,28.13,28.1,28.12,83500.0,28.1,28.13,28.1,28.12,83500.0
2010-10-22 14:20:00,28.13,28.15,28.11,28.15,112800.0,28.13,28.15,28.11,28.15,112800.0
2010-10-22 14:30:00,28.15,28.15,28.11,28.11,83300.0,28.15,28.15,28.11,28.11,83300.0
2010-10-22 14:40:00,28.11,28.12,28.1,28.11,211300.0,28.11,28.12,28.1,28.11,211300.0
2010-10-22 14:50:00,28.11,28.15,28.1,28.11,252000.0,28.11,28.15,28.1,28.11,252000.0
2010-10-22 15:00:00,28.11,28.19,28.11,28.15,158200.0,28.11,28.19,28.11,28.15,158200.0
2010-10-22 15:10:00,28.15,28.19,28.15,28.16,165100.0,28.15,28.19,28.15,28.16,165100.0
2010-10-22 15:20:00,28.16,28.2,28.16,28.2,124400.0,28.16,28.2,28.16,28.2,124400.0
2010-10-22 15:30:00,28.19,28.2,28.18,28.18,173800.0,28.19,28.2,28.18,28.18,173800.0
2010-10-22 15:40:00,28.19,28.19,28.12,28.14,240600.0,28.19,28.19,28.12,28.14,240600.0
2010-10-22 15:50:00,28.14,28.25,28.13,28.25,802400.0,28.14,28.25,28.13,28.25,802400.0
2010-10-25 09:30:00,28.19,28.4,28.08,28.29,667900.0,28.19,28.4,28.08,28.29,667900.0
2010-10-25 09:40:00,28.3,28.35,28.25,28.3,386000.0,28.3,28.35,28.25,28.3,386000.0
2010-10-25 09:50:00,28.29,28.32,28.07,28.1,395000.0,28.29,28.32,28.07,28.1,395000.0
2010-10-25 10:00:00,28.09,28.13,28.02,28.03,1010200.0,28.09,28.13,28.02,28.03,1010200.0
2010-10-25 10:10:00,28.02,28.1,28.02,28.04,1313900.0,28.02,28.1,28.02,28.04,1313900.0
2010-10-25 10:20:00,28.03,28.08,27.98,28.0,1222900.0,28.03,28.08,27.98,28.0,1222900.0
2010-10-25 10:30:00,28.0,28.01,27.87,27.89,1048800.0,28.0,28.01,27.87,27.89,1048800.0
2010-10-25 10:40:00,27.89,27.94,27.85,27.92,502900.0,27.89,27.94,27.85,27.92,502900.0
2010-10-25 10:50:00,27.92,27.96,27.88,27.91,320900.0,27.92,27.96,27.88,27.91,320900.0
2010-10-25 11:00:00,27.92,28.0,27.9,27.99,216600.0,27.92,28.0,27.9,27.99,216600.0
2010-10-25 11:10:00,27.98,28.04,27.95,28.04,310200.0,27.98,28.04,27.95,28.04,310200.0
2010-10-25 11:20:00,28.04,28.07,27.97,28.0,146900.0,28.04,28.07,27.97,28.0,146900.0
2010-10-25 11:30:00,28.0,28.02,27.96,28.0,256700.0,28.0,28.02,27.96,28.0,256700.0
2010-10-25 11:40:00,28.0,28.0,27.99,28.0,140100.0,28.0,28.0,27.99,28.0,140100.0
2010-10-25 11:50:00,27.99,28.0,27.97,28.0,103300.0,27.99,28.0,27.97,28.0,103300.0
2010-10-25 12:00:00,28.0,28.0,27.94,27.97,128600.0,28.0,28.0,27.94,27.97,128600.0
2010-10-25 12:10:00,27.98,28.0,27.97,27.99,66800.0,27.98,28.0,27.97,27.99,66800.0
2010-10-25 12:20:00,27.98,28.0,27.97,28.0,169200.0,27.98,28.0,27.97,28.0,169200.0
2010-10-25 12:30:00,28.0,28.0,27.96,28.0,64600.0,28.0,28.0,27.96,28.0,64600.0
2010-10-25 12:40:00,27.99,28.13,27.99,28.08,342600.0,27.99,28.13,27.99,28.08,342600.0
2010-10-25 12:50:00,28.09,28.11,28.04,28.04,92800.0,28.09,28.11,28.04,28.04,92800.0
2010-10-25 13:00:00,28.05,28.09,28.02,28.06,105400.0,28.05,28.09,28.02,28.06,105400.0
2010-10-25 13:10:00,28.06,28.09,28.03,28.06,209000.0,28.06,28.09,28.03,28.06,209000.0
2010-10-25 13:20:00,28.06,28.1,28.06,28.09,130800.0,28.06,28.1,28.06,28.09,130800.0
2010-10-25 13:30:00,28.1,28.13,28.08,28.1,188000.0,28.1,28.13,28.08,28.1,188000.0
2010-10-25 13:40:00,28.1,28.19,28.1,28.15,255400.0,28.1,28.19,28.1,28.15,255400.0
2010-10-25 13:50:00,28.14,28.16,28.1,28.15,124500.0,28.14,28.16,28.1,28.15,124500.0
2010-10-25 14:00:00,28.15,28.17,28.12,28.16,118700.0,28.15,28.17,28.12,28.16,118700.0
2010-10-25 14:10:00,28.15,28.16,28.11,28.11,71900.0,28.15,28.16,28.11,28.11,71900.0
2010-10-25 14:20:00,28.11,28.17,28.11,28.16,200200.0,28.11,28.17,28.11,28.16,200200.0
2010-10-25 14:30:00,28.15,28.18,28.09,28.15,149800.0,28.15,28.18,28.09,28.15,149800.0
2010-10-25 14:40:00,28.16,28.16,28.09,28.12,134300.0,28.16,28.16,28.09,28.12,134300.0
2010-10-25 14:50:00,28.12,28.16,28.12,28.13,185300.0,28.12,28.16,28.12,28.13,185300.0
2010-10-25 15:00:00,28.13,28.15,28.11,28.13,379800.0,28.13,28.15,28.11,28.13,379800.0
2010-10-25 15:10:00,28.13,28.19,28.11,28.15,149700.0,28.13,28.19,28.11,28.15,149700.0
2010-10-25 15:20:00,28.15,28.21,28.13,28.14,301400.0,28.15,28.21,28.13,28.14,301400.0
2010-10-25 15:30:00,28.14,28.18,28.07,28.07,241000.0,28.14,28.18,28.07,28.07,241000.0
2010-10-25 15:40:00,28.07,28.17,28.03,28.09,581300.0,28.07,28.17,28.03,28.09,581300.0
2010-10-25 15:50:00,28.1,28.21,28.07,28.2,948600.0,28.1,28.21,28.07,28.2,948600.0
2010-10-26 09:30:00,28.07,28.08,27.95,27.99,234700.0,28.07,28.08,27.95,27.99,234700.0
2010-10-26 09:40:00,27.99,28.07,27.96,28.03,325800.0,27.99,28.07,27.96,28.03,325800.0
2010-10-26 09:50:00,28.02,28.04,27.99,28.0,249200.0,28.02,28.04,27.99,28.0,249200.0
2010-10-26 10:00:00,28.0,28.06,28.0,28.04,207000.0,28.0,28.06,28.0,28.04,207000.0
2010-10-26 10:10:00,28.04,28.54,28.01,28.51,1251400.0,28.04,28.54,28.01,28.51,1251400.0
2010-10-26 10:20:00,28.52,28.77,28.18,28.24,2083100.0,28.52,28.77,28.18,28.24,2083100.0
2010-10-26 10:30:00,28.23,28.29,28.15,28.2,474300.0,28.23,28.29,28.15,28.2,474300.0
2010-10-26 10:40:00,28.19,28.25,28.08,28.16,265200.0,28.19,28.25,28.08,28.16,265200.0
2010-10-26 10:50:00,28.16,28.17,28.01,28.09,335100.0,28.16,28.17,28.01,28.09,335100.0
2010-10-26 11:00:00,28.1,28.2,28.06,28.06,178000.0,28.1,28.2,28.06,28.06,178000.0
2010-10-26 11:10:00,28.06,28.17,28.06,28.12,142200.0,28.06,28.17,28.06,28.12,142200.0
2010-10-26 11:20:00,28.12,28.17,28.12,28.16,134400.0,28.12,28.17,28.12,28.16,134400.0
2010-10-26 11:30:00,28.16,28.19,28.15,28.16,133800.0,28.16,28.19,28.15,28.16,133800.0
2010-10-26 11:40:00,28.17,28.22,28.16,28.19,191700.0,28.17,28.22,28.16,28.19,191700.0
2010-10-26 11:50:00,28.18,28.24,28.18,28.24,114800.0,28.18,28.24,28.18,28.24,114800.0
2010-10-26 12:00:00,28.24,28.3,28.2,28.24,145000.0,28.24,28.3,28.2,28.24,145000.0
2010-10-26 12:10:00,28.25,28.3,28.23,28.24,178600.0,28.25,28.3,28.23,28.24,178600.0
2010-10-26 12:20:00,28.25,28.35,28.24,28.25,196400.0,28.25,28.35,28.24,28.25,196400.0
2010-10-26 12:30:00,28.25,28.3,28.21,28.26,201100.0,28.25,28.3,28.21,28.26,201100.0
2010-10-26 12:40:00,28.27,28.28,28.2,28.22,136600.0,28.27,28.28,28.2,28.22,136600.0
2010-10-26 12:50:00,28.23,28.27,28.22,28.25,100800.0,28.23,28.27,28.22,28.25,100800.0
2010-10-26 13:00:00,28.26,28.3,28.26,28.3,132400.0,28.26,28.3,28.26,28.3,132400.0
2010-10-26 13:10:00,28.3,28.3,28.26,28.28,180600.0,28.3,28.3,28.26,28.28,180600.0
2010-10-26 13:20:00,28.29,28.3,28.21,28.25,231600.0,28.29,28.3,28.21,28.25,231600.0
2010-10-26 13:30:00,28.25,28.26,28.2,28.23,207800.0,28.25,28.26,28.2,28.23,207800.0
2010-10-26 13:40:00,28.23,28.29,28.22,28.23,474500.0,28.23,28.29,28.22,28.23,474500.0
2010-10-26 13:50:00,28.24,28.24,28.15,28.2,200200.0,28.24,28.24,28.15,28.2,200200.0
2010-10-26 14:00:00,28.19,28.22,28.13,28.13,164800.0,28.19,28.22,28.13,28.13,164800.0
2010-10-26 14:10:00,28.13,28.15,28.1,28.11,206200.0,28.13,28.15,28.1,28.11,206200.0
2010-10-26 14:20:00,28.12,28.24,28.12,28.22,204300.0,28.12,28.24,28.12,28.22,204300.0
2010-10-26 14:30:00,28.22,28.26,28.17,28.26,172600.0,28.22,28.26,28.17,28.26,172600.0
2010-10-26 14:40:00,28.26,28.26,28.16,28.2,156200.0,28.26,28.26,28.16,28.2,156200.0
2010-10-26 14:50:00,28.2,28.23,28.14,28.14,94600.0,28.2,28.23,28.14,28.14,94600.0
2010-10-26 15:00:00,28.15,28.2,28.12,28.19,408400.0,28.15,28.2,28.12,28.19,408400.0
2010-10-26 15:10:00,28.19,28.2,28.16,28.2,138700.0,28.19,28.2,28.16,28.2,138700.0
2010-10-26 15:20:00,28.2,28.2,28.11,28.12,217900.0,28.2,28.2,28.11,28.12,217900.0
2010-10-26 15:30:00,28.13,28.13,28.06,28.08,368900.0,28.13,28.13,28.06,28.08,368900.0
2010-10-26 15:40:00,28.08,28.09,28.03,28.04,382500.0,28.08,28.09,28.03,28.04,382500.0
2010-10-26 15:50:00,28.04,28.14,28.04,28.14,788100.0,28.04,28.14,28.04,28.14,788100.0
2010-10-27 09:30:00,27.93,28.13,27.8,28.01,725000.0,27.93,28.13,27.8,28.01,725000.0
2010-10-27 09:40:00,28.01,28.06,27.96,28.04,372300.0,28.01,28.06,27.96,28.04,372300.0
2010-10-27 09:50:00,28.04,28.14,27.97,27.99,255000.0,28.04,28.14,27.97,27.99,255000.0
2010-10-27 10:00:00,28.0,28.06,27.98,28.03,276200.0,28.0,28.06,27.98,28.03,276200.0
2010-10-27 10:10:00,28.04,28.23,28.04,28.09,332800.0,28.04,28.23,28.04,28.09,332800.0
2010-10-27 10:20:00,28.08,28.09,27.98,28.04,191400.0,28.08,28.09,27.98,28.04,191400.0
2010-10-27 10:30:00,28.04,28.05,27.99,28.05,192600.0,28.04,28.05,27.99,28.05,192600.0
2010-10-27 10:40:00,28.04,28.22,28.04,28.18,292300.0,28.04,28.22,28.04,28.18,292300.0
2010-10-27 10:50:00,28.18,28.22,28.14,28.17,156000.0,28.18,28.22,28.14,28.17,156000.0
2010-10-27 11:00:00,28.17,28.18,28.04,28.06,344200.0,28.17,28.18,28.04,28.06,344200.0
2010-10-27 11:10:00,28.06,28.06,28.0,28.05,164000.0,28.06,28.06,28.0,28.05,164000.0
2010-10-27 11:20:00,28.04,28.08,28.01,28.03,299400.0,28.04,28.08,28.01,28.03,299400.0
2010-10-27 11:30:00,28.03,28.1,28.02,28.04,291800.0,28.03,28.1,28.02,28.04,291800.0
2010-10-27 11:40:00,28.04,28.09,28.01,28.05,267900.0,28.04,28.09,28.01,28.05,267900.0
2010-10-27 11:50:00,28.05,28.09,28.04,28.09,90200.0,28.05,28.09,28.04,28.09,90200.0
2010-10-27 12:00:00,28.09,28.09,28.03,28.03,67200.0,28.09,28.09,28.03,28.03,67200.0
2010-10-27 12:10:00,28.04,28.05,28.0,28.03,199600.0,28.04,28.05,28.0,28.03,199600.0
2010-10-27 12:20:00,28.02,28.05,27.99,28.02,279000.0,28.02,28.05,27.99,28.02,279000.0
2010-10-27 12:30:00,28.03,28.07,28.01,28.02,170300.0,28.03,28.07,28.01,28.02,170300.0
2010-10-27 12:40:00,28.03,28.03,27.98,27.98,171500.0,28.03,28.03,27.98,27.98,171500.0
2010-10-27 12:50:00,27.98,28.0,27.95,28.0,186800.0,27.98,28.0,27.95,28.0,186800.0
2010-10-27 13:00:00,27.99,28.01,27.99,28.01,88600.0,27.99,28.01,27.99,28.01,88600.0
2010-10-27 13:10:00,28.01,28.01,27.99,27.99,183600.0,28.01,28.01,27.99,27.99,183600.0
2010-10-27 13:20:00,28.0,28.01,27.99,28.0,96300.0,28.0,28.01,27.99,28.0,96300.0
2010-10-27 13:30:00,28.01,28.01,27.99,28.0,144800.0,28.01,28.01,27.99,28.0,144800.0
2010-10-27 13:40:00,28.0,28.06,28.0,28.05,180600.0,28.0,28.06,28.0,28.05,180600.0
2010-10-27 13:50:00,28.05,28.15,28.02,28.08,378700.0,28.05,28.15,28.02,28.08,378700.0
2010-10-27 14:00:00,28.08,28.1,28.06,28.07,308300.0,28.08,28.1,28.06,28.07,308300.0
2010-10-27 14:10:00,28.08,28.11,28.05,28.07,133900.0,28.08,28.11,28.05,28.07,133900.0
2010-10-27 14:20:00,28.07,28.1,28.05,28.06,227800.0,28.07,28.1,28.05,28.06,227800.0
2010-10-27 14:30:00,28.06,28.1,28.04,28.09,509900.0,28.06,28.1,28.04,28.09,509900.0
2010-10-27 14:40:00,28.08,28.12,28.07,28.12,408800.0,28.08,28.12,28.07,28.12,408800.0
2010-10-27 14:50:00,28.12,28.13,28.04,28.05,217000.0,28.12,28.13,28.04,28.05,217000.0
2010-10-27 15:00:00,28.06,28.11,28.0,28.06,338700.0,28.06,28.11,28.0,28.06,338700.0
2010-10-27 15:10:00,28.06,28.07,28.01,28.06,157100.0,28.06,28.07,28.01,28.06,157100.0
2010-10-27 15:20:00,28.06,28.13,28.05,28.07,430900.0,28.06,28.13,28.05,28.07,430900.0
2010-10-27 15:30:00,28.07,28.17,28.07,28.14,385200.0,28.07,28.17,28.07,28.14,385200.0
2010-10-27 15:40:00,28.14,28.16,28.08,28.12,370100.0,28.14,28.16,28.08,28.12,370100.0
2010-10-27 15:50:00,28.11,28.18,28.11,28.17,537600.0,28.11,28.18,28.11,28.17,537600.0
2010-10-28 09:30:00,28.28,28.3,27.97,28.0,437700.0,28.28,28.3,27.97,28.0,437700.0
2010-10-28 09:40:00,28.0,28.02,27.95,28.0,373800.0,28.0,28.02,27.95,28.0,373800.0
2010-10-28 09:50:00,28.0,28.04,27.99,28.0,257700.0,28.0,28.04,27.99,28.0,257700.0
2010-10-28 10:00:00,28.0,28.08,27.99,28.04,106700.0,28.0,28.08,27.99,28.04,106700.0
2010-10-28 10:10:00,28.04,28.07,27.97,27.99,179200.0,28.04,28.07,27.97,27.99,179200.0
2010-10-28 10:20:00,27.99,28.0,27.97,27.99,313400.0,27.99,28.0,27.97,27.99,313400.0
2010-10-28 10:30:00,27.98,28.06,27.98,28.02,119700.0,27.98,28.06,27.98,28.02,119700.0
2010-10-28 10:40:00,28.02,28.03,27.99,28.01,247600.0,28.02,28.03,27.99,28.01,247600.0
2010-10-28 10:50:00,28.0,28.02,27.99,27.99,183100.0,28.0,28.02,27.99,27.99,183100.0
2010-10-28 11:00:00,27.99,28.01,27.98,28.0,213500.0,27.99,28.01,27.98,28.0,213500.0
2010-10-28 11:10:00,28.0,28.02,27.99,28.0,390300.0,28.0,28.02,27.99,28.0,390300.0
2010-10-28 11:20:00,28.0,28.06,27.99,28.0,302900.0,28.0,28.06,27.99,28.0,302900.0
2010-10-28 11:30:00,28.0,28.01,27.99,28.0,309100.0,28.0,28.01,27.99,28.0,309100.0
2010-10-28 11:40:00,28.0,28.06,27.99,28.0,145300.0,28.0,28.06,27.99,28.0,145300.0
2010-10-28 11:50:00,28.0,28.01,27.99,27.99,233600.0,28.0,28.01,27.99,27.99,233600.0
2010-10-28 12:00:00,27.99,28.0,27.96,27.99,327000.0,27.99,28.0,27.96,27.99,327000.0
2010-10-28 12:10:00,27.99,28.03,27.99,28.0,365700.0,27.99,28.03,27.99,28.0,365700.0
2010-10-28 12:20:00,28.0,28.01,27.97,27.98,277300.0,28.0,28.01,27.97,27.98,277300.0
2010-10-28 12:30:00,27.98,27.99,27.97,27.98,87600.0,27.98,27.99,27.97,27.98,87600.0
2010-10-28 12:40:00,27.99,28.07,27.98,28.03,423700.0,27.99,28.07,27.98,28.03,423700.0
2010-10-28 12:50:00,28.03,28.07,28.0,28.0,252900.0,28.03,28.07,28.0,28.0,252900.0
2010-10-28 13:00:00,28.0,28.08,28.0,28.07,147600.0,28.0,28.08,28.0,28.07,147600.0
2010-10-28 13:10:00,28.06,28.13,28.05,28.09,224600.0,28.06,28.13,28.05,28.09,224600.0
2010-10-28 13:20:00,28.09,28.11,28.01,28.02,162600.0,28.09,28.11,28.01,28.02,162600.0
2010-10-28 13:30:00,28.03,28.06,28.01,28.02,85500.0,28.03,28.06,28.01,28.02,85500.0
2010-10-28 13:40:00,28.03,28.03,27.99,28.01,191800.0,28.03,28.03,27.99,28.01,191800.0
2010-10-28 13:50:00,28.01,28.08,28.01,28.04,84800.0,28.01,28.08,28.01,28.04,84800.0
2010-10-28 14:00:00,28.04,28.09,28.02,28.08,80000.0,28.04,28.09,28.02,28.08,80000.0
2010-10-28 14:10:00,28.07,28.08,28.03,28.03,36900.0,28.07,28.08,28.03,28.03,36900.0
2010-10-28 14:20:00,28.03,28.08,28.02,28.08,293900.0,28.03,28.08,28.02,28.08,293900.0
2010-10-28 14:30:00,28.08,28.11,28.07,28.1,90300.0,28.08,28.11,28.07,28.1,90300.0
2010-10-28 14:40:00,28.11,28.15,28.07,28.09,288600.0,28.11,28.15,28.07,28.09,288600.0
2010-10-28 14:50:00,28.1,28.11,28.06,28.07,109900.0,28.1,28.11,28.06,28.07,109900.0
2010-10-28 15:00:00,28.07,28.12,28.06,28.1,210900.0,28.07,28.12,28.06,28.1,210900.0
2010-10-28 15:10:00,28.1,28.11,28.05,28.09,220900.0,28.1,28.11,28.05,28.09,220900.0
2010-10-28 15:20:00,28.08,28.11,28.06,28.09,296800.0,28.08,28.11,28.06,28.09,296800.0
2010-10-28 15:30:00,28.1,28.14,28.08,28.12,231500.0,28.1,28.14,28.08,28.12,231500.0
2010-10-28 15:40:00,28.12,28.23,28.11,28.21,716800.0,28.12,28.23,28.11,28.21,716800.0
2010-10-28 15:50:00,28.21,28.21,28.1,28.1,495800.0,28.21,28.21,28.1,28.1,495800.0
2010-10-29 09:30:00,28.16,28.19,28.03,28.07,187000.0,28.16,28.19,28.03,28.07,187000.0
2010-10-29 09:40:00,28.08,28.12,28.04,28.08,147200.0,28.08,28.12,28.04,28.08,147200.0
2010-10-29 09:50:00,28.08,28.09,28.03,28.04,132200.0,28.08,28.09,28.03,28.04,132200.0
2010-10-29 10:00:00,28.05,28.1,28.03,28.07,109300.0,28.05,28.1,28.03,28.07,109300.0
2010-10-29 10:10:00,28.08,28.1,28.06,28.09,106100.0,28.08,28.1,28.06,28.09,106100.0
2010-10-29 10:20:00,28.09,28.11,28.06,28.07,117600.0,28.09,28.11,28.06,28.07,117600.0
2010-10-29 10:30:00,28.06,28.1,28.05,28.08,86500.0,28.06,28.1,28.05,28.08,86500.0
2010-10-29 10:40:00,28.08,28.09,28.05,28.07,75500.0,28.08,28.09,28.05,28.07,75500.0
2010-10-29 10:50:00,28.06,28.11,28.06,28.08,173500.0,28.06,28.11,28.06,28.08,173500.0
2010-10-29 11:00:00,28.08,28.09,28.05,28.09,111600.0,28.08,28.09,28.05,28.09,111600.0
2010-10-29 11:10:00,28.09,28.13,28.07,28.13,127700.0,28.09,28.13,28.07,28.13,127700.0
2010-10-29 11:20:00,28.13,28.36,28.11,28.23,832900.0,28.13,28.36,28.11,28.23,832900.0
2010-10-29 11:30:00,28.23,28.28,28.15,28.21,339500.0,28.23,28.28,28.15,28.21,339500.0
2010-10-29 11:40:00,28.21,28.21,28.1,28.13,223400.0,28.21,28.21,28.1,28.13,223400.0
2010-10-29 11:50:00,28.14,28.2,28.11,28.17,59500.0,28.14,28.2,28.11,28.17,59500.0
2010-10-29 12:00:00,28.17,28.2,28.15,28.15,44700.0,28.17,28.2,28.15,28.15,44700.0
2010-10-29 12:10:00,28.16,28.2,28.15,28.19,92700.0,28.16,28.2,28.15,28.19,92700.0
2010-10-29 12:20:00,28.18,28.19,28.17,28.18,58500.0,28.18,28.19,28.17,28.18,58500.0
2010-10-29 12:30:00,28.19,28.23,28.18,28.23,133700.0,28.19,28.23,28.18,28.23,133700.0
2010-10-29 12:40:00,28.22,28.29,28.21,28.28,152000.0,28.22,28.29,28.21,28.28,152000.0
2010-10-29 12:50:00,28.28,28.34,28.27,28.33,159200.0,28.28,28.34,28.27,28.33,159200.0
2010-10-29 13:00:00,28.33,28.33,28.26,28.28,146900.0,28.33,28.33,28.26,28.28,146900.0
2010-10-29 13:10:00,28.28,28.3,28.24,28.3,56100.0,28.28,28.3,28.24,28.3,56100.0
2010-10-29 13:20:00,28.3,28.3,28.27,28.27,34800.0,28.3,28.3,28.27,28.27,34800.0
2010-10-29 13:30:00,28.27,28.28,28.26,28.26,20200.0,28.27,28.28,28.26,28.26,20200.0
2010-10-29 13:40:00,28.26,28.3,28.26,28.29,65600.0,28.26,28.3,28.26,28.29,65600.0
2010-10-29 13:50:00,28.3,28.3,28.28,28.3,60000.0,28.3,28.3,28.28,28.3,60000.0
2010-10-29 14:00:00,28.29,28.31,28.28,28.28,94200.0,28.29,28.31,28.28,28.28,94200.0
2010-10-29 14:10:00,28.29,28.3,28.26,28.27,44100.0,28.29,28.3,28.26,28.27,44100.0
2010-10-29 14:20:00,28.27,28.3,28.24,28.25,121600.0,28.27,28.3,28.24,28.25,121600.0
2010-10-29 14:30:00,28.25,28.26,28.19,28.21,178000.0,28.25,28.26,28.19,28.21,178000.0
2010-10-29 14:40:00,28.2,28.22,28.18,28.19,113800.0,28.2,28.22,28.18,28.19,113800.0
2010-10-29 14:50:00,28.18,28.19,28.15,28.16,80400.0,28.18,28.19,28.15,28.16,80400.0
2010-10-29 15:00:00,28.16,28.17,28.14,28.16,128400.0,28.16,28.17,28.14,28.16,128400.0
2010-10-29 15:10:00,28.16,28.2,28.15,28.18,98500.0,28.16,28.2,28.15,28.18,98500.0
2010-10-29 15:20:00,28.19,28.2,28.15,28.2,185900.0,28.19,28.2,28.15,28.2,185900.0
2010-10-29 15:30:00,28.2,28.2,28.19,28.2,76000.0,28.2,28.2,28.19,28.2,76000.0
2010-10-29 15:40:00,28.19,28.22,28.14,28.15,270800.0,28.19,28.22,28.14,28.15,270800.0
2010-10-29 15:50:00,28.14,28.17,28.1,28.15,524400.0,28.14,28.17,28.1,28.15,524400.0
2010-11-01 09:30:00,28.22,28.4,28.21,28.3,240400.0,28.22,28.4,28.21,28.3,240400.0
2010-11-01 09:40:00,28.3,28.37,28.29,28.31,163500.0,28.3,28.37,28.29,28.31,163500.0
2010-11-01 09:50:00,28.31,28.4,28.3,28.36,151700.0,28.31,28.4,28.3,28.36,151700.0
2010-11-01 10:00:00,28.36,28.4,28.34,28.37,173600.0,28.36,28.4,28.34,28.37,173600.0
2010-11-01 10:10:00,28.38,28.44,28.35,28.42,161700.0,28.38,28.44,28.35,28.42,161700.0
2010-11-01 10:20:00,28.43,28.46,28.41,28.44,150100.0,28.43,28.46,28.41,28.44,150100.0
2010-11-01 10:30:00,28.45,28.47,28.42,28.45,123100.0,28.45,28.47,28.42,28.45,123100.0
2010-11-01 10:40:00,28.44,28.48,28.44,28.47,66600.0,28.44,28.48,28.44,28.47,66600.0
2010-11-01 10:50:00,28.48,28.48,28.37,28.39,116700.0,28.48,28.48,28.37,28.39,116700.0
2010-11-01 11:00:00,28.38,28.39,28.25,28.33,287400.0,28.38,28.39,28.25,28.33,287400.0
2010-11-01 11:10:00,28.33,28.35,28.26,28.3,86900.0,28.33,28.35,28.26,28.3,86900.0
2010-11-01 11:20:00,28.31,28.31,28.18,28.24,141200.0,28.31,28.31,28.18,28.24,141200.0
2010-11-01 11:30:00,28.24,28.25,28.17,28.2,101100.0,28.24,28.25,28.17,28.2,101100.0
2010-11-01 11:40:00,28.19,28.25,28.17,28.22,83200.0,28.19,28.25,28.17,28.22,83200.0
2010-11-01 11:50:00,28.21,28.3,28.21,28.29,56900.0,28.21,28.3,28.21,28.29,56900.0
2010-11-01 12:00:00,28.29,28.3,28.24,28.24,64000.0,28.29,28.3,28.24,28.24,64000.0
2010-11-01 12:10:00,28.24,28.25,28.19,28.19,111500.0,28.24,28.25,28.19,28.19,111500.0
2010-11-01 12:20:00,28.19,28.28,28.18,28.26,55200.0,28.19,28.28,28.18,28.26,55200.0
2010-11-01 12:30:00,28.25,28.27,28.23,28.27,35600.0,28.25,28.27,28.23,28.27,35600.0
2010-11-01 12:40:00,28.27,28.28,28.21,28.23,49500.0,28.27,28.28,28.21,28.23,49500.0
2010-11-01 12:50:00,28.22,28.22,28.18,28.2,78100.0,28.22,28.22,28.18,28.2,78100.0
2010-11-01 13:00:00,28.2,28.24,28.13,28.24,154000.0,28.2,28.24,28.13,28.24,154000.0
2010-11-01 13:10:00,28.24,28.3,28.23,28.28,44900.0,28.24,28.3,28.23,28.28,44900.0
2010-11-01 13:20:00,28.27,28.3,28.22,28.3,53900.0,28.27,28.3,28.22,28.3,53900.0
2010-11-01 13:30:00,28.3,28.33,28.26,28.29,59800.0,28.3,28.33,28.26,28.29,59800.0
2010-11-01 13:40:00,28.29,28.31,28.27,28.3,54000.0,28.29,28.31,28.27,28.3,54000.0
2010-11-01 13:50:00,28.3,28.32,28.27,28.28,49600.0,28.3,28.32,28.27,28.28,49600.0
2010-11-01 14:00:00,28.27,28.32,28.27,28.31,88600.0,28.27,28.32,28.27,28.31,88600.0
2010-11-01 14:10:00,28.31,28.31,28.22,28.25,78300.0,28.31,28.31,28.22,28.25,78300.0
2010-11-01 14:20:00,28.25,28.28,28.23,28.24,83100.0,28.25,28.28,28.23,28.24,83100.0
2010-11-01 14:30:00,28.23,28.27,28.19,28.19,188500.0,28.23,28.27,28.19,28.19,188500.0
2010-11-01 14:40:00,28.19,28.2,28.14,28.14,90400.0,28.19,28.2,28.14,28.14,90400.0
2010-11-01 14:50:00,28.14,28.17,28.11,28.17,202400.0,28.14,28.17,28.11,28.17,202400.0
2010-11-01 15:00:00,28.16,28.19,28.06,28.09,191600.0,28.16,28.19,28.06,28.09,191600.0
2010-11-01 15:10:00,28.09,28.1,28.0,28.03,247600.0,28.09,28.1,28.0,28.03,247600.0
2010-11-01 15:20:00,28.04,28.17,28.03,28.15,202900.0,28.04,28.17,28.03,28.15,202900.0
2010-11-01 15:30:00,28.15,28.17,28.11,28.14,108700.0,28.15,28.17,28.11,28.14,108700.0
2010-11-01 15:40:00,28.14,28.17,28.12,28.15,266000.0,28.14,28.17,28.12,28.15,266000.0
2010-11-01 15:50:00,28.15,28.21,28.13,28.21,510400.0,28.15,28.21,28.13,28.21,510400.0
2010-11-02 09:30:00,28.38,28.4,28.23,28.34,296800.0,28.38,28.4,28.23,28.34,296800.0
2010-11-02 09:40:00,28.33,28.5,28.33,28.45,279700.0,28.33,28.5,28.33,28.45,279700.0
2010-11-02 09:50:00,28.45,28.47,28.37,28.41,150600.0,28.45,28.47,28.37,28.41,150600.0
2010-11-02 10:00:00,28.42,28.44,28.32,28.35,129400.0,28.42,28.44,28.32,28.35,129400.0
2010-11-02 10:10:00,28.35,28.35,28.25,28.32,114600.0,28.35,28.35,28.25,28.32,114600.0
2010-11-02 10:20:00,28.33,28.36,28.2,28.22,400000.0,28.33,28.36,28.2,28.22,400000.0
2010-11-02 10:30:00,28.22,28.38,28.22,28.38,311000.0,28.22,28.38,28.22,28.38,311000.0
2010-11-02 10:40:00,28.38,28.58,28.38,28.56,526100.0,28.38,28.58,28.38,28.56,526100.0
2010-11-02 10:50:00,28.56,28.69,28.53,28.61,422400.0,28.56,28.69,28.53,28.61,422400.0
2010-11-02 11:00:00,28.6,28.69,28.55,28.67,118200.0,28.6,28.69,28.55,28.67,118200.0
2010-11-02 11:10:00,28.66,28.66,28.53,28.57,123700.0,28.66,28.66,28.53,28.57,123700.0
2010-11-02 11:20:00,28.58,28.67,28.57,28.6,83700.0,28.58,28.67,28.57,28.6,83700.0
2010-11-02 11:30:00,28.61,28.61,28.51,28.53,117800.0,28.61,28.61,28.51,28.53,117800.0
2010-11-02 11:40:00,28.53,28.55,28.5,28.5,49200.0,28.53,28.55,28.5,28.5,49200.0
2010-11-02 11:50:00,28.5,28.6,28.5,28.59,100500.0,28.5,28.6,28.5,28.59,100500.0
2010-11-02 12:00:00,28.59,28.64,28.55,28.58,87600.0,28.59,28.64,28.55,28.58,87600.0
2010-11-02 12:10:00,28.58,28.58,28.54,28.56,52400.0,28.58,28.58,28.54,28.56,52400.0
2010-11-02 12:20:00,28.55,28.61,28.53,28.55,75300.0,28.55,28.61,28.53,28.55,75300.0
2010-11-02 12:30:00,28.54,28.64,28.54,28.64,89700.0,28.54,28.64,28.54,28.64,89700.0
2010-11-02 12:40:00,28.64,28.66,28.63,28.65,135300.0,28.64,28.66,28.63,28.65,135300.0
2010-11-02 12:50:00,28.65,28.68,28.65,28.67,131700.0,28.65,28.68,28.65,28.67,131700.0
2010-11-02 13:00:00,28.68,28.73,28.67,28.73,103700.0,28.68,28.73,28.67,28.73,103700.0
2010-11-02 13:10:00,28.73,28.75,28.72,28.73,83200.0,28.73,28.75,28.72,28.73,83200.0
2010-11-02 13:20:00,28.74,28.75,28.71,28.73,142300.0,28.74,28.75,28.71,28.73,142300.0
2010-11-02 13:30:00,28.73,28.97,28.72,28.96,612700.0,28.73,28.97,28.72,28.96,612700.0
2010-11-02 13:40:00,28.96,29.15,28.94,29.04,912600.0,28.96,29.15,28.94,29.04,912600.0
2010-11-02 13:50:00,29.04,29.12,29.02,29.08,176700.0,29.04,29.12,29.02,29.08,176700.0
2010-11-02 14:00:00,29.08,29.08,28.93,28.98,300400.0,29.08,29.08,28.93,28.98,300400.0
2010-11-02 14:10:00,28.99,29.01,28.97,28.99,254000.0,28.99,29.01,28.97,28.99,254000.0
2010-11-02 14:20:00,28.98,29.06,28.93,29.05,267500.0,28.98,29.06,28.93,29.05,267500.0
2010-11-02 14:30:00,29.05,29.06,28.95,28.96,293600.0,29.05,29.06,28.95,28.96,293600.0
2010-11-02 14:40:00,28.95,29.02,28.92,29.0,235900.0,28.95,29.02,28.92,29.0,235900.0
2010-11-02 14:50:00,29.0,29.04,28.96,29.01,137300.0,29.0,29.04,28.96,29.01,137300.0
2010-11-02 15:00:00,29.01,29.06,29.01,29.04,207400.0,29.01,29.06,29.01,29.04,207400.0
2010-11-02 15:10:00,29.04,29.04,28.97,29.03,142700.0,29.04,29.04,28.97,29.03,142700.0
2010-11-02 15:20:00,29.02,29.05,28.99,29.02,170900.0,29.02,29.05,28.99,29.02,170900.0
2010-11-02 15:30:00,29.02,29.02,28.98,28.98,324900.0,29.02,29.02,28.98,28.98,324900.0
2010-11-02 15:40:00,28.99,29.02,28.97,29.0,338200.0,28.99,29.02,28.97,29.0,338200.0
2010-11-02 15:50:00,29.01,29.02,28.98,29.01,730900.0,29.01,29.02,28.98,29.01,730900.0
2010-11-03 09:30:00,29.1,29.12,28.75,29.01,266400.0,29.1,29.12,28.75,29.01,266400.0
2010-11-03 09:40:00,29.0,29.06,28.94,29.01,237400.0,29.0,29.06,28.94,29.01,237400.0
2010-11-03 09:50:00,29.0,29.05,28.91,28.92,169600.0,29.0,29.05,28.91,28.92,169600.0
2010-11-03 10:00:00,28.92,28.95,28.85,28.86,149700.0,28.92,28.95,28.85,28.86,149700.0
2010-11-03 10:10:00,28.85,28.94,28.82,28.92,109400.0,28.85,28.94,28.82,28.92,109400.0
2010-11-03 10:20:00,28.92,28.94,28.86,28.89,81200.0,28.92,28.94,28.86,28.89,81200.0
2010-11-03 10:30:00,28.89,28.93,28.82,28.82,143700.0,28.89,28.93,28.82,28.82,143700.0
2010-11-03 10:40:00,28.82,28.83,28.72,28.76,182100.0,28.82,28.83,28.72,28.76,182100.0
2010-11-03 10:50:00,28.75,28.8,28.73,28.76,67000.0,28.75,28.8,28.73,28.76,67000.0
2010-11-03 11:00:00,28.75,28.77,28.68,28.7,155200.0,28.75,28.77,28.68,28.7,155200.0
2010-11-03 11:10:00,28.69,28.7,28.61,28.63,112500.0,28.69,28.7,28.61,28.63,112500.0
2010-11-03 11:20:00,28.63,28.63,28.56,28.59,323000.0,28.63,28.63,28.56,28.59,323000.0
2010-11-03 11:30:00,28.59,28.62,28.56,28.58,183700.0,28.59,28.62,28.56,28.58,183700.0
2010-11-03 11:40:00,28.59,28.66,28.59,28.66,119700.0,28.59,28.66,28.59,28.66,119700.0
2010-11-03 11:50:00,28.66,28.7,28.64,28.66,110800.0,28.66,28.7,28.64,28.66,110800.0
2010-11-03 12:00:00,28.65,28.67,28.6,28.61,149300.0,28.65,28.67,28.6,28.61,149300.0
2010-11-03 12:10:00,28.61,28.67,28.6,28.66,180100.0,28.61,28.67,28.6,28.66,180100.0
2010-11-03 12:20:00,28.66,28.69,28.63,28.67,114800.0,28.66,28.69,28.63,28.67,114800.0
2010-11-03 12:30:00,28.68,28.73,28.65,28.68,96100.0,28.68,28.73,28.65,28.68,96100.0
2010-11-03 12:40:00,28.69,28.7,28.63,28.64,72400.0,28.69,28.7,28.63,28.64,72400.0
2010-11-03 12:50:00,28.64,28.67,28.62,28.63,123400.0,28.64,28.67,28.62,28.63,123400.0
2010-11-03 13:00:00,28.63,28.68,28.62,28.63,153000.0,28.63,28.68,28.62,28.63,153000.0
2010-11-03 13:10:00,28.63,28.63,28.6,28.61,103900.0,28.63,28.63,28.6,28.61,103900.0
2010-11-03 13:20:00,28.61,28.62,28.6,28.61,95700.0,28.61,28.62,28.6,28.61,95700.0
2010-11-03 13:30:00,28.61,28.64,28.6,28.62,49600.0,28.61,28.64,28.6,28.62,49600.0
2010-11-03 13:40:00,28.61,28.63,28.6,28.62,42200.0,28.61,28.63,28.6,28.62,42200.0
2010-11-03 13:50:00,28.62,28.65,28.6,28.62,51700.0,28.62,28.65,28.6,28.62,51700.0
2010-11-03 14:00:00,28.62,28.7,28.61,28.65,91400.0,28.62,28.7,28.61,28.65,91400.0
2010-11-03 14:10:00,28.65,28.8,28.56,28.75,303200.0,28.65,28.8,28.56,28.75,303200.0
2010-11-03 14:20:00,28.75,28.84,28.57,28.61,389200.0,28.75,28.84,28.57,28.61,389200.0
2010-11-03 14:30:00,28.61,28.7,28.52,28.65,270000.0,28.61,28.7,28.52,28.65,270000.0
2010-11-03 14:40:00,28.64,28.8,28.61,28.77,227600.0,28.64,28.8,28.61,28.77,227600.0
2010-11-03 14:50:00,28.79,28.88,28.78,28.83,214700.0,28.79,28.88,28.78,28.83,214700.0
2010-11-03 15:00:00,28.83,28.9,28.82,28.88,140300.0,28.83,28.9,28.82,28.88,140300.0
2010-11-03 15:10:00,28.88,28.93,28.8,28.83,249900.0,28.88,28.93,28.8,28.83,249900.0
2010-11-03 15:20:00,28.84,28.86,28.8,28.83,121400.0,28.84,28.86,28.8,28.83,121400.0
2010-11-03 15:30:00,28.82,28.83,28.75,28.75,122700.0,28.82,28.83,28.75,28.75,122700.0
2010-11-03 15:40:00,28.76,28.8,28.72,28.76,179700.0,28.76,28.8,28.72,28.76,179700.0
2010-11-03 15:50:00,28.76,28.81,28.73,28.8,261700.0,28.76,28.81,28.73,28.8,261700.0
2010-11-04 09:30:00,29.11,29.43,29.07,29.29,351600.0,29.11,29.43,29.07,29.29,351600.0
2010-11-04 09:40:00,29.3,29.32,29.23,29.3,228100.0,29.3,29.32,29.23,29.3,228100.0
2010-11-04 09:50:00,29.3,29.32,29.27,29.28,96500.0,29.3,29.32,29.27,29.28,96500.0
2010-11-04 10:00:00,29.29,29.3,29.1,29.11,174900.0,29.29,29.3,29.1,29.11,174900.0
2010-11-04 10:10:00,29.11,29.21,29.08,29.2,132900.0,29.11,29.21,29.08,29.2,132900.0
2010-11-04 10:20:00,29.2,29.36,29.18,29.35,154900.0,29.2,29.36,29.18,29.35,154900.0
2010-11-04 10:30:00,29.35,29.49,29.33,29.45,288800.0,29.35,29.49,29.33,29.45,288800.0
2010-11-04 10:40:00,29.44,29.45,29.26,29.26,132200.0,29.44,29.45,29.26,29.26,132200.0
2010-11-04 10:50:00,29.26,29.34,29.26,29.29,113600.0,29.26,29.34,29.26,29.29,113600.0
2010-11-04 11:00:00,29.29,29.35,29.28,29.32,61600.0,29.29,29.35,29.28,29.32,61600.0
2010-11-04 11:10:00,29.31,29.35,29.28,29.3,178100.0,29.31,29.35,29.28,29.3,178100.0
2010-11-04 11:20:00,29.3,29.33,29.2,29.2,141600.0,29.3,29.33,29.2,29.2,141600.0
2010-11-04 11:30:00,29.2,29.25,29.19,29.2,99600.0,29.2,29.25,29.19,29.2,99600.0
2010-11-04 11:40:00,29.2,29.27,29.18,29.26,117100.0,29.2,29.27,29.18,29.26,117100.0
2010-11-04 11:50:00,29.27,29.34,29.26,29.32,117400.0,29.27,29.34,29.26,29.32,117400.0
2010-11-04 12:00:00,29.32,29.37,29.28,29.36,130900.0,29.32,29.37,29.28,29.36,130900.0
2010-11-04 12:10:00,29.35,29.37,29.32,29.36,85100.0,29.35,29.37,29.32,29.36,85100.0
2010-11-04 12:20:00,29.37,29.45,29.36,29.4,87600.0,29.37,29.45,29.36,29.4,87600.0
2010-11-04 12:30:00,29.4,29.48,29.4,29.46,102300.0,29.4,29.48,29.4,29.46,102300.0
2010-11-04 12:40:00,29.46,29.47,29.37,29.37,48500.0,29.46,29.47,29.37,29.37,48500.0
2010-11-04 12:50:00,29.38,29.38,29.34,29.37,49600.0,29.38,29.38,29.34,29.37,49600.0
2010-11-04 13:00:00,29.38,29.4,29.33,29.35,111100.0,29.38,29.4,29.33,29.35,111100.0
2010-11-04 13:10:00,29.35,29.37,29.32,29.34,86200.0,29.35,29.37,29.32,29.34,86200.0
2010-11-04 13:20:00,29.33,29.37,29.32,29.36,79100.0,29.33,29.37,29.32,29.36,79100.0
2010-11-04 13:30:00,29.36,29.38,29.27,29.34,143500.0,29.36,29.38,29.27,29.34,143500.0
2010-11-04 13:40:00,29.34,29.37,29.28,29.36,68400.0,29.34,29.37,29.28,29.36,68400.0
2010-11-04 13:50:00,29.36,29.37,29.31,29.32,88600.0,29.36,29.37,29.31,29.32,88600.0
2010-11-04 14:00:00,29.32,29.37,29.32,29.36,84300.0,29.32,29.37,29.32,29.36,84300.0
2010-11-04 14:10:00,29.37,29.39,29.36,29.38,50900.0,29.37,29.39,29.36,29.38,50900.0
2010-11-04 14:20:00,29.38,29.39,29.34,29.36,64100.0,29.38,29.39,29.34,29.36,64100.0
2010-11-04 14:30:00,29.36,29.42,29.36,29.42,53100.0,29.36,29.42,29.36,29.42,53100.0
2010-11-04 14:40:00,29.42,29.43,29.35,29.35,101600.0,29.42,29.43,29.35,29.35,101600.0
2010-11-04 14:50:00,29.35,29.36,29.32,29.34,40200.0,29.35,29.36,29.32,29.34,40200.0
2010-11-04 15:00:00,29.35,29.39,29.33,29.38,101200.0,29.35,29.39,29.33,29.38,101200.0
2010-11-04 15:10:00,29.38,29.43,29.34,29.38,159200.0,29.38,29.43,29.34,29.38,159200.0
2010-11-04 15:20:00,29.37,29.45,29.37,29.45,114200.0,29.37,29.45,29.37,29.45,114200.0
2010-11-04 15:30:00,29.44,29.45,29.4,29.44,202900.0,29.44,29.45,29.4,29.44,202900.0
2010-11-04 15:40:00,29.43,29.44,29.35,29.41,281200.0,29.43,29.44,29.35,29.41,281200.0
2010-11-04 15:50:00,29.41,29.45,29.39,29.45,429100.0,29.41,29.45,29.39,29.45,429100.0
2010-11-05 09:30:00,29.51,29.52,29.29,29.31,261100.0,29.51,29.52,29.29,29.31,261100.0
2010-11-05 09:40:00,29.3,29.31,29.18,29.23,250100.0,29.3,29.31,29.18,29.23,250100.0
2010-11-05 09:50:00,29.23,29.3,29.2,29.27,92300.0,29.23,29.3,29.2,29.27,92300.0
2010-11-05 10:00:00,29.27,29.32,29.22,29.26,122800.0,29.27,29.32,29.22,29.26,122800.0
2010-11-05 10:10:00,29.26,29.26,29.1,29.15,287500.0,29.26,29.26,29.1,29.15,287500.0
2010-11-05 10:20:00,29.14,29.37,29.14,29.37,182700.0,29.14,29.37,29.14,29.37,182700.0
2010-11-05 10:30:00,29.37,29.52,29.31,29.52,273600.0,29.37,29.52,29.31,29.52,273600.0
2010-11-05 10:40:00,29.52,29.58,29.45,29.58,281900.0,29.52,29.58,29.45,29.58,281900.0
2010-11-05 10:50:00,29.59,29.71,29.56,29.69,250500.0,29.59,29.71,29.56,29.69,250500.0
2010-11-05 11:00:00,29.69,29.7,29.54,29.58,185800.0,29.69,29.7,29.54,29.58,185800.0
2010-11-05 11:10:00,29.58,29.59,29.42,29.51,203800.0,29.58,29.59,29.42,29.51,203800.0
2010-11-05 11:20:00,29.5,29.58,29.5,29.54,56400.0,29.5,29.58,29.5,29.54,56400.0
2010-11-05 11:30:00,29.54,29.57,29.49,29.49,65600.0,29.54,29.57,29.49,29.49,65600.0
2010-11-05 11:40:00,29.48,29.5,29.36,29.36,219500.0,29.48,29.5,29.36,29.36,219500.0
2010-11-05 11:50:00,29.37,29.39,29.22,29.23,241000.0,29.37,29.39,29.22,29.23,241000.0
2010-11-05 12:00:00,29.23,29.29,29.07,29.29,394000.0,29.23,29.29,29.07,29.29,394000.0
2010-11-05 12:10:00,29.29,29.33,29.24,29.27,99200.0,29.29,29.33,29.24,29.27,99200.0
2010-11-05 12:20:00,29.26,29.34,29.25,29.33,132900.0,29.26,29.34,29.25,29.33,132900.0
2010-11-05 12:30:00,29.32,29.41,29.31,29.4,147400.0,29.32,29.41,29.31,29.4,147400.0
2010-11-05 12:40:00,29.41,29.41,29.35,29.39,90100.0,29.41,29.41,29.35,29.39,90100.0
2010-11-05 12:50:00,29.4,29.4,29.32,29.39,28200.0,29.4,29.4,29.32,29.39,28200.0
2010-11-05 13:00:00,29.4,29.44,29.39,29.44,89200.0,29.4,29.44,29.39,29.44,89200.0
2010-11-05 13:10:00,29.45,29.51,29.43,29.5,66500.0,29.45,29.51,29.43,29.5,66500.0
2010-11-05 13:20:00,29.5,29.51,29.48,29.49,39000.0,29.5,29.51,29.48,29.49,39000.0
2010-11-05 13:30:00,29.48,29.49,29.42,29.44,27200.0,29.48,29.49,29.42,29.44,27200.0
2010-11-05 13:40:00,29.43,29.44,29.35,29.35,33900.0,29.43,29.44,29.35,29.35,33900.0
2010-11-05 13:50:00,29.36,29.41,29.35,29.41,53800.0,29.36,29.41,29.35,29.41,53800.0
2010-11-05 14:00:00,29.41,29.42,29.36,29.4,25800.0,29.41,29.42,29.36,29.4,25800.0
2010-11-05 14:10:00,29.4,29.4,29.3,29.33,82800.0,29.4,29.4,29.3,29.33,82800.0
2010-11-05 14:20:00,29.33,29.38,29.31,29.34,76900.0,29.33,29.38,29.31,29.34,76900.0
2010-11-05 14:30:00,29.33,29.37,29.32,29.32,36500.0,29.33,29.37,29.32,29.32,36500.0
2010-11-05 14:40:00,29.33,29.36,29.32,29.34,54900.0,29.33,29.36,29.32,29.34,54900.0
2010-11-05 14:50:00,29.34,29.36,29.28,29.3,91800.0,29.34,29.36,29.28,29.3,91800.0
2010-11-05 15:00:00,29.3,29.34,29.28,29.29,106600.0,29.3,29.34,29.28,29.29,106600.0
2010-11-05 15:10:00,29.3,29.3,29.2,29.22,114800.0,29.3,29.3,29.2,29.22,114800.0
2010-11-05 15:20:00,29.22,29.22,29.14,29.15,240100.0,29.22,29.22,29.14,29.15,240100.0
2010-11-05 15:30:00,29.16,29.21,29.13,29.14,269600.0,29.16,29.21,29.13,29.14,269600.0
2010-11-05 15:40:00,29.14,29.16,29.1,29.13,496500.0,29.14,29.16,29.1,29.13,496500.0
2010-11-05 15:50:00,29.14,29.18,29.13,29.15,640700.0,29.14,29.18,29.13,29.15,640700.0
2010-11-08 09:30:00,29.0,29.11,28.95,29.08,359800.0,29.0,29.11,28.95,29.08,359800.0
2010-11-08 09:40:00,29.07,29.09,29.02,29.02,257900.0,29.07,29.09,29.02,29.02,257900.0
2010-11-08 09:50:00,29.02,29.06,28.88,28.98,130300.0,29.02,29.06,28.88,28.98,130300.0
2010-11-08 10:00:00,28.98,29.06,28.92,28.96,130800.0,28.98,29.06,28.92,28.96,130800.0
2010-11-08 10:10:00,28.95,29.05,28.9,29.05,137200.0,28.95,29.05,28.9,29.05,137200.0
2010-11-08 10:20:00,29.05,29.15,29.01,29.02,118100.0,29.05,29.15,29.01,29.02,118100.0
2010-11-08 10:30:00,29.02,29.13,29.02,29.07,71000.0,29.02,29.13,29.02,29.07,71000.0
2010-11-08 10:40:00,29.07,29.23,29.04,29.16,142000.0,29.07,29.23,29.04,29.16,142000.0
2010-11-08 10:50:00,29.16,29.26,29.14,29.18,118400.0,29.16,29.26,29.14,29.18,118400.0
2010-11-08 11:00:00,29.18,29.28,29.13,29.26,242800.0,29.18,29.28,29.13,29.26,242800.0
2010-11-08 11:10:00,29.24,29.26,29.15,29.24,266400.0,29.24,29.26,29.15,29.24,266400.0
2010-11-08 11:20:00,29.24,29.27,29.17,29.24,90500.0,29.24,29.27,29.17,29.24,90500.0
2010-11-08 11:30:00,29.24,29.29,29.24,29.25,37100.0,29.24,29.29,29.24,29.25,37100.0
2010-11-08 11:40:00,29.25,29.27,29.24,29.27,55200.0,29.25,29.27,29.24,29.27,55200.0
2010-11-08 11:50:00,29.27,29.28,29.1,29.17,212100.0,29.27,29.28,29.1,29.17,212100.0
2010-11-08 12:00:00,29.17,29.3,29.17,29.26,69300.0,29.17,29.3,29.17,29.26,69300.0
2010-11-08 12:10:00,29.26,29.33,29.25,29.32,57000.0,29.26,29.33,29.25,29.32,57000.0
2010-11-08 12:20:00,29.31,29.32,29.28,29.28,81900.0,29.31,29.32,29.28,29.28,81900.0
2010-11-08 12:30:00,29.28,29.3,29.27,29.29,66000.0,29.28,29.3,29.27,29.29,66000.0
2010-11-08 12:40:00,29.3,29.3,29.24,29.3,36100.0,29.3,29.3,29.24,29.3,36100.0
2010-11-08 12:50:00,29.29,29.33,29.27,29.3,60400.0,29.29,29.33,29.27,29.3,60400.0
2010-11-08 13:00:00,29.29,29.34,29.28,29.28,33600.0,29.29,29.34,29.28,29.28,33600.0
2010-11-08 13:10:00,29.28,29.34,29.25,29.32,150700.0,29.28,29.34,29.25,29.32,150700.0
2010-11-08 13:20:00,29.32,29.34,29.28,29.34,67900.0,29.32,29.34,29.28,29.34,67900.0
2010-11-08 13:30:00,29.34,29.35,29.26,29.28,78300.0,29.34,29.35,29.26,29.28,78300.0
2010-11-08 13:40:00,29.28,29.28,29.23,29.26,33000.0,29.28,29.28,29.23,29.26,33000.0
2010-11-08 13:50:00,29.27,29.31,29.23,29.28,70400.0,29.27,29.31,29.23,29.28,70400.0
2010-11-08 14:00:00,29.28,29.34,29.28,29.33,45600.0,29.28,29.34,29.28,29.33,45600.0
2010-11-08 14:10:00,29.33,29.34,29.29,29.33,33000.0,29.33,29.34,29.29,29.33,33000.0
2010-11-08 14:20:00,29.33,29.33,29.28,29.29,39600.0,29.33,29.33,29.28,29.29,39600.0
2010-11-08 14:30:00,29.29,29.29,29.22,29.26,64700.0,29.29,29.29,29.22,29.26,64700.0
2010-11-08 14:40:00,29.25,29.26,29.22,29.22,30100.0,29.25,29.26,29.22,29.22,30100.0
2010-11-08 14:50:00,29.22,29.27,29.2,29.23,57800.0,29.22,29.27,29.2,29.23,57800.0
2010-11-08 15:00:00,29.23,29.31,29.22,29.3,257000.0,29.23,29.31,29.22,29.3,257000.0
2010-11-08 15:10:00,29.3,29.32,29.28,29.31,105600.0,29.3,29.32,29.28,29.31,105600.0
2010-11-08 15:20:00,29.3,29.33,29.28,29.29,53000.0,29.3,29.33,29.28,29.29,53000.0
2010-11-08 15:30:00,29.3,29.33,29.24,29.26,135800.0,29.3,29.33,29.24,29.26,135800.0
2010-11-08 15:40:00,29.25,29.31,29.23,29.27,122600.0,29.25,29.31,29.23,29.27,122600.0
2010-11-08 15:50:00,29.27,29.3,29.21,29.3,227400.0,29.27,29.3,29.21,29.3,227400.0
2010-11-09 09:30:00,29.39,29.63,29.34,29.49,284700.0,29.39,29.63,29.34,29.49,284700.0
2010-11-09 09:40:00,29.5,29.62,29.45,29.52,325300.0,29.5,29.62,29.45,29.52,325300.0
2010-11-09 09:50:00,29.52,29.56,29.44,29.5,104400.0,29.52,29.56,29.44,29.5,104400.0
2010-11-09 10:00:00,29.51,29.63,29.47,29.59,175600.0,29.51,29.63,29.47,29.59,175600.0
2010-11-09 10:10:00,29.58,29.71,29.55,29.59,263800.0,29.58,29.71,29.55,29.59,263800.0
2010-11-09 10:20:00,29.58,29.77,29.57,29.74,324500.0,29.58,29.77,29.57,29.74,324500.0
2010-11-09 10:30:00,29.74,29.85,29.7,29.72,279700.0,29.74,29.85,29.7,29.72,279700.0
2010-11-09 10:40:00,29.72,29.77,29.68,29.72,152300.0,29.72,29.77,29.68,29.72,152300.0
2010-11-09 10:50:00,29.73,29.78,29.66,29.7,137900.0,29.73,29.78,29.66,29.7,137900.0
2010-11-09 11:00:00,29.7,29.72,29.61,29.63,221500.0,29.7,29.72,29.61,29.63,221500.0
2010-11-09 11:10:00,29.63,29.63,29.57,29.6,97000.0,29.63,29.63,29.57,29.6,97000.0
2010-11-09 11:20:00,29.59,29.65,29.57,29.6,69200.0,29.59,29.65,29.57,29.6,69200.0
2010-11-09 11:30:00,29.61,29.63,29.56,29.62,85000.0,29.61,29.63,29.56,29.62,85000.0
2010-11-09 11:40:00,29.62,29.71,29.6,29.65,123700.0,29.62,29.71,29.6,29.65,123700.0
2010-11-09 11:50:00,29.65,29.67,29.44,29.45,95100.0,29.65,29.67,29.44,29.45,95100.0
2010-11-09 12:00:00,29.44,29.57,29.4,29.55,224000.0,29.44,29.57,29.4,29.55,224000.0
2010-11-09 12:10:00,29.54,29.7,29.53,29.67,146200.0,29.54,29.7,29.53,29.67,146200.0
2010-11-09 12:20:00,29.68,29.68,29.57,29.64,40800.0,29.68,29.68,29.57,29.64,40800.0
2010-11-09 12:30:00,29.65,29.65,29.54,29.56,48000.0,29.65,29.65,29.54,29.56,48000.0
2010-11-09 12:40:00,29.56,29.6,29.53,29.53,52700.0,29.56,29.6,29.53,29.53,52700.0
2010-11-09 12:50:00,29.53,29.6,29.52,29.59,53800.0,29.53,29.6,29.52,29.59,53800.0
2010-11-09 13:00:00,29.58,29.62,29.58,29.6,26200.0,29.58,29.62,29.58,29.6,26200.0
2010-11-09 13:10:00,29.6,29.64,29.6,29.61,78000.0,29.6,29.64,29.6,29.61,78000.0
2010-11-09 13:20:00,29.61,29.63,29.53,29.55,101600.0,29.61,29.63,29.53,29.55,101600.0
2010-11-09 13:30:00,29.55,29.61,29.49,29.49,110100.0,29.55,29.61,29.49,29.49,110100.0
2010-11-09 13:40:00,29.48,29.53,29.41,29.51,180500.0,29.48,29.53,29.41,29.51,180500.0
2010-11-09 13:50:00,29.52,29.6,29.5,29.55,137200.0,29.52,29.6,29.5,29.55,137200.0
2010-11-09 14:00:00,29.55,29.61,29.52,29.54,129200.0,29.55,29.61,29.52,29.54,129200.0
2010-11-09 14:10:00,29.53,29.64,29.51,29.54,76100.0,29.53,29.64,29.51,29.54,76100.0
2010-11-09 14:20:00,29.54,29.56,29.52,29.52,32300.0,29.54,29.56,29.52,29.52,32300.0
2010-11-09 14:30:00,29.52,29.61,29.52,29.6,139600.0,29.52,29.61,29.52,29.6,139600.0
2010-11-09 14:40:00,29.6,29.62,29.56,29.58,63600.0,29.6,29.62,29.56,29.58,63600.0
2010-11-09 14:50:00,29.58,29.58,29.5,29.52,48400.0,29.58,29.58,29.5,29.52,48400.0
2010-11-09 15:00:00,29.52,29.52,29.44,29.47,85500.0,29.52,29.52,29.44,29.47,85500.0
2010-11-09 15:10:00,29.47,29.5,29.43,29.49,138100.0,29.47,29.5,29.43,29.49,138100.0
2010-11-09 15:20:00,29.49,29.49,29.4,29.42,127000.0,29.49,29.49,29.4,29.42,127000.0
2010-11-09 15:30:00,29.41,29.44,29.36,29.43,338100.0,29.41,29.44,29.36,29.43,338100.0
2010-11-09 15:40:00,29.43,29.45,29.34,29.38,318100.0,29.43,29.45,29.34,29.38,318100.0
2010-11-09 15:50:00,29.38,29.52,29.35,29.49,448000.0,29.38,29.52,29.35,29.49,448000.0
2010-11-10 09:30:00,29.54,29.69,29.35,29.58,226900.0,29.54,29.69,29.35,29.58,226900.0
2010-11-10 09:40:00,29.59,29.75,29.58,29.67,313400.0,29.59,29.75,29.58,29.67,313400.0
2010-11-10 09:50:00,29.66,29.69,29.54,29.6,206300.0,29.66,29.69,29.54,29.6,206300.0
2010-11-10 10:00:00,29.6,29.65,29.45,29.52,254800.0,29.6,29.65,29.45,29.52,254800.0
2010-11-10 10:10:00,29.52,29.6,29.44,29.55,253700.0,29.52,29.6,29.44,29.55,253700.0
2010-11-10 10:20:00,29.54,29.57,29.49,29.54,100900.0,29.54,29.57,29.49,29.54,100900.0
2010-11-10 10:30:00,29.54,29.57,29.43,29.54,189500.0,29.54,29.57,29.43,29.54,189500.0
2010-11-10 10:40:00,29.55,29.55,29.43,29.49,209300.0,29.55,29.55,29.43,29.49,209300.0
2010-11-10 10:50:00,29.5,29.59,29.45,29.57,112800.0,29.5,29.59,29.45,29.57,112800.0
2010-11-10 11:00:00,29.56,29.6,29.5,29.53,71600.0,29.56,29.6,29.5,29.53,71600.0
2010-11-10 11:10:00,29.52,29.6,29.5,29.59,80500.0,29.52,29.6,29.5,29.59,80500.0
2010-11-10 11:20:00,29.6,29.66,29.58,29.66,90400.0,29.6,29.66,29.58,29.66,90400.0
2010-11-10 11:30:00,29.66,29.72,29.66,29.7,110000.0,29.66,29.72,29.66,29.7,110000.0
2010-11-10 11:40:00,29.7,29.7,29.62,29.68,78200.0,29.7,29.7,29.62,29.68,78200.0
2010-11-10 11:50:00,29.68,29.75,29.67,29.71,100700.0,29.68,29.75,29.67,29.71,100700.0
2010-11-10 12:00:00,29.71,29.75,29.7,29.73,63000.0,29.71,29.75,29.7,29.73,63000.0
2010-11-10 12:10:00,29.73,29.74,29.69,29.7,74400.0,29.73,29.74,29.69,29.7,74400.0
2010-11-10 12:20:00,29.7,29.75,29.69,29.75,113800.0,29.7,29.75,29.69,29.75,113800.0
2010-11-10 12:30:00,29.75,29.79,29.74,29.78,104400.0,29.75,29.79,29.74,29.78,104400.0
2010-11-10 12:40:00,29.79,29.79,29.66,29.66,165200.0,29.79,29.79,29.66,29.66,165200.0
2010-11-10 12:50:00,29.66,29.74,29.64,29.69,83200.0,29.66,29.74,29.64,29.69,83200.0
2010-11-10 13:00:00,29.69,29.71,29.59,29.68,89100.0,29.69,29.71,29.59,29.68,89100.0
2010-11-10 13:10:00,29.68,29.75,29.66,29.75,92700.0,29.68,29.75,29.66,29.75,92700.0
2010-11-10 13:20:00,29.74,29.85,29.73,29.8,258700.0,29.74,29.85,29.73,29.8,258700.0
2010-11-10 13:30:00,29.81,29.85,29.8,29.81,107100.0,29.81,29.85,29.8,29.81,107100.0
2010-11-10 13:40:00,29.81,29.83,29.75,29.78,66200.0,29.81,29.83,29.75,29.78,66200.0
2010-11-10 13:50:00,29.78,29.8,29.73,29.75,299900.0,29.78,29.8,29.73,29.75,299900.0
2010-11-10 14:00:00,29.75,29.82,29.74,29.8,128500.0,29.75,29.82,29.74,29.8,128500.0
2010-11-10 14:10:00,29.81,29.84,29.77,29.79,201800.0,29.81,29.84,29.77,29.79,201800.0
2010-11-10 14:20:00,29.8,29.86,29.79,29.85,171800.0,29.8,29.86,29.79,29.85,171800.0
2010-11-10 14:30:00,29.86,29.9,29.82,29.88,239000.0,29.86,29.9,29.82,29.88,239000.0
2010-11-10 14:40:00,29.88,29.9,29.85,29.86,168500.0,29.88,29.9,29.85,29.86,168500.0
2010-11-10 14:50:00,29.86,29.87,29.81,29.84,151500.0,29.86,29.87,29.81,29.84,151500.0
2010-11-10 15:00:00,29.84,29.86,29.75,29.78,81800.0,29.84,29.86,29.75,29.78,81800.0
2010-11-10 15:10:00,29.77,29.82,29.76,29.78,163500.0,29.77,29.82,29.76,29.78,163500.0
2010-11-10 15:20:00,29.79,29.83,29.75,29.77,84400.0,29.79,29.83,29.75,29.77,84400.0
2010-11-10 15:30:00,29.77,29.82,29.75,29.8,177000.0,29.77,29.82,29.75,29.8,177000.0
2010-11-10 15:40:00,29.8,29.81,29.75,29.76,124800.0,29.8,29.81,29.75,29.76,124800.0
2010-11-10 15:50:00,29.77,29.8,29.75,29.79,299400.0,29.77,29.8,29.75,29.79,299400.0
2010-11-11 09:30:00,29.38,29.5,29.21,29.3,636200.0,29.38,29.5,29.21,29.3,636200.0
2010-11-11 09:40:00,29.3,29.38,29.2,29.3,282700.0,29.3,29.38,29.2,29.3,282700.0
2010-11-11 09:50:00,29.3,29.32,29.2,29.25,134400.0,29.3,29.32,29.2,29.25,134400.0
2010-11-11 10:00:00,29.25,29.34,29.2,29.34,173900.0,29.25,29.34,29.2,29.34,173900.0
2010-11-11 10:10:00,29.34,29.37,29.3,29.32,180300.0,29.34,29.37,29.3,29.32,180300.0
2010-11-11 10:20:00,29.32,29.39,29.27,29.37,229200.0,29.32,29.39,29.27,29.37,229200.0
2010-11-11 10:30:00,29.37,29.4,29.33,29.33,176800.0,29.37,29.4,29.33,29.33,176800.0
2010-11-11 10:40:00,29.34,29.36,29.26,29.27,152300.0,29.34,29.36,29.26,29.27,152300.0
2010-11-11 10:50:00,29.27,29.33,29.21,29.31,190400.0,29.27,29.33,29.21,29.31,190400.0
2010-11-11 11:00:00,29.31,29.33,29.2,29.21,96800.0,29.31,29.33,29.2,29.21,96800.0
2010-11-11 11:10:00,29.21,29.29,29.18,29.29,169000.0,29.21,29.29,29.18,29.29,169000.0
2010-11-11 11:20:00,29.29,29.32,29.28,29.3,152700.0,29.29,29.32,29.28,29.3,152700.0
2010-11-11 11:30:00,29.29,29.38,29.28,29.36,114900.0,29.29,29.38,29.28,29.36,114900.0
2010-11-11 11:40:00,29.36,29.42,29.32,29.4,100000.0,29.36,29.42,29.32,29.4,100000.0
2010-11-11 11:50:00,29.39,29.48,29.39,29.4,131500.0,29.39,29.48,29.39,29.4,131500.0
2010-11-11 12:00:00,29.4,29.47,29.38,29.38,180700.0,29.4,29.47,29.38,29.38,180700.0
2010-11-11 12:10:00,29.38,29.54,29.37,29.49,107200.0,29.38,29.54,29.37,29.49,107200.0
2010-11-11 12:20:00,29.49,29.56,29.47,29.52,101900.0,29.49,29.56,29.47,29.52,101900.0
2010-11-11 12:30:00,29.52,29.55,29.48,29.51,53800.0,29.52,29.55,29.48,29.51,53800.0
2010-11-11 12:40:00,29.5,29.56,29.49,29.49,73800.0,29.5,29.56,29.49,29.49,73800.0
2010-11-11 12:50:00,29.49,29.54,29.46,29.51,100000.0,29.49,29.54,29.46,29.51,100000.0
2010-11-11 13:00:00,29.52,29.52,29.48,29.48,48800.0,29.52,29.52,29.48,29.48,48800.0
2010-11-11 13:10:00,29.48,29.51,29.47,29.51,64700.0,29.48,29.51,29.47,29.51,64700.0
2010-11-11 13:20:00,29.51,29.59,29.51,29.58,108300.0,29.51,29.59,29.51,29.58,108300.0
2010-11-11 13:30:00,29.58,29.71,29.57,29.71,170700.0,29.58,29.71,29.57,29.71,170700.0
2010-11-11 13:40:00,29.7,29.81,29.7,29.72,184800.0,29.7,29.81,29.7,29.72,184800.0
2010-11-11 13:50:00,29.71,29.76,29.71,29.72,69600.0,29.71,29.76,29.71,29.72,69600.0
2010-11-11 14:00:00,29.71,29.75,29.68,29.7,98200.0,29.71,29.75,29.68,29.7,98200.0
2010-11-11 14:10:00,29.71,29.83,29.71,29.82,120100.0,29.71,29.83,29.71,29.82,120100.0
2010-11-11 14:20:00,29.82,29.84,29.8,29.8,63100.0,29.82,29.84,29.8,29.8,63100.0
2010-11-11 14:30:00,29.81,29.85,29.78,29.78,90400.0,29.81,29.85,29.78,29.78,90400.0
2010-11-11 14:40:00,29.78,29.85,29.78,29.84,109100.0,29.78,29.85,29.78,29.84,109100.0
2010-11-11 14:50:00,29.84,29.85,29.8,29.82,118900.0,29.84,29.85,29.8,29.82,118900.0
2010-11-11 15:00:00,29.81,29.82,29.78,29.79,90200.0,29.81,29.82,29.78,29.79,90200.0
2010-11-11 15:10:00,29.79,29.84,29.77,29.8,132800.0,29.79,29.84,29.77,29.8,132800.0
2010-11-11 15:20:00,29.81,29.85,29.79,29.84,127400.0,29.81,29.85,29.79,29.84,127400.0
2010-11-11 15:30:00,29.84,29.84,29.76,29.76,219400.0,29.84,29.84,29.76,29.76,219400.0
2010-11-11 15:40:00,29.77,29.84,29.73,29.81,209700.0,29.77,29.84,29.73,29.81,209700.0
2010-11-11 15:50:00,29.79,29.95,29.78,29.91,614000.0,29.79,29.95,29.78,29.91,614000.0
2010-11-12 09:30:00,29.69,29.74,29.5,29.55,199500.0,29.69,29.74,29.5,29.55,199500.0
2010-11-12 09:40:00,29.55,29.75,29.5,29.73,416100.0,29.55,29.75,29.5,29.73,416100.0
2010-11-12 09:50:00,29.74,29.85,29.66,29.66,173500.0,29.74,29.85,29.66,29.66,173500.0
2010-11-12 10:00:00,29.66,29.67,29.53,29.61,251300.0,29.66,29.67,29.53,29.61,251300.0
2010-11-12 10:10:00,29.6,29.61,29.49,29.5,233600.0,29.6,29.61,29.49,29.5,233600.0
2010-11-12 10:20:00,29.51,29.65,29.45,29.6,656300.0,29.51,29.65,29.45,29.6,656300.0
2010-11-12 10:30:00,29.59,29.59,29.37,29.38,303800.0,29.59,29.59,29.37,29.38,303800.0
2010-11-12 10:40:00,29.38,29.42,29.3,29.32,241900.0,29.38,29.42,29.3,29.32,241900.0
2010-11-12 10:50:00,29.31,29.33,29.19,29.25,201200.0,29.31,29.33,29.19,29.25,201200.0
2010-11-12 11:00:00,29.25,29.26,29.15,29.17,181600.0,29.25,29.26,29.15,29.17,181600.0
2010-11-12 11:10:00,29.18,29.31,29.15,29.27,233600.0,29.18,29.31,29.15,29.27,233600.0
2010-11-12 11:20:00,29.27,29.46,29.26,29.42,282100.0,29.27,29.46,29.26,29.42,282100.0
2010-11-12 11:30:00,29.42,29.5,29.42,29.48,140200.0,29.42,29.5,29.42,29.48,140200.0
2010-11-12 11:40:00,29.48,29.55,29.44,29.51,307900.0,29.48,29.55,29.44,29.51,307900.0
2010-11-12 11:50:00,29.51,29.51,29.41,29.44,465900.0,29.51,29.51,29.41,29.44,465900.0
2010-11-12 12:00:00,29.44,29.47,29.35,29.41,102500.0,29.44,29.47,29.35,29.41,102500.0
2010-11-12 12:10:00,29.4,29.42,29.34,29.35,173800.0,29.4,29.42,29.34,29.35,173800.0
2010-11-12 12:20:00,29.34,29.41,29.25,29.28,283100.0,29.34,29.41,29.25,29.28,283100.0
2010-11-12 12:30:00,29.28,29.33,29.24,29.31,176900.0,29.28,29.33,29.24,29.31,176900.0
2010-11-12 12:40:00,29.32,29.32,29.22,29.22,74200.0,29.32,29.32,29.22,29.22,74200.0
2010-11-12 12:50:00,29.22,29.3,29.18,29.25,135600.0,29.22,29.3,29.18,29.25,135600.0
2010-11-12 13:00:00,29.25,29.37,29.23,29.32,150900.0,29.25,29.37,29.23,29.32,150900.0
2010-11-12 13:10:00,29.33,29.44,29.32,29.35,78600.0,29.33,29.44,29.32,29.35,78600.0
2010-11-12 13:20:00,29.36,29.42,29.33,29.41,90200.0,29.36,29.42,29.33,29.41,90200.0
2010-11-12 13:30:00,29.41,29.45,29.36,29.43,101400.0,29.41,29.45,29.36,29.43,101400.0
2010-11-12 13:40:00,29.43,29.47,29.39,29.44,130300.0,29.43,29.47,29.39,29.44,130300.0
2010-11-12 13:50:00,29.43,29.45,29.32,29.33,125100.0,29.43,29.45,29.32,29.33,125100.0
2010-11-12 14:00:00,29.32,29.42,29.3,29.42,219100.0,29.32,29.42,29.3,29.42,219100.0
2010-11-12 14:10:00,29.42,29.45,29.38,29.44,144800.0,29.42,29.45,29.38,29.44,144800.0
2010-11-12 14:20:00,29.44,29.46,29.39,29.43,74400.0,29.44,29.46,29.39,29.43,74400.0
2010-11-12 14:30:00,29.42,29.47,29.39,29.47,63300.0,29.42,29.47,29.39,29.47,63300.0
2010-11-12 14:40:00,29.47,29.55,29.45,29.53,220500.0,29.47,29.55,29.45,29.53,220500.0
2010-11-12 14:50:00,29.53,29.56,29.46,29.48,114600.0,29.53,29.56,29.46,29.48,114600.0
2010-11-12 15:00:00,29.48,29.62,29.48,29.58,244000.0,29.48,29.62,29.48,29.58,244000.0
2010-11-12 15:10:00,29.58,29.63,29.54,29.63,247000.0,29.58,29.63,29.54,29.63,247000.0
2010-11-12 15:20:00,29.62,29.66,29.51,29.54,200000.0,29.62,29.66,29.51,29.54,200000.0
2010-11-12 15:30:00,29.54,29.54,29.46,29.5,147100.0,29.54,29.54,29.46,29.5,147100.0
2010-11-12 15:40:00,29.5,29.52,29.44,29.51,164600.0,29.5,29.52,29.44,29.51,164600.0
2010-11-12 15:50:00,29.52,29.55,29.44,29.54,379500.0,29.52,29.55,29.44,29.54,379500.0
2010-11-15 09:30:00,29.57,29.68,29.41,29.57,277300.0,29.57,29.68,29.41,29.57,277300.0
2010-11-15 09:40:00,29.56,29.68,29.56,29.62,137900.0,29.56,29.68,29.56,29.62,137900.0
2010-11-15 09:50:00,29.62,29.63,29.42,29.5,234700.0,29.62,29.63,29.42,29.5,234700.0
2010-11-15 10:00:00,29.49,29.5,29.44,29.45,287000.0,29.49,29.5,29.44,29.45,287000.0
2010-11-15 10:10:00,29.45,29.5,29.41,29.45,136900.0,29.45,29.5,29.41,29.45,136900.0
2010-11-15 10:20:00,29.45,29.48,29.4,29.46,105500.0,29.45,29.48,29.4,29.46,105500.0
2010-11-15 10:30:00,29.46,29.54,29.46,29.51,276000.0,29.46,29.54,29.46,29.51,276000.0
2010-11-15 10:40:00,29.5,29.52,29.44,29.49,53400.0,29.5,29.52,29.44,29.49,53400.0
2010-11-15 10:50:00,29.5,29.54,29.45,29.54,52600.0,29.5,29.54,29.45,29.54,52600.0
2010-11-15 11:00:00,29.54,29.55,29.4,29.41,92000.0,29.54,29.55,29.4,29.41,92000.0
2010-11-15 11:10:00,29.41,29.51,29.41,29.5,66400.0,29.41,29.51,29.41,29.5,66400.0
2010-11-15 11:20:00,29.5,29.52,29.48,29.49,41000.0,29.5,29.52,29.48,29.49,41000.0
2010-11-15 11:30:00,29.5,29.55,29.45,29.52,185600.0,29.5,29.55,29.45,29.52,185600.0
2010-11-15 11:40:00,29.52,29.63,29.51,29.59,157400.0,29.52,29.63,29.51,29.59,157400.0
2010-11-15 11:50:00,29.59,29.63,29.59,29.6,90600.0,29.59,29.63,29.59,29.6,90600.0
2010-11-15 12:00:00,29.6,29.63,29.56,29.57,52500.0,29.6,29.63,29.56,29.57,52500.0
2010-11-15 12:10:00,29.57,29.58,29.49,29.53,63400.0,29.57,29.58,29.49,29.53,63400.0
2010-11-15 12:20:00,29.53,29.58,29.48,29.53,141300.0,29.53,29.58,29.48,29.53,141300.0
2010-11-15 12:30:00,29.53,29.56,29.5,29.56,29900.0,29.53,29.56,29.5,29.56,29900.0
2010-11-15 12:40:00,29.55,29.56,29.5,29.55,25100.0,29.55,29.56,29.5,29.55,25100.0
2010-11-15 12:50:00,29.54,29.58,29.52,29.55,45500.0,29.54,29.58,29.52,29.55,45500.0
2010-11-15 13:00:00,29.55,29.58,29.53,29.57,31100.0,29.55,29.58,29.53,29.57,31100.0
2010-11-15 13:10:00,29.56,29.61,29.54,29.61,34200.0,29.56,29.61,29.54,29.61,34200.0
2010-11-15 13:20:00,29.61,29.69,29.6,29.65,41700.0,29.61,29.69,29.6,29.65,41700.0
2010-11-15 13:30:00,29.66,29.71,29.65,29.68,98100.0,29.66,29.71,29.65,29.68,98100.0
2010-11-15 13:40:00,29.68,29.75,29.68,29.74,205700.0,29.68,29.75,29.68,29.74,205700.0
2010-11-15 13:50:00,29.75,29.82,29.73,29.75,241100.0,29.75,29.82,29.73,29.75,241100.0
2010-11-15 14:00:00,29.75,29.76,29.67,29.67,104400.0,29.75,29.76,29.67,29.67,104400.0
2010-11-15 14:10:00,29.67,29.73,29.67,29.69,113600.0,29.67,29.73,29.67,29.69,113600.0
2010-11-15 14:20:00,29.69,29.69,29.6,29.61,144800.0,29.69,29.69,29.6,29.61,144800.0
2010-11-15 14:30:00,29.61,29.61,29.52,29.56,98600.0,29.61,29.61,29.52,29.56,98600.0
2010-11-15 14:40:00,29.56,29.63,29.55,29.57,115100.0,29.56,29.63,29.55,29.57,115100.0
2010-11-15 14:50:00,29.57,29.63,29.57,29.58,88200.0,29.57,29.63,29.57,29.58,88200.0
2010-11-15 15:00:00,29.58,29.6,29.55,29.6,83900.0,29.58,29.6,29.55,29.6,83900.0
2010-11-15 15:10:00,29.6,29.62,29.5,29.56,93200.0,29.6,29.62,29.5,29.56,93200.0
2010-11-15 15:20:00,29.55,29.57,29.5,29.55,127100.0,29.55,29.57,29.5,29.55,127100.0
2010-11-15 15:30:00,29.54,29.57,29.5,29.56,97800.0,29.54,29.57,29.5,29.56,97800.0
2010-11-15 15:40:00,29.57,29.59,29.5,29.5,150600.0,29.57,29.59,29.5,29.5,150600.0
2010-11-15 15:50:00,29.5,29.56,29.49,29.51,452900.0,29.5,29.56,29.49,29.51,452900.0
2010-11-16 09:30:00,29.23,29.24,29.02,29.16,240500.0,29.23,29.24,29.02,29.16,240500.0
2010-11-16 09:40:00,29.16,29.36,29.16,29.32,131300.0,29.16,29.36,29.16,29.32,131300.0
2010-11-16 09:50:00,29.32,29.35,29.23,29.28,88600.0,29.32,29.35,29.23,29.28,88600.0
2010-11-16 10:00:00,29.27,29.42,29.21,29.4,137700.0,29.27,29.42,29.21,29.4,137700.0
2010-11-16 10:10:00,29.41,29.49,29.38,29.39,69700.0,29.41,29.49,29.38,29.39,69700.0
2010-11-16 10:20:00,29.38,29.39,29.18,29.24,149800.0,29.38,29.39,29.18,29.24,149800.0
2010-11-16 10:30:00,29.24,29.24,29.11,29.22,221900.0,29.24,29.24,29.11,29.22,221900.0
2010-11-16 10:40:00,29.21,29.25,29.14,29.22,101400.0,29.21,29.25,29.14,29.22,101400.0
2010-11-16 10:50:00,29.22,29.24,29.14,29.24,131500.0,29.22,29.24,29.14,29.24,131500.0
2010-11-16 11:00:00,29.23,29.25,29.05,29.05,222400.0,29.23,29.25,29.05,29.05,222400.0
2010-11-16 11:10:00,29.05,29.12,29.0,29.1,443100.0,29.05,29.12,29.0,29.1,443100.0
2010-11-16 11:20:00,29.1,29.2,29.06,29.19,139000.0,29.1,29.2,29.06,29.19,139000.0
2010-11-16 11:30:00,29.19,29.25,29.1,29.1,271200.0,29.19,29.25,29.1,29.1,271200.0
2010-11-16 11:40:00,29.1,29.12,28.97,29.0,194900.0,29.1,29.12,28.97,29.0,194900.0
2010-11-16 11:50:00,29.0,29.09,28.97,29.03,147200.0,29.0,29.09,28.97,29.03,147200.0
2010-11-16 12:00:00,29.02,29.11,29.01,29.09,148600.0,29.02,29.11,29.01,29.09,148600.0
2010-11-16 12:10:00,29.09,29.09,28.99,29.04,90000.0,29.09,29.09,28.99,29.04,90000.0
2010-11-16 12:20:00,29.03,29.09,28.96,29.07,112000.0,29.03,29.09,28.96,29.07,112000.0
2010-11-16 12:30:00,29.06,29.09,29.06,29.06,117500.0,29.06,29.09,29.06,29.06,117500.0
2010-11-16 12:40:00,29.07,29.08,28.99,29.0,72900.0,29.07,29.08,28.99,29.0,72900.0
2010-11-16 12:50:00,29.01,29.11,28.98,29.1,102500.0,29.01,29.11,28.98,29.1,102500.0
2010-11-16 13:00:00,29.09,29.1,29.02,29.07,80200.0,29.09,29.1,29.02,29.07,80200.0
2010-11-16 13:10:00,29.08,29.1,29.03,29.1,152400.0,29.08,29.1,29.03,29.1,152400.0
2010-11-16 13:20:00,29.09,29.1,29.06,29.09,77700.0,29.09,29.1,29.06,29.09,77700.0
2010-11-16 13:30:00,29.08,29.17,29.07,29.15,110600.0,29.08,29.17,29.07,29.15,110600.0
2010-11-16 13:40:00,29.14,29.15,29.08,29.09,48300.0,29.14,29.15,29.08,29.09,48300.0
2010-11-16 13:50:00,29.1,29.15,29.08,29.1,92300.0,29.1,29.15,29.08,29.1,92300.0
2010-11-16 14:00:00,29.1,29.11,29.04,29.06,63100.0,29.1,29.11,29.04,29.06,63100.0
2010-11-16 14:10:00,29.05,29.12,28.98,29.07,834500.0,29.05,29.12,28.98,29.07,834500.0
2010-11-16 14:20:00,29.07,29.11,29.0,29.06,242100.0,29.07,29.11,29.0,29.06,242100.0
2010-11-16 14:30:00,29.05,29.06,28.96,28.96,198800.0,29.05,29.06,28.96,28.96,198800.0
2010-11-16 14:40:00,28.96,28.99,28.89,28.97,283900.0,28.96,28.99,28.89,28.97,283900.0
2010-11-16 14:50:00,28.97,29.05,28.96,29.01,241300.0,28.97,29.05,28.96,29.01,241300.0
2010-11-16 15:00:00,29.01,29.02,28.95,28.99,158300.0,29.01,29.02,28.95,28.99,158300.0
2010-11-16 15:10:00,29.0,29.02,28.91,28.95,481600.0,29.0,29.02,28.91,28.95,481600.0
2010-11-16 15:20:00,28.95,29.03,28.94,29.0,212500.0,28.95,29.03,28.94,29.0,212500.0
2010-11-16 15:30:00,28.99,29.01,28.94,28.98,295600.0,28.99,29.01,28.94,28.98,295600.0
2010-11-16 15:40:00,28.98,29.01,28.97,28.99,200600.0,28.98,29.01,28.97,28.99,200600.0
2010-11-16 15:50:00,28.99,29.05,28.96,29.02,419900.0,28.99,29.05,28.96,29.02,419900.0
2010-11-17 09:30:00,28.97,29.17,28.95,29.16,184500.0,28.97,29.17,28.95,29.16,184500.0
2010-11-17 09:40:00,29.16,29.2,29.0,29.15,119800.0,29.16,29.2,29.0,29.15,119800.0
2010-11-17 09:50:00,29.16,29.18,29.08,29.16,77900.0,29.16,29.18,29.08,29.16,77900.0
2010-11-17 10:00:00,29.17,29.26,29.11,29.25,161500.0,29.17,29.26,29.11,29.25,161500.0
2010-11-17 10:10:00,29.25,29.26,29.15,29.16,120100.0,29.25,29.26,29.15,29.16,120100.0
2010-11-17 10:20:00,29.16,29.25,29.13,29.25,284900.0,29.16,29.25,29.13,29.25,284900.0
2010-11-17 10:30:00,29.25,29.27,29.16,29.18,658100.0,29.25,29.27,29.16,29.18,658100.0
2010-11-17 10:40:00,29.18,29.19,29.08,29.13,163400.0,29.18,29.19,29.08,29.13,163400.0
2010-11-17 10:50:00,29.14,29.15,29.04,29.06,199700.0,29.14,29.15,29.04,29.06,199700.0
2010-11-17 11:00:00,29.07,29.11,29.06,29.08,67400.0,29.07,29.11,29.06,29.08,67400.0
2010-11-17 11:10:00,29.08,29.16,29.08,29.14,80600.0,29.08,29.16,29.08,29.14,80600.0
2010-11-17 11:20:00,29.14,29.17,29.1,29.12,103500.0,29.14,29.17,29.1,29.12,103500.0
2010-11-17 11:30:00,29.12,29.13,29.04,29.08,89000.0,29.12,29.13,29.04,29.08,89000.0
2010-11-17 11:40:00,29.08,29.09,29.02,29.02,93900.0,29.08,29.09,29.02,29.02,93900.0
2010-11-17 11:50:00,29.02,29.12,29.02,29.08,125000.0,29.02,29.12,29.02,29.08,125000.0
2010-11-17 12:00:00,29.08,29.13,29.08,29.09,80400.0,29.08,29.13,29.08,29.09,80400.0
2010-11-17 12:10:00,29.09,29.1,29.07,29.08,44400.0,29.09,29.1,29.07,29.08,44400.0
2010-11-17 12:20:00,29.07,29.1,29.03,29.06,139900.0,29.07,29.1,29.03,29.06,139900.0
2010-11-17 12:30:00,29.05,29.09,29.04,29.05,55100.0,29.05,29.09,29.04,29.05,55100.0
2010-11-17 12:40:00,29.04,29.08,29.03,29.07,57500.0,29.04,29.08,29.03,29.07,57500.0
2010-11-17 12:50:00,29.08,29.1,29.07,29.07,80800.0,29.08,29.1,29.07,29.07,80800.0
2010-11-17 13:00:00,29.06,29.09,29.04,29.07,44800.0,29.06,29.09,29.04,29.07,44800.0
2010-11-17 13:10:00,29.07,29.11,29.07,29.09,62500.0,29.07,29.11,29.07,29.09,62500.0
2010-11-17 13:20:00,29.08,29.11,29.07,29.1,149400.0,29.08,29.11,29.07,29.1,149400.0
2010-11-17 13:30:00,29.1,29.12,29.07,29.12,201100.0,29.1,29.12,29.07,29.12,201100.0
2010-11-17 13:40:00,29.11,29.13,29.08,29.11,162800.0,29.11,29.13,29.08,29.11,162800.0
2010-11-17 13:50:00,29.1,29.21,29.09,29.1,567800.0,29.1,29.21,29.09,29.1,567800.0
2010-11-17 14:00:00,29.1,29.1,29.06,29.08,159700.0,29.1,29.1,29.06,29.08,159700.0
2010-11-17 14:10:00,29.07,29.08,29.0,29.01,100300.0,29.07,29.08,29.0,29.01,100300.0
2010-11-17 14:20:00,29.01,29.02,28.97,29.0,100100.0,29.01,29.02,28.97,29.0,100100.0
2010-11-17 14:30:00,29.0,29.0,28.96,28.96,82600.0,29.0,29.0,28.96,28.96,82600.0
2010-11-17 14:40:00,28.97,28.98,28.9,28.9,128300.0,28.97,28.98,28.9,28.9,128300.0
2010-11-17 14:50:00,28.9,28.92,28.84,28.84,186800.0,28.9,28.92,28.84,28.84,186800.0
2010-11-17 15:00:00,28.84,28.85,28.72,28.72,190800.0,28.84,28.85,28.72,28.72,190800.0
2010-11-17 15:10:00,28.73,28.77,28.66,28.75,306700.0,28.73,28.77,28.66,28.75,306700.0
2010-11-17 15:20:00,28.76,28.78,28.69,28.69,193400.0,28.76,28.78,28.69,28.69,193400.0
2010-11-17 15:30:00,28.7,28.86,28.66,28.86,247800.0,28.7,28.86,28.66,28.86,247800.0
2010-11-17 15:40:00,28.86,28.92,28.82,28.91,187600.0,28.86,28.92,28.82,28.91,187600.0
2010-11-17 15:50:00,28.92,28.94,28.88,28.89,384900.0,28.92,28.94,28.88,28.89,384900.0
2010-11-18 09:30:00,29.26,29.39,29.1,29.38,223200.0,29.26,29.39,29.1,29.38,223200.0
2010-11-18 09:40:00,29.37,29.47,29.3,29.39,193200.0,29.37,29.47,29.3,29.39,193200.0
2010-11-18 09:50:00,29.39,29.41,29.26,29.34,122500.0,29.39,29.41,29.26,29.34,122500.0
2010-11-18 10:00:00,29.34,29.37,29.28,29.35,232700.0,29.34,29.37,29.28,29.35,232700.0
2010-11-18 10:10:00,29.36,29.41,29.34,29.36,136800.0,29.36,29.41,29.34,29.36,136800.0
2010-11-18 10:20:00,29.36,29.38,29.31,29.34,155500.0,29.36,29.38,29.31,29.34,155500.0
2010-11-18 10:30:00,29.34,29.35,29.26,29.27,130200.0,29.34,29.35,29.26,29.27,130200.0
2010-11-18 10:40:00,29.27,29.28,29.13,29.15,195900.0,29.27,29.28,29.13,29.15,195900.0
2010-11-18 10:50:00,29.15,29.18,29.1,29.11,111400.0,29.15,29.18,29.1,29.11,111400.0
2010-11-18 11:00:00,29.11,29.15,29.07,29.08,94400.0,29.11,29.15,29.07,29.08,94400.0
2010-11-18 11:10:00,29.07,29.12,29.05,29.09,122100.0,29.07,29.12,29.05,29.09,122100.0
2010-11-18 11:20:00,29.08,29.1,28.99,29.03,176300.0,29.08,29.1,28.99,29.03,176300.0
2010-11-18 11:30:00,29.03,29.09,29.03,29.05,133400.0,29.03,29.09,29.03,29.05,133400.0
2010-11-18 11:40:00,29.04,29.09,29.02,29.08,70000.0,29.04,29.09,29.02,29.08,70000.0
2010-11-18 11:50:00,29.08,29.22,29.08,29.19,115400.0,29.08,29.22,29.08,29.19,115400.0
2010-11-18 12:00:00,29.19,29.19,29.14,29.14,202300.0,29.19,29.19,29.14,29.14,202300.0
2010-11-18 12:10:00,29.14,29.22,29.14,29.22,101500.0,29.14,29.22,29.14,29.22,101500.0
2010-11-18 12:20:00,29.22,29.23,29.16,29.2,57200.0,29.22,29.23,29.16,29.2,57200.0
2010-11-18 12:30:00,29.19,29.2,29.17,29.2,41200.0,29.19,29.2,29.17,29.2,41200.0
2010-11-18 12:40:00,29.2,29.21,29.16,29.19,62000.0,29.2,29.21,29.16,29.19,62000.0
2010-11-18 12:50:00,29.19,29.23,29.17,29.18,97400.0,29.19,29.23,29.17,29.18,97400.0
2010-11-18 13:00:00,29.17,29.21,29.16,29.16,52900.0,29.17,29.21,29.16,29.16,52900.0
2010-11-18 13:10:00,29.16,29.19,29.15,29.17,54000.0,29.16,29.19,29.15,29.17,54000.0
2010-11-18 13:20:00,29.16,29.17,29.13,29.14,46200.0,29.16,29.17,29.13,29.14,46200.0
2010-11-18 13:30:00,29.14,29.18,29.1,29.11,59400.0,29.14,29.18,29.1,29.11,59400.0
2010-11-18 13:40:00,29.12,29.12,29.07,29.09,58500.0,29.12,29.12,29.07,29.09,58500.0
2010-11-18 13:50:00,29.09,29.11,29.03,29.04,130900.0,29.09,29.11,29.03,29.04,130900.0
2010-11-18 14:00:00,29.04,29.07,29.01,29.02,174600.0,29.04,29.07,29.01,29.02,174600.0
2010-11-18 14:10:00,29.01,29.02,28.96,28.96,148700.0,29.01,29.02,28.96,28.96,148700.0
2010-11-18 14:20:00,28.96,28.98,28.89,28.9,135000.0,28.96,28.98,28.89,28.9,135000.0
2010-11-18 14:30:00,28.91,28.95,28.89,28.94,161400.0,28.91,28.95,28.89,28.94,161400.0
2010-11-18 14:40:00,28.94,28.95,28.9,28.94,165200.0,28.94,28.95,28.9,28.94,165200.0
2010-11-18 14:50:00,28.93,28.94,28.88,28.88,144400.0,28.93,28.94,28.88,28.88,144400.0
2010-11-18 15:00:00,28.88,28.91,28.85,28.89,221800.0,28.88,28.91,28.85,28.89,221800.0
2010-11-18 15:10:00,28.89,28.91,28.86,28.86,174200.0,28.89,28.91,28.86,28.86,174200.0
2010-11-18 15:20:00,28.87,28.87,28.82,28.87,205600.0,28.87,28.87,28.82,28.87,205600.0
2010-11-18 15:30:00,28.86,28.88,28.82,28.85,318400.0,28.86,28.88,28.82,28.85,318400.0
2010-11-18 15:40:00,28.84,28.85,28.71,28.71,490000.0,28.84,28.85,28.71,28.71,490000.0
2010-11-18 15:50:00,28.72,28.74,28.68,28.68,788200.0,28.72,28.74,28.68,28.68,788200.0
2010-11-19 09:30:00,28.67,28.82,28.62,28.77,842600.0,28.67,28.82,28.62,28.77,842600.0
2010-11-19 09:40:00,28.78,28.95,28.78,28.81,161800.0,28.78,28.95,28.78,28.81,161800.0
2010-11-19 09:50:00,28.8,28.85,28.75,28.85,80800.0,28.8,28.85,28.75,28.85,80800.0
2010-11-19 10:00:00,28.85,28.85,28.76,28.81,128300.0,28.85,28.85,28.76,28.81,128300.0
2010-11-19 10:10:00,28.81,28.86,28.8,28.84,236400.0,28.81,28.86,28.8,28.84,236400.0
2010-11-19 10:20:00,28.84,28.91,28.83,28.9,144800.0,28.84,28.91,28.83,28.9,144800.0
2010-11-19 10:30:00,28.9,28.93,28.86,28.92,127200.0,28.9,28.93,28.86,28.92,127200.0
2010-11-19 10:40:00,28.92,29.04,28.9,29.01,123400.0,28.92,29.04,28.9,29.01,123400.0
2010-11-19 10:50:00,29.01,29.01,28.94,28.96,196500.0,29.01,29.01,28.94,28.96,196500.0
2010-11-19 11:00:00,28.96,29.01,28.95,28.99,75600.0,28.96,29.01,28.95,28.99,75600.0
2010-11-19 11:10:00,29.0,29.0,28.93,28.98,84900.0,29.0,29.0,28.93,28.98,84900.0
2010-11-19 11:20:00,28.98,29.0,28.95,28.98,64600.0,28.98,29.0,28.95,28.98,64600.0
2010-11-19 11:30:00,28.97,29.06,28.97,29.05,84900.0,28.97,29.06,28.97,29.05,84900.0
2010-11-19 11:40:00,29.05,29.14,29.05,29.12,119300.0,29.05,29.14,29.05,29.12,119300.0
2010-11-19 11:50:00,29.12,29.14,29.1,29.12,79800.0,29.12,29.14,29.1,29.12,79800.0
2010-11-19 12:00:00,29.11,29.15,29.1,29.1,91400.0,29.11,29.15,29.1,29.1,91400.0
2010-11-19 12:10:00,29.1,29.11,29.04,29.04,53600.0,29.1,29.11,29.04,29.04,53600.0
2010-11-19 12:20:00,29.05,29.08,29.04,29.04,78800.0,29.05,29.08,29.04,29.04,78800.0
2010-11-19 12:30:00,29.04,29.05,29.01,29.05,55700.0,29.04,29.05,29.01,29.05,55700.0
2010-11-19 12:40:00,29.06,29.11,29.06,29.1,57500.0,29.06,29.11,29.06,29.1,57500.0
2010-11-19 12:50:00,29.1,29.16,29.09,29.16,116200.0,29.1,29.16,29.09,29.16,116200.0
2010-11-19 13:00:00,29.16,29.19,29.14,29.18,53700.0,29.16,29.19,29.14,29.18,53700.0
2010-11-19 13:10:00,29.18,29.19,29.13,29.16,53400.0,29.18,29.19,29.13,29.16,53400.0
2010-11-19 13:20:00,29.16,29.18,29.14,29.17,70700.0,29.16,29.18,29.14,29.17,70700.0
2010-11-19 13:30:00,29.16,29.19,29.16,29.18,50200.0,29.16,29.19,29.16,29.18,50200.0
2010-11-19 13:40:00,29.19,29.19,29.14,29.17,110800.0,29.19,29.19,29.14,29.17,110800.0
2010-11-19 13:50:00,29.17,29.17,29.11,29.14,97200.0,29.17,29.17,29.11,29.14,97200.0
2010-11-19 14:00:00,29.15,29.17,29.13,29.14,77400.0,29.15,29.17,29.13,29.14,77400.0
2010-11-19 14:10:00,29.13,29.14,29.1,29.1,55500.0,29.13,29.14,29.1,29.1,55500.0
2010-11-19 14:20:00,29.09,29.1,29.02,29.03,351800.0,29.09,29.1,29.02,29.03,351800.0
2010-11-19 14:30:00,29.03,29.04,28.95,28.97,157000.0,29.03,29.04,28.95,28.97,157000.0
2010-11-19 14:40:00,28.97,29.0,28.96,29.0,106700.0,28.97,29.0,28.96,29.0,106700.0
2010-11-19 14:50:00,29.0,29.0,28.91,28.92,127000.0,29.0,29.0,28.91,28.92,127000.0
2010-11-19 15:00:00,28.92,28.99,28.92,28.98,122600.0,28.92,28.99,28.92,28.98,122600.0
2010-11-19 15:10:00,28.97,28.98,28.88,28.89,149600.0,28.97,28.98,28.88,28.89,149600.0
2010-11-19 15:20:00,28.89,28.93,28.88,28.91,157900.0,28.89,28.93,28.88,28.91,157900.0
2010-11-19 15:30:00,28.91,28.92,28.84,28.84,141500.0,28.91,28.92,28.84,28.84,141500.0
2010-11-19 15:40:00,28.84,28.9,28.8,28.9,287200.0,28.84,28.9,28.8,28.9,287200.0
2010-11-19 15:50:00,28.9,28.92,28.85,28.86,552200.0,28.9,28.92,28.85,28.86,552200.0
2010-11-22 09:30:00,28.72,28.82,28.55,28.74,248200.0,28.72,28.82,28.55,28.74,248200.0
2010-11-22 09:40:00,28.75,28.86,28.75,28.82,87600.0,28.75,28.86,28.75,28.82,87600.0
2010-11-22 09:50:00,28.82,29.02,28.82,29.02,136600.0,28.82,29.02,28.82,29.02,136600.0
2010-11-22 10:00:00,29.03,29.1,29.02,29.05,114500.0,29.03,29.1,29.02,29.05,114500.0
2010-11-22 10:10:00,29.05,29.12,29.03,29.1,99400.0,29.05,29.12,29.03,29.1,99400.0
2010-11-22 10:20:00,29.1,29.11,28.98,28.98,109600.0,29.1,29.11,28.98,28.98,109600.0
2010-11-22 10:30:00,28.97,28.98,28.79,28.84,130300.0,28.97,28.98,28.79,28.84,130300.0
2010-11-22 10:40:00,28.85,28.85,28.81,28.82,75000.0,28.85,28.85,28.81,28.82,75000.0
2010-11-22 10:50:00,28.82,28.85,28.8,28.82,102200.0,28.82,28.85,28.8,28.82,102200.0
2010-11-22 11:00:00,28.81,28.85,28.75,28.84,121600.0,28.81,28.85,28.75,28.84,121600.0
2010-11-22 11:10:00,28.84,28.86,28.81,28.85,93900.0,28.84,28.86,28.81,28.85,93900.0
2010-11-22 11:20:00,28.85,28.89,28.83,28.89,112900.0,28.85,28.89,28.83,28.89,112900.0
2010-11-22 11:30:00,28.9,28.95,28.86,28.93,47700.0,28.9,28.95,28.86,28.93,47700.0
2010-11-22 11:40:00,28.93,28.97,28.93,28.95,36800.0,28.93,28.97,28.93,28.95,36800.0
2010-11-22 11:50:00,28.95,29.0,28.93,28.99,39900.0,28.95,29.0,28.93,28.99,39900.0
2010-11-22 12:00:00,28.99,28.99,28.91,28.92,69700.0,28.99,28.99,28.91,28.92,69700.0
2010-11-22 12:10:00,28.92,28.94,28.89,28.91,39800.0,28.92,28.94,28.89,28.91,39800.0
2010-11-22 12:20:00,28.91,28.92,28.79,28.8,99400.0,28.91,28.92,28.79,28.8,99400.0
2010-11-22 12:30:00,28.8,28.81,28.74,28.8,117400.0,28.8,28.81,28.74,28.8,117400.0
2010-11-22 12:40:00,28.8,28.81,28.73,28.79,168700.0,28.8,28.81,28.73,28.79,168700.0
2010-11-22 12:50:00,28.79,28.81,28.76,28.8,31000.0,28.79,28.81,28.76,28.8,31000.0
2010-11-22 13:00:00,28.8,28.82,28.78,28.82,40100.0,28.8,28.82,28.78,28.82,40100.0
2010-11-22 13:10:00,28.82,28.85,28.81,28.83,35500.0,28.82,28.85,28.81,28.83,35500.0
2010-11-22 13:20:00,28.83,28.84,28.79,28.84,47400.0,28.83,28.84,28.79,28.84,47400.0
2010-11-22 13:30:00,28.84,28.9,28.84,28.89,31800.0,28.84,28.9,28.84,28.89,31800.0
2010-11-22 13:40:00,28.89,28.91,28.86,28.91,36900.0,28.89,28.91,28.86,28.91,36900.0
2010-11-22 13:50:00,28.9,28.95,28.9,28.91,57300.0,28.9,28.95,28.9,28.91,57300.0
2010-11-22 14:00:00,28.91,28.95,28.9,28.92,43700.0,28.91,28.95,28.9,28.92,43700.0
2010-11-22 14:10:00,28.93,29.01,28.9,29.0,58200.0,28.93,29.01,28.9,29.0,58200.0
2010-11-22 14:20:00,29.0,29.03,28.97,28.97,90400.0,29.0,29.03,28.97,28.97,90400.0
2010-11-22 14:30:00,28.98,29.03,28.97,29.02,43100.0,28.98,29.03,28.97,29.02,43100.0
2010-11-22 14:40:00,29.02,29.12,29.0,29.09,81300.0,29.02,29.12,29.0,29.09,81300.0
2010-11-22 14:50:00,29.09,29.14,29.09,29.13,96200.0,29.09,29.14,29.09,29.13,96200.0
2010-11-22 15:00:00,29.14,29.18,29.14,29.14,116600.0,29.14,29.18,29.14,29.14,116600.0
2010-11-22 15:10:00,29.15,29.2,29.13,29.17,123600.0,29.15,29.2,29.13,29.17,123600.0
2010-11-22 15:20:00,29.17,29.22,29.17,29.21,177000.0,29.17,29.22,29.17,29.21,177000.0
2010-11-22 15:30:00,29.21,29.23,29.14,29.15,226500.0,29.21,29.23,29.14,29.15,226500.0
2010-11-22 15:40:00,29.15,29.21,29.15,29.17,223400.0,29.15,29.21,29.15,29.17,223400.0
2010-11-22 15:50:00,29.18,29.18,29.13,29.18,556300.0,29.18,29.18,29.13,29.18,556300.0
2010-11-23 09:30:00,28.78,28.8,28.27,28.28,570200.0,28.78,28.8,28.27,28.28,570200.0
2010-11-23 09:40:00,28.28,28.54,28.26,28.48,326700.0,28.28,28.54,28.26,28.48,326700.0
2010-11-23 09:50:00,28.48,28.5,28.36,28.4,402800.0,28.48,28.5,28.36,28.4,402800.0
2010-11-23 10:00:00,28.4,28.44,28.36,28.43,387300.0,28.4,28.44,28.36,28.43,387300.0
2010-11-23 10:10:00,28.43,28.43,28.14,28.21,817300.0,28.43,28.43,28.14,28.21,817300.0
2010-11-23 10:20:00,28.2,28.22,27.98,28.08,530800.0,28.2,28.22,27.98,28.08,530800.0
2010-11-23 10:30:00,28.08,28.16,28.02,28.03,297900.0,28.08,28.16,28.02,28.03,297900.0
2010-11-23 10:40:00,28.03,28.03,27.85,27.86,428300.0,28.03,28.03,27.85,27.86,428300.0
2010-11-23 10:50:00,27.86,27.89,27.66,27.78,685000.0,27.86,27.89,27.66,27.78,685000.0
2010-11-23 11:00:00,27.77,27.93,27.7,27.75,611800.0,27.77,27.93,27.7,27.75,611800.0
2010-11-23 11:10:00,27.74,27.79,27.74,27.76,356500.0,27.74,27.79,27.74,27.76,356500.0
2010-11-23 11:20:00,27.76,27.77,27.55,27.55,322200.0,27.76,27.77,27.55,27.55,322200.0
2010-11-23 11:30:00,27.55,27.62,27.49,27.58,365500.0,27.55,27.62,27.49,27.58,365500.0
2010-11-23 11:40:00,27.58,27.69,27.57,27.68,161200.0,27.58,27.69,27.57,27.68,161200.0
2010-11-23 11:50:00,27.68,27.76,27.67,27.73,182400.0,27.68,27.76,27.67,27.73,182400.0
2010-11-23 12:00:00,27.73,27.79,27.7,27.78,164200.0,27.73,27.79,27.7,27.78,164200.0
2010-11-23 12:10:00,27.79,27.79,27.72,27.73,129700.0,27.79,27.79,27.72,27.73,129700.0
2010-11-23 12:20:00,27.74,27.76,27.68,27.68,138400.0,27.74,27.76,27.68,27.68,138400.0
2010-11-23 12:30:00,27.69,27.72,27.62,27.7,363900.0,27.69,27.72,27.62,27.7,363900.0
2010-11-23 12:40:00,27.7,27.97,27.7,27.95,521000.0,27.7,27.97,27.7,27.95,521000.0
2010-11-23 12:50:00,27.95,28.07,27.95,28.02,467800.0,27.95,28.07,27.95,28.02,467800.0
2010-11-23 13:00:00,28.02,28.12,28.0,28.11,354500.0,28.02,28.12,28.0,28.11,354500.0
2010-11-23 13:10:00,28.11,28.21,28.09,28.2,412700.0,28.11,28.21,28.09,28.2,412700.0
2010-11-23 13:20:00,28.2,28.29,28.19,28.28,388500.0,28.2,28.29,28.19,28.28,388500.0
2010-11-23 13:30:00,28.29,28.3,28.19,28.22,239600.0,28.29,28.3,28.19,28.22,239600.0
2010-11-23 13:40:00,28.22,28.27,28.18,28.27,277600.0,28.22,28.27,28.18,28.27,277600.0
2010-11-23 13:50:00,28.27,28.34,28.18,28.2,330700.0,28.27,28.34,28.18,28.2,330700.0
2010-11-23 14:00:00,28.2,28.27,28.19,28.22,143100.0,28.2,28.27,28.19,28.22,143100.0
2010-11-23 14:10:00,28.21,28.28,28.18,28.19,158200.0,28.21,28.28,28.18,28.19,158200.0
2010-11-23 14:20:00,28.19,28.25,28.16,28.25,143300.0,28.19,28.25,28.16,28.25,143300.0
2010-11-23 14:30:00,28.25,28.25,28.21,28.24,98300.0,28.25,28.25,28.21,28.24,98300.0
2010-11-23 14:40:00,28.24,28.28,28.21,28.24,353600.0,28.24,28.28,28.21,28.24,353600.0
2010-11-23 14:50:00,28.24,28.3,28.24,28.28,124000.0,28.24,28.3,28.24,28.28,124000.0
2010-11-23 15:00:00,28.27,28.3,28.22,28.25,272800.0,28.27,28.3,28.22,28.25,272800.0
2010-11-23 15:10:00,28.24,28.27,28.19,28.26,256200.0,28.24,28.27,28.19,28.26,256200.0
2010-11-23 15:20:00,28.26,28.27,28.14,28.17,392300.0,28.26,28.27,28.14,28.17,392300.0
2010-11-23 15:30:00,28.17,28.19,28.11,28.15,276300.0,28.17,28.19,28.11,28.15,276300.0
2010-11-23 15:40:00,28.15,28.19,28.11,28.12,374700.0,28.15,28.19,28.11,28.12,374700.0
2010-11-23 15:50:00,28.12,28.24,28.1,28.2,752600.0,28.12,28.24,28.1,28.2,752600.0
2010-11-24 09:30:00,28.34,28.46,28.25,28.36,308100.0,28.34,28.46,28.25,28.36,308100.0
2010-11-24 09:40:00,28.36,28.47,28.33,28.46,263300.0,28.36,28.47,28.33,28.46,263300.0
2010-11-24 09:50:00,28.46,28.6,28.45,28.46,188600.0,28.46,28.6,28.45,28.46,188600.0
2010-11-24 10:00:00,28.46,28.55,28.42,28.51,301700.0,28.46,28.55,28.42,28.51,301700.0
2010-11-24 10:10:00,28.51,28.58,28.44,28.58,376600.0,28.51,28.58,28.44,28.58,376600.0
2010-11-24 10:20:00,28.58,28.7,28.55,28.68,440200.0,28.58,28.7,28.55,28.68,440200.0
2010-11-24 10:30:00,28.68,28.71,28.61,28.61,251400.0,28.68,28.71,28.61,28.61,251400.0
2010-11-24 10:40:00,28.61,28.68,28.56,28.64,221300.0,28.61,28.68,28.56,28.64,221300.0
2010-11-24 10:50:00,28.64,28.66,28.56,28.56,103400.0,28.64,28.66,28.56,28.56,103400.0
2010-11-24 11:00:00,28.57,28.58,28.51,28.54,160100.0,28.57,28.58,28.51,28.54,160100.0
2010-11-24 11:10:00,28.54,28.57,28.51,28.56,106500.0,28.54,28.57,28.51,28.56,106500.0
2010-11-24 11:20:00,28.56,28.59,28.55,28.58,67800.0,28.56,28.59,28.55,28.58,67800.0
2010-11-24 11:30:00,28.58,28.68,28.57,28.68,137200.0,28.58,28.68,28.57,28.68,137200.0
2010-11-24 11:40:00,28.67,28.7,28.65,28.66,133400.0,28.67,28.7,28.65,28.66,133400.0
2010-11-24 11:50:00,28.66,28.67,28.61,28.65,165700.0,28.66,28.67,28.61,28.65,165700.0
2010-11-24 12:00:00,28.65,28.74,28.65,28.71,81200.0,28.65,28.74,28.65,28.71,81200.0
2010-11-24 12:10:00,28.71,28.71,28.6,28.63,140700.0,28.71,28.71,28.6,28.63,140700.0
2010-11-24 12:20:00,28.63,28.63,28.57,28.57,121000.0,28.63,28.63,28.57,28.57,121000.0
2010-11-24 12:30:00,28.58,28.6,28.52,28.52,126800.0,28.58,28.6,28.52,28.52,126800.0
2010-11-24 12:40:00,28.52,28.57,28.51,28.57,70000.0,28.52,28.57,28.51,28.57,70000.0
2010-11-24 12:50:00,28.57,28.6,28.55,28.6,71800.0,28.57,28.6,28.55,28.6,71800.0
2010-11-24 13:00:00,28.59,28.67,28.58,28.62,140700.0,28.59,28.67,28.58,28.62,140700.0
2010-11-24 13:10:00,28.62,28.7,28.62,28.7,73300.0,28.62,28.7,28.62,28.7,73300.0
2010-11-24 13:20:00,28.7,28.77,28.69,28.76,103300.0,28.7,28.77,28.69,28.76,103300.0
2010-11-24 13:30:00,28.76,28.77,28.69,28.69,119600.0,28.76,28.77,28.69,28.69,119600.0
2010-11-24 13:40:00,28.69,28.7,28.65,28.66,94700.0,28.69,28.7,28.65,28.66,94700.0
2010-11-24 13:50:00,28.65,28.65,28.6,28.63,121700.0,28.65,28.65,28.6,28.63,121700.0
2010-11-24 14:00:00,28.63,28.63,28.58,28.58,54900.0,28.63,28.63,28.58,28.58,54900.0
2010-11-24 14:10:00,28.59,28.59,28.53,28.54,84900.0,28.59,28.59,28.53,28.54,84900.0
2010-11-24 14:20:00,28.55,28.55,28.5,28.54,86900.0,28.55,28.55,28.5,28.54,86900.0
2010-11-24 14:30:00,28.54,28.55,28.49,28.49,72800.0,28.54,28.55,28.49,28.49,72800.0
2010-11-24 14:40:00,28.49,28.5,28.45,28.48,95700.0,28.49,28.5,28.45,28.48,95700.0
2010-11-24 14:50:00,28.48,28.48,28.44,28.44,117500.0,28.48,28.48,28.44,28.44,117500.0
2010-11-24 15:00:00,28.44,28.49,28.43,28.47,113600.0,28.44,28.49,28.43,28.47,113600.0
2010-11-24 15:10:00,28.47,28.47,28.38,28.38,86600.0,28.47,28.47,28.38,28.38,86600.0
2010-11-24 15:20:00,28.38,28.42,28.36,28.38,339700.0,28.38,28.42,28.36,28.38,339700.0
2010-11-24 15:30:00,28.38,28.42,28.37,28.41,179300.0,28.38,28.42,28.37,28.41,179300.0
2010-11-24 15:40:00,28.41,28.42,28.34,28.34,229100.0,28.41,28.42,28.34,28.34,229100.0
2010-11-24 15:50:00,28.35,28.41,28.31,28.4,555300.0,28.35,28.41,28.31,28.4,555300.0
2010-11-26 09:30:00,28.12,28.23,27.98,28.23,181800.0,28.12,28.23,27.98,28.23,181800.0
2010-11-26 09:40:00,28.23,28.6,28.23,28.54,316600.0,28.23,28.6,28.23,28.54,316600.0
2010-11-26 09:50:00,28.54,28.58,28.46,28.46,98300.0,28.54,28.58,28.46,28.46,98300.0
2010-11-26 10:00:00,28.45,28.58,28.45,28.56,136200.0,28.45,28.58,28.45,28.56,136200.0
2010-11-26 10:10:00,28.56,28.67,28.55,28.67,109100.0,28.56,28.67,28.55,28.67,109100.0
2010-11-26 10:20:00,28.67,28.73,28.6,28.68,90700.0,28.67,28.73,28.6,28.68,90700.0
2010-11-26 10:30:00,28.68,28.7,28.61,28.67,105700.0,28.68,28.7,28.61,28.67,105700.0
2010-11-26 10:40:00,28.68,28.69,28.65,28.66,66000.0,28.68,28.69,28.65,28.66,66000.0
2010-11-26 10:50:00,28.66,28.67,28.55,28.55,70100.0,28.66,28.67,28.55,28.55,70100.0
2010-11-26 11:00:00,28.55,28.56,28.49,28.56,70700.0,28.55,28.56,28.49,28.56,70700.0
2010-11-26 11:10:00,28.55,28.57,28.5,28.56,24900.0,28.55,28.57,28.5,28.56,24900.0
2010-11-26 11:20:00,28.57,28.6,28.56,28.58,48600.0,28.57,28.6,28.56,28.58,48600.0
2010-11-26 11:30:00,28.58,28.61,28.56,28.59,69800.0,28.58,28.61,28.56,28.59,69800.0
2010-11-26 11:40:00,28.6,28.61,28.57,28.61,76100.0,28.6,28.61,28.57,28.61,76100.0
2010-11-26 11:50:00,28.61,28.65,28.61,28.65,33600.0,28.61,28.65,28.61,28.65,33600.0
2010-11-26 12:00:00,28.65,28.7,28.59,28.65,161500.0,28.65,28.7,28.59,28.65,161500.0
2010-11-26 12:10:00,28.64,28.66,28.62,28.65,40500.0,28.64,28.66,28.62,28.65,40500.0
2010-11-26 12:20:00,28.65,28.68,28.62,28.67,77900.0,28.65,28.68,28.62,28.67,77900.0
2010-11-26 12:30:00,28.67,28.75,28.66,28.73,167800.0,28.67,28.75,28.66,28.73,167800.0
2010-11-26 12:40:00,28.73,28.76,28.73,28.75,132100.0,28.73,28.76,28.73,28.75,132100.0
2010-11-26 12:50:00,28.75,28.79,28.72,28.73,359400.0,28.75,28.79,28.72,28.73,359400.0
2010-11-29 09:30:00,28.39,28.67,28.35,28.47,249500.0,28.39,28.67,28.35,28.47,249500.0
2010-11-29 09:40:00,28.48,28.49,28.37,28.38,119700.0,28.48,28.49,28.37,28.38,119700.0
2010-11-29 09:50:00,28.38,28.41,28.08,28.15,229200.0,28.38,28.41,28.08,28.15,229200.0
2010-11-29 10:00:00,28.15,28.16,28.03,28.12,196100.0,28.15,28.16,28.03,28.12,196100.0
2010-11-29 10:10:00,28.11,28.23,28.06,28.17,137400.0,28.11,28.23,28.06,28.17,137400.0
2010-11-29 10:20:00,28.17,28.26,28.14,28.14,113800.0,28.17,28.26,28.14,28.14,113800.0
2010-11-29 10:30:00,28.15,28.28,28.14,28.18,145800.0,28.15,28.28,28.14,28.18,145800.0
2010-11-29 10:40:00,28.19,28.2,28.12,28.14,91700.0,28.19,28.2,28.12,28.14,91700.0
2010-11-29 10:50:00,28.15,28.18,28.05,28.07,75700.0,28.15,28.18,28.05,28.07,75700.0
2010-11-29 11:00:00,28.08,28.11,28.04,28.07,63500.0,28.08,28.11,28.04,28.07,63500.0
2010-11-29 11:10:00,28.08,28.14,28.05,28.07,64700.0,28.08,28.14,28.05,28.07,64700.0
2010-11-29 11:20:00,28.07,28.11,28.02,28.07,107700.0,28.07,28.11,28.02,28.07,107700.0
2010-11-29 11:30:00,28.07,28.09,28.02,28.03,116000.0,28.07,28.09,28.02,28.03,116000.0
2010-11-29 11:40:00,28.04,28.07,28.01,28.02,109400.0,28.04,28.07,28.01,28.02,109400.0
2010-11-29 11:50:00,28.02,28.03,27.98,28.0,112600.0,28.02,28.03,27.98,28.0,112600.0
2010-11-29 12:00:00,28.0,28.08,28.0,28.06,93200.0,28.0,28.08,28.0,28.06,93200.0
2010-11-29 12:10:00,28.06,28.09,28.03,28.09,31200.0,28.06,28.09,28.03,28.09,31200.0
2010-11-29 12:20:00,28.09,28.13,28.07,28.11,75800.0,28.09,28.13,28.07,28.11,75800.0
2010-11-29 12:30:00,28.1,28.1,28.03,28.1,50300.0,28.1,28.1,28.03,28.1,50300.0
2010-11-29 12:40:00,28.1,28.15,28.08,28.13,49600.0,28.1,28.15,28.08,28.13,49600.0
2010-11-29 12:50:00,28.14,28.14,28.06,28.08,41400.0,28.14,28.14,28.06,28.08,41400.0
2010-11-29 13:00:00,28.09,28.11,28.06,28.09,61400.0,28.09,28.11,28.06,28.09,61400.0
2010-11-29 13:10:00,28.1,28.1,28.06,28.07,67600.0,28.1,28.1,28.06,28.07,67600.0
2010-11-29 13:20:00,28.06,28.12,28.06,28.08,96000.0,28.06,28.12,28.06,28.08,96000.0
2010-11-29 13:30:00,28.08,28.09,28.06,28.07,50400.0,28.08,28.09,28.06,28.07,50400.0
2010-11-29 13:40:00,28.06,28.15,28.06,28.13,46400.0,28.06,28.15,28.06,28.13,46400.0
2010-11-29 13:50:00,28.14,28.16,28.05,28.05,193400.0,28.14,28.16,28.05,28.05,193400.0
2010-11-29 14:00:00,28.05,28.1,28.05,28.08,105800.0,28.05,28.1,28.05,28.08,105800.0
2010-11-29 14:10:00,28.08,28.09,28.03,28.06,92200.0,28.08,28.09,28.03,28.06,92200.0
2010-11-29 14:20:00,28.07,28.11,28.01,28.11,96300.0,28.07,28.11,28.01,28.11,96300.0
2010-11-29 14:30:00,28.12,28.24,28.1,28.23,109900.0,28.12,28.24,28.1,28.23,109900.0
2010-11-29 14:40:00,28.23,28.32,28.22,28.3,121300.0,28.23,28.32,28.22,28.3,121300.0
2010-11-29 14:50:00,28.3,28.35,28.25,28.34,79300.0,28.3,28.35,28.25,28.34,79300.0
2010-11-29 15:00:00,28.35,28.4,28.3,28.36,168400.0,28.35,28.4,28.3,28.36,168400.0
2010-11-29 15:10:00,28.35,28.44,28.35,28.44,96300.0,28.35,28.44,28.35,28.44,96300.0
2010-11-29 15:20:00,28.44,28.49,28.42,28.49,96800.0,28.44,28.49,28.42,28.49,96800.0
2010-11-29 15:30:00,28.48,28.48,28.39,28.42,124600.0,28.48,28.48,28.39,28.42,124600.0
2010-11-29 15:40:00,28.42,28.48,28.41,28.48,121900.0,28.42,28.48,28.41,28.48,121900.0
2010-11-29 15:50:00,28.48,28.49,28.34,28.36,327900.0,28.48,28.49,28.34,28.36,327900.0
2010-11-30 09:30:00,27.96,28.13,27.79,27.81,312300.0,27.96,28.13,27.79,27.81,312300.0
2010-11-30 09:40:00,27.81,27.85,27.7,27.77,220200.0,27.81,27.85,27.7,27.77,220200.0
2010-11-30 09:50:00,27.77,27.96,27.76,27.89,147800.0,27.77,27.96,27.76,27.89,147800.0
2010-11-30 10:00:00,27.9,27.95,27.89,27.89,166600.0,27.9,27.95,27.89,27.89,166600.0
2010-11-30 10:10:00,27.9,28.03,27.88,27.97,78800.0,27.9,28.03,27.88,27.97,78800.0
2010-11-30 10:20:00,27.96,28.1,27.93,28.09,119600.0,27.96,28.1,27.93,28.09,119600.0
2010-11-30 10:30:00,28.09,28.12,28.0,28.07,121500.0,28.09,28.12,28.0,28.07,121500.0
2010-11-30 10:40:00,28.07,28.07,27.82,27.83,223400.0,28.07,28.07,27.82,27.83,223400.0
2010-11-30 10:50:00,27.83,27.89,27.79,27.87,143600.0,27.83,27.89,27.79,27.87,143600.0
2010-11-30 11:00:00,27.88,27.9,27.83,27.87,88100.0,27.88,27.9,27.83,27.87,88100.0
2010-11-30 11:10:00,27.88,27.89,27.77,27.8,100300.0,27.88,27.89,27.77,27.8,100300.0
2010-11-30 11:20:00,27.81,27.84,27.78,27.81,53000.0,27.81,27.84,27.78,27.81,53000.0
2010-11-30 11:30:00,27.81,27.81,27.73,27.8,86800.0,27.81,27.81,27.73,27.8,86800.0
2010-11-30 11:40:00,27.8,27.85,27.78,27.85,71900.0,27.8,27.85,27.78,27.85,71900.0
2010-11-30 11:50:00,27.84,27.88,27.8,27.84,66100.0,27.84,27.88,27.8,27.84,66100.0
2010-11-30 12:00:00,27.84,27.88,27.82,27.83,49200.0,27.84,27.88,27.82,27.83,49200.0
2010-11-30 12:10:00,27.84,27.87,27.78,27.8,48600.0,27.84,27.87,27.78,27.8,48600.0
2010-11-30 12:20:00,27.81,27.85,27.81,27.83,39100.0,27.81,27.85,27.81,27.83,39100.0
2010-11-30 12:30:00,27.84,27.86,27.81,27.84,55800.0,27.84,27.86,27.81,27.84,55800.0
2010-11-30 12:40:00,27.85,27.89,27.82,27.84,50100.0,27.85,27.89,27.82,27.84,50100.0
2010-11-30 12:50:00,27.84,27.89,27.84,27.86,48100.0,27.84,27.89,27.84,27.86,48100.0
2010-11-30 13:00:00,27.86,27.93,27.83,27.87,72900.0,27.86,27.93,27.83,27.87,72900.0
2010-11-30 13:10:00,27.87,27.95,27.85,27.94,87200.0,27.87,27.95,27.85,27.94,87200.0
2010-11-30 13:20:00,27.94,28.0,27.94,27.98,91500.0,27.94,28.0,27.94,27.98,91500.0
2010-11-30 13:30:00,27.98,28.03,27.98,28.01,57100.0,27.98,28.03,27.98,28.01,57100.0
2010-11-30 13:40:00,28.0,28.01,27.93,27.97,52500.0,28.0,28.01,27.93,27.97,52500.0
2010-11-30 13:50:00,27.97,27.97,27.91,27.96,47300.0,27.97,27.97,27.91,27.96,47300.0
2010-11-30 14:00:00,27.95,27.99,27.95,27.97,48600.0,27.95,27.99,27.95,27.97,48600.0
2010-11-30 14:10:00,27.97,27.99,27.89,27.9,91000.0,27.97,27.99,27.89,27.9,91000.0
2010-11-30 14:20:00,27.9,27.91,27.8,27.83,100600.0,27.9,27.91,27.8,27.83,100600.0
2010-11-30 14:30:00,27.82,27.84,27.77,27.78,137900.0,27.82,27.84,27.77,27.78,137900.0
2010-11-30 14:40:00,27.78,27.81,27.75,27.8,119100.0,27.78,27.81,27.75,27.8,119100.0
2010-11-30 14:50:00,27.8,27.83,27.78,27.82,86400.0,27.8,27.83,27.78,27.82,86400.0
2010-11-30 15:00:00,27.83,27.83,27.8,27.8,168000.0,27.83,27.83,27.8,27.8,168000.0
2010-11-30 15:10:00,27.8,27.82,27.77,27.81,203200.0,27.8,27.82,27.77,27.81,203200.0
2010-11-30 15:20:00,27.81,27.85,27.81,27.83,179300.0,27.81,27.85,27.81,27.83,179300.0
2010-11-30 15:30:00,27.83,27.85,27.81,27.82,209300.0,27.83,27.85,27.81,27.82,209300.0
2010-11-30 15:40:00,27.82,27.82,27.68,27.69,358400.0,27.82,27.82,27.68,27.69,358400.0
2010-11-30 15:50:00,27.68,27.81,27.66,27.81,557500.0,27.68,27.81,27.66,27.81,557500.0
2010-12-01 09:30:00,28.16,28.48,28.13,28.45,378700.0,28.16,28.48,28.13,28.45,378700.0
2010-12-01 09:40:00,28.44,28.54,28.42,28.49,203900.0,28.44,28.54,28.42,28.49,203900.0
2010-12-01 09:50:00,28.5,28.56,28.45,28.53,115300.0,28.5,28.56,28.45,28.53,115300.0
2010-12-01 10:00:00,28.54,28.57,28.45,28.47,96000.0,28.54,28.57,28.45,28.47,96000.0
2010-12-01 10:10:00,28.48,28.53,28.44,28.45,96800.0,28.48,28.53,28.44,28.45,96800.0
2010-12-01 10:20:00,28.45,28.47,28.35,28.39,81300.0,28.45,28.47,28.35,28.39,81300.0
2010-12-01 10:30:00,28.39,28.5,28.39,28.47,75800.0,28.39,28.5,28.39,28.47,75800.0
2010-12-01 10:40:00,28.47,28.57,28.44,28.55,134700.0,28.47,28.57,28.44,28.55,134700.0
2010-12-01 10:50:00,28.55,28.58,28.53,28.56,102300.0,28.55,28.58,28.53,28.56,102300.0
2010-12-01 11:00:00,28.55,28.55,28.47,28.54,106600.0,28.55,28.55,28.47,28.54,106600.0
2010-12-01 11:10:00,28.54,28.54,28.43,28.44,88000.0,28.54,28.54,28.43,28.44,88000.0
2010-12-01 11:20:00,28.45,28.46,28.35,28.35,126600.0,28.45,28.46,28.35,28.35,126600.0
2010-12-01 11:30:00,28.36,28.4,28.31,28.33,113500.0,28.36,28.4,28.31,28.33,113500.0
2010-12-01 11:40:00,28.33,28.35,28.29,28.3,137500.0,28.33,28.35,28.29,28.3,137500.0
2010-12-01 11:50:00,28.3,28.37,28.28,28.29,459900.0,28.3,28.37,28.28,28.29,459900.0
2010-12-01 12:00:00,28.29,28.38,28.28,28.36,333100.0,28.29,28.38,28.28,28.36,333100.0
2010-12-01 12:10:00,28.37,28.4,28.3,28.31,112200.0,28.37,28.4,28.3,28.31,112200.0
2010-12-01 12:20:00,28.31,28.35,28.29,28.3,98600.0,28.31,28.35,28.29,28.3,98600.0
2010-12-01 12:30:00,28.3,28.31,28.25,28.3,159900.0,28.3,28.31,28.25,28.3,159900.0
2010-12-01 12:40:00,28.3,28.31,28.25,28.28,105100.0,28.3,28.31,28.25,28.28,105100.0
2010-12-01 12:50:00,28.29,28.35,28.28,28.32,91900.0,28.29,28.35,28.28,28.32,91900.0
2010-12-01 13:00:00,28.31,28.35,28.29,28.3,103600.0,28.31,28.35,28.29,28.3,103600.0
2010-12-01 13:10:00,28.31,28.35,28.26,28.27,127600.0,28.31,28.35,28.26,28.27,127600.0
2010-12-01 13:20:00,28.27,28.31,28.24,28.25,97300.0,28.27,28.31,28.24,28.25,97300.0
2010-12-01 13:30:00,28.26,28.34,28.25,28.34,110300.0,28.26,28.34,28.25,28.34,110300.0
2010-12-01 13:40:00,28.34,28.37,28.28,28.36,66800.0,28.34,28.37,28.28,28.36,66800.0
2010-12-01 13:50:00,28.36,28.37,28.32,28.34,83200.0,28.36,28.37,28.32,28.34,83200.0
2010-12-01 14:00:00,28.34,28.34,28.3,28.31,85300.0,28.34,28.34,28.3,28.31,85300.0
2010-12-01 14:10:00,28.31,28.37,28.29,28.37,74600.0,28.31,28.37,28.29,28.37,74600.0
2010-12-01 14:20:00,28.38,28.39,28.32,28.34,75600.0,28.38,28.39,28.32,28.34,75600.0
2010-12-01 14:30:00,28.34,28.43,28.33,28.4,89100.0,28.34,28.43,28.33,28.4,89100.0
2010-12-01 14:40:00,28.4,28.4,28.31,28.31,137100.0,28.4,28.4,28.31,28.31,137100.0
2010-12-01 14:50:00,28.31,28.33,28.27,28.29,137900.0,28.31,28.33,28.27,28.29,137900.0
2010-12-01 15:00:00,28.28,28.29,28.27,28.29,114100.0,28.28,28.29,28.27,28.29,114100.0
2010-12-01 15:10:00,28.28,28.33,28.28,28.33,178200.0,28.28,28.33,28.28,28.33,178200.0
2010-12-01 15:20:00,28.32,28.42,28.32,28.37,224800.0,28.32,28.42,28.32,28.37,224800.0
2010-12-01 15:30:00,28.37,28.38,28.33,28.34,223100.0,28.37,28.38,28.33,28.34,223100.0
2010-12-01 15:40:00,28.35,28.38,28.33,28.38,333000.0,28.35,28.38,28.33,28.38,333000.0
2010-12-01 15:50:00,28.39,28.39,28.35,28.38,369300.0,28.39,28.39,28.35,28.38,369300.0
2010-12-02 09:30:00,28.47,28.53,28.36,28.45,202400.0,28.47,28.53,28.36,28.45,202400.0
2010-12-02 09:40:00,28.45,28.54,28.44,28.46,143100.0,28.45,28.54,28.44,28.46,143100.0
2010-12-02 09:50:00,28.45,28.55,28.39,28.55,68300.0,28.45,28.55,28.39,28.55,68300.0
2010-12-02 10:00:00,28.55,28.65,28.54,28.63,132300.0,28.55,28.65,28.54,28.63,132300.0
2010-12-02 10:10:00,28.64,28.74,28.62,28.63,153800.0,28.64,28.74,28.62,28.63,153800.0
2010-12-02 10:20:00,28.62,28.64,28.56,28.59,99800.0,28.62,28.64,28.56,28.59,99800.0
2010-12-02 10:30:00,28.58,28.58,28.44,28.46,104100.0,28.58,28.58,28.44,28.46,104100.0
2010-12-02 10:40:00,28.46,28.52,28.46,28.49,109700.0,28.46,28.52,28.46,28.49,109700.0
2010-12-02 10:50:00,28.5,28.5,28.45,28.5,62200.0,28.5,28.5,28.45,28.5,62200.0
2010-12-02 11:00:00,28.5,28.52,28.44,28.45,69100.0,28.5,28.52,28.44,28.45,69100.0
2010-12-02 11:10:00,28.45,28.56,28.42,28.56,56600.0,28.45,28.56,28.42,28.56,56600.0
2010-12-02 11:20:00,28.56,28.59,28.5,28.51,98400.0,28.56,28.59,28.5,28.51,98400.0
2010-12-02 11:30:00,28.52,28.52,28.5,28.5,37700.0,28.52,28.52,28.5,28.5,37700.0
2010-12-02 11:40:00,28.51,28.54,28.5,28.53,63800.0,28.51,28.54,28.5,28.53,63800.0
2010-12-02 11:50:00,28.53,28.58,28.52,28.56,69200.0,28.53,28.58,28.52,28.56,69200.0
2010-12-02 12:00:00,28.57,28.57,28.47,28.48,79900.0,28.57,28.57,28.47,28.48,79900.0
2010-12-02 12:10:00,28.49,28.55,28.48,28.53,62300.0,28.49,28.55,28.48,28.53,62300.0
2010-12-02 12:20:00,28.53,28.53,28.5,28.5,37400.0,28.53,28.53,28.5,28.5,37400.0
2010-12-02 12:30:00,28.51,28.56,28.5,28.54,52600.0,28.51,28.56,28.5,28.54,52600.0
2010-12-02 12:40:00,28.55,28.55,28.49,28.54,75500.0,28.55,28.55,28.49,28.54,75500.0
2010-12-02 12:50:00,28.54,28.55,28.5,28.5,92500.0,28.54,28.55,28.5,28.5,92500.0
2010-12-02 13:00:00,28.5,28.52,28.49,28.51,62600.0,28.5,28.52,28.49,28.51,62600.0
2010-12-02 13:10:00,28.51,28.51,28.48,28.51,49700.0,28.51,28.51,28.48,28.51,49700.0
2010-12-02 13:20:00,28.51,28.55,28.51,28.55,58000.0,28.51,28.55,28.51,28.55,58000.0
2010-12-02 13:30:00,28.55,28.6,28.55,28.59,62600.0,28.55,28.6,28.55,28.59,62600.0
2010-12-02 13:40:00,28.6,28.66,28.6,28.65,61900.0,28.6,28.66,28.6,28.65,61900.0
2010-12-02 13:50:00,28.66,28.69,28.64,28.69,50600.0,28.66,28.69,28.64,28.69,50600.0
2010-12-02 14:00:00,28.69,28.7,28.67,28.69,103200.0,28.69,28.7,28.67,28.69,103200.0
2010-12-02 14:10:00,28.69,28.75,28.67,28.73,108100.0,28.69,28.75,28.67,28.73,108100.0
2010-12-02 14:20:00,28.72,28.76,28.72,28.73,70400.0,28.72,28.76,28.72,28.73,70400.0
2010-12-02 14:30:00,28.73,28.8,28.73,28.79,134000.0,28.73,28.8,28.73,28.79,134000.0
2010-12-02 14:40:00,28.79,28.88,28.79,28.85,211600.0,28.79,28.88,28.79,28.85,211600.0
2010-12-02 14:50:00,28.85,28.85,28.8,28.84,176600.0,28.85,28.85,28.8,28.84,176600.0
2010-12-02 15:00:00,28.83,28.87,28.83,28.87,145000.0,28.83,28.87,28.83,28.87,145000.0
2010-12-02 15:10:00,28.88,28.96,28.86,28.92,218100.0,28.88,28.96,28.86,28.92,218100.0
2010-12-02 15:20:00,28.92,28.98,28.85,28.97,233600.0,28.92,28.98,28.85,28.97,233600.0
2010-12-02 15:30:00,28.97,29.07,28.96,29.05,434200.0,28.97,29.07,28.96,29.05,434200.0
2010-12-02 15:40:00,29.05,29.09,29.04,29.07,395400.0,29.05,29.09,29.04,29.07,395400.0
2010-12-02 15:50:00,29.07,29.13,29.05,29.1,885000.0,29.07,29.13,29.05,29.1,885000.0
2010-12-03 09:30:00,29.0,29.24,28.9,29.11,310600.0,29.0,29.24,28.9,29.11,310600.0
2010-12-03 09:40:00,29.11,29.16,29.02,29.08,187500.0,29.11,29.16,29.02,29.08,187500.0
2010-12-03 09:50:00,29.07,29.08,28.95,29.06,109300.0,29.07,29.08,28.95,29.06,109300.0
2010-12-03 10:00:00,29.06,29.16,29.05,29.12,135700.0,29.06,29.16,29.05,29.12,135700.0
2010-12-03 10:10:00,29.12,29.18,29.1,29.17,142100.0,29.12,29.18,29.1,29.17,142100.0
2010-12-03 10:20:00,29.17,29.2,29.1,29.18,188600.0,29.17,29.2,29.1,29.18,188600.0
2010-12-03 10:30:00,29.18,29.24,29.17,29.2,133600.0,29.18,29.24,29.17,29.2,133600.0
2010-12-03 10:40:00,29.2,29.25,29.17,29.2,105200.0,29.2,29.25,29.17,29.2,105200.0
2010-12-03 10:50:00,29.21,29.24,29.17,29.24,74800.0,29.21,29.24,29.17,29.24,74800.0
2010-12-03 11:00:00,29.24,29.28,29.16,29.27,172000.0,29.24,29.28,29.16,29.27,172000.0
2010-12-03 11:10:00,29.26,29.26,29.17,29.2,69600.0,29.26,29.26,29.17,29.2,69600.0
2010-12-03 11:20:00,29.2,29.22,29.1,29.11,156100.0,29.2,29.22,29.1,29.11,156100.0
2010-12-03 11:30:00,29.12,29.13,29.01,29.04,163400.0,29.12,29.13,29.01,29.04,163400.0
2010-12-03 11:40:00,29.05,29.08,29.0,29.07,136800.0,29.05,29.08,29.0,29.07,136800.0
2010-12-03 11:50:00,29.07,29.14,29.07,29.13,74600.0,29.07,29.14,29.07,29.13,74600.0
2010-12-03 12:00:00,29.13,29.14,29.09,29.1,60500.0,29.13,29.14,29.09,29.1,60500.0
2010-12-03 12:10:00,29.1,29.13,29.07,29.12,77300.0,29.1,29.13,29.07,29.12,77300.0
2010-12-03 12:20:00,29.12,29.13,29.1,29.11,65500.0,29.12,29.13,29.1,29.11,65500.0
2010-12-03 12:30:00,29.11,29.12,29.05,29.1,83300.0,29.11,29.12,29.05,29.1,83300.0
2010-12-03 12:40:00,29.1,29.11,29.07,29.11,73100.0,29.1,29.11,29.07,29.11,73100.0
2010-12-03 12:50:00,29.1,29.1,29.05,29.06,61000.0,29.1,29.1,29.05,29.06,61000.0
2010-12-03 13:00:00,29.06,29.13,29.06,29.12,103500.0,29.06,29.13,29.06,29.12,103500.0
2010-12-03 13:10:00,29.11,29.13,29.1,29.11,51900.0,29.11,29.13,29.1,29.11,51900.0
2010-12-03 13:20:00,29.11,29.13,29.09,29.09,37800.0,29.11,29.13,29.09,29.09,37800.0
2010-12-03 13:30:00,29.09,29.12,29.08,29.09,49400.0,29.09,29.12,29.08,29.09,49400.0
2010-12-03 13:40:00,29.09,29.12,29.07,29.1,47300.0,29.09,29.12,29.07,29.1,47300.0
2010-12-03 13:50:00,29.1,29.13,29.1,29.11,40900.0,29.1,29.13,29.1,29.11,40900.0
2010-12-03 14:00:00,29.11,29.15,29.07,29.13,82400.0,29.11,29.15,29.07,29.13,82400.0
2010-12-03 14:10:00,29.14,29.17,29.09,29.11,67700.0,29.14,29.17,29.09,29.11,67700.0
2010-12-03 14:20:00,29.11,29.12,29.06,29.09,50200.0,29.11,29.12,29.06,29.09,50200.0
2010-12-03 14:30:00,29.08,29.1,29.08,29.09,36900.0,29.08,29.1,29.08,29.09,36900.0
2010-12-03 14:40:00,29.09,29.1,29.05,29.07,100000.0,29.09,29.1,29.05,29.07,100000.0
2010-12-03 14:50:00,29.07,29.12,29.06,29.12,190300.0,29.07,29.12,29.06,29.12,190300.0
2010-12-03 15:00:00,29.12,29.14,29.06,29.07,79800.0,29.12,29.14,29.06,29.07,79800.0
2010-12-03 15:10:00,29.07,29.09,29.05,29.05,72900.0,29.07,29.09,29.05,29.05,72900.0
2010-12-03 15:20:00,29.05,29.1,29.04,29.1,97600.0,29.05,29.1,29.04,29.1,97600.0
2010-12-03 15:30:00,29.1,29.13,29.09,29.11,245000.0,29.1,29.13,29.09,29.11,245000.0
2010-12-03 15:40:00,29.11,29.14,29.07,29.12,197200.0,29.11,29.14,29.07,29.12,197200.0
2010-12-03 15:50:00,29.12,29.17,29.1,29.13,301900.0,29.12,29.17,29.1,29.13,301900.0
2010-12-06 09:30:00,29.02,29.07,28.86,29.04,213400.0,29.02,29.07,28.86,29.04,213400.0
2010-12-06 09:40:00,29.02,29.06,28.87,29.0,270700.0,29.02,29.06,28.87,29.0,270700.0
2010-12-06 09:50:00,29.02,29.02,28.94,29.0,85800.0,29.02,29.02,28.94,29.0,85800.0
2010-12-06 10:00:00,29.0,29.3,29.0,29.17,387300.0,29.0,29.3,29.0,29.17,387300.0
2010-12-06 10:10:00,29.16,29.18,28.92,28.99,204400.0,29.16,29.18,28.92,28.99,204400.0
2010-12-06 10:20:00,28.98,29.12,28.95,29.12,149900.0,28.98,29.12,28.95,29.12,149900.0
2010-12-06 10:30:00,29.12,29.16,29.06,29.11,137200.0,29.12,29.16,29.06,29.11,137200.0
2010-12-06 10:40:00,29.11,29.16,28.99,29.0,156500.0,29.11,29.16,28.99,29.0,156500.0
2010-12-06 10:50:00,29.0,29.04,28.96,29.0,160900.0,29.0,29.04,28.96,29.0,160900.0
2010-12-06 11:00:00,29.01,29.08,28.99,29.05,69600.0,29.01,29.08,28.99,29.05,69600.0
2010-12-06 11:10:00,29.06,29.09,28.96,28.97,52300.0,29.06,29.09,28.96,28.97,52300.0
2010-12-06 11:20:00,28.98,29.04,28.97,29.04,80100.0,28.98,29.04,28.97,29.04,80100.0
2010-12-06 11:30:00,29.05,29.07,29.01,29.02,192700.0,29.05,29.07,29.01,29.02,192700.0
2010-12-06 11:40:00,29.03,29.17,29.03,29.07,193900.0,29.03,29.17,29.03,29.07,193900.0
2010-12-06 11:50:00,29.08,29.22,29.08,29.17,170800.0,29.08,29.22,29.08,29.17,170800.0
2010-12-06 12:00:00,29.17,29.24,29.17,29.19,62000.0,29.17,29.24,29.17,29.19,62000.0
2010-12-06 12:10:00,29.19,29.25,29.15,29.15,82100.0,29.19,29.25,29.15,29.15,82100.0
2010-12-06 12:20:00,29.16,29.16,29.1,29.13,59000.0,29.16,29.16,29.1,29.13,59000.0
2010-12-06 12:30:00,29.13,29.18,29.12,29.14,53900.0,29.13,29.18,29.12,29.14,53900.0
2010-12-06 12:40:00,29.14,29.17,29.13,29.13,63700.0,29.14,29.17,29.13,29.13,63700.0
2010-12-06 12:50:00,29.14,29.14,29.12,29.13,34400.0,29.14,29.14,29.12,29.13,34400.0
2010-12-06 13:00:00,29.12,29.13,29.08,29.09,95400.0,29.12,29.13,29.08,29.09,95400.0
2010-12-06 13:10:00,29.09,29.15,29.09,29.11,58000.0,29.09,29.15,29.09,29.11,58000.0
2010-12-06 13:20:00,29.11,29.16,29.09,29.16,35400.0,29.11,29.16,29.09,29.16,35400.0
2010-12-06 13:30:00,29.16,29.17,29.1,29.1,47300.0,29.16,29.17,29.1,29.1,47300.0
2010-12-06 13:40:00,29.11,29.22,29.1,29.19,90600.0,29.11,29.22,29.1,29.19,90600.0
2010-12-06 13:50:00,29.19,29.21,29.17,29.19,54600.0,29.19,29.21,29.17,29.19,54600.0
2010-12-06 14:00:00,29.19,29.21,29.15,29.18,101600.0,29.19,29.21,29.15,29.18,101600.0
2010-12-06 14:10:00,29.18,29.2,29.16,29.18,61600.0,29.18,29.2,29.16,29.18,61600.0
2010-12-06 14:20:00,29.18,29.2,29.17,29.18,60000.0,29.18,29.2,29.17,29.18,60000.0
2010-12-06 14:30:00,29.18,29.31,29.18,29.26,102700.0,29.18,29.31,29.18,29.26,102700.0
2010-12-06 14:40:00,29.26,29.31,29.22,29.24,107000.0,29.26,29.31,29.22,29.24,107000.0
2010-12-06 14:50:00,29.24,29.34,29.22,29.32,203300.0,29.24,29.34,29.22,29.32,203300.0
2010-12-06 15:00:00,29.32,29.38,29.3,29.34,240000.0,29.32,29.38,29.3,29.34,240000.0
2010-12-06 15:10:00,29.35,29.4,29.34,29.36,160500.0,29.35,29.4,29.34,29.36,160500.0
2010-12-06 15:20:00,29.36,29.42,29.36,29.36,244800.0,29.36,29.42,29.36,29.36,244800.0
2010-12-06 15:30:00,29.36,29.37,29.25,29.27,414300.0,29.36,29.37,29.25,29.27,414300.0
2010-12-06 15:40:00,29.27,29.34,29.26,29.27,235800.0,29.27,29.34,29.26,29.27,235800.0
2010-12-06 15:50:00,29.27,29.29,29.21,29.22,505900.0,29.27,29.29,29.21,29.22,505900.0
2010-12-07 09:30:00,29.5,29.55,29.26,29.26,365100.0,29.5,29.55,29.26,29.26,365100.0
2010-12-07 09:40:00,29.26,29.35,29.14,29.15,273500.0,29.26,29.35,29.14,29.15,273500.0
2010-12-07 09:50:00,29.15,29.29,29.14,29.25,265100.0,29.15,29.29,29.14,29.25,265100.0
2010-12-07 10:00:00,29.25,29.28,29.2,29.2,191800.0,29.25,29.28,29.2,29.2,191800.0
2010-12-07 10:10:00,29.21,29.22,29.11,29.18,472000.0,29.21,29.22,29.11,29.18,472000.0
2010-12-07 10:20:00,29.18,29.31,29.17,29.24,321200.0,29.18,29.31,29.17,29.24,321200.0
2010-12-07 10:30:00,29.23,29.24,29.18,29.23,138800.0,29.23,29.24,29.18,29.23,138800.0
2010-12-07 10:40:00,29.22,29.24,29.2,29.22,77900.0,29.22,29.24,29.2,29.22,77900.0
2010-12-07 10:50:00,29.22,29.33,29.22,29.32,155700.0,29.22,29.33,29.22,29.32,155700.0
2010-12-07 11:00:00,29.32,29.33,29.24,29.3,177600.0,29.32,29.33,29.24,29.3,177600.0
2010-12-07 11:10:00,29.3,29.36,29.26,29.29,118300.0,29.3,29.36,29.26,29.29,118300.0
2010-12-07 11:20:00,29.29,29.31,29.24,29.27,86700.0,29.29,29.31,29.24,29.27,86700.0
2010-12-07 11:30:00,29.26,29.28,29.23,29.24,109300.0,29.26,29.28,29.23,29.24,109300.0
2010-12-07 11:40:00,29.24,29.32,29.23,29.25,104200.0,29.24,29.32,29.23,29.25,104200.0
2010-12-07 11:50:00,29.26,29.33,29.22,29.32,157200.0,29.26,29.33,29.22,29.32,157200.0
2010-12-07 12:00:00,29.33,29.34,29.25,29.27,67800.0,29.33,29.34,29.25,29.27,67800.0
2010-12-07 12:10:00,29.27,29.31,29.23,29.25,150400.0,29.27,29.31,29.23,29.25,150400.0
2010-12-07 12:20:00,29.25,29.28,29.23,29.24,41100.0,29.25,29.28,29.23,29.24,41100.0
2010-12-07 12:30:00,29.25,29.29,29.22,29.29,36300.0,29.25,29.29,29.22,29.29,36300.0
2010-12-07 12:40:00,29.3,29.3,29.23,29.23,37200.0,29.3,29.3,29.23,29.23,37200.0
2010-12-07 12:50:00,29.23,29.28,29.22,29.27,53300.0,29.23,29.28,29.22,29.27,53300.0
2010-12-07 13:00:00,29.28,29.36,29.27,29.35,97500.0,29.28,29.36,29.27,29.35,97500.0
2010-12-07 13:10:00,29.35,29.36,29.3,29.32,125100.0,29.35,29.36,29.3,29.32,125100.0
2010-12-07 13:20:00,29.32,29.33,29.3,29.3,77800.0,29.32,29.33,29.3,29.3,77800.0
2010-12-07 13:30:00,29.3,29.32,29.25,29.25,98500.0,29.3,29.32,29.25,29.25,98500.0
2010-12-07 13:40:00,29.25,29.33,29.22,29.31,203200.0,29.25,29.33,29.22,29.31,203200.0
2010-12-07 13:50:00,29.31,29.34,29.25,29.26,67300.0,29.31,29.34,29.25,29.26,67300.0
2010-12-07 14:00:00,29.26,29.33,29.26,29.3,84500.0,29.26,29.33,29.26,29.3,84500.0
2010-12-07 14:10:00,29.3,29.32,29.25,29.26,113100.0,29.3,29.32,29.25,29.26,113100.0
2010-12-07 14:20:00,29.27,29.29,29.25,29.28,126000.0,29.27,29.29,29.25,29.28,126000.0
2010-12-07 14:30:00,29.28,29.31,29.25,29.29,132800.0,29.28,29.31,29.25,29.29,132800.0
2010-12-07 14:40:00,29.28,29.32,29.25,29.25,72600.0,29.28,29.32,29.25,29.25,72600.0
2010-12-07 14:50:00,29.26,29.27,29.11,29.15,360200.0,29.26,29.27,29.11,29.15,360200.0
2010-12-07 15:00:00,29.16,29.24,29.14,29.2,339100.0,29.16,29.24,29.14,29.2,339100.0
2010-12-07 15:10:00,29.2,29.23,29.15,29.17,165000.0,29.2,29.23,29.15,29.17,165000.0
2010-12-07 15:20:00,29.17,29.18,29.04,29.16,320100.0,29.17,29.18,29.04,29.16,320100.0
2010-12-07 15:30:00,29.15,29.16,29.07,29.09,201800.0,29.15,29.16,29.07,29.09,201800.0
2010-12-07 15:40:00,29.08,29.11,28.89,29.0,660600.0,29.08,29.11,28.89,29.0,660600.0
2010-12-07 15:50:00,29.0,29.02,28.94,29.01,688300.0,29.0,29.02,28.94,29.01,688300.0
2010-12-08 09:30:00,29.04,29.28,29.0,29.17,253900.0,29.04,29.28,29.0,29.17,253900.0
2010-12-08 09:40:00,29.17,29.26,29.17,29.18,242600.0,29.17,29.26,29.17,29.18,242600.0
2010-12-08 09:50:00,29.18,29.22,29.08,29.12,174700.0,29.18,29.22,29.08,29.12,174700.0
2010-12-08 10:00:00,29.11,29.14,29.04,29.11,123100.0,29.11,29.14,29.04,29.11,123100.0
2010-12-08 10:10:00,29.1,29.16,29.05,29.09,270100.0,29.1,29.16,29.05,29.09,270100.0
2010-12-08 10:20:00,29.09,29.13,29.02,29.12,224700.0,29.09,29.13,29.02,29.12,224700.0
2010-12-08 10:30:00,29.11,29.14,29.07,29.09,176900.0,29.11,29.14,29.07,29.09,176900.0
2010-12-08 10:40:00,29.09,29.16,29.04,29.14,128600.0,29.09,29.16,29.04,29.14,128600.0
2010-12-08 10:50:00,29.14,29.15,29.08,29.09,91900.0,29.14,29.15,29.08,29.09,91900.0
2010-12-08 11:00:00,29.09,29.14,29.06,29.09,76200.0,29.09,29.14,29.06,29.09,76200.0
2010-12-08 11:10:00,29.08,29.13,29.08,29.08,63100.0,29.08,29.13,29.08,29.08,63100.0
2010-12-08 11:20:00,29.09,29.12,29.08,29.11,58200.0,29.09,29.12,29.08,29.11,58200.0
2010-12-08 11:30:00,29.1,29.13,29.07,29.07,144800.0,29.1,29.13,29.07,29.07,144800.0
2010-12-08 11:40:00,29.07,29.1,29.07,29.09,77400.0,29.07,29.1,29.07,29.09,77400.0
2010-12-08 11:50:00,29.08,29.11,29.08,29.09,87900.0,29.08,29.11,29.08,29.09,87900.0
2010-12-08 12:00:00,29.1,29.15,29.09,29.15,65100.0,29.1,29.15,29.09,29.15,65100.0
2010-12-08 12:10:00,29.14,29.15,29.12,29.12,70400.0,29.14,29.15,29.12,29.12,70400.0
2010-12-08 12:20:00,29.12,29.13,29.08,29.12,63700.0,29.12,29.13,29.08,29.12,63700.0
2010-12-08 12:30:00,29.12,29.13,29.09,29.11,75000.0,29.12,29.13,29.09,29.11,75000.0
2010-12-08 12:40:00,29.11,29.12,29.07,29.08,117100.0,29.11,29.12,29.07,29.08,117100.0
2010-12-08 12:50:00,29.08,29.1,29.08,29.1,55500.0,29.08,29.1,29.08,29.1,55500.0
2010-12-08 13:00:00,29.09,29.13,29.08,29.12,69800.0,29.09,29.13,29.08,29.12,69800.0
2010-12-08 13:10:00,29.12,29.12,29.09,29.09,74700.0,29.12,29.12,29.09,29.09,74700.0
2010-12-08 13:20:00,29.1,29.13,29.07,29.11,128200.0,29.1,29.13,29.07,29.11,128200.0
2010-12-08 13:30:00,29.11,29.15,29.09,29.14,50000.0,29.11,29.15,29.09,29.14,50000.0
2010-12-08 13:40:00,29.14,29.16,29.13,29.14,96800.0,29.14,29.16,29.13,29.14,96800.0
2010-12-08 13:50:00,29.14,29.14,29.12,29.13,43500.0,29.14,29.14,29.12,29.13,43500.0
2010-12-08 14:00:00,29.13,29.13,29.08,29.12,54500.0,29.13,29.13,29.08,29.12,54500.0
2010-12-08 14:10:00,29.12,29.15,29.11,29.14,48200.0,29.12,29.15,29.11,29.14,48200.0
2010-12-08 14:20:00,29.14,29.15,29.13,29.15,45100.0,29.14,29.15,29.13,29.15,45100.0
2010-12-08 14:30:00,29.14,29.23,29.14,29.23,113100.0,29.14,29.23,29.14,29.23,113100.0
2010-12-08 14:40:00,29.23,29.25,29.2,29.2,158000.0,29.23,29.25,29.2,29.2,158000.0
2010-12-08 14:50:00,29.19,29.22,29.19,29.2,68500.0,29.19,29.22,29.19,29.2,68500.0
2010-12-08 15:00:00,29.2,29.2,29.13,29.13,109300.0,29.2,29.2,29.13,29.13,109300.0
2010-12-08 15:10:00,29.14,29.15,29.1,29.14,131800.0,29.14,29.15,29.1,29.14,131800.0
2010-12-08 15:20:00,29.15,29.15,29.14,29.14,88600.0,29.15,29.15,29.14,29.14,88600.0
2010-12-08 15:30:00,29.14,29.15,29.13,29.13,117300.0,29.14,29.15,29.13,29.13,117300.0
2010-12-08 15:40:00,29.13,29.18,29.11,29.18,160100.0,29.13,29.18,29.11,29.18,160100.0
2010-12-08 15:50:00,29.17,29.24,29.17,29.21,428300.0,29.17,29.24,29.17,29.21,428300.0
2010-12-09 09:30:00,29.4,29.49,29.23,29.25,179400.0,29.4,29.49,29.23,29.25,179400.0
2010-12-09 09:40:00,29.25,29.29,29.19,29.21,95000.0,29.25,29.29,29.19,29.21,95000.0
2010-12-09 09:50:00,29.21,29.32,29.2,29.26,153100.0,29.21,29.32,29.2,29.26,153100.0
2010-12-09 10:00:00,29.25,29.27,29.22,29.23,80400.0,29.25,29.27,29.22,29.23,80400.0
2010-12-09 10:10:00,29.23,29.23,29.11,29.12,99300.0,29.23,29.23,29.11,29.12,99300.0
2010-12-09 10:20:00,29.12,29.13,29.06,29.1,132100.0,29.12,29.13,29.06,29.1,132100.0
2010-12-09 10:30:00,29.1,29.11,29.0,29.01,258200.0,29.1,29.11,29.0,29.01,258200.0
2010-12-09 10:40:00,29.01,29.01,28.86,28.88,175400.0,29.01,29.01,28.86,28.88,175400.0
2010-12-09 10:50:00,28.89,28.9,28.77,28.82,255000.0,28.89,28.9,28.77,28.82,255000.0
2010-12-09 11:00:00,28.81,28.84,28.78,28.81,151200.0,28.81,28.84,28.78,28.81,151200.0
2010-12-09 11:10:00,28.81,28.87,28.8,28.85,213600.0,28.81,28.87,28.8,28.85,213600.0
2010-12-09 11:20:00,28.86,28.86,28.78,28.78,149000.0,28.86,28.86,28.78,28.78,149000.0
2010-12-09 11:30:00,28.78,28.79,28.67,28.67,195100.0,28.78,28.79,28.67,28.67,195100.0
2010-12-09 11:40:00,28.67,28.68,28.61,28.62,359300.0,28.67,28.68,28.61,28.62,359300.0
2010-12-09 11:50:00,28.62,28.63,28.54,28.54,195200.0,28.62,28.63,28.54,28.54,195200.0
2010-12-09 12:00:00,28.55,28.57,28.48,28.5,285500.0,28.55,28.57,28.48,28.5,285500.0
2010-12-09 12:10:00,28.5,28.59,28.49,28.55,224800.0,28.5,28.59,28.49,28.55,224800.0
2010-12-09 12:20:00,28.55,28.92,28.55,28.91,873200.0,28.55,28.92,28.55,28.91,873200.0
2010-12-09 12:30:00,28.91,28.98,28.89,28.96,421600.0,28.91,28.98,28.89,28.96,421600.0
2010-12-09 12:40:00,28.97,29.07,28.95,29.05,341000.0,28.97,29.07,28.95,29.05,341000.0
2010-12-09 12:50:00,29.05,29.1,29.01,29.05,352800.0,29.05,29.1,29.01,29.05,352800.0
2010-12-09 13:00:00,29.05,29.11,29.02,29.05,295300.0,29.05,29.11,29.02,29.05,295300.0
2010-12-09 13:10:00,29.05,29.08,29.01,29.02,76800.0,29.05,29.08,29.01,29.02,76800.0
2010-12-09 13:20:00,29.01,29.03,28.92,28.98,186900.0,29.01,29.03,28.92,28.98,186900.0
2010-12-09 13:30:00,28.98,28.98,28.85,28.86,304700.0,28.98,28.98,28.85,28.86,304700.0
2010-12-09 13:40:00,28.86,28.9,28.8,28.86,140200.0,28.86,28.9,28.8,28.86,140200.0
2010-12-09 13:50:00,28.86,28.9,28.85,28.9,43800.0,28.86,28.9,28.85,28.9,43800.0
2010-12-09 14:00:00,28.89,28.91,28.84,28.86,80100.0,28.89,28.91,28.84,28.86,80100.0
2010-12-09 14:10:00,28.86,28.87,28.78,28.78,159300.0,28.86,28.87,28.78,28.78,159300.0
2010-12-09 14:20:00,28.78,28.85,28.78,28.79,154100.0,28.78,28.85,28.78,28.79,154100.0
2010-12-09 14:30:00,28.79,28.82,28.74,28.75,165400.0,28.79,28.82,28.74,28.75,165400.0
2010-12-09 14:40:00,28.75,28.76,28.63,28.64,267600.0,28.75,28.76,28.63,28.64,267600.0
2010-12-09 14:50:00,28.64,28.65,28.6,28.61,164100.0,28.64,28.65,28.6,28.61,164100.0
2010-12-09 15:00:00,28.62,28.64,28.57,28.58,223000.0,28.62,28.64,28.57,28.58,223000.0
2010-12-09 15:10:00,28.58,28.61,28.58,28.59,260500.0,28.58,28.61,28.58,28.59,260500.0
2010-12-09 15:20:00,28.6,28.6,28.55,28.57,300100.0,28.6,28.6,28.55,28.57,300100.0
2010-12-09 15:30:00,28.57,28.6,28.52,28.59,315400.0,28.57,28.6,28.52,28.59,315400.0
2010-12-09 15:40:00,28.59,28.6,28.58,28.58,316800.0,28.59,28.6,28.58,28.58,316800.0
2010-12-09 15:50:00,28.59,28.61,28.53,28.61,952400.0,28.59,28.61,28.53,28.61,952400.0
2010-12-10 09:30:00,28.7,28.71,28.38,28.46,270100.0,28.7,28.71,28.38,28.46,270100.0
2010-12-10 09:40:00,28.46,28.58,28.46,28.55,131400.0,28.46,28.58,28.46,28.55,131400.0
2010-12-10 09:50:00,28.55,28.74,28.54,28.74,207000.0,28.55,28.74,28.54,28.74,207000.0
2010-12-10 10:00:00,28.74,28.81,28.69,28.77,188900.0,28.74,28.81,28.69,28.77,188900.0
2010-12-10 10:10:00,28.77,28.78,28.72,28.73,78300.0,28.77,28.78,28.72,28.73,78300.0
2010-12-10 10:20:00,28.72,28.76,28.71,28.71,181800.0,28.72,28.76,28.71,28.71,181800.0
2010-12-10 10:30:00,28.72,28.73,28.6,28.61,98600.0,28.72,28.73,28.6,28.61,98600.0
2010-12-10 10:40:00,28.61,28.65,28.58,28.58,85800.0,28.61,28.65,28.58,28.58,85800.0
2010-12-10 10:50:00,28.58,28.59,28.53,28.54,75800.0,28.58,28.59,28.53,28.54,75800.0
2010-12-10 11:00:00,28.54,28.62,28.53,28.56,52000.0,28.54,28.62,28.53,28.56,52000.0
2010-12-10 11:10:00,28.57,28.57,28.5,28.51,78900.0,28.57,28.57,28.5,28.51,78900.0
2010-12-10 11:20:00,28.5,28.51,28.43,28.44,101000.0,28.5,28.51,28.43,28.44,101000.0
2010-12-10 11:30:00,28.43,28.5,28.43,28.47,82600.0,28.43,28.5,28.43,28.47,82600.0
2010-12-10 11:40:00,28.46,28.49,28.45,28.49,37100.0,28.46,28.49,28.45,28.49,37100.0
2010-12-10 11:50:00,28.49,28.54,28.49,28.54,98500.0,28.49,28.54,28.49,28.54,98500.0
2010-12-10 12:00:00,28.54,28.57,28.52,28.56,67800.0,28.54,28.57,28.52,28.56,67800.0
2010-12-10 12:10:00,28.57,28.62,28.56,28.62,52900.0,28.57,28.62,28.56,28.62,52900.0
2010-12-10 12:20:00,28.62,28.62,28.57,28.59,65500.0,28.62,28.62,28.57,28.59,65500.0
2010-12-10 12:30:00,28.6,28.62,28.59,28.62,51000.0,28.6,28.62,28.59,28.62,51000.0
2010-12-10 12:40:00,28.62,28.65,28.61,28.65,99000.0,28.62,28.65,28.61,28.65,99000.0
2010-12-10 12:50:00,28.65,28.66,28.59,28.6,135300.0,28.65,28.66,28.59,28.6,135300.0
2010-12-10 13:00:00,28.6,28.61,28.58,28.61,67300.0,28.6,28.61,28.58,28.61,67300.0
2010-12-10 13:10:00,28.6,28.61,28.57,28.61,74000.0,28.6,28.61,28.57,28.61,74000.0
2010-12-10 13:20:00,28.6,28.66,28.6,28.6,71500.0,28.6,28.66,28.6,28.6,71500.0
2010-12-10 13:30:00,28.6,28.61,28.54,28.54,96800.0,28.6,28.61,28.54,28.54,96800.0
2010-12-10 13:40:00,28.54,28.57,28.5,28.56,168200.0,28.54,28.57,28.5,28.56,168200.0
2010-12-10 13:50:00,28.57,28.59,28.54,28.54,117300.0,28.57,28.59,28.54,28.54,117300.0
2010-12-10 14:00:00,28.54,28.55,28.51,28.52,105900.0,28.54,28.55,28.51,28.52,105900.0
2010-12-10 14:10:00,28.52,28.53,28.45,28.48,151000.0,28.52,28.53,28.45,28.48,151000.0
2010-12-10 14:20:00,28.47,28.51,28.47,28.5,47000.0,28.47,28.51,28.47,28.5,47000.0
2010-12-10 14:30:00,28.5,28.52,28.47,28.51,81200.0,28.5,28.52,28.47,28.51,81200.0
2010-12-10 14:40:00,28.52,28.54,28.5,28.54,85600.0,28.52,28.54,28.5,28.54,85600.0
2010-12-10 14:50:00,28.54,28.54,28.49,28.49,80400.0,28.54,28.54,28.49,28.49,80400.0
2010-12-10 15:00:00,28.5,28.5,28.47,28.49,79300.0,28.5,28.5,28.47,28.49,79300.0
2010-12-10 15:10:00,28.49,28.53,28.48,28.53,122200.0,28.49,28.53,28.48,28.53,122200.0
2010-12-10 15:20:00,28.53,28.61,28.53,28.61,76100.0,28.53,28.61,28.53,28.61,76100.0
2010-12-10 15:30:00,28.61,28.66,28.59,28.66,227200.0,28.61,28.66,28.59,28.66,227200.0
2010-12-10 15:40:00,28.66,28.74,28.64,28.71,535500.0,28.66,28.74,28.64,28.71,535500.0
2010-12-10 15:50:00,28.72,28.75,28.7,28.71,631200.0,28.72,28.75,28.7,28.71,631200.0
2010-12-13 09:30:00,28.58,28.69,28.53,28.53,279800.0,28.58,28.69,28.53,28.53,279800.0
2010-12-13 09:40:00,28.52,28.54,28.43,28.51,274900.0,28.52,28.54,28.43,28.51,274900.0
2010-12-13 09:50:00,28.5,28.55,28.5,28.53,236300.0,28.5,28.55,28.5,28.53,236300.0
2010-12-13 10:00:00,28.52,28.53,28.39,28.4,202400.0,28.52,28.53,28.39,28.4,202400.0
2010-12-13 10:10:00,28.41,28.51,28.37,28.42,218700.0,28.41,28.51,28.37,28.42,218700.0
2010-12-13 10:20:00,28.42,28.44,28.35,28.35,274800.0,28.42,28.44,28.35,28.35,274800.0
2010-12-13 10:30:00,28.35,28.42,28.35,28.4,167200.0,28.35,28.42,28.35,28.4,167200.0
2010-12-13 10:40:00,28.4,28.4,28.33,28.37,178000.0,28.4,28.4,28.33,28.37,178000.0
2010-12-13 10:50:00,28.37,28.4,28.33,28.36,132500.0,28.37,28.4,28.33,28.36,132500.0
2010-12-13 11:00:00,28.36,28.36,28.29,28.31,145100.0,28.36,28.36,28.29,28.31,145100.0
2010-12-13 11:10:00,28.31,28.31,28.18,28.18,244900.0,28.31,28.31,28.18,28.18,244900.0
2010-12-13 11:20:00,28.18,28.24,28.15,28.21,226900.0,28.18,28.24,28.15,28.21,226900.0
2010-12-13 11:30:00,28.2,28.25,28.15,28.24,564800.0,28.2,28.25,28.15,28.24,564800.0
2010-12-13 11:40:00,28.24,28.25,28.23,28.23,99400.0,28.24,28.25,28.23,28.23,99400.0
2010-12-13 11:50:00,28.24,28.26,28.21,28.25,88300.0,28.24,28.26,28.21,28.25,88300.0
2010-12-13 12:00:00,28.25,28.34,28.25,28.34,125300.0,28.25,28.34,28.25,28.34,125300.0
2010-12-13 12:10:00,28.33,28.41,28.33,28.39,116300.0,28.33,28.41,28.33,28.39,116300.0
2010-12-13 12:20:00,28.39,28.42,28.32,28.33,74000.0,28.39,28.42,28.32,28.33,74000.0
2010-12-13 12:30:00,28.32,28.36,28.32,28.34,63400.0,28.32,28.36,28.32,28.34,63400.0
2010-12-13 12:40:00,28.33,28.38,28.33,28.33,99100.0,28.33,28.38,28.33,28.33,99100.0
2010-12-13 12:50:00,28.33,28.33,28.21,28.24,211900.0,28.33,28.33,28.21,28.24,211900.0
2010-12-13 13:00:00,28.24,28.27,28.24,28.24,71300.0,28.24,28.27,28.24,28.24,71300.0
2010-12-13 13:10:00,28.25,28.3,28.2,28.2,152900.0,28.25,28.3,28.2,28.2,152900.0
2010-12-13 13:20:00,28.2,28.25,28.15,28.16,301500.0,28.2,28.25,28.15,28.16,301500.0
2010-12-13 13:30:00,28.16,28.17,28.12,28.12,248300.0,28.16,28.17,28.12,28.12,248300.0
2010-12-13 13:40:00,28.12,28.12,28.1,28.11,157800.0,28.12,28.12,28.1,28.11,157800.0
2010-12-13 13:50:00,28.1,28.13,28.1,28.12,228600.0,28.1,28.13,28.1,28.12,228600.0
2010-12-13 14:00:00,28.12,28.15,28.11,28.14,241600.0,28.12,28.15,28.11,28.14,241600.0
2010-12-13 14:10:00,28.13,28.16,28.11,28.15,124700.0,28.13,28.16,28.11,28.15,124700.0
2010-12-13 14:20:00,28.15,28.15,28.13,28.13,146600.0,28.15,28.15,28.13,28.13,146600.0
2010-12-13 14:30:00,28.14,28.21,28.13,28.2,129600.0,28.14,28.21,28.13,28.2,129600.0
2010-12-13 14:40:00,28.19,28.23,28.18,28.22,175600.0,28.19,28.23,28.18,28.22,175600.0
2010-12-13 14:50:00,28.22,28.23,28.14,28.15,147100.0,28.22,28.23,28.14,28.15,147100.0
2010-12-13 15:00:00,28.15,28.15,28.11,28.12,229300.0,28.15,28.15,28.11,28.12,229300.0
2010-12-13 15:10:00,28.11,28.13,28.05,28.1,238300.0,28.11,28.13,28.05,28.1,238300.0
2010-12-13 15:20:00,28.12,28.12,28.0,28.01,375600.0,28.12,28.12,28.0,28.01,375600.0
2010-12-13 15:30:00,28.01,28.02,27.96,27.96,340000.0,28.01,28.02,27.96,27.96,340000.0
2010-12-13 15:40:00,27.96,27.97,27.83,27.85,406700.0,27.96,27.97,27.83,27.85,406700.0
2010-12-13 15:50:00,27.86,27.91,27.8,27.81,777300.0,27.86,27.91,27.8,27.81,777300.0
2010-12-14 09:30:00,27.86,28.04,27.79,28.0,318900.0,27.86,28.04,27.79,28.0,318900.0
2010-12-14 09:40:00,28.0,28.0,27.8,27.81,309300.0,28.0,28.0,27.8,27.81,309300.0
2010-12-14 09:50:00,27.8,28.01,27.8,27.99,310100.0,27.8,28.01,27.8,27.99,310100.0
2010-12-14 10:00:00,27.99,27.99,27.87,27.97,210200.0,27.99,27.99,27.87,27.97,210200.0
2010-12-14 10:10:00,27.97,28.0,27.96,28.0,134200.0,27.97,28.0,27.96,28.0,134200.0
2010-12-14 10:20:00,28.01,28.07,27.99,28.05,241900.0,28.01,28.07,27.99,28.05,241900.0
2010-12-14 10:30:00,28.04,28.14,28.04,28.11,193900.0,28.04,28.14,28.04,28.11,193900.0
2010-12-14 10:40:00,28.12,28.13,28.06,28.07,200700.0,28.12,28.13,28.06,28.07,200700.0
2010-12-14 10:50:00,28.07,28.07,27.94,27.94,196000.0,28.07,28.07,27.94,27.94,196000.0
2010-12-14 11:00:00,27.94,27.96,27.83,27.83,178400.0,27.94,27.96,27.83,27.83,178400.0
2010-12-14 11:10:00,27.83,27.84,27.76,27.81,206000.0,27.83,27.84,27.76,27.81,206000.0
2010-12-14 11:20:00,27.81,27.82,27.73,27.76,154400.0,27.81,27.82,27.73,27.76,154400.0
2010-12-14 11:30:00,27.77,27.77,27.73,27.74,115700.0,27.77,27.77,27.73,27.74,115700.0
2010-12-14 11:40:00,27.75,27.75,27.72,27.75,143000.0,27.75,27.75,27.72,27.75,143000.0
2010-12-14 11:50:00,27.75,27.75,27.71,27.74,115500.0,27.75,27.75,27.71,27.74,115500.0
2010-12-14 12:00:00,27.74,27.75,27.72,27.73,113300.0,27.74,27.75,27.72,27.73,113300.0
2010-12-14 12:10:00,27.73,27.74,27.67,27.7,126900.0,27.73,27.74,27.67,27.7,126900.0
2010-12-14 12:20:00,27.7,27.76,27.69,27.74,84900.0,27.7,27.76,27.69,27.74,84900.0
2010-12-14 12:30:00,27.74,27.78,27.73,27.77,95300.0,27.74,27.78,27.73,27.77,95300.0
2010-12-14 12:40:00,27.77,27.8,27.77,27.79,74900.0,27.77,27.8,27.77,27.79,74900.0
2010-12-14 12:50:00,27.8,27.87,27.8,27.86,60400.0,27.8,27.87,27.8,27.86,60400.0
2010-12-14 13:00:00,27.87,27.89,27.86,27.89,32200.0,27.87,27.89,27.86,27.89,32200.0
2010-12-14 13:10:00,27.89,27.89,27.87,27.88,63400.0,27.89,27.89,27.87,27.88,63400.0
2010-12-14 13:20:00,27.88,27.9,27.87,27.88,60900.0,27.88,27.9,27.87,27.88,60900.0
2010-12-14 13:30:00,27.87,27.9,27.86,27.9,39600.0,27.87,27.9,27.86,27.9,39600.0
2010-12-14 13:40:00,27.89,27.91,27.88,27.89,66700.0,27.89,27.91,27.88,27.89,66700.0
2010-12-14 13:50:00,27.89,27.9,27.84,27.86,80100.0,27.89,27.9,27.84,27.86,80100.0
2010-12-14 14:00:00,27.86,27.93,27.86,27.93,59800.0,27.86,27.93,27.86,27.93,59800.0
2010-12-14 14:10:00,27.92,27.99,27.92,27.98,78900.0,27.92,27.99,27.92,27.98,78900.0
2010-12-14 14:20:00,27.98,27.98,27.92,27.95,64400.0,27.98,27.98,27.92,27.95,64400.0
2010-12-14 14:30:00,27.94,27.99,27.93,27.96,77000.0,27.94,27.99,27.93,27.96,77000.0
2010-12-14 14:40:00,27.95,27.97,27.9,27.96,82700.0,27.95,27.97,27.9,27.96,82700.0
2010-12-14 14:50:00,27.96,28.02,27.95,28.0,65100.0,27.96,28.02,27.95,28.0,65100.0
2010-12-14 15:00:00,28.0,28.05,27.98,28.05,120100.0,28.0,28.05,27.98,28.05,120100.0
2010-12-14 15:10:00,28.05,28.1,28.04,28.07,261600.0,28.05,28.1,28.04,28.07,261600.0
2010-12-14 15:20:00,28.06,28.1,28.01,28.09,262100.0,28.06,28.1,28.01,28.09,262100.0
2010-12-14 15:30:00,28.1,28.11,28.05,28.05,160800.0,28.1,28.11,28.05,28.05,160800.0
2010-12-14 15:40:00,28.05,28.11,28.02,28.1,282400.0,28.05,28.11,28.02,28.1,282400.0
2010-12-14 15:50:00,28.1,28.18,28.09,28.15,558300.0,28.1,28.18,28.09,28.15,558300.0
2010-12-15 09:30:00,28.06,28.22,28.04,28.19,142600.0,28.06,28.22,28.04,28.19,142600.0
2010-12-15 09:40:00,28.2,28.3,28.2,28.27,118400.0,28.2,28.3,28.2,28.27,118400.0
2010-12-15 09:50:00,28.26,28.29,28.23,28.26,118100.0,28.26,28.29,28.23,28.26,118100.0
2010-12-15 10:00:00,28.25,28.32,28.23,28.26,191800.0,28.25,28.32,28.23,28.26,191800.0
2010-12-15 10:10:00,28.26,28.34,28.26,28.28,102700.0,28.26,28.34,28.26,28.28,102700.0
2010-12-15 10:20:00,28.28,28.31,28.21,28.24,130900.0,28.28,28.31,28.21,28.24,130900.0
2010-12-15 10:30:00,28.24,28.35,28.24,28.34,70800.0,28.24,28.35,28.24,28.34,70800.0
2010-12-15 10:40:00,28.34,28.34,28.31,28.33,128300.0,28.34,28.34,28.31,28.33,128300.0
2010-12-15 10:50:00,28.33,28.38,28.31,28.35,118600.0,28.33,28.38,28.31,28.35,118600.0
2010-12-15 11:00:00,28.35,28.41,28.33,28.4,164500.0,28.35,28.41,28.33,28.4,164500.0
2010-12-15 11:10:00,28.4,28.43,28.29,28.3,69900.0,28.4,28.43,28.29,28.3,69900.0
2010-12-15 11:20:00,28.29,28.36,28.29,28.36,61700.0,28.29,28.36,28.29,28.36,61700.0
2010-12-15 11:30:00,28.36,28.38,28.32,28.33,55500.0,28.36,28.38,28.32,28.33,55500.0
2010-12-15 11:40:00,28.33,28.33,28.23,28.25,97100.0,28.33,28.33,28.23,28.25,97100.0
2010-12-15 11:50:00,28.25,28.26,28.21,28.22,109200.0,28.25,28.26,28.21,28.22,109200.0
2010-12-15 12:00:00,28.22,28.25,28.2,28.23,57000.0,28.22,28.25,28.2,28.23,57000.0
2010-12-15 12:10:00,28.24,28.24,28.18,28.19,87800.0,28.24,28.24,28.18,28.19,87800.0
2010-12-15 12:20:00,28.19,28.2,28.14,28.15,78000.0,28.19,28.2,28.14,28.15,78000.0
2010-12-15 12:30:00,28.15,28.15,28.13,28.14,55900.0,28.15,28.15,28.13,28.14,55900.0
2010-12-15 12:40:00,28.14,28.15,28.07,28.08,61200.0,28.14,28.15,28.07,28.08,61200.0
2010-12-15 12:50:00,28.08,28.08,28.01,28.04,62800.0,28.08,28.08,28.01,28.04,62800.0
2010-12-15 13:00:00,28.03,28.08,27.99,28.08,66100.0,28.03,28.08,27.99,28.08,66100.0
2010-12-15 13:10:00,28.07,28.1,28.07,28.08,48700.0,28.07,28.1,28.07,28.08,48700.0
2010-12-15 13:20:00,28.08,28.09,28.02,28.02,76000.0,28.08,28.09,28.02,28.02,76000.0
2010-12-15 13:30:00,28.03,28.09,28.03,28.05,74300.0,28.03,28.09,28.03,28.05,74300.0
2010-12-15 13:40:00,28.05,28.08,28.05,28.07,32700.0,28.05,28.08,28.05,28.07,32700.0
2010-12-15 13:50:00,28.06,28.07,28.04,28.04,113200.0,28.06,28.07,28.04,28.04,113200.0
2010-12-15 14:00:00,28.05,28.05,28.02,28.02,38700.0,28.05,28.05,28.02,28.02,38700.0
2010-12-15 14:10:00,28.03,28.05,28.03,28.04,65800.0,28.03,28.05,28.03,28.04,65800.0
2010-12-15 14:20:00,28.05,28.05,27.98,27.98,92200.0,28.05,28.05,27.98,27.98,92200.0
2010-12-15 14:30:00,27.98,27.98,27.85,27.86,226900.0,27.98,27.98,27.85,27.86,226900.0
2010-12-15 14:40:00,27.87,27.87,27.79,27.79,178100.0,27.87,27.87,27.79,27.79,178100.0
2010-12-15 14:50:00,27.8,27.82,27.74,27.75,187700.0,27.8,27.82,27.74,27.75,187700.0
2010-12-15 15:00:00,27.75,27.9,27.75,27.9,170400.0,27.75,27.9,27.75,27.9,170400.0
2010-12-15 15:10:00,27.9,27.9,27.89,27.89,193400.0,27.9,27.9,27.89,27.89,193400.0
2010-12-15 15:20:00,27.89,27.98,27.88,27.96,128600.0,27.89,27.98,27.88,27.96,128600.0
2010-12-15 15:30:00,27.95,27.98,27.94,27.97,188100.0,27.95,27.98,27.94,27.97,188100.0
2010-12-15 15:40:00,27.96,27.97,27.81,27.85,563200.0,27.96,27.97,27.81,27.85,563200.0
2010-12-15 15:50:00,27.84,27.84,27.68,27.72,925300.0,27.84,27.84,27.68,27.72,925300.0
2010-12-16 09:30:00,27.8,28.04,27.51,27.97,997000.0,27.8,28.04,27.51,27.97,997000.0
2010-12-16 09:40:00,27.97,28.09,27.87,28.09,433600.0,27.97,28.09,27.87,28.09,433600.0
2010-12-16 09:50:00,28.08,28.09,27.87,28.0,284100.0,28.08,28.09,27.87,28.0,284100.0
2010-12-16 10:00:00,28.0,28.2,27.99,28.16,230800.0,28.0,28.2,27.99,28.16,230800.0
2010-12-16 10:10:00,28.16,28.26,28.1,28.24,188900.0,28.16,28.26,28.1,28.24,188900.0
2010-12-16 10:20:00,28.23,28.31,28.23,28.3,146500.0,28.23,28.31,28.23,28.3,146500.0
2010-12-16 10:30:00,28.28,28.38,28.27,28.38,207000.0,28.28,28.38,28.27,28.38,207000.0
2010-12-16 10:40:00,28.38,28.42,28.34,28.4,145400.0,28.38,28.42,28.34,28.4,145400.0
2010-12-16 10:50:00,28.39,28.4,28.28,28.31,109000.0,28.39,28.4,28.28,28.31,109000.0
2010-12-16 11:00:00,28.3,28.31,28.18,28.19,136100.0,28.3,28.31,28.18,28.19,136100.0
2010-12-16 11:10:00,28.18,28.3,28.18,28.27,232900.0,28.18,28.3,28.18,28.27,232900.0
2010-12-16 11:20:00,28.28,28.32,28.25,28.3,158600.0,28.28,28.32,28.25,28.3,158600.0
2010-12-16 11:30:00,28.3,28.34,28.26,28.33,65200.0,28.3,28.34,28.26,28.33,65200.0
2010-12-16 11:40:00,28.33,28.37,28.3,28.33,79700.0,28.33,28.37,28.3,28.33,79700.0
2010-12-16 11:50:00,28.32,28.39,28.3,28.35,103400.0,28.32,28.39,28.3,28.35,103400.0
2010-12-16 12:00:00,28.35,28.36,28.3,28.31,52600.0,28.35,28.36,28.3,28.31,52600.0
2010-12-16 12:10:00,28.3,28.31,28.27,28.28,60700.0,28.3,28.31,28.27,28.28,60700.0
2010-12-16 12:20:00,28.28,28.3,28.25,28.27,98200.0,28.28,28.3,28.25,28.27,98200.0
2010-12-16 12:30:00,28.27,28.36,28.27,28.31,63200.0,28.27,28.36,28.27,28.31,63200.0
2010-12-16 12:40:00,28.3,28.38,28.3,28.38,68300.0,28.3,28.38,28.3,28.38,68300.0
2010-12-16 12:50:00,28.38,28.43,28.37,28.41,111100.0,28.38,28.43,28.37,28.41,111100.0
2010-12-16 13:00:00,28.41,28.43,28.4,28.4,63000.0,28.41,28.43,28.4,28.4,63000.0
2010-12-16 13:10:00,28.4,28.41,28.4,28.4,26400.0,28.4,28.41,28.4,28.4,26400.0
2010-12-16 13:20:00,28.41,28.43,28.4,28.42,48900.0,28.41,28.43,28.4,28.42,48900.0
2010-12-16 13:30:00,28.42,28.47,28.41,28.47,98900.0,28.42,28.47,28.41,28.47,98900.0
2010-12-16 13:40:00,28.47,28.47,28.37,28.39,98600.0,28.47,28.47,28.37,28.39,98600.0
2010-12-16 13:50:00,28.39,28.41,28.33,28.33,61800.0,28.39,28.41,28.33,28.33,61800.0
2010-12-16 14:00:00,28.33,28.36,28.33,28.34,86300.0,28.33,28.36,28.33,28.34,86300.0
2010-12-16 14:10:00,28.34,28.35,28.34,28.34,33000.0,28.34,28.35,28.34,28.34,33000.0
2010-12-16 14:20:00,28.34,28.35,28.28,28.3,88300.0,28.34,28.35,28.28,28.3,88300.0
2010-12-16 14:30:00,28.31,28.31,28.26,28.3,65000.0,28.31,28.31,28.26,28.3,65000.0
2010-12-16 14:40:00,28.29,28.34,28.29,28.34,47800.0,28.29,28.34,28.29,28.34,47800.0
2010-12-16 14:50:00,28.34,28.34,28.29,28.3,121700.0,28.34,28.34,28.29,28.3,121700.0
2010-12-16 15:00:00,28.3,28.43,28.3,28.42,94500.0,28.3,28.43,28.3,28.42,94500.0
2010-12-16 15:10:00,28.42,28.43,28.37,28.37,83400.0,28.42,28.43,28.37,28.37,83400.0
2010-12-16 15:20:00,28.36,28.47,28.34,28.46,177000.0,28.36,28.47,28.34,28.46,177000.0
2010-12-16 15:30:00,28.46,28.51,28.46,28.5,258000.0,28.46,28.51,28.46,28.5,258000.0
2010-12-16 15:40:00,28.5,28.51,28.46,28.47,298600.0,28.5,28.51,28.46,28.47,298600.0
2010-12-16 15:50:00,28.46,28.52,28.46,28.51,375200.0,28.46,28.52,28.46,28.51,375200.0
2010-12-17 09:30:00,28.57,28.62,28.38,28.56,1791300.0,28.57,28.62,28.38,28.56,1791300.0
2010-12-17 09:40:00,28.57,28.68,28.5,28.54,142300.0,28.57,28.68,28.5,28.54,142300.0
2010-12-17 09:50:00,28.55,28.57,28.42,28.44,100500.0,28.55,28.57,28.42,28.44,100500.0
2010-12-17 10:00:00,28.44,28.46,28.38,28.42,93500.0,28.44,28.46,28.38,28.42,93500.0
2010-12-17 10:10:00,28.42,28.44,28.39,28.43,70000.0,28.42,28.44,28.39,28.43,70000.0
2010-12-17 10:20:00,28.44,28.55,28.44,28.53,89900.0,28.44,28.55,28.44,28.53,89900.0
2010-12-17 10:30:00,28.53,28.59,28.53,28.55,118500.0,28.53,28.59,28.53,28.55,118500.0
2010-12-17 10:40:00,28.55,28.56,28.45,28.51,88200.0,28.55,28.56,28.45,28.51,88200.0
2010-12-17 10:50:00,28.5,28.51,28.45,28.47,70700.0,28.5,28.51,28.45,28.47,70700.0
2010-12-17 11:00:00,28.47,28.47,28.38,28.45,120300.0,28.47,28.47,28.38,28.45,120300.0
2010-12-17 11:10:00,28.45,28.49,28.45,28.48,55700.0,28.45,28.49,28.45,28.48,55700.0
2010-12-17 11:20:00,28.47,28.5,28.45,28.49,65300.0,28.47,28.5,28.45,28.49,65300.0
2010-12-17 11:30:00,28.49,28.52,28.48,28.5,59100.0,28.49,28.52,28.48,28.5,59100.0
2010-12-17 11:40:00,28.5,28.53,28.43,28.44,57900.0,28.5,28.53,28.43,28.44,57900.0
2010-12-17 11:50:00,28.44,28.5,28.41,28.5,78300.0,28.44,28.5,28.41,28.5,78300.0
2010-12-17 12:00:00,28.49,28.56,28.49,28.56,56200.0,28.49,28.56,28.49,28.56,56200.0
2010-12-17 12:10:00,28.56,28.57,28.55,28.56,108800.0,28.56,28.57,28.55,28.56,108800.0
2010-12-17 12:20:00,28.56,28.57,28.48,28.5,96200.0,28.56,28.57,28.48,28.5,96200.0
2010-12-17 12:30:00,28.5,28.53,28.49,28.53,50300.0,28.5,28.53,28.49,28.53,50300.0
2010-12-17 12:40:00,28.53,28.53,28.52,28.53,26300.0,28.53,28.53,28.52,28.53,26300.0
2010-12-17 12:50:00,28.53,28.61,28.52,28.6,116600.0,28.53,28.61,28.52,28.6,116600.0
2010-12-17 13:00:00,28.6,28.67,28.6,28.67,80900.0,28.6,28.67,28.6,28.67,80900.0
2010-12-17 13:10:00,28.67,28.69,28.67,28.68,90700.0,28.67,28.69,28.67,28.68,90700.0
2010-12-17 13:20:00,28.68,28.69,28.64,28.67,119200.0,28.68,28.69,28.64,28.67,119200.0
2010-12-17 13:30:00,28.67,28.68,28.63,28.67,73600.0,28.67,28.68,28.63,28.67,73600.0
2010-12-17 13:40:00,28.67,28.72,28.67,28.69,86200.0,28.67,28.72,28.67,28.69,86200.0
2010-12-17 13:50:00,28.69,28.71,28.68,28.7,61400.0,28.69,28.71,28.68,28.7,61400.0
2010-12-17 14:00:00,28.71,28.71,28.69,28.71,84400.0,28.71,28.71,28.69,28.71,84400.0
2010-12-17 14:10:00,28.71,28.71,28.7,28.71,52400.0,28.71,28.71,28.7,28.71,52400.0
2010-12-17 14:20:00,28.7,28.8,28.7,28.8,197300.0,28.7,28.8,28.7,28.8,197300.0
2010-12-17 14:30:00,28.79,28.81,28.79,28.81,86300.0,28.79,28.81,28.79,28.81,86300.0
2010-12-17 14:40:00,28.8,28.96,28.8,28.96,321000.0,28.8,28.96,28.8,28.96,321000.0
2010-12-17 14:50:00,28.96,28.96,28.84,28.86,203700.0,28.96,28.96,28.84,28.86,203700.0
2010-12-17 15:00:00,28.87,28.88,28.77,28.79,217000.0,28.87,28.88,28.77,28.79,217000.0
2010-12-17 15:10:00,28.78,28.86,28.78,28.82,154700.0,28.78,28.86,28.78,28.82,154700.0
2010-12-17 15:20:00,28.81,28.86,28.81,28.85,233800.0,28.81,28.86,28.81,28.85,233800.0
2010-12-17 15:30:00,28.86,28.86,28.75,28.78,525800.0,28.86,28.86,28.75,28.78,525800.0
2010-12-17 15:40:00,28.78,28.87,28.78,28.8,483800.0,28.78,28.87,28.78,28.8,483800.0
2010-12-17 15:50:00,28.79,28.92,28.75,28.83,1116300.0,28.79,28.92,28.75,28.83,1116300.0
2010-12-20 09:30:00,29.02,29.4,29.0,29.4,604200.0,29.02,29.4,29.0,29.4,604200.0
2010-12-20 09:40:00,29.39,29.4,29.1,29.15,413900.0,29.39,29.4,29.1,29.15,413900.0
2010-12-20 09:50:00,29.15,29.22,29.15,29.19,332300.0,29.15,29.22,29.15,29.19,332300.0
2010-12-20 10:00:00,29.19,29.21,29.05,29.06,265200.0,29.19,29.21,29.05,29.06,265200.0
2010-12-20 10:10:00,29.05,29.1,28.98,29.09,425600.0,29.05,29.1,28.98,29.09,425600.0
2010-12-20 10:20:00,29.09,29.1,29.01,29.05,165100.0,29.09,29.1,29.01,29.05,165100.0
2010-12-20 10:30:00,29.05,29.11,29.04,29.1,242000.0,29.05,29.11,29.04,29.1,242000.0
2010-12-20 10:40:00,29.1,29.19,29.1,29.17,252300.0,29.1,29.19,29.1,29.17,252300.0
2010-12-20 10:50:00,29.17,29.22,29.15,29.15,161700.0,29.17,29.22,29.15,29.15,161700.0
2010-12-20 11:00:00,29.15,29.19,29.11,29.17,198100.0,29.15,29.19,29.11,29.17,198100.0
2010-12-20 11:10:00,29.17,29.19,29.14,29.17,165600.0,29.17,29.19,29.14,29.17,165600.0
2010-12-20 11:20:00,29.18,29.26,29.17,29.25,127500.0,29.18,29.26,29.17,29.25,127500.0
2010-12-20 11:30:00,29.24,29.33,29.19,29.32,267500.0,29.24,29.33,29.19,29.32,267500.0
2010-12-20 11:40:00,29.32,29.42,29.32,29.39,307000.0,29.32,29.42,29.32,29.39,307000.0
2010-12-20 11:50:00,29.39,29.4,29.33,29.35,309900.0,29.39,29.4,29.33,29.35,309900.0
2010-12-20 12:00:00,29.36,29.37,29.34,29.34,161200.0,29.36,29.37,29.34,29.34,161200.0
2010-12-20 12:10:00,29.35,29.37,29.32,29.35,121200.0,29.35,29.37,29.32,29.35,121200.0
2010-12-20 12:20:00,29.34,29.36,29.31,29.31,242500.0,29.34,29.36,29.31,29.31,242500.0
2010-12-20 12:30:00,29.31,29.32,29.24,29.26,280400.0,29.31,29.32,29.24,29.26,280400.0
2010-12-20 12:40:00,29.26,29.29,29.24,29.24,201900.0,29.26,29.29,29.24,29.24,201900.0
2010-12-20 12:50:00,29.24,29.25,29.19,29.2,251300.0,29.24,29.25,29.19,29.2,251300.0
2010-12-20 13:00:00,29.2,29.23,29.15,29.21,168200.0,29.2,29.23,29.15,29.21,168200.0
2010-12-20 13:10:00,29.22,29.26,29.18,29.18,132600.0,29.22,29.26,29.18,29.18,132600.0
2010-12-20 13:20:00,29.18,29.25,29.17,29.24,82100.0,29.18,29.25,29.17,29.24,82100.0
2010-12-20 13:30:00,29.24,29.24,29.22,29.22,77800.0,29.24,29.24,29.22,29.22,77800.0
2010-12-20 13:40:00,29.23,29.24,29.16,29.17,112100.0,29.23,29.24,29.16,29.17,112100.0
2010-12-20 13:50:00,29.16,29.18,29.12,29.13,92800.0,29.16,29.18,29.12,29.13,92800.0
2010-12-20 14:00:00,29.12,29.26,29.08,29.24,245300.0,29.12,29.26,29.08,29.24,245300.0
2010-12-20 14:10:00,29.24,29.28,29.21,29.26,116800.0,29.24,29.28,29.21,29.26,116800.0
2010-12-20 14:20:00,29.25,29.26,29.21,29.23,120500.0,29.25,29.26,29.21,29.23,120500.0
2010-12-20 14:30:00,29.23,29.29,29.23,29.28,123600.0,29.23,29.29,29.23,29.28,123600.0
2010-12-20 14:40:00,29.28,29.32,29.21,29.23,228700.0,29.28,29.32,29.21,29.23,228700.0
2010-12-20 14:50:00,29.23,29.24,29.16,29.17,187000.0,29.23,29.24,29.16,29.17,187000.0
2010-12-20 15:00:00,29.17,29.19,29.12,29.16,211200.0,29.17,29.19,29.12,29.16,211200.0
2010-12-20 15:10:00,29.15,29.18,29.13,29.14,216500.0,29.15,29.18,29.13,29.14,216500.0
2010-12-20 15:20:00,29.15,29.16,29.1,29.12,257400.0,29.15,29.16,29.1,29.12,257400.0
2010-12-20 15:30:00,29.12,29.2,29.11,29.15,260800.0,29.12,29.2,29.11,29.15,260800.0
2010-12-20 15:40:00,29.14,29.24,29.14,29.2,337000.0,29.14,29.24,29.14,29.2,337000.0
2010-12-20 15:50:00,29.21,29.3,29.17,29.18,856300.0,29.21,29.3,29.17,29.18,856300.0
2010-12-21 09:30:00,30.98,31.08,30.57,30.82,2911500.0,30.98,31.08,30.57,30.82,2911500.0
2010-12-21 09:40:00,30.82,31.15,30.81,31.02,1755500.0,30.82,31.15,30.81,31.02,1755500.0
2010-12-21 09:50:00,31.02,31.09,30.91,31.02,1449300.0,31.02,31.09,30.91,31.02,1449300.0
2010-12-21 10:00:00,31.02,31.03,30.71,30.74,1015000.0,31.02,31.03,30.71,30.74,1015000.0
2010-12-21 10:10:00,30.75,30.89,30.65,30.79,894500.0,30.75,30.89,30.65,30.79,894500.0
2010-12-21 10:20:00,30.79,30.79,30.51,30.58,910000.0,30.79,30.79,30.51,30.58,910000.0
2010-12-21 10:30:00,30.58,30.74,30.53,30.7,687700.0,30.58,30.74,30.53,30.7,687700.0
2010-12-21 10:40:00,30.71,30.71,30.58,30.65,486400.0,30.71,30.71,30.58,30.65,486400.0
2010-12-21 10:50:00,30.64,30.7,30.62,30.64,382700.0,30.64,30.7,30.62,30.64,382700.0
2010-12-21 11:00:00,30.63,30.63,30.41,30.42,849600.0,30.63,30.63,30.41,30.42,849600.0
2010-12-21 11:10:00,30.42,30.43,30.3,30.33,713500.0,30.42,30.43,30.3,30.33,713500.0
2010-12-21 11:20:00,30.34,30.41,30.28,30.4,509400.0,30.34,30.41,30.28,30.4,509400.0
2010-12-21 11:30:00,30.4,30.66,30.38,30.64,780400.0,30.4,30.66,30.38,30.64,780400.0
2010-12-21 11:40:00,30.63,30.66,30.52,30.54,382600.0,30.63,30.66,30.52,30.54,382600.0
2010-12-21 11:50:00,30.54,30.55,30.44,30.49,298200.0,30.54,30.55,30.44,30.49,298200.0
2010-12-21 12:00:00,30.48,30.57,30.48,30.54,317300.0,30.48,30.57,30.48,30.54,317300.0
2010-12-21 12:10:00,30.54,30.65,30.54,30.63,408700.0,30.54,30.65,30.54,30.63,408700.0
2010-12-21 12:20:00,30.63,30.67,30.56,30.58,258500.0,30.63,30.67,30.56,30.58,258500.0
2010-12-21 12:30:00,30.58,30.58,30.51,30.53,213400.0,30.58,30.58,30.51,30.53,213400.0
2010-12-21 12:40:00,30.53,30.55,30.51,30.54,163400.0,30.53,30.55,30.51,30.54,163400.0
2010-12-21 12:50:00,30.54,30.58,30.51,30.56,175300.0,30.54,30.58,30.51,30.56,175300.0
2010-12-21 13:00:00,30.56,30.65,30.55,30.65,316200.0,30.56,30.65,30.55,30.65,316200.0
2010-12-21 13:10:00,30.65,30.66,30.54,30.57,214900.0,30.65,30.66,30.54,30.57,214900.0
2010-12-21 13:20:00,30.57,30.67,30.56,30.63,214600.0,30.57,30.67,30.56,30.63,214600.0
2010-12-21 13:30:00,30.62,30.64,30.57,30.6,245000.0,30.62,30.64,30.57,30.6,245000.0
2010-12-21 13:40:00,30.6,30.62,30.55,30.55,160800.0,30.6,30.62,30.55,30.55,160800.0
2010-12-21 13:50:00,30.55,30.65,30.55,30.65,154300.0,30.55,30.65,30.55,30.65,154300.0
2010-12-21 14:00:00,30.65,30.65,30.54,30.58,207900.0,30.65,30.65,30.54,30.58,207900.0
2010-12-21 14:10:00,30.57,30.62,30.56,30.62,255800.0,30.57,30.62,30.56,30.62,255800.0
2010-12-21 14:20:00,30.62,30.7,30.61,30.7,438300.0,30.62,30.7,30.61,30.7,438300.0
2010-12-21 14:30:00,30.69,30.7,30.61,30.64,232700.0,30.69,30.7,30.61,30.64,232700.0
2010-12-21 14:40:00,30.65,30.65,30.57,30.6,180000.0,30.65,30.65,30.57,30.6,180000.0
2010-12-21 14:50:00,30.59,30.65,30.59,30.65,220800.0,30.59,30.65,30.59,30.65,220800.0
2010-12-21 15:00:00,30.65,30.66,30.59,30.65,269700.0,30.65,30.66,30.59,30.65,269700.0
2010-12-21 15:10:00,30.65,30.68,30.64,30.65,357200.0,30.65,30.68,30.64,30.65,357200.0
2010-12-21 15:20:00,30.65,30.69,30.62,30.66,351000.0,30.65,30.69,30.62,30.66,351000.0
2010-12-21 15:30:00,30.66,30.77,30.65,30.77,434000.0,30.66,30.77,30.65,30.77,434000.0
2010-12-21 15:40:00,30.77,30.82,30.76,30.79,607500.0,30.77,30.82,30.76,30.79,607500.0
2010-12-21 15:50:00,30.79,30.93,30.79,30.93,1346100.0,30.79,30.93,30.79,30.93,1346100.0
2010-12-22 09:30:00,30.85,30.89,30.61,30.7,457800.0,30.85,30.89,30.61,30.7,457800.0
2010-12-22 09:40:00,30.7,30.77,30.58,30.58,277200.0,30.7,30.77,30.58,30.58,277200.0
2010-12-22 09:50:00,30.58,30.6,30.51,30.52,285000.0,30.58,30.6,30.51,30.52,285000.0
2010-12-22 10:00:00,30.51,30.54,30.38,30.4,242000.0,30.51,30.54,30.38,30.4,242000.0
2010-12-22 10:10:00,30.39,30.42,30.3,30.41,307600.0,30.39,30.42,30.3,30.41,307600.0
2010-12-22 10:20:00,30.41,30.52,30.4,30.51,145400.0,30.41,30.52,30.4,30.51,145400.0
2010-12-22 10:30:00,30.51,30.59,30.5,30.59,114700.0,30.51,30.59,30.5,30.59,114700.0
2010-12-22 10:40:00,30.6,30.64,30.52,30.52,199600.0,30.6,30.64,30.52,30.52,199600.0
2010-12-22 10:50:00,30.53,30.62,30.5,30.61,191500.0,30.53,30.62,30.5,30.61,191500.0
2010-12-22 11:00:00,30.61,30.66,30.61,30.64,63100.0,30.61,30.66,30.61,30.64,63100.0
2010-12-22 11:10:00,30.64,30.65,30.6,30.61,98600.0,30.64,30.65,30.6,30.61,98600.0
2010-12-22 11:20:00,30.6,30.61,30.52,30.52,187700.0,30.6,30.61,30.52,30.52,187700.0
2010-12-22 11:30:00,30.52,30.53,30.44,30.5,240900.0,30.52,30.53,30.44,30.5,240900.0
2010-12-22 11:40:00,30.5,30.5,30.46,30.48,141800.0,30.5,30.5,30.46,30.48,141800.0
2010-12-22 11:50:00,30.47,30.55,30.46,30.55,123300.0,30.47,30.55,30.46,30.55,123300.0
2010-12-22 12:00:00,30.55,30.6,30.54,30.59,78500.0,30.55,30.6,30.54,30.59,78500.0
2010-12-22 12:10:00,30.59,30.64,30.58,30.64,128700.0,30.59,30.64,30.58,30.64,128700.0
2010-12-22 12:20:00,30.64,30.66,30.63,30.64,136600.0,30.64,30.66,30.63,30.64,136600.0
2010-12-22 12:30:00,30.63,30.65,30.55,30.57,93600.0,30.63,30.65,30.55,30.57,93600.0
2010-12-22 12:40:00,30.57,30.58,30.53,30.54,94100.0,30.57,30.58,30.53,30.54,94100.0
2010-12-22 12:50:00,30.54,30.58,30.52,30.54,70600.0,30.54,30.58,30.52,30.54,70600.0
2010-12-22 13:00:00,30.55,30.6,30.54,30.59,113100.0,30.55,30.6,30.54,30.59,113100.0
2010-12-22 13:10:00,30.59,30.61,30.59,30.59,37400.0,30.59,30.61,30.59,30.59,37400.0
2010-12-22 13:20:00,30.59,30.63,30.59,30.62,90900.0,30.59,30.63,30.59,30.62,90900.0
2010-12-22 13:30:00,30.61,30.64,30.58,30.6,141100.0,30.61,30.64,30.58,30.6,141100.0
2010-12-22 13:40:00,30.6,30.61,30.58,30.59,84600.0,30.6,30.61,30.58,30.59,84600.0
2010-12-22 13:50:00,30.6,30.64,30.59,30.64,92000.0,30.6,30.64,30.59,30.64,92000.0
2010-12-22 14:00:00,30.64,30.67,30.63,30.67,101400.0,30.64,30.67,30.63,30.67,101400.0
2010-12-22 14:10:00,30.67,30.67,30.64,30.66,66500.0,30.67,30.67,30.64,30.66,66500.0
2010-12-22 14:20:00,30.65,30.7,30.65,30.69,127300.0,30.65,30.7,30.65,30.69,127300.0
2010-12-22 14:30:00,30.7,30.7,30.65,30.7,132600.0,30.7,30.7,30.65,30.7,132600.0
2010-12-22 14:40:00,30.69,30.7,30.68,30.69,84200.0,30.69,30.7,30.68,30.69,84200.0
2010-12-22 14:50:00,30.69,30.69,30.67,30.69,92200.0,30.69,30.69,30.67,30.69,92200.0
2010-12-22 15:00:00,30.68,30.7,30.67,30.67,101700.0,30.68,30.7,30.67,30.67,101700.0
2010-12-22 15:10:00,30.67,30.68,30.61,30.63,128800.0,30.67,30.68,30.61,30.63,128800.0
2010-12-22 15:20:00,30.63,30.67,30.62,30.63,164200.0,30.63,30.67,30.62,30.63,164200.0
2010-12-22 15:30:00,30.63,30.64,30.6,30.63,136700.0,30.63,30.64,30.6,30.63,136700.0
2010-12-22 15:40:00,30.63,30.69,30.61,30.63,181000.0,30.63,30.69,30.61,30.63,181000.0
2010-12-22 15:50:00,30.62,30.65,30.6,30.64,322200.0,30.62,30.65,30.6,30.64,322200.0
2010-12-23 09:30:00,30.54,30.8,30.54,30.74,186100.0,30.54,30.8,30.54,30.74,186100.0
2010-12-23 09:40:00,30.74,30.77,30.6,30.68,109400.0,30.74,30.77,30.6,30.68,109400.0
2010-12-23 09:50:00,30.68,30.78,30.62,30.68,96200.0,30.68,30.78,30.62,30.68,96200.0
2010-12-23 10:00:00,30.67,30.75,30.65,30.73,51600.0,30.67,30.75,30.65,30.73,51600.0
2010-12-23 10:10:00,30.73,30.78,30.67,30.68,75000.0,30.73,30.78,30.67,30.68,75000.0
2010-12-23 10:20:00,30.69,30.73,30.61,30.73,73900.0,30.69,30.73,30.61,30.73,73900.0
2010-12-23 10:30:00,30.73,30.86,30.72,30.8,110700.0,30.73,30.86,30.72,30.8,110700.0
2010-12-23 10:40:00,30.81,30.82,30.76,30.8,71700.0,30.81,30.82,30.76,30.8,71700.0
2010-12-23 10:50:00,30.81,30.83,30.76,30.78,71400.0,30.81,30.83,30.76,30.78,71400.0
2010-12-23 11:00:00,30.78,30.81,30.76,30.79,73300.0,30.78,30.81,30.76,30.79,73300.0
2010-12-23 11:10:00,30.79,30.79,30.73,30.74,82100.0,30.79,30.79,30.73,30.74,82100.0
2010-12-23 11:20:00,30.75,30.75,30.7,30.7,64500.0,30.75,30.75,30.7,30.7,64500.0
2010-12-23 11:30:00,30.7,30.77,30.7,30.77,51300.0,30.7,30.77,30.7,30.77,51300.0
2010-12-23 11:40:00,30.76,30.76,30.73,30.73,59800.0,30.76,30.76,30.73,30.73,59800.0
2010-12-23 11:50:00,30.74,30.74,30.7,30.71,84300.0,30.74,30.74,30.7,30.71,84300.0
2010-12-23 12:00:00,30.72,30.74,30.71,30.72,38900.0,30.72,30.74,30.71,30.72,38900.0
2010-12-23 12:10:00,30.72,30.73,30.71,30.72,42300.0,30.72,30.73,30.71,30.72,42300.0
2010-12-23 12:20:00,30.72,30.74,30.71,30.73,55900.0,30.72,30.74,30.71,30.73,55900.0
2010-12-23 12:30:00,30.73,30.75,30.72,30.73,34000.0,30.73,30.75,30.72,30.73,34000.0
2010-12-23 12:40:00,30.73,30.75,30.72,30.74,103400.0,30.73,30.75,30.72,30.74,103400.0
2010-12-23 12:50:00,30.74,30.79,30.74,30.78,46200.0,30.74,30.79,30.74,30.78,46200.0
2010-12-23 13:00:00,30.78,30.79,30.76,30.78,54500.0,30.78,30.79,30.76,30.78,54500.0
2010-12-23 13:10:00,30.78,30.8,30.77,30.8,24400.0,30.78,30.8,30.77,30.8,24400.0
2010-12-23 13:20:00,30.79,30.82,30.78,30.78,47200.0,30.79,30.82,30.78,30.78,47200.0
2010-12-23 13:30:00,30.78,30.82,30.78,30.81,39600.0,30.78,30.82,30.78,30.81,39600.0
2010-12-23 13:40:00,30.81,30.81,30.77,30.78,34000.0,30.81,30.81,30.77,30.78,34000.0
2010-12-23 13:50:00,30.77,30.78,30.75,30.75,25600.0,30.77,30.78,30.75,30.75,25600.0
2010-12-23 14:00:00,30.76,30.79,30.75,30.78,42200.0,30.76,30.79,30.75,30.78,42200.0
2010-12-23 14:10:00,30.79,30.79,30.74,30.75,53000.0,30.79,30.79,30.74,30.75,53000.0
2010-12-23 14:20:00,30.76,30.81,30.75,30.8,120200.0,30.76,30.81,30.75,30.8,120200.0
2010-12-23 14:30:00,30.8,30.82,30.8,30.81,32900.0,30.8,30.82,30.8,30.81,32900.0
2010-12-23 14:40:00,30.82,30.82,30.81,30.81,31400.0,30.82,30.82,30.81,30.81,31400.0
2010-12-23 14:50:00,30.81,30.83,30.8,30.8,69200.0,30.81,30.83,30.8,30.8,69200.0
2010-12-23 15:00:00,30.81,30.83,30.79,30.83,54500.0,30.81,30.83,30.79,30.83,54500.0
2010-12-23 15:10:00,30.82,30.83,30.82,30.83,41800.0,30.82,30.83,30.82,30.83,41800.0
2010-12-23 15:20:00,30.83,30.86,30.82,30.85,82300.0,30.83,30.86,30.82,30.85,82300.0
2010-12-23 15:30:00,30.85,30.88,30.81,30.83,145700.0,30.85,30.88,30.81,30.83,145700.0
2010-12-23 15:40:00,30.83,30.84,30.75,30.77,172400.0,30.83,30.84,30.75,30.77,172400.0
2010-12-23 15:50:00,30.76,30.85,30.74,30.85,195100.0,30.76,30.85,30.74,30.85,195100.0
2010-12-27 09:30:00,30.79,30.8,30.63,30.72,119000.0,30.79,30.8,30.63,30.72,119000.0
2010-12-27 09:40:00,30.72,30.76,30.63,30.68,119700.0,30.72,30.76,30.63,30.68,119700.0
2010-12-27 09:50:00,30.67,30.75,30.62,30.7,103500.0,30.67,30.75,30.62,30.7,103500.0
2010-12-27 10:00:00,30.71,30.72,30.63,30.63,80700.0,30.71,30.72,30.63,30.63,80700.0
2010-12-27 10:10:00,30.64,30.74,30.64,30.65,61400.0,30.64,30.74,30.64,30.65,61400.0
2010-12-27 10:20:00,30.65,30.7,30.63,30.69,60100.0,30.65,30.7,30.63,30.69,60100.0
2010-12-27 10:30:00,30.69,30.72,30.68,30.68,34900.0,30.69,30.72,30.68,30.68,34900.0
2010-12-27 10:40:00,30.69,30.72,30.65,30.67,63900.0,30.69,30.72,30.65,30.67,63900.0
2010-12-27 10:50:00,30.68,30.71,30.65,30.66,63300.0,30.68,30.71,30.65,30.66,63300.0
2010-12-27 11:00:00,30.66,30.73,30.65,30.69,56900.0,30.66,30.73,30.65,30.69,56900.0
2010-12-27 11:10:00,30.7,30.7,30.67,30.68,28500.0,30.7,30.7,30.67,30.68,28500.0
2010-12-27 11:20:00,30.68,30.69,30.65,30.66,29600.0,30.68,30.69,30.65,30.66,29600.0
2010-12-27 11:30:00,30.66,30.71,30.65,30.7,49500.0,30.66,30.71,30.65,30.7,49500.0
2010-12-27 11:40:00,30.7,30.72,30.68,30.71,39500.0,30.7,30.72,30.68,30.71,39500.0
2010-12-27 11:50:00,30.71,30.78,30.71,30.77,57100.0,30.71,30.78,30.71,30.77,57100.0
2010-12-27 12:00:00,30.77,30.89,30.77,30.89,108800.0,30.77,30.89,30.77,30.89,108800.0
2010-12-27 12:10:00,30.89,30.92,30.86,30.87,71300.0,30.89,30.92,30.86,30.87,71300.0
2010-12-27 12:20:00,30.87,30.88,30.87,30.88,11600.0,30.87,30.88,30.87,30.88,11600.0
2010-12-27 12:30:00,30.88,30.88,30.8,30.81,34800.0,30.88,30.88,30.8,30.81,34800.0
2010-12-27 12:40:00,30.81,30.85,30.8,30.85,32000.0,30.81,30.85,30.8,30.85,32000.0
2010-12-27 12:50:00,30.85,30.85,30.78,30.82,62700.0,30.85,30.85,30.78,30.82,62700.0
2010-12-27 13:00:00,30.82,30.95,30.82,30.94,110800.0,30.82,30.95,30.82,30.94,110800.0
2010-12-27 13:10:00,30.94,30.99,30.92,30.97,75800.0,30.94,30.99,30.92,30.97,75800.0
2010-12-27 13:20:00,30.97,31.01,30.96,30.98,192400.0,30.97,31.01,30.96,30.98,192400.0
2010-12-27 13:30:00,30.98,31.04,30.97,31.02,48400.0,30.98,31.04,30.97,31.02,48400.0
2010-12-27 13:40:00,31.03,31.03,30.99,30.99,27400.0,31.03,31.03,30.99,30.99,27400.0
2010-12-27 13:50:00,31.0,31.01,30.96,30.97,48800.0,31.0,31.01,30.96,30.97,48800.0
2010-12-27 14:00:00,30.97,30.98,30.92,30.93,49600.0,30.97,30.98,30.92,30.93,49600.0
2010-12-27 14:10:00,30.93,30.94,30.9,30.9,53300.0,30.93,30.94,30.9,30.9,53300.0
2010-12-27 14:20:00,30.91,30.95,30.91,30.93,67100.0,30.91,30.95,30.91,30.93,67100.0
2010-12-27 14:30:00,30.92,31.0,30.92,30.98,49100.0,30.92,31.0,30.92,30.98,49100.0
2010-12-27 14:40:00,30.98,31.04,30.98,31.04,45500.0,30.98,31.04,30.98,31.04,45500.0
2010-12-27 14:50:00,31.03,31.04,31.03,31.03,82900.0,31.03,31.04,31.03,31.03,82900.0
2010-12-27 15:00:00,31.03,31.04,31.0,31.0,62700.0,31.03,31.04,31.0,31.0,62700.0
2010-12-27 15:10:00,31.0,31.01,30.96,30.97,50700.0,31.0,31.01,30.96,30.97,50700.0
2010-12-27 15:20:00,30.96,30.98,30.94,30.97,79200.0,30.96,30.98,30.94,30.97,79200.0
2010-12-27 15:30:00,30.97,31.01,30.95,30.95,121200.0,30.97,31.01,30.95,30.95,121200.0
2010-12-27 15:40:00,30.95,31.0,30.95,30.95,101800.0,30.95,31.0,30.95,30.95,101800.0
2010-12-27 15:50:00,30.95,30.99,30.93,30.95,223900.0,30.95,30.99,30.93,30.95,223900.0
2010-12-28 09:30:00,31.12,31.17,30.93,30.95,155700.0,31.12,31.17,30.93,30.95,155700.0
2010-12-28 09:40:00,30.95,31.07,30.85,30.87,148900.0,30.95,31.07,30.85,30.87,148900.0
2010-12-28 09:50:00,30.88,30.9,30.81,30.87,97700.0,30.88,30.9,30.81,30.87,97700.0
2010-12-28 10:00:00,30.86,30.89,30.75,30.77,253300.0,30.86,30.89,30.75,30.77,253300.0
2010-12-28 10:10:00,30.76,30.8,30.69,30.78,164200.0,30.76,30.8,30.69,30.78,164200.0
2010-12-28 10:20:00,30.77,30.97,30.76,30.95,323600.0,30.77,30.97,30.76,30.95,323600.0
2010-12-28 10:30:00,30.94,30.94,30.86,30.86,62100.0,30.94,30.94,30.86,30.86,62100.0
2010-12-28 10:40:00,30.86,30.88,30.81,30.85,132900.0,30.86,30.88,30.81,30.85,132900.0
2010-12-28 10:50:00,30.85,30.88,30.79,30.82,123100.0,30.85,30.88,30.79,30.82,123100.0
2010-12-28 11:00:00,30.82,30.89,30.82,30.87,61900.0,30.82,30.89,30.82,30.87,61900.0
2010-12-28 11:10:00,30.87,30.88,30.83,30.86,53500.0,30.87,30.88,30.83,30.86,53500.0
2010-12-28 11:20:00,30.86,30.99,30.86,30.92,201800.0,30.86,30.99,30.86,30.92,201800.0
2010-12-28 11:30:00,30.92,30.94,30.9,30.94,49100.0,30.92,30.94,30.9,30.94,49100.0
2010-12-28 11:40:00,30.94,30.94,30.89,30.94,34400.0,30.94,30.94,30.89,30.94,34400.0
2010-12-28 11:50:00,30.94,30.95,30.92,30.95,35900.0,30.94,30.95,30.92,30.95,35900.0
2010-12-28 12:00:00,30.94,30.94,30.82,30.82,34100.0,30.94,30.94,30.82,30.82,34100.0
2010-12-28 12:10:00,30.82,30.9,30.82,30.86,37700.0,30.82,30.9,30.82,30.86,37700.0
2010-12-28 12:20:00,30.86,30.86,30.85,30.85,18600.0,30.86,30.86,30.85,30.85,18600.0
2010-12-28 12:30:00,30.85,30.86,30.81,30.84,43000.0,30.85,30.86,30.81,30.84,43000.0
2010-12-28 12:40:00,30.84,30.89,30.81,30.86,56400.0,30.84,30.89,30.81,30.86,56400.0
2010-12-28 12:50:00,30.86,30.88,30.82,30.82,43400.0,30.86,30.88,30.82,30.82,43400.0
2010-12-28 13:00:00,30.83,30.85,30.82,30.83,40400.0,30.83,30.85,30.82,30.83,40400.0
2010-12-28 13:10:00,30.84,30.86,30.82,30.82,55000.0,30.84,30.86,30.82,30.82,55000.0
2010-12-28 13:20:00,30.83,30.84,30.82,30.82,22200.0,30.83,30.84,30.82,30.82,22200.0
2010-12-28 13:30:00,30.83,30.85,30.83,30.85,28000.0,30.83,30.85,30.83,30.85,28000.0
2010-12-28 13:40:00,30.85,30.86,30.83,30.85,24500.0,30.85,30.86,30.83,30.85,24500.0
2010-12-28 13:50:00,30.85,30.88,30.85,30.87,23400.0,30.85,30.88,30.85,30.87,23400.0
2010-12-28 14:00:00,30.87,30.88,30.87,30.87,15900.0,30.87,30.88,30.87,30.87,15900.0
2010-12-28 14:10:00,30.87,30.9,30.87,30.89,33900.0,30.87,30.9,30.87,30.89,33900.0
2010-12-28 14:20:00,30.9,30.95,30.9,30.92,38000.0,30.9,30.95,30.9,30.92,38000.0
2010-12-28 14:30:00,30.92,30.92,30.9,30.91,37200.0,30.92,30.92,30.9,30.91,37200.0
2010-12-28 14:40:00,30.91,30.93,30.9,30.92,43500.0,30.91,30.93,30.9,30.92,43500.0
2010-12-28 14:50:00,30.92,30.96,30.92,30.94,63700.0,30.92,30.96,30.92,30.94,63700.0
2010-12-28 15:00:00,30.94,30.96,30.93,30.95,67200.0,30.94,30.96,30.93,30.95,67200.0
2010-12-28 15:10:00,30.94,30.98,30.94,30.96,52600.0,30.94,30.98,30.94,30.96,52600.0
2010-12-28 15:20:00,30.96,30.99,30.96,30.99,46900.0,30.96,30.99,30.96,30.99,46900.0
2010-12-28 15:30:00,30.99,30.99,30.95,30.95,59500.0,30.99,30.99,30.95,30.95,59500.0
2010-12-28 15:40:00,30.95,30.97,30.95,30.95,76000.0,30.95,30.97,30.95,30.95,76000.0
2010-12-28 15:50:00,30.95,30.97,30.92,30.92,309500.0,30.95,30.97,30.92,30.92,309500.0
2010-12-29 09:30:00,30.93,31.04,30.84,30.95,144000.0,30.93,31.04,30.84,30.95,144000.0
2010-12-29 09:40:00,30.96,31.03,30.94,31.0,57900.0,30.96,31.03,30.94,31.0,57900.0
2010-12-29 09:50:00,31.0,31.05,30.98,31.02,96700.0,31.0,31.05,30.98,31.02,96700.0
2010-12-29 10:00:00,31.03,31.12,31.02,31.08,108500.0,31.03,31.12,31.02,31.08,108500.0
2010-12-29 10:10:00,31.08,31.08,31.02,31.03,53500.0,31.08,31.08,31.02,31.03,53500.0
2010-12-29 10:20:00,31.04,31.08,31.03,31.08,97300.0,31.04,31.08,31.03,31.08,97300.0
2010-12-29 10:30:00,31.07,31.11,31.02,31.06,54000.0,31.07,31.11,31.02,31.06,54000.0
2010-12-29 10:40:00,31.06,31.11,31.04,31.05,79300.0,31.06,31.11,31.04,31.05,79300.0
2010-12-29 10:50:00,31.04,31.05,30.92,31.03,47200.0,31.04,31.05,30.92,31.03,47200.0
2010-12-29 11:00:00,31.04,31.09,31.02,31.08,53700.0,31.04,31.09,31.02,31.08,53700.0
2010-12-29 11:10:00,31.08,31.09,31.01,31.02,47600.0,31.08,31.09,31.01,31.02,47600.0
2010-12-29 11:20:00,31.01,31.05,31.0,31.01,51600.0,31.01,31.05,31.0,31.01,51600.0
2010-12-29 11:30:00,31.01,31.01,30.98,31.0,45200.0,31.01,31.01,30.98,31.0,45200.0
2010-12-29 11:40:00,31.0,31.01,30.93,30.93,67400.0,31.0,31.01,30.93,30.93,67400.0
2010-12-29 11:50:00,30.93,30.97,30.91,30.93,65400.0,30.93,30.97,30.91,30.93,65400.0
2010-12-29 12:00:00,30.94,31.0,30.91,31.0,44200.0,30.94,31.0,30.91,31.0,44200.0
2010-12-29 12:10:00,31.0,31.03,31.0,31.02,19300.0,31.0,31.03,31.0,31.02,19300.0
2010-12-29 12:20:00,31.02,31.02,30.97,30.99,37900.0,31.02,31.02,30.97,30.99,37900.0
2010-12-29 12:30:00,30.99,31.09,30.99,31.08,61400.0,30.99,31.09,30.99,31.08,61400.0
2010-12-29 12:40:00,31.08,31.08,31.04,31.06,47300.0,31.08,31.08,31.04,31.06,47300.0
2010-12-29 12:50:00,31.05,31.07,31.04,31.07,21300.0,31.05,31.07,31.04,31.07,21300.0
2010-12-29 13:00:00,31.07,31.1,31.06,31.1,65500.0,31.07,31.1,31.06,31.1,65500.0
2010-12-29 13:10:00,31.09,31.1,31.04,31.04,44100.0,31.09,31.1,31.04,31.04,44100.0
2010-12-29 13:20:00,31.04,31.05,31.02,31.02,22300.0,31.04,31.05,31.02,31.02,22300.0
2010-12-29 13:30:00,31.02,31.07,31.02,31.04,43300.0,31.02,31.07,31.02,31.04,43300.0
2010-12-29 13:40:00,31.05,31.07,31.03,31.03,18300.0,31.05,31.07,31.03,31.03,18300.0
2010-12-29 13:50:00,31.03,31.04,31.02,31.02,18400.0,31.03,31.04,31.02,31.02,18400.0
2010-12-29 14:00:00,31.03,31.07,31.02,31.07,33700.0,31.03,31.07,31.02,31.07,33700.0
2010-12-29 14:10:00,31.06,31.09,31.06,31.08,29700.0,31.06,31.09,31.06,31.08,29700.0
2010-12-29 14:20:00,31.08,31.09,31.04,31.04,31200.0,31.08,31.09,31.04,31.04,31200.0
2010-12-29 14:30:00,31.04,31.05,30.99,30.99,39100.0,31.04,31.05,30.99,30.99,39100.0
2010-12-29 14:40:00,31.0,31.02,30.98,31.01,50600.0,31.0,31.02,30.98,31.01,50600.0
2010-12-29 14:50:00,31.01,31.01,30.97,31.0,50400.0,31.01,31.01,30.97,31.0,50400.0
2010-12-29 15:00:00,30.99,31.04,30.98,31.04,67200.0,30.99,31.04,30.98,31.04,67200.0
2010-12-29 15:10:00,31.04,31.05,31.03,31.04,20800.0,31.04,31.05,31.03,31.04,20800.0
2010-12-29 15:20:00,31.04,31.07,31.02,31.05,80200.0,31.04,31.07,31.02,31.05,80200.0
2010-12-29 15:30:00,31.05,31.09,31.03,31.07,120800.0,31.05,31.09,31.03,31.07,120800.0
2010-12-29 15:40:00,31.07,31.07,31.02,31.02,68400.0,31.07,31.07,31.02,31.02,68400.0
2010-12-29 15:50:00,31.02,31.03,30.98,30.98,217800.0,31.02,31.03,30.98,30.98,217800.0
2010-12-30 09:30:00,30.91,31.0,30.86,30.98,112100.0,30.91,31.0,30.86,30.98,112100.0
2010-12-30 09:40:00,30.97,31.1,30.91,31.09,94300.0,30.97,31.1,30.91,31.09,94300.0
2010-12-30 09:50:00,31.08,31.1,31.01,31.04,117300.0,31.08,31.1,31.01,31.04,117300.0
2010-12-30 10:00:00,31.04,31.05,30.94,30.96,73100.0,31.04,31.05,30.94,30.96,73100.0
2010-12-30 10:10:00,30.96,30.96,30.84,30.85,91300.0,30.96,30.96,30.84,30.85,91300.0
2010-12-30 10:20:00,30.85,30.86,30.82,30.84,66600.0,30.85,30.86,30.82,30.84,66600.0
2010-12-30 10:30:00,30.83,30.86,30.81,30.81,52100.0,30.83,30.86,30.81,30.81,52100.0
2010-12-30 10:40:00,30.81,30.82,30.73,30.74,85800.0,30.81,30.82,30.73,30.74,85800.0
2010-12-30 10:50:00,30.74,30.79,30.69,30.75,100700.0,30.74,30.79,30.69,30.75,100700.0
2010-12-30 11:00:00,30.75,30.78,30.73,30.76,52400.0,30.75,30.78,30.73,30.76,52400.0
2010-12-30 11:10:00,30.76,30.76,30.69,30.7,58700.0,30.76,30.76,30.69,30.7,58700.0
2010-12-30 11:20:00,30.69,30.73,30.69,30.72,43200.0,30.69,30.73,30.69,30.72,43200.0
2010-12-30 11:30:00,30.72,30.74,30.65,30.68,89800.0,30.72,30.74,30.65,30.68,89800.0
2010-12-30 11:40:00,30.69,30.69,30.65,30.68,74500.0,30.69,30.69,30.65,30.68,74500.0
2010-12-30 11:50:00,30.68,30.69,30.65,30.66,40700.0,30.68,30.69,30.65,30.66,40700.0
2010-12-30 12:00:00,30.67,30.69,30.65,30.66,63100.0,30.67,30.69,30.65,30.66,63100.0
2010-12-30 12:10:00,30.67,30.67,30.65,30.67,32200.0,30.67,30.67,30.65,30.67,32200.0
2010-12-30 12:20:00,30.67,30.71,30.66,30.68,42300.0,30.67,30.71,30.66,30.68,42300.0
2010-12-30 12:30:00,30.69,30.73,30.68,30.72,75000.0,30.69,30.73,30.68,30.72,75000.0
2010-12-30 12:40:00,30.71,30.75,30.7,30.75,31400.0,30.71,30.75,30.7,30.75,31400.0
2010-12-30 12:50:00,30.75,30.78,30.72,30.73,68800.0,30.75,30.78,30.72,30.73,68800.0
2010-12-30 13:00:00,30.73,30.77,30.72,30.75,53500.0,30.73,30.77,30.72,30.75,53500.0
2010-12-30 13:10:00,30.75,30.81,30.75,30.79,42000.0,30.75,30.81,30.75,30.79,42000.0
2010-12-30 13:20:00,30.79,30.83,30.78,30.82,43500.0,30.79,30.83,30.78,30.82,43500.0
2010-12-30 13:30:00,30.82,30.84,30.81,30.84,66300.0,30.82,30.84,30.81,30.84,66300.0
2010-12-30 13:40:00,30.84,30.84,30.83,30.84,23900.0,30.84,30.84,30.83,30.84,23900.0
2010-12-30 13:50:00,30.83,30.86,30.82,30.86,52100.0,30.83,30.86,30.82,30.86,52100.0
2010-12-30 14:00:00,30.85,30.86,30.84,30.85,25200.0,30.85,30.86,30.84,30.85,25200.0
2010-12-30 14:10:00,30.84,30.85,30.84,30.84,37100.0,30.84,30.85,30.84,30.84,37100.0
2010-12-30 14:20:00,30.84,30.85,30.79,30.8,68600.0,30.84,30.85,30.79,30.8,68600.0
2010-12-30 14:30:00,30.81,30.81,30.73,30.73,89600.0,30.81,30.81,30.73,30.73,89600.0
2010-12-30 14:40:00,30.73,30.74,30.7,30.73,85700.0,30.73,30.74,30.7,30.73,85700.0
2010-12-30 14:50:00,30.72,30.73,30.65,30.69,201300.0,30.72,30.73,30.65,30.69,201300.0
2010-12-30 15:00:00,30.69,30.71,30.65,30.68,140000.0,30.69,30.71,30.65,30.68,140000.0
2010-12-30 15:10:00,30.68,30.73,30.68,30.71,91000.0,30.68,30.73,30.68,30.71,91000.0
2010-12-30 15:20:00,30.72,30.73,30.69,30.73,108400.0,30.72,30.73,30.69,30.73,108400.0
2010-12-30 15:30:00,30.73,30.78,30.72,30.73,125900.0,30.73,30.78,30.72,30.73,125900.0
2010-12-30 15:40:00,30.74,30.77,30.71,30.71,127000.0,30.74,30.77,30.71,30.71,127000.0
2010-12-30 15:50:00,30.7,30.71,30.57,30.57,465000.0,30.7,30.71,30.57,30.57,465000.0
2010-12-31 09:30:00,30.52,30.78,30.52,30.68,129400.0,30.52,30.78,30.52,30.68,129400.0
2010-12-31 09:40:00,30.68,30.68,30.42,30.58,153800.0,30.68,30.68,30.42,30.58,153800.0
2010-12-31 09:50:00,30.59,30.62,30.47,30.5,84500.0,30.59,30.62,30.47,30.5,84500.0
2010-12-31 10:00:00,30.5,30.53,30.43,30.48,91500.0,30.5,30.53,30.43,30.48,91500.0
2010-12-31 10:10:00,30.49,30.52,30.43,30.43,87500.0,30.49,30.52,30.43,30.43,87500.0
2010-12-31 10:20:00,30.43,30.54,30.42,30.5,78300.0,30.43,30.54,30.42,30.5,78300.0
2010-12-31 10:30:00,30.51,30.54,30.48,30.52,63600.0,30.51,30.54,30.48,30.52,63600.0
2010-12-31 10:40:00,30.52,30.58,30.49,30.54,62600.0,30.52,30.58,30.49,30.54,62600.0
2010-12-31 10:50:00,30.55,30.64,30.55,30.63,75200.0,30.55,30.64,30.55,30.63,75200.0
2010-12-31 11:00:00,30.62,30.65,30.58,30.61,80300.0,30.62,30.65,30.58,30.61,80300.0
2010-12-31 11:10:00,30.62,30.66,30.6,30.65,52300.0,30.62,30.66,30.6,30.65,52300.0
2010-12-31 11:20:00,30.65,30.68,30.61,30.66,47000.0,30.65,30.68,30.61,30.66,47000.0
2010-12-31 11:30:00,30.67,30.67,30.62,30.64,39900.0,30.67,30.67,30.62,30.64,39900.0
2010-12-31 11:40:00,30.63,30.67,30.6,30.65,40800.0,30.63,30.67,30.6,30.65,40800.0
2010-12-31 11:50:00,30.66,30.67,30.64,30.67,28700.0,30.66,30.67,30.64,30.67,28700.0
2010-12-31 12:00:00,30.67,30.67,30.63,30.64,45700.0,30.67,30.67,30.63,30.64,45700.0
2010-12-31 12:10:00,30.64,30.67,30.63,30.66,24200.0,30.64,30.67,30.63,30.66,24200.0
2010-12-31 12:20:00,30.66,30.67,30.64,30.66,21600.0,30.66,30.67,30.64,30.66,21600.0
2010-12-31 12:30:00,30.66,30.66,30.59,30.59,36100.0,30.66,30.66,30.59,30.59,36100.0
2010-12-31 12:40:00,30.6,30.6,30.5,30.51,31100.0,30.6,30.6,30.5,30.51,31100.0
2010-12-31 12:50:00,30.5,30.58,30.49,30.58,41600.0,30.5,30.58,30.49,30.58,41600.0
2010-12-31 13:00:00,30.58,30.6,30.57,30.59,28200.0,30.58,30.6,30.57,30.59,28200.0
2010-12-31 13:10:00,30.59,30.6,30.59,30.6,14600.0,30.59,30.6,30.59,30.6,14600.0
2010-12-31 13:20:00,30.6,30.6,30.59,30.6,10600.0,30.6,30.6,30.59,30.6,10600.0
2010-12-31 13:30:00,30.6,30.67,30.59,30.67,30600.0,30.6,30.67,30.59,30.67,30600.0
2010-12-31 13:40:00,30.67,30.67,30.6,30.61,30800.0,30.67,30.67,30.6,30.61,30800.0
2010-12-31 13:50:00,30.6,30.63,30.6,30.63,21200.0,30.6,30.63,30.6,30.63,21200.0
2010-12-31 14:00:00,30.63,30.67,30.62,30.63,53500.0,30.63,30.67,30.62,30.63,53500.0
2010-12-31 14:10:00,30.63,30.64,30.62,30.64,28000.0,30.63,30.64,30.62,30.64,28000.0
2010-12-31 14:20:00,30.63,30.64,30.63,30.64,23800.0,30.63,30.64,30.63,30.64,23800.0
2010-12-31 14:30:00,30.64,30.68,30.62,30.68,62100.0,30.64,30.68,30.62,30.68,62100.0
2010-12-31 14:40:00,30.67,30.68,30.66,30.67,31500.0,30.67,30.68,30.66,30.67,31500.0
2010-12-31 14:50:00,30.67,30.67,30.63,30.64,44000.0,30.67,30.67,30.63,30.64,44000.0
2010-12-31 15:00:00,30.64,30.64,30.63,30.64,31500.0,30.64,30.64,30.63,30.64,31500.0
2010-12-31 15:10:00,30.64,30.68,30.63,30.67,75200.0,30.64,30.68,30.63,30.67,75200.0
2010-12-31 15:20:00,30.68,30.72,30.67,30.69,128200.0,30.68,30.72,30.67,30.69,128200.0
2010-12-31 15:30:00,30.68,30.7,30.68,30.7,42400.0,30.68,30.7,30.68,30.7,42400.0
2010-12-31 15:40:00,30.7,30.75,30.68,30.68,178400.0,30.7,30.75,30.68,30.68,178400.0
2010-12-31 15:50:00,30.68,30.8,30.67,30.77,325100.0,30.68,30.8,30.67,30.77,325100.0
2011-01-03 09:30:00,30.85,31.09,30.79,31.02,475300.0,30.85,31.09,30.79,31.02,475300.0
2011-01-03 09:40:00,31.01,31.25,31.01,31.19,173100.0,31.01,31.25,31.01,31.19,173100.0
2011-01-03 09:50:00,31.2,31.37,31.19,31.34,261800.0,31.2,31.37,31.19,31.34,261800.0
2011-01-03 10:00:00,31.33,31.45,31.28,31.45,282800.0,31.33,31.45,31.28,31.45,282800.0
2011-01-03 10:10:00,31.44,31.47,31.39,31.44,261800.0,31.44,31.47,31.39,31.44,261800.0
2011-01-03 10:20:00,31.45,31.48,31.43,31.44,150300.0,31.45,31.48,31.43,31.44,150300.0
2011-01-03 10:30:00,31.44,31.44,31.29,31.29,126300.0,31.44,31.44,31.29,31.29,126300.0
2011-01-03 10:40:00,31.3,31.39,31.29,31.34,87900.0,31.3,31.39,31.29,31.34,87900.0
2011-01-03 10:50:00,31.35,31.36,31.29,31.35,103200.0,31.35,31.36,31.29,31.35,103200.0
2011-01-03 11:00:00,31.36,31.45,31.34,31.42,88900.0,31.36,31.45,31.34,31.42,88900.0
2011-01-03 11:10:00,31.42,31.42,31.27,31.28,94100.0,31.42,31.42,31.27,31.28,94100.0
2011-01-03 11:20:00,31.29,31.37,31.28,31.33,71100.0,31.29,31.37,31.28,31.33,71100.0
2011-01-03 11:30:00,31.32,31.4,31.28,31.38,92700.0,31.32,31.4,31.28,31.38,92700.0
2011-01-03 11:40:00,31.38,31.38,31.31,31.32,44900.0,31.38,31.38,31.31,31.32,44900.0
2011-01-03 11:50:00,31.32,31.4,31.31,31.37,58900.0,31.32,31.4,31.31,31.37,58900.0
2011-01-03 12:00:00,31.37,31.42,31.37,31.4,82400.0,31.37,31.42,31.37,31.4,82400.0
2011-01-03 12:10:00,31.4,31.41,31.33,31.36,34500.0,31.4,31.41,31.33,31.36,34500.0
2011-01-03 12:20:00,31.37,31.39,31.34,31.38,58900.0,31.37,31.39,31.34,31.38,58900.0
2011-01-03 12:30:00,31.37,31.38,31.34,31.34,38600.0,31.37,31.38,31.34,31.34,38600.0
2011-01-03 12:40:00,31.35,31.35,31.28,31.28,111400.0,31.35,31.35,31.28,31.28,111400.0
2011-01-03 12:50:00,31.28,31.29,31.16,31.19,103900.0,31.28,31.29,31.16,31.19,103900.0
2011-01-03 13:00:00,31.19,31.22,31.16,31.2,83700.0,31.19,31.22,31.16,31.2,83700.0
2011-01-03 13:10:00,31.19,31.21,31.16,31.19,44700.0,31.19,31.21,31.16,31.19,44700.0
2011-01-03 13:20:00,31.19,31.22,31.19,31.2,57800.0,31.19,31.22,31.19,31.2,57800.0
2011-01-03 13:30:00,31.2,31.24,31.18,31.24,66300.0,31.2,31.24,31.18,31.24,66300.0
2011-01-03 13:40:00,31.24,31.24,31.21,31.23,83400.0,31.24,31.24,31.21,31.23,83400.0
2011-01-03 13:50:00,31.22,31.24,31.22,31.23,50300.0,31.22,31.24,31.22,31.23,50300.0
2011-01-03 14:00:00,31.24,31.32,31.23,31.31,118500.0,31.24,31.32,31.23,31.31,118500.0
2011-01-03 14:10:00,31.31,31.35,31.31,31.32,142500.0,31.31,31.35,31.31,31.32,142500.0
2011-01-03 14:20:00,31.33,31.33,31.32,31.32,78400.0,31.33,31.33,31.32,31.32,78400.0
2011-01-03 14:30:00,31.32,31.35,31.32,31.33,131000.0,31.32,31.35,31.32,31.33,131000.0
2011-01-03 14:40:00,31.33,31.4,31.33,31.4,222100.0,31.33,31.4,31.33,31.4,222100.0
2011-01-03 14:50:00,31.39,31.4,31.28,31.29,241100.0,31.39,31.4,31.28,31.29,241100.0
2011-01-03 15:00:00,31.3,31.3,31.21,31.25,177600.0,31.3,31.3,31.21,31.25,177600.0
2011-01-03 15:10:00,31.25,31.27,31.23,31.27,161600.0,31.25,31.27,31.23,31.27,161600.0
2011-01-03 15:20:00,31.26,31.27,31.22,31.25,164300.0,31.26,31.27,31.22,31.25,164300.0
2011-01-03 15:30:00,31.24,31.28,31.2,31.2,297900.0,31.24,31.28,31.2,31.2,297900.0
2011-01-03 15:40:00,31.2,31.22,31.18,31.21,170300.0,31.2,31.22,31.18,31.21,170300.0
2011-01-03 15:50:00,31.21,31.3,31.21,31.28,563500.0,31.21,31.3,31.21,31.28,563500.0
2011-01-04 09:30:00,31.28,31.48,31.18,31.45,308600.0,31.28,31.48,31.18,31.45,308600.0
2011-01-04 09:40:00,31.44,31.56,31.36,31.4,249100.0,31.44,31.56,31.36,31.4,249100.0
2011-01-04 09:50:00,31.4,31.52,31.37,31.51,94800.0,31.4,31.52,31.37,31.51,94800.0
2011-01-04 10:00:00,31.52,31.61,31.5,31.55,256900.0,31.52,31.61,31.5,31.55,256900.0
2011-01-04 10:10:00,31.55,31.6,31.55,31.59,146100.0,31.55,31.6,31.55,31.59,146100.0
2011-01-04 10:20:00,31.6,31.65,31.55,31.56,351700.0,31.6,31.65,31.55,31.56,351700.0
2011-01-04 10:30:00,31.55,31.59,31.51,31.53,119200.0,31.55,31.59,31.51,31.53,119200.0
2011-01-04 10:40:00,31.54,31.57,31.48,31.48,364200.0,31.54,31.57,31.48,31.48,364200.0
2011-01-04 10:50:00,31.49,31.51,31.43,31.51,183500.0,31.49,31.51,31.43,31.51,183500.0
2011-01-04 11:00:00,31.51,31.54,31.45,31.46,184500.0,31.51,31.54,31.45,31.46,184500.0
2011-01-04 11:10:00,31.45,31.46,31.4,31.45,137800.0,31.45,31.46,31.4,31.45,137800.0
2011-01-04 11:20:00,31.46,31.49,31.43,31.43,115500.0,31.46,31.49,31.43,31.43,115500.0
2011-01-04 11:30:00,31.43,31.51,31.4,31.51,180000.0,31.43,31.51,31.4,31.51,180000.0
2011-01-04 11:40:00,31.5,31.51,31.47,31.48,117600.0,31.5,31.51,31.47,31.48,117600.0
2011-01-04 11:50:00,31.48,31.52,31.45,31.45,125400.0,31.48,31.52,31.45,31.45,125400.0
2011-01-04 12:00:00,31.44,31.45,31.38,31.41,121300.0,31.44,31.45,31.38,31.41,121300.0
2011-01-04 12:10:00,31.41,31.44,31.41,31.42,84400.0,31.41,31.44,31.41,31.42,84400.0
2011-01-04 12:20:00,31.42,31.42,31.32,31.33,131300.0,31.42,31.42,31.32,31.33,131300.0
2011-01-04 12:30:00,31.33,31.34,31.3,31.3,117500.0,31.33,31.34,31.3,31.3,117500.0
2011-01-04 12:40:00,31.3,31.39,31.29,31.39,166000.0,31.3,31.39,31.29,31.39,166000.0
2011-01-04 12:50:00,31.38,31.42,31.37,31.37,52500.0,31.38,31.42,31.37,31.37,52500.0
2011-01-04 13:00:00,31.37,31.38,31.33,31.35,119500.0,31.37,31.38,31.33,31.35,119500.0
2011-01-04 13:10:00,31.35,31.45,31.35,31.45,91000.0,31.35,31.45,31.35,31.45,91000.0
2011-01-04 13:20:00,31.44,31.45,31.41,31.42,33500.0,31.44,31.45,31.41,31.42,33500.0
2011-01-04 13:30:00,31.41,31.49,31.41,31.44,88200.0,31.41,31.49,31.41,31.44,88200.0
2011-01-04 13:40:00,31.43,31.46,31.4,31.46,59400.0,31.43,31.46,31.4,31.46,59400.0
2011-01-04 13:50:00,31.45,31.48,31.44,31.44,92500.0,31.45,31.48,31.44,31.44,92500.0
2011-01-04 14:00:00,31.44,31.53,31.43,31.5,157800.0,31.44,31.53,31.43,31.5,157800.0
2011-01-04 14:10:00,31.5,31.57,31.49,31.57,147800.0,31.5,31.57,31.49,31.57,147800.0
2011-01-04 14:20:00,31.56,31.6,31.53,31.54,185000.0,31.56,31.6,31.53,31.54,185000.0
2011-01-04 14:30:00,31.55,31.59,31.53,31.55,171400.0,31.55,31.59,31.53,31.55,171400.0
2011-01-04 14:40:00,31.55,31.6,31.55,31.57,157400.0,31.55,31.6,31.55,31.57,157400.0
2011-01-04 14:50:00,31.56,31.58,31.55,31.57,131300.0,31.56,31.58,31.55,31.57,131300.0
2011-01-04 15:00:00,31.58,31.6,31.55,31.56,132800.0,31.58,31.6,31.55,31.56,132800.0
2011-01-04 15:10:00,31.55,31.6,31.55,31.57,159100.0,31.55,31.6,31.55,31.57,159100.0
2011-01-04 15:20:00,31.58,31.64,31.55,31.63,234700.0,31.58,31.64,31.55,31.63,234700.0
2011-01-04 15:30:00,31.63,31.64,31.56,31.57,308800.0,31.63,31.64,31.56,31.57,308800.0
2011-01-04 15:40:00,31.57,31.58,31.53,31.53,331300.0,31.57,31.58,31.53,31.53,331300.0
2011-01-04 15:50:00,31.53,31.55,31.5,31.52,1006200.0,31.53,31.55,31.5,31.52,1006200.0
2011-01-05 09:30:00,31.38,31.86,31.37,31.84,411900.0,31.38,31.86,31.37,31.84,411900.0
2011-01-05 09:40:00,31.84,31.86,31.79,31.86,186800.0,31.84,31.86,31.79,31.86,186800.0
2011-01-05 09:50:00,31.86,31.92,31.85,31.9,278800.0,31.86,31.92,31.85,31.9,278800.0
2011-01-05 10:00:00,31.9,32.0,31.87,32.0,290300.0,31.9,32.0,31.87,32.0,290300.0
2011-01-05 10:10:00,31.99,32.0,31.92,31.96,213300.0,31.99,32.0,31.92,31.96,213300.0
2011-01-05 10:20:00,31.96,32.0,31.9,31.95,197900.0,31.96,32.0,31.9,31.95,197900.0
2011-01-05 10:30:00,31.95,32.02,31.95,32.01,167900.0,31.95,32.02,31.95,32.01,167900.0
2011-01-05 10:40:00,32.01,32.02,31.93,31.98,112000.0,32.01,32.02,31.93,31.98,112000.0
2011-01-05 10:50:00,31.98,32.0,31.92,31.94,140300.0,31.98,32.0,31.92,31.94,140300.0
2011-01-05 11:00:00,31.94,32.0,31.94,31.95,119400.0,31.94,32.0,31.94,31.95,119400.0
2011-01-05 11:10:00,31.94,31.99,31.91,31.97,158100.0,31.94,31.99,31.91,31.97,158100.0
2011-01-05 11:20:00,31.96,32.0,31.96,31.99,76300.0,31.96,32.0,31.96,31.99,76300.0
2011-01-05 11:30:00,31.99,32.04,31.94,32.04,335800.0,31.99,32.04,31.94,32.04,335800.0
2011-01-05 11:40:00,32.04,32.04,31.91,31.92,154900.0,32.04,32.04,31.91,31.92,154900.0
2011-01-05 11:50:00,31.91,31.93,31.86,31.9,166300.0,31.91,31.93,31.86,31.9,166300.0
2011-01-05 12:00:00,31.9,32.04,31.89,32.04,63300.0,31.9,32.04,31.89,32.04,63300.0
2011-01-05 12:10:00,32.04,32.04,31.95,31.97,96800.0,32.04,32.04,31.95,31.97,96800.0
2011-01-05 12:20:00,31.96,32.03,31.95,32.0,88400.0,31.96,32.03,31.95,32.0,88400.0
2011-01-05 12:30:00,32.0,32.03,31.99,32.01,55700.0,32.0,32.03,31.99,32.01,55700.0
2011-01-05 12:40:00,32.0,32.02,31.98,31.99,62300.0,32.0,32.02,31.98,31.99,62300.0
2011-01-05 12:50:00,31.98,32.0,31.97,31.97,50600.0,31.98,32.0,31.97,31.97,50600.0
2011-01-05 13:00:00,31.98,31.99,31.86,31.86,151800.0,31.98,31.99,31.86,31.86,151800.0
2011-01-05 13:10:00,31.86,31.88,31.83,31.88,110800.0,31.86,31.88,31.83,31.88,110800.0
2011-01-05 13:20:00,31.89,31.91,31.85,31.88,144900.0,31.89,31.91,31.85,31.88,144900.0
2011-01-05 13:30:00,31.88,31.97,31.88,31.94,99600.0,31.88,31.97,31.88,31.94,99600.0
2011-01-05 13:40:00,31.93,31.94,31.87,31.9,136600.0,31.93,31.94,31.87,31.9,136600.0
2011-01-05 13:50:00,31.9,31.92,31.87,31.89,137800.0,31.9,31.92,31.87,31.89,137800.0
2011-01-05 14:00:00,31.89,31.98,31.84,31.97,164900.0,31.89,31.98,31.84,31.97,164900.0
2011-01-05 14:10:00,31.98,32.02,31.97,32.01,142400.0,31.98,32.02,31.97,32.01,142400.0
2011-01-05 14:20:00,32.0,32.0,31.93,31.94,43500.0,32.0,32.0,31.93,31.94,43500.0
2011-01-05 14:30:00,31.94,32.0,31.92,32.0,175900.0,31.94,32.0,31.92,32.0,175900.0
2011-01-05 14:40:00,32.0,32.0,31.99,32.0,40600.0,32.0,32.0,31.99,32.0,40600.0
2011-01-05 14:50:00,31.99,32.02,31.99,32.02,62400.0,31.99,32.02,31.99,32.02,62400.0
2011-01-05 15:00:00,32.01,32.1,32.01,32.06,225400.0,32.01,32.1,32.01,32.06,225400.0
2011-01-05 15:10:00,32.06,32.15,32.06,32.11,182700.0,32.06,32.15,32.06,32.11,182700.0
2011-01-05 15:20:00,32.11,32.16,32.08,32.13,229700.0,32.11,32.16,32.08,32.13,229700.0
2011-01-05 15:30:00,32.13,32.13,32.1,32.1,180300.0,32.13,32.13,32.1,32.1,180300.0
2011-01-05 15:40:00,32.1,32.13,32.1,32.13,157800.0,32.1,32.13,32.1,32.13,157800.0
2011-01-05 15:50:00,32.13,32.24,32.12,32.23,765000.0,32.13,32.24,32.12,32.23,765000.0
2011-01-06 09:30:00,32.2,32.2,32.03,32.1,223500.0,32.2,32.2,32.03,32.1,223500.0
2011-01-06 09:40:00,32.09,32.12,31.96,32.0,217700.0,32.09,32.12,31.96,32.0,217700.0
2011-01-06 09:50:00,31.99,32.04,31.9,31.96,167600.0,31.99,32.04,31.9,31.96,167600.0
2011-01-06 10:00:00,31.96,32.0,31.88,31.94,128100.0,31.96,32.0,31.88,31.94,128100.0
2011-01-06 10:10:00,31.93,31.96,31.88,31.96,119200.0,31.93,31.96,31.88,31.96,119200.0
2011-01-06 10:20:00,31.96,32.04,31.96,32.0,165100.0,31.96,32.04,31.96,32.0,165100.0
2011-01-06 10:30:00,32.01,32.05,32.0,32.04,124800.0,32.01,32.05,32.0,32.04,124800.0
2011-01-06 10:40:00,32.04,32.11,32.03,32.08,163900.0,32.04,32.11,32.03,32.08,163900.0
2011-01-06 10:50:00,32.08,32.08,31.96,31.99,147200.0,32.08,32.08,31.96,31.99,147200.0
2011-01-06 11:00:00,31.99,32.04,31.91,31.91,203700.0,31.99,32.04,31.91,31.91,203700.0
2011-01-06 11:10:00,31.92,31.96,31.9,31.95,161600.0,31.92,31.96,31.9,31.95,161600.0
2011-01-06 11:20:00,31.96,32.05,31.95,32.03,71700.0,31.96,32.05,31.95,32.03,71700.0
2011-01-06 11:30:00,32.02,32.05,32.0,32.0,88200.0,32.02,32.05,32.0,32.0,88200.0
2011-01-06 11:40:00,32.0,32.04,31.99,32.0,142800.0,32.0,32.04,31.99,32.0,142800.0
2011-01-06 11:50:00,32.0,32.01,31.95,31.97,76300.0,32.0,32.01,31.95,31.97,76300.0
2011-01-06 12:00:00,31.96,32.05,31.96,32.03,151600.0,31.96,32.05,31.96,32.03,151600.0
2011-01-06 12:10:00,32.03,32.04,32.0,32.03,41100.0,32.03,32.04,32.0,32.03,41100.0
2011-01-06 12:20:00,32.02,32.09,32.02,32.06,67500.0,32.02,32.09,32.02,32.06,67500.0
2011-01-06 12:30:00,32.06,32.06,32.02,32.04,53400.0,32.06,32.06,32.02,32.04,53400.0
2011-01-06 12:40:00,32.04,32.18,32.04,32.17,102100.0,32.04,32.18,32.04,32.17,102100.0
2011-01-06 12:50:00,32.18,32.22,32.17,32.18,77600.0,32.18,32.22,32.17,32.18,77600.0
2011-01-06 13:00:00,32.19,32.2,32.16,32.19,78200.0,32.19,32.2,32.16,32.19,78200.0
2011-01-06 13:10:00,32.19,32.22,32.19,32.21,55300.0,32.19,32.22,32.19,32.21,55300.0
2011-01-06 13:20:00,32.22,32.23,32.21,32.22,57400.0,32.22,32.23,32.21,32.22,57400.0
2011-01-06 13:30:00,32.22,32.24,32.06,32.09,622600.0,32.22,32.24,32.06,32.09,622600.0
2011-01-06 13:40:00,32.09,32.18,32.06,32.17,554100.0,32.09,32.18,32.06,32.17,554100.0
2011-01-06 13:50:00,32.17,32.22,32.11,32.22,128600.0,32.17,32.22,32.11,32.22,128600.0
2011-01-06 14:00:00,32.22,32.28,32.21,32.24,207900.0,32.22,32.28,32.21,32.24,207900.0
2011-01-06 14:10:00,32.25,32.26,32.22,32.25,68000.0,32.25,32.26,32.22,32.25,68000.0
2011-01-06 14:20:00,32.24,32.25,32.2,32.22,78300.0,32.24,32.25,32.2,32.22,78300.0
2011-01-06 14:30:00,32.21,32.24,32.19,32.23,79600.0,32.21,32.24,32.19,32.23,79600.0
2011-01-06 14:40:00,32.23,32.25,32.15,32.18,187100.0,32.23,32.25,32.15,32.18,187100.0
2011-01-06 14:50:00,32.18,32.23,32.15,32.21,154000.0,32.18,32.23,32.15,32.21,154000.0
2011-01-06 15:00:00,32.21,32.21,32.11,32.16,190000.0,32.21,32.21,32.11,32.16,190000.0
2011-01-06 15:10:00,32.16,32.18,32.13,32.16,77400.0,32.16,32.18,32.13,32.16,77400.0
2011-01-06 15:20:00,32.15,32.18,32.1,32.15,114700.0,32.15,32.18,32.1,32.15,114700.0
2011-01-06 15:30:00,32.15,32.22,32.12,32.22,112600.0,32.15,32.22,32.12,32.22,112600.0
2011-01-06 15:40:00,32.21,32.29,32.21,32.29,183200.0,32.21,32.29,32.21,32.29,183200.0
2011-01-06 15:50:00,32.28,32.29,32.25,32.26,247900.0,32.28,32.29,32.25,32.26,247900.0
2011-01-07 09:30:00,32.18,32.22,31.9,31.95,362100.0,32.18,32.22,31.9,31.95,362100.0
2011-01-07 09:40:00,31.95,31.95,31.8,31.86,138200.0,31.95,31.95,31.8,31.86,138200.0
2011-01-07 09:50:00,31.85,31.98,31.85,31.91,77500.0,31.85,31.98,31.85,31.91,77500.0
2011-01-07 10:00:00,31.91,31.98,31.84,31.91,90000.0,31.91,31.98,31.84,31.91,90000.0
2011-01-07 10:10:00,31.91,31.96,31.86,31.87,95600.0,31.91,31.96,31.86,31.87,95600.0
2011-01-07 10:20:00,31.88,31.92,31.85,31.89,83400.0,31.88,31.92,31.85,31.89,83400.0
2011-01-07 10:30:00,31.9,31.91,31.85,31.88,102400.0,31.9,31.91,31.85,31.88,102400.0
2011-01-07 10:40:00,31.88,31.95,31.87,31.94,185000.0,31.88,31.95,31.87,31.94,185000.0
2011-01-07 10:50:00,31.93,31.93,31.81,31.83,128400.0,31.93,31.93,31.81,31.83,128400.0
2011-01-07 11:00:00,31.83,31.83,31.65,31.74,235900.0,31.83,31.83,31.65,31.74,235900.0
2011-01-07 11:10:00,31.74,31.89,31.74,31.88,53200.0,31.74,31.89,31.74,31.88,53200.0
2011-01-07 11:20:00,31.89,31.89,31.77,31.81,67900.0,31.89,31.89,31.77,31.81,67900.0
2011-01-07 11:30:00,31.82,31.83,31.75,31.83,109300.0,31.82,31.83,31.75,31.83,109300.0
2011-01-07 11:40:00,31.83,31.89,31.83,31.86,113400.0,31.83,31.89,31.83,31.86,113400.0
2011-01-07 11:50:00,31.87,31.9,31.82,31.9,60000.0,31.87,31.9,31.82,31.9,60000.0
2011-01-07 12:00:00,31.9,31.91,31.86,31.91,38500.0,31.9,31.91,31.86,31.91,38500.0
2011-01-07 12:10:00,31.9,31.92,31.87,31.87,80500.0,31.9,31.92,31.87,31.87,80500.0
2011-01-07 12:20:00,31.87,31.93,31.85,31.85,112500.0,31.87,31.93,31.85,31.85,112500.0
2011-01-07 12:30:00,31.85,31.86,31.75,31.77,104200.0,31.85,31.86,31.75,31.77,104200.0
2011-01-07 12:40:00,31.76,31.78,31.61,31.65,101000.0,31.76,31.78,31.61,31.65,101000.0
2011-01-07 12:50:00,31.65,31.65,31.5,31.64,247500.0,31.65,31.65,31.5,31.64,247500.0
2011-01-07 13:00:00,31.64,31.72,31.64,31.7,75900.0,31.64,31.72,31.64,31.7,75900.0
2011-01-07 13:10:00,31.69,31.79,31.63,31.74,72400.0,31.69,31.79,31.63,31.74,72400.0
2011-01-07 13:20:00,31.74,31.79,31.68,31.7,49700.0,31.74,31.79,31.68,31.7,49700.0
2011-01-07 13:30:00,31.71,31.79,31.69,31.79,29900.0,31.71,31.79,31.69,31.79,29900.0
2011-01-07 13:40:00,31.8,31.8,31.75,31.76,31600.0,31.8,31.8,31.75,31.76,31600.0
2011-01-07 13:50:00,31.75,31.76,31.67,31.68,50800.0,31.75,31.76,31.67,31.68,50800.0
2011-01-07 14:00:00,31.68,31.73,31.67,31.68,47800.0,31.68,31.73,31.67,31.68,47800.0
2011-01-07 14:10:00,31.69,31.72,31.68,31.72,53800.0,31.69,31.72,31.68,31.72,53800.0
2011-01-07 14:20:00,31.72,31.75,31.71,31.72,36100.0,31.72,31.75,31.71,31.72,36100.0
2011-01-07 14:30:00,31.72,31.74,31.67,31.72,54500.0,31.72,31.74,31.67,31.72,54500.0
2011-01-07 14:40:00,31.72,31.75,31.7,31.75,60700.0,31.72,31.75,31.7,31.75,60700.0
2011-01-07 14:50:00,31.76,31.82,31.75,31.79,76500.0,31.76,31.82,31.75,31.79,76500.0
2011-01-07 15:00:00,31.78,31.82,31.77,31.81,59600.0,31.78,31.82,31.77,31.81,59600.0
2011-01-07 15:10:00,31.81,31.87,31.79,31.86,107800.0,31.81,31.87,31.79,31.86,107800.0
2011-01-07 15:20:00,31.86,31.87,31.83,31.84,112600.0,31.86,31.87,31.83,31.84,112600.0
2011-01-07 15:30:00,31.84,31.9,31.83,31.88,134100.0,31.84,31.9,31.83,31.88,134100.0
2011-01-07 15:40:00,31.88,31.93,31.86,31.86,210300.0,31.88,31.93,31.86,31.86,210300.0
2011-01-07 15:50:00,31.87,32.03,31.86,32.03,1051200.0,31.87,32.03,31.86,32.03,1051200.0
2011-01-10 09:30:00,32.3,32.54,32.27,32.37,688600.0,32.3,32.54,32.27,32.37,688600.0
2011-01-10 09:40:00,32.37,32.5,32.35,32.37,251400.0,32.37,32.5,32.35,32.37,251400.0
2011-01-10 09:50:00,32.38,32.38,32.14,32.17,325800.0,32.38,32.38,32.14,32.17,325800.0
2011-01-10 10:00:00,32.18,32.26,32.01,32.26,224800.0,32.18,32.26,32.01,32.26,224800.0
2011-01-10 10:10:00,32.26,32.36,32.18,32.19,161800.0,32.26,32.36,32.18,32.19,161800.0
2011-01-10 10:20:00,32.19,32.23,32.13,32.15,103500.0,32.19,32.23,32.13,32.15,103500.0
2011-01-10 10:30:00,32.15,32.26,32.13,32.14,171900.0,32.15,32.26,32.13,32.14,171900.0
2011-01-10 10:40:00,32.15,32.23,32.15,32.22,104100.0,32.15,32.23,32.15,32.22,104100.0
2011-01-10 10:50:00,32.22,32.24,32.1,32.17,107700.0,32.22,32.24,32.1,32.17,107700.0
2011-01-10 11:00:00,32.17,32.17,31.99,32.0,220400.0,32.17,32.17,31.99,32.0,220400.0
2011-01-10 11:10:00,32.0,32.03,31.95,32.0,139900.0,32.0,32.03,31.95,32.0,139900.0
2011-01-10 11:20:00,32.0,32.07,31.95,32.05,67800.0,32.0,32.07,31.95,32.05,67800.0
2011-01-10 11:30:00,32.05,32.07,32.03,32.03,129700.0,32.05,32.07,32.03,32.03,129700.0
2011-01-10 11:40:00,32.04,32.14,32.03,32.13,76900.0,32.04,32.14,32.03,32.13,76900.0
2011-01-10 11:50:00,32.14,32.23,32.13,32.23,98300.0,32.14,32.23,32.13,32.23,98300.0
2011-01-10 12:00:00,32.22,32.26,32.2,32.24,63900.0,32.22,32.26,32.2,32.24,63900.0
2011-01-10 12:10:00,32.24,32.24,32.1,32.18,74100.0,32.24,32.24,32.1,32.18,74100.0
2011-01-10 12:20:00,32.19,32.22,32.13,32.2,197700.0,32.19,32.22,32.13,32.2,197700.0
2011-01-10 12:30:00,32.2,32.28,32.19,32.26,452200.0,32.2,32.28,32.19,32.26,452200.0
2011-01-10 12:40:00,32.27,32.52,32.24,32.49,709300.0,32.27,32.52,32.24,32.49,709300.0
2011-01-10 12:50:00,32.49,32.55,32.41,32.44,266100.0,32.49,32.55,32.41,32.44,266100.0
2011-01-10 13:00:00,32.44,32.54,32.41,32.49,151300.0,32.44,32.54,32.41,32.49,151300.0
2011-01-10 13:10:00,32.49,32.55,32.48,32.52,128000.0,32.49,32.55,32.48,32.52,128000.0
2011-01-10 13:20:00,32.52,32.72,32.5,32.71,248300.0,32.52,32.72,32.5,32.71,248300.0
2011-01-10 13:30:00,32.7,32.76,32.67,32.69,202800.0,32.7,32.76,32.67,32.69,202800.0
2011-01-10 13:40:00,32.69,32.78,32.68,32.69,195100.0,32.69,32.78,32.68,32.69,195100.0
2011-01-10 13:50:00,32.7,32.71,32.63,32.65,106300.0,32.7,32.71,32.63,32.65,106300.0
2011-01-10 14:00:00,32.65,32.65,32.5,32.57,203000.0,32.65,32.65,32.5,32.57,203000.0
2011-01-10 14:10:00,32.58,32.65,32.57,32.64,123800.0,32.58,32.65,32.57,32.64,123800.0
2011-01-10 14:20:00,32.65,32.72,32.6,32.7,194000.0,32.65,32.72,32.6,32.7,194000.0
2011-01-10 14:30:00,32.7,32.82,32.69,32.82,229200.0,32.7,32.82,32.69,32.82,229200.0
2011-01-10 14:40:00,32.81,32.82,32.75,32.79,149400.0,32.81,32.82,32.75,32.79,149400.0
2011-01-10 14:50:00,32.79,32.84,32.77,32.83,135500.0,32.79,32.84,32.77,32.83,135500.0
2011-01-10 15:00:00,32.84,32.93,32.83,32.92,390700.0,32.84,32.93,32.83,32.92,390700.0
2011-01-10 15:10:00,32.92,32.94,32.89,32.9,140800.0,32.92,32.94,32.89,32.9,140800.0
2011-01-10 15:20:00,32.9,33.0,32.89,32.99,302600.0,32.9,33.0,32.89,32.99,302600.0
2011-01-10 15:30:00,32.99,33.0,32.98,32.99,533900.0,32.99,33.0,32.98,32.99,533900.0
2011-01-10 15:40:00,32.99,33.1,32.99,33.0,714800.0,32.99,33.1,32.99,33.0,714800.0
2011-01-10 15:50:00,32.99,33.0,32.9,32.9,766500.0,32.99,33.0,32.9,32.9,766500.0
2011-01-11 09:30:00,33.12,33.26,32.72,32.73,365800.0,33.12,33.26,32.72,32.73,365800.0
2011-01-11 09:40:00,32.73,33.2,32.67,32.76,451600.0,32.73,33.2,32.67,32.76,451600.0
2011-01-11 09:50:00,32.76,32.81,32.68,32.72,385800.0,32.76,32.81,32.68,32.72,385800.0
2011-01-11 10:00:00,32.72,32.79,32.7,32.79,372800.0,32.72,32.79,32.7,32.79,372800.0
2011-01-11 10:10:00,32.79,32.82,32.74,32.77,301200.0,32.79,32.82,32.74,32.77,301200.0
2011-01-11 10:20:00,32.76,32.78,32.68,32.71,288800.0,32.76,32.78,32.68,32.71,288800.0
2011-01-11 10:30:00,32.71,32.75,32.66,32.73,169500.0,32.71,32.75,32.66,32.73,169500.0
2011-01-11 10:40:00,32.73,32.75,32.68,32.7,150400.0,32.73,32.75,32.68,32.7,150400.0
2011-01-11 10:50:00,32.7,32.86,32.69,32.86,136300.0,32.7,32.86,32.69,32.86,136300.0
2011-01-11 11:00:00,32.87,33.02,32.87,32.99,198300.0,32.87,33.02,32.87,32.99,198300.0
2011-01-11 11:10:00,32.99,33.0,32.88,32.88,172200.0,32.99,33.0,32.88,32.88,172200.0
2011-01-11 11:20:00,32.88,32.9,32.82,32.87,153900.0,32.88,32.9,32.82,32.87,153900.0
2011-01-11 11:30:00,32.88,32.88,32.76,32.76,222300.0,32.88,32.88,32.76,32.76,222300.0
2011-01-11 11:40:00,32.76,32.85,32.76,32.79,105400.0,32.76,32.85,32.76,32.79,105400.0
2011-01-11 11:50:00,32.79,32.83,32.77,32.82,114200.0,32.79,32.83,32.77,32.82,114200.0
2011-01-11 12:00:00,32.81,32.84,32.79,32.8,92000.0,32.81,32.84,32.79,32.8,92000.0
2011-01-11 12:10:00,32.8,32.87,32.79,32.86,141700.0,32.8,32.87,32.79,32.86,141700.0
2011-01-11 12:20:00,32.85,32.88,32.83,32.86,65300.0,32.85,32.88,32.83,32.86,65300.0
2011-01-11 12:30:00,32.86,32.93,32.85,32.92,105600.0,32.86,32.93,32.85,32.92,105600.0
2011-01-11 12:40:00,32.92,33.0,32.89,32.98,172300.0,32.92,33.0,32.89,32.98,172300.0
2011-01-11 12:50:00,32.99,33.0,32.95,33.0,53000.0,32.99,33.0,32.95,33.0,53000.0
2011-01-11 13:00:00,33.0,33.02,32.98,33.02,140700.0,33.0,33.02,32.98,33.02,140700.0
2011-01-11 13:10:00,33.01,33.02,32.95,33.02,170500.0,33.01,33.02,32.95,33.02,170500.0
2011-01-11 13:20:00,33.01,33.03,32.98,33.03,75500.0,33.01,33.03,32.98,33.03,75500.0
2011-01-11 13:30:00,33.03,33.05,33.0,33.03,61600.0,33.03,33.05,33.0,33.03,61600.0
2011-01-11 13:40:00,33.03,33.05,33.0,33.01,85900.0,33.03,33.05,33.0,33.01,85900.0
2011-01-11 13:50:00,33.01,33.02,32.96,32.99,204300.0,33.01,33.02,32.96,32.99,204300.0
2011-01-11 14:00:00,32.99,33.01,32.87,32.91,237700.0,32.99,33.01,32.87,32.91,237700.0
2011-01-11 14:10:00,32.92,32.99,32.9,32.99,98100.0,32.92,32.99,32.9,32.99,98100.0
2011-01-11 14:20:00,32.98,33.02,32.94,33.0,109300.0,32.98,33.02,32.94,33.0,109300.0
2011-01-11 14:30:00,33.0,33.01,32.96,32.96,77800.0,33.0,33.01,32.96,32.96,77800.0
2011-01-11 14:40:00,32.96,33.02,32.96,33.01,76900.0,32.96,33.02,32.96,33.01,76900.0
2011-01-11 14:50:00,33.01,33.03,32.99,33.01,171700.0,33.01,33.03,32.99,33.01,171700.0
2011-01-11 15:00:00,33.0,33.02,33.0,33.02,87700.0,33.0,33.02,33.0,33.02,87700.0
2011-01-11 15:10:00,33.01,33.02,32.97,33.0,115100.0,33.01,33.02,32.97,33.0,115100.0
2011-01-11 15:20:00,33.01,33.02,33.0,33.0,91100.0,33.01,33.02,33.0,33.0,91100.0
2011-01-11 15:30:00,33.0,33.04,32.99,33.04,166100.0,33.0,33.04,32.99,33.04,166100.0
2011-01-11 15:40:00,33.04,33.07,33.01,33.04,218400.0,33.04,33.07,33.01,33.04,218400.0
2011-01-11 15:50:00,33.04,33.05,32.98,32.98,326800.0,33.04,33.05,32.98,32.98,326800.0
2011-01-12 09:30:00,33.11,33.15,33.06,33.12,245600.0,33.11,33.15,33.06,33.12,245600.0
2011-01-12 09:40:00,33.12,33.23,33.11,33.19,269000.0,33.12,33.23,33.11,33.19,269000.0
2011-01-12 09:50:00,33.19,33.28,33.17,33.27,145200.0,33.19,33.28,33.17,33.27,145200.0
2011-01-12 10:00:00,33.27,33.34,33.24,33.31,188400.0,33.27,33.34,33.24,33.31,188400.0
2011-01-12 10:10:00,33.31,33.41,33.31,33.32,343200.0,33.31,33.41,33.31,33.32,343200.0
2011-01-12 10:20:00,33.31,33.34,33.26,33.28,215300.0,33.31,33.34,33.26,33.28,215300.0
2011-01-12 10:30:00,33.29,33.35,33.27,33.27,158400.0,33.29,33.35,33.27,33.27,158400.0
2011-01-12 10:40:00,33.26,33.32,33.25,33.31,162800.0,33.26,33.32,33.25,33.31,162800.0
2011-01-12 10:50:00,33.32,33.37,33.29,33.36,188800.0,33.32,33.37,33.29,33.36,188800.0
2011-01-12 11:00:00,33.36,33.43,33.35,33.43,221200.0,33.36,33.43,33.35,33.43,221200.0
2011-01-12 11:10:00,33.43,33.45,33.39,33.42,162800.0,33.43,33.45,33.39,33.42,162800.0
2011-01-12 11:20:00,33.42,33.44,33.33,33.37,209400.0,33.42,33.44,33.33,33.37,209400.0
2011-01-12 11:30:00,33.37,33.38,33.32,33.35,177500.0,33.37,33.38,33.32,33.35,177500.0
2011-01-12 11:40:00,33.35,33.37,33.31,33.33,261400.0,33.35,33.37,33.31,33.33,261400.0
2011-01-12 11:50:00,33.32,33.42,33.32,33.4,434800.0,33.32,33.42,33.32,33.4,434800.0
2011-01-12 12:00:00,33.39,33.4,33.35,33.35,180100.0,33.39,33.4,33.35,33.35,180100.0
2011-01-12 12:10:00,33.35,33.42,33.35,33.41,229900.0,33.35,33.42,33.35,33.41,229900.0
2011-01-12 12:20:00,33.41,33.48,33.39,33.48,68500.0,33.41,33.48,33.39,33.48,68500.0
2011-01-12 12:30:00,33.47,33.49,33.46,33.48,51600.0,33.47,33.49,33.46,33.48,51600.0
2011-01-12 12:40:00,33.49,33.5,33.47,33.49,86600.0,33.49,33.5,33.47,33.49,86600.0
2011-01-12 12:50:00,33.49,33.5,33.45,33.5,75600.0,33.49,33.5,33.45,33.5,75600.0
2011-01-12 13:00:00,33.49,33.5,33.48,33.49,84100.0,33.49,33.5,33.48,33.49,84100.0
2011-01-12 13:10:00,33.5,33.55,33.49,33.5,144600.0,33.5,33.55,33.49,33.5,144600.0
2011-01-12 13:20:00,33.5,33.54,33.5,33.54,89000.0,33.5,33.54,33.5,33.54,89000.0
2011-01-12 13:30:00,33.53,33.62,33.51,33.61,192000.0,33.53,33.62,33.51,33.61,192000.0
2011-01-12 13:40:00,33.61,33.68,33.61,33.65,130300.0,33.61,33.68,33.61,33.65,130300.0
2011-01-12 13:50:00,33.65,33.72,33.64,33.65,177500.0,33.65,33.72,33.64,33.65,177500.0
2011-01-12 14:00:00,33.64,33.65,33.58,33.59,184300.0,33.64,33.65,33.58,33.59,184300.0
2011-01-12 14:10:00,33.59,33.68,33.58,33.68,153500.0,33.59,33.68,33.58,33.68,153500.0
2011-01-12 14:20:00,33.67,33.74,33.67,33.71,193800.0,33.67,33.74,33.67,33.71,193800.0
2011-01-12 14:30:00,33.72,33.73,33.65,33.65,84700.0,33.72,33.73,33.65,33.65,84700.0
2011-01-12 14:40:00,33.64,33.65,33.58,33.59,132200.0,33.64,33.65,33.58,33.59,132200.0
2011-01-12 14:50:00,33.59,33.6,33.52,33.53,130400.0,33.59,33.6,33.52,33.53,130400.0
2011-01-12 15:00:00,33.53,33.54,33.46,33.46,186400.0,33.53,33.54,33.46,33.46,186400.0
2011-01-12 15:10:00,33.46,33.47,33.4,33.46,140300.0,33.46,33.47,33.4,33.46,140300.0
2011-01-12 15:20:00,33.46,33.52,33.45,33.5,170200.0,33.46,33.52,33.45,33.5,170200.0
2011-01-12 15:30:00,33.51,33.54,33.49,33.53,104500.0,33.51,33.54,33.49,33.53,104500.0
2011-01-12 15:40:00,33.52,33.56,33.48,33.5,272200.0,33.52,33.56,33.48,33.5,272200.0
2011-01-12 15:50:00,33.5,33.58,33.49,33.57,360300.0,33.5,33.58,33.49,33.57,360300.0
2011-01-13 09:30:00,33.5,33.63,33.35,33.42,243500.0,33.5,33.63,33.35,33.42,243500.0
2011-01-13 09:40:00,33.42,33.44,33.32,33.34,112300.0,33.42,33.44,33.32,33.34,112300.0
2011-01-13 09:50:00,33.33,33.35,33.26,33.33,118500.0,33.33,33.35,33.26,33.33,118500.0
2011-01-13 10:00:00,33.33,33.38,33.23,33.37,126000.0,33.33,33.38,33.23,33.37,126000.0
2011-01-13 10:10:00,33.37,33.4,33.34,33.39,86700.0,33.37,33.4,33.34,33.39,86700.0
2011-01-13 10:20:00,33.4,33.4,33.28,33.3,128200.0,33.4,33.4,33.28,33.3,128200.0
2011-01-13 10:30:00,33.3,33.34,33.28,33.29,125000.0,33.3,33.34,33.28,33.29,125000.0
2011-01-13 10:40:00,33.29,33.37,33.25,33.34,163500.0,33.29,33.37,33.25,33.34,163500.0
2011-01-13 10:50:00,33.34,33.36,33.23,33.24,259900.0,33.34,33.36,33.23,33.24,259900.0
2011-01-13 11:00:00,33.24,33.24,33.08,33.09,317600.0,33.24,33.24,33.08,33.09,317600.0
2011-01-13 11:10:00,33.09,33.16,33.07,33.13,107600.0,33.09,33.16,33.07,33.13,107600.0
2011-01-13 11:20:00,33.13,33.21,33.13,33.19,75800.0,33.13,33.21,33.13,33.19,75800.0
2011-01-13 11:30:00,33.19,33.22,33.16,33.17,90200.0,33.19,33.22,33.16,33.17,90200.0
2011-01-13 11:40:00,33.18,33.22,33.17,33.18,131200.0,33.18,33.22,33.17,33.18,131200.0
2011-01-13 11:50:00,33.18,33.29,33.14,33.26,229700.0,33.18,33.29,33.14,33.26,229700.0
2011-01-13 12:00:00,33.26,33.33,33.25,33.31,97500.0,33.26,33.33,33.25,33.31,97500.0
2011-01-13 12:10:00,33.32,33.35,33.26,33.32,201300.0,33.32,33.35,33.26,33.32,201300.0
2011-01-13 12:20:00,33.32,33.34,33.23,33.25,148600.0,33.32,33.34,33.23,33.25,148600.0
2011-01-13 12:30:00,33.25,33.33,33.25,33.28,178800.0,33.25,33.33,33.25,33.28,178800.0
2011-01-13 12:40:00,33.29,33.31,33.22,33.25,133300.0,33.29,33.31,33.22,33.25,133300.0
2011-01-13 12:50:00,33.25,33.31,33.22,33.31,138500.0,33.25,33.31,33.22,33.31,138500.0
2011-01-13 13:00:00,33.31,33.33,33.27,33.31,83300.0,33.31,33.33,33.27,33.31,83300.0
2011-01-13 13:10:00,33.32,33.49,33.29,33.46,563700.0,33.32,33.49,33.29,33.46,563700.0
2011-01-13 13:20:00,33.45,33.46,33.39,33.4,222300.0,33.45,33.46,33.39,33.4,222300.0
2011-01-13 13:30:00,33.4,33.47,33.39,33.42,148800.0,33.4,33.47,33.39,33.42,148800.0
2011-01-13 13:40:00,33.42,33.51,33.42,33.49,215600.0,33.42,33.51,33.42,33.49,215600.0
2011-01-13 13:50:00,33.49,33.52,33.46,33.51,122300.0,33.49,33.52,33.46,33.51,122300.0
2011-01-13 14:00:00,33.51,33.59,33.45,33.58,169300.0,33.51,33.59,33.45,33.58,169300.0
2011-01-13 14:10:00,33.58,33.58,33.45,33.51,298800.0,33.58,33.58,33.45,33.51,298800.0
2011-01-13 14:20:00,33.51,33.57,33.48,33.53,122200.0,33.51,33.57,33.48,33.53,122200.0
2011-01-13 14:30:00,33.53,33.6,33.53,33.58,94100.0,33.53,33.6,33.53,33.58,94100.0
2011-01-13 14:40:00,33.58,33.72,33.58,33.58,246500.0,33.58,33.72,33.58,33.58,246500.0
2011-01-13 14:50:00,33.58,33.58,33.43,33.45,129700.0,33.58,33.58,33.43,33.45,129700.0
2011-01-13 15:00:00,33.46,33.46,33.38,33.43,173200.0,33.46,33.46,33.38,33.43,173200.0
2011-01-13 15:10:00,33.43,33.43,33.34,33.36,123200.0,33.43,33.43,33.34,33.36,123200.0
2011-01-13 15:20:00,33.35,33.37,33.26,33.31,164800.0,33.35,33.37,33.26,33.31,164800.0
2011-01-13 15:30:00,33.3,33.32,33.23,33.26,129900.0,33.3,33.32,33.23,33.26,129900.0
2011-01-13 15:40:00,33.26,33.37,33.23,33.35,231400.0,33.26,33.37,33.23,33.35,231400.0
2011-01-13 15:50:00,33.35,33.38,33.28,33.37,334700.0,33.35,33.38,33.28,33.37,334700.0
2011-01-14 09:30:00,33.41,33.5,33.32,33.42,185000.0,33.41,33.5,33.32,33.42,185000.0
2011-01-14 09:40:00,33.42,33.55,33.37,33.54,117200.0,33.42,33.55,33.37,33.54,117200.0
2011-01-14 09:50:00,33.53,33.61,33.45,33.61,155600.0,33.53,33.61,33.45,33.61,155600.0
2011-01-14 10:00:00,33.61,33.68,33.58,33.66,150100.0,33.61,33.68,33.58,33.66,150100.0
2011-01-14 10:10:00,33.66,33.78,33.65,33.76,231200.0,33.66,33.78,33.65,33.76,231200.0
2011-01-14 10:20:00,33.77,33.92,33.76,33.85,285200.0,33.77,33.92,33.76,33.85,285200.0
2011-01-14 10:30:00,33.84,33.89,33.78,33.8,125700.0,33.84,33.89,33.78,33.8,125700.0
2011-01-14 10:40:00,33.8,33.87,33.76,33.87,145200.0,33.8,33.87,33.76,33.87,145200.0
2011-01-14 10:50:00,33.86,33.87,33.64,33.64,120700.0,33.86,33.87,33.64,33.64,120700.0
2011-01-14 11:00:00,33.64,33.78,33.62,33.78,118700.0,33.64,33.78,33.62,33.78,118700.0
2011-01-14 11:10:00,33.78,33.82,33.72,33.72,87700.0,33.78,33.82,33.72,33.72,87700.0
2011-01-14 11:20:00,33.72,33.73,33.7,33.71,85400.0,33.72,33.73,33.7,33.71,85400.0
2011-01-14 11:30:00,33.71,33.71,33.65,33.66,70500.0,33.71,33.71,33.65,33.66,70500.0
2011-01-14 11:40:00,33.66,33.73,33.63,33.63,163500.0,33.66,33.73,33.63,33.63,163500.0
2011-01-14 11:50:00,33.63,33.68,33.63,33.67,69400.0,33.63,33.68,33.63,33.67,69400.0
2011-01-14 12:00:00,33.67,33.73,33.67,33.73,71200.0,33.67,33.73,33.67,33.73,71200.0
2011-01-14 12:10:00,33.72,33.84,33.72,33.83,99800.0,33.72,33.84,33.72,33.83,99800.0
2011-01-14 12:20:00,33.83,33.86,33.8,33.82,96100.0,33.83,33.86,33.8,33.82,96100.0
2011-01-14 12:30:00,33.82,33.86,33.8,33.84,61700.0,33.82,33.86,33.8,33.84,61700.0
2011-01-14 12:40:00,33.84,33.85,33.78,33.79,64300.0,33.84,33.85,33.78,33.79,64300.0
2011-01-14 12:50:00,33.78,33.79,33.67,33.67,81000.0,33.78,33.79,33.67,33.67,81000.0
2011-01-14 13:00:00,33.67,33.69,33.64,33.66,92000.0,33.67,33.69,33.64,33.66,92000.0
2011-01-14 13:10:00,33.66,33.7,33.64,33.68,92000.0,33.66,33.7,33.64,33.68,92000.0
2011-01-14 13:20:00,33.68,33.77,33.67,33.77,61500.0,33.68,33.77,33.67,33.77,61500.0
2011-01-14 13:30:00,33.76,33.82,33.76,33.81,67900.0,33.76,33.82,33.76,33.81,67900.0
2011-01-14 13:40:00,33.81,33.85,33.81,33.83,48100.0,33.81,33.85,33.81,33.83,48100.0
2011-01-14 13:50:00,33.83,33.87,33.81,33.81,86000.0,33.83,33.87,33.81,33.81,86000.0
2011-01-14 14:00:00,33.81,33.81,33.72,33.74,123900.0,33.81,33.81,33.72,33.74,123900.0
2011-01-14 14:10:00,33.73,33.74,33.72,33.72,57500.0,33.73,33.74,33.72,33.72,57500.0
2011-01-14 14:20:00,33.73,33.73,33.69,33.71,76800.0,33.73,33.73,33.69,33.71,76800.0
2011-01-14 14:30:00,33.71,33.74,33.71,33.72,73200.0,33.71,33.74,33.71,33.72,73200.0
2011-01-14 14:40:00,33.72,33.77,33.71,33.74,81100.0,33.72,33.77,33.71,33.74,81100.0
2011-01-14 14:50:00,33.73,33.78,33.71,33.75,114600.0,33.73,33.78,33.71,33.75,114600.0
2011-01-14 15:00:00,33.75,33.78,33.71,33.78,100800.0,33.75,33.78,33.71,33.78,100800.0
2011-01-14 15:10:00,33.78,33.83,33.76,33.77,119600.0,33.78,33.83,33.76,33.77,119600.0
2011-01-14 15:20:00,33.77,33.77,33.74,33.74,135500.0,33.77,33.77,33.74,33.74,135500.0
2011-01-14 15:30:00,33.75,33.78,33.71,33.72,153000.0,33.75,33.78,33.71,33.72,153000.0
2011-01-14 15:40:00,33.71,33.81,33.71,33.79,196700.0,33.71,33.81,33.71,33.79,196700.0
2011-01-14 15:50:00,33.8,33.84,33.78,33.84,452200.0,33.8,33.84,33.78,33.84,452200.0
2011-01-18 09:30:00,33.68,34.28,33.51,34.2,524500.0,33.68,34.28,33.51,34.2,524500.0
2011-01-18 09:40:00,34.2,34.3,34.14,34.21,269100.0,34.2,34.3,34.14,34.21,269100.0
2011-01-18 09:50:00,34.2,34.23,34.1,34.23,141200.0,34.2,34.23,34.1,34.23,141200.0
2011-01-18 10:00:00,34.22,34.24,34.12,34.17,241000.0,34.22,34.24,34.12,34.17,241000.0
2011-01-18 10:10:00,34.18,34.2,34.06,34.13,157900.0,34.18,34.2,34.06,34.13,157900.0
2011-01-18 10:20:00,34.13,34.17,34.1,34.17,134900.0,34.13,34.17,34.1,34.17,134900.0
2011-01-18 10:30:00,34.17,34.18,34.07,34.17,91900.0,34.17,34.18,34.07,34.17,91900.0
2011-01-18 10:40:00,34.16,34.17,34.03,34.03,109100.0,34.16,34.17,34.03,34.03,109100.0
2011-01-18 10:50:00,34.03,34.06,33.95,34.0,126700.0,34.03,34.06,33.95,34.0,126700.0
2011-01-18 11:00:00,34.01,34.11,34.01,34.08,112200.0,34.01,34.11,34.01,34.08,112200.0
2011-01-18 11:10:00,34.07,34.18,34.03,34.16,85100.0,34.07,34.18,34.03,34.16,85100.0
2011-01-18 11:20:00,34.16,34.2,34.15,34.19,93500.0,34.16,34.2,34.15,34.19,93500.0
2011-01-18 11:30:00,34.19,34.2,34.09,34.1,92100.0,34.19,34.2,34.09,34.1,92100.0
2011-01-18 11:40:00,34.1,34.15,34.05,34.15,116900.0,34.1,34.15,34.05,34.15,116900.0
2011-01-18 11:50:00,34.14,34.15,34.04,34.05,95000.0,34.14,34.15,34.04,34.05,95000.0
2011-01-18 12:00:00,34.04,34.08,34.01,34.04,70500.0,34.04,34.08,34.01,34.04,70500.0
2011-01-18 12:10:00,34.04,34.09,34.03,34.09,76200.0,34.04,34.09,34.03,34.09,76200.0
2011-01-18 12:20:00,34.09,34.1,34.03,34.07,74600.0,34.09,34.1,34.03,34.07,74600.0
2011-01-18 12:30:00,34.07,34.08,34.02,34.05,49400.0,34.07,34.08,34.02,34.05,49400.0
2011-01-18 12:40:00,34.05,34.1,34.03,34.06,73000.0,34.05,34.1,34.03,34.06,73000.0
2011-01-18 12:50:00,34.06,34.07,33.99,33.99,107200.0,34.06,34.07,33.99,33.99,107200.0
2011-01-18 13:00:00,33.99,34.0,33.95,33.98,62900.0,33.99,34.0,33.95,33.98,62900.0
2011-01-18 13:10:00,33.97,33.99,33.87,33.9,81800.0,33.97,33.99,33.87,33.9,81800.0
2011-01-18 13:20:00,33.89,33.98,33.89,33.92,76400.0,33.89,33.98,33.89,33.92,76400.0
2011-01-18 13:30:00,33.92,34.0,33.92,33.97,69100.0,33.92,34.0,33.92,33.97,69100.0
2011-01-18 13:40:00,33.97,33.97,33.92,33.93,76400.0,33.97,33.97,33.92,33.93,76400.0
2011-01-18 13:50:00,33.92,33.96,33.87,33.88,76400.0,33.92,33.96,33.87,33.88,76400.0
2011-01-18 14:00:00,33.88,33.97,33.83,33.96,85800.0,33.88,33.97,33.83,33.96,85800.0
2011-01-18 14:10:00,33.97,34.02,33.94,34.01,99000.0,33.97,34.02,33.94,34.01,99000.0
2011-01-18 14:20:00,34.02,34.1,34.0,34.09,98000.0,34.02,34.1,34.0,34.09,98000.0
2011-01-18 14:30:00,34.09,34.13,34.06,34.08,86400.0,34.09,34.13,34.06,34.08,86400.0
2011-01-18 14:40:00,34.08,34.16,34.08,34.15,117000.0,34.08,34.16,34.08,34.15,117000.0
2011-01-18 14:50:00,34.15,34.18,34.12,34.13,89300.0,34.15,34.18,34.12,34.13,89300.0
2011-01-18 15:00:00,34.14,34.15,34.1,34.1,93400.0,34.14,34.15,34.1,34.1,93400.0
2011-01-18 15:10:00,34.09,34.1,34.05,34.06,70100.0,34.09,34.1,34.05,34.06,70100.0
2011-01-18 15:20:00,34.05,34.16,34.05,34.15,139500.0,34.05,34.16,34.05,34.15,139500.0
2011-01-18 15:30:00,34.15,34.22,34.15,34.2,145600.0,34.15,34.22,34.15,34.2,145600.0
2011-01-18 15:40:00,34.2,34.23,34.16,34.21,285000.0,34.2,34.23,34.16,34.21,285000.0
2011-01-18 15:50:00,34.22,34.24,34.17,34.18,366700.0,34.22,34.24,34.17,34.18,366700.0
2011-01-19 09:30:00,34.03,34.25,33.97,34.13,324700.0,34.03,34.25,33.97,34.13,324700.0
2011-01-19 09:40:00,34.14,34.16,34.03,34.11,237000.0,34.14,34.16,34.03,34.11,237000.0
2011-01-19 09:50:00,34.11,34.18,34.07,34.09,238400.0,34.11,34.18,34.07,34.09,238400.0
2011-01-19 10:00:00,34.09,34.16,33.95,34.14,279600.0,34.09,34.16,33.95,34.14,279600.0
2011-01-19 10:10:00,34.15,34.21,34.14,34.19,154600.0,34.15,34.21,34.14,34.19,154600.0
2011-01-19 10:20:00,34.2,34.25,34.1,34.12,165500.0,34.2,34.25,34.1,34.12,165500.0
2011-01-19 10:30:00,34.13,34.17,34.0,34.04,219200.0,34.13,34.17,34.0,34.04,219200.0
2011-01-19 10:40:00,34.05,34.07,33.8,33.84,262900.0,34.05,34.07,33.8,33.84,262900.0
2011-01-19 10:50:00,33.84,33.89,33.72,33.79,248000.0,33.84,33.89,33.72,33.79,248000.0
2011-01-19 11:00:00,33.79,33.8,33.69,33.74,188900.0,33.79,33.8,33.69,33.74,188900.0
2011-01-19 11:10:00,33.74,33.79,33.68,33.78,85600.0,33.74,33.79,33.68,33.78,85600.0
2011-01-19 11:20:00,33.78,33.79,33.67,33.67,140900.0,33.78,33.79,33.67,33.67,140900.0
2011-01-19 11:30:00,33.69,33.75,33.67,33.69,175800.0,33.69,33.75,33.67,33.69,175800.0
2011-01-19 11:40:00,33.69,33.79,33.69,33.72,78400.0,33.69,33.79,33.69,33.72,78400.0
2011-01-19 11:50:00,33.72,33.74,33.64,33.7,131900.0,33.72,33.74,33.64,33.7,131900.0
2011-01-19 12:00:00,33.7,33.84,33.7,33.83,93700.0,33.7,33.84,33.7,33.83,93700.0
2011-01-19 12:10:00,33.83,33.87,33.77,33.77,211400.0,33.83,33.87,33.77,33.77,211400.0
2011-01-19 12:20:00,33.77,33.82,33.77,33.8,41700.0,33.77,33.82,33.77,33.8,41700.0
2011-01-19 12:30:00,33.8,33.81,33.7,33.71,87000.0,33.8,33.81,33.7,33.71,87000.0
2011-01-19 12:40:00,33.71,33.74,33.68,33.68,56500.0,33.71,33.74,33.68,33.68,56500.0
2011-01-19 12:50:00,33.68,33.75,33.66,33.74,41100.0,33.68,33.75,33.66,33.74,41100.0
2011-01-19 13:00:00,33.73,33.78,33.71,33.78,41400.0,33.73,33.78,33.71,33.78,41400.0
2011-01-19 13:10:00,33.79,33.81,33.75,33.76,119300.0,33.79,33.81,33.75,33.76,119300.0
2011-01-19 13:20:00,33.76,33.81,33.72,33.78,126800.0,33.76,33.81,33.72,33.78,126800.0
2011-01-19 13:30:00,33.78,33.85,33.78,33.81,36100.0,33.78,33.85,33.78,33.81,36100.0
2011-01-19 13:40:00,33.82,33.84,33.77,33.81,83300.0,33.82,33.84,33.77,33.81,83300.0
2011-01-19 13:50:00,33.81,33.82,33.77,33.8,41400.0,33.81,33.82,33.77,33.8,41400.0
2011-01-19 14:00:00,33.8,33.82,33.79,33.8,34600.0,33.8,33.82,33.79,33.8,34600.0
2011-01-19 14:10:00,33.81,33.84,33.79,33.83,76600.0,33.81,33.84,33.79,33.83,76600.0
2011-01-19 14:20:00,33.83,33.84,33.8,33.83,69200.0,33.83,33.84,33.8,33.83,69200.0
2011-01-19 14:30:00,33.83,33.83,33.79,33.81,75300.0,33.83,33.83,33.79,33.81,75300.0
2011-01-19 14:40:00,33.81,33.83,33.78,33.8,96500.0,33.81,33.83,33.78,33.8,96500.0
2011-01-19 14:50:00,33.8,33.82,33.66,33.71,142800.0,33.8,33.82,33.66,33.71,142800.0
2011-01-19 15:00:00,33.72,33.78,33.71,33.71,82600.0,33.72,33.78,33.71,33.71,82600.0
2011-01-19 15:10:00,33.71,33.75,33.67,33.74,141100.0,33.71,33.75,33.67,33.74,141100.0
2011-01-19 15:20:00,33.74,33.78,33.71,33.78,128600.0,33.74,33.78,33.71,33.78,128600.0
2011-01-19 15:30:00,33.78,33.78,33.7,33.77,194700.0,33.78,33.78,33.7,33.77,194700.0
2011-01-19 15:40:00,33.77,33.85,33.73,33.83,208500.0,33.77,33.85,33.73,33.83,208500.0
2011-01-19 15:50:00,33.84,33.91,33.8,33.91,454300.0,33.84,33.91,33.8,33.91,454300.0
2011-01-20 09:30:00,33.68,33.75,33.35,33.55,434400.0,33.68,33.75,33.35,33.55,434400.0
2011-01-20 09:40:00,33.54,33.64,33.37,33.38,377700.0,33.54,33.64,33.37,33.38,377700.0
2011-01-20 09:50:00,33.39,33.41,33.31,33.36,206000.0,33.39,33.41,33.31,33.36,206000.0
2011-01-20 10:00:00,33.36,33.42,33.08,33.12,439000.0,33.36,33.42,33.08,33.12,439000.0
2011-01-20 10:10:00,33.12,33.23,33.08,33.1,253300.0,33.12,33.23,33.08,33.1,253300.0
2011-01-20 10:20:00,33.11,33.14,33.04,33.12,342500.0,33.11,33.14,33.04,33.12,342500.0
2011-01-20 10:30:00,33.11,33.15,33.03,33.08,310300.0,33.11,33.15,33.03,33.08,310300.0
2011-01-20 10:40:00,33.08,33.08,32.9,32.96,324800.0,33.08,33.08,32.9,32.96,324800.0
2011-01-20 10:50:00,32.96,32.97,32.75,32.82,260900.0,32.96,32.97,32.75,32.82,260900.0
2011-01-20 11:00:00,32.82,32.87,32.77,32.82,135200.0,32.82,32.87,32.77,32.82,135200.0
2011-01-20 11:10:00,32.82,32.9,32.81,32.85,156200.0,32.82,32.9,32.81,32.85,156200.0
2011-01-20 11:20:00,32.85,32.89,32.79,32.82,134400.0,32.85,32.89,32.79,32.82,134400.0
2011-01-20 11:30:00,32.81,32.81,32.69,32.71,175200.0,32.81,32.81,32.69,32.71,175200.0
2011-01-20 11:40:00,32.71,32.73,32.68,32.71,131300.0,32.71,32.73,32.68,32.71,131300.0
2011-01-20 11:50:00,32.71,32.8,32.68,32.79,106000.0,32.71,32.8,32.68,32.79,106000.0
2011-01-20 12:00:00,32.79,32.91,32.79,32.9,162900.0,32.79,32.91,32.79,32.9,162900.0
2011-01-20 12:10:00,32.91,32.93,32.87,32.92,100400.0,32.91,32.93,32.87,32.92,100400.0
2011-01-20 12:20:00,32.92,33.07,32.92,33.04,158200.0,32.92,33.07,32.92,33.04,158200.0
2011-01-20 12:30:00,33.04,33.05,32.98,32.99,126300.0,33.04,33.05,32.98,32.99,126300.0
2011-01-20 12:40:00,33.0,33.04,32.95,33.0,109400.0,33.0,33.04,32.95,33.0,109400.0
2011-01-20 12:50:00,33.0,33.05,32.99,33.01,99600.0,33.0,33.05,32.99,33.01,99600.0
2011-01-20 13:00:00,33.02,33.03,32.99,32.99,73800.0,33.02,33.03,32.99,32.99,73800.0
2011-01-20 13:10:00,32.99,33.01,32.97,33.0,62700.0,32.99,33.01,32.97,33.0,62700.0
2011-01-20 13:20:00,32.99,32.99,32.92,32.92,135200.0,32.99,32.99,32.92,32.92,135200.0
2011-01-20 13:30:00,32.92,32.98,32.92,32.96,65600.0,32.92,32.98,32.92,32.96,65600.0
2011-01-20 13:40:00,32.97,32.97,32.93,32.95,82900.0,32.97,32.97,32.93,32.95,82900.0
2011-01-20 13:50:00,32.95,32.99,32.93,32.99,117200.0,32.95,32.99,32.93,32.99,117200.0
2011-01-20 14:00:00,32.99,33.0,32.97,32.99,112900.0,32.99,33.0,32.97,32.99,112900.0
2011-01-20 14:10:00,33.0,33.05,32.98,33.03,216900.0,33.0,33.05,32.98,33.03,216900.0
2011-01-20 14:20:00,33.03,33.07,33.01,33.07,133100.0,33.03,33.07,33.01,33.07,133100.0
2011-01-20 14:30:00,33.06,33.15,33.06,33.12,168300.0,33.06,33.15,33.06,33.12,168300.0
2011-01-20 14:40:00,33.12,33.24,33.12,33.22,183500.0,33.12,33.24,33.12,33.22,183500.0
2011-01-20 14:50:00,33.22,33.32,33.19,33.32,347000.0,33.22,33.32,33.19,33.32,347000.0
2011-01-20 15:00:00,33.31,33.36,33.29,33.32,193900.0,33.31,33.36,33.29,33.32,193900.0
2011-01-20 15:10:00,33.32,33.39,33.32,33.33,133300.0,33.32,33.39,33.32,33.33,133300.0
2011-01-20 15:20:00,33.34,33.42,33.3,33.38,229200.0,33.34,33.42,33.3,33.38,229200.0
2011-01-20 15:30:00,33.37,33.41,33.31,33.4,206100.0,33.37,33.41,33.31,33.4,206100.0
2011-01-20 15:40:00,33.41,33.5,33.39,33.44,327900.0,33.41,33.5,33.39,33.44,327900.0
2011-01-20 15:50:00,33.44,33.51,33.42,33.51,490200.0,33.44,33.51,33.42,33.51,490200.0
2011-01-21 09:30:00,33.79,33.85,33.53,33.72,791900.0,33.79,33.85,33.53,33.72,791900.0
2011-01-21 09:40:00,33.73,33.79,33.68,33.76,136700.0,33.73,33.79,33.68,33.76,136700.0
2011-01-21 09:50:00,33.75,33.92,33.75,33.9,115300.0,33.75,33.92,33.75,33.9,115300.0
2011-01-21 10:00:00,33.9,33.92,33.81,33.85,193400.0,33.9,33.92,33.81,33.85,193400.0
2011-01-21 10:10:00,33.85,33.92,33.8,33.81,71100.0,33.85,33.92,33.8,33.81,71100.0
2011-01-21 10:20:00,33.81,33.83,33.74,33.76,68600.0,33.81,33.83,33.74,33.76,68600.0
2011-01-21 10:30:00,33.77,33.83,33.74,33.8,89800.0,33.77,33.83,33.74,33.8,89800.0
2011-01-21 10:40:00,33.81,33.84,33.69,33.69,72200.0,33.81,33.84,33.69,33.69,72200.0
2011-01-21 10:50:00,33.69,33.78,33.66,33.67,105600.0,33.69,33.78,33.66,33.67,105600.0
2011-01-21 11:00:00,33.67,33.67,33.57,33.58,81800.0,33.67,33.67,33.57,33.58,81800.0
2011-01-21 11:10:00,33.57,33.58,33.42,33.48,184300.0,33.57,33.58,33.42,33.48,184300.0
2011-01-21 11:20:00,33.47,33.5,33.42,33.46,113200.0,33.47,33.5,33.42,33.46,113200.0
2011-01-21 11:30:00,33.47,33.48,33.42,33.42,96200.0,33.47,33.48,33.42,33.42,96200.0
2011-01-21 11:40:00,33.42,33.43,33.32,33.36,156300.0,33.42,33.43,33.32,33.36,156300.0
2011-01-21 11:50:00,33.37,33.39,33.33,33.33,91900.0,33.37,33.39,33.33,33.33,91900.0
2011-01-21 12:00:00,33.34,33.35,33.26,33.3,83700.0,33.34,33.35,33.26,33.3,83700.0
2011-01-21 12:10:00,33.31,33.34,33.28,33.31,112100.0,33.31,33.34,33.28,33.31,112100.0
2011-01-21 12:20:00,33.3,33.4,33.3,33.4,96700.0,33.3,33.4,33.3,33.4,96700.0
2011-01-21 12:30:00,33.4,33.42,33.34,33.36,79200.0,33.4,33.42,33.34,33.36,79200.0
2011-01-21 12:40:00,33.35,33.36,33.32,33.35,114100.0,33.35,33.36,33.32,33.35,114100.0
2011-01-21 12:50:00,33.36,33.42,33.35,33.4,100700.0,33.36,33.42,33.35,33.4,100700.0
2011-01-21 13:00:00,33.4,33.4,33.35,33.36,56200.0,33.4,33.4,33.35,33.36,56200.0
2011-01-21 13:10:00,33.36,33.41,33.33,33.39,105400.0,33.36,33.41,33.33,33.39,105400.0
2011-01-21 13:20:00,33.4,33.41,33.37,33.41,94300.0,33.4,33.41,33.37,33.41,94300.0
2011-01-21 13:30:00,33.41,33.5,33.4,33.48,168300.0,33.41,33.5,33.4,33.48,168300.0
2011-01-21 13:40:00,33.49,33.49,33.35,33.35,68800.0,33.49,33.49,33.35,33.35,68800.0
2011-01-21 13:50:00,33.35,33.36,33.28,33.35,86400.0,33.35,33.36,33.28,33.35,86400.0
2011-01-21 14:00:00,33.35,33.38,33.31,33.37,70800.0,33.35,33.38,33.31,33.37,70800.0
2011-01-21 14:10:00,33.38,33.38,33.31,33.31,76200.0,33.38,33.38,33.31,33.31,76200.0
2011-01-21 14:20:00,33.31,33.37,33.31,33.35,160700.0,33.31,33.37,33.31,33.35,160700.0
2011-01-21 14:30:00,33.34,33.44,33.34,33.4,180500.0,33.34,33.44,33.34,33.4,180500.0
2011-01-21 14:40:00,33.39,33.43,33.39,33.39,81500.0,33.39,33.43,33.39,33.39,81500.0
2011-01-21 14:50:00,33.4,33.41,33.36,33.36,100200.0,33.4,33.41,33.36,33.36,100200.0
2011-01-21 15:00:00,33.36,33.42,33.36,33.4,109500.0,33.36,33.42,33.36,33.4,109500.0
2011-01-21 15:10:00,33.4,33.41,33.37,33.38,109000.0,33.4,33.41,33.37,33.38,109000.0
2011-01-21 15:20:00,33.38,33.39,33.28,33.29,128700.0,33.38,33.39,33.28,33.29,128700.0
2011-01-21 15:30:00,33.29,33.32,33.26,33.29,172500.0,33.29,33.32,33.26,33.29,172500.0
2011-01-21 15:40:00,33.29,33.29,33.2,33.23,206100.0,33.29,33.29,33.2,33.23,206100.0
2011-01-21 15:50:00,33.24,33.28,33.19,33.25,470200.0,33.24,33.28,33.19,33.25,470200.0
2011-01-24 09:30:00,33.37,33.55,33.28,33.53,201700.0,33.37,33.55,33.28,33.53,201700.0
2011-01-24 09:40:00,33.53,33.65,33.5,33.62,123700.0,33.53,33.65,33.5,33.62,123700.0
2011-01-24 09:50:00,33.61,33.62,33.41,33.46,76300.0,33.61,33.62,33.41,33.46,76300.0
2011-01-24 10:00:00,33.46,33.49,33.43,33.48,172100.0,33.46,33.49,33.43,33.48,172100.0
2011-01-24 10:10:00,33.49,33.64,33.48,33.63,150500.0,33.49,33.64,33.48,33.63,150500.0
2011-01-24 10:20:00,33.64,33.79,33.63,33.71,218800.0,33.64,33.79,33.63,33.71,218800.0
2011-01-24 10:30:00,33.72,33.79,33.66,33.66,171800.0,33.72,33.79,33.66,33.66,171800.0
2011-01-24 10:40:00,33.66,33.67,33.56,33.63,221100.0,33.66,33.67,33.56,33.63,221100.0
2011-01-24 10:50:00,33.63,33.65,33.62,33.64,79300.0,33.63,33.65,33.62,33.64,79300.0
2011-01-24 11:00:00,33.64,33.7,33.6,33.69,150500.0,33.64,33.7,33.6,33.69,150500.0
2011-01-24 11:10:00,33.69,33.73,33.69,33.73,81800.0,33.69,33.73,33.69,33.73,81800.0
2011-01-24 11:20:00,33.73,33.91,33.73,33.9,172600.0,33.73,33.91,33.73,33.9,172600.0
2011-01-24 11:30:00,33.9,33.95,33.87,33.88,138900.0,33.9,33.95,33.87,33.88,138900.0
2011-01-24 11:40:00,33.87,33.88,33.81,33.81,114200.0,33.87,33.88,33.81,33.81,114200.0
2011-01-24 11:50:00,33.82,33.87,33.82,33.86,111300.0,33.82,33.87,33.82,33.86,111300.0
2011-01-24 12:00:00,33.85,33.92,33.84,33.89,165000.0,33.85,33.92,33.84,33.89,165000.0
2011-01-24 12:10:00,33.89,33.93,33.87,33.88,160700.0,33.89,33.93,33.87,33.88,160700.0
2011-01-24 12:20:00,33.87,33.88,33.83,33.85,136500.0,33.87,33.88,33.83,33.85,136500.0
2011-01-24 12:30:00,33.84,33.86,33.81,33.81,137000.0,33.84,33.86,33.81,33.81,137000.0
2011-01-24 12:40:00,33.82,33.86,33.8,33.85,124600.0,33.82,33.86,33.8,33.85,124600.0
2011-01-24 12:50:00,33.85,33.86,33.85,33.85,62500.0,33.85,33.86,33.85,33.85,62500.0
2011-01-24 13:00:00,33.85,33.97,33.85,33.97,128100.0,33.85,33.97,33.85,33.97,128100.0
2011-01-24 13:10:00,33.97,34.0,33.95,33.99,136900.0,33.97,34.0,33.95,33.99,136900.0
2011-01-24 13:20:00,33.99,34.0,33.98,33.98,80400.0,33.99,34.0,33.98,33.98,80400.0
2011-01-24 13:30:00,33.98,34.0,33.97,33.99,88600.0,33.98,34.0,33.97,33.99,88600.0
2011-01-24 13:40:00,33.98,34.06,33.98,34.06,159000.0,33.98,34.06,33.98,34.06,159000.0
2011-01-24 13:50:00,34.05,34.07,33.89,33.91,156900.0,34.05,34.07,33.89,33.91,156900.0
2011-01-24 14:00:00,33.91,34.05,33.9,34.04,187100.0,33.91,34.05,33.9,34.04,187100.0
2011-01-24 14:10:00,34.05,34.12,34.03,34.11,173400.0,34.05,34.12,34.03,34.11,173400.0
2011-01-24 14:20:00,34.12,34.13,34.05,34.05,157900.0,34.12,34.13,34.05,34.05,157900.0
2011-01-24 14:30:00,34.05,34.06,33.96,33.98,174900.0,34.05,34.06,33.96,33.98,174900.0
2011-01-24 14:40:00,33.98,34.03,33.98,34.03,91100.0,33.98,34.03,33.98,34.03,91100.0
2011-01-24 14:50:00,34.03,34.03,33.96,33.97,158000.0,34.03,34.03,33.96,33.97,158000.0
2011-01-24 15:00:00,33.97,33.99,33.95,33.96,154500.0,33.97,33.99,33.95,33.96,154500.0
2011-01-24 15:10:00,33.97,33.98,33.9,33.9,161000.0,33.97,33.98,33.9,33.9,161000.0
2011-01-24 15:20:00,33.9,33.91,33.84,33.88,399900.0,33.9,33.91,33.84,33.88,399900.0
2011-01-24 15:30:00,33.88,33.95,33.88,33.94,216100.0,33.88,33.95,33.88,33.94,216100.0
2011-01-24 15:40:00,33.93,34.0,33.91,34.0,279400.0,33.93,34.0,33.91,34.0,279400.0
2011-01-24 15:50:00,33.99,34.05,33.92,34.04,561400.0,33.99,34.05,33.92,34.04,561400.0
2011-01-25 09:30:00,32.98,33.37,32.98,33.1,597400.0,32.98,33.37,32.98,33.1,597400.0
2011-01-25 09:40:00,33.09,33.2,33.0,33.2,300400.0,33.09,33.2,33.0,33.2,300400.0
2011-01-25 09:50:00,33.19,33.46,33.11,33.45,399300.0,33.19,33.46,33.11,33.45,399300.0
2011-01-25 10:00:00,33.46,33.64,33.35,33.43,377500.0,33.46,33.64,33.35,33.43,377500.0
2011-01-25 10:10:00,33.43,33.49,33.38,33.48,215200.0,33.43,33.49,33.38,33.48,215200.0
2011-01-25 10:20:00,33.48,33.52,33.41,33.49,285800.0,33.48,33.52,33.41,33.49,285800.0
2011-01-25 10:30:00,33.49,33.59,33.46,33.57,173700.0,33.49,33.59,33.46,33.57,173700.0
2011-01-25 10:40:00,33.56,33.71,33.54,33.55,158700.0,33.56,33.71,33.54,33.55,158700.0
2011-01-25 10:50:00,33.54,33.58,33.47,33.48,83000.0,33.54,33.58,33.47,33.48,83000.0
2011-01-25 11:00:00,33.48,33.49,33.35,33.41,132800.0,33.48,33.49,33.35,33.41,132800.0
2011-01-25 11:10:00,33.41,33.42,33.15,33.28,222800.0,33.41,33.42,33.15,33.28,222800.0
2011-01-25 11:20:00,33.28,33.32,33.22,33.23,144500.0,33.28,33.32,33.22,33.23,144500.0
2011-01-25 11:30:00,33.24,33.29,33.2,33.24,145800.0,33.24,33.29,33.2,33.24,145800.0
2011-01-25 11:40:00,33.25,33.28,33.15,33.19,138800.0,33.25,33.28,33.15,33.19,138800.0
2011-01-25 11:50:00,33.19,33.21,33.16,33.17,169500.0,33.19,33.21,33.16,33.17,169500.0
2011-01-25 12:00:00,33.17,33.2,33.16,33.2,114100.0,33.17,33.2,33.16,33.2,114100.0
2011-01-25 12:10:00,33.2,33.29,33.17,33.29,171200.0,33.2,33.29,33.17,33.29,171200.0
2011-01-25 12:20:00,33.29,33.46,33.29,33.41,141500.0,33.29,33.46,33.29,33.41,141500.0
2011-01-25 12:30:00,33.41,33.43,33.39,33.41,119400.0,33.41,33.43,33.39,33.41,119400.0
2011-01-25 12:40:00,33.41,33.48,33.4,33.41,125800.0,33.41,33.48,33.4,33.41,125800.0
2011-01-25 12:50:00,33.41,33.48,33.4,33.42,90100.0,33.41,33.48,33.4,33.42,90100.0
2011-01-25 13:00:00,33.42,33.44,33.4,33.43,102900.0,33.42,33.44,33.4,33.43,102900.0
2011-01-25 13:10:00,33.43,33.51,33.42,33.51,66700.0,33.43,33.51,33.42,33.51,66700.0
2011-01-25 13:20:00,33.51,33.52,33.47,33.5,210400.0,33.51,33.52,33.47,33.5,210400.0
2011-01-25 13:30:00,33.5,33.54,33.48,33.53,102200.0,33.5,33.54,33.48,33.53,102200.0
2011-01-25 13:40:00,33.53,33.58,33.53,33.56,55000.0,33.53,33.58,33.53,33.56,55000.0
2011-01-25 13:50:00,33.57,33.63,33.56,33.62,142100.0,33.57,33.63,33.56,33.62,142100.0
2011-01-25 14:00:00,33.61,33.63,33.52,33.52,265300.0,33.61,33.63,33.52,33.52,265300.0
2011-01-25 14:10:00,33.52,33.53,33.37,33.38,167200.0,33.52,33.53,33.37,33.38,167200.0
2011-01-25 14:20:00,33.38,33.47,33.37,33.45,175300.0,33.38,33.47,33.37,33.45,175300.0
2011-01-25 14:30:00,33.45,33.53,33.44,33.5,113700.0,33.45,33.53,33.44,33.5,113700.0
2011-01-25 14:40:00,33.5,33.57,33.49,33.51,130800.0,33.5,33.57,33.49,33.51,130800.0
2011-01-25 14:50:00,33.5,33.53,33.46,33.5,204100.0,33.5,33.53,33.46,33.5,204100.0
2011-01-25 15:00:00,33.49,33.56,33.49,33.51,105100.0,33.49,33.56,33.49,33.51,105100.0
2011-01-25 15:10:00,33.5,33.58,33.49,33.55,118100.0,33.5,33.58,33.49,33.55,118100.0
2011-01-25 15:20:00,33.56,33.63,33.54,33.59,159000.0,33.56,33.63,33.54,33.59,159000.0
2011-01-25 15:30:00,33.59,33.61,33.47,33.49,360700.0,33.59,33.61,33.47,33.49,360700.0
2011-01-25 15:40:00,33.49,33.58,33.48,33.56,380600.0,33.49,33.58,33.48,33.56,380600.0
2011-01-25 15:50:00,33.56,33.6,33.5,33.56,560900.0,33.56,33.6,33.5,33.56,560900.0
2011-01-26 09:30:00,33.35,33.63,33.34,33.49,211900.0,33.35,33.63,33.34,33.49,211900.0
2011-01-26 09:40:00,33.49,33.54,33.4,33.5,151600.0,33.49,33.54,33.4,33.5,151600.0
2011-01-26 09:50:00,33.49,33.57,33.42,33.55,150700.0,33.49,33.57,33.42,33.55,150700.0
2011-01-26 10:00:00,33.54,33.68,33.49,33.61,209100.0,33.54,33.68,33.49,33.61,209100.0
2011-01-26 10:10:00,33.61,33.73,33.58,33.72,132900.0,33.61,33.73,33.58,33.72,132900.0
2011-01-26 10:20:00,33.73,33.87,33.71,33.85,157700.0,33.73,33.87,33.71,33.85,157700.0
2011-01-26 10:30:00,33.84,33.89,33.73,33.74,106500.0,33.84,33.89,33.73,33.74,106500.0
2011-01-26 10:40:00,33.75,33.89,33.75,33.83,87000.0,33.75,33.89,33.75,33.83,87000.0
2011-01-26 10:50:00,33.84,33.89,33.73,33.73,109200.0,33.84,33.89,33.73,33.73,109200.0
2011-01-26 11:00:00,33.74,33.78,33.7,33.74,95100.0,33.74,33.78,33.7,33.74,95100.0
2011-01-26 11:10:00,33.74,33.74,33.66,33.72,70600.0,33.74,33.74,33.66,33.72,70600.0
2011-01-26 11:20:00,33.72,33.72,33.66,33.66,148100.0,33.72,33.72,33.66,33.66,148100.0
2011-01-26 11:30:00,33.66,33.7,33.58,33.58,120700.0,33.66,33.7,33.58,33.58,120700.0
2011-01-26 11:40:00,33.58,33.62,33.52,33.61,179800.0,33.58,33.62,33.52,33.61,179800.0
2011-01-26 11:50:00,33.61,33.63,33.56,33.61,220900.0,33.61,33.63,33.56,33.61,220900.0
2011-01-26 12:00:00,33.61,33.67,33.57,33.66,83900.0,33.61,33.67,33.57,33.66,83900.0
2011-01-26 12:10:00,33.66,33.66,33.58,33.62,129300.0,33.66,33.66,33.58,33.62,129300.0
2011-01-26 12:20:00,33.63,33.67,33.62,33.63,52200.0,33.63,33.67,33.62,33.63,52200.0
2011-01-26 12:30:00,33.65,33.66,33.6,33.6,48900.0,33.65,33.66,33.6,33.6,48900.0
2011-01-26 12:40:00,33.6,33.61,33.55,33.58,63400.0,33.6,33.61,33.55,33.58,63400.0
2011-01-26 12:50:00,33.57,33.6,33.54,33.6,67400.0,33.57,33.6,33.54,33.6,67400.0
2011-01-26 13:00:00,33.59,33.62,33.56,33.62,69800.0,33.59,33.62,33.56,33.62,69800.0
2011-01-26 13:10:00,33.61,33.66,33.57,33.58,68400.0,33.61,33.66,33.57,33.58,68400.0
2011-01-26 13:20:00,33.59,33.6,33.54,33.57,70400.0,33.59,33.6,33.54,33.57,70400.0
2011-01-26 13:30:00,33.58,33.59,33.52,33.53,67700.0,33.58,33.59,33.52,33.53,67700.0
2011-01-26 13:40:00,33.54,33.64,33.53,33.63,46100.0,33.54,33.64,33.53,33.63,46100.0
2011-01-26 13:50:00,33.64,33.66,33.53,33.59,181100.0,33.64,33.66,33.53,33.59,181100.0
2011-01-26 14:00:00,33.58,33.65,33.56,33.63,64100.0,33.58,33.65,33.56,33.63,64100.0
2011-01-26 14:10:00,33.63,33.68,33.57,33.63,93800.0,33.63,33.68,33.57,33.63,93800.0
2011-01-26 14:20:00,33.63,33.63,33.45,33.53,253100.0,33.63,33.63,33.45,33.53,253100.0
2011-01-26 14:30:00,33.53,33.58,33.48,33.53,125500.0,33.53,33.58,33.48,33.53,125500.0
2011-01-26 14:40:00,33.53,33.66,33.51,33.62,160100.0,33.53,33.66,33.51,33.62,160100.0
2011-01-26 14:50:00,33.62,33.64,33.56,33.58,139500.0,33.62,33.64,33.56,33.58,139500.0
2011-01-26 15:00:00,33.58,33.64,33.57,33.61,98500.0,33.58,33.64,33.57,33.61,98500.0
2011-01-26 15:10:00,33.61,33.67,33.58,33.59,98000.0,33.61,33.67,33.58,33.59,98000.0
2011-01-26 15:20:00,33.58,33.6,33.55,33.6,119600.0,33.58,33.6,33.55,33.6,119600.0
2011-01-26 15:30:00,33.6,33.61,33.51,33.51,162700.0,33.6,33.61,33.51,33.51,162700.0
2011-01-26 15:40:00,33.52,33.58,33.52,33.54,243800.0,33.52,33.58,33.52,33.54,243800.0
2011-01-26 15:50:00,33.54,33.55,33.49,33.51,407700.0,33.54,33.55,33.49,33.51,407700.0
2011-01-27 09:30:00,33.47,33.75,33.44,33.74,201900.0,33.47,33.75,33.44,33.74,201900.0
2011-01-27 09:40:00,33.74,33.89,33.74,33.87,117800.0,33.74,33.89,33.74,33.87,117800.0
2011-01-27 09:50:00,33.88,33.88,33.72,33.79,100500.0,33.88,33.88,33.72,33.79,100500.0
2011-01-27 10:00:00,33.78,33.83,33.63,33.7,128100.0,33.78,33.83,33.63,33.7,128100.0
2011-01-27 10:10:00,33.7,33.78,33.69,33.78,133800.0,33.7,33.78,33.69,33.78,133800.0
2011-01-27 10:20:00,33.78,33.82,33.71,33.82,80400.0,33.78,33.82,33.71,33.82,80400.0
2011-01-27 10:30:00,33.82,33.86,33.8,33.86,107300.0,33.82,33.86,33.8,33.86,107300.0
2011-01-27 10:40:00,33.85,33.88,33.77,33.79,118100.0,33.85,33.88,33.77,33.79,118100.0
2011-01-27 10:50:00,33.79,33.91,33.79,33.87,212000.0,33.79,33.91,33.79,33.87,212000.0
2011-01-27 11:00:00,33.87,33.92,33.83,33.83,123700.0,33.87,33.92,33.83,33.83,123700.0
2011-01-27 11:10:00,33.84,33.92,33.84,33.89,57000.0,33.84,33.92,33.84,33.89,57000.0
2011-01-27 11:20:00,33.89,33.92,33.82,33.89,97800.0,33.89,33.92,33.82,33.89,97800.0
2011-01-27 11:30:00,33.9,33.95,33.84,33.9,111400.0,33.9,33.95,33.84,33.9,111400.0
2011-01-27 11:40:00,33.89,33.94,33.87,33.91,43400.0,33.89,33.94,33.87,33.91,43400.0
2011-01-27 11:50:00,33.91,33.93,33.84,33.85,119100.0,33.91,33.93,33.84,33.85,119100.0
2011-01-27 12:00:00,33.85,33.88,33.8,33.82,128000.0,33.85,33.88,33.8,33.82,128000.0
2011-01-27 12:10:00,33.82,33.88,33.78,33.86,72800.0,33.82,33.88,33.78,33.86,72800.0
2011-01-27 12:20:00,33.86,33.86,33.79,33.83,35800.0,33.86,33.86,33.79,33.83,35800.0
2011-01-27 12:30:00,33.83,33.86,33.81,33.83,67200.0,33.83,33.86,33.81,33.83,67200.0
2011-01-27 12:40:00,33.83,33.87,33.81,33.84,42400.0,33.83,33.87,33.81,33.84,42400.0
2011-01-27 12:50:00,33.83,33.91,33.83,33.88,67700.0,33.83,33.91,33.83,33.88,67700.0
2011-01-27 13:00:00,33.88,33.88,33.84,33.85,35700.0,33.88,33.88,33.84,33.85,35700.0
2011-01-27 13:10:00,33.84,33.89,33.83,33.87,48900.0,33.84,33.89,33.83,33.87,48900.0
2011-01-27 13:20:00,33.87,33.87,33.81,33.83,34800.0,33.87,33.87,33.81,33.83,34800.0
2011-01-27 13:30:00,33.82,33.85,33.76,33.76,46900.0,33.82,33.85,33.76,33.76,46900.0
2011-01-27 13:40:00,33.76,33.83,33.76,33.83,66400.0,33.76,33.83,33.76,33.83,66400.0
2011-01-27 13:50:00,33.83,33.86,33.81,33.85,49000.0,33.83,33.86,33.81,33.85,49000.0
2011-01-27 14:00:00,33.85,33.86,33.78,33.82,56200.0,33.85,33.86,33.78,33.82,56200.0
2011-01-27 14:10:00,33.81,33.89,33.81,33.89,63600.0,33.81,33.89,33.81,33.89,63600.0
2011-01-27 14:20:00,33.88,33.9,33.82,33.82,75200.0,33.88,33.9,33.82,33.82,75200.0
2011-01-27 14:30:00,33.83,33.91,33.83,33.9,77100.0,33.83,33.91,33.83,33.9,77100.0
2011-01-27 14:40:00,33.89,33.96,33.89,33.95,110600.0,33.89,33.96,33.89,33.95,110600.0
2011-01-27 14:50:00,33.96,33.99,33.95,33.98,65200.0,33.96,33.99,33.95,33.98,65200.0
2011-01-27 15:00:00,33.97,34.0,33.9,33.92,154400.0,33.97,34.0,33.9,33.92,154400.0
2011-01-27 15:10:00,33.93,33.98,33.92,33.96,83700.0,33.93,33.98,33.92,33.96,83700.0
2011-01-27 15:20:00,33.95,33.98,33.93,33.93,134300.0,33.95,33.98,33.93,33.93,134300.0
2011-01-27 15:30:00,33.94,33.97,33.91,33.94,133900.0,33.94,33.97,33.91,33.94,133900.0
2011-01-27 15:40:00,33.94,33.99,33.91,33.93,342100.0,33.94,33.99,33.91,33.93,342100.0
2011-01-27 15:50:00,33.92,33.93,33.81,33.85,353900.0,33.92,33.93,33.81,33.85,353900.0
2011-01-28 09:30:00,33.93,33.99,33.9,33.97,134000.0,33.93,33.99,33.9,33.97,134000.0
2011-01-28 09:40:00,33.97,33.99,33.85,33.85,105100.0,33.97,33.99,33.85,33.85,105100.0
2011-01-28 09:50:00,33.88,33.89,33.68,33.74,105500.0,33.88,33.89,33.68,33.74,105500.0
2011-01-28 10:00:00,33.74,33.9,33.73,33.86,124300.0,33.74,33.9,33.73,33.86,124300.0
2011-01-28 10:10:00,33.86,33.88,33.64,33.64,88300.0,33.86,33.88,33.64,33.64,88300.0
2011-01-28 10:20:00,33.64,33.69,33.47,33.6,226500.0,33.64,33.69,33.47,33.6,226500.0
2011-01-28 10:30:00,33.59,33.62,33.37,33.38,282000.0,33.59,33.62,33.37,33.38,282000.0
2011-01-28 10:40:00,33.38,33.46,33.31,33.46,161200.0,33.38,33.46,33.31,33.46,161200.0
2011-01-28 10:50:00,33.45,33.45,33.22,33.28,184400.0,33.45,33.45,33.22,33.28,184400.0
2011-01-28 11:00:00,33.27,33.3,33.18,33.25,106200.0,33.27,33.3,33.18,33.25,106200.0
2011-01-28 11:10:00,33.25,33.27,33.14,33.19,156500.0,33.25,33.27,33.14,33.19,156500.0
2011-01-28 11:20:00,33.2,33.26,33.07,33.08,97800.0,33.2,33.26,33.07,33.08,97800.0
2011-01-28 11:30:00,33.09,33.1,32.89,32.93,195700.0,33.09,33.1,32.89,32.93,195700.0
2011-01-28 11:40:00,32.93,32.94,32.78,32.79,139200.0,32.93,32.94,32.78,32.79,139200.0
2011-01-28 11:50:00,32.79,32.83,32.68,32.72,209500.0,32.79,32.83,32.68,32.72,209500.0
2011-01-28 12:00:00,32.73,32.73,32.52,32.63,226200.0,32.73,32.73,32.52,32.63,226200.0
2011-01-28 12:10:00,32.62,32.66,32.53,32.61,154600.0,32.62,32.66,32.53,32.61,154600.0
2011-01-28 12:20:00,32.62,32.7,32.59,32.59,107200.0,32.62,32.7,32.59,32.59,107200.0
2011-01-28 12:30:00,32.6,32.72,32.57,32.66,104800.0,32.6,32.72,32.57,32.66,104800.0
2011-01-28 12:40:00,32.66,32.72,32.62,32.69,96100.0,32.66,32.72,32.62,32.69,96100.0
2011-01-28 12:50:00,32.69,32.73,32.6,32.63,111900.0,32.69,32.73,32.6,32.63,111900.0
2011-01-28 13:00:00,32.62,32.63,32.48,32.49,181200.0,32.62,32.63,32.48,32.49,181200.0
2011-01-28 13:10:00,32.49,32.57,32.43,32.5,115000.0,32.49,32.57,32.43,32.5,115000.0
2011-01-28 13:20:00,32.5,32.57,32.45,32.51,145400.0,32.5,32.57,32.45,32.51,145400.0
2011-01-28 13:30:00,32.52,32.59,32.51,32.51,79600.0,32.52,32.59,32.51,32.51,79600.0
2011-01-28 13:40:00,32.51,32.56,32.43,32.51,128500.0,32.51,32.56,32.43,32.51,128500.0
2011-01-28 13:50:00,32.52,32.62,32.52,32.62,85300.0,32.52,32.62,32.52,32.62,85300.0
2011-01-28 14:00:00,32.62,32.65,32.57,32.6,127300.0,32.62,32.65,32.57,32.6,127300.0
2011-01-28 14:10:00,32.6,32.63,32.55,32.55,44500.0,32.6,32.63,32.55,32.55,44500.0
2011-01-28 14:20:00,32.55,32.62,32.55,32.58,69500.0,32.55,32.62,32.55,32.58,69500.0
2011-01-28 14:30:00,32.59,32.67,32.59,32.66,71500.0,32.59,32.67,32.59,32.66,71500.0
2011-01-28 14:40:00,32.65,32.71,32.62,32.67,79600.0,32.65,32.71,32.62,32.67,79600.0
2011-01-28 14:50:00,32.67,32.69,32.52,32.52,192200.0,32.67,32.69,32.52,32.52,192200.0
2011-01-28 15:00:00,32.53,32.57,32.5,32.52,102600.0,32.53,32.57,32.5,32.52,102600.0
2011-01-28 15:10:00,32.51,32.51,32.47,32.48,101100.0,32.51,32.51,32.47,32.48,101100.0
2011-01-28 15:20:00,32.47,32.49,32.42,32.42,136700.0,32.47,32.49,32.42,32.42,136700.0
2011-01-28 15:30:00,32.42,32.47,32.35,32.37,297800.0,32.42,32.47,32.35,32.37,297800.0
2011-01-28 15:40:00,32.38,32.56,32.34,32.51,404100.0,32.38,32.56,32.34,32.51,404100.0
2011-01-28 15:50:00,32.51,32.53,32.45,32.49,455800.0,32.51,32.53,32.45,32.49,455800.0
2011-01-31 09:30:00,32.51,33.0,32.51,32.79,370200.0,32.51,33.0,32.51,32.79,370200.0
2011-01-31 09:40:00,32.79,32.99,32.61,32.65,213000.0,32.79,32.99,32.61,32.65,213000.0
2011-01-31 09:50:00,32.67,32.91,32.67,32.82,332400.0,32.67,32.91,32.67,32.82,332400.0
2011-01-31 10:00:00,32.82,33.0,32.78,32.95,228900.0,32.82,33.0,32.78,32.95,228900.0
2011-01-31 10:10:00,32.95,33.09,32.92,33.02,207300.0,32.95,33.09,32.92,33.02,207300.0
2011-01-31 10:20:00,33.02,33.09,32.98,33.09,122200.0,33.02,33.09,32.98,33.09,122200.0
2011-01-31 10:30:00,33.09,33.13,33.04,33.04,89400.0,33.09,33.13,33.04,33.04,89400.0
2011-01-31 10:40:00,33.05,33.06,32.92,32.95,145700.0,33.05,33.06,32.92,32.95,145700.0
2011-01-31 10:50:00,32.96,32.98,32.88,32.94,113500.0,32.96,32.98,32.88,32.94,113500.0
2011-01-31 11:00:00,32.94,32.96,32.9,32.91,69700.0,32.94,32.96,32.9,32.91,69700.0
2011-01-31 11:10:00,32.91,32.92,32.78,32.88,85400.0,32.91,32.92,32.78,32.88,85400.0
2011-01-31 11:20:00,32.88,32.93,32.85,32.91,66200.0,32.88,32.93,32.85,32.91,66200.0
2011-01-31 11:30:00,32.9,32.9,32.84,32.86,71200.0,32.9,32.9,32.84,32.86,71200.0
2011-01-31 11:40:00,32.86,32.91,32.82,32.85,74500.0,32.86,32.91,32.82,32.85,74500.0
2011-01-31 11:50:00,32.85,32.87,32.81,32.87,44100.0,32.85,32.87,32.81,32.87,44100.0
2011-01-31 12:00:00,32.87,32.96,32.86,32.93,59700.0,32.87,32.96,32.86,32.93,59700.0
2011-01-31 12:10:00,32.93,32.99,32.93,32.99,94000.0,32.93,32.99,32.93,32.99,94000.0
2011-01-31 12:20:00,32.99,33.0,32.95,32.99,66500.0,32.99,33.0,32.95,32.99,66500.0
2011-01-31 12:30:00,32.98,32.99,32.89,32.9,66300.0,32.98,32.99,32.89,32.9,66300.0
2011-01-31 12:40:00,32.9,32.94,32.84,32.91,62800.0,32.9,32.94,32.84,32.91,62800.0
2011-01-31 12:50:00,32.91,32.98,32.91,32.95,70700.0,32.91,32.98,32.91,32.95,70700.0
2011-01-31 13:00:00,32.96,33.0,32.92,32.94,83100.0,32.96,33.0,32.92,32.94,83100.0
2011-01-31 13:10:00,32.94,32.97,32.89,32.92,78500.0,32.94,32.97,32.89,32.92,78500.0
2011-01-31 13:20:00,32.92,32.96,32.88,32.96,78100.0,32.92,32.96,32.88,32.96,78100.0
2011-01-31 13:30:00,32.97,32.97,32.92,32.93,68800.0,32.97,32.97,32.92,32.93,68800.0
2011-01-31 13:40:00,32.93,32.98,32.88,32.97,104700.0,32.93,32.98,32.88,32.97,104700.0
2011-01-31 13:50:00,32.96,32.99,32.94,32.98,41700.0,32.96,32.99,32.94,32.98,41700.0
2011-01-31 14:00:00,32.98,33.01,32.98,32.98,76500.0,32.98,33.01,32.98,32.98,76500.0
2011-01-31 14:10:00,32.99,33.0,32.94,33.0,60700.0,32.99,33.0,32.94,33.0,60700.0
2011-01-31 14:20:00,33.0,33.0,32.93,32.94,74600.0,33.0,33.0,32.93,32.94,74600.0
2011-01-31 14:30:00,32.94,32.94,32.84,32.91,99900.0,32.94,32.94,32.84,32.91,99900.0
2011-01-31 14:40:00,32.92,32.92,32.81,32.85,111600.0,32.92,32.92,32.81,32.85,111600.0
2011-01-31 14:50:00,32.84,32.91,32.8,32.89,97900.0,32.84,32.91,32.8,32.89,97900.0
2011-01-31 15:00:00,32.9,32.96,32.87,32.96,70600.0,32.9,32.96,32.87,32.96,70600.0
2011-01-31 15:10:00,32.95,33.0,32.95,32.98,87900.0,32.95,33.0,32.95,32.98,87900.0
2011-01-31 15:20:00,32.98,32.98,32.92,32.93,70700.0,32.98,32.98,32.92,32.93,70700.0
2011-01-31 15:30:00,32.94,32.99,32.92,32.95,86300.0,32.94,32.99,32.92,32.95,86300.0
2011-01-31 15:40:00,32.95,32.98,32.92,32.93,185100.0,32.95,32.98,32.92,32.93,185100.0
2011-01-31 15:50:00,32.93,33.05,32.93,33.05,332800.0,32.93,33.05,32.93,33.05,332800.0
2011-02-01 09:30:00,33.25,33.49,33.22,33.4,150100.0,33.25,33.49,33.22,33.4,150100.0
2011-02-01 09:40:00,33.41,33.48,33.36,33.42,133300.0,33.41,33.48,33.36,33.42,133300.0
2011-02-01 09:50:00,33.43,33.65,33.43,33.63,92000.0,33.43,33.65,33.43,33.63,92000.0
2011-02-01 10:00:00,33.65,33.67,33.53,33.54,117600.0,33.65,33.67,33.53,33.54,117600.0
2011-02-01 10:10:00,33.54,33.64,33.47,33.62,78100.0,33.54,33.64,33.47,33.62,78100.0
2011-02-01 10:20:00,33.63,33.78,33.63,33.75,140900.0,33.63,33.78,33.63,33.75,140900.0
2011-02-01 10:30:00,33.75,33.77,33.66,33.77,79800.0,33.75,33.77,33.66,33.77,79800.0
2011-02-01 10:40:00,33.76,33.86,33.74,33.8,123500.0,33.76,33.86,33.74,33.8,123500.0
2011-02-01 10:50:00,33.79,33.79,33.72,33.77,89600.0,33.79,33.79,33.72,33.77,89600.0
2011-02-01 11:00:00,33.78,33.81,33.71,33.72,84800.0,33.78,33.81,33.71,33.72,84800.0
2011-02-01 11:10:00,33.71,33.71,33.54,33.56,77100.0,33.71,33.71,33.54,33.56,77100.0
2011-02-01 11:20:00,33.56,33.56,33.42,33.5,164600.0,33.56,33.56,33.42,33.5,164600.0
2011-02-01 11:30:00,33.5,33.59,33.49,33.59,76000.0,33.5,33.59,33.49,33.59,76000.0
2011-02-01 11:40:00,33.58,33.58,33.4,33.4,97200.0,33.58,33.58,33.4,33.4,97200.0
2011-02-01 11:50:00,33.41,33.51,33.36,33.45,119100.0,33.41,33.51,33.36,33.45,119100.0
2011-02-01 12:00:00,33.45,33.59,33.45,33.57,103700.0,33.45,33.59,33.45,33.57,103700.0
2011-02-01 12:10:00,33.58,33.74,33.55,33.71,130600.0,33.58,33.74,33.55,33.71,130600.0
2011-02-01 12:20:00,33.7,33.76,33.66,33.73,85000.0,33.7,33.76,33.66,33.73,85000.0
2011-02-01 12:30:00,33.72,33.73,33.67,33.7,53000.0,33.72,33.73,33.67,33.7,53000.0
2011-02-01 12:40:00,33.69,33.76,33.66,33.66,40200.0,33.69,33.76,33.66,33.66,40200.0
2011-02-01 12:50:00,33.66,33.68,33.62,33.68,93200.0,33.66,33.68,33.62,33.68,93200.0
2011-02-01 13:00:00,33.67,33.74,33.62,33.63,43000.0,33.67,33.74,33.62,33.63,43000.0
2011-02-01 13:10:00,33.62,33.64,33.53,33.53,77800.0,33.62,33.64,33.53,33.53,77800.0
2011-02-01 13:20:00,33.54,33.55,33.48,33.49,95500.0,33.54,33.55,33.48,33.49,95500.0
2011-02-01 13:30:00,33.48,33.52,33.45,33.45,69400.0,33.48,33.52,33.45,33.45,69400.0
2011-02-01 13:40:00,33.46,33.61,33.45,33.6,48100.0,33.46,33.61,33.45,33.6,48100.0
2011-02-01 13:50:00,33.59,33.61,33.51,33.52,62200.0,33.59,33.61,33.51,33.52,62200.0
2011-02-01 14:00:00,33.52,33.56,33.5,33.51,85600.0,33.52,33.56,33.5,33.51,85600.0
2011-02-01 14:10:00,33.51,33.52,33.44,33.48,99400.0,33.51,33.52,33.44,33.48,99400.0
2011-02-01 14:20:00,33.48,33.5,33.44,33.47,78600.0,33.48,33.5,33.44,33.47,78600.0
2011-02-01 14:30:00,33.48,33.52,33.45,33.49,280700.0,33.48,33.52,33.45,33.49,280700.0
2011-02-01 14:40:00,33.49,33.6,33.48,33.51,124600.0,33.49,33.6,33.48,33.51,124600.0
2011-02-01 14:50:00,33.51,33.51,33.45,33.49,169500.0,33.51,33.51,33.45,33.49,169500.0
2011-02-01 15:00:00,33.5,33.51,33.45,33.46,102000.0,33.5,33.51,33.45,33.46,102000.0
2011-02-01 15:10:00,33.47,33.55,33.45,33.54,82000.0,33.47,33.55,33.45,33.54,82000.0
2011-02-01 15:20:00,33.54,33.62,33.49,33.58,209800.0,33.54,33.62,33.49,33.58,209800.0
2011-02-01 15:30:00,33.59,33.66,33.56,33.63,133500.0,33.59,33.66,33.56,33.63,133500.0
2011-02-01 15:40:00,33.63,33.64,33.53,33.55,177500.0,33.63,33.64,33.53,33.55,177500.0
2011-02-01 15:50:00,33.55,33.57,33.45,33.5,340600.0,33.55,33.57,33.45,33.5,340600.0
2011-02-02 09:30:00,33.3,33.8,33.29,33.65,165300.0,33.3,33.8,33.29,33.65,165300.0
2011-02-02 09:40:00,33.65,33.77,33.59,33.75,164500.0,33.65,33.77,33.59,33.75,164500.0
2011-02-02 09:50:00,33.75,33.78,33.66,33.74,77800.0,33.75,33.78,33.66,33.74,77800.0
2011-02-02 10:00:00,33.74,33.75,33.54,33.57,63700.0,33.74,33.75,33.54,33.57,63700.0
2011-02-02 10:10:00,33.58,33.79,33.55,33.79,64100.0,33.58,33.79,33.55,33.79,64100.0
2011-02-02 10:20:00,33.79,33.86,33.76,33.85,81100.0,33.79,33.86,33.76,33.85,81100.0
2011-02-02 10:30:00,33.85,33.98,33.85,33.96,103100.0,33.85,33.98,33.85,33.96,103100.0
2011-02-02 10:40:00,33.96,33.96,33.75,33.79,112700.0,33.96,33.96,33.75,33.79,112700.0
2011-02-02 10:50:00,33.79,33.88,33.79,33.87,25000.0,33.79,33.88,33.79,33.87,25000.0
2011-02-02 11:00:00,33.86,33.86,33.69,33.69,106500.0,33.86,33.86,33.69,33.69,106500.0
2011-02-02 11:10:00,33.7,33.75,33.63,33.74,59800.0,33.7,33.75,33.63,33.74,59800.0
2011-02-02 11:20:00,33.74,33.8,33.72,33.79,30900.0,33.74,33.8,33.72,33.79,30900.0
2011-02-02 11:30:00,33.79,33.83,33.77,33.78,37700.0,33.79,33.83,33.77,33.78,37700.0
2011-02-02 11:40:00,33.78,33.8,33.71,33.72,79900.0,33.78,33.8,33.71,33.72,79900.0
2011-02-02 11:50:00,33.72,33.76,33.66,33.74,97700.0,33.72,33.76,33.66,33.74,97700.0
2011-02-02 12:00:00,33.73,33.74,33.67,33.68,46900.0,33.73,33.74,33.67,33.68,46900.0
2011-02-02 12:10:00,33.68,33.69,33.64,33.64,30900.0,33.68,33.69,33.64,33.64,30900.0
2011-02-02 12:20:00,33.65,33.65,33.56,33.61,45000.0,33.65,33.65,33.56,33.61,45000.0
2011-02-02 12:30:00,33.61,33.65,33.61,33.65,39400.0,33.61,33.65,33.61,33.65,39400.0
2011-02-02 12:40:00,33.65,33.65,33.59,33.62,47900.0,33.65,33.65,33.59,33.62,47900.0
2011-02-02 12:50:00,33.61,33.63,33.54,33.56,54600.0,33.61,33.63,33.54,33.56,54600.0
2011-02-02 13:00:00,33.56,33.57,33.5,33.52,46100.0,33.56,33.57,33.5,33.52,46100.0
2011-02-02 13:10:00,33.52,33.57,33.52,33.55,32400.0,33.52,33.57,33.52,33.55,32400.0
2011-02-02 13:20:00,33.55,33.58,33.52,33.52,33200.0,33.55,33.58,33.52,33.52,33200.0
2011-02-02 13:30:00,33.53,33.58,33.52,33.53,33100.0,33.53,33.58,33.52,33.53,33100.0
2011-02-02 13:40:00,33.52,33.55,33.49,33.52,64000.0,33.52,33.55,33.49,33.52,64000.0
2011-02-02 13:50:00,33.51,33.56,33.51,33.51,38800.0,33.51,33.56,33.51,33.51,38800.0
2011-02-02 14:00:00,33.52,33.54,33.49,33.52,41500.0,33.52,33.54,33.49,33.52,41500.0
2011-02-02 14:10:00,33.53,33.58,33.51,33.58,43000.0,33.53,33.58,33.51,33.58,43000.0
2011-02-02 14:20:00,33.58,33.62,33.57,33.59,34400.0,33.58,33.62,33.57,33.59,34400.0
2011-02-02 14:30:00,33.59,33.59,33.52,33.52,48500.0,33.59,33.59,33.52,33.52,48500.0
2011-02-02 14:40:00,33.52,33.53,33.44,33.45,161500.0,33.52,33.53,33.44,33.45,161500.0
2011-02-02 14:50:00,33.45,33.52,33.45,33.49,102600.0,33.45,33.52,33.45,33.49,102600.0
2011-02-02 15:00:00,33.49,33.57,33.47,33.55,60100.0,33.49,33.57,33.47,33.55,60100.0
2011-02-02 15:10:00,33.55,33.57,33.52,33.56,49600.0,33.55,33.57,33.52,33.56,49600.0
2011-02-02 15:20:00,33.55,33.57,33.47,33.47,58300.0,33.55,33.57,33.47,33.47,58300.0
2011-02-02 15:30:00,33.47,33.49,33.41,33.44,84800.0,33.47,33.49,33.41,33.44,84800.0
2011-02-02 15:40:00,33.45,33.53,33.45,33.48,79500.0,33.45,33.53,33.45,33.48,79500.0
2011-02-02 15:50:00,33.48,33.49,33.4,33.43,186200.0,33.48,33.49,33.4,33.43,186200.0
2011-02-03 09:30:00,33.32,33.36,33.19,33.28,125400.0,33.32,33.36,33.19,33.28,125400.0
2011-02-03 09:40:00,33.27,33.27,33.15,33.23,66300.0,33.27,33.27,33.15,33.23,66300.0
2011-02-03 09:50:00,33.24,33.25,33.1,33.15,34700.0,33.24,33.25,33.1,33.15,34700.0
2011-02-03 10:00:00,33.16,33.21,32.98,33.03,104100.0,33.16,33.21,32.98,33.03,104100.0
2011-02-03 10:10:00,33.03,33.12,33.0,33.1,184700.0,33.03,33.12,33.0,33.1,184700.0
2011-02-03 10:20:00,33.11,33.16,33.07,33.14,73100.0,33.11,33.16,33.07,33.14,73100.0
2011-02-03 10:30:00,33.13,33.18,33.07,33.17,53300.0,33.13,33.18,33.07,33.17,53300.0
2011-02-03 10:40:00,33.16,33.24,33.13,33.15,93000.0,33.16,33.24,33.13,33.15,93000.0
2011-02-03 10:50:00,33.16,33.19,33.13,33.17,55000.0,33.16,33.19,33.13,33.17,55000.0
2011-02-03 11:00:00,33.17,33.2,33.11,33.16,112300.0,33.17,33.2,33.11,33.16,112300.0
2011-02-03 11:10:00,33.17,33.2,33.15,33.16,50000.0,33.17,33.2,33.15,33.16,50000.0
2011-02-03 11:20:00,33.16,33.27,33.14,33.26,89100.0,33.16,33.27,33.14,33.26,89100.0
2011-02-03 11:30:00,33.26,33.5,33.26,33.5,119100.0,33.26,33.5,33.26,33.5,119100.0
2011-02-03 11:40:00,33.5,33.6,33.45,33.53,138800.0,33.5,33.6,33.45,33.53,138800.0
2011-02-03 11:50:00,33.53,33.58,33.44,33.55,101900.0,33.53,33.58,33.44,33.55,101900.0
2011-02-03 12:00:00,33.55,33.6,33.5,33.53,39500.0,33.55,33.6,33.5,33.53,39500.0
2011-02-03 12:10:00,33.53,33.59,33.49,33.49,61200.0,33.53,33.59,33.49,33.49,61200.0
2011-02-03 12:20:00,33.5,33.53,33.49,33.52,84300.0,33.5,33.53,33.49,33.52,84300.0
2011-02-03 12:30:00,33.52,33.53,33.46,33.47,130900.0,33.52,33.53,33.46,33.47,130900.0
2011-02-03 12:40:00,33.47,33.48,33.42,33.45,174000.0,33.47,33.48,33.42,33.45,174000.0
2011-02-03 12:50:00,33.46,33.48,33.43,33.47,62000.0,33.46,33.48,33.43,33.47,62000.0
2011-02-03 13:00:00,33.47,33.5,33.45,33.46,47300.0,33.47,33.5,33.45,33.46,47300.0
2011-02-03 13:10:00,33.46,33.48,33.41,33.42,51500.0,33.46,33.48,33.41,33.42,51500.0
2011-02-03 13:20:00,33.41,33.48,33.41,33.45,36600.0,33.41,33.48,33.41,33.45,36600.0
2011-02-03 13:30:00,33.46,33.47,33.43,33.44,20000.0,33.46,33.47,33.43,33.44,20000.0
2011-02-03 13:40:00,33.44,33.45,33.35,33.43,59600.0,33.44,33.45,33.35,33.43,59600.0
2011-02-03 13:50:00,33.43,33.45,33.41,33.41,20100.0,33.43,33.45,33.41,33.41,20100.0
2011-02-03 14:00:00,33.41,33.43,33.37,33.38,29300.0,33.41,33.43,33.37,33.38,29300.0
2011-02-03 14:10:00,33.38,33.38,33.31,33.37,41600.0,33.38,33.38,33.31,33.37,41600.0
2011-02-03 14:20:00,33.38,33.4,33.35,33.37,24900.0,33.38,33.4,33.35,33.37,24900.0
2011-02-03 14:30:00,33.37,33.38,33.35,33.37,18800.0,33.37,33.38,33.35,33.37,18800.0
2011-02-03 14:40:00,33.37,33.39,33.35,33.39,27800.0,33.37,33.39,33.35,33.39,27800.0
2011-02-03 14:50:00,33.4,33.47,33.39,33.42,35200.0,33.4,33.47,33.39,33.42,35200.0
2011-02-03 15:00:00,33.43,33.54,33.43,33.49,62900.0,33.43,33.54,33.43,33.49,62900.0
2011-02-03 15:10:00,33.48,33.52,33.47,33.49,31600.0,33.48,33.52,33.47,33.49,31600.0
2011-02-03 15:20:00,33.49,33.53,33.47,33.51,32900.0,33.49,33.53,33.47,33.51,32900.0
2011-02-03 15:30:00,33.52,33.59,33.51,33.57,83900.0,33.52,33.59,33.51,33.57,83900.0
2011-02-03 15:40:00,33.56,33.57,33.51,33.53,99300.0,33.56,33.57,33.51,33.53,99300.0
2011-02-03 15:50:00,33.54,33.56,33.51,33.54,211200.0,33.54,33.56,33.51,33.54,211200.0
2011-02-04 09:30:00,33.54,33.57,33.23,33.26,113500.0,33.54,33.57,33.23,33.26,113500.0
2011-02-04 09:40:00,33.25,33.27,33.17,33.19,85200.0,33.25,33.27,33.17,33.19,85200.0
2011-02-04 09:50:00,33.19,33.32,33.19,33.32,57000.0,33.19,33.32,33.19,33.32,57000.0
2011-02-04 10:00:00,33.31,33.43,33.31,33.39,73200.0,33.31,33.43,33.31,33.39,73200.0
2011-02-04 10:10:00,33.4,33.43,33.32,33.34,61700.0,33.4,33.43,33.32,33.34,61700.0
2011-02-04 10:20:00,33.34,33.43,33.33,33.41,79000.0,33.34,33.43,33.33,33.41,79000.0
2011-02-04 10:30:00,33.42,33.45,33.34,33.36,76000.0,33.42,33.45,33.34,33.36,76000.0
2011-02-04 10:40:00,33.36,33.4,33.3,33.39,121000.0,33.36,33.4,33.3,33.39,121000.0
2011-02-04 10:50:00,33.39,33.39,33.27,33.32,88000.0,33.39,33.39,33.27,33.32,88000.0
2011-02-04 11:00:00,33.32,33.37,33.26,33.35,94900.0,33.32,33.37,33.26,33.35,94900.0
2011-02-04 11:10:00,33.36,33.4,33.32,33.39,44900.0,33.36,33.4,33.32,33.39,44900.0
2011-02-04 11:20:00,33.4,33.43,33.34,33.39,67500.0,33.4,33.43,33.34,33.39,67500.0
2011-02-04 11:30:00,33.38,33.41,33.35,33.37,70000.0,33.38,33.41,33.35,33.37,70000.0
2011-02-04 11:40:00,33.36,33.38,33.29,33.35,65100.0,33.36,33.38,33.29,33.35,65100.0
2011-02-04 11:50:00,33.36,33.38,33.32,33.36,46400.0,33.36,33.38,33.32,33.36,46400.0
2011-02-04 12:00:00,33.36,33.41,33.35,33.35,23300.0,33.36,33.41,33.35,33.35,23300.0
2011-02-04 12:10:00,33.36,33.38,33.32,33.36,39000.0,33.36,33.38,33.32,33.36,39000.0
2011-02-04 12:20:00,33.36,33.43,33.36,33.39,46700.0,33.36,33.43,33.36,33.39,46700.0
2011-02-04 12:30:00,33.39,33.47,33.39,33.47,17300.0,33.39,33.47,33.39,33.47,17300.0
2011-02-04 12:40:00,33.47,33.5,33.46,33.48,20600.0,33.47,33.5,33.46,33.48,20600.0
2011-02-04 12:50:00,33.48,33.54,33.48,33.53,33800.0,33.48,33.54,33.48,33.53,33800.0
2011-02-04 13:00:00,33.54,33.57,33.51,33.57,40100.0,33.54,33.57,33.51,33.57,40100.0
2011-02-04 13:10:00,33.57,33.64,33.53,33.62,106900.0,33.57,33.64,33.53,33.62,106900.0
2011-02-04 13:20:00,33.62,33.69,33.61,33.65,65500.0,33.62,33.69,33.61,33.65,65500.0
2011-02-04 13:30:00,33.66,33.66,33.61,33.62,30100.0,33.66,33.66,33.61,33.62,30100.0
2011-02-04 13:40:00,33.63,33.66,33.63,33.66,31400.0,33.63,33.66,33.63,33.66,31400.0
2011-02-04 13:50:00,33.66,33.72,33.66,33.71,45900.0,33.66,33.72,33.66,33.71,45900.0
2011-02-04 14:00:00,33.72,33.72,33.64,33.64,28800.0,33.72,33.72,33.64,33.64,28800.0
2011-02-04 14:10:00,33.65,33.68,33.62,33.68,81400.0,33.65,33.68,33.62,33.68,81400.0
2011-02-04 14:20:00,33.68,33.69,33.65,33.66,39000.0,33.68,33.69,33.65,33.66,39000.0
2011-02-04 14:30:00,33.65,33.68,33.6,33.6,76800.0,33.65,33.68,33.6,33.6,76800.0
2011-02-04 14:40:00,33.6,33.64,33.56,33.62,105100.0,33.6,33.64,33.56,33.62,105100.0
2011-02-04 14:50:00,33.62,33.66,33.61,33.64,45300.0,33.62,33.66,33.61,33.64,45300.0
2011-02-04 15:00:00,33.63,33.66,33.55,33.55,68900.0,33.63,33.66,33.55,33.55,68900.0
2011-02-04 15:10:00,33.55,33.63,33.55,33.6,93400.0,33.55,33.63,33.55,33.6,93400.0
2011-02-04 15:20:00,33.61,33.66,33.52,33.54,225100.0,33.61,33.66,33.52,33.54,225100.0
2011-02-04 15:30:00,33.54,33.62,33.53,33.55,105500.0,33.54,33.62,33.53,33.55,105500.0
2011-02-04 15:40:00,33.56,33.57,33.5,33.57,212700.0,33.56,33.57,33.5,33.57,212700.0
2011-02-04 15:50:00,33.56,33.57,33.32,33.38,1175400.0,33.56,33.57,33.32,33.38,1175400.0
2011-02-07 09:30:00,33.46,33.52,33.39,33.45,168800.0,33.46,33.52,33.39,33.45,168800.0
2011-02-07 09:40:00,33.46,33.57,33.46,33.55,91400.0,33.46,33.57,33.46,33.55,91400.0
2011-02-07 09:50:00,33.55,33.57,33.45,33.46,68100.0,33.55,33.57,33.45,33.46,68100.0
2011-02-07 10:00:00,33.46,33.57,33.45,33.56,292800.0,33.46,33.57,33.45,33.56,292800.0
2011-02-07 10:10:00,33.56,33.61,33.5,33.55,91800.0,33.56,33.61,33.5,33.55,91800.0
2011-02-07 10:20:00,33.56,33.65,33.51,33.6,157700.0,33.56,33.65,33.51,33.6,157700.0
2011-02-07 10:30:00,33.6,33.61,33.51,33.57,115200.0,33.6,33.61,33.51,33.57,115200.0
2011-02-07 10:40:00,33.57,33.58,33.51,33.51,77400.0,33.57,33.58,33.51,33.51,77400.0
2011-02-07 10:50:00,33.52,33.55,33.49,33.53,122000.0,33.52,33.55,33.49,33.53,122000.0
2011-02-07 11:00:00,33.54,33.62,33.53,33.57,84200.0,33.54,33.62,33.53,33.57,84200.0
2011-02-07 11:10:00,33.57,33.67,33.56,33.61,73500.0,33.57,33.67,33.56,33.61,73500.0
2011-02-07 11:20:00,33.61,33.62,33.54,33.56,76700.0,33.61,33.62,33.54,33.56,76700.0
2011-02-07 11:30:00,33.56,33.65,33.55,33.65,64600.0,33.56,33.65,33.55,33.65,64600.0
2011-02-07 11:40:00,33.65,33.69,33.6,33.61,72700.0,33.65,33.69,33.6,33.61,72700.0
2011-02-07 11:50:00,33.6,33.62,33.58,33.61,69900.0,33.6,33.62,33.58,33.61,69900.0
2011-02-07 12:00:00,33.61,33.61,33.55,33.56,58300.0,33.61,33.61,33.55,33.56,58300.0
2011-02-07 12:10:00,33.56,33.6,33.54,33.59,51800.0,33.56,33.6,33.54,33.59,51800.0
2011-02-07 12:20:00,33.58,33.59,33.57,33.58,33300.0,33.58,33.59,33.57,33.58,33300.0
2011-02-07 12:30:00,33.58,33.66,33.58,33.66,38200.0,33.58,33.66,33.58,33.66,38200.0
2011-02-07 12:40:00,33.66,33.68,33.61,33.62,60600.0,33.66,33.68,33.61,33.62,60600.0
2011-02-07 12:50:00,33.62,33.63,33.5,33.52,127400.0,33.62,33.63,33.5,33.52,127400.0
2011-02-07 13:00:00,33.53,33.64,33.53,33.63,32200.0,33.53,33.64,33.53,33.63,32200.0
2011-02-07 13:10:00,33.63,33.65,33.62,33.64,27000.0,33.63,33.65,33.62,33.64,27000.0
2011-02-07 13:20:00,33.63,33.65,33.58,33.58,25300.0,33.63,33.65,33.58,33.58,25300.0
2011-02-07 13:30:00,33.59,33.6,33.48,33.49,77800.0,33.59,33.6,33.48,33.49,77800.0
2011-02-07 13:40:00,33.5,33.53,33.47,33.48,58900.0,33.5,33.53,33.47,33.48,58900.0
2011-02-07 13:50:00,33.48,33.48,33.44,33.47,95700.0,33.48,33.48,33.44,33.47,95700.0
2011-02-07 14:00:00,33.47,33.52,33.46,33.51,42400.0,33.47,33.52,33.46,33.51,42400.0
2011-02-07 14:10:00,33.5,33.56,33.49,33.56,41900.0,33.5,33.56,33.49,33.56,41900.0
2011-02-07 14:20:00,33.56,33.58,33.52,33.52,52700.0,33.56,33.58,33.52,33.52,52700.0
2011-02-07 14:30:00,33.53,33.53,33.48,33.49,65900.0,33.53,33.53,33.48,33.49,65900.0
2011-02-07 14:40:00,33.49,33.52,33.45,33.46,80900.0,33.49,33.52,33.45,33.46,80900.0
2011-02-07 14:50:00,33.45,33.48,33.35,33.43,121000.0,33.45,33.48,33.35,33.43,121000.0
2011-02-07 15:00:00,33.43,33.49,33.42,33.48,84400.0,33.43,33.49,33.42,33.48,84400.0
2011-02-07 15:10:00,33.49,33.49,33.42,33.46,139200.0,33.49,33.49,33.42,33.46,139200.0
2011-02-07 15:20:00,33.46,33.51,33.42,33.49,96500.0,33.46,33.51,33.42,33.49,96500.0
2011-02-07 15:30:00,33.48,33.55,33.48,33.49,141000.0,33.48,33.55,33.48,33.49,141000.0
2011-02-07 15:40:00,33.5,33.57,33.46,33.57,94900.0,33.5,33.57,33.46,33.57,94900.0
2011-02-07 15:50:00,33.56,33.57,33.51,33.56,135300.0,33.56,33.57,33.51,33.56,135300.0
2011-02-08 09:30:00,33.63,33.64,33.52,33.57,98400.0,33.63,33.64,33.52,33.57,98400.0
2011-02-08 09:40:00,33.59,33.59,33.46,33.55,43500.0,33.59,33.59,33.46,33.55,43500.0
2011-02-08 09:50:00,33.56,33.63,33.45,33.52,47800.0,33.56,33.63,33.45,33.52,47800.0
2011-02-08 10:00:00,33.54,33.57,33.45,33.48,52400.0,33.54,33.57,33.45,33.48,52400.0
2011-02-08 10:10:00,33.48,33.51,33.4,33.51,60000.0,33.48,33.51,33.4,33.51,60000.0
2011-02-08 10:20:00,33.51,33.57,33.47,33.5,69200.0,33.51,33.57,33.47,33.5,69200.0
2011-02-08 10:30:00,33.5,33.52,33.43,33.43,35100.0,33.5,33.52,33.43,33.43,35100.0
2011-02-08 10:40:00,33.43,33.51,33.41,33.48,30700.0,33.43,33.51,33.41,33.48,30700.0
2011-02-08 10:50:00,33.48,33.49,33.35,33.36,47100.0,33.48,33.49,33.35,33.36,47100.0
2011-02-08 11:00:00,33.36,33.36,33.27,33.29,45800.0,33.36,33.36,33.27,33.29,45800.0
2011-02-08 11:10:00,33.29,33.37,33.27,33.27,48300.0,33.29,33.37,33.27,33.27,48300.0
2011-02-08 11:20:00,33.27,33.3,33.21,33.22,61600.0,33.27,33.3,33.21,33.22,61600.0
2011-02-08 11:30:00,33.22,33.35,33.2,33.3,60600.0,33.22,33.35,33.2,33.3,60600.0
2011-02-08 11:40:00,33.31,33.38,33.3,33.34,28900.0,33.31,33.38,33.3,33.34,28900.0
2011-02-08 11:50:00,33.34,33.36,33.3,33.32,33100.0,33.34,33.36,33.3,33.32,33100.0
2011-02-08 12:00:00,33.33,33.43,33.33,33.4,26900.0,33.33,33.43,33.33,33.4,26900.0
2011-02-08 12:10:00,33.4,33.42,33.38,33.42,12300.0,33.4,33.42,33.38,33.42,12300.0
2011-02-08 12:20:00,33.42,33.44,33.41,33.44,21100.0,33.42,33.44,33.41,33.44,21100.0
2011-02-08 12:30:00,33.44,33.49,33.44,33.49,31300.0,33.44,33.49,33.44,33.49,31300.0
2011-02-08 12:40:00,33.48,33.48,33.4,33.42,26300.0,33.48,33.48,33.4,33.42,26300.0
2011-02-08 12:50:00,33.42,33.5,33.42,33.45,65000.0,33.42,33.5,33.42,33.45,65000.0
2011-02-08 13:00:00,33.45,33.51,33.45,33.5,53100.0,33.45,33.51,33.45,33.5,53100.0
2011-02-08 13:10:00,33.49,33.51,33.43,33.45,31000.0,33.49,33.51,33.43,33.45,31000.0
2011-02-08 13:20:00,33.45,33.46,33.4,33.4,21200.0,33.45,33.46,33.4,33.4,21200.0
2011-02-08 13:30:00,33.41,33.51,33.39,33.39,75700.0,33.41,33.51,33.39,33.39,75700.0
2011-02-08 13:40:00,33.39,33.42,33.38,33.41,19200.0,33.39,33.42,33.38,33.41,19200.0
2011-02-08 13:50:00,33.42,33.46,33.41,33.45,30900.0,33.42,33.46,33.41,33.45,30900.0
2011-02-08 14:00:00,33.45,33.5,33.45,33.46,37300.0,33.45,33.5,33.45,33.46,37300.0
2011-02-08 14:10:00,33.45,33.48,33.45,33.47,13700.0,33.45,33.48,33.45,33.47,13700.0
2011-02-08 14:20:00,33.47,33.52,33.47,33.51,24100.0,33.47,33.52,33.47,33.51,24100.0
2011-02-08 14:30:00,33.51,33.55,33.5,33.55,34200.0,33.51,33.55,33.5,33.55,34200.0
2011-02-08 14:40:00,33.55,33.57,33.54,33.55,26500.0,33.55,33.57,33.54,33.55,26500.0
2011-02-08 14:50:00,33.55,33.56,33.51,33.52,27400.0,33.55,33.56,33.51,33.52,27400.0
2011-02-08 15:00:00,33.52,33.57,33.51,33.57,47800.0,33.52,33.57,33.51,33.57,47800.0
2011-02-08 15:10:00,33.58,33.58,33.53,33.55,45700.0,33.58,33.58,33.53,33.55,45700.0
2011-02-08 15:20:00,33.55,33.55,33.52,33.52,45100.0,33.55,33.55,33.52,33.52,45100.0
2011-02-08 15:30:00,33.52,33.6,33.52,33.6,75100.0,33.52,33.6,33.52,33.6,75100.0
2011-02-08 15:40:00,33.59,33.65,33.58,33.62,116500.0,33.59,33.65,33.58,33.62,116500.0
2011-02-08 15:50:00,33.61,33.62,33.56,33.57,183300.0,33.61,33.62,33.56,33.57,183300.0
2011-02-09 09:30:00,33.47,33.49,33.26,33.29,100300.0,33.47,33.49,33.26,33.29,100300.0
2011-02-09 09:40:00,33.29,33.39,33.25,33.27,70700.0,33.29,33.39,33.25,33.27,70700.0
2011-02-09 09:50:00,33.27,33.35,33.24,33.35,87600.0,33.27,33.35,33.24,33.35,87600.0
2011-02-09 10:00:00,33.35,33.35,33.26,33.31,69100.0,33.35,33.35,33.26,33.31,69100.0
2011-02-09 10:10:00,33.31,33.31,33.25,33.25,78900.0,33.31,33.31,33.25,33.25,78900.0
2011-02-09 10:20:00,33.25,33.26,33.14,33.19,409500.0,33.25,33.26,33.14,33.19,409500.0
2011-02-09 10:30:00,33.18,33.22,33.17,33.2,119600.0,33.18,33.22,33.17,33.2,119600.0
2011-02-09 10:40:00,33.19,33.23,33.18,33.23,116200.0,33.19,33.23,33.18,33.23,116200.0
2011-02-09 10:50:00,33.23,33.24,33.17,33.21,66300.0,33.23,33.24,33.17,33.21,66300.0
2011-02-09 11:00:00,33.21,33.21,33.14,33.17,60600.0,33.21,33.21,33.14,33.17,60600.0
2011-02-09 11:10:00,33.17,33.19,32.97,32.98,159000.0,33.17,33.19,32.97,32.98,159000.0
2011-02-09 11:20:00,32.98,33.01,32.88,32.92,161600.0,32.98,33.01,32.88,32.92,161600.0
2011-02-09 11:30:00,32.92,33.01,32.91,32.99,83300.0,32.92,33.01,32.91,32.99,83300.0
2011-02-09 11:40:00,32.99,33.08,32.99,33.06,80300.0,32.99,33.08,32.99,33.06,80300.0
2011-02-09 11:50:00,33.05,33.05,32.94,32.94,90500.0,33.05,33.05,32.94,32.94,90500.0
2011-02-09 12:00:00,32.93,32.96,32.9,32.95,72100.0,32.93,32.96,32.9,32.95,72100.0
2011-02-09 12:10:00,32.94,32.96,32.92,32.94,123300.0,32.94,32.96,32.92,32.94,123300.0
2011-02-09 12:20:00,32.94,32.94,32.89,32.92,135300.0,32.94,32.94,32.89,32.92,135300.0
2011-02-09 12:30:00,32.91,32.93,32.85,32.89,124700.0,32.91,32.93,32.85,32.89,124700.0
2011-02-09 12:40:00,32.89,32.94,32.89,32.94,31000.0,32.89,32.94,32.89,32.94,31000.0
2011-02-09 12:50:00,32.94,32.94,32.85,32.85,45100.0,32.94,32.94,32.85,32.85,45100.0
2011-02-09 13:00:00,32.85,32.92,32.85,32.91,48900.0,32.85,32.92,32.85,32.91,48900.0
2011-02-09 13:10:00,32.91,32.94,32.9,32.94,30700.0,32.91,32.94,32.9,32.94,30700.0
2011-02-09 13:20:00,32.94,32.94,32.88,32.9,62100.0,32.94,32.94,32.88,32.9,62100.0
2011-02-09 13:30:00,32.9,32.93,32.88,32.92,38400.0,32.9,32.93,32.88,32.92,38400.0
2011-02-09 13:40:00,32.91,32.96,32.89,32.93,87100.0,32.91,32.96,32.89,32.93,87100.0
2011-02-09 13:50:00,32.94,32.98,32.93,32.97,16300.0,32.94,32.98,32.93,32.97,16300.0
2011-02-09 14:00:00,32.98,32.98,32.83,32.83,83700.0,32.98,32.98,32.83,32.83,83700.0
2011-02-09 14:10:00,32.83,32.89,32.83,32.86,59100.0,32.83,32.89,32.83,32.86,59100.0
2011-02-09 14:20:00,32.87,32.88,32.72,32.74,186300.0,32.87,32.88,32.72,32.74,186300.0
2011-02-09 14:30:00,32.74,32.84,32.73,32.75,86900.0,32.74,32.84,32.73,32.75,86900.0
2011-02-09 14:40:00,32.75,32.82,32.75,32.79,62400.0,32.75,32.82,32.75,32.79,62400.0
2011-02-09 14:50:00,32.79,32.87,32.76,32.84,54400.0,32.79,32.87,32.76,32.84,54400.0
2011-02-09 15:00:00,32.85,32.9,32.83,32.9,105600.0,32.85,32.9,32.83,32.9,105600.0
2011-02-09 15:10:00,32.89,32.97,32.89,32.92,128600.0,32.89,32.97,32.89,32.92,128600.0
2011-02-09 15:20:00,32.92,32.98,32.88,32.97,175700.0,32.92,32.98,32.88,32.97,175700.0
2011-02-09 15:30:00,32.97,33.02,32.93,32.94,264300.0,32.97,33.02,32.93,32.94,264300.0
2011-02-09 15:40:00,32.93,33.0,32.93,32.97,122900.0,32.93,33.0,32.93,32.97,122900.0
2011-02-09 15:50:00,32.98,33.03,32.96,33.01,175100.0,32.98,33.03,32.96,33.01,175100.0
2011-02-10 09:30:00,32.86,32.94,32.76,32.92,147200.0,32.86,32.94,32.76,32.92,147200.0
2011-02-10 09:40:00,32.88,32.92,32.82,32.82,61900.0,32.88,32.92,32.82,32.82,61900.0
2011-02-10 09:50:00,32.82,32.95,32.82,32.89,85900.0,32.82,32.95,32.82,32.89,85900.0
2011-02-10 10:00:00,32.89,33.03,32.89,33.0,129600.0,32.89,33.03,32.89,33.0,129600.0
2011-02-10 10:10:00,33.0,33.16,33.0,33.03,130600.0,33.0,33.16,33.0,33.03,130600.0
2011-02-10 10:20:00,33.02,33.05,32.97,33.01,97100.0,33.02,33.05,32.97,33.01,97100.0
2011-02-10 10:30:00,33.0,33.01,32.95,32.97,106300.0,33.0,33.01,32.95,32.97,106300.0
2011-02-10 10:40:00,32.97,33.07,32.95,33.07,58900.0,32.97,33.07,32.95,33.07,58900.0
2011-02-10 10:50:00,33.08,33.08,33.02,33.02,81500.0,33.08,33.08,33.02,33.02,81500.0
2011-02-10 11:00:00,33.01,33.05,32.98,32.98,81800.0,33.01,33.05,32.98,32.98,81800.0
2011-02-10 11:10:00,32.98,33.07,32.96,33.03,82800.0,32.98,33.07,32.96,33.03,82800.0
2011-02-10 11:20:00,33.04,33.16,33.03,33.14,54200.0,33.04,33.16,33.03,33.14,54200.0
2011-02-10 11:30:00,33.15,33.15,33.12,33.13,69100.0,33.15,33.15,33.12,33.13,69100.0
2011-02-10 11:40:00,33.12,33.18,33.11,33.17,115300.0,33.12,33.18,33.11,33.17,115300.0
2011-02-10 11:50:00,33.16,33.19,33.16,33.18,68800.0,33.16,33.19,33.16,33.18,68800.0
2011-02-10 12:00:00,33.18,33.18,33.08,33.08,60000.0,33.18,33.18,33.08,33.08,60000.0
2011-02-10 12:10:00,33.08,33.1,33.07,33.07,48000.0,33.08,33.1,33.07,33.07,48000.0
2011-02-10 12:20:00,33.07,33.13,33.07,33.13,27300.0,33.07,33.13,33.07,33.13,27300.0
2011-02-10 12:30:00,33.12,33.17,33.05,33.05,62700.0,33.12,33.17,33.05,33.05,62700.0
2011-02-10 12:40:00,33.04,33.11,33.04,33.05,67300.0,33.04,33.11,33.04,33.05,67300.0
2011-02-10 12:50:00,33.05,33.09,33.04,33.04,42700.0,33.05,33.09,33.04,33.04,42700.0
2011-02-10 13:00:00,33.04,33.06,33.02,33.06,31500.0,33.04,33.06,33.02,33.06,31500.0
2011-02-10 13:10:00,33.06,33.13,33.06,33.13,44000.0,33.06,33.13,33.06,33.13,44000.0
2011-02-10 13:20:00,33.13,33.16,33.09,33.09,49900.0,33.13,33.16,33.09,33.09,49900.0
2011-02-10 13:30:00,33.1,33.14,33.08,33.13,50300.0,33.1,33.14,33.08,33.13,50300.0
2011-02-10 13:40:00,33.13,33.29,33.13,33.28,156100.0,33.13,33.29,33.13,33.28,156100.0
2011-02-10 13:50:00,33.28,33.34,33.26,33.28,55000.0,33.28,33.34,33.26,33.28,55000.0
2011-02-10 14:00:00,33.28,33.35,33.26,33.32,64000.0,33.28,33.35,33.26,33.32,64000.0
2011-02-10 14:10:00,33.33,33.4,33.33,33.38,100400.0,33.33,33.4,33.33,33.38,100400.0
2011-02-10 14:20:00,33.38,33.47,33.38,33.45,73900.0,33.38,33.47,33.38,33.45,73900.0
2011-02-10 14:30:00,33.44,33.46,33.42,33.45,65800.0,33.44,33.46,33.42,33.45,65800.0
2011-02-10 14:40:00,33.45,33.46,33.44,33.44,40300.0,33.45,33.46,33.44,33.44,40300.0
2011-02-10 14:50:00,33.45,33.45,33.4,33.4,96200.0,33.45,33.45,33.4,33.4,96200.0
2011-02-10 15:00:00,33.4,33.42,33.36,33.38,74800.0,33.4,33.42,33.36,33.38,74800.0
2011-02-10 15:10:00,33.38,33.45,33.35,33.41,80100.0,33.38,33.45,33.35,33.41,80100.0
2011-02-10 15:20:00,33.41,33.49,33.4,33.47,82100.0,33.41,33.49,33.4,33.47,82100.0
2011-02-10 15:30:00,33.48,33.5,33.42,33.46,135300.0,33.48,33.5,33.42,33.46,135300.0
2011-02-10 15:40:00,33.47,33.54,33.44,33.52,153300.0,33.47,33.54,33.44,33.52,153300.0
2011-02-10 15:50:00,33.53,33.57,33.42,33.57,504800.0,33.53,33.57,33.42,33.57,504800.0
2011-02-11 09:30:00,33.45,33.55,33.29,33.46,178800.0,33.45,33.55,33.29,33.46,178800.0
2011-02-11 09:40:00,33.46,33.57,33.29,33.29,182300.0,33.46,33.57,33.29,33.29,182300.0
2011-02-11 09:50:00,33.3,33.35,33.2,33.26,61300.0,33.3,33.35,33.2,33.26,61300.0
2011-02-11 10:00:00,33.26,33.3,33.18,33.27,72600.0,33.26,33.3,33.18,33.27,72600.0
2011-02-11 10:10:00,33.27,33.3,33.18,33.18,38400.0,33.27,33.3,33.18,33.18,38400.0
2011-02-11 10:20:00,33.18,33.23,33.1,33.22,39800.0,33.18,33.23,33.1,33.22,39800.0
2011-02-11 10:30:00,33.21,33.23,33.19,33.23,25500.0,33.21,33.23,33.19,33.23,25500.0
2011-02-11 10:40:00,33.22,33.29,33.22,33.29,31800.0,33.22,33.29,33.22,33.29,31800.0
2011-02-11 10:50:00,33.29,33.37,33.25,33.34,56000.0,33.29,33.37,33.25,33.34,56000.0
2011-02-11 11:00:00,33.34,33.44,33.33,33.41,90800.0,33.34,33.44,33.33,33.41,90800.0
2011-02-11 11:10:00,33.42,33.42,33.29,33.31,32800.0,33.42,33.42,33.29,33.31,32800.0
2011-02-11 11:20:00,33.31,33.39,33.31,33.31,68100.0,33.31,33.39,33.31,33.31,68100.0
2011-02-11 11:30:00,33.31,33.31,33.23,33.24,49900.0,33.31,33.31,33.23,33.24,49900.0
2011-02-11 11:40:00,33.23,33.27,33.21,33.26,58800.0,33.23,33.27,33.21,33.26,58800.0
2011-02-11 11:50:00,33.27,33.31,33.26,33.27,57100.0,33.27,33.31,33.26,33.27,57100.0
2011-02-11 12:00:00,33.27,33.33,33.26,33.28,50400.0,33.27,33.33,33.26,33.28,50400.0
2011-02-11 12:10:00,33.28,33.31,33.24,33.28,142000.0,33.28,33.31,33.24,33.28,142000.0
2011-02-11 12:20:00,33.28,33.36,33.28,33.3,37600.0,33.28,33.36,33.28,33.3,37600.0
2011-02-11 12:30:00,33.3,33.37,33.3,33.35,62900.0,33.3,33.37,33.3,33.35,62900.0
2011-02-11 12:40:00,33.35,33.46,33.34,33.46,66100.0,33.35,33.46,33.34,33.46,66100.0
2011-02-11 12:50:00,33.46,33.47,33.43,33.44,99600.0,33.46,33.47,33.43,33.44,99600.0
2011-02-11 13:00:00,33.43,33.5,33.43,33.5,41600.0,33.43,33.5,33.43,33.5,41600.0
2011-02-11 13:10:00,33.49,33.5,33.45,33.45,29700.0,33.49,33.5,33.45,33.45,29700.0
2011-02-11 13:20:00,33.45,33.47,33.41,33.42,28400.0,33.45,33.47,33.41,33.42,28400.0
2011-02-11 13:30:00,33.42,33.47,33.41,33.46,21700.0,33.42,33.47,33.41,33.46,21700.0
2011-02-11 13:40:00,33.45,33.52,33.44,33.52,67300.0,33.45,33.52,33.44,33.52,67300.0
2011-02-11 13:50:00,33.52,33.55,33.5,33.55,36200.0,33.52,33.55,33.5,33.55,36200.0
2011-02-11 14:00:00,33.55,33.57,33.52,33.56,58500.0,33.55,33.57,33.52,33.56,58500.0
2011-02-11 14:10:00,33.56,33.57,33.54,33.56,38000.0,33.56,33.57,33.54,33.56,38000.0
2011-02-11 14:20:00,33.56,33.6,33.56,33.59,74700.0,33.56,33.6,33.56,33.59,74700.0
2011-02-11 14:30:00,33.59,33.66,33.58,33.66,90000.0,33.59,33.66,33.58,33.66,90000.0
2011-02-11 14:40:00,33.66,33.67,33.62,33.64,57500.0,33.66,33.67,33.62,33.64,57500.0
2011-02-11 14:50:00,33.64,33.65,33.59,33.6,29100.0,33.64,33.65,33.59,33.6,29100.0
2011-02-11 15:00:00,33.61,33.61,33.56,33.59,61000.0,33.61,33.61,33.56,33.59,61000.0
2011-02-11 15:10:00,33.61,33.64,33.59,33.61,67800.0,33.61,33.64,33.59,33.61,67800.0
2011-02-11 15:20:00,33.62,33.64,33.6,33.6,30000.0,33.62,33.64,33.6,33.6,30000.0
2011-02-11 15:30:00,33.61,33.64,33.6,33.62,143500.0,33.61,33.64,33.6,33.62,143500.0
2011-02-11 15:40:00,33.61,33.65,33.59,33.63,172000.0,33.61,33.65,33.59,33.63,172000.0
2011-02-11 15:50:00,33.63,33.68,33.6,33.67,331300.0,33.63,33.68,33.6,33.67,331300.0
2011-02-14 09:30:00,33.72,33.82,33.61,33.8,157500.0,33.72,33.82,33.61,33.8,157500.0
2011-02-14 09:40:00,33.8,33.83,33.7,33.78,110300.0,33.8,33.83,33.7,33.78,110300.0
2011-02-14 09:50:00,33.78,33.82,33.75,33.8,57200.0,33.78,33.82,33.75,33.8,57200.0
2011-02-14 10:00:00,33.8,33.9,33.8,33.9,121300.0,33.8,33.9,33.8,33.9,121300.0
2011-02-14 10:10:00,33.9,33.9,33.8,33.85,139700.0,33.9,33.9,33.8,33.85,139700.0
2011-02-14 10:20:00,33.85,33.87,33.73,33.73,43800.0,33.85,33.87,33.73,33.73,43800.0
2011-02-14 10:30:00,33.73,33.79,33.7,33.72,84300.0,33.73,33.79,33.7,33.72,84300.0
2011-02-14 10:40:00,33.71,33.72,33.63,33.63,23900.0,33.71,33.72,33.63,33.63,23900.0
2011-02-14 10:50:00,33.63,33.68,33.61,33.68,39900.0,33.63,33.68,33.61,33.68,39900.0
2011-02-14 11:00:00,33.68,33.7,33.65,33.66,26800.0,33.68,33.7,33.65,33.66,26800.0
2011-02-14 11:10:00,33.65,33.77,33.65,33.75,81800.0,33.65,33.77,33.65,33.75,81800.0
2011-02-14 11:20:00,33.75,33.78,33.73,33.76,37200.0,33.75,33.78,33.73,33.76,37200.0
2011-02-14 11:30:00,33.76,33.84,33.74,33.81,36100.0,33.76,33.84,33.74,33.81,36100.0
2011-02-14 11:40:00,33.82,33.87,33.81,33.83,45300.0,33.82,33.87,33.81,33.83,45300.0
2011-02-14 11:50:00,33.83,33.89,33.82,33.89,36000.0,33.83,33.89,33.82,33.89,36000.0
2011-02-14 12:00:00,33.89,33.9,33.81,33.81,79800.0,33.89,33.9,33.81,33.81,79800.0
2011-02-14 12:10:00,33.81,33.92,33.81,33.92,96200.0,33.81,33.92,33.81,33.92,96200.0
2011-02-14 12:20:00,33.91,33.93,33.88,33.9,76900.0,33.91,33.93,33.88,33.9,76900.0
2011-02-14 12:30:00,33.9,33.92,33.89,33.92,30600.0,33.9,33.92,33.89,33.92,30600.0
2011-02-14 12:40:00,33.91,33.99,33.91,33.98,103600.0,33.91,33.99,33.91,33.98,103600.0
2011-02-14 12:50:00,33.99,34.0,33.97,33.98,57400.0,33.99,34.0,33.97,33.98,57400.0
2011-02-14 13:00:00,33.97,34.0,33.95,33.97,45800.0,33.97,34.0,33.95,33.97,45800.0
2011-02-14 13:10:00,33.96,33.99,33.96,33.98,24600.0,33.96,33.99,33.96,33.98,24600.0
2011-02-14 13:20:00,33.98,33.98,33.95,33.95,25500.0,33.98,33.98,33.95,33.95,25500.0
2011-02-14 13:30:00,33.95,33.97,33.94,33.97,38500.0,33.95,33.97,33.94,33.97,38500.0
2011-02-14 13:40:00,33.96,33.97,33.92,33.94,40100.0,33.96,33.97,33.92,33.94,40100.0
2011-02-14 13:50:00,33.94,33.96,33.92,33.93,37100.0,33.94,33.96,33.92,33.93,37100.0
2011-02-14 14:00:00,33.92,33.93,33.88,33.92,57800.0,33.92,33.93,33.88,33.92,57800.0
2011-02-14 14:10:00,33.91,33.92,33.84,33.85,36100.0,33.91,33.92,33.84,33.85,36100.0
2011-02-14 14:20:00,33.86,33.89,33.85,33.88,51000.0,33.86,33.89,33.85,33.88,51000.0
2011-02-14 14:30:00,33.89,33.89,33.86,33.88,53200.0,33.89,33.89,33.86,33.88,53200.0
2011-02-14 14:40:00,33.87,33.91,33.87,33.9,45400.0,33.87,33.91,33.87,33.9,45400.0
2011-02-14 14:50:00,33.9,33.91,33.88,33.88,29700.0,33.9,33.91,33.88,33.88,29700.0
2011-02-14 15:00:00,33.88,33.88,33.81,33.81,65400.0,33.88,33.88,33.81,33.81,65400.0
2011-02-14 15:10:00,33.81,33.85,33.8,33.84,75700.0,33.81,33.85,33.8,33.84,75700.0
2011-02-14 15:20:00,33.85,33.88,33.84,33.84,92500.0,33.85,33.88,33.84,33.84,92500.0
2011-02-14 15:30:00,33.84,33.87,33.82,33.83,76300.0,33.84,33.87,33.82,33.83,76300.0
2011-02-14 15:40:00,33.82,33.89,33.82,33.86,96600.0,33.82,33.89,33.82,33.86,96600.0
2011-02-14 15:50:00,33.87,33.89,33.83,33.85,220700.0,33.87,33.89,33.83,33.85,220700.0
2011-02-15 09:30:00,33.68,33.79,33.63,33.63,109700.0,33.68,33.79,33.63,33.63,109700.0
2011-02-15 09:40:00,33.64,33.82,33.62,33.77,61500.0,33.64,33.82,33.62,33.77,61500.0
2011-02-15 09:50:00,33.78,33.8,33.72,33.77,23200.0,33.78,33.8,33.72,33.77,23200.0
2011-02-15 10:00:00,33.77,33.77,33.57,33.57,62100.0,33.77,33.77,33.57,33.57,62100.0
2011-02-15 10:10:00,33.58,33.59,33.47,33.5,59000.0,33.58,33.59,33.47,33.5,59000.0
2011-02-15 10:20:00,33.5,33.57,33.48,33.5,38800.0,33.5,33.57,33.48,33.5,38800.0
2011-02-15 10:30:00,33.5,33.63,33.49,33.63,42500.0,33.5,33.63,33.49,33.63,42500.0
2011-02-15 10:40:00,33.63,33.67,33.56,33.61,34300.0,33.63,33.67,33.56,33.61,34300.0
2011-02-15 10:50:00,33.6,33.68,33.58,33.59,73100.0,33.6,33.68,33.58,33.59,73100.0
2011-02-15 11:00:00,33.6,33.67,33.56,33.67,27500.0,33.6,33.67,33.56,33.67,27500.0
2011-02-15 11:10:00,33.66,33.69,33.64,33.66,34700.0,33.66,33.69,33.64,33.66,34700.0
2011-02-15 11:20:00,33.66,33.67,33.64,33.66,22100.0,33.66,33.67,33.64,33.66,22100.0
2011-02-15 11:30:00,33.66,33.66,33.55,33.55,28400.0,33.66,33.66,33.55,33.55,28400.0
2011-02-15 11:40:00,33.55,33.55,33.5,33.53,45300.0,33.55,33.55,33.5,33.53,45300.0
2011-02-15 11:50:00,33.52,33.55,33.5,33.53,30000.0,33.52,33.55,33.5,33.53,30000.0
2011-02-15 12:00:00,33.53,33.59,33.5,33.59,21400.0,33.53,33.59,33.5,33.59,21400.0
2011-02-15 12:10:00,33.58,33.64,33.54,33.64,45500.0,33.58,33.64,33.54,33.64,45500.0
2011-02-15 12:20:00,33.64,33.7,33.62,33.68,23000.0,33.64,33.7,33.62,33.68,23000.0
2011-02-15 12:30:00,33.68,33.7,33.68,33.7,14500.0,33.68,33.7,33.68,33.7,14500.0
2011-02-15 12:40:00,33.7,33.74,33.69,33.74,19500.0,33.7,33.74,33.69,33.74,19500.0
2011-02-15 12:50:00,33.73,33.78,33.73,33.78,20300.0,33.73,33.78,33.73,33.78,20300.0
2011-02-15 13:00:00,33.77,33.78,33.75,33.76,22500.0,33.77,33.78,33.75,33.76,22500.0
2011-02-15 13:10:00,33.76,33.78,33.7,33.71,20100.0,33.76,33.78,33.7,33.71,20100.0
2011-02-15 13:20:00,33.71,33.78,33.71,33.76,42000.0,33.71,33.78,33.71,33.76,42000.0
2011-02-15 13:30:00,33.76,33.81,33.76,33.8,33500.0,33.76,33.81,33.76,33.8,33500.0
2011-02-15 13:40:00,33.8,33.8,33.76,33.77,27300.0,33.8,33.8,33.76,33.77,27300.0
2011-02-15 13:50:00,33.77,33.78,33.71,33.74,88500.0,33.77,33.78,33.71,33.74,88500.0
2011-02-15 14:00:00,33.73,33.73,33.65,33.68,83400.0,33.73,33.73,33.65,33.68,83400.0
2011-02-15 14:10:00,33.67,33.75,33.67,33.75,79200.0,33.67,33.75,33.67,33.75,79200.0
2011-02-15 14:20:00,33.75,33.75,33.68,33.68,103900.0,33.75,33.75,33.68,33.68,103900.0
2011-02-15 14:30:00,33.69,33.74,33.66,33.7,36200.0,33.69,33.74,33.66,33.7,36200.0
2011-02-15 14:40:00,33.7,33.76,33.7,33.76,31500.0,33.7,33.76,33.7,33.76,31500.0
2011-02-15 14:50:00,33.75,33.77,33.74,33.75,41500.0,33.75,33.77,33.74,33.75,41500.0
2011-02-15 15:00:00,33.75,33.8,33.75,33.8,46200.0,33.75,33.8,33.75,33.8,46200.0
2011-02-15 15:10:00,33.79,33.84,33.76,33.83,253200.0,33.79,33.84,33.76,33.83,253200.0
2011-02-15 15:20:00,33.83,33.85,33.8,33.85,122900.0,33.83,33.85,33.8,33.85,122900.0
2011-02-15 15:30:00,33.84,33.95,33.84,33.92,349900.0,33.84,33.95,33.84,33.92,349900.0
2011-02-15 15:40:00,33.92,34.0,33.92,33.97,357900.0,33.92,34.0,33.92,33.97,357900.0
2011-02-15 15:50:00,33.96,33.97,33.9,33.95,355700.0,33.96,33.97,33.9,33.95,355700.0
2011-02-16 09:30:00,34.02,34.4,33.9,34.27,373000.0,34.02,34.4,33.9,34.27,373000.0
2011-02-16 09:40:00,34.27,34.38,34.17,34.17,182600.0,34.27,34.38,34.17,34.17,182600.0
2011-02-16 09:50:00,34.17,34.35,34.08,34.32,224000.0,34.17,34.35,34.08,34.32,224000.0
2011-02-16 10:00:00,34.32,34.48,34.31,34.45,418900.0,34.32,34.48,34.31,34.45,418900.0
2011-02-16 10:10:00,34.45,34.48,34.35,34.44,133100.0,34.45,34.48,34.35,34.44,133100.0
2011-02-16 10:20:00,34.45,34.5,34.44,34.49,137800.0,34.45,34.5,34.44,34.49,137800.0
2011-02-16 10:30:00,34.49,34.79,34.48,34.79,281300.0,34.49,34.79,34.48,34.79,281300.0
2011-02-16 10:40:00,34.79,35.07,34.79,35.05,763700.0,34.79,35.07,34.79,35.05,763700.0
2011-02-16 10:50:00,35.05,35.18,35.05,35.08,339300.0,35.05,35.18,35.05,35.08,339300.0
2011-02-16 11:00:00,35.08,35.12,35.03,35.08,309400.0,35.08,35.12,35.03,35.08,309400.0
2011-02-16 11:10:00,35.09,35.1,35.0,35.06,315000.0,35.09,35.1,35.0,35.06,315000.0
2011-02-16 11:20:00,35.05,35.1,34.77,34.77,193000.0,35.05,35.1,34.77,34.77,193000.0
2011-02-16 11:30:00,34.78,34.78,34.65,34.65,126600.0,34.78,34.78,34.65,34.65,126600.0
2011-02-16 11:40:00,34.65,34.73,34.62,34.71,157500.0,34.65,34.73,34.62,34.71,157500.0
2011-02-16 11:50:00,34.7,34.73,34.63,34.69,146600.0,34.7,34.73,34.63,34.69,146600.0
2011-02-16 12:00:00,34.7,34.7,34.45,34.47,244300.0,34.7,34.7,34.45,34.47,244300.0
2011-02-16 12:10:00,34.46,34.54,34.39,34.39,116700.0,34.46,34.54,34.39,34.39,116700.0
2011-02-16 12:20:00,34.39,34.49,34.37,34.46,104700.0,34.39,34.49,34.37,34.46,104700.0
2011-02-16 12:30:00,34.46,34.5,34.42,34.49,72800.0,34.46,34.5,34.42,34.49,72800.0
2011-02-16 12:40:00,34.49,34.49,34.41,34.45,61700.0,34.49,34.49,34.41,34.45,61700.0
2011-02-16 12:50:00,34.45,34.47,34.35,34.42,113100.0,34.45,34.47,34.35,34.42,113100.0
2011-02-16 13:00:00,34.43,34.44,34.35,34.37,94400.0,34.43,34.44,34.35,34.37,94400.0
2011-02-16 13:10:00,34.37,34.41,34.31,34.34,180000.0,34.37,34.41,34.31,34.34,180000.0
2011-02-16 13:20:00,34.34,34.34,34.26,34.32,66700.0,34.34,34.34,34.26,34.32,66700.0
2011-02-16 13:30:00,34.32,34.48,34.31,34.48,85000.0,34.32,34.48,34.31,34.48,85000.0
2011-02-16 13:40:00,34.48,34.62,34.47,34.58,217800.0,34.48,34.62,34.47,34.58,217800.0
2011-02-16 13:50:00,34.58,34.68,34.58,34.66,199500.0,34.58,34.68,34.58,34.66,199500.0
2011-02-16 14:00:00,34.66,34.67,34.58,34.58,138700.0,34.66,34.67,34.58,34.58,138700.0
2011-02-16 14:10:00,34.59,34.61,34.44,34.5,195700.0,34.59,34.61,34.44,34.5,195700.0
2011-02-16 14:20:00,34.5,34.51,34.45,34.47,67400.0,34.5,34.51,34.45,34.47,67400.0
2011-02-16 14:30:00,34.47,34.61,34.46,34.6,206500.0,34.47,34.61,34.46,34.6,206500.0
2011-02-16 14:40:00,34.6,34.73,34.59,34.69,146400.0,34.6,34.73,34.59,34.69,146400.0
2011-02-16 14:50:00,34.69,34.7,34.64,34.65,54600.0,34.69,34.7,34.64,34.65,54600.0
2011-02-16 15:00:00,34.64,34.75,34.64,34.74,90100.0,34.64,34.75,34.64,34.74,90100.0
2011-02-16 15:10:00,34.75,34.76,34.67,34.67,64700.0,34.75,34.76,34.67,34.67,64700.0
2011-02-16 15:20:00,34.67,34.71,34.64,34.67,95400.0,34.67,34.71,34.64,34.67,95400.0
2011-02-16 15:30:00,34.67,34.76,34.64,34.75,181700.0,34.67,34.76,34.64,34.75,181700.0
2011-02-16 15:40:00,34.75,34.76,34.7,34.72,140200.0,34.75,34.76,34.7,34.72,140200.0
2011-02-16 15:50:00,34.73,34.75,34.68,34.69,319300.0,34.73,34.75,34.68,34.69,319300.0
2011-02-17 09:30:00,34.5,34.77,34.42,34.71,254800.0,34.5,34.77,34.42,34.71,254800.0
2011-02-17 09:40:00,34.71,34.84,34.65,34.82,205900.0,34.71,34.84,34.65,34.82,205900.0
2011-02-17 09:50:00,34.82,34.98,34.79,34.97,150000.0,34.82,34.98,34.79,34.97,150000.0
2011-02-17 10:00:00,34.97,35.02,34.81,34.82,206400.0,34.97,35.02,34.81,34.82,206400.0
2011-02-17 10:10:00,34.81,34.85,34.75,34.76,152700.0,34.81,34.85,34.75,34.76,152700.0
2011-02-17 10:20:00,34.76,34.96,34.76,34.94,100000.0,34.76,34.96,34.76,34.94,100000.0
2011-02-17 10:30:00,34.93,35.03,34.92,35.0,133100.0,34.93,35.03,34.92,35.0,133100.0
2011-02-17 10:40:00,35.0,35.08,34.99,35.03,114900.0,35.0,35.08,34.99,35.03,114900.0
2011-02-17 10:50:00,35.02,35.02,34.86,34.87,111000.0,35.02,35.02,34.86,34.87,111000.0
2011-02-17 11:00:00,34.88,34.93,34.84,34.85,66300.0,34.88,34.93,34.84,34.85,66300.0
2011-02-17 11:10:00,34.85,34.99,34.83,34.98,108100.0,34.85,34.99,34.83,34.98,108100.0
2011-02-17 11:20:00,34.99,35.04,34.93,35.04,161500.0,34.99,35.04,34.93,35.04,161500.0
2011-02-17 11:30:00,35.03,35.03,34.96,34.96,47800.0,35.03,35.03,34.96,34.96,47800.0
2011-02-17 11:40:00,34.97,34.98,34.93,34.95,37100.0,34.97,34.98,34.93,34.95,37100.0
2011-02-17 11:50:00,34.95,35.01,34.95,34.97,78300.0,34.95,35.01,34.95,34.97,78300.0
2011-02-17 12:00:00,34.97,35.01,34.97,34.99,50800.0,34.97,35.01,34.97,34.99,50800.0
2011-02-17 12:10:00,34.99,34.99,34.94,34.95,53200.0,34.99,34.99,34.94,34.95,53200.0
2011-02-17 12:20:00,34.95,34.99,34.93,34.95,51700.0,34.95,34.99,34.93,34.95,51700.0
2011-02-17 12:30:00,34.95,34.98,34.93,34.96,46200.0,34.95,34.98,34.93,34.96,46200.0
2011-02-17 12:40:00,34.96,34.96,34.91,34.94,28700.0,34.96,34.96,34.91,34.94,28700.0
2011-02-17 12:50:00,34.94,34.96,34.86,34.86,41500.0,34.94,34.96,34.86,34.86,41500.0
2011-02-17 13:00:00,34.86,34.92,34.86,34.9,51300.0,34.86,34.92,34.86,34.9,51300.0
2011-02-17 13:10:00,34.9,34.94,34.89,34.91,39800.0,34.9,34.94,34.89,34.91,39800.0
2011-02-17 13:20:00,34.91,34.98,34.89,34.96,67500.0,34.91,34.98,34.89,34.96,67500.0
2011-02-17 13:30:00,34.97,34.97,34.88,34.88,30900.0,34.97,34.97,34.88,34.88,30900.0
2011-02-17 13:40:00,34.88,34.92,34.86,34.89,32100.0,34.88,34.92,34.86,34.89,32100.0
2011-02-17 13:50:00,34.88,34.93,34.85,34.92,43000.0,34.88,34.93,34.85,34.92,43000.0
2011-02-17 14:00:00,34.93,34.93,34.87,34.9,34000.0,34.93,34.93,34.87,34.9,34000.0
2011-02-17 14:10:00,34.89,34.97,34.88,34.95,59300.0,34.89,34.97,34.88,34.95,59300.0
2011-02-17 14:20:00,34.96,34.96,34.87,34.88,39700.0,34.96,34.96,34.87,34.88,39700.0
2011-02-17 14:30:00,34.87,34.93,34.86,34.92,52900.0,34.87,34.93,34.86,34.92,52900.0
2011-02-17 14:40:00,34.93,34.94,34.88,34.92,53400.0,34.93,34.94,34.88,34.92,53400.0
2011-02-17 14:50:00,34.93,35.0,34.91,34.99,239100.0,34.93,35.0,34.91,34.99,239100.0
2011-02-17 15:00:00,34.99,35.04,34.98,35.02,136600.0,34.99,35.04,34.98,35.02,136600.0
2011-02-17 15:10:00,35.03,35.06,35.02,35.05,135700.0,35.03,35.06,35.02,35.05,135700.0
2011-02-17 15:20:00,35.05,35.09,35.04,35.08,129400.0,35.05,35.09,35.04,35.08,129400.0
2011-02-17 15:30:00,35.08,35.09,35.04,35.05,168000.0,35.08,35.09,35.04,35.05,168000.0
2011-02-17 15:40:00,35.05,35.1,35.02,35.08,267600.0,35.05,35.1,35.02,35.08,267600.0
2011-02-17 15:50:00,35.08,35.09,34.98,34.98,338800.0,35.08,35.09,34.98,34.98,338800.0
2011-02-18 09:30:00,35.1,35.31,35.0,35.3,1121800.0,35.1,35.31,35.0,35.3,1121800.0
2011-02-18 09:40:00,35.31,35.48,35.3,35.47,304700.0,35.31,35.48,35.3,35.47,304700.0
2011-02-18 09:50:00,35.47,35.48,35.21,35.28,168200.0,35.47,35.48,35.21,35.28,168200.0
2011-02-18 10:00:00,35.29,35.44,35.28,35.39,195900.0,35.29,35.44,35.28,35.39,195900.0
2011-02-18 10:10:00,35.4,35.48,35.26,35.37,104500.0,35.4,35.48,35.26,35.37,104500.0
2011-02-18 10:20:00,35.36,35.5,35.35,35.5,155500.0,35.36,35.5,35.35,35.5,155500.0
2011-02-18 10:30:00,35.49,35.55,35.44,35.49,553500.0,35.49,35.55,35.44,35.49,553500.0
2011-02-18 10:40:00,35.49,35.55,35.49,35.53,56100.0,35.49,35.55,35.49,35.53,56100.0
2011-02-18 10:50:00,35.54,35.69,35.52,35.65,177200.0,35.54,35.69,35.52,35.65,177200.0
2011-02-18 11:00:00,35.64,35.66,35.57,35.64,196200.0,35.64,35.66,35.57,35.64,196200.0
2011-02-18 11:10:00,35.64,35.66,35.57,35.64,102200.0,35.64,35.66,35.57,35.64,102200.0
2011-02-18 11:20:00,35.63,35.8,35.62,35.75,204600.0,35.63,35.8,35.62,35.75,204600.0
2011-02-18 11:30:00,35.75,35.8,35.64,35.65,151100.0,35.75,35.8,35.64,35.65,151100.0
2011-02-18 11:40:00,35.64,35.77,35.58,35.74,143500.0,35.64,35.77,35.58,35.74,143500.0
2011-02-18 11:50:00,35.74,35.77,35.68,35.76,219100.0,35.74,35.77,35.68,35.76,219100.0
2011-02-18 12:00:00,35.75,35.84,35.74,35.8,183600.0,35.75,35.84,35.74,35.8,183600.0
2011-02-18 12:10:00,35.8,35.8,35.65,35.65,105100.0,35.8,35.8,35.65,35.65,105100.0
2011-02-18 12:20:00,35.66,35.66,35.55,35.56,95700.0,35.66,35.66,35.55,35.56,95700.0
2011-02-18 12:30:00,35.56,35.57,35.5,35.51,83600.0,35.56,35.57,35.5,35.51,83600.0
2011-02-18 12:40:00,35.51,35.53,35.45,35.47,76100.0,35.51,35.53,35.45,35.47,76100.0
2011-02-18 12:50:00,35.48,35.55,35.48,35.52,57100.0,35.48,35.55,35.48,35.52,57100.0
2011-02-18 13:00:00,35.52,35.54,35.47,35.5,61200.0,35.52,35.54,35.47,35.5,61200.0
2011-02-18 13:10:00,35.49,35.51,35.4,35.44,65200.0,35.49,35.51,35.4,35.44,65200.0
2011-02-18 13:20:00,35.43,35.49,35.41,35.45,57000.0,35.43,35.49,35.41,35.45,57000.0
2011-02-18 13:30:00,35.45,35.45,35.29,35.34,75700.0,35.45,35.45,35.29,35.34,75700.0
2011-02-18 13:40:00,35.35,35.37,35.27,35.27,75300.0,35.35,35.37,35.27,35.27,75300.0
2011-02-18 13:50:00,35.28,35.4,35.27,35.4,68700.0,35.28,35.4,35.27,35.4,68700.0
2011-02-18 14:00:00,35.41,35.41,35.32,35.38,74500.0,35.41,35.41,35.32,35.38,74500.0
2011-02-18 14:10:00,35.38,35.4,35.33,35.34,64300.0,35.38,35.4,35.33,35.34,64300.0
2011-02-18 14:20:00,35.35,35.37,35.24,35.26,85900.0,35.35,35.37,35.24,35.26,85900.0
2011-02-18 14:30:00,35.25,35.31,35.2,35.3,58000.0,35.25,35.31,35.2,35.3,58000.0
2011-02-18 14:40:00,35.29,35.33,35.25,35.33,82100.0,35.29,35.33,35.25,35.33,82100.0
2011-02-18 14:50:00,35.33,35.42,35.32,35.42,148800.0,35.33,35.42,35.32,35.42,148800.0
2011-02-18 15:00:00,35.42,35.43,35.39,35.39,118800.0,35.42,35.43,35.39,35.39,118800.0
2011-02-18 15:10:00,35.39,35.4,35.33,35.34,98700.0,35.39,35.4,35.33,35.34,98700.0
2011-02-18 15:20:00,35.33,35.42,35.32,35.33,97900.0,35.33,35.42,35.32,35.33,97900.0
2011-02-18 15:30:00,35.33,35.37,35.27,35.35,169100.0,35.33,35.37,35.27,35.35,169100.0
2011-02-18 15:40:00,35.34,35.42,35.34,35.37,163200.0,35.34,35.42,35.34,35.37,163200.0
2011-02-18 15:50:00,35.37,35.43,35.36,35.4,389400.0,35.37,35.43,35.36,35.4,389400.0
2011-02-22 09:30:00,34.96,35.13,34.42,34.51,354300.0,34.96,35.13,34.42,34.51,354300.0
2011-02-22 09:40:00,34.51,34.59,34.26,34.32,390600.0,34.51,34.59,34.26,34.32,390600.0
2011-02-22 09:50:00,34.33,34.46,34.33,34.44,186800.0,34.33,34.46,34.33,34.44,186800.0
2011-02-22 10:00:00,34.44,34.46,34.21,34.24,167400.0,34.44,34.46,34.21,34.24,167400.0
2011-02-22 10:10:00,34.25,34.42,34.23,34.33,172600.0,34.25,34.42,34.23,34.33,172600.0
2011-02-22 10:20:00,34.33,34.53,34.32,34.51,100800.0,34.33,34.53,34.32,34.51,100800.0
2011-02-22 10:30:00,34.52,34.52,34.42,34.44,142300.0,34.52,34.52,34.42,34.44,142300.0
2011-02-22 10:40:00,34.44,34.52,34.38,34.51,97300.0,34.44,34.52,34.38,34.51,97300.0
2011-02-22 10:50:00,34.51,34.57,34.49,34.5,54400.0,34.51,34.57,34.49,34.5,54400.0
2011-02-22 11:00:00,34.51,34.54,34.48,34.5,59900.0,34.51,34.54,34.48,34.5,59900.0
2011-02-22 11:10:00,34.5,34.5,34.34,34.34,108600.0,34.5,34.5,34.34,34.34,108600.0
2011-02-22 11:20:00,34.34,34.37,34.27,34.31,75900.0,34.34,34.37,34.27,34.31,75900.0
2011-02-22 11:30:00,34.32,34.32,34.04,34.12,219400.0,34.32,34.32,34.04,34.12,219400.0
2011-02-22 11:40:00,34.12,34.16,34.07,34.11,77500.0,34.12,34.16,34.07,34.11,77500.0
2011-02-22 11:50:00,34.1,34.21,34.1,34.19,67200.0,34.1,34.21,34.1,34.19,67200.0
2011-02-22 12:00:00,34.21,34.22,34.1,34.2,80900.0,34.21,34.22,34.1,34.2,80900.0
2011-02-22 12:10:00,34.2,34.23,34.16,34.2,108600.0,34.2,34.23,34.16,34.2,108600.0
2011-02-22 12:20:00,34.2,34.24,34.17,34.19,82000.0,34.2,34.24,34.17,34.19,82000.0
2011-02-22 12:30:00,34.19,34.22,34.16,34.16,123800.0,34.19,34.22,34.16,34.16,123800.0
2011-02-22 12:40:00,34.16,34.18,34.06,34.14,326000.0,34.16,34.18,34.06,34.14,326000.0
2011-02-22 12:50:00,34.14,34.14,34.06,34.07,84300.0,34.14,34.14,34.06,34.07,84300.0
2011-02-22 13:00:00,34.07,34.07,34.0,34.02,97400.0,34.07,34.07,34.0,34.02,97400.0
2011-02-22 13:10:00,34.01,34.06,33.97,34.0,118200.0,34.01,34.06,33.97,34.0,118200.0
2011-02-22 13:20:00,34.0,34.08,33.92,34.07,142000.0,34.0,34.08,33.92,34.07,142000.0
2011-02-22 13:30:00,34.08,34.08,33.98,34.0,56700.0,34.08,34.08,33.98,34.0,56700.0
2011-02-22 13:40:00,33.99,34.02,33.86,33.9,108200.0,33.99,34.02,33.86,33.9,108200.0
2011-02-22 13:50:00,33.89,34.01,33.89,33.99,127400.0,33.89,34.01,33.89,33.99,127400.0
2011-02-22 14:00:00,34.0,34.04,33.95,34.0,104100.0,34.0,34.04,33.95,34.0,104100.0
2011-02-22 14:10:00,34.0,34.03,34.0,34.01,127900.0,34.0,34.03,34.0,34.01,127900.0
2011-02-22 14:20:00,34.0,34.09,33.98,34.09,91500.0,34.0,34.09,33.98,34.09,91500.0
2011-02-22 14:30:00,34.1,34.18,34.09,34.14,55200.0,34.1,34.18,34.09,34.14,55200.0
2011-02-22 14:40:00,34.12,34.14,34.06,34.08,123600.0,34.12,34.14,34.06,34.08,123600.0
2011-02-22 14:50:00,34.07,34.09,34.0,34.01,128500.0,34.07,34.09,34.0,34.01,128500.0
2011-02-22 15:00:00,34.02,34.02,33.9,33.91,176000.0,34.02,34.02,33.9,33.91,176000.0
2011-02-22 15:10:00,33.92,33.94,33.82,33.83,141000.0,33.92,33.94,33.82,33.83,141000.0
2011-02-22 15:20:00,33.82,33.84,33.72,33.8,223400.0,33.82,33.84,33.72,33.8,223400.0
2011-02-22 15:30:00,33.8,33.86,33.79,33.8,269500.0,33.8,33.86,33.79,33.8,269500.0
2011-02-22 15:40:00,33.8,33.82,33.75,33.79,203200.0,33.8,33.82,33.75,33.79,203200.0
2011-02-22 15:50:00,33.79,33.82,33.73,33.74,613800.0,33.79,33.82,33.73,33.74,613800.0
2011-02-23 09:30:00,33.7,33.74,33.56,33.68,185500.0,33.7,33.74,33.56,33.68,185500.0
2011-02-23 09:40:00,33.68,33.73,33.38,33.48,113000.0,33.68,33.73,33.38,33.48,113000.0
2011-02-23 09:50:00,33.47,33.57,33.41,33.53,72500.0,33.47,33.57,33.41,33.53,72500.0
2011-02-23 10:00:00,33.54,33.6,33.48,33.49,97300.0,33.54,33.6,33.48,33.49,97300.0
2011-02-23 10:10:00,33.49,33.53,33.41,33.48,100100.0,33.49,33.53,33.41,33.48,100100.0
2011-02-23 10:20:00,33.48,33.56,33.44,33.55,125200.0,33.48,33.56,33.44,33.55,125200.0
2011-02-23 10:30:00,33.55,33.63,33.48,33.48,200100.0,33.55,33.63,33.48,33.48,200100.0
2011-02-23 10:40:00,33.49,33.52,33.29,33.36,104900.0,33.49,33.52,33.29,33.36,104900.0
2011-02-23 10:50:00,33.35,33.41,33.33,33.4,50500.0,33.35,33.41,33.33,33.4,50500.0
2011-02-23 11:00:00,33.4,33.46,33.32,33.42,71300.0,33.4,33.46,33.32,33.42,71300.0
2011-02-23 11:10:00,33.42,33.43,33.24,33.24,94600.0,33.42,33.43,33.24,33.24,94600.0
2011-02-23 11:20:00,33.24,33.4,33.24,33.3,58900.0,33.24,33.4,33.24,33.3,58900.0
2011-02-23 11:30:00,33.3,33.3,33.16,33.22,77100.0,33.3,33.3,33.16,33.22,77100.0
2011-02-23 11:40:00,33.22,33.24,33.17,33.18,60200.0,33.22,33.24,33.17,33.18,60200.0
2011-02-23 11:50:00,33.18,33.3,33.18,33.26,54800.0,33.18,33.3,33.18,33.26,54800.0
2011-02-23 12:00:00,33.25,33.27,33.03,33.06,136900.0,33.25,33.27,33.03,33.06,136900.0
2011-02-23 12:10:00,33.05,33.07,32.96,32.96,159500.0,33.05,33.07,32.96,32.96,159500.0
2011-02-23 12:20:00,32.96,33.03,32.93,32.99,110800.0,32.96,33.03,32.93,32.99,110800.0
2011-02-23 12:30:00,32.99,33.05,32.96,33.05,93700.0,32.99,33.05,32.96,33.05,93700.0
2011-02-23 12:40:00,33.04,33.1,33.0,33.04,73400.0,33.04,33.1,33.0,33.04,73400.0
2011-02-23 12:50:00,33.04,33.16,33.02,33.15,99100.0,33.04,33.16,33.02,33.15,99100.0
2011-02-23 13:00:00,33.15,33.2,33.15,33.15,76200.0,33.15,33.2,33.15,33.15,76200.0
2011-02-23 13:10:00,33.15,33.16,33.09,33.11,153800.0,33.15,33.16,33.09,33.11,153800.0
2011-02-23 13:20:00,33.11,33.31,33.11,33.29,148100.0,33.11,33.31,33.11,33.29,148100.0
2011-02-23 13:30:00,33.3,33.33,33.22,33.29,157800.0,33.3,33.33,33.22,33.29,157800.0
2011-02-23 13:40:00,33.28,33.33,33.24,33.27,100500.0,33.28,33.33,33.24,33.27,100500.0
2011-02-23 13:50:00,33.27,33.3,33.24,33.28,73900.0,33.27,33.3,33.24,33.28,73900.0
2011-02-23 14:00:00,33.29,33.37,33.27,33.33,59500.0,33.29,33.37,33.27,33.33,59500.0
2011-02-23 14:10:00,33.32,33.42,33.31,33.42,110000.0,33.32,33.42,33.31,33.42,110000.0
2011-02-23 14:20:00,33.42,33.45,33.35,33.36,114700.0,33.42,33.45,33.35,33.36,114700.0
2011-02-23 14:30:00,33.37,33.43,33.33,33.33,83200.0,33.37,33.43,33.33,33.33,83200.0
2011-02-23 14:40:00,33.34,33.36,33.27,33.28,68500.0,33.34,33.36,33.27,33.28,68500.0
2011-02-23 14:50:00,33.28,33.43,33.27,33.41,99300.0,33.28,33.43,33.27,33.41,99300.0
2011-02-23 15:00:00,33.42,33.48,33.4,33.44,97800.0,33.42,33.48,33.4,33.44,97800.0
2011-02-23 15:10:00,33.44,33.45,33.41,33.43,115900.0,33.44,33.45,33.41,33.43,115900.0
2011-02-23 15:20:00,33.43,33.58,33.42,33.5,222200.0,33.43,33.58,33.42,33.5,222200.0
2011-02-23 15:30:00,33.5,33.5,33.4,33.5,138700.0,33.5,33.5,33.4,33.5,138700.0
2011-02-23 15:40:00,33.5,33.51,33.34,33.39,151700.0,33.5,33.51,33.34,33.39,151700.0
2011-02-23 15:50:00,33.38,33.44,33.33,33.39,270800.0,33.38,33.44,33.33,33.39,270800.0
2011-02-24 09:30:00,33.35,33.49,33.31,33.43,183300.0,33.35,33.49,33.31,33.43,183300.0
2011-02-24 09:40:00,33.43,33.51,33.4,33.46,116200.0,33.43,33.51,33.4,33.46,116200.0
2011-02-24 09:50:00,33.45,33.48,33.38,33.42,151200.0,33.45,33.48,33.38,33.42,151200.0
2011-02-24 10:00:00,33.42,33.57,33.32,33.55,233900.0,33.42,33.57,33.32,33.55,233900.0
2011-02-24 10:10:00,33.53,33.6,33.43,33.6,54600.0,33.53,33.6,33.43,33.6,54600.0
2011-02-24 10:20:00,33.6,33.63,33.5,33.52,62300.0,33.6,33.63,33.5,33.52,62300.0
2011-02-24 10:30:00,33.52,33.52,33.4,33.41,59800.0,33.52,33.52,33.4,33.41,59800.0
2011-02-24 10:40:00,33.41,33.41,33.25,33.34,76700.0,33.41,33.41,33.25,33.34,76700.0
2011-02-24 10:50:00,33.34,33.41,33.24,33.27,47900.0,33.34,33.41,33.24,33.27,47900.0
2011-02-24 11:00:00,33.29,33.34,33.23,33.3,49000.0,33.29,33.34,33.23,33.3,49000.0
2011-02-24 11:10:00,33.3,33.36,33.17,33.26,86900.0,33.3,33.36,33.17,33.26,86900.0
2011-02-24 11:20:00,33.26,33.36,33.22,33.31,53800.0,33.26,33.36,33.22,33.31,53800.0
2011-02-24 11:30:00,33.31,33.35,33.2,33.25,78500.0,33.31,33.35,33.2,33.25,78500.0
2011-02-24 11:40:00,33.23,33.3,33.15,33.2,79700.0,33.23,33.3,33.15,33.2,79700.0
2011-02-24 11:50:00,33.19,33.29,33.19,33.27,83100.0,33.19,33.29,33.19,33.27,83100.0
2011-02-24 12:00:00,33.27,33.29,33.11,33.13,72900.0,33.27,33.29,33.11,33.13,72900.0
2011-02-24 12:10:00,33.14,33.24,33.12,33.23,44500.0,33.14,33.24,33.12,33.23,44500.0
2011-02-24 12:20:00,33.23,33.23,33.09,33.09,45800.0,33.23,33.23,33.09,33.09,45800.0
2011-02-24 12:30:00,33.1,33.26,33.09,33.23,162200.0,33.1,33.26,33.09,33.23,162200.0
2011-02-24 12:40:00,33.23,33.25,33.15,33.21,63000.0,33.23,33.25,33.15,33.21,63000.0
2011-02-24 12:50:00,33.22,33.35,33.2,33.34,48600.0,33.22,33.35,33.2,33.34,48600.0
2011-02-24 13:00:00,33.34,33.37,33.23,33.23,40400.0,33.34,33.37,33.23,33.23,40400.0
2011-02-24 13:10:00,33.23,33.39,33.21,33.39,57600.0,33.23,33.39,33.21,33.39,57600.0
2011-02-24 13:20:00,33.38,33.39,33.18,33.25,72800.0,33.38,33.39,33.18,33.25,72800.0
2011-02-24 13:30:00,33.24,33.27,33.22,33.23,31800.0,33.24,33.27,33.22,33.23,31800.0
2011-02-24 13:40:00,33.23,33.24,33.01,33.01,129200.0,33.23,33.24,33.01,33.01,129200.0
2011-02-24 13:50:00,33.01,33.05,32.94,33.03,103800.0,33.01,33.05,32.94,33.03,103800.0
2011-02-24 14:00:00,33.03,33.19,33.03,33.19,67000.0,33.03,33.19,33.03,33.19,67000.0
2011-02-24 14:10:00,33.19,33.35,33.18,33.32,97800.0,33.19,33.35,33.18,33.32,97800.0
2011-02-24 14:20:00,33.32,33.4,33.25,33.33,63500.0,33.32,33.4,33.25,33.33,63500.0
2011-02-24 14:30:00,33.33,33.45,33.29,33.42,122200.0,33.33,33.45,33.29,33.42,122200.0
2011-02-24 14:40:00,33.43,33.44,33.29,33.4,93000.0,33.43,33.44,33.29,33.4,93000.0
2011-02-24 14:50:00,33.4,33.4,33.28,33.39,56900.0,33.4,33.4,33.28,33.39,56900.0
2011-02-24 15:00:00,33.38,33.45,33.29,33.44,98700.0,33.38,33.45,33.29,33.44,98700.0
2011-02-24 15:10:00,33.44,33.49,33.39,33.45,50200.0,33.44,33.49,33.39,33.45,50200.0
2011-02-24 15:20:00,33.45,33.51,33.44,33.47,102900.0,33.45,33.51,33.44,33.47,102900.0
2011-02-24 15:30:00,33.48,33.57,33.47,33.47,76500.0,33.48,33.57,33.47,33.47,76500.0
2011-02-24 15:40:00,33.47,33.5,33.42,33.45,192200.0,33.47,33.5,33.42,33.45,192200.0
2011-02-24 15:50:00,33.45,33.5,33.43,33.45,335700.0,33.45,33.5,33.43,33.45,335700.0
2011-02-25 09:30:00,34.16,34.58,34.14,34.53,311900.0,34.16,34.58,34.14,34.53,311900.0
2011-02-25 09:40:00,34.53,34.55,34.33,34.44,255800.0,34.53,34.55,34.33,34.44,255800.0
2011-02-25 09:50:00,34.44,34.61,34.41,34.57,168500.0,34.44,34.61,34.41,34.57,168500.0
2011-02-25 10:00:00,34.57,34.8,34.57,34.77,167700.0,34.57,34.8,34.57,34.77,167700.0
2011-02-25 10:10:00,34.77,34.79,34.55,34.55,116200.0,34.77,34.79,34.55,34.55,116200.0
2011-02-25 10:20:00,34.55,34.59,34.48,34.56,121400.0,34.55,34.59,34.48,34.56,121400.0
2011-02-25 10:30:00,34.57,34.62,34.55,34.6,78800.0,34.57,34.62,34.55,34.6,78800.0
2011-02-25 10:40:00,34.6,34.72,34.56,34.65,112600.0,34.6,34.72,34.56,34.65,112600.0
2011-02-25 10:50:00,34.64,34.75,34.62,34.75,70600.0,34.64,34.75,34.62,34.75,70600.0
2011-02-25 11:00:00,34.74,34.77,34.7,34.74,134700.0,34.74,34.77,34.7,34.74,134700.0
2011-02-25 11:10:00,34.74,34.86,34.7,34.83,127500.0,34.74,34.86,34.7,34.83,127500.0
2011-02-25 11:20:00,34.82,34.87,34.75,34.79,167100.0,34.82,34.87,34.75,34.79,167100.0
2011-02-25 11:30:00,34.79,34.94,34.78,34.8,155400.0,34.79,34.94,34.78,34.8,155400.0
2011-02-25 11:40:00,34.8,34.8,34.6,34.62,139100.0,34.8,34.8,34.6,34.62,139100.0
2011-02-25 11:50:00,34.62,34.71,34.58,34.67,88400.0,34.62,34.71,34.58,34.67,88400.0
2011-02-25 12:00:00,34.66,34.67,34.57,34.59,113300.0,34.66,34.67,34.57,34.59,113300.0
2011-02-25 12:10:00,34.59,34.63,34.57,34.58,114800.0,34.59,34.63,34.57,34.58,114800.0
2011-02-25 12:20:00,34.57,34.61,34.53,34.59,139500.0,34.57,34.61,34.53,34.59,139500.0
2011-02-25 12:30:00,34.59,34.62,34.56,34.56,71000.0,34.59,34.62,34.56,34.56,71000.0
2011-02-25 12:40:00,34.56,34.62,34.55,34.58,106600.0,34.56,34.62,34.55,34.58,106600.0
2011-02-25 12:50:00,34.58,34.59,34.52,34.56,58200.0,34.58,34.59,34.52,34.56,58200.0
2011-02-25 13:00:00,34.56,34.58,34.5,34.54,99900.0,34.56,34.58,34.5,34.54,99900.0
2011-02-25 13:10:00,34.54,34.55,34.49,34.51,313700.0,34.54,34.55,34.49,34.51,313700.0
2011-02-25 13:20:00,34.5,34.51,34.48,34.49,79800.0,34.5,34.51,34.48,34.49,79800.0
2011-02-25 13:30:00,34.49,34.51,34.42,34.51,45600.0,34.49,34.51,34.42,34.51,45600.0
2011-02-25 13:40:00,34.51,34.52,34.49,34.51,267100.0,34.51,34.52,34.49,34.51,267100.0
2011-02-25 13:50:00,34.5,34.58,34.5,34.53,74400.0,34.5,34.58,34.5,34.53,74400.0
2011-02-25 14:00:00,34.53,34.59,34.5,34.59,82000.0,34.53,34.59,34.5,34.59,82000.0
2011-02-25 14:10:00,34.59,34.65,34.59,34.6,72400.0,34.59,34.65,34.59,34.6,72400.0
2011-02-25 14:20:00,34.61,34.63,34.56,34.57,85800.0,34.61,34.63,34.56,34.57,85800.0
2011-02-25 14:30:00,34.57,34.61,34.55,34.57,41800.0,34.57,34.61,34.55,34.57,41800.0
2011-02-25 14:40:00,34.58,34.61,34.5,34.51,83000.0,34.58,34.61,34.5,34.51,83000.0
2011-02-25 14:50:00,34.52,34.59,34.52,34.55,119400.0,34.52,34.59,34.52,34.55,119400.0
2011-02-25 15:00:00,34.56,34.6,34.53,34.6,64900.0,34.56,34.6,34.53,34.6,64900.0
2011-02-25 15:10:00,34.59,34.61,34.54,34.54,67100.0,34.59,34.61,34.54,34.54,67100.0
2011-02-25 15:20:00,34.55,34.6,34.53,34.57,108200.0,34.55,34.6,34.53,34.57,108200.0
2011-02-25 15:30:00,34.57,34.64,34.56,34.63,181400.0,34.57,34.64,34.56,34.63,181400.0
2011-02-25 15:40:00,34.62,34.68,34.59,34.68,185200.0,34.62,34.68,34.59,34.68,185200.0
2011-02-25 15:50:00,34.68,34.69,34.63,34.64,315400.0,34.68,34.69,34.63,34.64,315400.0
2011-02-28 09:30:00,34.68,34.8,34.62,34.63,134800.0,34.68,34.8,34.62,34.63,134800.0
2011-02-28 09:40:00,34.63,34.66,34.52,34.6,109200.0,34.63,34.66,34.52,34.6,109200.0
2011-02-28 09:50:00,34.61,34.83,34.6,34.79,96500.0,34.61,34.83,34.6,34.79,96500.0
2011-02-28 10:00:00,34.79,34.87,34.71,34.74,95600.0,34.79,34.87,34.71,34.74,95600.0
2011-02-28 10:10:00,34.73,34.94,34.73,34.93,64100.0,34.73,34.94,34.73,34.93,64100.0
2011-02-28 10:20:00,34.93,35.0,34.87,34.98,107200.0,34.93,35.0,34.87,34.98,107200.0
2011-02-28 10:30:00,34.98,34.98,34.8,34.81,55100.0,34.98,34.98,34.8,34.81,55100.0
2011-02-28 10:40:00,34.81,34.81,34.73,34.79,64900.0,34.81,34.81,34.73,34.79,64900.0
2011-02-28 10:50:00,34.79,34.83,34.79,34.82,42100.0,34.79,34.83,34.79,34.82,42100.0
2011-02-28 11:00:00,34.83,34.83,34.76,34.78,72600.0,34.83,34.83,34.76,34.78,72600.0
2011-02-28 11:10:00,34.78,34.81,34.77,34.81,56200.0,34.78,34.81,34.77,34.81,56200.0
2011-02-28 11:20:00,34.81,34.85,34.79,34.8,84700.0,34.81,34.85,34.79,34.8,84700.0
2011-02-28 11:30:00,34.8,34.82,34.71,34.72,76500.0,34.8,34.82,34.71,34.72,76500.0
2011-02-28 11:40:00,34.72,34.82,34.7,34.8,73500.0,34.72,34.82,34.7,34.8,73500.0
2011-02-28 11:50:00,34.8,34.82,34.77,34.77,64800.0,34.8,34.82,34.77,34.77,64800.0
2011-02-28 12:00:00,34.76,34.77,34.7,34.74,47400.0,34.76,34.77,34.7,34.74,47400.0
2011-02-28 12:10:00,34.73,34.75,34.67,34.67,34500.0,34.73,34.75,34.67,34.67,34500.0
2011-02-28 12:20:00,34.67,34.69,34.62,34.63,32700.0,34.67,34.69,34.62,34.63,32700.0
2011-02-28 12:30:00,34.63,34.67,34.63,34.63,39500.0,34.63,34.67,34.63,34.63,39500.0
2011-02-28 12:40:00,34.64,34.64,34.5,34.5,39500.0,34.64,34.64,34.5,34.5,39500.0
2011-02-28 12:50:00,34.5,34.52,34.44,34.51,58500.0,34.5,34.52,34.44,34.51,58500.0
2011-02-28 13:00:00,34.51,34.51,34.38,34.43,44800.0,34.51,34.51,34.38,34.43,44800.0
2011-02-28 13:10:00,34.43,34.46,34.4,34.41,24000.0,34.43,34.46,34.4,34.41,24000.0
2011-02-28 13:20:00,34.41,34.41,34.31,34.33,38300.0,34.41,34.41,34.31,34.33,38300.0
2011-02-28 13:30:00,34.34,34.41,34.33,34.41,37000.0,34.34,34.41,34.33,34.41,37000.0
2011-02-28 13:40:00,34.4,34.45,34.37,34.4,40400.0,34.4,34.45,34.37,34.4,40400.0
2011-02-28 13:50:00,34.4,34.4,34.27,34.28,81000.0,34.4,34.4,34.27,34.28,81000.0
2011-02-28 14:00:00,34.28,34.3,34.24,34.26,86600.0,34.28,34.3,34.24,34.26,86600.0
2011-02-28 14:10:00,34.26,34.33,34.25,34.31,66000.0,34.26,34.33,34.25,34.31,66000.0
2011-02-28 14:20:00,34.31,34.34,34.29,34.33,56400.0,34.31,34.34,34.29,34.33,56400.0
2011-02-28 14:30:00,34.34,34.37,34.28,34.28,63100.0,34.34,34.37,34.28,34.28,63100.0
2011-02-28 14:40:00,34.28,34.28,34.18,34.2,159200.0,34.28,34.28,34.18,34.2,159200.0
2011-02-28 14:50:00,34.21,34.26,34.16,34.25,104200.0,34.21,34.26,34.16,34.25,104200.0
2011-02-28 15:00:00,34.25,34.28,34.25,34.26,115900.0,34.25,34.28,34.25,34.26,115900.0
2011-02-28 15:10:00,34.25,34.33,34.24,34.32,151400.0,34.25,34.33,34.24,34.32,151400.0
2011-02-28 15:20:00,34.33,34.37,34.32,34.37,67000.0,34.33,34.37,34.32,34.37,67000.0
2011-02-28 15:30:00,34.38,34.51,34.37,34.5,158600.0,34.38,34.51,34.37,34.5,158600.0
2011-02-28 15:40:00,34.5,34.51,34.46,34.47,248400.0,34.5,34.51,34.46,34.47,248400.0
2011-02-28 15:50:00,34.47,34.54,34.46,34.5,335200.0,34.47,34.54,34.46,34.5,335200.0
2011-03-01 09:30:00,34.73,34.79,34.51,34.55,167100.0,34.73,34.79,34.51,34.55,167100.0
2011-03-01 09:40:00,34.55,34.65,34.47,34.65,91700.0,34.55,34.65,34.47,34.65,91700.0
2011-03-01 09:50:00,34.65,34.7,34.5,34.55,103600.0,34.65,34.7,34.5,34.55,103600.0
2011-03-01 10:00:00,34.57,34.7,34.38,34.55,133400.0,34.57,34.7,34.38,34.55,133400.0
2011-03-01 10:10:00,34.54,34.54,34.38,34.38,81300.0,34.54,34.54,34.38,34.38,81300.0
2011-03-01 10:20:00,34.39,34.45,34.25,34.25,76300.0,34.39,34.45,34.25,34.25,76300.0
2011-03-01 10:30:00,34.26,34.26,34.1,34.12,63300.0,34.26,34.26,34.1,34.12,63300.0
2011-03-01 10:40:00,34.12,34.17,34.1,34.1,79900.0,34.12,34.17,34.1,34.1,79900.0
2011-03-01 10:50:00,34.1,34.26,34.05,34.25,192300.0,34.1,34.26,34.05,34.25,192300.0
2011-03-01 11:00:00,34.25,34.36,34.25,34.34,69700.0,34.25,34.36,34.25,34.34,69700.0
2011-03-01 11:10:00,34.35,34.38,34.28,34.37,69200.0,34.35,34.38,34.28,34.37,69200.0
2011-03-01 11:20:00,34.38,34.42,34.13,34.13,100900.0,34.38,34.42,34.13,34.13,100900.0
2011-03-01 11:30:00,34.13,34.18,34.0,34.04,253000.0,34.13,34.18,34.0,34.04,253000.0
2011-03-01 11:40:00,34.03,34.11,33.98,34.03,80700.0,34.03,34.11,33.98,34.03,80700.0
2011-03-01 11:50:00,34.03,34.04,33.96,34.0,193600.0,34.03,34.04,33.96,34.0,193600.0
2011-03-01 12:00:00,34.0,34.03,33.93,33.94,218100.0,34.0,34.03,33.93,33.94,218100.0
2011-03-01 12:10:00,33.94,33.98,33.8,33.82,141600.0,33.94,33.98,33.8,33.82,141600.0
2011-03-01 12:20:00,33.83,33.96,33.8,33.94,149200.0,33.83,33.96,33.8,33.94,149200.0
2011-03-01 12:30:00,33.94,33.98,33.91,33.98,95300.0,33.94,33.98,33.91,33.98,95300.0
2011-03-01 12:40:00,33.98,34.07,33.98,34.0,69200.0,33.98,34.07,33.98,34.0,69200.0
2011-03-01 12:50:00,34.01,34.04,33.97,33.98,55800.0,34.01,34.04,33.97,33.98,55800.0
2011-03-01 13:00:00,33.98,34.0,33.94,33.97,96000.0,33.98,34.0,33.94,33.97,96000.0
2011-03-01 13:10:00,33.96,34.01,33.91,33.97,56300.0,33.96,34.01,33.91,33.97,56300.0
2011-03-01 13:20:00,33.95,33.99,33.87,33.92,131700.0,33.95,33.99,33.87,33.92,131700.0
2011-03-01 13:30:00,33.92,33.96,33.89,33.94,47900.0,33.92,33.96,33.89,33.94,47900.0
2011-03-01 13:40:00,33.94,33.95,33.86,33.88,87800.0,33.94,33.95,33.86,33.88,87800.0
2011-03-01 13:50:00,33.88,34.0,33.85,33.95,118400.0,33.88,34.0,33.85,33.95,118400.0
2011-03-01 14:00:00,33.96,34.0,33.93,33.98,242400.0,33.96,34.0,33.93,33.98,242400.0
2011-03-01 14:10:00,33.98,34.02,33.88,33.94,111600.0,33.98,34.02,33.88,33.94,111600.0
2011-03-01 14:20:00,33.94,33.95,33.77,33.77,162300.0,33.94,33.95,33.77,33.77,162300.0
2011-03-01 14:30:00,33.77,33.84,33.74,33.83,140900.0,33.77,33.84,33.74,33.83,140900.0
2011-03-01 14:40:00,33.84,33.84,33.75,33.76,91600.0,33.84,33.84,33.75,33.76,91600.0
2011-03-01 14:50:00,33.77,33.82,33.71,33.73,152100.0,33.77,33.82,33.71,33.73,152100.0
2011-03-01 15:00:00,33.73,33.78,33.67,33.67,115500.0,33.73,33.78,33.67,33.67,115500.0
2011-03-01 15:10:00,33.67,33.83,33.67,33.83,76200.0,33.67,33.83,33.67,33.83,76200.0
2011-03-01 15:20:00,33.83,33.91,33.83,33.87,195000.0,33.83,33.91,33.83,33.87,195000.0
2011-03-01 15:30:00,33.88,33.95,33.87,33.94,174700.0,33.88,33.95,33.87,33.94,174700.0
2011-03-01 15:40:00,33.94,34.0,33.85,33.87,215300.0,33.94,34.0,33.85,33.87,215300.0
2011-03-01 15:50:00,33.88,34.0,33.88,33.96,677400.0,33.88,34.0,33.88,33.96,677400.0
2011-03-02 09:30:00,33.94,34.3,33.91,34.3,161700.0,33.94,34.3,33.91,34.3,161700.0
2011-03-02 09:40:00,34.32,34.54,34.32,34.54,160000.0,34.32,34.54,34.32,34.54,160000.0
2011-03-02 09:50:00,34.53,34.79,34.53,34.66,193100.0,34.53,34.79,34.53,34.66,193100.0
2011-03-02 10:00:00,34.65,34.68,34.51,34.6,123400.0,34.65,34.68,34.51,34.6,123400.0
2011-03-02 10:10:00,34.6,34.68,34.53,34.65,142700.0,34.6,34.68,34.53,34.65,142700.0
2011-03-02 10:20:00,34.65,34.67,34.49,34.57,91400.0,34.65,34.67,34.49,34.57,91400.0
2011-03-02 10:30:00,34.57,34.58,34.5,34.54,107100.0,34.57,34.58,34.5,34.54,107100.0
2011-03-02 10:40:00,34.54,34.63,34.52,34.6,84700.0,34.54,34.63,34.52,34.6,84700.0
2011-03-02 10:50:00,34.61,34.7,34.6,34.62,161600.0,34.61,34.7,34.6,34.62,161600.0
2011-03-02 11:00:00,34.62,34.82,34.62,34.77,162200.0,34.62,34.82,34.62,34.77,162200.0
2011-03-02 11:10:00,34.77,34.82,34.74,34.77,94500.0,34.77,34.82,34.74,34.77,94500.0
2011-03-02 11:20:00,34.78,34.79,34.61,34.62,115900.0,34.78,34.79,34.61,34.62,115900.0
2011-03-02 11:30:00,34.62,34.65,34.52,34.53,171800.0,34.62,34.65,34.52,34.53,171800.0
2011-03-02 11:40:00,34.54,34.62,34.45,34.45,108000.0,34.54,34.62,34.45,34.45,108000.0
2011-03-02 11:50:00,34.45,34.49,34.33,34.33,66600.0,34.45,34.49,34.33,34.33,66600.0
2011-03-02 12:00:00,34.33,34.43,34.3,34.43,95300.0,34.33,34.43,34.3,34.43,95300.0
2011-03-02 12:10:00,34.42,34.5,34.38,34.41,110900.0,34.42,34.5,34.38,34.41,110900.0
2011-03-02 12:20:00,34.41,34.55,34.41,34.55,53800.0,34.41,34.55,34.41,34.55,53800.0
2011-03-02 12:30:00,34.55,34.63,34.53,34.63,58100.0,34.55,34.63,34.53,34.63,58100.0
2011-03-02 12:40:00,34.63,34.69,34.62,34.68,58800.0,34.63,34.69,34.62,34.68,58800.0
2011-03-02 12:50:00,34.68,34.7,34.66,34.67,52700.0,34.68,34.7,34.66,34.67,52700.0
2011-03-02 13:00:00,34.66,34.72,34.62,34.62,75200.0,34.66,34.72,34.62,34.62,75200.0
2011-03-02 13:10:00,34.61,34.62,34.53,34.57,64300.0,34.61,34.62,34.53,34.57,64300.0
2011-03-02 13:20:00,34.57,34.63,34.57,34.6,50200.0,34.57,34.63,34.57,34.6,50200.0
2011-03-02 13:30:00,34.6,34.64,34.56,34.58,54000.0,34.6,34.64,34.56,34.58,54000.0
2011-03-02 13:40:00,34.59,34.59,34.45,34.52,73900.0,34.59,34.59,34.45,34.52,73900.0
2011-03-02 13:50:00,34.51,34.55,34.46,34.5,49200.0,34.51,34.55,34.46,34.5,49200.0
2011-03-02 14:00:00,34.5,34.51,34.4,34.48,133000.0,34.5,34.51,34.4,34.48,133000.0
2011-03-02 14:10:00,34.49,34.59,34.48,34.48,83000.0,34.49,34.59,34.48,34.48,83000.0
2011-03-02 14:20:00,34.49,34.52,34.46,34.48,79900.0,34.49,34.52,34.46,34.48,79900.0
2011-03-02 14:30:00,34.48,34.65,34.46,34.6,114800.0,34.48,34.65,34.46,34.6,114800.0
2011-03-02 14:40:00,34.61,34.67,34.6,34.63,66100.0,34.61,34.67,34.6,34.63,66100.0
2011-03-02 14:50:00,34.63,34.68,34.62,34.66,81400.0,34.63,34.68,34.62,34.66,81400.0
2011-03-02 15:00:00,34.66,34.73,34.65,34.71,103000.0,34.66,34.73,34.65,34.71,103000.0
2011-03-02 15:10:00,34.7,34.71,34.65,34.66,91300.0,34.7,34.71,34.65,34.66,91300.0
2011-03-02 15:20:00,34.66,34.69,34.59,34.59,87500.0,34.66,34.69,34.59,34.59,87500.0
2011-03-02 15:30:00,34.59,34.61,34.57,34.59,98500.0,34.59,34.61,34.57,34.59,98500.0
2011-03-02 15:40:00,34.59,34.65,34.55,34.59,239800.0,34.59,34.65,34.55,34.59,239800.0
2011-03-02 15:50:00,34.59,34.6,34.47,34.48,367400.0,34.59,34.6,34.47,34.48,367400.0
2011-03-03 09:30:00,34.82,35.1,34.8,34.86,240500.0,34.82,35.1,34.8,34.86,240500.0
2011-03-03 09:40:00,34.87,35.06,34.8,35.04,123300.0,34.87,35.06,34.8,35.04,123300.0
2011-03-03 09:50:00,35.05,35.14,35.03,35.12,83800.0,35.05,35.14,35.03,35.12,83800.0
2011-03-03 10:00:00,35.1,35.17,35.07,35.08,74300.0,35.1,35.17,35.07,35.08,74300.0
2011-03-03 10:10:00,35.09,35.28,35.09,35.16,81800.0,35.09,35.28,35.09,35.16,81800.0
2011-03-03 10:20:00,35.16,35.34,35.14,35.28,90900.0,35.16,35.34,35.14,35.28,90900.0
2011-03-03 10:30:00,35.28,35.29,35.08,35.11,73900.0,35.28,35.29,35.08,35.11,73900.0
2011-03-03 10:40:00,35.1,35.35,35.1,35.24,91500.0,35.1,35.35,35.1,35.24,91500.0
2011-03-03 10:50:00,35.22,35.29,35.18,35.22,42800.0,35.22,35.29,35.18,35.22,42800.0
2011-03-03 11:00:00,35.23,35.27,35.14,35.22,53000.0,35.23,35.27,35.14,35.22,53000.0
2011-03-03 11:10:00,35.22,35.25,35.09,35.17,50000.0,35.22,35.25,35.09,35.17,50000.0
2011-03-03 11:20:00,35.17,35.19,35.15,35.17,19500.0,35.17,35.19,35.15,35.17,19500.0
2011-03-03 11:30:00,35.17,35.19,35.1,35.12,37200.0,35.17,35.19,35.1,35.12,37200.0
2011-03-03 11:40:00,35.12,35.16,35.1,35.15,40100.0,35.12,35.16,35.1,35.15,40100.0
2011-03-03 11:50:00,35.14,35.25,35.13,35.24,53700.0,35.14,35.25,35.13,35.24,53700.0
2011-03-03 12:00:00,35.24,35.25,35.18,35.21,27700.0,35.24,35.25,35.18,35.21,27700.0
2011-03-03 12:10:00,35.21,35.21,35.16,35.18,32100.0,35.21,35.21,35.16,35.18,32100.0
2011-03-03 12:20:00,35.19,35.25,35.17,35.21,40400.0,35.19,35.25,35.17,35.21,40400.0
2011-03-03 12:30:00,35.21,35.23,35.2,35.23,41000.0,35.21,35.23,35.2,35.23,41000.0
2011-03-03 12:40:00,35.23,35.26,35.19,35.24,50400.0,35.23,35.26,35.19,35.24,50400.0
2011-03-03 12:50:00,35.24,35.24,35.2,35.23,56000.0,35.24,35.24,35.2,35.23,56000.0
2011-03-03 13:00:00,35.23,35.27,35.23,35.26,47600.0,35.23,35.27,35.23,35.26,47600.0
2011-03-03 13:10:00,35.27,35.32,35.26,35.32,70200.0,35.27,35.32,35.26,35.32,70200.0
2011-03-03 13:20:00,35.32,35.33,35.26,35.28,73700.0,35.32,35.33,35.26,35.28,73700.0
2011-03-03 13:30:00,35.29,35.32,35.26,35.27,65800.0,35.29,35.32,35.26,35.27,65800.0
2011-03-03 13:40:00,35.27,35.3,35.25,35.28,49200.0,35.27,35.3,35.25,35.28,49200.0
2011-03-03 13:50:00,35.27,35.28,35.19,35.2,78600.0,35.27,35.28,35.19,35.2,78600.0
2011-03-03 14:00:00,35.19,35.24,35.17,35.18,74700.0,35.19,35.24,35.17,35.18,74700.0
2011-03-03 14:10:00,35.17,35.26,35.17,35.2,61700.0,35.17,35.26,35.17,35.2,61700.0
2011-03-03 14:20:00,35.2,35.2,35.14,35.16,57400.0,35.2,35.2,35.14,35.16,57400.0
2011-03-03 14:30:00,35.16,35.2,35.13,35.15,41700.0,35.16,35.2,35.13,35.15,41700.0
2011-03-03 14:40:00,35.15,35.19,35.14,35.14,40300.0,35.15,35.19,35.14,35.14,40300.0
2011-03-03 14:50:00,35.14,35.24,35.14,35.22,55700.0,35.14,35.24,35.14,35.22,55700.0
2011-03-03 15:00:00,35.22,35.22,35.15,35.16,61100.0,35.22,35.22,35.15,35.16,61100.0
2011-03-03 15:10:00,35.16,35.2,35.13,35.13,60800.0,35.16,35.2,35.13,35.13,60800.0
2011-03-03 15:20:00,35.12,35.15,35.11,35.12,74000.0,35.12,35.15,35.11,35.12,74000.0
2011-03-03 15:30:00,35.12,35.13,35.02,35.07,134400.0,35.12,35.13,35.02,35.07,134400.0
2011-03-03 15:40:00,35.07,35.2,35.07,35.09,161600.0,35.07,35.2,35.07,35.09,161600.0
2011-03-03 15:50:00,35.09,35.12,35.03,35.04,285000.0,35.09,35.12,35.03,35.04,285000.0
2011-03-04 09:30:00,34.97,35.5,34.87,35.44,264400.0,34.97,35.5,34.87,35.44,264400.0
2011-03-04 09:40:00,35.44,35.48,35.22,35.24,114100.0,35.44,35.48,35.22,35.24,114100.0
2011-03-04 09:50:00,35.24,35.25,35.04,35.23,79400.0,35.24,35.25,35.04,35.23,79400.0
2011-03-04 10:00:00,35.24,35.35,35.04,35.15,75800.0,35.24,35.35,35.04,35.15,75800.0
2011-03-04 10:10:00,35.14,35.16,34.96,34.97,86700.0,35.14,35.16,34.96,34.97,86700.0
2011-03-04 10:20:00,34.97,35.01,34.91,34.96,46600.0,34.97,35.01,34.91,34.96,46600.0
2011-03-04 10:30:00,34.96,35.05,34.94,35.03,68000.0,34.96,35.05,34.94,35.03,68000.0
2011-03-04 10:40:00,35.03,35.1,35.01,35.06,61800.0,35.03,35.1,35.01,35.06,61800.0
2011-03-04 10:50:00,35.06,35.19,35.05,35.18,40800.0,35.06,35.19,35.05,35.18,40800.0
2011-03-04 11:00:00,35.18,35.22,35.14,35.15,99700.0,35.18,35.22,35.14,35.15,99700.0
2011-03-04 11:10:00,35.15,35.16,35.03,35.06,65900.0,35.15,35.16,35.03,35.06,65900.0
2011-03-04 11:20:00,35.06,35.06,35.0,35.04,53800.0,35.06,35.06,35.0,35.04,53800.0
2011-03-04 11:30:00,35.04,35.15,35.0,35.13,83700.0,35.04,35.15,35.0,35.13,83700.0
2011-03-04 11:40:00,35.13,35.14,35.09,35.09,39000.0,35.13,35.14,35.09,35.09,39000.0
2011-03-04 11:50:00,35.09,35.18,35.09,35.12,113300.0,35.09,35.18,35.09,35.12,113300.0
2011-03-04 12:00:00,35.11,35.12,35.01,35.03,39200.0,35.11,35.12,35.01,35.03,39200.0
2011-03-04 12:10:00,35.03,35.03,34.87,34.88,68700.0,35.03,35.03,34.87,34.88,68700.0
2011-03-04 12:20:00,34.88,34.89,34.7,34.79,92600.0,34.88,34.89,34.7,34.79,92600.0
2011-03-04 12:30:00,34.79,34.85,34.75,34.84,97800.0,34.79,34.85,34.75,34.84,97800.0
2011-03-04 12:40:00,34.84,34.97,34.83,34.93,68900.0,34.84,34.97,34.83,34.93,68900.0
2011-03-04 12:50:00,34.93,34.93,34.86,34.86,55700.0,34.93,34.93,34.86,34.86,55700.0
2011-03-04 13:00:00,34.87,34.95,34.87,34.95,51100.0,34.87,34.95,34.87,34.95,51100.0
2011-03-04 13:10:00,34.95,34.97,34.86,34.87,55200.0,34.95,34.97,34.86,34.87,55200.0
2011-03-04 13:20:00,34.87,34.89,34.83,34.87,42600.0,34.87,34.89,34.83,34.87,42600.0
2011-03-04 13:30:00,34.86,34.95,34.86,34.92,26400.0,34.86,34.95,34.86,34.92,26400.0
2011-03-04 13:40:00,34.93,34.93,34.81,34.83,66900.0,34.93,34.93,34.81,34.83,66900.0
2011-03-04 13:50:00,34.82,34.86,34.76,34.85,48800.0,34.82,34.86,34.76,34.85,48800.0
2011-03-04 14:00:00,34.85,34.88,34.8,34.81,81400.0,34.85,34.88,34.8,34.81,81400.0
2011-03-04 14:10:00,34.81,34.88,34.8,34.86,42300.0,34.81,34.88,34.8,34.86,42300.0
2011-03-04 14:20:00,34.86,34.91,34.83,34.91,74600.0,34.86,34.91,34.83,34.91,74600.0
2011-03-04 14:30:00,34.9,34.92,34.87,34.91,66300.0,34.9,34.92,34.87,34.91,66300.0
2011-03-04 14:40:00,34.91,34.94,34.89,34.93,35200.0,34.91,34.94,34.89,34.93,35200.0
2011-03-04 14:50:00,34.93,34.98,34.92,34.96,42100.0,34.93,34.98,34.92,34.96,42100.0
2011-03-04 15:00:00,34.96,35.12,34.95,35.06,199100.0,34.96,35.12,34.95,35.06,199100.0
2011-03-04 15:10:00,35.07,35.12,35.05,35.12,113500.0,35.07,35.12,35.05,35.12,113500.0
2011-03-04 15:20:00,35.12,35.12,35.04,35.04,160000.0,35.12,35.12,35.04,35.04,160000.0
2011-03-04 15:30:00,35.03,35.07,34.93,35.05,225400.0,35.03,35.07,34.93,35.05,225400.0
2011-03-04 15:40:00,35.05,35.25,35.05,35.25,258700.0,35.05,35.25,35.05,35.25,258700.0
2011-03-04 15:50:00,35.24,35.32,35.23,35.28,394500.0,35.24,35.32,35.23,35.28,394500.0
2011-03-07 09:30:00,35.45,35.55,35.4,35.54,179500.0,35.45,35.55,35.4,35.54,179500.0
2011-03-07 09:40:00,35.54,35.6,35.32,35.37,192800.0,35.54,35.6,35.32,35.37,192800.0
2011-03-07 09:50:00,35.38,35.46,35.32,35.37,96000.0,35.38,35.46,35.32,35.37,96000.0
2011-03-07 10:00:00,35.37,35.43,35.26,35.29,98300.0,35.37,35.43,35.26,35.29,98300.0
2011-03-07 10:10:00,35.3,35.36,35.15,35.15,79100.0,35.3,35.36,35.15,35.15,79100.0
2011-03-07 10:20:00,35.14,35.2,35.07,35.1,80200.0,35.14,35.2,35.07,35.1,80200.0
2011-03-07 10:30:00,35.1,35.11,34.91,34.92,160500.0,35.1,35.11,34.91,34.92,160500.0
2011-03-07 10:40:00,34.92,35.03,34.65,34.74,245100.0,34.92,35.03,34.65,34.74,245100.0
2011-03-07 10:50:00,34.73,34.85,34.65,34.66,104600.0,34.73,34.85,34.65,34.66,104600.0
2011-03-07 11:00:00,34.66,34.67,34.46,34.51,161700.0,34.66,34.67,34.46,34.51,161700.0
2011-03-07 11:10:00,34.51,34.66,34.45,34.64,87300.0,34.51,34.66,34.45,34.64,87300.0
2011-03-07 11:20:00,34.63,34.7,34.55,34.59,84400.0,34.63,34.7,34.55,34.59,84400.0
2011-03-07 11:30:00,34.59,34.64,34.46,34.58,132100.0,34.59,34.64,34.46,34.58,132100.0
2011-03-07 11:40:00,34.59,34.61,34.48,34.53,179600.0,34.59,34.61,34.48,34.53,179600.0
2011-03-07 11:50:00,34.53,34.62,34.45,34.57,297700.0,34.53,34.62,34.45,34.57,297700.0
2011-03-07 12:00:00,34.58,34.63,34.5,34.55,211400.0,34.58,34.63,34.5,34.55,211400.0
2011-03-07 12:10:00,34.56,34.56,34.47,34.47,109300.0,34.56,34.56,34.47,34.47,109300.0
2011-03-07 12:20:00,34.46,34.47,34.27,34.31,131300.0,34.46,34.47,34.27,34.31,131300.0
2011-03-07 12:30:00,34.3,34.38,34.27,34.38,88400.0,34.3,34.38,34.27,34.38,88400.0
2011-03-07 12:40:00,34.39,34.43,34.34,34.36,44400.0,34.39,34.43,34.34,34.36,44400.0
2011-03-07 12:50:00,34.37,34.43,34.34,34.38,79700.0,34.37,34.43,34.34,34.38,79700.0
2011-03-07 13:00:00,34.39,34.39,34.25,34.35,149200.0,34.39,34.39,34.25,34.35,149200.0
2011-03-07 13:10:00,34.34,34.47,34.27,34.38,110600.0,34.34,34.47,34.27,34.38,110600.0
2011-03-07 13:20:00,34.37,34.44,34.35,34.37,55700.0,34.37,34.44,34.35,34.37,55700.0
2011-03-07 13:30:00,34.37,34.46,34.34,34.4,62400.0,34.37,34.46,34.34,34.4,62400.0
2011-03-07 13:40:00,34.4,34.43,34.33,34.43,73800.0,34.4,34.43,34.33,34.43,73800.0
2011-03-07 13:50:00,34.42,34.43,34.28,34.29,93700.0,34.42,34.43,34.28,34.29,93700.0
2011-03-07 14:00:00,34.3,34.42,34.28,34.42,73500.0,34.3,34.42,34.28,34.42,73500.0
2011-03-07 14:10:00,34.41,34.5,34.33,34.5,75600.0,34.41,34.5,34.33,34.5,75600.0
2011-03-07 14:20:00,34.5,34.57,34.48,34.51,79800.0,34.5,34.57,34.48,34.51,79800.0
2011-03-07 14:30:00,34.51,34.56,34.45,34.53,69200.0,34.51,34.56,34.45,34.53,69200.0
2011-03-07 14:40:00,34.52,34.59,34.49,34.56,51400.0,34.52,34.59,34.49,34.56,51400.0
2011-03-07 14:50:00,34.56,34.64,34.52,34.58,62000.0,34.56,34.64,34.52,34.58,62000.0
2011-03-07 15:00:00,34.59,34.64,34.57,34.6,59600.0,34.59,34.64,34.57,34.6,59600.0
2011-03-07 15:10:00,34.59,34.7,34.59,34.67,93600.0,34.59,34.7,34.59,34.67,93600.0
2011-03-07 15:20:00,34.66,34.77,34.61,34.73,126100.0,34.66,34.77,34.61,34.73,126100.0
2011-03-07 15:30:00,34.73,34.85,34.69,34.81,135400.0,34.73,34.85,34.69,34.81,135400.0
2011-03-07 15:40:00,34.8,34.81,34.71,34.73,165700.0,34.8,34.81,34.71,34.73,165700.0
2011-03-07 15:50:00,34.73,34.75,34.66,34.72,329000.0,34.73,34.75,34.66,34.72,329000.0
2011-03-08 09:30:00,34.8,34.85,34.66,34.73,125700.0,34.8,34.85,34.66,34.73,125700.0
2011-03-08 09:40:00,34.74,34.83,34.44,34.51,174300.0,34.74,34.83,34.44,34.51,174300.0
2011-03-08 09:50:00,34.51,34.91,34.48,34.88,96600.0,34.51,34.91,34.48,34.88,96600.0
2011-03-08 10:00:00,34.89,34.99,34.88,34.94,60500.0,34.89,34.99,34.88,34.94,60500.0
2011-03-08 10:10:00,34.94,35.03,34.93,35.03,110300.0,34.94,35.03,34.93,35.03,110300.0
2011-03-08 10:20:00,35.04,35.21,35.03,35.16,79100.0,35.04,35.21,35.03,35.16,79100.0
2011-03-08 10:30:00,35.17,35.24,35.05,35.05,145000.0,35.17,35.24,35.05,35.05,145000.0
2011-03-08 10:40:00,35.05,35.13,34.96,34.96,118900.0,35.05,35.13,34.96,34.96,118900.0
2011-03-08 10:50:00,34.95,35.1,34.94,35.02,52700.0,34.95,35.1,34.94,35.02,52700.0
2011-03-08 11:00:00,35.02,35.04,34.97,34.98,79200.0,35.02,35.04,34.97,34.98,79200.0
2011-03-08 11:10:00,34.98,35.1,34.91,35.09,68800.0,34.98,35.1,34.91,35.09,68800.0
2011-03-08 11:20:00,35.09,35.29,35.08,35.28,107100.0,35.09,35.29,35.08,35.28,107100.0
2011-03-08 11:30:00,35.29,35.35,35.27,35.28,67700.0,35.29,35.35,35.27,35.28,67700.0
2011-03-08 11:40:00,35.29,35.48,35.21,35.44,169800.0,35.29,35.48,35.21,35.44,169800.0
2011-03-08 11:50:00,35.45,35.55,35.42,35.54,152400.0,35.45,35.55,35.42,35.54,152400.0
2011-03-08 12:00:00,35.55,35.62,35.54,35.58,126600.0,35.55,35.62,35.54,35.58,126600.0
2011-03-08 12:10:00,35.58,35.64,35.45,35.49,132600.0,35.58,35.64,35.45,35.49,132600.0
2011-03-08 12:20:00,35.49,35.56,35.47,35.52,85100.0,35.49,35.56,35.47,35.52,85100.0
2011-03-08 12:30:00,35.51,35.52,35.46,35.47,31300.0,35.51,35.52,35.46,35.47,31300.0
2011-03-08 12:40:00,35.48,35.52,35.41,35.42,43100.0,35.48,35.52,35.41,35.42,43100.0
2011-03-08 12:50:00,35.42,35.43,35.39,35.39,50200.0,35.42,35.43,35.39,35.39,50200.0
2011-03-08 13:00:00,35.4,35.45,35.38,35.41,30700.0,35.4,35.45,35.38,35.41,30700.0
2011-03-08 13:10:00,35.4,35.42,35.34,35.36,52200.0,35.4,35.42,35.34,35.36,52200.0
2011-03-08 13:20:00,35.36,35.45,35.36,35.45,26200.0,35.36,35.45,35.36,35.45,26200.0
2011-03-08 13:30:00,35.44,35.47,35.4,35.46,47500.0,35.44,35.47,35.4,35.46,47500.0
2011-03-08 13:40:00,35.46,35.61,35.44,35.6,94500.0,35.46,35.61,35.44,35.6,94500.0
2011-03-08 13:50:00,35.59,35.66,35.57,35.61,87500.0,35.59,35.66,35.57,35.61,87500.0
2011-03-08 14:00:00,35.61,35.63,35.47,35.48,77000.0,35.61,35.63,35.47,35.48,77000.0
2011-03-08 14:10:00,35.48,35.48,35.39,35.44,52500.0,35.48,35.48,35.39,35.44,52500.0
2011-03-08 14:20:00,35.44,35.45,35.37,35.38,66500.0,35.44,35.45,35.37,35.38,66500.0
2011-03-08 14:30:00,35.38,35.41,35.33,35.4,61400.0,35.38,35.41,35.33,35.4,61400.0
2011-03-08 14:40:00,35.41,35.49,35.38,35.47,81300.0,35.41,35.49,35.38,35.47,81300.0
2011-03-08 14:50:00,35.47,35.5,35.43,35.47,47100.0,35.47,35.5,35.43,35.47,47100.0
2011-03-08 15:00:00,35.47,35.49,35.42,35.47,48800.0,35.47,35.49,35.42,35.47,48800.0
2011-03-08 15:10:00,35.47,35.51,35.44,35.48,75300.0,35.47,35.51,35.44,35.48,75300.0
2011-03-08 15:20:00,35.48,35.49,35.41,35.45,71200.0,35.48,35.49,35.41,35.45,71200.0
2011-03-08 15:30:00,35.45,35.48,35.4,35.47,53600.0,35.45,35.48,35.4,35.47,53600.0
2011-03-08 15:40:00,35.47,35.48,35.39,35.42,143600.0,35.47,35.48,35.39,35.42,143600.0
2011-03-08 15:50:00,35.43,35.43,35.29,35.29,284600.0,35.43,35.43,35.29,35.29,284600.0
2011-03-09 09:30:00,35.18,35.2,35.02,35.09,160700.0,35.18,35.2,35.02,35.09,160700.0
2011-03-09 09:40:00,35.08,35.29,35.08,35.28,191500.0,35.08,35.29,35.08,35.28,191500.0
2011-03-09 09:50:00,35.28,35.5,35.21,35.24,100200.0,35.28,35.5,35.21,35.24,100200.0
2011-03-09 10:00:00,35.24,35.39,35.17,35.39,125600.0,35.24,35.39,35.17,35.39,125600.0
2011-03-09 10:10:00,35.39,35.5,35.34,35.49,97300.0,35.39,35.5,35.34,35.49,97300.0
2011-03-09 10:20:00,35.49,35.6,35.47,35.56,68400.0,35.49,35.6,35.47,35.56,68400.0
2011-03-09 10:30:00,35.56,35.63,35.48,35.48,130600.0,35.56,35.63,35.48,35.48,130600.0
2011-03-09 10:40:00,35.48,35.5,35.25,35.36,179300.0,35.48,35.5,35.25,35.36,179300.0
2011-03-09 10:50:00,35.36,35.37,35.05,35.15,137900.0,35.36,35.37,35.05,35.15,137900.0
2011-03-09 11:00:00,35.14,35.19,35.06,35.13,33200.0,35.14,35.19,35.06,35.13,33200.0
2011-03-09 11:10:00,35.12,35.23,35.11,35.22,32500.0,35.12,35.23,35.11,35.22,32500.0
2011-03-09 11:20:00,35.23,35.36,35.23,35.31,75800.0,35.23,35.36,35.23,35.31,75800.0
2011-03-09 11:30:00,35.32,35.49,35.28,35.47,149300.0,35.32,35.49,35.28,35.47,149300.0
2011-03-09 11:40:00,35.48,35.52,35.46,35.48,54300.0,35.48,35.52,35.46,35.48,54300.0
2011-03-09 11:50:00,35.48,35.59,35.45,35.54,66000.0,35.48,35.59,35.45,35.54,66000.0
2011-03-09 12:00:00,35.55,35.63,35.48,35.49,71100.0,35.55,35.63,35.48,35.49,71100.0
2011-03-09 12:10:00,35.49,35.49,35.42,35.43,17400.0,35.49,35.49,35.42,35.43,17400.0
2011-03-09 12:20:00,35.43,35.46,35.3,35.34,80400.0,35.43,35.46,35.3,35.34,80400.0
2011-03-09 12:30:00,35.34,35.36,35.3,35.35,18100.0,35.34,35.36,35.3,35.35,18100.0
2011-03-09 12:40:00,35.35,35.36,35.28,35.34,38600.0,35.35,35.36,35.28,35.34,38600.0
2011-03-09 12:50:00,35.35,35.41,35.29,35.3,52800.0,35.35,35.41,35.29,35.3,52800.0
2011-03-09 13:00:00,35.3,35.33,35.21,35.24,53500.0,35.3,35.33,35.21,35.24,53500.0
2011-03-09 13:10:00,35.25,35.29,35.23,35.28,21800.0,35.25,35.29,35.23,35.28,21800.0
2011-03-09 13:20:00,35.28,35.35,35.26,35.31,45600.0,35.28,35.35,35.26,35.31,45600.0
2011-03-09 13:30:00,35.32,35.32,35.23,35.23,28900.0,35.32,35.32,35.23,35.23,28900.0
2011-03-09 13:40:00,35.23,35.23,35.17,35.21,29100.0,35.23,35.23,35.17,35.21,29100.0
2011-03-09 13:50:00,35.2,35.2,35.11,35.18,48000.0,35.2,35.2,35.11,35.18,48000.0
2011-03-09 14:00:00,35.18,35.25,35.18,35.23,46800.0,35.18,35.25,35.18,35.23,46800.0
2011-03-09 14:10:00,35.24,35.36,35.22,35.33,51800.0,35.24,35.36,35.22,35.33,51800.0
2011-03-09 14:20:00,35.33,35.34,35.22,35.22,85100.0,35.33,35.34,35.22,35.22,85100.0
2011-03-09 14:30:00,35.22,35.22,35.1,35.13,77800.0,35.22,35.22,35.1,35.13,77800.0
2011-03-09 14:40:00,35.13,35.2,35.1,35.18,104000.0,35.13,35.2,35.1,35.18,104000.0
2011-03-09 14:50:00,35.17,35.27,35.17,35.21,57300.0,35.17,35.27,35.17,35.21,57300.0
2011-03-09 15:00:00,35.22,35.27,35.2,35.23,38800.0,35.22,35.27,35.2,35.23,38800.0
2011-03-09 15:10:00,35.24,35.28,35.2,35.22,51500.0,35.24,35.28,35.2,35.22,51500.0
2011-03-09 15:20:00,35.22,35.23,35.12,35.15,74400.0,35.22,35.23,35.12,35.15,74400.0
2011-03-09 15:30:00,35.16,35.2,35.1,35.14,120600.0,35.16,35.2,35.1,35.14,120600.0
2011-03-09 15:40:00,35.14,35.19,35.1,35.17,117100.0,35.14,35.19,35.1,35.17,117100.0
2011-03-09 15:50:00,35.17,35.18,35.08,35.13,251000.0,35.17,35.18,35.08,35.13,251000.0
2011-03-10 09:30:00,34.63,34.69,34.31,34.37,207300.0,34.63,34.69,34.31,34.37,207300.0
2011-03-10 09:40:00,34.31,34.46,34.15,34.41,124400.0,34.31,34.46,34.15,34.41,124400.0
2011-03-10 09:50:00,34.41,34.5,34.36,34.38,82400.0,34.41,34.5,34.36,34.38,82400.0
2011-03-10 10:00:00,34.38,34.4,34.25,34.25,114700.0,34.38,34.4,34.25,34.25,114700.0
2011-03-10 10:10:00,34.26,34.38,34.2,34.37,144000.0,34.26,34.38,34.2,34.37,144000.0
2011-03-10 10:20:00,34.36,34.42,34.34,34.37,78100.0,34.36,34.42,34.34,34.37,78100.0
2011-03-10 10:30:00,34.38,34.38,34.23,34.31,69800.0,34.38,34.38,34.23,34.31,69800.0
2011-03-10 10:40:00,34.31,34.51,34.3,34.51,140100.0,34.31,34.51,34.3,34.51,140100.0
2011-03-10 10:50:00,34.5,34.82,34.5,34.81,196300.0,34.5,34.82,34.5,34.81,196300.0
2011-03-10 11:00:00,34.81,34.99,34.8,34.98,232300.0,34.81,34.99,34.8,34.98,232300.0
2011-03-10 11:10:00,34.97,35.01,34.85,34.89,111800.0,34.97,35.01,34.85,34.89,111800.0
2011-03-10 11:20:00,34.88,34.92,34.84,34.92,98100.0,34.88,34.92,34.84,34.92,98100.0
2011-03-10 11:30:00,34.91,34.95,34.87,34.93,91100.0,34.91,34.95,34.87,34.93,91100.0
2011-03-10 11:40:00,34.92,34.94,34.87,34.87,66900.0,34.92,34.94,34.87,34.87,66900.0
2011-03-10 11:50:00,34.88,34.89,34.82,34.88,70400.0,34.88,34.89,34.82,34.88,70400.0
2011-03-10 12:00:00,34.88,34.88,34.72,34.73,91900.0,34.88,34.88,34.72,34.73,91900.0
2011-03-10 12:10:00,34.72,34.76,34.68,34.74,83500.0,34.72,34.76,34.68,34.74,83500.0
2011-03-10 12:20:00,34.74,34.78,34.66,34.71,60300.0,34.74,34.78,34.66,34.71,60300.0
2011-03-10 12:30:00,34.72,34.84,34.71,34.84,46700.0,34.72,34.84,34.71,34.84,46700.0
2011-03-10 12:40:00,34.83,34.88,34.79,34.85,61100.0,34.83,34.88,34.79,34.85,61100.0
2011-03-10 12:50:00,34.86,35.08,34.85,35.08,118500.0,34.86,35.08,34.85,35.08,118500.0
2011-03-10 13:00:00,35.09,35.12,35.02,35.09,67300.0,35.09,35.12,35.02,35.09,67300.0
2011-03-10 13:10:00,35.08,35.16,35.08,35.14,61500.0,35.08,35.16,35.08,35.14,61500.0
2011-03-10 13:20:00,35.13,35.14,34.99,35.02,176500.0,35.13,35.14,34.99,35.02,176500.0
2011-03-10 13:30:00,35.02,35.03,34.75,34.77,217400.0,35.02,35.03,34.75,34.77,217400.0
2011-03-10 13:40:00,34.77,34.94,34.76,34.92,104600.0,34.77,34.94,34.76,34.92,104600.0
2011-03-10 13:50:00,34.92,34.97,34.86,34.89,65500.0,34.92,34.97,34.86,34.89,65500.0
2011-03-10 14:00:00,34.9,34.99,34.88,34.98,84000.0,34.9,34.99,34.88,34.98,84000.0
2011-03-10 14:10:00,34.98,35.02,34.96,34.99,63300.0,34.98,35.02,34.96,34.99,63300.0
2011-03-10 14:20:00,35.0,35.02,34.93,34.95,143700.0,35.0,35.02,34.93,34.95,143700.0
2011-03-10 14:30:00,34.95,35.07,34.95,35.05,74800.0,34.95,35.07,34.95,35.05,74800.0
2011-03-10 14:40:00,35.05,35.09,35.01,35.05,94500.0,35.05,35.09,35.01,35.05,94500.0
2011-03-10 14:50:00,35.05,35.07,35.0,35.04,95100.0,35.05,35.07,35.0,35.04,95100.0
2011-03-10 15:00:00,35.04,35.06,34.98,35.0,120500.0,35.04,35.06,34.98,35.0,120500.0
2011-03-10 15:10:00,35.0,35.01,34.82,34.83,189100.0,35.0,35.01,34.82,34.83,189100.0
2011-03-10 15:20:00,34.84,34.88,34.79,34.8,196600.0,34.84,34.88,34.79,34.8,196600.0
2011-03-10 15:30:00,34.8,34.82,34.71,34.82,244800.0,34.8,34.82,34.71,34.82,244800.0
2011-03-10 15:40:00,34.82,34.95,34.8,34.95,289000.0,34.82,34.95,34.8,34.95,289000.0
2011-03-10 15:50:00,34.94,34.98,34.86,34.89,359300.0,34.94,34.98,34.86,34.89,359300.0
2011-03-11 09:30:00,34.63,34.87,34.58,34.82,153900.0,34.63,34.87,34.58,34.82,153900.0
2011-03-11 09:40:00,34.84,34.87,34.58,34.59,183300.0,34.84,34.87,34.58,34.59,183300.0
2011-03-11 09:50:00,34.58,34.7,34.43,34.66,129600.0,34.58,34.7,34.43,34.66,129600.0
2011-03-11 10:00:00,34.65,34.67,34.33,34.36,145900.0,34.65,34.67,34.33,34.36,145900.0
2011-03-11 10:10:00,34.35,34.6,34.34,34.54,85000.0,34.35,34.6,34.34,34.54,85000.0
2011-03-11 10:20:00,34.54,34.58,34.41,34.42,52200.0,34.54,34.58,34.41,34.42,52200.0
2011-03-11 10:30:00,34.43,34.48,34.31,34.36,93100.0,34.43,34.48,34.31,34.36,93100.0
2011-03-11 10:40:00,34.35,34.39,34.21,34.28,154600.0,34.35,34.39,34.21,34.28,154600.0
2011-03-11 10:50:00,34.28,34.28,34.15,34.17,160600.0,34.28,34.28,34.15,34.17,160600.0
2011-03-11 11:00:00,34.17,34.2,34.01,34.02,172400.0,34.17,34.2,34.01,34.02,172400.0
2011-03-11 11:10:00,34.02,34.11,33.96,34.08,141700.0,34.02,34.11,33.96,34.08,141700.0
2011-03-11 11:20:00,34.07,34.23,34.07,34.15,97100.0,34.07,34.23,34.07,34.15,97100.0
2011-03-11 11:30:00,34.15,34.17,34.05,34.17,120900.0,34.15,34.17,34.05,34.17,120900.0
2011-03-11 11:40:00,34.17,34.2,34.13,34.13,141100.0,34.17,34.2,34.13,34.13,141100.0
2011-03-11 11:50:00,34.13,34.2,34.09,34.2,125300.0,34.13,34.2,34.09,34.2,125300.0
2011-03-11 12:00:00,34.2,34.26,34.2,34.26,131400.0,34.2,34.26,34.2,34.26,131400.0
2011-03-11 12:10:00,34.26,34.29,34.22,34.28,101800.0,34.26,34.29,34.22,34.28,101800.0
2011-03-11 12:20:00,34.28,34.39,34.27,34.36,76200.0,34.28,34.39,34.27,34.36,76200.0
2011-03-11 12:30:00,34.36,34.46,34.36,34.45,97400.0,34.36,34.46,34.36,34.45,97400.0
2011-03-11 12:40:00,34.45,34.47,34.39,34.45,104000.0,34.45,34.47,34.39,34.45,104000.0
2011-03-11 12:50:00,34.44,34.49,34.43,34.48,44700.0,34.44,34.49,34.43,34.48,44700.0
2011-03-11 13:00:00,34.48,34.48,34.42,34.43,39600.0,34.48,34.48,34.42,34.43,39600.0
2011-03-11 13:10:00,34.44,34.45,34.26,34.33,84300.0,34.44,34.45,34.26,34.33,84300.0
2011-03-11 13:20:00,34.32,34.42,34.29,34.39,39100.0,34.32,34.42,34.29,34.39,39100.0
2011-03-11 13:30:00,34.38,34.39,34.33,34.33,29400.0,34.38,34.39,34.33,34.33,29400.0
2011-03-11 13:40:00,34.33,34.39,34.3,34.39,23200.0,34.33,34.39,34.3,34.39,23200.0
2011-03-11 13:50:00,34.38,34.4,34.35,34.38,67000.0,34.38,34.4,34.35,34.38,67000.0
2011-03-11 14:00:00,34.39,34.42,34.37,34.38,69300.0,34.39,34.42,34.37,34.38,69300.0
2011-03-11 14:10:00,34.39,34.43,34.38,34.4,139700.0,34.39,34.43,34.38,34.4,139700.0
2011-03-11 14:20:00,34.4,34.4,34.36,34.39,58500.0,34.4,34.4,34.36,34.39,58500.0
2011-03-11 14:30:00,34.39,34.48,34.38,34.46,69800.0,34.39,34.48,34.38,34.46,69800.0
2011-03-11 14:40:00,34.46,34.53,34.46,34.49,104100.0,34.46,34.53,34.46,34.49,104100.0
2011-03-11 14:50:00,34.49,34.52,34.46,34.47,65900.0,34.49,34.52,34.46,34.47,65900.0
2011-03-11 15:00:00,34.47,34.53,34.46,34.5,76600.0,34.47,34.53,34.46,34.5,76600.0
2011-03-11 15:10:00,34.49,34.54,34.46,34.54,304000.0,34.49,34.54,34.46,34.54,304000.0
2011-03-11 15:20:00,34.53,34.58,34.53,34.58,47700.0,34.53,34.58,34.53,34.58,47700.0
2011-03-11 15:30:00,34.58,34.58,34.46,34.51,137700.0,34.58,34.58,34.46,34.51,137700.0
2011-03-11 15:40:00,34.52,34.62,34.5,34.6,297200.0,34.52,34.62,34.5,34.6,297200.0
2011-03-11 15:50:00,34.61,34.64,34.56,34.6,394600.0,34.61,34.64,34.56,34.6,394600.0
2011-03-14 09:30:00,34.22,34.45,34.05,34.12,203100.0,34.22,34.45,34.05,34.12,203100.0
2011-03-14 09:40:00,34.13,34.23,33.96,34.13,209800.0,34.13,34.23,33.96,34.13,209800.0
2011-03-14 09:50:00,34.13,34.22,34.1,34.13,126200.0,34.13,34.22,34.1,34.13,126200.0
2011-03-14 10:00:00,34.13,34.14,34.02,34.03,137500.0,34.13,34.14,34.02,34.03,137500.0
2011-03-14 10:10:00,34.02,34.13,33.99,34.02,102200.0,34.02,34.13,33.99,34.02,102200.0
2011-03-14 10:20:00,34.01,34.07,33.96,34.0,131300.0,34.01,34.07,33.96,34.0,131300.0
2011-03-14 10:30:00,34.0,34.0,33.72,33.76,209200.0,34.0,34.0,33.72,33.76,209200.0
2011-03-14 10:40:00,33.77,33.85,33.75,33.85,147400.0,33.77,33.85,33.75,33.85,147400.0
2011-03-14 10:50:00,33.85,33.89,33.69,33.7,91000.0,33.85,33.89,33.69,33.7,91000.0
2011-03-14 11:00:00,33.7,33.86,33.68,33.74,99000.0,33.7,33.86,33.68,33.74,99000.0
2011-03-14 11:10:00,33.75,33.77,33.54,33.57,123200.0,33.75,33.77,33.54,33.57,123200.0
2011-03-14 11:20:00,33.57,33.72,33.53,33.67,135400.0,33.57,33.72,33.53,33.67,135400.0
2011-03-14 11:30:00,33.66,33.69,33.6,33.64,104600.0,33.66,33.69,33.6,33.64,104600.0
2011-03-14 11:40:00,33.65,33.69,33.56,33.63,216600.0,33.65,33.69,33.56,33.63,216600.0
2011-03-14 11:50:00,33.62,33.64,33.52,33.57,154000.0,33.62,33.64,33.52,33.57,154000.0
2011-03-14 12:00:00,33.57,33.62,33.56,33.58,116900.0,33.57,33.62,33.56,33.58,116900.0
2011-03-14 12:10:00,33.58,33.61,33.53,33.61,91700.0,33.58,33.61,33.53,33.61,91700.0
2011-03-14 12:20:00,33.61,33.69,33.6,33.64,64100.0,33.61,33.69,33.6,33.64,64100.0
2011-03-14 12:30:00,33.64,33.65,33.57,33.57,98000.0,33.64,33.65,33.57,33.57,98000.0
2011-03-14 12:40:00,33.57,33.64,33.54,33.62,82500.0,33.57,33.64,33.54,33.62,82500.0
2011-03-14 12:50:00,33.62,33.64,33.54,33.55,190900.0,33.62,33.64,33.54,33.55,190900.0
2011-03-14 13:00:00,33.55,33.6,33.54,33.58,103900.0,33.55,33.6,33.54,33.58,103900.0
2011-03-14 13:10:00,33.58,33.6,33.57,33.6,75500.0,33.58,33.6,33.57,33.6,75500.0
2011-03-14 13:20:00,33.6,33.61,33.56,33.6,91000.0,33.6,33.61,33.56,33.6,91000.0
2011-03-14 13:30:00,33.6,33.65,33.59,33.61,68500.0,33.6,33.65,33.59,33.61,68500.0
2011-03-14 13:40:00,33.61,33.72,33.6,33.71,73600.0,33.61,33.72,33.6,33.71,73600.0
2011-03-14 13:50:00,33.71,33.82,33.7,33.75,66400.0,33.71,33.82,33.7,33.75,66400.0
2011-03-14 14:00:00,33.75,33.88,33.75,33.86,69800.0,33.75,33.88,33.75,33.86,69800.0
2011-03-14 14:10:00,33.86,33.91,33.84,33.85,55100.0,33.86,33.91,33.84,33.85,55100.0
2011-03-14 14:20:00,33.86,33.95,33.86,33.91,84300.0,33.86,33.95,33.86,33.91,84300.0
2011-03-14 14:30:00,33.91,33.91,33.8,33.81,56400.0,33.91,33.91,33.8,33.81,56400.0
2011-03-14 14:40:00,33.81,33.87,33.77,33.86,40600.0,33.81,33.87,33.77,33.86,40600.0
2011-03-14 14:50:00,33.86,33.86,33.78,33.82,64500.0,33.86,33.86,33.78,33.82,64500.0
2011-03-14 15:00:00,33.82,33.93,33.81,33.9,91700.0,33.82,33.93,33.81,33.9,91700.0
2011-03-14 15:10:00,33.9,33.97,33.89,33.92,78800.0,33.9,33.97,33.89,33.92,78800.0
2011-03-14 15:20:00,33.93,33.99,33.9,33.96,105600.0,33.93,33.99,33.9,33.96,105600.0
2011-03-14 15:30:00,33.96,34.0,33.89,33.98,145900.0,33.96,34.0,33.89,33.98,145900.0
2011-03-14 15:40:00,33.98,34.13,33.98,34.04,223600.0,33.98,34.13,33.98,34.04,223600.0
2011-03-14 15:50:00,34.04,34.1,34.01,34.07,436700.0,34.04,34.1,34.01,34.07,436700.0
2011-03-15 09:30:00,32.49,32.49,32.16,32.4,533600.0,32.49,32.49,32.16,32.4,533600.0
2011-03-15 09:40:00,32.39,32.95,32.34,32.95,230200.0,32.39,32.95,32.34,32.95,230200.0
2011-03-15 09:50:00,32.94,33.03,32.75,32.75,199600.0,32.94,33.03,32.75,32.75,199600.0
2011-03-15 10:00:00,32.75,32.92,32.68,32.81,332200.0,32.75,32.92,32.68,32.81,332200.0
2011-03-15 10:10:00,32.8,32.81,32.7,32.71,192100.0,32.8,32.81,32.7,32.71,192100.0
2011-03-15 10:20:00,32.71,32.79,32.71,32.78,130100.0,32.71,32.79,32.71,32.78,130100.0
2011-03-15 10:30:00,32.78,32.8,32.73,32.79,180900.0,32.78,32.8,32.73,32.79,180900.0
2011-03-15 10:40:00,32.79,33.06,32.78,33.03,201200.0,32.79,33.06,32.78,33.03,201200.0
2011-03-15 10:50:00,33.03,33.15,33.02,33.15,171200.0,33.03,33.15,33.02,33.15,171200.0
2011-03-15 11:00:00,33.15,33.16,32.98,32.99,138000.0,33.15,33.16,32.98,32.99,138000.0
2011-03-15 11:10:00,32.98,33.16,32.98,33.13,76600.0,32.98,33.16,32.98,33.13,76600.0
2011-03-15 11:20:00,33.12,33.2,33.08,33.18,103600.0,33.12,33.2,33.08,33.18,103600.0
2011-03-15 11:30:00,33.17,33.24,33.15,33.18,113900.0,33.17,33.24,33.15,33.18,113900.0
2011-03-15 11:40:00,33.18,33.22,33.11,33.12,85300.0,33.18,33.22,33.11,33.12,85300.0
2011-03-15 11:50:00,33.11,33.13,33.01,33.12,111900.0,33.11,33.13,33.01,33.12,111900.0
2011-03-15 12:00:00,33.12,33.12,33.07,33.1,110500.0,33.12,33.12,33.07,33.1,110500.0
2011-03-15 12:10:00,33.1,33.12,33.02,33.02,97500.0,33.1,33.12,33.02,33.02,97500.0
2011-03-15 12:20:00,33.02,33.08,32.98,33.07,87900.0,33.02,33.08,32.98,33.07,87900.0
2011-03-15 12:30:00,33.08,33.08,32.96,32.97,109300.0,33.08,33.08,32.96,32.97,109300.0
2011-03-15 12:40:00,32.97,32.97,32.78,32.87,148700.0,32.97,32.97,32.78,32.87,148700.0
2011-03-15 12:50:00,32.88,32.97,32.87,32.9,86600.0,32.88,32.97,32.87,32.9,86600.0
2011-03-15 13:00:00,32.9,32.93,32.87,32.87,70300.0,32.9,32.93,32.87,32.87,70300.0
2011-03-15 13:10:00,32.87,32.94,32.86,32.89,61600.0,32.87,32.94,32.86,32.89,61600.0
2011-03-15 13:20:00,32.89,32.96,32.88,32.91,61100.0,32.89,32.96,32.88,32.91,61100.0
2011-03-15 13:30:00,32.91,32.98,32.91,32.94,60300.0,32.91,32.98,32.91,32.94,60300.0
2011-03-15 13:40:00,32.95,33.01,32.9,32.99,144800.0,32.95,33.01,32.9,32.99,144800.0
2011-03-15 13:50:00,32.99,33.05,32.98,33.05,62500.0,32.99,33.05,32.98,33.05,62500.0
2011-03-15 14:00:00,33.05,33.08,32.98,32.98,70600.0,33.05,33.08,32.98,32.98,70600.0
2011-03-15 14:10:00,32.98,32.99,32.85,32.86,264300.0,32.98,32.99,32.85,32.86,264300.0
2011-03-15 14:20:00,32.88,33.09,32.86,33.08,131600.0,32.88,33.09,32.86,33.08,131600.0
2011-03-15 14:30:00,33.08,33.09,32.99,32.99,88700.0,33.08,33.09,32.99,32.99,88700.0
2011-03-15 14:40:00,33.0,33.12,32.99,33.1,95300.0,33.0,33.12,32.99,33.1,95300.0
2011-03-15 14:50:00,33.09,33.13,33.06,33.07,126500.0,33.09,33.13,33.06,33.07,126500.0
2011-03-15 15:00:00,33.06,33.15,33.06,33.11,131900.0,33.06,33.15,33.06,33.11,131900.0
2011-03-15 15:10:00,33.11,33.15,33.05,33.12,171800.0,33.11,33.15,33.05,33.12,171800.0
2011-03-15 15:20:00,33.13,33.2,33.12,33.18,213200.0,33.13,33.2,33.12,33.18,213200.0
2011-03-15 15:30:00,33.18,33.19,33.09,33.14,235500.0,33.18,33.19,33.09,33.14,235500.0
2011-03-15 15:40:00,33.14,33.23,33.11,33.16,290200.0,33.14,33.23,33.11,33.16,290200.0
2011-03-15 15:50:00,33.16,33.18,33.03,33.03,439200.0,33.16,33.18,33.03,33.03,439200.0
2011-03-16 09:30:00,32.68,32.7,32.4,32.5,330000.0,32.68,32.7,32.4,32.5,330000.0
2011-03-16 09:40:00,32.49,32.5,32.32,32.34,276600.0,32.49,32.5,32.32,32.34,276600.0
2011-03-16 09:50:00,32.35,32.58,32.35,32.52,190300.0,32.35,32.58,32.35,32.52,190300.0
2011-03-16 10:00:00,32.52,32.65,32.51,32.56,195500.0,32.52,32.65,32.51,32.56,195500.0
2011-03-16 10:10:00,32.57,32.6,32.48,32.56,141600.0,32.57,32.6,32.48,32.56,141600.0
2011-03-16 10:20:00,32.57,32.64,32.52,32.6,146400.0,32.57,32.64,32.52,32.6,146400.0
2011-03-16 10:30:00,32.6,32.77,32.6,32.77,147800.0,32.6,32.77,32.6,32.77,147800.0
2011-03-16 10:40:00,32.77,32.8,32.66,32.75,123400.0,32.77,32.8,32.66,32.75,123400.0
2011-03-16 10:50:00,32.75,32.75,32.49,32.5,154900.0,32.75,32.75,32.49,32.5,154900.0
2011-03-16 11:00:00,32.51,32.51,31.98,32.13,686600.0,32.51,32.51,31.98,32.13,686600.0
2011-03-16 11:10:00,32.12,32.49,32.1,32.45,340500.0,32.12,32.49,32.1,32.45,340500.0
2011-03-16 11:20:00,32.45,32.48,32.35,32.39,123800.0,32.45,32.48,32.35,32.39,123800.0
2011-03-16 11:30:00,32.38,32.42,32.29,32.34,104400.0,32.38,32.42,32.29,32.34,104400.0
2011-03-16 11:40:00,32.33,32.44,32.3,32.39,163800.0,32.33,32.44,32.3,32.39,163800.0
2011-03-16 11:50:00,32.39,32.39,32.25,32.27,227300.0,32.39,32.39,32.25,32.27,227300.0
2011-03-16 12:00:00,32.28,32.3,32.15,32.16,141000.0,32.28,32.3,32.15,32.16,141000.0
2011-03-16 12:10:00,32.15,32.26,32.1,32.18,159400.0,32.15,32.26,32.1,32.18,159400.0
2011-03-16 12:20:00,32.17,32.36,32.14,32.32,122800.0,32.17,32.36,32.14,32.32,122800.0
2011-03-16 12:30:00,32.33,32.38,32.23,32.25,118800.0,32.33,32.38,32.23,32.25,118800.0
2011-03-16 12:40:00,32.25,32.36,32.23,32.28,157700.0,32.25,32.36,32.23,32.28,157700.0
2011-03-16 12:50:00,32.27,32.33,32.21,32.31,86200.0,32.27,32.33,32.21,32.31,86200.0
2011-03-16 13:00:00,32.31,32.38,32.26,32.27,80300.0,32.31,32.38,32.26,32.27,80300.0
2011-03-16 13:10:00,32.27,32.3,32.21,32.29,70600.0,32.27,32.3,32.21,32.29,70600.0
2011-03-16 13:20:00,32.3,32.32,32.21,32.25,264100.0,32.3,32.32,32.21,32.25,264100.0
2011-03-16 13:30:00,32.25,32.26,32.04,32.06,295700.0,32.25,32.26,32.04,32.06,295700.0
2011-03-16 13:40:00,32.07,32.09,32.0,32.09,137000.0,32.07,32.09,32.0,32.09,137000.0
2011-03-16 13:50:00,32.09,32.15,32.09,32.12,101000.0,32.09,32.15,32.09,32.12,101000.0
2011-03-16 14:00:00,32.12,32.13,31.99,32.02,221700.0,32.12,32.13,31.99,32.02,221700.0
2011-03-16 14:10:00,32.02,32.05,31.8,31.8,365000.0,32.02,32.05,31.8,31.8,365000.0
2011-03-16 14:20:00,31.8,31.98,31.79,31.95,267300.0,31.8,31.98,31.79,31.95,267300.0
2011-03-16 14:30:00,31.95,32.2,31.94,32.19,199000.0,31.95,32.2,31.94,32.19,199000.0
2011-03-16 14:40:00,32.2,32.28,32.08,32.16,189600.0,32.2,32.28,32.08,32.16,189600.0
2011-03-16 14:50:00,32.17,32.26,32.13,32.16,178100.0,32.17,32.26,32.13,32.16,178100.0
2011-03-16 15:00:00,32.17,32.27,32.13,32.2,120300.0,32.17,32.27,32.13,32.2,120300.0
2011-03-16 15:10:00,32.2,32.3,32.16,32.24,136400.0,32.2,32.3,32.16,32.24,136400.0
2011-03-16 15:20:00,32.25,32.3,32.08,32.13,177000.0,32.25,32.3,32.08,32.13,177000.0
2011-03-16 15:30:00,32.14,32.18,32.07,32.12,195500.0,32.14,32.18,32.07,32.12,195500.0
2011-03-16 15:40:00,32.11,32.21,32.1,32.19,216600.0,32.11,32.21,32.1,32.19,216600.0
2011-03-16 15:50:00,32.18,32.18,32.07,32.07,389500.0,32.18,32.18,32.07,32.07,389500.0
2011-03-17 09:30:00,32.54,32.57,32.22,32.23,236300.0,32.54,32.57,32.22,32.23,236300.0
2011-03-17 09:40:00,32.2,32.21,31.76,32.08,406800.0,32.2,32.21,31.76,32.08,406800.0
2011-03-17 09:50:00,32.09,32.14,31.7,31.75,347800.0,32.09,32.14,31.7,31.75,347800.0
2011-03-17 10:00:00,31.75,31.94,31.69,31.94,284900.0,31.75,31.94,31.69,31.94,284900.0
2011-03-17 10:10:00,31.95,32.01,31.87,31.96,286400.0,31.95,32.01,31.87,31.96,286400.0
2011-03-17 10:20:00,31.96,32.0,31.84,31.89,269100.0,31.96,32.0,31.84,31.89,269100.0
2011-03-17 10:30:00,31.9,32.0,31.88,31.88,195800.0,31.9,32.0,31.88,31.88,195800.0
2011-03-17 10:40:00,31.88,31.89,31.75,31.81,218700.0,31.88,31.89,31.75,31.81,218700.0
2011-03-17 10:50:00,31.82,31.85,31.68,31.73,217800.0,31.82,31.85,31.68,31.73,217800.0
2011-03-17 11:00:00,31.73,31.9,31.73,31.88,171000.0,31.73,31.9,31.73,31.88,171000.0
2011-03-17 11:10:00,31.88,31.89,31.74,31.81,264600.0,31.88,31.89,31.74,31.81,264600.0
2011-03-17 11:20:00,31.8,31.86,31.75,31.81,118500.0,31.8,31.86,31.75,31.81,118500.0
2011-03-17 11:30:00,31.82,31.96,31.78,31.95,145800.0,31.82,31.96,31.78,31.95,145800.0
2011-03-17 11:40:00,31.94,31.96,31.85,31.86,119500.0,31.94,31.96,31.85,31.86,119500.0
2011-03-17 11:50:00,31.84,31.99,31.84,31.96,180600.0,31.84,31.99,31.84,31.96,180600.0
2011-03-17 12:00:00,31.97,32.01,31.92,31.99,144100.0,31.97,32.01,31.92,31.99,144100.0
2011-03-17 12:10:00,31.99,32.01,31.95,31.97,119000.0,31.99,32.01,31.95,31.97,119000.0
2011-03-17 12:20:00,31.98,32.0,31.93,31.99,91200.0,31.98,32.0,31.93,31.99,91200.0
2011-03-17 12:30:00,31.98,32.01,31.92,31.92,119500.0,31.98,32.01,31.92,31.92,119500.0
2011-03-17 12:40:00,31.92,31.98,31.86,31.87,72400.0,31.92,31.98,31.86,31.87,72400.0
2011-03-17 12:50:00,31.87,31.91,31.85,31.86,98100.0,31.87,31.91,31.85,31.86,98100.0
2011-03-17 13:00:00,31.86,31.95,31.85,31.94,71400.0,31.86,31.95,31.85,31.94,71400.0
2011-03-17 13:10:00,31.95,32.06,31.95,31.99,175400.0,31.95,32.06,31.95,31.99,175400.0
2011-03-17 13:20:00,31.99,32.02,31.89,31.92,113200.0,31.99,32.02,31.89,31.92,113200.0
2011-03-17 13:30:00,31.92,31.98,31.87,31.95,88700.0,31.92,31.98,31.87,31.95,88700.0
2011-03-17 13:40:00,31.96,31.96,31.77,31.78,180800.0,31.96,31.96,31.77,31.78,180800.0
2011-03-17 13:50:00,31.78,31.78,31.64,31.67,178000.0,31.78,31.78,31.64,31.67,178000.0
2011-03-17 14:00:00,31.67,31.69,31.61,31.61,152800.0,31.67,31.69,31.61,31.61,152800.0
2011-03-17 14:10:00,31.61,31.68,31.58,31.68,190100.0,31.61,31.68,31.58,31.68,190100.0
2011-03-17 14:20:00,31.68,31.69,31.58,31.6,215500.0,31.68,31.69,31.58,31.6,215500.0
2011-03-17 14:30:00,31.6,31.68,31.59,31.63,238500.0,31.6,31.68,31.59,31.63,238500.0
2011-03-17 14:40:00,31.64,31.65,31.57,31.59,187700.0,31.64,31.65,31.57,31.59,187700.0
2011-03-17 14:50:00,31.58,31.61,31.55,31.58,241900.0,31.58,31.61,31.55,31.58,241900.0
2011-03-17 15:00:00,31.59,31.65,31.53,31.65,493300.0,31.59,31.65,31.53,31.65,493300.0
2011-03-17 15:10:00,31.65,31.73,31.62,31.68,216400.0,31.65,31.73,31.62,31.68,216400.0
2011-03-17 15:20:00,31.69,31.72,31.62,31.68,402700.0,31.69,31.72,31.62,31.68,402700.0
2011-03-17 15:30:00,31.69,31.84,31.68,31.83,349300.0,31.69,31.84,31.68,31.83,349300.0
2011-03-17 15:40:00,31.83,31.95,31.77,31.87,325700.0,31.83,31.95,31.77,31.87,325700.0
2011-03-17 15:50:00,31.86,31.87,31.79,31.84,485300.0,31.86,31.87,31.79,31.84,485300.0
2011-03-18 09:30:00,32.2,32.4,32.09,32.17,1517400.0,32.2,32.4,32.09,32.17,1517400.0
2011-03-18 09:40:00,32.17,32.3,32.05,32.07,183900.0,32.17,32.3,32.05,32.07,183900.0
2011-03-18 09:50:00,32.06,32.15,32.0,32.06,156800.0,32.06,32.15,32.0,32.06,156800.0
2011-03-18 10:00:00,32.06,32.15,32.0,32.08,145100.0,32.06,32.15,32.0,32.08,145100.0
2011-03-18 10:10:00,32.09,32.25,32.08,32.2,162800.0,32.09,32.25,32.08,32.2,162800.0
2011-03-18 10:20:00,32.21,32.37,32.18,32.25,196100.0,32.21,32.37,32.18,32.25,196100.0
2011-03-18 10:30:00,32.26,32.38,32.24,32.27,153000.0,32.26,32.38,32.24,32.27,153000.0
2011-03-18 10:40:00,32.27,32.31,32.15,32.15,221900.0,32.27,32.31,32.15,32.15,221900.0
2011-03-18 10:50:00,32.16,32.25,32.08,32.23,154500.0,32.16,32.25,32.08,32.23,154500.0
2011-03-18 11:00:00,32.24,32.32,32.23,32.25,152200.0,32.24,32.32,32.23,32.25,152200.0
2011-03-18 11:10:00,32.24,32.25,32.16,32.17,87700.0,32.24,32.25,32.16,32.17,87700.0
2011-03-18 11:20:00,32.18,32.18,32.03,32.04,152500.0,32.18,32.18,32.03,32.04,152500.0
2011-03-18 11:30:00,32.02,32.22,32.01,32.12,122000.0,32.02,32.22,32.01,32.12,122000.0
2011-03-18 11:40:00,32.12,32.14,32.04,32.11,124200.0,32.12,32.14,32.04,32.11,124200.0
2011-03-18 11:50:00,32.11,32.18,32.07,32.1,106600.0,32.11,32.18,32.07,32.1,106600.0
2011-03-18 12:00:00,32.09,32.21,32.09,32.18,52400.0,32.09,32.21,32.09,32.18,52400.0
2011-03-18 12:10:00,32.18,32.23,32.14,32.2,63100.0,32.18,32.23,32.14,32.2,63100.0
2011-03-18 12:20:00,32.2,32.3,32.18,32.23,271300.0,32.2,32.3,32.18,32.23,271300.0
2011-03-18 12:30:00,32.22,32.24,32.16,32.22,56100.0,32.22,32.24,32.16,32.22,56100.0
2011-03-18 12:40:00,32.21,32.23,32.13,32.2,36700.0,32.21,32.23,32.13,32.2,36700.0
2011-03-18 12:50:00,32.2,32.21,32.08,32.09,51000.0,32.2,32.21,32.08,32.09,51000.0
2011-03-18 13:00:00,32.09,32.19,32.09,32.18,44300.0,32.09,32.19,32.09,32.18,44300.0
2011-03-18 13:10:00,32.18,32.22,32.15,32.22,61600.0,32.18,32.22,32.15,32.22,61600.0
2011-03-18 13:20:00,32.22,32.22,32.12,32.17,52500.0,32.22,32.22,32.12,32.17,52500.0
2011-03-18 13:30:00,32.18,32.3,32.15,32.28,62700.0,32.18,32.3,32.15,32.28,62700.0
2011-03-18 13:40:00,32.27,32.27,32.15,32.16,73500.0,32.27,32.27,32.15,32.16,73500.0
2011-03-18 13:50:00,32.15,32.18,32.11,32.16,54700.0,32.15,32.18,32.11,32.16,54700.0
2011-03-18 14:00:00,32.17,32.23,32.15,32.18,81000.0,32.17,32.23,32.15,32.18,81000.0
2011-03-18 14:10:00,32.18,32.21,32.06,32.06,112200.0,32.18,32.21,32.06,32.06,112200.0
2011-03-18 14:20:00,32.07,32.13,32.04,32.1,88800.0,32.07,32.13,32.04,32.1,88800.0
2011-03-18 14:30:00,32.1,32.13,32.01,32.05,180900.0,32.1,32.13,32.01,32.05,180900.0
2011-03-18 14:40:00,32.05,32.08,32.04,32.05,90700.0,32.05,32.08,32.04,32.05,90700.0
2011-03-18 14:50:00,32.07,32.12,31.97,32.02,101000.0,32.07,32.12,31.97,32.02,101000.0
2011-03-18 15:00:00,32.02,32.06,31.99,32.03,75400.0,32.02,32.06,31.99,32.03,75400.0
2011-03-18 15:10:00,32.03,32.04,31.96,31.99,129100.0,32.03,32.04,31.96,31.99,129100.0
2011-03-18 15:20:00,31.99,32.01,31.97,31.97,88000.0,31.99,32.01,31.97,31.97,88000.0
2011-03-18 15:30:00,31.98,32.09,31.95,32.08,127900.0,31.98,32.09,31.95,32.08,127900.0
2011-03-18 15:40:00,32.09,32.1,31.93,31.96,254400.0,32.09,32.1,31.93,31.96,254400.0
2011-03-18 15:50:00,31.96,32.02,31.93,31.98,378300.0,31.96,32.02,31.93,31.98,378300.0
2011-03-21 09:30:00,32.28,32.51,32.11,32.5,264800.0,32.28,32.51,32.11,32.5,264800.0
2011-03-21 09:40:00,32.5,32.61,32.3,32.59,297300.0,32.5,32.61,32.3,32.59,297300.0
2011-03-21 09:50:00,32.6,32.73,32.5,32.71,271600.0,32.6,32.73,32.5,32.71,271600.0
2011-03-21 10:00:00,32.7,32.85,32.69,32.71,235700.0,32.7,32.85,32.69,32.71,235700.0
2011-03-21 10:10:00,32.71,32.74,32.62,32.72,77800.0,32.71,32.74,32.62,32.72,77800.0
2011-03-21 10:20:00,32.73,32.84,32.72,32.83,64200.0,32.73,32.84,32.72,32.83,64200.0
2011-03-21 10:30:00,32.84,32.84,32.67,32.74,96700.0,32.84,32.84,32.67,32.74,96700.0
2011-03-21 10:40:00,32.74,32.79,32.66,32.78,70800.0,32.74,32.79,32.66,32.78,70800.0
2011-03-21 10:50:00,32.78,32.81,32.68,32.7,74300.0,32.78,32.81,32.68,32.7,74300.0
2011-03-21 11:00:00,32.7,32.71,32.66,32.67,108200.0,32.7,32.71,32.66,32.67,108200.0
2011-03-21 11:10:00,32.66,32.69,32.58,32.68,92800.0,32.66,32.69,32.58,32.68,92800.0
2011-03-21 11:20:00,32.68,32.68,32.53,32.57,48400.0,32.68,32.68,32.53,32.57,48400.0
2011-03-21 11:30:00,32.57,32.58,32.37,32.42,202500.0,32.57,32.58,32.37,32.42,202500.0
2011-03-21 11:40:00,32.42,32.45,32.28,32.3,230800.0,32.42,32.45,32.28,32.3,230800.0
2011-03-21 11:50:00,32.3,32.35,32.16,32.18,165100.0,32.3,32.35,32.16,32.18,165100.0
2011-03-21 12:00:00,32.18,32.36,32.16,32.32,351500.0,32.18,32.36,32.16,32.32,351500.0
2011-03-21 12:10:00,32.32,32.42,32.31,32.42,113400.0,32.32,32.42,32.31,32.42,113400.0
2011-03-21 12:20:00,32.41,32.41,32.38,32.4,105200.0,32.41,32.41,32.38,32.4,105200.0
2011-03-21 12:30:00,32.39,32.42,32.37,32.4,91100.0,32.39,32.42,32.37,32.4,91100.0
2011-03-21 12:40:00,32.39,32.41,32.33,32.4,56800.0,32.39,32.41,32.33,32.4,56800.0
2011-03-21 12:50:00,32.4,32.4,32.32,32.35,80300.0,32.4,32.4,32.32,32.35,80300.0
2011-03-21 13:00:00,32.34,32.37,32.3,32.3,139100.0,32.34,32.37,32.3,32.3,139100.0
2011-03-21 13:10:00,32.3,32.34,32.29,32.3,88800.0,32.3,32.34,32.29,32.3,88800.0
2011-03-21 13:20:00,32.3,32.35,32.26,32.27,67800.0,32.3,32.35,32.26,32.27,67800.0
2011-03-21 13:30:00,32.27,32.3,32.22,32.29,37400.0,32.27,32.3,32.22,32.29,37400.0
2011-03-21 13:40:00,32.3,32.34,32.28,32.32,52600.0,32.3,32.34,32.28,32.32,52600.0
2011-03-21 13:50:00,32.32,32.37,32.31,32.37,61600.0,32.32,32.37,32.31,32.37,61600.0
2011-03-21 14:00:00,32.37,32.42,32.37,32.42,53800.0,32.37,32.42,32.37,32.42,53800.0
2011-03-21 14:10:00,32.41,32.43,32.38,32.41,65600.0,32.41,32.43,32.38,32.41,65600.0
2011-03-21 14:20:00,32.41,32.44,32.38,32.39,74500.0,32.41,32.44,32.38,32.39,74500.0
2011-03-21 14:30:00,32.39,32.44,32.38,32.43,96600.0,32.39,32.44,32.38,32.43,96600.0
2011-03-21 14:40:00,32.43,32.43,32.36,32.37,51300.0,32.43,32.43,32.36,32.37,51300.0
2011-03-21 14:50:00,32.37,32.38,32.32,32.33,84300.0,32.37,32.38,32.32,32.33,84300.0
2011-03-21 15:00:00,32.32,32.35,32.31,32.35,87200.0,32.32,32.35,32.31,32.35,87200.0
2011-03-21 15:10:00,32.35,32.35,32.27,32.29,113400.0,32.35,32.35,32.27,32.29,113400.0
2011-03-21 15:20:00,32.29,32.29,32.25,32.28,152000.0,32.29,32.29,32.25,32.28,152000.0
2011-03-21 15:30:00,32.28,32.41,32.27,32.4,229600.0,32.28,32.41,32.27,32.4,229600.0
2011-03-21 15:40:00,32.4,32.41,32.36,32.37,181400.0,32.4,32.41,32.36,32.37,181400.0
2011-03-21 15:50:00,32.38,32.41,32.32,32.34,501200.0,32.38,32.41,32.32,32.34,501200.0
2011-03-22 09:30:00,32.34,32.7,32.29,32.69,724500.0,32.34,32.7,32.29,32.69,724500.0
2011-03-22 09:40:00,32.68,32.72,32.59,32.65,287300.0,32.68,32.72,32.59,32.65,287300.0
2011-03-22 09:50:00,32.66,32.85,32.64,32.65,282200.0,32.66,32.85,32.64,32.65,282200.0
2011-03-22 10:00:00,32.64,32.68,32.58,32.66,130300.0,32.64,32.68,32.58,32.66,130300.0
2011-03-22 10:10:00,32.66,32.66,32.43,32.55,202100.0,32.66,32.66,32.43,32.55,202100.0
2011-03-22 10:20:00,32.55,32.65,32.52,32.64,146800.0,32.55,32.65,32.52,32.64,146800.0
2011-03-22 10:30:00,32.65,32.77,32.61,32.7,170400.0,32.65,32.77,32.61,32.7,170400.0
2011-03-22 10:40:00,32.71,32.73,32.53,32.55,163800.0,32.71,32.73,32.53,32.55,163800.0
2011-03-22 10:50:00,32.56,32.61,32.53,32.59,96300.0,32.56,32.61,32.53,32.59,96300.0
2011-03-22 11:00:00,32.6,32.6,32.52,32.55,179300.0,32.6,32.6,32.52,32.55,179300.0
2011-03-22 11:10:00,32.56,32.57,32.49,32.5,101700.0,32.56,32.57,32.49,32.5,101700.0
2011-03-22 11:20:00,32.5,32.5,32.44,32.47,193900.0,32.5,32.5,32.44,32.47,193900.0
2011-03-22 11:30:00,32.46,32.5,32.4,32.4,128400.0,32.46,32.5,32.4,32.4,128400.0
2011-03-22 11:40:00,32.4,32.43,32.28,32.32,193400.0,32.4,32.43,32.28,32.32,193400.0
2011-03-22 11:50:00,32.33,32.49,32.33,32.44,95500.0,32.33,32.49,32.33,32.44,95500.0
2011-03-22 12:00:00,32.45,32.56,32.44,32.52,127000.0,32.45,32.56,32.44,32.52,127000.0
2011-03-22 12:10:00,32.53,32.58,32.5,32.55,79500.0,32.53,32.58,32.5,32.55,79500.0
2011-03-22 12:20:00,32.55,32.68,32.55,32.61,138200.0,32.55,32.68,32.55,32.61,138200.0
2011-03-22 12:30:00,32.61,32.61,32.54,32.54,112000.0,32.61,32.61,32.54,32.54,112000.0
2011-03-22 12:40:00,32.54,32.55,32.45,32.5,46900.0,32.54,32.55,32.45,32.5,46900.0
2011-03-22 12:50:00,32.5,32.53,32.47,32.51,32000.0,32.5,32.53,32.47,32.51,32000.0
2011-03-22 13:00:00,32.51,32.57,32.46,32.53,179600.0,32.51,32.57,32.46,32.53,179600.0
2011-03-22 13:10:00,32.54,32.55,32.45,32.53,82900.0,32.54,32.55,32.45,32.53,82900.0
2011-03-22 13:20:00,32.52,32.52,32.45,32.46,132500.0,32.52,32.52,32.45,32.46,132500.0
2011-03-22 13:30:00,32.46,32.51,32.43,32.47,118700.0,32.46,32.51,32.43,32.47,118700.0
2011-03-22 13:40:00,32.48,32.51,32.45,32.47,123300.0,32.48,32.51,32.45,32.47,123300.0
2011-03-22 13:50:00,32.48,32.52,32.47,32.49,110500.0,32.48,32.52,32.47,32.49,110500.0
2011-03-22 14:00:00,32.49,32.6,32.45,32.54,169000.0,32.49,32.6,32.45,32.54,169000.0
2011-03-22 14:10:00,32.54,32.58,32.5,32.52,138400.0,32.54,32.58,32.5,32.52,138400.0
2011-03-22 14:20:00,32.53,32.6,32.51,32.58,140000.0,32.53,32.6,32.51,32.58,140000.0
2011-03-22 14:30:00,32.58,32.66,32.56,32.65,156400.0,32.58,32.66,32.56,32.65,156400.0
2011-03-22 14:40:00,32.65,32.74,32.62,32.72,142500.0,32.65,32.74,32.62,32.72,142500.0
2011-03-22 14:50:00,32.73,32.75,32.67,32.75,200000.0,32.73,32.75,32.67,32.75,200000.0
2011-03-22 15:00:00,32.75,32.89,32.74,32.89,288900.0,32.75,32.89,32.74,32.89,288900.0
2011-03-22 15:10:00,32.89,32.95,32.86,32.94,429200.0,32.89,32.95,32.86,32.94,429200.0
2011-03-22 15:20:00,32.94,33.02,32.93,32.93,576400.0,32.94,33.02,32.93,32.93,576400.0
2011-03-22 15:30:00,32.93,33.04,32.9,32.92,680300.0,32.93,33.04,32.9,32.92,680300.0
2011-03-22 15:40:00,32.92,32.92,32.76,32.77,521900.0,32.92,32.92,32.76,32.77,521900.0
2011-03-22 15:50:00,32.77,32.94,32.77,32.87,809700.0,32.77,32.94,32.77,32.87,809700.0
2011-03-23 09:30:00,32.61,32.72,31.35,31.49,1591500.0,32.61,32.72,31.35,31.49,1591500.0
2011-03-23 09:40:00,31.5,31.65,31.34,31.45,886200.0,31.5,31.65,31.34,31.45,886200.0
2011-03-23 09:50:00,31.45,31.7,31.24,31.42,897800.0,31.45,31.7,31.24,31.42,897800.0
2011-03-23 10:00:00,31.41,31.53,31.11,31.12,608800.0,31.41,31.53,31.11,31.12,608800.0
2011-03-23 10:10:00,31.13,31.14,30.86,31.0,798400.0,31.13,31.14,30.86,31.0,798400.0
2011-03-23 10:20:00,31.0,31.11,30.9,30.96,561800.0,31.0,31.11,30.9,30.96,561800.0
2011-03-23 10:30:00,30.96,31.11,30.76,31.02,805800.0,30.96,31.11,30.76,31.02,805800.0
2011-03-23 10:40:00,31.03,31.19,30.84,30.91,505600.0,31.03,31.19,30.84,30.91,505600.0
2011-03-23 10:50:00,30.91,30.96,30.82,30.82,237500.0,30.91,30.96,30.82,30.82,237500.0
2011-03-23 11:00:00,30.83,30.87,30.77,30.86,314900.0,30.83,30.87,30.77,30.86,314900.0
2011-03-23 11:10:00,30.86,31.08,30.84,31.02,545300.0,30.86,31.08,30.84,31.02,545300.0
2011-03-23 11:20:00,31.01,31.15,30.96,31.04,361700.0,31.01,31.15,30.96,31.04,361700.0
2011-03-23 11:30:00,31.04,31.11,31.0,31.05,288200.0,31.04,31.11,31.0,31.05,288200.0
2011-03-23 11:40:00,31.06,31.08,31.0,31.05,255000.0,31.06,31.08,31.0,31.05,255000.0
2011-03-23 11:50:00,31.05,31.09,31.01,31.09,151300.0,31.05,31.09,31.01,31.09,151300.0
2011-03-23 12:00:00,31.08,31.2,31.05,31.17,347300.0,31.08,31.2,31.05,31.17,347300.0
2011-03-23 12:10:00,31.17,31.24,31.06,31.08,264200.0,31.17,31.24,31.06,31.08,264200.0
2011-03-23 12:20:00,31.09,31.15,31.05,31.05,247900.0,31.09,31.15,31.05,31.05,247900.0
2011-03-23 12:30:00,31.05,31.05,30.84,31.0,594200.0,31.05,31.05,30.84,31.0,594200.0
2011-03-23 12:40:00,31.0,31.1,30.99,31.03,287400.0,31.0,31.1,30.99,31.03,287400.0
2011-03-23 12:50:00,31.03,31.09,31.02,31.03,154000.0,31.03,31.09,31.02,31.03,154000.0
2011-03-23 13:00:00,31.03,31.12,31.02,31.11,174200.0,31.03,31.12,31.02,31.11,174200.0
2011-03-23 13:10:00,31.12,31.18,31.06,31.17,179900.0,31.12,31.18,31.06,31.17,179900.0
2011-03-23 13:20:00,31.16,31.39,31.13,31.34,422400.0,31.16,31.39,31.13,31.34,422400.0
2011-03-23 13:30:00,31.35,31.36,31.18,31.19,220700.0,31.35,31.36,31.18,31.19,220700.0
2011-03-23 13:40:00,31.19,31.26,31.16,31.22,162300.0,31.19,31.26,31.16,31.22,162300.0
2011-03-23 13:50:00,31.23,31.38,31.21,31.35,314600.0,31.23,31.38,31.21,31.35,314600.0
2011-03-23 14:00:00,31.35,31.39,31.25,31.26,169200.0,31.35,31.39,31.25,31.26,169200.0
2011-03-23 14:10:00,31.26,31.36,31.25,31.35,211200.0,31.26,31.36,31.25,31.35,211200.0
2011-03-23 14:20:00,31.35,31.36,31.27,31.35,184000.0,31.35,31.36,31.27,31.35,184000.0
2011-03-23 14:30:00,31.35,31.35,31.31,31.35,130700.0,31.35,31.35,31.31,31.35,130700.0
2011-03-23 14:40:00,31.34,31.49,31.34,31.48,308600.0,31.34,31.49,31.34,31.48,308600.0
2011-03-23 14:50:00,31.48,31.87,31.47,31.78,848000.0,31.48,31.87,31.47,31.78,848000.0
2011-03-23 15:00:00,31.78,31.99,31.64,31.7,757900.0,31.78,31.99,31.64,31.7,757900.0
2011-03-23 15:10:00,31.69,31.85,31.68,31.73,333500.0,31.69,31.85,31.68,31.73,333500.0
2011-03-23 15:20:00,31.74,31.82,31.71,31.82,235400.0,31.74,31.82,31.71,31.82,235400.0
2011-03-23 15:30:00,31.82,31.83,31.75,31.81,280000.0,31.82,31.83,31.75,31.81,280000.0
2011-03-23 15:40:00,31.81,31.87,31.78,31.8,458200.0,31.81,31.87,31.78,31.8,458200.0
2011-03-23 15:50:00,31.8,31.81,31.66,31.66,748500.0,31.8,31.81,31.66,31.66,748500.0
2011-03-24 09:30:00,31.87,32.23,31.73,32.22,493700.0,31.87,32.23,31.73,32.22,493700.0
2011-03-24 09:40:00,32.21,32.34,32.14,32.17,303500.0,32.21,32.34,32.14,32.17,303500.0
2011-03-24 09:50:00,32.18,32.25,32.13,32.2,379600.0,32.18,32.25,32.13,32.2,379600.0
2011-03-24 10:00:00,32.2,32.25,32.12,32.16,382900.0,32.2,32.25,32.12,32.16,382900.0
2011-03-24 10:10:00,32.17,32.18,32.08,32.13,293800.0,32.17,32.18,32.08,32.13,293800.0
2011-03-24 10:20:00,32.14,32.2,32.06,32.07,354200.0,32.14,32.2,32.06,32.07,354200.0
2011-03-24 10:30:00,32.06,32.13,31.99,32.03,417700.0,32.06,32.13,31.99,32.03,417700.0
2011-03-24 10:40:00,32.04,32.08,31.98,32.05,194700.0,32.04,32.08,31.98,32.05,194700.0
2011-03-24 10:50:00,32.06,32.2,32.05,32.2,270300.0,32.06,32.2,32.05,32.2,270300.0
2011-03-24 11:00:00,32.2,32.3,32.16,32.3,311000.0,32.2,32.3,32.16,32.3,311000.0
2011-03-24 11:10:00,32.3,32.35,32.25,32.34,163700.0,32.3,32.35,32.25,32.34,163700.0
2011-03-24 11:20:00,32.34,32.57,32.34,32.57,282600.0,32.34,32.57,32.34,32.57,282600.0
2011-03-24 11:30:00,32.56,32.62,32.47,32.51,334100.0,32.56,32.62,32.47,32.51,334100.0
2011-03-24 11:40:00,32.52,32.54,32.37,32.41,267000.0,32.52,32.54,32.37,32.41,267000.0
2011-03-24 11:50:00,32.41,32.5,32.38,32.41,189800.0,32.41,32.5,32.38,32.41,189800.0
2011-03-24 12:00:00,32.42,32.51,32.42,32.48,212000.0,32.42,32.51,32.42,32.48,212000.0
2011-03-24 12:10:00,32.49,32.49,32.39,32.43,152200.0,32.49,32.49,32.39,32.43,152200.0
2011-03-24 12:20:00,32.43,32.5,32.42,32.5,113100.0,32.43,32.5,32.42,32.5,113100.0
2011-03-24 12:30:00,32.49,32.5,32.46,32.49,167800.0,32.49,32.5,32.46,32.49,167800.0
2011-03-24 12:40:00,32.49,32.52,32.46,32.51,214400.0,32.49,32.52,32.46,32.51,214400.0
2011-03-24 12:50:00,32.51,32.56,32.43,32.55,238400.0,32.51,32.56,32.43,32.55,238400.0
2011-03-24 13:00:00,32.56,32.6,32.52,32.56,129200.0,32.56,32.6,32.52,32.56,129200.0
2011-03-24 13:10:00,32.56,32.57,32.5,32.57,166900.0,32.56,32.57,32.5,32.57,166900.0
2011-03-24 13:20:00,32.56,32.57,32.47,32.49,234000.0,32.56,32.57,32.47,32.49,234000.0
2011-03-24 13:30:00,32.49,32.54,32.49,32.53,104800.0,32.49,32.54,32.49,32.53,104800.0
2011-03-24 13:40:00,32.54,32.55,32.48,32.5,253600.0,32.54,32.55,32.48,32.5,253600.0
2011-03-24 13:50:00,32.5,32.57,32.49,32.55,320300.0,32.5,32.57,32.49,32.55,320300.0
2011-03-24 14:00:00,32.55,32.63,32.54,32.63,245300.0,32.55,32.63,32.54,32.63,245300.0
2011-03-24 14:10:00,32.62,32.67,32.61,32.66,109900.0,32.62,32.67,32.61,32.66,109900.0
2011-03-24 14:20:00,32.67,32.71,32.64,32.64,82500.0,32.67,32.71,32.64,32.64,82500.0
2011-03-24 14:30:00,32.64,32.67,32.62,32.64,186000.0,32.64,32.67,32.62,32.64,186000.0
2011-03-24 14:40:00,32.64,32.71,32.64,32.66,191500.0,32.64,32.71,32.64,32.66,191500.0
2011-03-24 14:50:00,32.67,32.7,32.64,32.65,382300.0,32.67,32.7,32.64,32.65,382300.0
2011-03-24 15:00:00,32.65,32.67,32.64,32.65,246700.0,32.65,32.67,32.64,32.65,246700.0
2011-03-24 15:10:00,32.65,32.67,32.59,32.63,360200.0,32.65,32.67,32.59,32.63,360200.0
2011-03-24 15:20:00,32.63,32.66,32.61,32.65,291000.0,32.63,32.66,32.61,32.65,291000.0
2011-03-24 15:30:00,32.66,32.68,32.63,32.64,515100.0,32.66,32.68,32.63,32.64,515100.0
2011-03-24 15:40:00,32.63,32.69,32.59,32.61,650300.0,32.63,32.69,32.59,32.61,650300.0
2011-03-24 15:50:00,32.61,32.66,32.58,32.63,1005300.0,32.61,32.66,32.58,32.63,1005300.0
2011-03-25 09:30:00,32.81,32.92,32.66,32.79,257200.0,32.81,32.92,32.66,32.79,257200.0
2011-03-25 09:40:00,32.79,32.79,32.61,32.68,256100.0,32.79,32.79,32.61,32.68,256100.0
2011-03-25 09:50:00,32.67,32.73,32.65,32.7,201900.0,32.67,32.73,32.65,32.7,201900.0
2011-03-25 10:00:00,32.71,32.84,32.68,32.79,219700.0,32.71,32.84,32.68,32.79,219700.0
2011-03-25 10:10:00,32.8,32.84,32.49,32.56,363800.0,32.8,32.84,32.49,32.56,363800.0
2011-03-25 10:20:00,32.56,32.58,32.49,32.55,231400.0,32.56,32.58,32.49,32.55,231400.0
2011-03-25 10:30:00,32.55,32.72,32.53,32.57,318500.0,32.55,32.72,32.53,32.57,318500.0
2011-03-25 10:40:00,32.57,32.6,32.5,32.55,212800.0,32.57,32.6,32.5,32.55,212800.0
2011-03-25 10:50:00,32.54,32.67,32.53,32.62,114900.0,32.54,32.67,32.53,32.62,114900.0
2011-03-25 11:00:00,32.63,32.69,32.61,32.64,148300.0,32.63,32.69,32.61,32.64,148300.0
2011-03-25 11:10:00,32.65,32.66,32.6,32.65,84200.0,32.65,32.66,32.6,32.65,84200.0
2011-03-25 11:20:00,32.65,32.67,32.59,32.64,116600.0,32.65,32.67,32.59,32.64,116600.0
2011-03-25 11:30:00,32.63,32.67,32.62,32.65,138400.0,32.63,32.67,32.62,32.65,138400.0
2011-03-25 11:40:00,32.64,32.7,32.61,32.63,167800.0,32.64,32.7,32.61,32.63,167800.0
2011-03-25 11:50:00,32.63,32.72,32.63,32.67,160700.0,32.63,32.72,32.63,32.67,160700.0
2011-03-25 12:00:00,32.68,32.72,32.68,32.71,123600.0,32.68,32.72,32.68,32.71,123600.0
2011-03-25 12:10:00,32.7,32.73,32.67,32.72,161900.0,32.7,32.73,32.67,32.72,161900.0
2011-03-25 12:20:00,32.72,32.84,32.71,32.82,215200.0,32.72,32.84,32.71,32.82,215200.0
2011-03-25 12:30:00,32.83,32.86,32.8,32.83,145800.0,32.83,32.86,32.8,32.83,145800.0
2011-03-25 12:40:00,32.84,32.85,32.76,32.84,220800.0,32.84,32.85,32.76,32.84,220800.0
2011-03-25 12:50:00,32.85,32.85,32.77,32.79,114500.0,32.85,32.85,32.77,32.79,114500.0
2011-03-25 13:00:00,32.78,32.8,32.76,32.79,126200.0,32.78,32.8,32.76,32.79,126200.0
2011-03-25 13:10:00,32.8,32.8,32.72,32.77,122200.0,32.8,32.8,32.72,32.77,122200.0
2011-03-25 13:20:00,32.76,32.82,32.76,32.8,176100.0,32.76,32.82,32.76,32.8,176100.0
2011-03-25 13:30:00,32.8,32.83,32.75,32.79,155700.0,32.8,32.83,32.75,32.79,155700.0
2011-03-25 13:40:00,32.8,32.8,32.77,32.79,113400.0,32.8,32.8,32.77,32.79,113400.0
2011-03-25 13:50:00,32.8,32.83,32.73,32.75,130600.0,32.8,32.83,32.73,32.75,130600.0
2011-03-25 14:00:00,32.74,32.79,32.74,32.75,174200.0,32.74,32.79,32.74,32.75,174200.0
2011-03-25 14:10:00,32.75,32.77,32.69,32.7,172500.0,32.75,32.77,32.69,32.7,172500.0
2011-03-25 14:20:00,32.7,32.71,32.64,32.65,191600.0,32.7,32.71,32.64,32.65,191600.0
2011-03-25 14:30:00,32.64,32.66,32.61,32.63,242500.0,32.64,32.66,32.61,32.63,242500.0
2011-03-25 14:40:00,32.63,32.67,32.58,32.66,186700.0,32.63,32.67,32.58,32.66,186700.0
2011-03-25 14:50:00,32.66,32.75,32.65,32.71,212400.0,32.66,32.75,32.65,32.71,212400.0
2011-03-25 15:00:00,32.7,32.73,32.69,32.7,252200.0,32.7,32.73,32.69,32.7,252200.0
2011-03-25 15:10:00,32.7,32.74,32.68,32.71,336900.0,32.7,32.74,32.68,32.71,336900.0
2011-03-25 15:20:00,32.7,32.74,32.66,32.7,241800.0,32.7,32.74,32.66,32.7,241800.0
2011-03-25 15:30:00,32.7,32.75,32.68,32.75,265300.0,32.7,32.75,32.68,32.75,265300.0
2011-03-25 15:40:00,32.75,32.77,32.67,32.69,429600.0,32.75,32.77,32.67,32.69,429600.0
2011-03-25 15:50:00,32.69,32.71,32.63,32.64,592800.0,32.69,32.71,32.63,32.64,592800.0
2011-03-28 09:30:00,32.81,32.81,32.64,32.69,197300.0,32.81,32.81,32.64,32.69,197300.0
2011-03-28 09:40:00,32.69,32.72,32.59,32.65,164300.0,32.69,32.72,32.59,32.65,164300.0
2011-03-28 09:50:00,32.64,32.7,32.6,32.65,140700.0,32.64,32.7,32.6,32.65,140700.0
2011-03-28 10:00:00,32.65,32.68,32.55,32.63,93000.0,32.65,32.68,32.55,32.63,93000.0
2011-03-28 10:10:00,32.64,32.75,32.61,32.71,101300.0,32.64,32.75,32.61,32.71,101300.0
2011-03-28 10:20:00,32.71,32.72,32.6,32.65,124300.0,32.71,32.72,32.6,32.65,124300.0
2011-03-28 10:30:00,32.66,32.71,32.64,32.67,85100.0,32.66,32.71,32.64,32.67,85100.0
2011-03-28 10:40:00,32.67,32.7,32.53,32.55,129800.0,32.67,32.7,32.53,32.55,129800.0
2011-03-28 10:50:00,32.56,32.58,32.5,32.52,114700.0,32.56,32.58,32.5,32.52,114700.0
2011-03-28 11:00:00,32.52,32.58,32.5,32.56,157800.0,32.52,32.58,32.5,32.56,157800.0
2011-03-28 11:10:00,32.57,32.57,32.52,32.55,130000.0,32.57,32.57,32.52,32.55,130000.0
2011-03-28 11:20:00,32.55,32.63,32.55,32.63,58000.0,32.55,32.63,32.55,32.63,58000.0
2011-03-28 11:30:00,32.63,32.63,32.53,32.56,89700.0,32.63,32.63,32.53,32.56,89700.0
2011-03-28 11:40:00,32.55,32.56,32.5,32.56,86400.0,32.55,32.56,32.5,32.56,86400.0
2011-03-28 11:50:00,32.56,32.66,32.55,32.66,81600.0,32.56,32.66,32.55,32.66,81600.0
2011-03-28 12:00:00,32.66,32.67,32.58,32.62,72800.0,32.66,32.67,32.58,32.62,72800.0
2011-03-28 12:10:00,32.61,32.65,32.6,32.62,35200.0,32.61,32.65,32.6,32.62,35200.0
2011-03-28 12:20:00,32.61,32.63,32.61,32.62,30200.0,32.61,32.63,32.61,32.62,30200.0
2011-03-28 12:30:00,32.63,32.64,32.6,32.62,105200.0,32.63,32.64,32.6,32.62,105200.0
2011-03-28 12:40:00,32.62,32.66,32.6,32.66,115700.0,32.62,32.66,32.6,32.66,115700.0
2011-03-28 12:50:00,32.65,32.66,32.61,32.62,39600.0,32.65,32.66,32.61,32.62,39600.0
2011-03-28 13:00:00,32.62,32.64,32.61,32.62,75400.0,32.62,32.64,32.61,32.62,75400.0
2011-03-28 13:10:00,32.62,32.66,32.62,32.65,100900.0,32.62,32.66,32.62,32.65,100900.0
2011-03-28 13:20:00,32.64,32.66,32.62,32.65,106500.0,32.64,32.66,32.62,32.65,106500.0
2011-03-28 13:30:00,32.65,32.67,32.64,32.66,48500.0,32.65,32.67,32.64,32.66,48500.0
2011-03-28 13:40:00,32.66,32.67,32.6,32.6,69500.0,32.66,32.67,32.6,32.6,69500.0
2011-03-28 13:50:00,32.61,32.62,32.6,32.61,52500.0,32.61,32.62,32.6,32.61,52500.0
2011-03-28 14:00:00,32.6,32.61,32.54,32.55,109300.0,32.6,32.61,32.54,32.55,109300.0
2011-03-28 14:10:00,32.56,32.56,32.5,32.51,83600.0,32.56,32.56,32.5,32.51,83600.0
2011-03-28 14:20:00,32.51,32.51,32.49,32.51,152700.0,32.51,32.51,32.49,32.51,152700.0
2011-03-28 14:30:00,32.51,32.59,32.5,32.59,172900.0,32.51,32.59,32.5,32.59,172900.0
2011-03-28 14:40:00,32.58,32.62,32.57,32.58,115800.0,32.58,32.62,32.57,32.58,115800.0
2011-03-28 14:50:00,32.58,32.58,32.52,32.52,109700.0,32.58,32.58,32.52,32.52,109700.0
2011-03-28 15:00:00,32.52,32.54,32.49,32.51,99200.0,32.52,32.54,32.49,32.51,99200.0
2011-03-28 15:10:00,32.51,32.54,32.5,32.51,53200.0,32.51,32.54,32.5,32.51,53200.0
2011-03-28 15:20:00,32.51,32.55,32.49,32.49,125900.0,32.51,32.55,32.49,32.49,125900.0
2011-03-28 15:30:00,32.5,32.53,32.48,32.51,129900.0,32.5,32.53,32.48,32.51,129900.0
2011-03-28 15:40:00,32.51,32.51,32.33,32.38,495500.0,32.51,32.51,32.33,32.38,495500.0
2011-03-28 15:50:00,32.37,32.44,32.37,32.44,461300.0,32.37,32.44,32.37,32.44,461300.0
2011-03-29 09:30:00,32.37,32.46,32.28,32.29,182500.0,32.37,32.46,32.28,32.29,182500.0
2011-03-29 09:40:00,32.29,32.43,32.27,32.39,247500.0,32.29,32.43,32.27,32.39,247500.0
2011-03-29 09:50:00,32.4,32.46,32.35,32.42,298700.0,32.4,32.46,32.35,32.42,298700.0
2011-03-29 10:00:00,32.42,32.56,32.38,32.52,176500.0,32.42,32.56,32.38,32.52,176500.0
2011-03-29 10:10:00,32.53,32.64,32.52,32.57,283000.0,32.53,32.64,32.52,32.57,283000.0
2011-03-29 10:20:00,32.57,32.6,32.51,32.51,118200.0,32.57,32.6,32.51,32.51,118200.0
2011-03-29 10:30:00,32.5,32.56,32.44,32.44,133000.0,32.5,32.56,32.44,32.44,133000.0
2011-03-29 10:40:00,32.44,32.53,32.41,32.52,72900.0,32.44,32.53,32.41,32.52,72900.0
2011-03-29 10:50:00,32.52,32.53,32.48,32.51,94900.0,32.52,32.53,32.48,32.51,94900.0
2011-03-29 11:00:00,32.51,32.88,32.48,32.76,860900.0,32.51,32.88,32.48,32.76,860900.0
2011-03-29 11:10:00,32.76,32.81,32.66,32.72,612800.0,32.76,32.81,32.66,32.72,612800.0
2011-03-29 11:20:00,32.72,32.75,32.61,32.62,646100.0,32.72,32.75,32.61,32.62,646100.0
2011-03-29 11:30:00,32.62,32.67,32.52,32.6,276600.0,32.62,32.67,32.52,32.6,276600.0
2011-03-29 11:40:00,32.59,32.62,32.58,32.61,157700.0,32.59,32.62,32.58,32.61,157700.0
2011-03-29 11:50:00,32.61,32.63,32.58,32.6,147600.0,32.61,32.63,32.58,32.6,147600.0
2011-03-29 12:00:00,32.6,32.61,32.55,32.55,93600.0,32.6,32.61,32.55,32.55,93600.0
2011-03-29 12:10:00,32.55,32.6,32.53,32.6,52000.0,32.55,32.6,32.53,32.6,52000.0
2011-03-29 12:20:00,32.6,32.6,32.5,32.53,204100.0,32.6,32.6,32.5,32.53,204100.0
2011-03-29 12:30:00,32.53,32.57,32.52,32.55,68200.0,32.53,32.57,32.52,32.55,68200.0
2011-03-29 12:40:00,32.56,32.57,32.53,32.54,73500.0,32.56,32.57,32.53,32.54,73500.0
2011-03-29 12:50:00,32.54,32.61,32.54,32.6,84400.0,32.54,32.61,32.54,32.6,84400.0
2011-03-29 13:00:00,32.6,32.61,32.56,32.56,47300.0,32.6,32.61,32.56,32.56,47300.0
2011-03-29 13:10:00,32.55,32.57,32.52,32.56,80600.0,32.55,32.57,32.52,32.56,80600.0
2011-03-29 13:20:00,32.55,32.57,32.53,32.56,47500.0,32.55,32.57,32.53,32.56,47500.0
2011-03-29 13:30:00,32.56,32.6,32.56,32.59,60300.0,32.56,32.6,32.56,32.59,60300.0
2011-03-29 13:40:00,32.59,32.6,32.59,32.6,75300.0,32.59,32.6,32.59,32.6,75300.0
2011-03-29 13:50:00,32.59,32.6,32.57,32.59,60400.0,32.59,32.6,32.57,32.59,60400.0
2011-03-29 14:00:00,32.59,32.62,32.58,32.6,163500.0,32.59,32.62,32.58,32.6,163500.0
2011-03-29 14:10:00,32.59,32.63,32.58,32.62,71800.0,32.59,32.63,32.58,32.62,71800.0
2011-03-29 14:20:00,32.62,32.63,32.57,32.59,106500.0,32.62,32.63,32.57,32.59,106500.0
2011-03-29 14:30:00,32.59,32.61,32.58,32.59,98600.0,32.59,32.61,32.58,32.59,98600.0
2011-03-29 14:40:00,32.59,32.62,32.59,32.61,83900.0,32.59,32.62,32.59,32.61,83900.0
2011-03-29 14:50:00,32.62,32.65,32.6,32.62,116200.0,32.62,32.65,32.6,32.62,116200.0
2011-03-29 15:00:00,32.63,32.65,32.62,32.65,127400.0,32.63,32.65,32.62,32.65,127400.0
2011-03-29 15:10:00,32.65,32.65,32.6,32.61,197300.0,32.65,32.65,32.6,32.61,197300.0
2011-03-29 15:20:00,32.6,32.63,32.58,32.59,199800.0,32.6,32.63,32.58,32.59,199800.0
2011-03-29 15:30:00,32.59,32.62,32.58,32.59,127900.0,32.59,32.62,32.58,32.59,127900.0
2011-03-29 15:40:00,32.6,32.63,32.58,32.59,134700.0,32.6,32.63,32.58,32.59,134700.0
2011-03-29 15:50:00,32.6,32.62,32.56,32.62,423400.0,32.6,32.62,32.56,32.62,423400.0
2011-03-30 09:30:00,32.87,32.96,32.79,32.87,165300.0,32.87,32.96,32.79,32.87,165300.0
2011-03-30 09:40:00,32.87,32.89,32.73,32.74,169700.0,32.87,32.89,32.73,32.74,169700.0
2011-03-30 09:50:00,32.75,32.8,32.72,32.78,196600.0,32.75,32.8,32.72,32.78,196600.0
2011-03-30 10:00:00,32.79,32.82,32.76,32.76,333900.0,32.79,32.82,32.76,32.76,333900.0
2011-03-30 10:10:00,32.76,32.88,32.75,32.87,272300.0,32.76,32.88,32.75,32.87,272300.0
2011-03-30 10:20:00,32.87,32.88,32.74,32.74,189400.0,32.87,32.88,32.74,32.74,189400.0
2011-03-30 10:30:00,32.74,32.88,32.73,32.84,166900.0,32.74,32.88,32.73,32.84,166900.0
2011-03-30 10:40:00,32.84,32.88,32.82,32.85,171000.0,32.84,32.88,32.82,32.85,171000.0
2011-03-30 10:50:00,32.85,32.98,32.85,32.95,117200.0,32.85,32.98,32.85,32.95,117200.0
2011-03-30 11:00:00,32.94,32.95,32.84,32.86,138000.0,32.94,32.95,32.84,32.86,138000.0
2011-03-30 11:10:00,32.87,32.9,32.85,32.9,122300.0,32.87,32.9,32.85,32.9,122300.0
2011-03-30 11:20:00,32.9,32.91,32.87,32.88,111200.0,32.9,32.91,32.87,32.88,111200.0
2011-03-30 11:30:00,32.89,32.93,32.88,32.92,87400.0,32.89,32.93,32.88,32.92,87400.0
2011-03-30 11:40:00,32.93,33.02,32.92,32.98,233200.0,32.93,33.02,32.92,32.98,233200.0
2011-03-30 11:50:00,32.97,32.98,32.95,32.97,66100.0,32.97,32.98,32.95,32.97,66100.0
2011-03-30 12:00:00,32.97,33.01,32.97,32.98,93400.0,32.97,33.01,32.97,32.98,93400.0
2011-03-30 12:10:00,32.98,33.04,32.98,33.01,188000.0,32.98,33.04,32.98,33.01,188000.0
2011-03-30 12:20:00,33.0,33.04,33.0,33.0,71200.0,33.0,33.04,33.0,33.0,71200.0
2011-03-30 12:30:00,32.99,33.01,32.98,32.99,62300.0,32.99,33.01,32.98,32.99,62300.0
2011-03-30 12:40:00,32.99,33.0,32.98,33.0,50900.0,32.99,33.0,32.98,33.0,50900.0
2011-03-30 12:50:00,33.0,33.01,32.97,32.97,61200.0,33.0,33.01,32.97,32.97,61200.0
2011-03-30 13:00:00,32.97,33.0,32.94,32.95,97700.0,32.97,33.0,32.94,32.95,97700.0
2011-03-30 13:10:00,32.95,32.97,32.94,32.96,26500.0,32.95,32.97,32.94,32.96,26500.0
2011-03-30 13:20:00,32.97,33.01,32.96,32.99,115400.0,32.97,33.01,32.96,32.99,115400.0
2011-03-30 13:30:00,33.0,33.03,32.98,33.02,200500.0,33.0,33.03,32.98,33.02,200500.0
2011-03-30 13:40:00,33.02,33.06,33.0,33.04,109800.0,33.02,33.06,33.0,33.04,109800.0
2011-03-30 13:50:00,33.04,33.05,32.99,33.04,141200.0,33.04,33.05,32.99,33.04,141200.0
2011-03-30 14:00:00,33.04,33.05,32.99,33.01,253800.0,33.04,33.05,32.99,33.01,253800.0
2011-03-30 14:10:00,33.01,33.03,32.97,32.97,98300.0,33.01,33.03,32.97,32.97,98300.0
2011-03-30 14:20:00,32.97,33.01,32.97,32.99,81300.0,32.97,33.01,32.97,32.99,81300.0
2011-03-30 14:30:00,33.0,33.01,32.97,32.97,94400.0,33.0,33.01,32.97,32.97,94400.0
2011-03-30 14:40:00,32.97,33.0,32.97,32.98,81400.0,32.97,33.0,32.97,32.98,81400.0
2011-03-30 14:50:00,32.98,33.01,32.97,32.99,150600.0,32.98,33.01,32.97,32.99,150600.0
2011-03-30 15:00:00,32.99,33.01,32.99,33.0,101100.0,32.99,33.01,32.99,33.0,101100.0
2011-03-30 15:10:00,33.0,33.01,32.91,32.93,317700.0,33.0,33.01,32.91,32.93,317700.0
2011-03-30 15:20:00,32.94,32.97,32.92,32.95,253200.0,32.94,32.97,32.92,32.95,253200.0
2011-03-30 15:30:00,32.95,33.01,32.93,32.97,319400.0,32.95,33.01,32.93,32.97,319400.0
2011-03-30 15:40:00,32.98,32.98,32.91,32.92,325400.0,32.98,32.98,32.91,32.92,325400.0
2011-03-30 15:50:00,32.91,32.99,32.91,32.95,373900.0,32.91,32.99,32.91,32.95,373900.0
2011-03-31 09:30:00,32.89,33.13,32.82,33.08,263200.0,32.89,33.13,32.82,33.08,263200.0
2011-03-31 09:40:00,33.09,33.28,33.08,33.25,241800.0,33.09,33.28,33.08,33.25,241800.0
2011-03-31 09:50:00,33.25,33.28,33.14,33.15,250400.0,33.25,33.28,33.14,33.15,250400.0
2011-03-31 10:00:00,33.14,33.16,32.97,33.05,130700.0,33.14,33.16,32.97,33.05,130700.0
2011-03-31 10:10:00,33.04,33.14,33.04,33.11,137400.0,33.04,33.14,33.04,33.11,137400.0
2011-03-31 10:20:00,33.11,33.16,33.04,33.04,127500.0,33.11,33.16,33.04,33.04,127500.0
2011-03-31 10:30:00,33.04,33.17,33.04,33.16,156600.0,33.04,33.17,33.04,33.16,156600.0
2011-03-31 10:40:00,33.16,33.16,33.05,33.06,127500.0,33.16,33.16,33.05,33.06,127500.0
2011-03-31 10:50:00,33.06,33.06,32.99,33.01,85800.0,33.06,33.06,32.99,33.01,85800.0
2011-03-31 11:00:00,33.01,33.02,32.88,32.89,214100.0,33.01,33.02,32.88,32.89,214100.0
2011-03-31 11:10:00,32.89,32.93,32.84,32.86,179300.0,32.89,32.93,32.84,32.86,179300.0
2011-03-31 11:20:00,32.85,33.0,32.8,33.0,219500.0,32.85,33.0,32.8,33.0,219500.0
2011-03-31 11:30:00,32.99,33.07,32.95,32.95,208500.0,32.99,33.07,32.95,32.95,208500.0
2011-03-31 11:40:00,32.97,33.01,32.95,33.01,115100.0,32.97,33.01,32.95,33.01,115100.0
2011-03-31 11:50:00,33.0,33.05,33.0,33.04,201400.0,33.0,33.05,33.0,33.04,201400.0
2011-03-31 12:00:00,33.04,33.08,33.02,33.04,156600.0,33.04,33.08,33.02,33.04,156600.0
2011-03-31 12:10:00,33.04,33.11,33.02,33.11,217800.0,33.04,33.11,33.02,33.11,217800.0
2011-03-31 12:20:00,33.11,33.2,33.1,33.17,188800.0,33.11,33.2,33.1,33.17,188800.0
2011-03-31 12:30:00,33.17,33.18,33.02,33.08,100000.0,33.17,33.18,33.02,33.08,100000.0
2011-03-31 12:40:00,33.08,33.19,33.07,33.19,125400.0,33.08,33.19,33.07,33.19,125400.0
2011-03-31 12:50:00,33.19,33.2,33.15,33.19,88600.0,33.19,33.2,33.15,33.19,88600.0
2011-03-31 13:00:00,33.18,33.2,33.16,33.16,82700.0,33.18,33.2,33.16,33.16,82700.0
2011-03-31 13:10:00,33.16,33.19,33.15,33.18,136000.0,33.16,33.19,33.15,33.18,136000.0
2011-03-31 13:20:00,33.19,33.19,33.13,33.15,71400.0,33.19,33.19,33.13,33.15,71400.0
2011-03-31 13:30:00,33.15,33.2,33.14,33.2,96700.0,33.15,33.2,33.14,33.2,96700.0
2011-03-31 13:40:00,33.19,33.25,33.19,33.24,171200.0,33.19,33.25,33.19,33.24,171200.0
2011-03-31 13:50:00,33.23,33.26,33.19,33.19,173400.0,33.23,33.26,33.19,33.19,173400.0
2011-03-31 14:00:00,33.2,33.25,33.18,33.24,107200.0,33.2,33.25,33.18,33.24,107200.0
2011-03-31 14:10:00,33.24,33.28,33.24,33.27,93900.0,33.24,33.28,33.24,33.27,93900.0
2011-03-31 14:20:00,33.26,33.28,33.22,33.24,80900.0,33.26,33.28,33.22,33.24,80900.0
2011-03-31 14:30:00,33.23,33.24,33.18,33.23,142200.0,33.23,33.24,33.18,33.23,142200.0
2011-03-31 14:40:00,33.24,33.3,33.23,33.28,136700.0,33.24,33.3,33.23,33.28,136700.0
2011-03-31 14:50:00,33.28,33.29,33.25,33.26,174200.0,33.28,33.29,33.25,33.26,174200.0
2011-03-31 15:00:00,33.26,33.27,33.25,33.26,123300.0,33.26,33.27,33.25,33.26,123300.0
2011-03-31 15:10:00,33.25,33.26,33.21,33.21,159400.0,33.25,33.26,33.21,33.21,159400.0
2011-03-31 15:20:00,33.22,33.22,33.18,33.2,171900.0,33.22,33.22,33.18,33.2,171900.0
2011-03-31 15:30:00,33.19,33.21,33.17,33.2,321800.0,33.19,33.21,33.17,33.2,321800.0
2011-03-31 15:40:00,33.2,33.24,33.16,33.17,210000.0,33.2,33.24,33.16,33.17,210000.0
2011-03-31 15:50:00,33.16,33.25,33.15,33.17,478400.0,33.16,33.25,33.15,33.17,478400.0
2011-04-01 09:30:00,33.53,33.66,33.34,33.45,418700.0,33.53,33.66,33.34,33.45,418700.0
2011-04-01 09:40:00,33.46,33.57,33.41,33.46,300600.0,33.46,33.57,33.41,33.46,300600.0
2011-04-01 09:50:00,33.46,33.65,33.46,33.64,180000.0,33.46,33.65,33.46,33.64,180000.0
2011-04-01 10:00:00,33.64,33.75,33.56,33.74,212600.0,33.64,33.75,33.56,33.74,212600.0
2011-04-01 10:10:00,33.75,33.81,33.72,33.77,196200.0,33.75,33.81,33.72,33.77,196200.0
2011-04-01 10:20:00,33.77,33.85,33.74,33.81,222100.0,33.77,33.85,33.74,33.81,222100.0
2011-04-01 10:30:00,33.82,33.92,33.82,33.92,273400.0,33.82,33.92,33.82,33.92,273400.0
2011-04-01 10:40:00,33.92,33.99,33.9,33.98,245900.0,33.92,33.99,33.9,33.98,245900.0
2011-04-01 10:50:00,33.99,34.06,33.97,34.06,222500.0,33.99,34.06,33.97,34.06,222500.0
2011-04-01 11:00:00,34.05,34.2,33.94,34.2,331900.0,34.05,34.2,33.94,34.2,331900.0
2011-04-01 11:10:00,34.2,34.33,34.16,34.28,470400.0,34.2,34.33,34.16,34.28,470400.0
2011-04-01 11:20:00,34.28,34.36,34.25,34.35,173700.0,34.28,34.36,34.25,34.35,173700.0
2011-04-01 11:30:00,34.36,34.38,34.26,34.35,271400.0,34.36,34.38,34.26,34.35,271400.0
2011-04-01 11:40:00,34.35,34.54,34.28,34.52,459300.0,34.35,34.54,34.28,34.52,459300.0
2011-04-01 11:50:00,34.53,34.6,34.5,34.58,308800.0,34.53,34.6,34.5,34.58,308800.0
2011-04-01 12:00:00,34.58,34.59,34.5,34.55,156400.0,34.58,34.59,34.5,34.55,156400.0
2011-04-01 12:10:00,34.55,34.57,34.47,34.48,194500.0,34.55,34.57,34.47,34.48,194500.0
2011-04-01 12:20:00,34.48,34.61,34.46,34.53,190400.0,34.48,34.61,34.46,34.53,190400.0
2011-04-01 12:30:00,34.52,34.61,34.5,34.61,145900.0,34.52,34.61,34.5,34.61,145900.0
2011-04-01 12:40:00,34.61,34.64,34.43,34.44,204100.0,34.61,34.64,34.43,34.44,204100.0
2011-04-01 12:50:00,34.43,34.45,34.28,34.29,255400.0,34.43,34.45,34.28,34.29,255400.0
2011-04-01 13:00:00,34.29,34.36,34.27,34.31,285500.0,34.29,34.36,34.27,34.31,285500.0
2011-04-01 13:10:00,34.31,34.36,34.3,34.34,167100.0,34.31,34.36,34.3,34.34,167100.0
2011-04-01 13:20:00,34.34,34.34,34.3,34.33,137900.0,34.34,34.34,34.3,34.33,137900.0
2011-04-01 13:30:00,34.34,34.43,34.31,34.4,203800.0,34.34,34.43,34.31,34.4,203800.0
2011-04-01 13:40:00,34.41,34.41,34.31,34.34,82300.0,34.41,34.41,34.31,34.34,82300.0
2011-04-01 13:50:00,34.34,34.38,34.32,34.36,114900.0,34.34,34.38,34.32,34.36,114900.0
2011-04-01 14:00:00,34.35,34.36,34.29,34.3,95900.0,34.35,34.36,34.29,34.3,95900.0
2011-04-01 14:10:00,34.3,34.37,34.3,34.36,121300.0,34.3,34.37,34.3,34.36,121300.0
2011-04-01 14:20:00,34.36,34.4,34.34,34.39,97900.0,34.36,34.4,34.34,34.39,97900.0
2011-04-01 14:30:00,34.39,34.45,34.38,34.41,184300.0,34.39,34.45,34.38,34.41,184300.0
2011-04-01 14:40:00,34.4,34.41,34.23,34.26,185100.0,34.4,34.41,34.23,34.26,185100.0
2011-04-01 14:50:00,34.25,34.31,34.2,34.31,138800.0,34.25,34.31,34.2,34.31,138800.0
2011-04-01 15:00:00,34.3,34.31,34.18,34.26,162500.0,34.3,34.31,34.18,34.26,162500.0
2011-04-01 15:10:00,34.25,34.28,34.11,34.13,202500.0,34.25,34.28,34.11,34.13,202500.0
2011-04-01 15:20:00,34.12,34.19,34.11,34.19,177500.0,34.12,34.19,34.11,34.19,177500.0
2011-04-01 15:30:00,34.19,34.19,34.11,34.15,257700.0,34.19,34.19,34.11,34.15,257700.0
2011-04-01 15:40:00,34.15,34.22,34.14,34.17,326300.0,34.15,34.22,34.14,34.17,326300.0
2011-04-01 15:50:00,34.18,34.22,34.16,34.17,585400.0,34.18,34.22,34.16,34.17,585400.0
2011-04-04 09:30:00,34.25,34.58,34.24,34.58,231300.0,34.25,34.58,34.24,34.58,231300.0
2011-04-04 09:40:00,34.57,34.57,34.4,34.41,159700.0,34.57,34.57,34.4,34.41,159700.0
2011-04-04 09:50:00,34.41,34.42,34.23,34.37,86000.0,34.41,34.42,34.23,34.37,86000.0
2011-04-04 10:00:00,34.37,34.43,34.3,34.37,142400.0,34.37,34.43,34.3,34.37,142400.0
2011-04-04 10:10:00,34.36,34.36,34.25,34.27,76300.0,34.36,34.36,34.25,34.27,76300.0
2011-04-04 10:20:00,34.27,34.35,34.27,34.3,69500.0,34.27,34.35,34.27,34.3,69500.0
2011-04-04 10:30:00,34.3,34.41,34.29,34.37,103000.0,34.3,34.41,34.29,34.37,103000.0
2011-04-04 10:40:00,34.36,34.39,34.31,34.35,73300.0,34.36,34.39,34.31,34.35,73300.0
2011-04-04 10:50:00,34.35,34.43,34.33,34.36,66300.0,34.35,34.43,34.33,34.36,66300.0
2011-04-04 11:00:00,34.36,34.4,34.3,34.3,116600.0,34.36,34.4,34.3,34.3,116600.0
2011-04-04 11:10:00,34.3,34.42,34.28,34.42,76600.0,34.3,34.42,34.28,34.42,76600.0
2011-04-04 11:20:00,34.41,34.42,34.36,34.42,180600.0,34.41,34.42,34.36,34.42,180600.0
2011-04-04 11:30:00,34.41,34.46,34.41,34.45,50200.0,34.41,34.46,34.41,34.45,50200.0
2011-04-04 11:40:00,34.45,34.45,34.41,34.43,69300.0,34.45,34.45,34.41,34.43,69300.0
2011-04-04 11:50:00,34.44,34.45,34.36,34.37,54100.0,34.44,34.45,34.36,34.37,54100.0
2011-04-04 12:00:00,34.37,34.44,34.32,34.42,78000.0,34.37,34.44,34.32,34.42,78000.0
2011-04-04 12:10:00,34.43,34.45,34.36,34.37,86500.0,34.43,34.45,34.36,34.37,86500.0
2011-04-04 12:20:00,34.37,34.47,34.36,34.44,85100.0,34.37,34.47,34.36,34.44,85100.0
2011-04-04 12:30:00,34.43,34.5,34.42,34.5,147400.0,34.43,34.5,34.42,34.5,147400.0
2011-04-04 12:40:00,34.51,34.52,34.44,34.48,103400.0,34.51,34.52,34.44,34.48,103400.0
2011-04-04 12:50:00,34.48,34.49,34.42,34.48,136800.0,34.48,34.49,34.42,34.48,136800.0
2011-04-04 13:00:00,34.48,34.48,34.44,34.47,78100.0,34.48,34.48,34.44,34.47,78100.0
2011-04-04 13:10:00,34.46,34.49,34.44,34.49,58000.0,34.46,34.49,34.44,34.49,58000.0
2011-04-04 13:20:00,34.49,34.49,34.4,34.47,59500.0,34.49,34.49,34.4,34.47,59500.0
2011-04-04 13:30:00,34.47,34.47,34.39,34.4,185500.0,34.47,34.47,34.39,34.4,185500.0
2011-04-04 13:40:00,34.4,34.4,34.27,34.32,85600.0,34.4,34.4,34.27,34.32,85600.0
2011-04-04 13:50:00,34.32,34.32,34.23,34.3,64100.0,34.32,34.32,34.23,34.3,64100.0
2011-04-04 14:00:00,34.3,34.36,34.25,34.33,103900.0,34.3,34.36,34.25,34.33,103900.0
2011-04-04 14:10:00,34.33,34.35,34.31,34.33,87500.0,34.33,34.35,34.31,34.33,87500.0
2011-04-04 14:20:00,34.33,34.4,34.33,34.37,113600.0,34.33,34.4,34.33,34.37,113600.0
2011-04-04 14:30:00,34.37,34.38,34.26,34.32,116000.0,34.37,34.38,34.26,34.32,116000.0
2011-04-04 14:40:00,34.32,34.36,34.29,34.36,91800.0,34.32,34.36,34.29,34.36,91800.0
2011-04-04 14:50:00,34.36,34.4,34.35,34.39,112500.0,34.36,34.4,34.35,34.39,112500.0
2011-04-04 15:00:00,34.4,34.4,34.28,34.3,118300.0,34.4,34.4,34.28,34.3,118300.0
2011-04-04 15:10:00,34.3,34.35,34.3,34.34,119100.0,34.3,34.35,34.3,34.34,119100.0
2011-04-04 15:20:00,34.34,34.4,34.32,34.38,160800.0,34.34,34.4,34.32,34.38,160800.0
2011-04-04 15:30:00,34.37,34.38,34.3,34.37,142000.0,34.37,34.38,34.3,34.37,142000.0
2011-04-04 15:40:00,34.37,34.4,34.36,34.4,225600.0,34.37,34.4,34.36,34.4,225600.0
2011-04-04 15:50:00,34.39,34.42,34.34,34.37,314000.0,34.39,34.42,34.34,34.37,314000.0
2011-04-05 09:30:00,34.17,34.39,34.17,34.18,192500.0,34.17,34.39,34.17,34.18,192500.0
2011-04-05 09:40:00,34.19,34.3,34.06,34.29,165600.0,34.19,34.3,34.06,34.29,165600.0
2011-04-05 09:50:00,34.29,34.31,34.26,34.3,98200.0,34.29,34.31,34.26,34.3,98200.0
2011-04-05 10:00:00,34.3,34.3,34.18,34.19,185400.0,34.3,34.3,34.18,34.19,185400.0
2011-04-05 10:10:00,34.2,34.22,34.1,34.1,89100.0,34.2,34.22,34.1,34.1,89100.0
2011-04-05 10:20:00,34.1,34.26,34.09,34.23,122000.0,34.1,34.26,34.09,34.23,122000.0
2011-04-05 10:30:00,34.23,34.29,34.21,34.21,82700.0,34.23,34.29,34.21,34.21,82700.0
2011-04-05 10:40:00,34.22,34.25,34.19,34.2,152500.0,34.22,34.25,34.19,34.2,152500.0
2011-04-05 10:50:00,34.2,34.21,34.13,34.15,126600.0,34.2,34.21,34.13,34.15,126600.0
2011-04-05 11:00:00,34.15,34.15,34.11,34.15,100500.0,34.15,34.15,34.11,34.15,100500.0
2011-04-05 11:10:00,34.15,34.16,34.13,34.15,119400.0,34.15,34.16,34.13,34.15,119400.0
2011-04-05 11:20:00,34.15,34.17,34.13,34.16,46500.0,34.15,34.17,34.13,34.16,46500.0
2011-04-05 11:30:00,34.17,34.2,34.12,34.19,45800.0,34.17,34.2,34.12,34.19,45800.0
2011-04-05 11:40:00,34.19,34.26,34.15,34.25,97800.0,34.19,34.26,34.15,34.25,97800.0
2011-04-05 11:50:00,34.26,34.41,34.24,34.41,121200.0,34.26,34.41,34.24,34.41,121200.0
2011-04-05 12:00:00,34.4,34.41,34.31,34.31,79800.0,34.4,34.41,34.31,34.31,79800.0
2011-04-05 12:10:00,34.31,34.31,34.24,34.26,36600.0,34.31,34.31,34.24,34.26,36600.0
2011-04-05 12:20:00,34.26,34.26,34.23,34.25,17000.0,34.26,34.26,34.23,34.25,17000.0
2011-04-05 12:30:00,34.26,34.33,34.26,34.31,57800.0,34.26,34.33,34.26,34.31,57800.0
2011-04-05 12:40:00,34.31,34.39,34.3,34.38,130500.0,34.31,34.39,34.3,34.38,130500.0
2011-04-05 12:50:00,34.37,34.39,34.33,34.35,68600.0,34.37,34.39,34.33,34.35,68600.0
2011-04-05 13:00:00,34.34,34.35,34.31,34.31,75000.0,34.34,34.35,34.31,34.31,75000.0
2011-04-05 13:10:00,34.31,34.35,34.29,34.3,51100.0,34.31,34.35,34.29,34.3,51100.0
2011-04-05 13:20:00,34.29,34.37,34.29,34.37,112400.0,34.29,34.37,34.29,34.37,112400.0
2011-04-05 13:30:00,34.37,34.39,34.37,34.37,34600.0,34.37,34.39,34.37,34.37,34600.0
2011-04-05 13:40:00,34.37,34.38,34.36,34.37,38900.0,34.37,34.38,34.36,34.37,38900.0
2011-04-05 13:50:00,34.37,34.42,34.37,34.41,76300.0,34.37,34.42,34.37,34.41,76300.0
2011-04-05 14:00:00,34.41,34.42,34.33,34.37,126700.0,34.41,34.42,34.33,34.37,126700.0
2011-04-05 14:10:00,34.36,34.37,34.29,34.29,54200.0,34.36,34.37,34.29,34.29,54200.0
2011-04-05 14:20:00,34.29,34.3,34.28,34.28,29500.0,34.29,34.3,34.28,34.28,29500.0
2011-04-05 14:30:00,34.29,34.29,34.2,34.21,74000.0,34.29,34.29,34.2,34.21,74000.0
2011-04-05 14:40:00,34.21,34.23,34.16,34.21,134900.0,34.21,34.23,34.16,34.21,134900.0
2011-04-05 14:50:00,34.21,34.24,34.19,34.22,83000.0,34.21,34.24,34.19,34.22,83000.0
2011-04-05 15:00:00,34.22,34.23,34.12,34.12,130200.0,34.22,34.23,34.12,34.12,130200.0
2011-04-05 15:10:00,34.12,34.13,34.07,34.13,84100.0,34.12,34.13,34.07,34.13,84100.0
2011-04-05 15:20:00,34.13,34.18,34.12,34.17,115000.0,34.13,34.18,34.12,34.17,115000.0
2011-04-05 15:30:00,34.17,34.18,34.08,34.16,277700.0,34.17,34.18,34.08,34.16,277700.0
2011-04-05 15:40:00,34.16,34.17,34.12,34.15,202700.0,34.16,34.17,34.12,34.15,202700.0
2011-04-05 15:50:00,34.15,34.19,34.1,34.18,611200.0,34.15,34.19,34.1,34.18,611200.0
2011-04-06 09:30:00,34.48,34.49,34.34,34.42,150400.0,34.48,34.49,34.34,34.42,150400.0
2011-04-06 09:40:00,34.42,34.55,34.38,34.41,315500.0,34.42,34.55,34.38,34.41,315500.0
2011-04-06 09:50:00,34.41,34.42,34.27,34.28,216800.0,34.41,34.42,34.27,34.28,216800.0
2011-04-06 10:00:00,34.28,34.36,34.22,34.35,130000.0,34.28,34.36,34.22,34.35,130000.0
2011-04-06 10:10:00,34.36,34.36,34.07,34.13,122400.0,34.36,34.36,34.07,34.13,122400.0
2011-04-06 10:20:00,34.13,34.29,34.12,34.22,115600.0,34.13,34.29,34.12,34.22,115600.0
2011-04-06 10:30:00,34.22,34.25,34.06,34.1,151700.0,34.22,34.25,34.06,34.1,151700.0
2011-04-06 10:40:00,34.11,34.16,34.08,34.13,186900.0,34.11,34.16,34.08,34.13,186900.0
2011-04-06 10:50:00,34.13,34.14,34.06,34.1,99800.0,34.13,34.14,34.06,34.1,99800.0
2011-04-06 11:00:00,34.1,34.2,33.98,33.99,178900.0,34.1,34.2,33.98,33.99,178900.0
2011-04-06 11:10:00,33.98,34.05,33.89,33.92,148800.0,33.98,34.05,33.89,33.92,148800.0
2011-04-06 11:20:00,33.92,33.95,33.88,33.89,115800.0,33.92,33.95,33.88,33.89,115800.0
2011-04-06 11:30:00,33.88,33.94,33.81,33.86,116900.0,33.88,33.94,33.81,33.86,116900.0
2011-04-06 11:40:00,33.85,33.89,33.81,33.89,83200.0,33.85,33.89,33.81,33.89,83200.0
2011-04-06 11:50:00,33.9,33.96,33.88,33.89,171100.0,33.9,33.96,33.88,33.89,171100.0
2011-04-06 12:00:00,33.88,33.98,33.88,33.88,138100.0,33.88,33.98,33.88,33.88,138100.0
2011-04-06 12:10:00,33.88,33.94,33.84,33.93,144800.0,33.88,33.94,33.84,33.93,144800.0
2011-04-06 12:20:00,33.92,33.95,33.89,33.92,110000.0,33.92,33.95,33.89,33.92,110000.0
2011-04-06 12:30:00,33.93,33.96,33.91,33.93,52000.0,33.93,33.96,33.91,33.93,52000.0
2011-04-06 12:40:00,33.93,33.98,33.92,33.97,53600.0,33.93,33.98,33.92,33.97,53600.0
2011-04-06 12:50:00,33.98,34.0,33.94,34.0,62400.0,33.98,34.0,33.94,34.0,62400.0
2011-04-06 13:00:00,34.0,34.05,33.99,34.05,41400.0,34.0,34.05,33.99,34.05,41400.0
2011-04-06 13:10:00,34.05,34.12,34.04,34.1,85200.0,34.05,34.12,34.04,34.1,85200.0
2011-04-06 13:20:00,34.09,34.14,34.08,34.12,57100.0,34.09,34.14,34.08,34.12,57100.0
2011-04-06 13:30:00,34.11,34.16,34.09,34.1,73400.0,34.11,34.16,34.09,34.1,73400.0
2011-04-06 13:40:00,34.11,34.14,34.08,34.09,59500.0,34.11,34.14,34.08,34.09,59500.0
2011-04-06 13:50:00,34.1,34.13,34.08,34.09,68800.0,34.1,34.13,34.08,34.09,68800.0
2011-04-06 14:00:00,34.09,34.15,34.06,34.15,69300.0,34.09,34.15,34.06,34.15,69300.0
2011-04-06 14:10:00,34.16,34.22,34.14,34.18,81800.0,34.16,34.22,34.14,34.18,81800.0
2011-04-06 14:20:00,34.18,34.21,34.18,34.19,77900.0,34.18,34.21,34.18,34.19,77900.0
2011-04-06 14:30:00,34.2,34.24,34.2,34.23,36500.0,34.2,34.24,34.2,34.23,36500.0
2011-04-06 14:40:00,34.24,34.3,34.23,34.3,87700.0,34.24,34.3,34.23,34.3,87700.0
2011-04-06 14:50:00,34.3,34.32,34.29,34.31,41100.0,34.3,34.32,34.29,34.31,41100.0
2011-04-06 15:00:00,34.3,34.34,34.3,34.34,63500.0,34.3,34.34,34.3,34.34,63500.0
2011-04-06 15:10:00,34.33,34.39,34.32,34.32,129400.0,34.33,34.39,34.32,34.32,129400.0
2011-04-06 15:20:00,34.32,34.32,34.2,34.24,96000.0,34.32,34.32,34.2,34.24,96000.0
2011-04-06 15:30:00,34.25,34.28,34.24,34.27,61000.0,34.25,34.28,34.24,34.27,61000.0
2011-04-06 15:40:00,34.27,34.33,34.27,34.32,113500.0,34.27,34.33,34.27,34.32,113500.0
2011-04-06 15:50:00,34.32,34.34,34.24,34.24,284200.0,34.32,34.34,34.24,34.24,284200.0
2011-04-07 09:30:00,34.11,34.26,34.1,34.26,190400.0,34.11,34.26,34.1,34.26,190400.0
2011-04-07 09:40:00,34.26,34.5,34.25,34.49,174600.0,34.26,34.5,34.25,34.49,174600.0
2011-04-07 09:50:00,34.5,34.56,34.49,34.52,119700.0,34.5,34.56,34.49,34.52,119700.0
2011-04-07 10:00:00,34.52,34.59,34.47,34.51,125000.0,34.52,34.59,34.47,34.51,125000.0
2011-04-07 10:10:00,34.51,34.52,34.42,34.43,92000.0,34.51,34.52,34.42,34.43,92000.0
2011-04-07 10:20:00,34.43,34.49,34.39,34.42,83400.0,34.43,34.49,34.39,34.42,83400.0
2011-04-07 10:30:00,34.42,34.48,34.22,34.32,145800.0,34.42,34.48,34.22,34.32,145800.0
2011-04-07 10:40:00,34.32,34.32,34.08,34.23,297700.0,34.32,34.32,34.08,34.23,297700.0
2011-04-07 10:50:00,34.23,34.25,34.18,34.24,113500.0,34.23,34.25,34.18,34.24,113500.0
2011-04-07 11:00:00,34.24,34.37,34.24,34.3,125600.0,34.24,34.37,34.24,34.3,125600.0
2011-04-07 11:10:00,34.3,34.34,34.26,34.27,192200.0,34.3,34.34,34.26,34.27,192200.0
2011-04-07 11:20:00,34.27,34.34,34.22,34.28,84900.0,34.27,34.34,34.22,34.28,84900.0
2011-04-07 11:30:00,34.28,34.28,34.12,34.21,145500.0,34.28,34.28,34.12,34.21,145500.0
2011-04-07 11:40:00,34.21,34.26,34.16,34.23,100600.0,34.21,34.26,34.16,34.23,100600.0
2011-04-07 11:50:00,34.23,34.38,34.22,34.37,115100.0,34.23,34.38,34.22,34.37,115100.0
2011-04-07 12:00:00,34.36,34.46,34.31,34.45,74900.0,34.36,34.46,34.31,34.45,74900.0
2011-04-07 12:10:00,34.45,34.5,34.41,34.44,98100.0,34.45,34.5,34.41,34.44,98100.0
2011-04-07 12:20:00,34.44,34.47,34.4,34.4,32600.0,34.44,34.47,34.4,34.4,32600.0
2011-04-07 12:30:00,34.4,34.56,34.4,34.53,119800.0,34.4,34.56,34.4,34.53,119800.0
2011-04-07 12:40:00,34.53,34.56,34.49,34.5,46500.0,34.53,34.56,34.49,34.5,46500.0
2011-04-07 12:50:00,34.51,34.55,34.51,34.54,38900.0,34.51,34.55,34.51,34.54,38900.0
2011-04-07 13:00:00,34.53,34.59,34.48,34.52,70300.0,34.53,34.59,34.48,34.52,70300.0
2011-04-07 13:10:00,34.52,34.53,34.38,34.39,73500.0,34.52,34.53,34.38,34.39,73500.0
2011-04-07 13:20:00,34.38,34.41,34.33,34.33,54500.0,34.38,34.41,34.33,34.33,54500.0
2011-04-07 13:30:00,34.33,34.39,34.31,34.34,55400.0,34.33,34.39,34.31,34.34,55400.0
2011-04-07 13:40:00,34.34,34.4,34.28,34.4,108000.0,34.34,34.4,34.28,34.4,108000.0
2011-04-07 13:50:00,34.4,34.48,34.4,34.42,62600.0,34.4,34.48,34.4,34.42,62600.0
2011-04-07 14:00:00,34.42,34.45,34.39,34.4,44900.0,34.42,34.45,34.39,34.4,44900.0
2011-04-07 14:10:00,34.39,34.45,34.37,34.42,64500.0,34.39,34.45,34.37,34.42,64500.0
2011-04-07 14:20:00,34.43,34.43,34.36,34.36,67500.0,34.43,34.43,34.36,34.36,67500.0
2011-04-07 14:30:00,34.36,34.44,34.36,34.41,57400.0,34.36,34.44,34.36,34.41,57400.0
2011-04-07 14:40:00,34.4,34.45,34.39,34.42,47400.0,34.4,34.45,34.39,34.42,47400.0
2011-04-07 14:50:00,34.42,34.48,34.42,34.48,38400.0,34.42,34.48,34.42,34.48,38400.0
2011-04-07 15:00:00,34.48,34.5,34.44,34.46,70700.0,34.48,34.5,34.44,34.46,70700.0
2011-04-07 15:10:00,34.46,34.48,34.39,34.48,62800.0,34.46,34.48,34.39,34.48,62800.0
2011-04-07 15:20:00,34.48,34.49,34.38,34.41,94300.0,34.48,34.49,34.38,34.41,94300.0
2011-04-07 15:30:00,34.41,34.49,34.39,34.46,213800.0,34.41,34.49,34.39,34.46,213800.0
2011-04-07 15:40:00,34.46,34.52,34.46,34.48,216000.0,34.46,34.52,34.46,34.48,216000.0
2011-04-07 15:50:00,34.47,34.5,34.43,34.48,260300.0,34.47,34.5,34.43,34.48,260300.0
2011-04-08 09:30:00,34.59,34.68,34.44,34.57,139000.0,34.59,34.68,34.44,34.57,139000.0
2011-04-08 09:40:00,34.57,34.61,34.44,34.46,122600.0,34.57,34.61,34.44,34.46,122600.0
2011-04-08 09:50:00,34.45,34.45,34.33,34.41,71600.0,34.45,34.45,34.33,34.41,71600.0
2011-04-08 10:00:00,34.41,34.43,34.34,34.35,107800.0,34.41,34.43,34.34,34.35,107800.0
2011-04-08 10:10:00,34.34,34.43,34.26,34.33,141300.0,34.34,34.43,34.26,34.33,141300.0
2011-04-08 10:20:00,34.33,34.33,34.2,34.22,83100.0,34.33,34.33,34.2,34.22,83100.0
2011-04-08 10:30:00,34.22,34.3,34.18,34.26,100200.0,34.22,34.3,34.18,34.26,100200.0
2011-04-08 10:40:00,34.26,34.27,34.22,34.25,104500.0,34.26,34.27,34.22,34.25,104500.0
2011-04-08 10:50:00,34.25,34.27,34.16,34.17,120800.0,34.25,34.27,34.16,34.17,120800.0
2011-04-08 11:00:00,34.17,34.18,33.99,34.01,187400.0,34.17,34.18,33.99,34.01,187400.0
2011-04-08 11:10:00,34.01,34.05,33.99,34.05,110800.0,34.01,34.05,33.99,34.05,110800.0
2011-04-08 11:20:00,34.05,34.07,33.99,34.0,187900.0,34.05,34.07,33.99,34.0,187900.0
2011-04-08 11:30:00,34.0,34.07,33.98,34.07,100700.0,34.0,34.07,33.98,34.07,100700.0
2011-04-08 11:40:00,34.08,34.15,34.08,34.15,41400.0,34.08,34.15,34.08,34.15,41400.0
2011-04-08 11:50:00,34.15,34.16,34.13,34.14,55500.0,34.15,34.16,34.13,34.14,55500.0
2011-04-08 12:00:00,34.14,34.17,34.08,34.09,53300.0,34.14,34.17,34.08,34.09,53300.0
2011-04-08 12:10:00,34.1,34.19,34.1,34.18,20600.0,34.1,34.19,34.1,34.18,20600.0
2011-04-08 12:20:00,34.18,34.19,34.1,34.11,50500.0,34.18,34.19,34.1,34.11,50500.0
2011-04-08 12:30:00,34.11,34.18,34.1,34.18,23300.0,34.11,34.18,34.1,34.18,23300.0
2011-04-08 12:40:00,34.18,34.2,34.12,34.13,107100.0,34.18,34.2,34.12,34.13,107100.0
2011-04-08 12:50:00,34.13,34.16,34.11,34.12,74900.0,34.13,34.16,34.11,34.12,74900.0
2011-04-08 13:00:00,34.11,34.11,34.08,34.09,56600.0,34.11,34.11,34.08,34.09,56600.0
2011-04-08 13:10:00,34.09,34.11,34.03,34.05,82500.0,34.09,34.11,34.03,34.05,82500.0
2011-04-08 13:20:00,34.05,34.1,34.04,34.07,61700.0,34.05,34.1,34.04,34.07,61700.0
2011-04-08 13:30:00,34.07,34.07,33.99,34.03,133100.0,34.07,34.07,33.99,34.03,133100.0
2011-04-08 13:40:00,34.03,34.03,34.01,34.01,45400.0,34.03,34.03,34.01,34.01,45400.0
2011-04-08 13:50:00,34.02,34.08,34.02,34.05,39000.0,34.02,34.08,34.02,34.05,39000.0
2011-04-08 14:00:00,34.06,34.1,34.05,34.09,30900.0,34.06,34.1,34.05,34.09,30900.0
2011-04-08 14:10:00,34.09,34.1,34.06,34.08,56800.0,34.09,34.1,34.06,34.08,56800.0
2011-04-08 14:20:00,34.09,34.09,34.02,34.03,49400.0,34.09,34.09,34.02,34.03,49400.0
2011-04-08 14:30:00,34.03,34.06,33.95,34.01,103000.0,34.03,34.06,33.95,34.01,103000.0
2011-04-08 14:40:00,34.01,34.06,34.01,34.02,125900.0,34.01,34.06,34.01,34.02,125900.0
2011-04-08 14:50:00,34.02,34.06,33.95,33.97,223200.0,34.02,34.06,33.95,33.97,223200.0
2011-04-08 15:00:00,33.97,34.09,33.96,34.08,110800.0,33.97,34.09,33.96,34.08,110800.0
2011-04-08 15:10:00,34.08,34.14,34.05,34.11,142200.0,34.08,34.14,34.05,34.11,142200.0
2011-04-08 15:20:00,34.11,34.13,34.04,34.08,142100.0,34.11,34.13,34.04,34.08,142100.0
2011-04-08 15:30:00,34.07,34.13,34.0,34.0,186500.0,34.07,34.13,34.0,34.0,186500.0
2011-04-08 15:40:00,34.01,34.08,34.0,34.08,208600.0,34.01,34.08,34.0,34.08,208600.0
2011-04-08 15:50:00,34.08,34.16,34.06,34.16,363100.0,34.08,34.16,34.06,34.16,363100.0
2011-04-11 09:30:00,34.24,34.39,34.19,34.38,235300.0,34.24,34.39,34.19,34.38,235300.0
2011-04-11 09:40:00,34.38,34.5,34.35,34.45,156700.0,34.38,34.5,34.35,34.45,156700.0
2011-04-11 09:50:00,34.46,34.59,34.45,34.48,260500.0,34.46,34.59,34.45,34.48,260500.0
2011-04-11 10:00:00,34.48,34.53,34.43,34.48,213700.0,34.48,34.53,34.43,34.48,213700.0
2011-04-11 10:10:00,34.47,34.53,34.44,34.47,129100.0,34.47,34.53,34.44,34.47,129100.0
2011-04-11 10:20:00,34.47,34.52,34.42,34.51,109900.0,34.47,34.52,34.42,34.51,109900.0
2011-04-11 10:30:00,34.51,34.62,34.49,34.58,201800.0,34.51,34.62,34.49,34.58,201800.0
2011-04-11 10:40:00,34.58,34.62,34.53,34.56,124600.0,34.58,34.62,34.53,34.56,124600.0
2011-04-11 10:50:00,34.57,34.6,34.5,34.57,54400.0,34.57,34.6,34.5,34.57,54400.0
2011-04-11 11:00:00,34.58,34.6,34.5,34.52,77700.0,34.58,34.6,34.5,34.52,77700.0
2011-04-11 11:10:00,34.52,34.68,34.5,34.68,91200.0,34.52,34.68,34.5,34.68,91200.0
2011-04-11 11:20:00,34.67,34.71,34.53,34.53,107600.0,34.67,34.71,34.53,34.53,107600.0
2011-04-11 11:30:00,34.53,34.54,34.49,34.5,95900.0,34.53,34.54,34.49,34.5,95900.0
2011-04-11 11:40:00,34.5,34.51,34.42,34.43,136700.0,34.5,34.51,34.42,34.43,136700.0
2011-04-11 11:50:00,34.42,34.47,34.39,34.42,155300.0,34.42,34.47,34.39,34.42,155300.0
2011-04-11 12:00:00,34.42,34.46,34.36,34.38,107800.0,34.42,34.46,34.36,34.38,107800.0
2011-04-11 12:10:00,34.39,34.4,34.37,34.39,49200.0,34.39,34.4,34.37,34.39,49200.0
2011-04-11 12:20:00,34.39,34.48,34.38,34.48,59000.0,34.39,34.48,34.38,34.48,59000.0
2011-04-11 12:30:00,34.47,34.48,34.38,34.38,105500.0,34.47,34.48,34.38,34.38,105500.0
2011-04-11 12:40:00,34.38,34.48,34.36,34.46,108500.0,34.38,34.48,34.36,34.46,108500.0
2011-04-11 12:50:00,34.47,34.49,34.4,34.4,72000.0,34.47,34.49,34.4,34.4,72000.0
2011-04-11 13:00:00,34.4,34.45,34.36,34.41,103700.0,34.4,34.45,34.36,34.41,103700.0
2011-04-11 13:10:00,34.42,34.44,34.4,34.44,143400.0,34.42,34.44,34.4,34.44,143400.0
2011-04-11 13:20:00,34.44,34.5,34.43,34.47,120900.0,34.44,34.5,34.43,34.47,120900.0
2011-04-11 13:30:00,34.46,34.46,34.43,34.46,75300.0,34.46,34.46,34.43,34.46,75300.0
2011-04-11 13:40:00,34.46,34.49,34.42,34.44,71100.0,34.46,34.49,34.42,34.44,71100.0
2011-04-11 13:50:00,34.43,34.47,34.38,34.43,83700.0,34.43,34.47,34.38,34.43,83700.0
2011-04-11 14:00:00,34.43,34.48,34.41,34.43,134600.0,34.43,34.48,34.41,34.43,134600.0
2011-04-11 14:10:00,34.43,34.45,34.38,34.41,73600.0,34.43,34.45,34.38,34.41,73600.0
2011-04-11 14:20:00,34.41,34.42,34.35,34.4,88600.0,34.41,34.42,34.35,34.4,88600.0
2011-04-11 14:30:00,34.4,34.41,34.34,34.39,142100.0,34.4,34.41,34.34,34.39,142100.0
2011-04-11 14:40:00,34.39,34.42,34.38,34.4,127000.0,34.39,34.42,34.38,34.4,127000.0
2011-04-11 14:50:00,34.4,34.42,34.3,34.36,258800.0,34.4,34.42,34.3,34.36,258800.0
2011-04-11 15:00:00,34.37,34.4,34.35,34.38,145100.0,34.37,34.4,34.35,34.38,145100.0
2011-04-11 15:10:00,34.37,34.4,34.34,34.37,128100.0,34.37,34.4,34.34,34.37,128100.0
2011-04-11 15:20:00,34.37,34.38,34.26,34.26,160400.0,34.37,34.38,34.26,34.26,160400.0
2011-04-11 15:30:00,34.26,34.3,34.26,34.3,125000.0,34.26,34.3,34.26,34.3,125000.0
2011-04-11 15:40:00,34.3,34.33,34.26,34.33,194700.0,34.3,34.33,34.26,34.33,194700.0
2011-04-11 15:50:00,34.34,34.41,34.34,34.41,365400.0,34.34,34.41,34.34,34.41,365400.0
2011-04-12 09:30:00,34.21,34.29,34.01,34.14,238800.0,34.21,34.29,34.01,34.14,238800.0
2011-04-12 09:40:00,34.15,34.2,34.01,34.06,142600.0,34.15,34.2,34.01,34.06,142600.0
2011-04-12 09:50:00,34.06,34.09,33.94,33.99,158700.0,34.06,34.09,33.94,33.99,158700.0
2011-04-12 10:00:00,33.99,34.0,33.87,33.93,133300.0,33.99,34.0,33.87,33.93,133300.0
2011-04-12 10:10:00,33.92,33.99,33.89,33.94,86900.0,33.92,33.99,33.89,33.94,86900.0
2011-04-12 10:20:00,33.94,34.12,33.88,34.11,109600.0,33.94,34.12,33.88,34.11,109600.0
2011-04-12 10:30:00,34.1,34.1,33.94,33.99,98700.0,34.1,34.1,33.94,33.99,98700.0
2011-04-12 10:40:00,34.0,34.03,33.97,34.0,200200.0,34.0,34.03,33.97,34.0,200200.0
2011-04-12 10:50:00,34.01,34.08,33.99,34.06,136100.0,34.01,34.08,33.99,34.06,136100.0
2011-04-12 11:00:00,34.06,34.08,34.0,34.04,82800.0,34.06,34.08,34.0,34.04,82800.0
2011-04-12 11:10:00,34.04,34.14,34.04,34.1,102300.0,34.04,34.14,34.04,34.1,102300.0
2011-04-12 11:20:00,34.1,34.14,34.04,34.11,61100.0,34.1,34.14,34.04,34.11,61100.0
2011-04-12 11:30:00,34.1,34.17,34.09,34.14,56700.0,34.1,34.17,34.09,34.14,56700.0
2011-04-12 11:40:00,34.13,34.13,34.07,34.1,53600.0,34.13,34.13,34.07,34.1,53600.0
2011-04-12 11:50:00,34.11,34.13,34.09,34.11,34500.0,34.11,34.13,34.09,34.11,34500.0
2011-04-12 12:00:00,34.11,34.13,34.09,34.11,54100.0,34.11,34.13,34.09,34.11,54100.0
2011-04-12 12:10:00,34.1,34.16,34.09,34.15,39500.0,34.1,34.16,34.09,34.15,39500.0
2011-04-12 12:20:00,34.15,34.17,34.13,34.15,41500.0,34.15,34.17,34.13,34.15,41500.0
2011-04-12 12:30:00,34.15,34.15,34.02,34.05,60300.0,34.15,34.15,34.02,34.05,60300.0
2011-04-12 12:40:00,34.05,34.12,34.05,34.12,46700.0,34.05,34.12,34.05,34.12,46700.0
2011-04-12 12:50:00,34.11,34.12,34.08,34.1,41800.0,34.11,34.12,34.08,34.1,41800.0
2011-04-12 13:00:00,34.1,34.15,34.07,34.11,56900.0,34.1,34.15,34.07,34.11,56900.0
2011-04-12 13:10:00,34.11,34.14,34.04,34.05,40700.0,34.11,34.14,34.04,34.05,40700.0
2011-04-12 13:20:00,34.04,34.16,34.03,34.16,29800.0,34.04,34.16,34.03,34.16,29800.0
2011-04-12 13:30:00,34.15,34.18,34.12,34.14,88800.0,34.15,34.18,34.12,34.14,88800.0
2011-04-12 13:40:00,34.12,34.12,34.06,34.1,43800.0,34.12,34.12,34.06,34.1,43800.0
2011-04-12 13:50:00,34.09,34.16,34.09,34.1,32100.0,34.09,34.16,34.09,34.1,32100.0
2011-04-12 14:00:00,34.1,34.22,34.09,34.2,58700.0,34.1,34.22,34.09,34.2,58700.0
2011-04-12 14:10:00,34.2,34.24,34.14,34.16,114800.0,34.2,34.24,34.14,34.16,114800.0
2011-04-12 14:20:00,34.16,34.19,34.14,34.15,55600.0,34.16,34.19,34.14,34.15,55600.0
2011-04-12 14:30:00,34.15,34.16,34.1,34.15,62300.0,34.15,34.16,34.1,34.15,62300.0
2011-04-12 14:40:00,34.15,34.16,34.08,34.11,85500.0,34.15,34.16,34.08,34.11,85500.0
2011-04-12 14:50:00,34.1,34.11,34.06,34.1,43100.0,34.1,34.11,34.06,34.1,43100.0
2011-04-12 15:00:00,34.11,34.11,34.08,34.08,94300.0,34.11,34.11,34.08,34.08,94300.0
2011-04-12 15:10:00,34.09,34.1,34.05,34.05,97300.0,34.09,34.1,34.05,34.05,97300.0
2011-04-12 15:20:00,34.05,34.05,33.94,33.96,110100.0,34.05,34.05,33.94,33.96,110100.0
2011-04-12 15:30:00,33.97,34.01,33.95,34.0,91600.0,33.97,34.01,33.95,34.0,91600.0
2011-04-12 15:40:00,34.01,34.03,33.96,33.98,323100.0,34.01,34.03,33.96,33.98,323100.0
2011-04-12 15:50:00,33.99,34.1,33.99,34.09,344400.0,33.99,34.1,33.99,34.09,344400.0
2011-04-13 09:30:00,34.36,34.44,34.07,34.11,300700.0,34.36,34.44,34.07,34.11,300700.0
2011-04-13 09:40:00,34.1,34.21,34.0,34.19,226500.0,34.1,34.21,34.0,34.19,226500.0
2011-04-13 09:50:00,34.19,34.24,34.17,34.18,89500.0,34.19,34.24,34.17,34.18,89500.0
2011-04-13 10:00:00,34.18,34.18,34.06,34.06,163800.0,34.18,34.18,34.06,34.06,163800.0
2011-04-13 10:10:00,34.07,34.08,33.97,34.05,114700.0,34.07,34.08,33.97,34.05,114700.0
2011-04-13 10:20:00,34.05,34.17,34.01,34.17,146800.0,34.05,34.17,34.01,34.17,146800.0
2011-04-13 10:30:00,34.16,34.17,34.12,34.14,93100.0,34.16,34.17,34.12,34.14,93100.0
2011-04-13 10:40:00,34.14,34.21,34.13,34.18,178800.0,34.14,34.21,34.13,34.18,178800.0
2011-04-13 10:50:00,34.19,34.2,34.12,34.15,124500.0,34.19,34.2,34.12,34.15,124500.0
2011-04-13 11:00:00,34.15,34.17,34.06,34.08,74600.0,34.15,34.17,34.06,34.08,74600.0
2011-04-13 11:10:00,34.09,34.09,34.02,34.05,127200.0,34.09,34.09,34.02,34.05,127200.0
2011-04-13 11:20:00,34.05,34.06,34.0,34.04,55200.0,34.05,34.06,34.0,34.04,55200.0
2011-04-13 11:30:00,34.03,34.05,33.95,33.97,83000.0,34.03,34.05,33.95,33.97,83000.0
2011-04-13 11:40:00,33.96,34.0,33.94,33.95,51600.0,33.96,34.0,33.94,33.95,51600.0
2011-04-13 11:50:00,33.95,33.98,33.82,33.83,70400.0,33.95,33.98,33.82,33.83,70400.0
2011-04-13 12:00:00,33.83,33.93,33.8,33.93,78100.0,33.83,33.93,33.8,33.93,78100.0
2011-04-13 12:10:00,33.94,34.04,33.93,34.02,55500.0,33.94,34.04,33.93,34.02,55500.0
2011-04-13 12:20:00,34.02,34.03,33.98,34.03,51100.0,34.02,34.03,33.98,34.03,51100.0
2011-04-13 12:30:00,34.02,34.03,33.83,33.87,109900.0,34.02,34.03,33.83,33.87,109900.0
2011-04-13 12:40:00,33.87,33.9,33.79,33.9,73900.0,33.87,33.9,33.79,33.9,73900.0
2011-04-13 12:50:00,33.9,33.94,33.88,33.94,45900.0,33.9,33.94,33.88,33.94,45900.0
2011-04-13 13:00:00,33.94,34.02,33.94,34.0,39200.0,33.94,34.02,33.94,34.0,39200.0
2011-04-13 13:10:00,34.01,34.03,33.98,33.99,54200.0,34.01,34.03,33.98,33.99,54200.0
2011-04-13 13:20:00,34.0,34.01,33.96,33.98,57200.0,34.0,34.01,33.96,33.98,57200.0
2011-04-13 13:30:00,33.97,34.02,33.96,34.0,75600.0,33.97,34.02,33.96,34.0,75600.0
2011-04-13 13:40:00,34.0,34.03,33.96,34.01,55000.0,34.0,34.03,33.96,34.01,55000.0
2011-04-13 13:50:00,34.01,34.03,33.95,33.99,88100.0,34.01,34.03,33.95,33.99,88100.0
2011-04-13 14:00:00,33.98,34.06,33.96,34.06,83800.0,33.98,34.06,33.96,34.06,83800.0
2011-04-13 14:10:00,34.07,34.08,34.01,34.04,51200.0,34.07,34.08,34.01,34.04,51200.0
2011-04-13 14:20:00,34.05,34.18,34.04,34.13,95300.0,34.05,34.18,34.04,34.13,95300.0
2011-04-13 14:30:00,34.13,34.19,34.12,34.15,71700.0,34.13,34.19,34.12,34.15,71700.0
2011-04-13 14:40:00,34.16,34.27,34.16,34.25,88500.0,34.16,34.27,34.16,34.25,88500.0
2011-04-13 14:50:00,34.24,34.29,34.21,34.23,95600.0,34.24,34.29,34.21,34.23,95600.0
2011-04-13 15:00:00,34.24,34.3,34.23,34.28,99600.0,34.24,34.3,34.23,34.28,99600.0
2011-04-13 15:10:00,34.28,34.35,34.27,34.34,107800.0,34.28,34.35,34.27,34.34,107800.0
2011-04-13 15:20:00,34.33,34.35,34.3,34.32,69600.0,34.33,34.35,34.3,34.32,69600.0
2011-04-13 15:30:00,34.32,34.34,34.25,34.29,82000.0,34.32,34.34,34.25,34.29,82000.0
2011-04-13 15:40:00,34.29,34.34,34.24,34.24,148400.0,34.29,34.34,34.24,34.24,148400.0
2011-04-13 15:50:00,34.24,34.25,34.19,34.19,341000.0,34.24,34.25,34.19,34.19,341000.0
2011-04-14 09:30:00,33.9,34.21,33.83,34.19,309300.0,33.9,34.21,33.83,34.19,309300.0
2011-04-14 09:40:00,34.2,34.26,34.04,34.06,268700.0,34.2,34.26,34.04,34.06,268700.0
2011-04-14 09:50:00,34.05,34.18,34.02,34.15,158800.0,34.05,34.18,34.02,34.15,158800.0
2011-04-14 10:00:00,34.15,34.28,34.14,34.21,123700.0,34.15,34.28,34.14,34.21,123700.0
2011-04-14 10:10:00,34.2,34.31,34.17,34.28,82300.0,34.2,34.31,34.17,34.28,82300.0
2011-04-14 10:20:00,34.28,34.48,34.24,34.47,100800.0,34.28,34.48,34.24,34.47,100800.0
2011-04-14 10:30:00,34.46,34.49,34.37,34.49,75200.0,34.46,34.49,34.37,34.49,75200.0
2011-04-14 10:40:00,34.49,34.49,34.38,34.46,94800.0,34.49,34.49,34.38,34.46,94800.0
2011-04-14 10:50:00,34.45,34.5,34.44,34.47,91200.0,34.45,34.5,34.44,34.47,91200.0
2011-04-14 11:00:00,34.47,34.52,34.43,34.51,98000.0,34.47,34.52,34.43,34.51,98000.0
2011-04-14 11:10:00,34.5,34.51,34.27,34.34,145500.0,34.5,34.51,34.27,34.34,145500.0
2011-04-14 11:20:00,34.33,34.41,34.28,34.28,87800.0,34.33,34.41,34.28,34.28,87800.0
2011-04-14 11:30:00,34.29,34.31,34.23,34.29,111000.0,34.29,34.31,34.23,34.29,111000.0
2011-04-14 11:40:00,34.29,34.3,34.2,34.27,163600.0,34.29,34.3,34.2,34.27,163600.0
2011-04-14 11:50:00,34.27,34.34,34.24,34.34,41800.0,34.27,34.34,34.24,34.34,41800.0
2011-04-14 12:00:00,34.34,34.38,34.31,34.33,55900.0,34.34,34.38,34.31,34.33,55900.0
2011-04-14 12:10:00,34.33,34.38,34.33,34.33,58200.0,34.33,34.38,34.33,34.33,58200.0
2011-04-14 12:20:00,34.33,34.37,34.28,34.31,49800.0,34.33,34.37,34.28,34.31,49800.0
2011-04-14 12:30:00,34.32,34.34,34.25,34.27,47800.0,34.32,34.34,34.25,34.27,47800.0
2011-04-14 12:40:00,34.27,34.28,34.23,34.25,36700.0,34.27,34.28,34.23,34.25,36700.0
2011-04-14 12:50:00,34.24,34.29,34.24,34.29,26000.0,34.24,34.29,34.24,34.29,26000.0
2011-04-14 13:00:00,34.29,34.35,34.28,34.34,96500.0,34.29,34.35,34.28,34.34,96500.0
2011-04-14 13:10:00,34.34,34.35,34.24,34.24,40400.0,34.34,34.35,34.24,34.24,40400.0
2011-04-14 13:20:00,34.25,34.26,34.16,34.21,62100.0,34.25,34.26,34.16,34.21,62100.0
2011-04-14 13:30:00,34.22,34.26,34.2,34.24,61500.0,34.22,34.26,34.2,34.24,61500.0
2011-04-14 13:40:00,34.24,34.24,34.19,34.23,60200.0,34.24,34.24,34.19,34.23,60200.0
2011-04-14 13:50:00,34.22,34.23,34.13,34.13,98400.0,34.22,34.23,34.13,34.13,98400.0
2011-04-14 14:00:00,34.14,34.2,34.14,34.2,89300.0,34.14,34.2,34.14,34.2,89300.0
2011-04-14 14:10:00,34.2,34.21,34.18,34.2,42100.0,34.2,34.21,34.18,34.2,42100.0
2011-04-14 14:20:00,34.21,34.26,34.2,34.23,102200.0,34.21,34.26,34.2,34.23,102200.0
2011-04-14 14:30:00,34.23,34.3,34.23,34.29,90700.0,34.23,34.3,34.23,34.29,90700.0
2011-04-14 14:40:00,34.29,34.3,34.23,34.26,67300.0,34.29,34.3,34.23,34.26,67300.0
2011-04-14 14:50:00,34.26,34.32,34.26,34.3,92600.0,34.26,34.32,34.26,34.3,92600.0
2011-04-14 15:00:00,34.3,34.34,34.29,34.33,129800.0,34.3,34.34,34.29,34.33,129800.0
2011-04-14 15:10:00,34.33,34.43,34.31,34.43,243600.0,34.33,34.43,34.31,34.43,243600.0
2011-04-14 15:20:00,34.42,34.44,34.4,34.41,65800.0,34.42,34.44,34.4,34.41,65800.0
2011-04-14 15:30:00,34.4,34.41,34.36,34.4,123900.0,34.4,34.41,34.36,34.4,123900.0
2011-04-14 15:40:00,34.41,34.42,34.34,34.36,301000.0,34.41,34.42,34.34,34.36,301000.0
2011-04-14 15:50:00,34.36,34.38,34.33,34.34,269800.0,34.36,34.38,34.33,34.34,269800.0
2011-04-15 09:30:00,34.41,34.52,34.27,34.31,840000.0,34.41,34.52,34.27,34.31,840000.0
2011-04-15 09:40:00,34.31,34.34,34.24,34.31,215000.0,34.31,34.34,34.24,34.31,215000.0
2011-04-15 09:50:00,34.31,34.36,34.27,34.33,223100.0,34.31,34.36,34.27,34.33,223100.0
2011-04-15 10:00:00,34.34,34.41,34.29,34.3,281000.0,34.34,34.41,34.29,34.3,281000.0
2011-04-15 10:10:00,34.31,34.45,34.31,34.44,113900.0,34.31,34.45,34.31,34.44,113900.0
2011-04-15 10:20:00,34.44,34.46,34.27,34.46,149000.0,34.44,34.46,34.27,34.46,149000.0
2011-04-15 10:30:00,34.46,34.58,34.33,34.38,217800.0,34.46,34.58,34.33,34.38,217800.0
2011-04-15 10:40:00,34.39,34.46,34.3,34.41,206900.0,34.39,34.46,34.3,34.41,206900.0
2011-04-15 10:50:00,34.41,34.46,34.38,34.42,204100.0,34.41,34.46,34.38,34.42,204100.0
2011-04-15 11:00:00,34.43,34.46,34.32,34.38,167200.0,34.43,34.46,34.32,34.38,167200.0
2011-04-15 11:10:00,34.38,34.44,34.37,34.41,90000.0,34.38,34.44,34.37,34.41,90000.0
2011-04-15 11:20:00,34.42,34.45,34.4,34.45,179000.0,34.42,34.45,34.4,34.45,179000.0
2011-04-15 11:30:00,34.45,34.45,34.41,34.43,84200.0,34.45,34.45,34.41,34.43,84200.0
2011-04-15 11:40:00,34.44,34.45,34.44,34.44,68900.0,34.44,34.45,34.44,34.44,68900.0
2011-04-15 11:50:00,34.45,34.48,34.42,34.44,108000.0,34.45,34.48,34.42,34.44,108000.0
2011-04-15 12:00:00,34.44,34.61,34.44,34.61,78200.0,34.44,34.61,34.44,34.61,78200.0
2011-04-15 12:10:00,34.61,34.67,34.6,34.65,91700.0,34.61,34.67,34.6,34.65,91700.0
2011-04-15 12:20:00,34.65,34.7,34.65,34.69,52500.0,34.65,34.7,34.65,34.69,52500.0
2011-04-15 12:30:00,34.69,34.71,34.63,34.65,113700.0,34.69,34.71,34.63,34.65,113700.0
2011-04-15 12:40:00,34.64,34.7,34.63,34.64,100600.0,34.64,34.7,34.63,34.64,100600.0
2011-04-15 12:50:00,34.65,34.67,34.64,34.66,59800.0,34.65,34.67,34.64,34.66,59800.0
2011-04-15 13:00:00,34.65,34.66,34.64,34.65,61200.0,34.65,34.66,34.64,34.65,61200.0
2011-04-15 13:10:00,34.66,34.68,34.65,34.68,78900.0,34.66,34.68,34.65,34.68,78900.0
2011-04-15 13:20:00,34.67,34.73,34.65,34.71,142500.0,34.67,34.73,34.65,34.71,142500.0
2011-04-15 13:30:00,34.71,34.72,34.66,34.67,31700.0,34.71,34.72,34.66,34.67,31700.0
2011-04-15 13:40:00,34.68,34.68,34.65,34.65,56100.0,34.68,34.68,34.65,34.65,56100.0
2011-04-15 13:50:00,34.65,34.66,34.63,34.64,35600.0,34.65,34.66,34.63,34.64,35600.0
2011-04-15 14:00:00,34.64,34.69,34.63,34.69,45100.0,34.64,34.69,34.63,34.69,45100.0
2011-04-15 14:10:00,34.69,34.7,34.66,34.67,93800.0,34.69,34.7,34.66,34.67,93800.0
2011-04-15 14:20:00,34.67,34.69,34.67,34.67,59900.0,34.67,34.69,34.67,34.67,59900.0
2011-04-15 14:30:00,34.68,34.7,34.66,34.66,64700.0,34.68,34.7,34.66,34.66,64700.0
2011-04-15 14:40:00,34.66,34.68,34.64,34.65,46300.0,34.66,34.68,34.64,34.65,46300.0
2011-04-15 14:50:00,34.64,34.65,34.63,34.64,31500.0,34.64,34.65,34.63,34.64,31500.0
2011-04-15 15:00:00,34.63,34.64,34.63,34.63,38100.0,34.63,34.64,34.63,34.63,38100.0
2011-04-15 15:10:00,34.64,34.64,34.53,34.56,152800.0,34.64,34.64,34.53,34.56,152800.0
2011-04-15 15:20:00,34.56,34.57,34.49,34.56,276900.0,34.56,34.57,34.49,34.56,276900.0
2011-04-15 15:30:00,34.56,34.63,34.54,34.57,194400.0,34.56,34.63,34.54,34.57,194400.0
2011-04-15 15:40:00,34.56,34.59,34.46,34.47,252000.0,34.56,34.59,34.46,34.47,252000.0
2011-04-15 15:50:00,34.47,34.52,34.46,34.51,349900.0,34.47,34.52,34.46,34.51,349900.0
2011-04-18 09:30:00,34.07,34.14,33.61,33.65,249700.0,34.07,34.14,33.61,33.65,249700.0
2011-04-18 09:40:00,33.64,33.82,33.59,33.7,261400.0,33.64,33.82,33.59,33.7,261400.0
2011-04-18 09:50:00,33.69,33.69,33.45,33.48,183500.0,33.69,33.69,33.45,33.48,183500.0
2011-04-18 10:00:00,33.48,33.51,33.33,33.41,141300.0,33.48,33.51,33.33,33.41,141300.0
2011-04-18 10:10:00,33.4,33.53,33.34,33.53,202900.0,33.4,33.53,33.34,33.53,202900.0
2011-04-18 10:20:00,33.53,33.56,33.36,33.43,158000.0,33.53,33.56,33.36,33.43,158000.0
2011-04-18 10:30:00,33.43,33.62,33.42,33.5,112100.0,33.43,33.62,33.42,33.5,112100.0
2011-04-18 10:40:00,33.5,33.53,33.45,33.52,101100.0,33.5,33.53,33.45,33.52,101100.0
2011-04-18 10:50:00,33.51,33.55,33.38,33.39,141000.0,33.51,33.55,33.38,33.39,141000.0
2011-04-18 11:00:00,33.39,33.41,33.29,33.36,189900.0,33.39,33.41,33.29,33.36,189900.0
2011-04-18 11:10:00,33.36,33.45,33.33,33.37,93400.0,33.36,33.45,33.33,33.37,93400.0
2011-04-18 11:20:00,33.38,33.5,33.38,33.46,62700.0,33.38,33.5,33.38,33.46,62700.0
2011-04-18 11:30:00,33.47,33.54,33.43,33.53,91200.0,33.47,33.54,33.43,33.53,91200.0
2011-04-18 11:40:00,33.53,33.56,33.49,33.51,78600.0,33.53,33.56,33.49,33.51,78600.0
2011-04-18 11:50:00,33.51,33.57,33.5,33.54,40100.0,33.51,33.57,33.5,33.54,40100.0
2011-04-18 12:00:00,33.54,33.59,33.48,33.58,64100.0,33.54,33.59,33.48,33.58,64100.0
2011-04-18 12:10:00,33.58,33.59,33.51,33.58,34900.0,33.58,33.59,33.51,33.58,34900.0
2011-04-18 12:20:00,33.57,33.57,33.51,33.53,42300.0,33.57,33.57,33.51,33.53,42300.0
2011-04-18 12:30:00,33.53,33.53,33.5,33.53,47100.0,33.53,33.53,33.5,33.53,47100.0
2011-04-18 12:40:00,33.53,33.57,33.51,33.57,30400.0,33.53,33.57,33.51,33.57,30400.0
2011-04-18 12:50:00,33.57,33.61,33.54,33.55,60100.0,33.57,33.61,33.54,33.55,60100.0
2011-04-18 13:00:00,33.55,33.57,33.51,33.52,53800.0,33.55,33.57,33.51,33.52,53800.0
2011-04-18 13:10:00,33.51,33.57,33.49,33.57,75800.0,33.51,33.57,33.49,33.57,75800.0
2011-04-18 13:20:00,33.56,33.63,33.55,33.62,49300.0,33.56,33.63,33.55,33.62,49300.0
2011-04-18 13:30:00,33.61,33.65,33.6,33.62,79700.0,33.61,33.65,33.6,33.62,79700.0
2011-04-18 13:40:00,33.63,33.73,33.59,33.73,67100.0,33.63,33.73,33.59,33.73,67100.0
2011-04-18 13:50:00,33.73,33.81,33.71,33.81,86600.0,33.73,33.81,33.71,33.81,86600.0
2011-04-18 14:00:00,33.8,33.8,33.73,33.79,88200.0,33.8,33.8,33.73,33.79,88200.0
2011-04-18 14:10:00,33.79,33.8,33.74,33.77,114000.0,33.79,33.8,33.74,33.77,114000.0
2011-04-18 14:20:00,33.77,33.77,33.72,33.72,84400.0,33.77,33.77,33.72,33.72,84400.0
2011-04-18 14:30:00,33.72,33.73,33.65,33.7,154200.0,33.72,33.73,33.65,33.7,154200.0
2011-04-18 14:40:00,33.7,33.76,33.69,33.73,150600.0,33.7,33.76,33.69,33.73,150600.0
2011-04-18 14:50:00,33.73,33.77,33.7,33.72,113000.0,33.73,33.77,33.7,33.72,113000.0
2011-04-18 15:00:00,33.71,33.75,33.66,33.68,125100.0,33.71,33.75,33.66,33.68,125100.0
2011-04-18 15:10:00,33.68,33.83,33.68,33.82,147100.0,33.68,33.83,33.68,33.82,147100.0
2011-04-18 15:20:00,33.83,33.86,33.8,33.85,74900.0,33.83,33.86,33.8,33.85,74900.0
2011-04-18 15:30:00,33.84,33.9,33.82,33.83,168200.0,33.84,33.9,33.82,33.83,168200.0
2011-04-18 15:40:00,33.82,33.85,33.76,33.81,146300.0,33.82,33.85,33.76,33.81,146300.0
2011-04-18 15:50:00,33.82,33.88,33.78,33.85,325100.0,33.82,33.88,33.78,33.85,325100.0
2011-04-19 09:30:00,33.85,34.0,33.79,33.9,151800.0,33.85,34.0,33.79,33.9,151800.0
2011-04-19 09:40:00,33.9,34.0,33.87,33.89,90900.0,33.9,34.0,33.87,33.89,90900.0
2011-04-19 09:50:00,33.89,33.91,33.82,33.88,67600.0,33.89,33.91,33.82,33.88,67600.0
2011-04-19 10:00:00,33.87,33.89,33.8,33.83,152600.0,33.87,33.89,33.8,33.83,152600.0
2011-04-19 10:10:00,33.83,33.95,33.82,33.92,128000.0,33.83,33.95,33.82,33.92,128000.0
2011-04-19 10:20:00,33.93,34.02,33.91,33.97,62000.0,33.93,34.02,33.91,33.97,62000.0
2011-04-19 10:30:00,33.96,33.97,33.83,33.83,70400.0,33.96,33.97,33.83,33.83,70400.0
2011-04-19 10:40:00,33.82,33.85,33.71,33.77,75800.0,33.82,33.85,33.71,33.77,75800.0
2011-04-19 10:50:00,33.77,33.82,33.77,33.79,35500.0,33.77,33.82,33.77,33.79,35500.0
2011-04-19 11:00:00,33.78,33.78,33.71,33.72,64600.0,33.78,33.78,33.71,33.72,64600.0
2011-04-19 11:10:00,33.73,33.74,33.64,33.68,92700.0,33.73,33.74,33.64,33.68,92700.0
2011-04-19 11:20:00,33.69,33.7,33.64,33.67,53700.0,33.69,33.7,33.64,33.67,53700.0
2011-04-19 11:30:00,33.67,33.77,33.66,33.74,58100.0,33.67,33.77,33.66,33.74,58100.0
2011-04-19 11:40:00,33.75,33.76,33.7,33.71,41800.0,33.75,33.76,33.7,33.71,41800.0
2011-04-19 11:50:00,33.72,33.72,33.68,33.69,46800.0,33.72,33.72,33.68,33.69,46800.0
2011-04-19 12:00:00,33.68,33.69,33.64,33.67,113200.0,33.68,33.69,33.64,33.67,113200.0
2011-04-19 12:10:00,33.67,33.7,33.65,33.67,67200.0,33.67,33.7,33.65,33.67,67200.0
2011-04-19 12:20:00,33.67,33.68,33.62,33.67,53800.0,33.67,33.68,33.62,33.67,53800.0
2011-04-19 12:30:00,33.67,33.73,33.65,33.73,51900.0,33.67,33.73,33.65,33.73,51900.0
2011-04-19 12:40:00,33.73,33.73,33.7,33.7,30400.0,33.73,33.73,33.7,33.7,30400.0
2011-04-19 12:50:00,33.71,33.77,33.7,33.76,43500.0,33.71,33.77,33.7,33.76,43500.0
2011-04-19 13:00:00,33.76,33.76,33.72,33.72,98000.0,33.76,33.76,33.72,33.72,98000.0
2011-04-19 13:10:00,33.72,33.77,33.71,33.76,33900.0,33.72,33.77,33.71,33.76,33900.0
2011-04-19 13:20:00,33.76,33.78,33.74,33.75,65300.0,33.76,33.78,33.74,33.75,65300.0
2011-04-19 13:30:00,33.75,33.76,33.73,33.74,38700.0,33.75,33.76,33.73,33.74,38700.0
2011-04-19 13:40:00,33.75,33.82,33.74,33.82,84800.0,33.75,33.82,33.74,33.82,84800.0
2011-04-19 13:50:00,33.82,33.84,33.81,33.83,61900.0,33.82,33.84,33.81,33.83,61900.0
2011-04-19 14:00:00,33.84,33.84,33.8,33.8,119700.0,33.84,33.84,33.8,33.8,119700.0
2011-04-19 14:10:00,33.79,33.82,33.79,33.8,35300.0,33.79,33.82,33.79,33.8,35300.0
2011-04-19 14:20:00,33.8,33.8,33.72,33.72,48100.0,33.8,33.8,33.72,33.72,48100.0
2011-04-19 14:30:00,33.72,33.73,33.7,33.72,70700.0,33.72,33.73,33.7,33.72,70700.0
2011-04-19 14:40:00,33.72,33.74,33.7,33.72,83300.0,33.72,33.74,33.7,33.72,83300.0
2011-04-19 14:50:00,33.72,33.73,33.69,33.7,103700.0,33.72,33.73,33.69,33.7,103700.0
2011-04-19 15:00:00,33.7,33.8,33.69,33.77,199100.0,33.7,33.8,33.69,33.77,199100.0
2011-04-19 15:10:00,33.77,33.77,33.72,33.72,89000.0,33.77,33.77,33.72,33.72,89000.0
2011-04-19 15:20:00,33.72,33.72,33.67,33.69,116100.0,33.72,33.72,33.67,33.69,116100.0
2011-04-19 15:30:00,33.69,33.7,33.64,33.65,182800.0,33.69,33.7,33.64,33.65,182800.0
2011-04-19 15:40:00,33.65,33.66,33.58,33.61,390300.0,33.65,33.66,33.58,33.61,390300.0
2011-04-19 15:50:00,33.61,33.66,33.6,33.66,475900.0,33.61,33.66,33.6,33.66,475900.0
2011-04-20 09:30:00,33.48,34.0,33.3,33.87,407000.0,33.48,34.0,33.3,33.87,407000.0
2011-04-20 09:40:00,33.87,33.91,33.73,33.78,385500.0,33.87,33.91,33.73,33.78,385500.0
2011-04-20 09:50:00,33.78,33.85,33.68,33.75,399000.0,33.78,33.85,33.68,33.75,399000.0
2011-04-20 10:00:00,33.76,33.81,33.74,33.75,377100.0,33.76,33.81,33.74,33.75,377100.0
2011-04-20 10:10:00,33.75,33.81,33.71,33.8,415500.0,33.75,33.81,33.71,33.8,415500.0
2011-04-20 10:20:00,33.8,33.89,33.76,33.88,433300.0,33.8,33.89,33.76,33.88,433300.0
2011-04-20 10:30:00,33.88,33.91,33.84,33.87,181900.0,33.88,33.91,33.84,33.87,181900.0
2011-04-20 10:40:00,33.87,33.87,33.79,33.86,182600.0,33.87,33.87,33.79,33.86,182600.0
2011-04-20 10:50:00,33.86,33.86,33.8,33.86,107800.0,33.86,33.86,33.8,33.86,107800.0
2011-04-20 11:00:00,33.86,33.86,33.82,33.84,83500.0,33.86,33.86,33.82,33.84,83500.0
2011-04-20 11:10:00,33.84,33.86,33.79,33.82,141200.0,33.84,33.86,33.79,33.82,141200.0
2011-04-20 11:20:00,33.83,33.83,33.67,33.72,235500.0,33.83,33.83,33.67,33.72,235500.0
2011-04-20 11:30:00,33.73,33.8,33.71,33.72,155400.0,33.73,33.8,33.71,33.72,155400.0
2011-04-20 11:40:00,33.73,33.76,33.71,33.75,128800.0,33.73,33.76,33.71,33.75,128800.0
2011-04-20 11:50:00,33.75,33.75,33.69,33.72,138000.0,33.75,33.75,33.69,33.72,138000.0
2011-04-20 12:00:00,33.72,33.72,33.63,33.65,123700.0,33.72,33.72,33.63,33.65,123700.0
2011-04-20 12:10:00,33.65,33.66,33.59,33.6,119400.0,33.65,33.66,33.59,33.6,119400.0
2011-04-20 12:20:00,33.6,33.62,33.56,33.56,65100.0,33.6,33.62,33.56,33.56,65100.0
2011-04-20 12:30:00,33.57,33.59,33.49,33.52,156600.0,33.57,33.59,33.49,33.52,156600.0
2011-04-20 12:40:00,33.52,33.56,33.48,33.49,322900.0,33.52,33.56,33.48,33.49,322900.0
2011-04-20 12:50:00,33.49,33.52,33.48,33.52,74700.0,33.49,33.52,33.48,33.52,74700.0
2011-04-20 13:00:00,33.52,33.55,33.5,33.53,100900.0,33.52,33.55,33.5,33.53,100900.0
2011-04-20 13:10:00,33.54,33.54,33.48,33.5,85500.0,33.54,33.54,33.48,33.5,85500.0
2011-04-20 13:20:00,33.5,33.51,33.47,33.49,122000.0,33.5,33.51,33.47,33.49,122000.0
2011-04-20 13:30:00,33.5,33.5,33.44,33.45,143300.0,33.5,33.5,33.44,33.45,143300.0
2011-04-20 13:40:00,33.45,33.48,33.44,33.47,94500.0,33.45,33.48,33.44,33.47,94500.0
2011-04-20 13:50:00,33.47,33.52,33.45,33.52,159500.0,33.47,33.52,33.45,33.52,159500.0
2011-04-20 14:00:00,33.52,33.56,33.51,33.54,131800.0,33.52,33.56,33.51,33.54,131800.0
2011-04-20 14:10:00,33.55,33.61,33.54,33.61,142700.0,33.55,33.61,33.54,33.61,142700.0
2011-04-20 14:20:00,33.61,33.65,33.59,33.65,90800.0,33.61,33.65,33.59,33.65,90800.0
2011-04-20 14:30:00,33.65,33.71,33.64,33.68,120900.0,33.65,33.71,33.64,33.68,120900.0
2011-04-20 14:40:00,33.68,33.72,33.62,33.64,266500.0,33.68,33.72,33.62,33.64,266500.0
2011-04-20 14:50:00,33.64,33.65,33.6,33.6,131600.0,33.64,33.65,33.6,33.6,131600.0
2011-04-20 15:00:00,33.61,33.7,33.59,33.69,259700.0,33.61,33.7,33.59,33.69,259700.0
2011-04-20 15:10:00,33.69,33.74,33.65,33.67,182700.0,33.69,33.74,33.65,33.67,182700.0
2011-04-20 15:20:00,33.67,33.73,33.66,33.72,334700.0,33.67,33.73,33.66,33.72,334700.0
2011-04-20 15:30:00,33.72,33.73,33.62,33.62,457900.0,33.72,33.73,33.62,33.62,457900.0
2011-04-20 15:40:00,33.63,33.66,33.59,33.64,495500.0,33.63,33.66,33.59,33.64,495500.0
2011-04-20 15:50:00,33.64,33.7,33.62,33.7,923600.0,33.64,33.7,33.62,33.7,923600.0
2011-04-21 09:30:00,33.69,33.76,33.4,33.5,403600.0,33.69,33.76,33.4,33.5,403600.0
2011-04-21 09:40:00,33.5,33.53,33.41,33.5,257300.0,33.5,33.53,33.41,33.5,257300.0
2011-04-21 09:50:00,33.49,33.52,33.47,33.5,106800.0,33.49,33.52,33.47,33.5,106800.0
2011-04-21 10:00:00,33.51,33.52,33.38,33.5,226500.0,33.51,33.52,33.38,33.5,226500.0
2011-04-21 10:10:00,33.51,33.62,33.49,33.61,165500.0,33.51,33.62,33.49,33.61,165500.0
2011-04-21 10:20:00,33.62,33.62,33.56,33.58,114500.0,33.62,33.62,33.56,33.58,114500.0
2011-04-21 10:30:00,33.57,33.58,33.51,33.58,143500.0,33.57,33.58,33.51,33.58,143500.0
2011-04-21 10:40:00,33.59,33.66,33.58,33.65,86100.0,33.59,33.66,33.58,33.65,86100.0
2011-04-21 10:50:00,33.64,33.72,33.62,33.69,122800.0,33.64,33.72,33.62,33.69,122800.0
2011-04-21 11:00:00,33.69,33.72,33.68,33.72,93700.0,33.69,33.72,33.68,33.72,93700.0
2011-04-21 11:10:00,33.71,33.75,33.67,33.71,104400.0,33.71,33.75,33.67,33.71,104400.0
2011-04-21 11:20:00,33.71,33.75,33.68,33.73,102000.0,33.71,33.75,33.68,33.73,102000.0
2011-04-21 11:30:00,33.74,33.76,33.65,33.72,123600.0,33.74,33.76,33.65,33.72,123600.0
2011-04-21 11:40:00,33.73,33.73,33.67,33.67,76200.0,33.73,33.73,33.67,33.67,76200.0
2011-04-21 11:50:00,33.68,33.68,33.58,33.61,59000.0,33.68,33.68,33.58,33.61,59000.0
2011-04-21 12:00:00,33.61,33.68,33.59,33.68,63500.0,33.61,33.68,33.59,33.68,63500.0
2011-04-21 12:10:00,33.68,33.68,33.64,33.67,61800.0,33.68,33.68,33.64,33.67,61800.0
2011-04-21 12:20:00,33.66,33.66,33.58,33.58,68000.0,33.66,33.66,33.58,33.58,68000.0
2011-04-21 12:30:00,33.58,33.59,33.58,33.59,29800.0,33.58,33.59,33.58,33.59,29800.0
2011-04-21 12:40:00,33.58,33.64,33.56,33.62,203100.0,33.58,33.64,33.56,33.62,203100.0
2011-04-21 12:50:00,33.62,33.62,33.52,33.54,170000.0,33.62,33.62,33.52,33.54,170000.0
2011-04-21 13:00:00,33.54,33.54,33.48,33.53,174600.0,33.54,33.54,33.48,33.53,174600.0
2011-04-21 13:10:00,33.54,33.55,33.52,33.52,90200.0,33.54,33.55,33.52,33.52,90200.0
2011-04-21 13:20:00,33.53,33.57,33.52,33.57,73900.0,33.53,33.57,33.52,33.57,73900.0
2011-04-21 13:30:00,33.57,33.59,33.56,33.59,80100.0,33.57,33.59,33.56,33.59,80100.0
2011-04-21 13:40:00,33.59,33.6,33.58,33.6,48600.0,33.59,33.6,33.58,33.6,48600.0
2011-04-21 13:50:00,33.6,33.61,33.59,33.6,86900.0,33.6,33.61,33.59,33.6,86900.0
2011-04-21 14:00:00,33.6,33.6,33.56,33.59,102800.0,33.6,33.6,33.56,33.59,102800.0
2011-04-21 14:10:00,33.59,33.6,33.49,33.5,326300.0,33.59,33.6,33.49,33.5,326300.0
2011-04-21 14:20:00,33.49,33.5,33.43,33.44,227800.0,33.49,33.5,33.43,33.44,227800.0
2011-04-21 14:30:00,33.43,33.45,33.43,33.45,69900.0,33.43,33.45,33.43,33.45,69900.0
2011-04-21 14:40:00,33.45,33.45,33.44,33.45,72000.0,33.45,33.45,33.44,33.45,72000.0
2011-04-21 14:50:00,33.45,33.46,33.42,33.42,137500.0,33.45,33.46,33.42,33.42,137500.0
2011-04-21 15:00:00,33.42,33.45,33.42,33.45,96700.0,33.42,33.45,33.42,33.45,96700.0
2011-04-21 15:10:00,33.45,33.45,33.43,33.45,135400.0,33.45,33.45,33.43,33.45,135400.0
2011-04-21 15:20:00,33.45,33.45,33.43,33.44,140300.0,33.45,33.45,33.43,33.44,140300.0
2011-04-21 15:30:00,33.45,33.48,33.44,33.46,250800.0,33.45,33.48,33.44,33.46,250800.0
2011-04-21 15:40:00,33.46,33.5,33.45,33.49,192900.0,33.46,33.5,33.45,33.49,192900.0
2011-04-21 15:50:00,33.49,33.52,33.39,33.48,647800.0,33.49,33.52,33.39,33.48,647800.0
2011-04-25 09:30:00,33.57,33.72,33.46,33.47,192200.0,33.57,33.72,33.46,33.47,192200.0
2011-04-25 09:40:00,33.46,33.65,33.45,33.56,178000.0,33.46,33.65,33.45,33.56,178000.0
2011-04-25 09:50:00,33.57,33.61,33.55,33.61,67200.0,33.57,33.61,33.55,33.61,67200.0
2011-04-25 10:00:00,33.6,33.61,33.5,33.53,123400.0,33.6,33.61,33.5,33.53,123400.0
2011-04-25 10:10:00,33.52,33.61,33.5,33.54,110900.0,33.52,33.61,33.5,33.54,110900.0
2011-04-25 10:20:00,33.53,33.55,33.5,33.52,97400.0,33.53,33.55,33.5,33.52,97400.0
2011-04-25 10:30:00,33.51,33.55,33.48,33.51,89000.0,33.51,33.55,33.48,33.51,89000.0
2011-04-25 10:40:00,33.52,33.52,33.41,33.42,103000.0,33.52,33.52,33.41,33.42,103000.0
2011-04-25 10:50:00,33.42,33.44,33.36,33.37,120800.0,33.42,33.44,33.36,33.37,120800.0
2011-04-25 11:00:00,33.38,33.38,33.32,33.32,45900.0,33.38,33.38,33.32,33.32,45900.0
2011-04-25 11:10:00,33.31,33.37,33.29,33.36,99200.0,33.31,33.37,33.29,33.36,99200.0
2011-04-25 11:20:00,33.37,33.39,33.31,33.33,73100.0,33.37,33.39,33.31,33.33,73100.0
2011-04-25 11:30:00,33.33,33.34,33.32,33.32,42100.0,33.33,33.34,33.32,33.32,42100.0
2011-04-25 11:40:00,33.33,33.37,33.33,33.35,115200.0,33.33,33.37,33.33,33.35,115200.0
2011-04-25 11:50:00,33.36,33.37,33.32,33.35,87800.0,33.36,33.37,33.32,33.35,87800.0
2011-04-25 12:00:00,33.36,33.41,33.36,33.39,50900.0,33.36,33.41,33.36,33.39,50900.0
2011-04-25 12:10:00,33.39,33.39,33.35,33.35,30900.0,33.39,33.39,33.35,33.35,30900.0
2011-04-25 12:20:00,33.35,33.38,33.34,33.38,62100.0,33.35,33.38,33.34,33.38,62100.0
2011-04-25 12:30:00,33.38,33.38,33.29,33.3,70900.0,33.38,33.38,33.29,33.3,70900.0
2011-04-25 12:40:00,33.31,33.32,33.26,33.31,84900.0,33.31,33.32,33.26,33.31,84900.0
2011-04-25 12:50:00,33.31,33.33,33.24,33.3,103300.0,33.31,33.33,33.24,33.3,103300.0
2011-04-25 13:00:00,33.29,33.3,33.27,33.3,28500.0,33.29,33.3,33.27,33.3,28500.0
2011-04-25 13:10:00,33.3,33.37,33.3,33.35,130100.0,33.3,33.37,33.3,33.35,130100.0
2011-04-25 13:20:00,33.36,33.36,33.3,33.34,196300.0,33.36,33.36,33.3,33.34,196300.0
2011-04-25 13:30:00,33.34,33.34,33.32,33.32,90700.0,33.34,33.34,33.32,33.32,90700.0
2011-04-25 13:40:00,33.33,33.33,33.28,33.3,199300.0,33.33,33.33,33.28,33.3,199300.0
2011-04-25 13:50:00,33.3,33.31,33.19,33.21,300200.0,33.3,33.31,33.19,33.21,300200.0
2011-04-25 14:00:00,33.21,33.27,33.19,33.23,121900.0,33.21,33.27,33.19,33.23,121900.0
2011-04-25 14:10:00,33.23,33.23,33.2,33.2,201300.0,33.23,33.23,33.2,33.2,201300.0
2011-04-25 14:20:00,33.2,33.21,33.17,33.19,125500.0,33.2,33.21,33.17,33.19,125500.0
2011-04-25 14:30:00,33.2,33.21,33.17,33.17,139700.0,33.2,33.21,33.17,33.17,139700.0
2011-04-25 14:40:00,33.18,33.2,33.14,33.16,152600.0,33.18,33.2,33.14,33.16,152600.0
2011-04-25 14:50:00,33.17,33.25,33.16,33.25,74200.0,33.17,33.25,33.16,33.25,74200.0
2011-04-25 15:00:00,33.25,33.34,33.25,33.31,127300.0,33.25,33.34,33.25,33.31,127300.0
2011-04-25 15:10:00,33.3,33.3,33.24,33.25,88300.0,33.3,33.3,33.24,33.25,88300.0
2011-04-25 15:20:00,33.26,33.29,33.24,33.29,123900.0,33.26,33.29,33.24,33.29,123900.0
2011-04-25 15:30:00,33.29,33.29,33.19,33.25,244000.0,33.29,33.29,33.19,33.25,244000.0
2011-04-25 15:40:00,33.25,33.27,33.21,33.25,187900.0,33.25,33.27,33.21,33.25,187900.0
2011-04-25 15:50:00,33.25,33.26,33.17,33.23,431400.0,33.25,33.26,33.17,33.23,431400.0
2011-04-26 09:30:00,33.28,33.35,33.08,33.14,205800.0,33.28,33.35,33.08,33.14,205800.0
2011-04-26 09:40:00,33.14,33.14,32.94,33.07,276300.0,33.14,33.14,32.94,33.07,276300.0
2011-04-26 09:50:00,33.06,33.11,33.02,33.03,177500.0,33.06,33.11,33.02,33.03,177500.0
2011-04-26 10:00:00,33.03,33.05,32.91,32.92,317600.0,33.03,33.05,32.91,32.92,317600.0
2011-04-26 10:10:00,32.92,33.05,32.92,32.96,213300.0,32.92,33.05,32.92,32.96,213300.0
2011-04-26 10:20:00,32.95,33.01,32.93,32.97,161100.0,32.95,33.01,32.93,32.97,161100.0
2011-04-26 10:30:00,32.97,32.99,32.93,32.94,109400.0,32.97,32.99,32.93,32.94,109400.0
2011-04-26 10:40:00,32.94,33.07,32.93,33.07,192700.0,32.94,33.07,32.93,33.07,192700.0
2011-04-26 10:50:00,33.06,33.09,32.99,33.01,287400.0,33.06,33.09,32.99,33.01,287400.0
2011-04-26 11:00:00,33.02,33.06,32.97,32.98,296400.0,33.02,33.06,32.97,32.98,296400.0
2011-04-26 11:10:00,32.97,33.02,32.97,32.99,239300.0,32.97,33.02,32.97,32.99,239300.0
2011-04-26 11:20:00,32.99,33.03,32.99,33.0,129200.0,32.99,33.03,32.99,33.0,129200.0
2011-04-26 11:30:00,32.99,33.03,32.99,33.01,121800.0,32.99,33.03,32.99,33.01,121800.0
2011-04-26 11:40:00,33.0,33.04,33.0,33.03,136400.0,33.0,33.04,33.0,33.03,136400.0
2011-04-26 11:50:00,33.04,33.1,33.02,33.09,303400.0,33.04,33.1,33.02,33.09,303400.0
2011-04-26 12:00:00,33.09,33.11,33.05,33.1,256400.0,33.09,33.11,33.05,33.1,256400.0
2011-04-26 12:10:00,33.1,33.12,33.05,33.08,126500.0,33.1,33.12,33.05,33.08,126500.0
2011-04-26 12:20:00,33.07,33.12,33.03,33.06,109600.0,33.07,33.12,33.03,33.06,109600.0
2011-04-26 12:30:00,33.07,33.09,33.06,33.09,68600.0,33.07,33.09,33.06,33.09,68600.0
2011-04-26 12:40:00,33.09,33.09,33.04,33.06,116800.0,33.09,33.09,33.04,33.06,116800.0
2011-04-26 12:50:00,33.06,33.1,33.05,33.08,88900.0,33.06,33.1,33.05,33.08,88900.0
2011-04-26 13:00:00,33.08,33.08,33.02,33.02,71000.0,33.08,33.08,33.02,33.02,71000.0
2011-04-26 13:10:00,33.02,33.08,33.02,33.06,68300.0,33.02,33.08,33.02,33.06,68300.0
2011-04-26 13:20:00,33.06,33.08,33.03,33.05,73000.0,33.06,33.08,33.03,33.05,73000.0
2011-04-26 13:30:00,33.06,33.08,33.01,33.07,110700.0,33.06,33.08,33.01,33.07,110700.0
2011-04-26 13:40:00,33.07,33.12,33.06,33.12,71700.0,33.07,33.12,33.06,33.12,71700.0
2011-04-26 13:50:00,33.12,33.15,33.07,33.08,192300.0,33.12,33.15,33.07,33.08,192300.0
2011-04-26 14:00:00,33.09,33.14,33.04,33.1,153400.0,33.09,33.14,33.04,33.1,153400.0
2011-04-26 14:10:00,33.1,33.15,33.06,33.14,244300.0,33.1,33.15,33.06,33.14,244300.0
2011-04-26 14:20:00,33.14,33.15,33.06,33.07,207400.0,33.14,33.15,33.06,33.07,207400.0
2011-04-26 14:30:00,33.07,33.14,33.05,33.13,285500.0,33.07,33.14,33.05,33.13,285500.0
2011-04-26 14:40:00,33.13,33.17,33.1,33.15,266000.0,33.13,33.17,33.1,33.15,266000.0
2011-04-26 14:50:00,33.15,33.2,33.13,33.18,132600.0,33.15,33.2,33.13,33.18,132600.0
2011-04-26 15:00:00,33.18,33.25,33.18,33.22,298800.0,33.18,33.25,33.18,33.22,298800.0
2011-04-26 15:10:00,33.22,33.26,33.19,33.25,94800.0,33.22,33.26,33.19,33.25,94800.0
2011-04-26 15:20:00,33.25,33.26,33.13,33.14,236800.0,33.25,33.26,33.13,33.14,236800.0
2011-04-26 15:30:00,33.14,33.14,33.06,33.07,181500.0,33.14,33.14,33.06,33.07,181500.0
2011-04-26 15:40:00,33.07,33.14,33.04,33.11,306200.0,33.07,33.14,33.04,33.11,306200.0
2011-04-26 15:50:00,33.1,33.15,33.08,33.13,472000.0,33.1,33.15,33.08,33.13,472000.0
2011-04-27 09:30:00,33.13,33.23,33.07,33.18,191200.0,33.13,33.23,33.07,33.18,191200.0
2011-04-27 09:40:00,33.18,33.19,33.11,33.17,132400.0,33.18,33.19,33.11,33.17,132400.0
2011-04-27 09:50:00,33.17,33.3,33.16,33.2,74300.0,33.17,33.3,33.16,33.2,74300.0
2011-04-27 10:00:00,33.2,33.24,33.15,33.24,93400.0,33.2,33.24,33.15,33.24,93400.0
2011-04-27 10:10:00,33.25,33.32,33.24,33.32,79200.0,33.25,33.32,33.24,33.32,79200.0
2011-04-27 10:20:00,33.31,33.31,33.22,33.23,122700.0,33.31,33.31,33.22,33.23,122700.0
2011-04-27 10:30:00,33.24,33.26,33.21,33.24,48100.0,33.24,33.26,33.21,33.24,48100.0
2011-04-27 10:40:00,33.25,33.29,33.22,33.23,114400.0,33.25,33.29,33.22,33.23,114400.0
2011-04-27 10:50:00,33.23,33.24,33.13,33.14,479300.0,33.23,33.24,33.13,33.14,479300.0
2011-04-27 11:00:00,33.14,33.24,33.13,33.22,231100.0,33.14,33.24,33.13,33.22,231100.0
2011-04-27 11:10:00,33.22,33.27,33.19,33.24,133000.0,33.22,33.27,33.19,33.24,133000.0
2011-04-27 11:20:00,33.24,33.25,33.17,33.18,44300.0,33.24,33.25,33.17,33.18,44300.0
2011-04-27 11:30:00,33.19,33.21,33.16,33.18,64400.0,33.19,33.21,33.16,33.18,64400.0
2011-04-27 11:40:00,33.18,33.21,33.17,33.19,204300.0,33.18,33.21,33.17,33.19,204300.0
2011-04-27 11:50:00,33.19,33.2,33.15,33.17,74100.0,33.19,33.2,33.15,33.17,74100.0
2011-04-27 12:00:00,33.17,33.2,33.17,33.2,67700.0,33.17,33.2,33.17,33.2,67700.0
2011-04-27 12:10:00,33.19,33.2,33.16,33.19,67500.0,33.19,33.2,33.16,33.19,67500.0
2011-04-27 12:20:00,33.19,33.19,33.15,33.16,42200.0,33.19,33.19,33.15,33.16,42200.0
2011-04-27 12:30:00,33.16,33.18,33.09,33.17,159100.0,33.16,33.18,33.09,33.17,159100.0
2011-04-27 12:40:00,33.16,33.16,33.09,33.11,129800.0,33.16,33.16,33.09,33.11,129800.0
2011-04-27 12:50:00,33.11,33.19,33.11,33.18,43100.0,33.11,33.19,33.11,33.18,43100.0
2011-04-27 13:00:00,33.18,33.26,33.18,33.26,79500.0,33.18,33.26,33.18,33.26,79500.0
2011-04-27 13:10:00,33.26,33.32,33.24,33.28,118900.0,33.26,33.32,33.24,33.28,118900.0
2011-04-27 13:20:00,33.28,33.34,33.26,33.29,154900.0,33.28,33.34,33.26,33.29,154900.0
2011-04-27 13:30:00,33.28,33.34,33.28,33.32,97700.0,33.28,33.34,33.28,33.32,97700.0
2011-04-27 13:40:00,33.32,33.38,33.32,33.34,58500.0,33.32,33.38,33.32,33.34,58500.0
2011-04-27 13:50:00,33.34,33.41,33.34,33.38,79900.0,33.34,33.41,33.34,33.38,79900.0
2011-04-27 14:00:00,33.38,33.41,33.35,33.39,135100.0,33.38,33.41,33.35,33.39,135100.0
2011-04-27 14:10:00,33.39,33.41,33.33,33.36,82800.0,33.39,33.41,33.33,33.36,82800.0
2011-04-27 14:20:00,33.36,33.41,33.36,33.38,76100.0,33.36,33.41,33.36,33.38,76100.0
2011-04-27 14:30:00,33.39,33.47,33.38,33.46,141300.0,33.39,33.47,33.38,33.46,141300.0
2011-04-27 14:40:00,33.47,33.48,33.42,33.44,129900.0,33.47,33.48,33.42,33.44,129900.0
2011-04-27 14:50:00,33.44,33.48,33.43,33.47,75300.0,33.44,33.48,33.43,33.47,75300.0
2011-04-27 15:00:00,33.46,33.49,33.45,33.47,113500.0,33.46,33.49,33.45,33.47,113500.0
2011-04-27 15:10:00,33.47,33.53,33.45,33.53,73600.0,33.47,33.53,33.45,33.53,73600.0
2011-04-27 15:20:00,33.53,33.57,33.51,33.56,87100.0,33.53,33.57,33.51,33.56,87100.0
2011-04-27 15:30:00,33.55,33.66,33.55,33.66,149700.0,33.55,33.66,33.55,33.66,149700.0
2011-04-27 15:40:00,33.66,33.69,33.61,33.61,169600.0,33.66,33.69,33.61,33.61,169600.0
2011-04-27 15:50:00,33.62,33.66,33.62,33.65,359700.0,33.62,33.66,33.62,33.65,359700.0
2011-04-28 09:30:00,33.64,33.97,33.64,33.96,258400.0,33.64,33.97,33.64,33.96,258400.0
2011-04-28 09:40:00,33.95,33.97,33.73,33.8,113800.0,33.95,33.97,33.73,33.8,113800.0
2011-04-28 09:50:00,33.81,33.96,33.8,33.93,112900.0,33.81,33.96,33.8,33.93,112900.0
2011-04-28 10:00:00,33.94,34.0,33.87,34.0,159000.0,33.94,34.0,33.87,34.0,159000.0
2011-04-28 10:10:00,34.0,34.03,33.97,34.0,70200.0,34.0,34.03,33.97,34.0,70200.0
2011-04-28 10:20:00,34.0,34.02,33.96,34.01,49200.0,34.0,34.02,33.96,34.01,49200.0
2011-04-28 10:30:00,34.0,34.02,33.93,33.99,87200.0,34.0,34.02,33.93,33.99,87200.0
2011-04-28 10:40:00,33.99,34.05,33.99,34.04,75900.0,33.99,34.05,33.99,34.04,75900.0
2011-04-28 10:50:00,34.03,34.06,34.0,34.03,46700.0,34.03,34.06,34.0,34.03,46700.0
2011-04-28 11:00:00,34.04,34.1,34.03,34.09,63100.0,34.04,34.1,34.03,34.09,63100.0
2011-04-28 11:10:00,34.08,34.1,34.02,34.05,78400.0,34.08,34.1,34.02,34.05,78400.0
2011-04-28 11:20:00,34.04,34.14,34.04,34.07,87900.0,34.04,34.14,34.04,34.07,87900.0
2011-04-28 11:30:00,34.07,34.07,33.98,33.99,118200.0,34.07,34.07,33.98,33.99,118200.0
2011-04-28 11:40:00,33.98,34.01,33.98,33.99,70900.0,33.98,34.01,33.98,33.99,70900.0
2011-04-28 11:50:00,33.99,34.02,33.98,33.99,56600.0,33.99,34.02,33.98,33.99,56600.0
2011-04-28 12:00:00,33.98,34.01,33.97,34.0,50900.0,33.98,34.01,33.97,34.0,50900.0
2011-04-28 12:10:00,34.0,34.04,33.99,34.0,58500.0,34.0,34.04,33.99,34.0,58500.0
2011-04-28 12:20:00,34.0,34.01,33.93,33.98,36300.0,34.0,34.01,33.93,33.98,36300.0
2011-04-28 12:30:00,33.98,33.98,33.93,33.96,31700.0,33.98,33.98,33.93,33.96,31700.0
2011-04-28 12:40:00,33.97,33.98,33.91,33.93,29700.0,33.97,33.98,33.91,33.93,29700.0
2011-04-28 12:50:00,33.93,33.95,33.9,33.91,32400.0,33.93,33.95,33.9,33.91,32400.0
2011-04-28 13:00:00,33.91,33.95,33.87,33.9,53400.0,33.91,33.95,33.87,33.9,53400.0
2011-04-28 13:10:00,33.89,33.9,33.83,33.88,45300.0,33.89,33.9,33.83,33.88,45300.0
2011-04-28 13:20:00,33.87,33.93,33.85,33.92,43300.0,33.87,33.93,33.85,33.92,43300.0
2011-04-28 13:30:00,33.91,33.95,33.89,33.92,79000.0,33.91,33.95,33.89,33.92,79000.0
2011-04-28 13:40:00,33.93,33.95,33.9,33.93,22500.0,33.93,33.95,33.9,33.93,22500.0
2011-04-28 13:50:00,33.93,33.96,33.91,33.94,25000.0,33.93,33.96,33.91,33.94,25000.0
2011-04-28 14:00:00,33.94,33.97,33.92,33.96,28800.0,33.94,33.97,33.92,33.96,28800.0
2011-04-28 14:10:00,33.96,33.99,33.94,33.99,25300.0,33.96,33.99,33.94,33.99,25300.0
2011-04-28 14:20:00,33.99,33.99,33.94,33.94,83200.0,33.99,33.99,33.94,33.94,83200.0
2011-04-28 14:30:00,33.94,33.98,33.91,33.94,44900.0,33.94,33.98,33.91,33.94,44900.0
2011-04-28 14:40:00,33.94,33.96,33.9,33.92,92200.0,33.94,33.96,33.9,33.92,92200.0
2011-04-28 14:50:00,33.91,34.0,33.91,33.98,47700.0,33.91,34.0,33.91,33.98,47700.0
2011-04-28 15:00:00,33.97,34.01,33.93,33.99,95100.0,33.97,34.01,33.93,33.99,95100.0
2011-04-28 15:10:00,33.99,34.08,33.98,34.07,87900.0,33.99,34.08,33.98,34.07,87900.0
2011-04-28 15:20:00,34.06,34.07,34.0,34.03,75500.0,34.06,34.07,34.0,34.03,75500.0
2011-04-28 15:30:00,34.03,34.11,34.03,34.07,85500.0,34.03,34.11,34.03,34.07,85500.0
2011-04-28 15:40:00,34.07,34.07,33.98,33.98,74600.0,34.07,34.07,33.98,33.98,74600.0
2011-04-28 15:50:00,33.98,34.04,33.98,34.0,327500.0,33.98,34.04,33.98,34.0,327500.0
2011-04-29 09:30:00,34.05,34.09,33.92,34.05,138300.0,34.05,34.09,33.92,34.05,138300.0
2011-04-29 09:40:00,34.05,34.12,34.01,34.01,84100.0,34.05,34.12,34.01,34.01,84100.0
2011-04-29 09:50:00,34.0,34.01,33.82,33.82,92100.0,34.0,34.01,33.82,33.82,92100.0
2011-04-29 10:00:00,33.83,33.9,33.78,33.78,70800.0,33.83,33.9,33.78,33.78,70800.0
2011-04-29 10:10:00,33.78,33.84,33.75,33.83,81500.0,33.78,33.84,33.75,33.83,81500.0
2011-04-29 10:20:00,33.83,33.85,33.78,33.81,41300.0,33.83,33.85,33.78,33.81,41300.0
2011-04-29 10:30:00,33.81,33.81,33.73,33.76,44100.0,33.81,33.81,33.73,33.76,44100.0
2011-04-29 10:40:00,33.76,33.79,33.73,33.78,35400.0,33.76,33.79,33.73,33.78,35400.0
2011-04-29 10:50:00,33.77,33.78,33.74,33.74,38900.0,33.77,33.78,33.74,33.74,38900.0
2011-04-29 11:00:00,33.75,33.75,33.68,33.73,68500.0,33.75,33.75,33.68,33.73,68500.0
2011-04-29 11:10:00,33.73,33.73,33.63,33.63,65300.0,33.73,33.73,33.63,33.63,65300.0
2011-04-29 11:20:00,33.64,33.66,33.63,33.64,45400.0,33.64,33.66,33.63,33.64,45400.0
2011-04-29 11:30:00,33.64,33.66,33.63,33.66,45200.0,33.64,33.66,33.63,33.66,45200.0
2011-04-29 11:40:00,33.66,33.72,33.66,33.7,133700.0,33.66,33.72,33.66,33.7,133700.0
2011-04-29 11:50:00,33.7,33.7,33.66,33.68,71300.0,33.7,33.7,33.66,33.68,71300.0
2011-04-29 12:00:00,33.68,33.69,33.66,33.68,46600.0,33.68,33.69,33.66,33.68,46600.0
2011-04-29 12:10:00,33.67,33.73,33.66,33.68,49600.0,33.67,33.73,33.66,33.68,49600.0
2011-04-29 12:20:00,33.68,33.68,33.6,33.62,90500.0,33.68,33.68,33.6,33.62,90500.0
2011-04-29 12:30:00,33.63,33.67,33.55,33.57,101800.0,33.63,33.67,33.55,33.57,101800.0
2011-04-29 12:40:00,33.57,33.57,33.51,33.52,93400.0,33.57,33.57,33.51,33.52,93400.0
2011-04-29 12:50:00,33.52,33.55,33.48,33.53,130500.0,33.52,33.55,33.48,33.53,130500.0
2011-04-29 13:00:00,33.52,33.64,33.5,33.53,104700.0,33.52,33.64,33.5,33.53,104700.0
2011-04-29 13:10:00,33.53,33.54,33.53,33.53,20400.0,33.53,33.54,33.53,33.53,20400.0
2011-04-29 13:20:00,33.53,33.59,33.53,33.58,40600.0,33.53,33.59,33.53,33.58,40600.0
2011-04-29 13:30:00,33.58,33.64,33.57,33.63,50100.0,33.58,33.64,33.57,33.63,50100.0
2011-04-29 13:40:00,33.64,33.64,33.63,33.63,12500.0,33.64,33.64,33.63,33.63,12500.0
2011-04-29 13:50:00,33.63,33.64,33.61,33.62,48100.0,33.63,33.64,33.61,33.62,48100.0
2011-04-29 14:00:00,33.61,33.63,33.6,33.61,49000.0,33.61,33.63,33.6,33.61,49000.0
2011-04-29 14:10:00,33.61,33.64,33.61,33.63,33900.0,33.61,33.64,33.61,33.63,33900.0
2011-04-29 14:20:00,33.63,33.7,33.63,33.69,36800.0,33.63,33.7,33.63,33.69,36800.0
2011-04-29 14:30:00,33.69,33.72,33.68,33.72,41400.0,33.69,33.72,33.68,33.72,41400.0
2011-04-29 14:40:00,33.72,33.72,33.65,33.67,39000.0,33.72,33.72,33.65,33.67,39000.0
2011-04-29 14:50:00,33.66,33.66,33.6,33.6,45400.0,33.66,33.66,33.6,33.6,45400.0
2011-04-29 15:00:00,33.6,33.63,33.58,33.59,89000.0,33.6,33.63,33.58,33.59,89000.0
2011-04-29 15:10:00,33.59,33.6,33.54,33.54,44500.0,33.59,33.6,33.54,33.54,44500.0
2011-04-29 15:20:00,33.55,33.61,33.54,33.61,66400.0,33.55,33.61,33.54,33.61,66400.0
2011-04-29 15:30:00,33.61,33.65,33.6,33.65,42000.0,33.61,33.65,33.6,33.65,42000.0
2011-04-29 15:40:00,33.65,33.69,33.63,33.67,120300.0,33.65,33.69,33.63,33.67,120300.0
2011-04-29 15:50:00,33.66,33.66,33.52,33.56,688000.0,33.66,33.66,33.52,33.56,688000.0
2011-05-02 09:30:00,33.68,33.92,33.57,33.87,185600.0,33.68,33.92,33.57,33.87,185600.0
2011-05-02 09:40:00,33.87,33.89,33.69,33.71,221900.0,33.87,33.89,33.69,33.71,221900.0
2011-05-02 09:50:00,33.71,33.8,33.66,33.74,92700.0,33.71,33.8,33.66,33.74,92700.0
2011-05-02 10:00:00,33.74,33.83,33.7,33.72,123300.0,33.74,33.83,33.7,33.72,123300.0
2011-05-02 10:10:00,33.72,33.82,33.71,33.8,54000.0,33.72,33.82,33.71,33.8,54000.0
2011-05-02 10:20:00,33.79,33.83,33.79,33.82,46900.0,33.79,33.83,33.79,33.82,46900.0
2011-05-02 10:30:00,33.82,33.91,33.82,33.9,94700.0,33.82,33.91,33.82,33.9,94700.0
2011-05-02 10:40:00,33.9,33.91,33.88,33.9,64000.0,33.9,33.91,33.88,33.9,64000.0
2011-05-02 10:50:00,33.89,33.95,33.88,33.92,121800.0,33.89,33.95,33.88,33.92,121800.0
2011-05-02 11:00:00,33.91,33.93,33.84,33.88,84300.0,33.91,33.93,33.84,33.88,84300.0
2011-05-02 11:10:00,33.88,33.89,33.84,33.87,46700.0,33.88,33.89,33.84,33.87,46700.0
2011-05-02 11:20:00,33.87,33.88,33.75,33.77,122400.0,33.87,33.88,33.75,33.77,122400.0
2011-05-02 11:30:00,33.76,33.77,33.72,33.75,92500.0,33.76,33.77,33.72,33.75,92500.0
2011-05-02 11:40:00,33.75,33.76,33.63,33.65,53800.0,33.75,33.76,33.63,33.65,53800.0
2011-05-02 11:50:00,33.64,33.7,33.62,33.69,82900.0,33.64,33.7,33.62,33.69,82900.0
2011-05-02 12:00:00,33.69,33.71,33.66,33.7,97900.0,33.69,33.71,33.66,33.7,97900.0
2011-05-02 12:10:00,33.7,33.71,33.64,33.65,49800.0,33.7,33.71,33.64,33.65,49800.0
2011-05-02 12:20:00,33.65,33.66,33.5,33.5,121500.0,33.65,33.66,33.5,33.5,121500.0
2011-05-02 12:30:00,33.5,33.58,33.46,33.58,87500.0,33.5,33.58,33.46,33.58,87500.0
2011-05-02 12:40:00,33.58,33.67,33.55,33.62,123400.0,33.58,33.67,33.55,33.62,123400.0
2011-05-02 12:50:00,33.62,33.63,33.57,33.57,42900.0,33.62,33.63,33.57,33.57,42900.0
2011-05-02 13:00:00,33.57,33.6,33.56,33.57,35600.0,33.57,33.6,33.56,33.57,35600.0
2011-05-02 13:10:00,33.57,33.65,33.56,33.64,48100.0,33.57,33.65,33.56,33.64,48100.0
2011-05-02 13:20:00,33.63,33.74,33.63,33.72,108400.0,33.63,33.74,33.63,33.72,108400.0
2011-05-02 13:30:00,33.72,33.75,33.72,33.73,29500.0,33.72,33.75,33.72,33.73,29500.0
2011-05-02 13:40:00,33.73,33.75,33.72,33.73,31000.0,33.73,33.75,33.72,33.73,31000.0
2011-05-02 13:50:00,33.73,33.73,33.69,33.69,39200.0,33.73,33.73,33.69,33.69,39200.0
2011-05-02 14:00:00,33.69,33.71,33.68,33.7,57500.0,33.69,33.71,33.68,33.7,57500.0
2011-05-02 14:10:00,33.7,33.73,33.7,33.73,38800.0,33.7,33.73,33.7,33.73,38800.0
2011-05-02 14:20:00,33.72,33.74,33.63,33.66,71400.0,33.72,33.74,33.63,33.66,71400.0
2011-05-02 14:30:00,33.66,33.68,33.65,33.67,58300.0,33.66,33.68,33.65,33.67,58300.0
2011-05-02 14:40:00,33.67,33.68,33.63,33.63,36800.0,33.67,33.68,33.63,33.63,36800.0
2011-05-02 14:50:00,33.62,33.66,33.57,33.58,123800.0,33.62,33.66,33.57,33.58,123800.0
2011-05-02 15:00:00,33.58,33.66,33.57,33.66,87000.0,33.58,33.66,33.57,33.66,87000.0
2011-05-02 15:10:00,33.65,33.68,33.6,33.6,44200.0,33.65,33.68,33.6,33.6,44200.0
2011-05-02 15:20:00,33.61,33.62,33.54,33.55,63100.0,33.61,33.62,33.54,33.55,63100.0
2011-05-02 15:30:00,33.55,33.56,33.5,33.55,124300.0,33.55,33.56,33.5,33.55,124300.0
2011-05-02 15:40:00,33.56,33.58,33.5,33.57,113100.0,33.56,33.58,33.5,33.57,113100.0
2011-05-02 15:50:00,33.57,33.62,33.54,33.56,216500.0,33.57,33.62,33.54,33.56,216500.0
2011-05-03 09:30:00,33.47,33.7,33.43,33.57,120400.0,33.47,33.7,33.43,33.57,120400.0
2011-05-03 09:40:00,33.56,33.6,33.45,33.55,212600.0,33.56,33.6,33.45,33.55,212600.0
2011-05-03 09:50:00,33.55,33.57,33.5,33.52,91500.0,33.55,33.57,33.5,33.52,91500.0
2011-05-03 10:00:00,33.53,33.59,33.49,33.5,93300.0,33.53,33.59,33.49,33.5,93300.0
2011-05-03 10:10:00,33.5,33.53,33.44,33.44,68800.0,33.5,33.53,33.44,33.44,68800.0
2011-05-03 10:20:00,33.45,33.48,33.38,33.41,72600.0,33.45,33.48,33.38,33.41,72600.0
2011-05-03 10:30:00,33.4,33.41,33.34,33.36,123100.0,33.4,33.41,33.34,33.36,123100.0
2011-05-03 10:40:00,33.36,33.38,33.32,33.38,55300.0,33.36,33.38,33.32,33.38,55300.0
2011-05-03 10:50:00,33.37,33.37,33.29,33.32,35800.0,33.37,33.37,33.29,33.32,35800.0
2011-05-03 11:00:00,33.33,33.37,33.27,33.3,31600.0,33.33,33.37,33.27,33.3,31600.0
2011-05-03 11:10:00,33.31,33.39,33.31,33.37,30700.0,33.31,33.39,33.31,33.37,30700.0
2011-05-03 11:20:00,33.38,33.43,33.37,33.4,38000.0,33.38,33.43,33.37,33.4,38000.0
2011-05-03 11:30:00,33.4,33.44,33.35,33.43,51500.0,33.4,33.44,33.35,33.43,51500.0
2011-05-03 11:40:00,33.42,33.49,33.42,33.43,35600.0,33.42,33.49,33.42,33.43,35600.0
2011-05-03 11:50:00,33.43,33.43,33.37,33.4,26800.0,33.43,33.43,33.37,33.4,26800.0
2011-05-03 12:00:00,33.4,33.41,33.34,33.36,42400.0,33.4,33.41,33.34,33.36,42400.0
2011-05-03 12:10:00,33.35,33.36,33.34,33.34,24100.0,33.35,33.36,33.34,33.34,24100.0
2011-05-03 12:20:00,33.35,33.35,33.31,33.32,33000.0,33.35,33.35,33.31,33.32,33000.0
2011-05-03 12:30:00,33.33,33.35,33.29,33.29,31600.0,33.33,33.35,33.29,33.29,31600.0
2011-05-03 12:40:00,33.29,33.31,33.28,33.28,25100.0,33.29,33.31,33.28,33.28,25100.0
2011-05-03 12:50:00,33.28,33.29,33.22,33.25,50700.0,33.28,33.29,33.22,33.25,50700.0
2011-05-03 13:00:00,33.25,33.28,33.25,33.28,28400.0,33.25,33.28,33.25,33.28,28400.0
2011-05-03 13:10:00,33.27,33.32,33.27,33.31,15900.0,33.27,33.32,33.27,33.31,15900.0
2011-05-03 13:20:00,33.3,33.3,33.17,33.18,62400.0,33.3,33.3,33.17,33.18,62400.0
2011-05-03 13:30:00,33.18,33.19,33.16,33.16,65700.0,33.18,33.19,33.16,33.16,65700.0
2011-05-03 13:40:00,33.17,33.18,33.1,33.15,68700.0,33.17,33.18,33.1,33.15,68700.0
2011-05-03 13:50:00,33.15,33.23,33.14,33.22,77600.0,33.15,33.23,33.14,33.22,77600.0
2011-05-03 14:00:00,33.22,33.24,33.2,33.2,45100.0,33.22,33.24,33.2,33.2,45100.0
2011-05-03 14:10:00,33.2,33.24,33.16,33.22,55500.0,33.2,33.24,33.16,33.22,55500.0
2011-05-03 14:20:00,33.22,33.25,33.17,33.25,64300.0,33.22,33.25,33.17,33.25,64300.0
2011-05-03 14:30:00,33.25,33.29,33.23,33.25,79100.0,33.25,33.29,33.23,33.25,79100.0
2011-05-03 14:40:00,33.25,33.33,33.24,33.31,62100.0,33.25,33.33,33.24,33.31,62100.0
2011-05-03 14:50:00,33.31,33.35,33.28,33.33,87100.0,33.31,33.35,33.28,33.33,87100.0
2011-05-03 15:00:00,33.33,33.36,33.28,33.28,185200.0,33.33,33.36,33.28,33.28,185200.0
2011-05-03 15:10:00,33.28,33.34,33.28,33.3,110600.0,33.28,33.34,33.28,33.3,110600.0
2011-05-03 15:20:00,33.31,33.4,33.3,33.38,64000.0,33.31,33.4,33.3,33.38,64000.0
2011-05-03 15:30:00,33.38,33.42,33.35,33.38,73300.0,33.38,33.42,33.35,33.38,73300.0
2011-05-03 15:40:00,33.38,33.45,33.38,33.43,116600.0,33.38,33.45,33.38,33.43,116600.0
2011-05-03 15:50:00,33.43,33.52,33.43,33.48,276500.0,33.43,33.52,33.43,33.48,276500.0
2011-05-04 09:30:00,33.41,33.58,33.37,33.51,127100.0,33.41,33.58,33.37,33.51,127100.0
2011-05-04 09:40:00,33.51,33.51,33.4,33.44,132600.0,33.51,33.51,33.4,33.44,132600.0
2011-05-04 09:50:00,33.44,33.44,33.24,33.31,116300.0,33.44,33.44,33.24,33.31,116300.0
2011-05-04 10:00:00,33.28,33.28,33.13,33.17,120700.0,33.28,33.28,33.13,33.17,120700.0
2011-05-04 10:10:00,33.16,33.31,33.14,33.3,61100.0,33.16,33.31,33.14,33.3,61100.0
2011-05-04 10:20:00,33.31,33.32,33.22,33.23,59200.0,33.31,33.32,33.22,33.23,59200.0
2011-05-04 10:30:00,33.22,33.28,33.16,33.27,70300.0,33.22,33.28,33.16,33.27,70300.0
2011-05-04 10:40:00,33.26,33.29,33.18,33.22,113300.0,33.26,33.29,33.18,33.22,113300.0
2011-05-04 10:50:00,33.21,33.33,33.2,33.26,109400.0,33.21,33.33,33.2,33.26,109400.0
2011-05-04 11:00:00,33.25,33.29,33.24,33.28,44000.0,33.25,33.29,33.24,33.28,44000.0
2011-05-04 11:10:00,33.29,33.3,33.07,33.11,118600.0,33.29,33.3,33.07,33.11,118600.0
2011-05-04 11:20:00,33.11,33.15,33.08,33.11,80400.0,33.11,33.15,33.08,33.11,80400.0
2011-05-04 11:30:00,33.11,33.12,33.06,33.06,79100.0,33.11,33.12,33.06,33.06,79100.0
2011-05-04 11:40:00,33.07,33.13,33.04,33.08,80800.0,33.07,33.13,33.04,33.08,80800.0
2011-05-04 11:50:00,33.08,33.13,33.0,33.08,140000.0,33.08,33.13,33.0,33.08,140000.0
2011-05-04 12:00:00,33.07,33.13,33.05,33.08,70500.0,33.07,33.13,33.05,33.08,70500.0
2011-05-04 12:10:00,33.08,33.09,33.04,33.09,31400.0,33.08,33.09,33.04,33.09,31400.0
2011-05-04 12:20:00,33.08,33.08,33.04,33.05,56000.0,33.08,33.08,33.04,33.05,56000.0
2011-05-04 12:30:00,33.05,33.09,33.05,33.08,25800.0,33.05,33.09,33.05,33.08,25800.0
2011-05-04 12:40:00,33.08,33.09,33.02,33.09,47500.0,33.08,33.09,33.02,33.09,47500.0
2011-05-04 12:50:00,33.08,33.09,33.02,33.08,91900.0,33.08,33.09,33.02,33.08,91900.0
2011-05-04 13:00:00,33.09,33.17,33.08,33.14,37500.0,33.09,33.17,33.08,33.14,37500.0
2011-05-04 13:10:00,33.13,33.16,33.11,33.15,27200.0,33.13,33.16,33.11,33.15,27200.0
2011-05-04 13:20:00,33.15,33.21,33.13,33.15,59300.0,33.15,33.21,33.13,33.15,59300.0
2011-05-04 13:30:00,33.16,33.25,33.16,33.23,59600.0,33.16,33.25,33.16,33.23,59600.0
2011-05-04 13:40:00,33.22,33.25,33.21,33.24,40600.0,33.22,33.25,33.21,33.24,40600.0
2011-05-04 13:50:00,33.23,33.25,33.23,33.25,30800.0,33.23,33.25,33.23,33.25,30800.0
2011-05-04 14:00:00,33.25,33.25,33.2,33.24,34000.0,33.25,33.25,33.2,33.24,34000.0
2011-05-04 14:10:00,33.24,33.34,33.19,33.33,81400.0,33.24,33.34,33.19,33.33,81400.0
2011-05-04 14:20:00,33.33,33.4,33.33,33.38,71900.0,33.33,33.4,33.33,33.38,71900.0
2011-05-04 14:30:00,33.38,33.39,33.3,33.37,90000.0,33.38,33.39,33.3,33.37,90000.0
2011-05-04 14:40:00,33.36,33.43,33.36,33.41,101000.0,33.36,33.43,33.36,33.41,101000.0
2011-05-04 14:50:00,33.41,33.46,33.38,33.43,99000.0,33.41,33.46,33.38,33.43,99000.0
2011-05-04 15:00:00,33.42,33.46,33.38,33.39,204600.0,33.42,33.46,33.38,33.39,204600.0
2011-05-04 15:10:00,33.4,33.43,33.35,33.41,160200.0,33.4,33.43,33.35,33.41,160200.0
2011-05-04 15:20:00,33.41,33.43,33.34,33.39,106600.0,33.41,33.43,33.34,33.39,106600.0
2011-05-04 15:30:00,33.38,33.4,33.28,33.33,110200.0,33.38,33.4,33.28,33.33,110200.0
2011-05-04 15:40:00,33.33,33.34,33.25,33.28,196100.0,33.33,33.34,33.25,33.28,196100.0
2011-05-04 15:50:00,33.27,33.28,33.19,33.23,240400.0,33.27,33.28,33.19,33.23,240400.0
2011-05-05 09:30:00,33.08,33.26,33.01,33.05,109300.0,33.08,33.26,33.01,33.05,109300.0
2011-05-05 09:40:00,33.07,33.19,33.0,33.19,92300.0,33.07,33.19,33.0,33.19,92300.0
2011-05-05 09:50:00,33.18,33.18,33.03,33.09,60000.0,33.18,33.18,33.03,33.09,60000.0
2011-05-05 10:00:00,33.09,33.21,33.08,33.2,107400.0,33.09,33.21,33.08,33.2,107400.0
2011-05-05 10:10:00,33.19,33.19,33.03,33.05,61600.0,33.19,33.19,33.03,33.05,61600.0
2011-05-05 10:20:00,33.05,33.13,33.05,33.1,30900.0,33.05,33.13,33.05,33.1,30900.0
2011-05-05 10:30:00,33.09,33.11,33.01,33.11,85500.0,33.09,33.11,33.01,33.11,85500.0
2011-05-05 10:40:00,33.1,33.19,33.08,33.19,129600.0,33.1,33.19,33.08,33.19,129600.0
2011-05-05 10:50:00,33.19,33.19,33.04,33.08,93500.0,33.19,33.19,33.04,33.08,93500.0
2011-05-05 11:00:00,33.08,33.11,32.99,33.01,61100.0,33.08,33.11,32.99,33.01,61100.0
2011-05-05 11:10:00,33.0,33.01,32.92,33.0,80200.0,33.0,33.01,32.92,33.0,80200.0
2011-05-05 11:20:00,32.99,33.06,32.99,33.05,59600.0,32.99,33.06,32.99,33.05,59600.0
2011-05-05 11:30:00,33.06,33.21,33.05,33.2,69500.0,33.06,33.21,33.05,33.2,69500.0
2011-05-05 11:40:00,33.19,33.32,33.19,33.31,80200.0,33.19,33.32,33.19,33.31,80200.0
2011-05-05 11:50:00,33.31,33.34,33.3,33.32,75400.0,33.31,33.34,33.3,33.32,75400.0
2011-05-05 12:00:00,33.31,33.39,33.3,33.36,60400.0,33.31,33.39,33.3,33.36,60400.0
2011-05-05 12:10:00,33.35,33.36,33.3,33.34,59100.0,33.35,33.36,33.3,33.34,59100.0
2011-05-05 12:20:00,33.34,33.35,33.27,33.27,85300.0,33.34,33.35,33.27,33.27,85300.0
2011-05-05 12:30:00,33.26,33.27,33.17,33.22,47400.0,33.26,33.27,33.17,33.22,47400.0
2011-05-05 12:40:00,33.21,33.24,33.21,33.22,28100.0,33.21,33.24,33.21,33.22,28100.0
2011-05-05 12:50:00,33.22,33.22,33.16,33.2,45900.0,33.22,33.22,33.16,33.2,45900.0
2011-05-05 13:00:00,33.19,33.2,33.13,33.15,78900.0,33.19,33.2,33.13,33.15,78900.0
2011-05-05 13:10:00,33.15,33.2,33.14,33.18,58800.0,33.15,33.2,33.14,33.18,58800.0
2011-05-05 13:20:00,33.18,33.21,33.13,33.13,44200.0,33.18,33.21,33.13,33.13,44200.0
2011-05-05 13:30:00,33.14,33.16,33.12,33.16,42900.0,33.14,33.16,33.12,33.16,42900.0
2011-05-05 13:40:00,33.15,33.19,33.13,33.18,33800.0,33.15,33.19,33.13,33.18,33800.0
2011-05-05 13:50:00,33.18,33.25,33.15,33.23,25700.0,33.18,33.25,33.15,33.23,25700.0
2011-05-05 14:00:00,33.23,33.23,33.14,33.15,65200.0,33.23,33.23,33.14,33.15,65200.0
2011-05-05 14:10:00,33.14,33.19,33.1,33.19,85400.0,33.14,33.19,33.1,33.19,85400.0
2011-05-05 14:20:00,33.19,33.26,33.18,33.26,55400.0,33.19,33.26,33.18,33.26,55400.0
2011-05-05 14:30:00,33.26,33.28,33.24,33.26,32100.0,33.26,33.28,33.24,33.26,32100.0
2011-05-05 14:40:00,33.26,33.27,33.18,33.19,51600.0,33.26,33.27,33.18,33.19,51600.0
2011-05-05 14:50:00,33.19,33.2,33.08,33.09,51100.0,33.19,33.2,33.08,33.09,51100.0
2011-05-05 15:00:00,33.08,33.13,33.01,33.02,86300.0,33.08,33.13,33.01,33.02,86300.0
2011-05-05 15:10:00,33.01,33.02,32.87,32.98,187800.0,33.01,33.02,32.87,32.98,187800.0
2011-05-05 15:20:00,32.99,32.99,32.78,32.8,171300.0,32.99,32.99,32.78,32.8,171300.0
2011-05-05 15:30:00,32.79,32.95,32.75,32.93,232000.0,32.79,32.95,32.75,32.93,232000.0
2011-05-05 15:40:00,32.92,33.0,32.88,32.97,176600.0,32.92,33.0,32.88,32.97,176600.0
2011-05-05 15:50:00,32.98,32.99,32.88,32.95,219800.0,32.98,32.99,32.88,32.95,219800.0
2011-05-06 09:30:00,33.32,33.77,33.23,33.74,248800.0,33.32,33.77,33.23,33.74,248800.0
2011-05-06 09:40:00,33.74,33.78,33.57,33.63,216900.0,33.74,33.78,33.57,33.63,216900.0
2011-05-06 09:50:00,33.62,33.63,33.53,33.55,215000.0,33.62,33.63,33.53,33.55,215000.0
2011-05-06 10:00:00,33.56,33.58,33.44,33.45,78100.0,33.56,33.58,33.44,33.45,78100.0
2011-05-06 10:10:00,33.45,33.51,33.4,33.42,81400.0,33.45,33.51,33.4,33.42,81400.0
2011-05-06 10:20:00,33.41,33.53,33.41,33.48,180600.0,33.41,33.53,33.41,33.48,180600.0
2011-05-06 10:30:00,33.48,33.58,33.42,33.57,119000.0,33.48,33.58,33.42,33.57,119000.0
2011-05-06 10:40:00,33.56,33.65,33.55,33.62,157100.0,33.56,33.65,33.55,33.62,157100.0
2011-05-06 10:50:00,33.63,33.66,33.59,33.62,101000.0,33.63,33.66,33.59,33.62,101000.0
2011-05-06 11:00:00,33.62,33.69,33.62,33.67,159500.0,33.62,33.69,33.62,33.67,159500.0
2011-05-06 11:10:00,33.66,33.75,33.65,33.72,163000.0,33.66,33.75,33.65,33.72,163000.0
2011-05-06 11:20:00,33.73,33.79,33.73,33.77,73200.0,33.73,33.79,33.73,33.77,73200.0
2011-05-06 11:30:00,33.77,33.8,33.74,33.76,49700.0,33.77,33.8,33.74,33.76,49700.0
2011-05-06 11:40:00,33.77,33.88,33.76,33.82,80900.0,33.77,33.88,33.76,33.82,80900.0
2011-05-06 11:50:00,33.83,33.83,33.73,33.78,83200.0,33.83,33.83,33.73,33.78,83200.0
2011-05-06 12:00:00,33.77,33.8,33.7,33.7,136700.0,33.77,33.8,33.7,33.7,136700.0
2011-05-06 12:10:00,33.7,33.76,33.63,33.64,87900.0,33.7,33.76,33.63,33.64,87900.0
2011-05-06 12:20:00,33.64,33.75,33.64,33.66,95600.0,33.64,33.75,33.64,33.66,95600.0
2011-05-06 12:30:00,33.65,33.72,33.53,33.53,106100.0,33.65,33.72,33.53,33.53,106100.0
2011-05-06 12:40:00,33.53,33.55,33.32,33.33,208400.0,33.53,33.55,33.32,33.33,208400.0
2011-05-06 12:50:00,33.34,33.35,33.29,33.31,81200.0,33.34,33.35,33.29,33.31,81200.0
2011-05-06 13:00:00,33.32,33.4,33.32,33.4,67400.0,33.32,33.4,33.32,33.4,67400.0
2011-05-06 13:10:00,33.39,33.4,33.2,33.2,132600.0,33.39,33.4,33.2,33.2,132600.0
2011-05-06 13:20:00,33.2,33.27,33.19,33.26,63700.0,33.2,33.27,33.19,33.26,63700.0
2011-05-06 13:30:00,33.26,33.3,33.23,33.28,45900.0,33.26,33.3,33.23,33.28,45900.0
2011-05-06 13:40:00,33.29,33.34,33.21,33.24,60700.0,33.29,33.34,33.21,33.24,60700.0
2011-05-06 13:50:00,33.24,33.35,33.23,33.31,90300.0,33.24,33.35,33.23,33.31,90300.0
2011-05-06 14:00:00,33.31,33.34,33.27,33.33,29100.0,33.31,33.34,33.27,33.33,29100.0
2011-05-06 14:10:00,33.34,33.39,33.29,33.3,86900.0,33.34,33.39,33.29,33.3,86900.0
2011-05-06 14:20:00,33.3,33.3,33.2,33.24,85200.0,33.3,33.3,33.2,33.24,85200.0
2011-05-06 14:30:00,33.24,33.27,33.09,33.15,109200.0,33.24,33.27,33.09,33.15,109200.0
2011-05-06 14:40:00,33.15,33.22,33.15,33.2,52500.0,33.15,33.22,33.15,33.2,52500.0
2011-05-06 14:50:00,33.2,33.29,33.17,33.25,87000.0,33.2,33.29,33.17,33.25,87000.0
2011-05-06 15:00:00,33.24,33.31,33.21,33.31,82800.0,33.24,33.31,33.21,33.31,82800.0
2011-05-06 15:10:00,33.31,33.37,33.31,33.36,62300.0,33.31,33.37,33.31,33.36,62300.0
2011-05-06 15:20:00,33.36,33.37,33.31,33.35,73300.0,33.36,33.37,33.31,33.35,73300.0
2011-05-06 15:30:00,33.35,33.37,33.29,33.32,138400.0,33.35,33.37,33.29,33.32,138400.0
2011-05-06 15:40:00,33.32,33.42,33.32,33.42,125600.0,33.32,33.42,33.32,33.42,125600.0
2011-05-06 15:50:00,33.42,33.45,33.36,33.39,475700.0,33.42,33.45,33.36,33.39,475700.0
2011-05-09 09:30:00,33.34,33.43,33.3,33.41,114400.0,33.34,33.43,33.3,33.41,114400.0
2011-05-09 09:40:00,33.41,33.41,33.24,33.25,111800.0,33.41,33.41,33.24,33.25,111800.0
2011-05-09 09:50:00,33.25,33.37,33.25,33.33,134900.0,33.25,33.37,33.25,33.33,134900.0
2011-05-09 10:00:00,33.33,33.43,33.3,33.42,117100.0,33.33,33.43,33.3,33.42,117100.0
2011-05-09 10:10:00,33.44,33.59,33.41,33.41,97400.0,33.44,33.59,33.41,33.41,97400.0
2011-05-09 10:20:00,33.42,33.53,33.37,33.46,253500.0,33.42,33.53,33.37,33.46,253500.0
2011-05-09 10:30:00,33.45,33.53,33.4,33.49,109200.0,33.45,33.53,33.4,33.49,109200.0
2011-05-09 10:40:00,33.49,33.52,33.39,33.44,90600.0,33.49,33.52,33.39,33.44,90600.0
2011-05-09 10:50:00,33.44,33.56,33.44,33.53,98000.0,33.44,33.56,33.44,33.53,98000.0
2011-05-09 11:00:00,33.53,33.62,33.53,33.6,144700.0,33.53,33.62,33.53,33.6,144700.0
2011-05-09 11:10:00,33.6,33.68,33.58,33.66,70500.0,33.6,33.68,33.58,33.66,70500.0
2011-05-09 11:20:00,33.66,33.75,33.65,33.75,166000.0,33.66,33.75,33.65,33.75,166000.0
2011-05-09 11:30:00,33.75,33.78,33.72,33.75,108500.0,33.75,33.78,33.72,33.75,108500.0
2011-05-09 11:40:00,33.75,33.78,33.68,33.76,66900.0,33.75,33.78,33.68,33.76,66900.0
2011-05-09 11:50:00,33.76,33.86,33.76,33.84,116100.0,33.76,33.86,33.76,33.84,116100.0
2011-05-09 12:00:00,33.85,33.93,33.81,33.87,118900.0,33.85,33.93,33.81,33.87,118900.0
2011-05-09 12:10:00,33.88,33.96,33.88,33.94,100500.0,33.88,33.96,33.88,33.94,100500.0
2011-05-09 12:20:00,33.94,34.0,33.93,33.95,125100.0,33.94,34.0,33.93,33.95,125100.0
2011-05-09 12:30:00,33.95,34.03,33.93,34.02,155100.0,33.95,34.03,33.93,34.02,155100.0
2011-05-09 12:40:00,34.01,34.05,33.98,34.04,82100.0,34.01,34.05,33.98,34.04,82100.0
2011-05-09 12:50:00,34.04,34.05,33.92,33.93,99300.0,34.04,34.05,33.92,33.93,99300.0
2011-05-09 13:00:00,33.92,34.02,33.92,34.0,147900.0,33.92,34.02,33.92,34.0,147900.0
2011-05-09 13:10:00,34.0,34.04,33.98,34.01,84800.0,34.0,34.04,33.98,34.01,84800.0
2011-05-09 13:20:00,34.01,34.03,33.97,34.0,74000.0,34.01,34.03,33.97,34.0,74000.0
2011-05-09 13:30:00,34.0,34.12,33.98,34.12,236500.0,34.0,34.12,33.98,34.12,236500.0
2011-05-09 13:40:00,34.12,34.18,34.1,34.17,163900.0,34.12,34.18,34.1,34.17,163900.0
2011-05-09 13:50:00,34.17,34.23,34.15,34.16,129300.0,34.17,34.23,34.15,34.16,129300.0
2011-05-09 14:00:00,34.17,34.21,34.1,34.15,125300.0,34.17,34.21,34.1,34.15,125300.0
2011-05-09 14:10:00,34.14,34.16,34.11,34.11,51100.0,34.14,34.16,34.11,34.11,51100.0
2011-05-09 14:20:00,34.11,34.18,34.11,34.15,122500.0,34.11,34.18,34.11,34.15,122500.0
2011-05-09 14:30:00,34.16,34.25,34.16,34.23,219300.0,34.16,34.25,34.16,34.23,219300.0
2011-05-09 14:40:00,34.22,34.25,34.2,34.2,168300.0,34.22,34.25,34.2,34.2,168300.0
2011-05-09 14:50:00,34.2,34.22,34.1,34.11,132800.0,34.2,34.22,34.1,34.11,132800.0
2011-05-09 15:00:00,34.12,34.18,34.11,34.15,114600.0,34.12,34.18,34.11,34.15,114600.0
2011-05-09 15:10:00,34.15,34.2,34.13,34.18,102700.0,34.15,34.2,34.13,34.18,102700.0
2011-05-09 15:20:00,34.18,34.18,34.1,34.11,137600.0,34.18,34.18,34.1,34.11,137600.0
2011-05-09 15:30:00,34.1,34.11,34.05,34.06,139100.0,34.1,34.11,34.05,34.06,139100.0
2011-05-09 15:40:00,34.07,34.07,34.02,34.06,157200.0,34.07,34.07,34.02,34.06,157200.0
2011-05-09 15:50:00,34.05,34.06,33.92,33.96,399900.0,34.05,34.06,33.92,33.96,399900.0
2011-05-10 09:30:00,34.15,34.15,34.01,34.07,114300.0,34.15,34.15,34.01,34.07,114300.0
2011-05-10 09:40:00,34.07,34.28,34.05,34.28,154900.0,34.07,34.28,34.05,34.28,154900.0
2011-05-10 09:50:00,34.27,34.47,34.27,34.44,104200.0,34.27,34.47,34.27,34.44,104200.0
2011-05-10 10:00:00,34.44,34.47,34.25,34.31,125200.0,34.44,34.47,34.25,34.31,125200.0
2011-05-10 10:10:00,34.32,34.47,34.31,34.4,154400.0,34.32,34.47,34.31,34.4,154400.0
2011-05-10 10:20:00,34.41,34.5,34.4,34.49,217600.0,34.41,34.5,34.4,34.49,217600.0
2011-05-10 10:30:00,34.48,34.5,34.46,34.47,142500.0,34.48,34.5,34.46,34.47,142500.0
2011-05-10 10:40:00,34.47,34.5,34.46,34.49,92500.0,34.47,34.5,34.46,34.49,92500.0
2011-05-10 10:50:00,34.5,34.59,34.49,34.52,138400.0,34.5,34.59,34.49,34.52,138400.0
2011-05-10 11:00:00,34.52,34.52,34.44,34.5,165400.0,34.52,34.52,34.44,34.5,165400.0
2011-05-10 11:10:00,34.5,34.5,34.36,34.42,92100.0,34.5,34.5,34.36,34.42,92100.0
2011-05-10 11:20:00,34.41,34.45,34.36,34.4,70700.0,34.41,34.45,34.36,34.4,70700.0
2011-05-10 11:30:00,34.4,34.5,34.36,34.49,89700.0,34.4,34.5,34.36,34.49,89700.0
2011-05-10 11:40:00,34.49,34.5,34.43,34.43,119000.0,34.49,34.5,34.43,34.43,119000.0
2011-05-10 11:50:00,34.43,34.54,34.42,34.49,97900.0,34.43,34.54,34.42,34.49,97900.0
2011-05-10 12:00:00,34.49,34.53,34.47,34.53,49100.0,34.49,34.53,34.47,34.53,49100.0
2011-05-10 12:10:00,34.53,34.54,34.5,34.52,31200.0,34.53,34.54,34.5,34.52,31200.0
2011-05-10 12:20:00,34.52,34.52,34.48,34.49,49300.0,34.52,34.52,34.48,34.49,49300.0
2011-05-10 12:30:00,34.49,34.53,34.49,34.51,37800.0,34.49,34.53,34.49,34.51,37800.0
2011-05-10 12:40:00,34.52,34.53,34.5,34.5,68600.0,34.52,34.53,34.5,34.5,68600.0
2011-05-10 12:50:00,34.51,34.53,34.49,34.5,75400.0,34.51,34.53,34.49,34.5,75400.0
2011-05-10 13:00:00,34.5,34.51,34.43,34.45,59200.0,34.5,34.51,34.43,34.45,59200.0
2011-05-10 13:10:00,34.45,34.46,34.41,34.44,42800.0,34.45,34.46,34.41,34.44,42800.0
2011-05-10 13:20:00,34.45,34.48,34.44,34.47,52600.0,34.45,34.48,34.44,34.47,52600.0
2011-05-10 13:30:00,34.47,34.48,34.43,34.45,40700.0,34.47,34.48,34.43,34.45,40700.0
2011-05-10 13:40:00,34.45,34.45,34.43,34.44,31400.0,34.45,34.45,34.43,34.44,31400.0
2011-05-10 13:50:00,34.44,34.49,34.44,34.49,37100.0,34.44,34.49,34.44,34.49,37100.0
2011-05-10 14:00:00,34.48,34.53,34.46,34.53,71400.0,34.48,34.53,34.46,34.53,71400.0
2011-05-10 14:10:00,34.52,34.55,34.52,34.55,70700.0,34.52,34.55,34.52,34.55,70700.0
2011-05-10 14:20:00,34.55,34.57,34.54,34.56,45400.0,34.55,34.57,34.54,34.56,45400.0
2011-05-10 14:30:00,34.56,34.68,34.56,34.68,99600.0,34.56,34.68,34.56,34.68,99600.0
2011-05-10 14:40:00,34.68,34.77,34.66,34.75,114400.0,34.68,34.77,34.66,34.75,114400.0
2011-05-10 14:50:00,34.74,34.8,34.7,34.78,127200.0,34.74,34.8,34.7,34.78,127200.0
2011-05-10 15:00:00,34.78,34.81,34.78,34.81,58700.0,34.78,34.81,34.78,34.81,58700.0
2011-05-10 15:10:00,34.81,34.86,34.8,34.85,110600.0,34.81,34.86,34.8,34.85,110600.0
2011-05-10 15:20:00,34.86,34.86,34.8,34.82,114100.0,34.86,34.86,34.8,34.82,114100.0
2011-05-10 15:30:00,34.83,34.86,34.8,34.8,131600.0,34.83,34.86,34.8,34.8,131600.0
2011-05-10 15:40:00,34.8,34.84,34.8,34.8,135500.0,34.8,34.84,34.8,34.8,135500.0
2011-05-10 15:50:00,34.8,34.81,34.73,34.74,277200.0,34.8,34.81,34.73,34.74,277200.0
2011-05-11 09:30:00,35.08,35.7,34.92,35.55,810600.0,35.08,35.7,34.92,35.55,810600.0
2011-05-11 09:40:00,35.54,35.9,35.5,35.87,437200.0,35.54,35.9,35.5,35.87,437200.0
2011-05-11 09:50:00,35.86,35.96,35.75,35.81,470700.0,35.86,35.96,35.75,35.81,470700.0
2011-05-11 10:00:00,35.82,35.99,35.78,35.94,435600.0,35.82,35.99,35.78,35.94,435600.0
2011-05-11 10:10:00,35.94,35.96,35.85,35.91,200500.0,35.94,35.96,35.85,35.91,200500.0
2011-05-11 10:20:00,35.9,35.9,35.79,35.89,270100.0,35.9,35.9,35.79,35.89,270100.0
2011-05-11 10:30:00,35.89,35.93,35.78,35.78,298400.0,35.89,35.93,35.78,35.78,298400.0
2011-05-11 10:40:00,35.78,35.87,35.69,35.83,283400.0,35.78,35.87,35.69,35.83,283400.0
2011-05-11 10:50:00,35.84,35.95,35.84,35.86,174100.0,35.84,35.95,35.84,35.86,174100.0
2011-05-11 11:00:00,35.86,35.86,35.62,35.62,245200.0,35.86,35.86,35.62,35.62,245200.0
2011-05-11 11:10:00,35.63,35.66,35.61,35.65,220300.0,35.63,35.66,35.61,35.65,220300.0
2011-05-11 11:20:00,35.66,35.7,35.56,35.58,104200.0,35.66,35.7,35.56,35.58,104200.0
2011-05-11 11:30:00,35.58,35.68,35.56,35.62,139800.0,35.58,35.68,35.56,35.62,139800.0
2011-05-11 11:40:00,35.62,35.65,35.59,35.59,105000.0,35.62,35.65,35.59,35.59,105000.0
2011-05-11 11:50:00,35.6,35.65,35.51,35.53,164900.0,35.6,35.65,35.51,35.53,164900.0
2011-05-11 12:00:00,35.52,35.53,35.32,35.35,211500.0,35.52,35.53,35.32,35.35,211500.0
2011-05-11 12:10:00,35.35,35.36,35.03,35.18,257400.0,35.35,35.36,35.03,35.18,257400.0
2011-05-11 12:20:00,35.17,35.19,35.1,35.16,147700.0,35.17,35.19,35.1,35.16,147700.0
2011-05-11 12:30:00,35.17,35.32,35.11,35.28,176000.0,35.17,35.32,35.11,35.28,176000.0
2011-05-11 12:40:00,35.28,35.28,35.17,35.19,160300.0,35.28,35.28,35.17,35.19,160300.0
2011-05-11 12:50:00,35.2,35.33,35.17,35.32,142400.0,35.2,35.33,35.17,35.32,142400.0
2011-05-11 13:00:00,35.32,35.35,35.22,35.25,120300.0,35.32,35.35,35.22,35.25,120300.0
2011-05-11 13:10:00,35.24,35.25,35.18,35.2,144100.0,35.24,35.25,35.18,35.2,144100.0
2011-05-11 13:20:00,35.2,35.31,35.2,35.24,155600.0,35.2,35.31,35.2,35.24,155600.0
2011-05-11 13:30:00,35.24,35.24,35.11,35.21,146700.0,35.24,35.24,35.11,35.21,146700.0
2011-05-11 13:40:00,35.21,35.29,35.19,35.23,96900.0,35.21,35.29,35.19,35.23,96900.0
2011-05-11 13:50:00,35.23,35.24,35.16,35.19,191600.0,35.23,35.24,35.16,35.19,191600.0
2011-05-11 14:00:00,35.18,35.22,35.16,35.17,80800.0,35.18,35.22,35.16,35.17,80800.0
2011-05-11 14:10:00,35.17,35.22,35.15,35.2,152800.0,35.17,35.22,35.15,35.2,152800.0
2011-05-11 14:20:00,35.2,35.22,35.1,35.18,112500.0,35.2,35.22,35.1,35.18,112500.0
2011-05-11 14:30:00,35.17,35.26,35.17,35.24,114000.0,35.17,35.26,35.17,35.24,114000.0
2011-05-11 14:40:00,35.24,35.25,35.18,35.2,135500.0,35.24,35.25,35.18,35.2,135500.0
2011-05-11 14:50:00,35.2,35.25,35.18,35.19,132700.0,35.2,35.25,35.18,35.19,132700.0
2011-05-11 15:00:00,35.19,35.23,35.19,35.19,99700.0,35.19,35.23,35.19,35.19,99700.0
2011-05-11 15:10:00,35.19,35.21,35.15,35.21,154700.0,35.19,35.21,35.15,35.21,154700.0
2011-05-11 15:20:00,35.2,35.29,35.2,35.22,180800.0,35.2,35.29,35.2,35.22,180800.0
2011-05-11 15:30:00,35.22,35.24,35.16,35.21,179000.0,35.22,35.24,35.16,35.21,179000.0
2011-05-11 15:40:00,35.21,35.35,35.2,35.35,331900.0,35.21,35.35,35.2,35.35,331900.0
2011-05-11 15:50:00,35.35,35.42,35.31,35.4,405400.0,35.35,35.42,35.31,35.4,405400.0
2011-05-12 09:30:00,35.32,35.41,35.18,35.24,250700.0,35.32,35.41,35.18,35.24,250700.0
2011-05-12 09:40:00,35.24,35.39,35.23,35.3,227200.0,35.24,35.39,35.23,35.3,227200.0
2011-05-12 09:50:00,35.31,35.43,35.3,35.4,187300.0,35.31,35.43,35.3,35.4,187300.0
2011-05-12 10:00:00,35.41,35.51,35.39,35.51,254600.0,35.41,35.51,35.39,35.51,254600.0
2011-05-12 10:10:00,35.5,35.75,35.5,35.7,193500.0,35.5,35.75,35.5,35.7,193500.0
2011-05-12 10:20:00,35.7,35.75,35.66,35.66,203800.0,35.7,35.75,35.66,35.66,203800.0
2011-05-12 10:30:00,35.67,35.7,35.55,35.58,220900.0,35.67,35.7,35.55,35.58,220900.0
2011-05-12 10:40:00,35.58,35.59,35.53,35.58,263600.0,35.58,35.59,35.53,35.58,263600.0
2011-05-12 10:50:00,35.58,35.6,35.51,35.56,105800.0,35.58,35.6,35.51,35.56,105800.0
2011-05-12 11:00:00,35.56,35.6,35.51,35.57,104400.0,35.56,35.6,35.51,35.57,104400.0
2011-05-12 11:10:00,35.58,35.61,35.56,35.58,67400.0,35.58,35.61,35.56,35.58,67400.0
2011-05-12 11:20:00,35.58,35.65,35.57,35.59,111100.0,35.58,35.65,35.57,35.59,111100.0
2011-05-12 11:30:00,35.6,35.65,35.58,35.59,77300.0,35.6,35.65,35.58,35.59,77300.0
2011-05-12 11:40:00,35.6,35.62,35.53,35.61,140500.0,35.6,35.62,35.53,35.61,140500.0
2011-05-12 11:50:00,35.61,35.61,35.52,35.58,183100.0,35.61,35.61,35.52,35.58,183100.0
2011-05-12 12:00:00,35.57,35.62,35.56,35.57,71000.0,35.57,35.62,35.56,35.57,71000.0
2011-05-12 12:10:00,35.57,35.61,35.53,35.54,56600.0,35.57,35.61,35.53,35.54,56600.0
2011-05-12 12:20:00,35.53,35.58,35.53,35.58,46600.0,35.53,35.58,35.53,35.58,46600.0
2011-05-12 12:30:00,35.58,35.59,35.51,35.52,60700.0,35.58,35.59,35.51,35.52,60700.0
2011-05-12 12:40:00,35.51,35.51,35.45,35.45,81700.0,35.51,35.51,35.45,35.45,81700.0
2011-05-12 12:50:00,35.45,35.46,35.38,35.43,206800.0,35.45,35.46,35.38,35.43,206800.0
2011-05-12 13:00:00,35.44,35.47,35.39,35.4,239900.0,35.44,35.47,35.39,35.4,239900.0
2011-05-12 13:10:00,35.4,35.45,35.39,35.4,160500.0,35.4,35.45,35.39,35.4,160500.0
2011-05-12 13:20:00,35.41,35.44,35.36,35.39,119300.0,35.41,35.44,35.36,35.39,119300.0
2011-05-12 13:30:00,35.39,35.44,35.38,35.41,107600.0,35.39,35.44,35.38,35.41,107600.0
2011-05-12 13:40:00,35.42,35.46,35.37,35.46,89600.0,35.42,35.46,35.37,35.46,89600.0
2011-05-12 13:50:00,35.46,35.54,35.46,35.5,66600.0,35.46,35.54,35.46,35.5,66600.0
2011-05-12 14:00:00,35.49,35.67,35.49,35.66,152100.0,35.49,35.67,35.49,35.66,152100.0
2011-05-12 14:10:00,35.66,35.73,35.66,35.69,96200.0,35.66,35.73,35.66,35.69,96200.0
2011-05-12 14:20:00,35.68,35.71,35.65,35.71,67300.0,35.68,35.71,35.65,35.71,67300.0
2011-05-12 14:30:00,35.7,35.75,35.67,35.74,169200.0,35.7,35.75,35.67,35.74,169200.0
2011-05-12 14:40:00,35.73,35.77,35.73,35.73,62200.0,35.73,35.77,35.73,35.73,62200.0
2011-05-12 14:50:00,35.72,35.72,35.65,35.66,106600.0,35.72,35.72,35.65,35.66,106600.0
2011-05-12 15:00:00,35.67,35.76,35.67,35.75,147300.0,35.67,35.76,35.67,35.75,147300.0
2011-05-12 15:10:00,35.74,35.82,35.73,35.81,93100.0,35.74,35.82,35.73,35.81,93100.0
2011-05-12 15:20:00,35.81,35.89,35.8,35.89,191600.0,35.81,35.89,35.8,35.89,191600.0
2011-05-12 15:30:00,35.88,35.89,35.81,35.86,183300.0,35.88,35.89,35.81,35.86,183300.0
2011-05-12 15:40:00,35.86,35.87,35.81,35.84,253100.0,35.86,35.87,35.81,35.84,253100.0
2011-05-12 15:50:00,35.85,35.87,35.82,35.85,280700.0,35.85,35.87,35.82,35.85,280700.0
2011-05-13 09:30:00,35.75,35.78,35.63,35.68,182800.0,35.75,35.78,35.63,35.68,182800.0
2011-05-13 09:40:00,35.68,35.78,35.64,35.74,158200.0,35.68,35.78,35.64,35.74,158200.0
2011-05-13 09:50:00,35.74,35.74,35.59,35.61,189100.0,35.74,35.74,35.59,35.61,189100.0
2011-05-13 10:00:00,35.61,35.64,35.5,35.53,124200.0,35.61,35.64,35.5,35.53,124200.0
2011-05-13 10:10:00,35.53,35.67,35.51,35.66,103500.0,35.53,35.67,35.51,35.66,103500.0
2011-05-13 10:20:00,35.66,35.68,35.62,35.64,194700.0,35.66,35.68,35.62,35.64,194700.0
2011-05-13 10:30:00,35.64,35.76,35.64,35.76,68500.0,35.64,35.76,35.64,35.76,68500.0
2011-05-13 10:40:00,35.76,35.85,35.72,35.84,82900.0,35.76,35.85,35.72,35.84,82900.0
2011-05-13 10:50:00,35.85,35.85,35.72,35.73,125900.0,35.85,35.85,35.72,35.73,125900.0
2011-05-13 11:00:00,35.73,35.73,35.46,35.53,203200.0,35.73,35.73,35.46,35.53,203200.0
2011-05-13 11:10:00,35.53,35.53,35.34,35.35,385500.0,35.53,35.53,35.34,35.35,385500.0
2011-05-13 11:20:00,35.35,35.38,35.23,35.35,210800.0,35.35,35.38,35.23,35.35,210800.0
2011-05-13 11:30:00,35.35,35.38,35.32,35.35,53900.0,35.35,35.38,35.32,35.35,53900.0
2011-05-13 11:40:00,35.36,35.41,35.32,35.34,80300.0,35.36,35.41,35.32,35.34,80300.0
2011-05-13 11:50:00,35.34,35.41,35.28,35.33,97600.0,35.34,35.41,35.28,35.33,97600.0
2011-05-13 12:00:00,35.32,35.38,35.3,35.3,75700.0,35.32,35.38,35.3,35.3,75700.0
2011-05-13 12:10:00,35.3,35.37,35.22,35.26,95700.0,35.3,35.37,35.22,35.26,95700.0
2011-05-13 12:20:00,35.26,35.31,35.21,35.31,98500.0,35.26,35.31,35.21,35.31,98500.0
2011-05-13 12:30:00,35.31,35.36,35.28,35.32,72200.0,35.31,35.36,35.28,35.32,72200.0
2011-05-13 12:40:00,35.31,35.37,35.31,35.36,64000.0,35.31,35.37,35.31,35.36,64000.0
2011-05-13 12:50:00,35.35,35.39,35.33,35.35,65600.0,35.35,35.39,35.33,35.35,65600.0
2011-05-13 13:00:00,35.35,35.41,35.32,35.38,66700.0,35.35,35.41,35.32,35.38,66700.0
2011-05-13 13:10:00,35.38,35.41,35.36,35.4,33300.0,35.38,35.41,35.36,35.4,33300.0
2011-05-13 13:20:00,35.39,35.43,35.33,35.35,51100.0,35.39,35.43,35.33,35.35,51100.0
2011-05-13 13:30:00,35.35,35.37,35.34,35.36,45800.0,35.35,35.37,35.34,35.36,45800.0
2011-05-13 13:40:00,35.36,35.4,35.35,35.4,46000.0,35.36,35.4,35.35,35.4,46000.0
2011-05-13 13:50:00,35.4,35.4,35.38,35.4,26500.0,35.4,35.4,35.38,35.4,26500.0
2011-05-13 14:00:00,35.4,35.46,35.39,35.46,34800.0,35.4,35.46,35.39,35.46,34800.0
2011-05-13 14:10:00,35.45,35.5,35.45,35.49,70600.0,35.45,35.5,35.45,35.49,70600.0
2011-05-13 14:20:00,35.48,35.53,35.47,35.5,39000.0,35.48,35.53,35.47,35.5,39000.0
2011-05-13 14:30:00,35.5,35.51,35.44,35.46,48500.0,35.5,35.51,35.44,35.46,48500.0
2011-05-13 14:40:00,35.47,35.48,35.42,35.44,28800.0,35.47,35.48,35.42,35.44,28800.0
2011-05-13 14:50:00,35.43,35.47,35.4,35.42,28100.0,35.43,35.47,35.4,35.42,28100.0
2011-05-13 15:00:00,35.42,35.43,35.38,35.43,35700.0,35.42,35.43,35.38,35.43,35700.0
2011-05-13 15:10:00,35.42,35.45,35.4,35.41,63500.0,35.42,35.45,35.4,35.41,63500.0
2011-05-13 15:20:00,35.41,35.43,35.36,35.38,68600.0,35.41,35.43,35.36,35.38,68600.0
2011-05-13 15:30:00,35.38,35.41,35.37,35.38,96200.0,35.38,35.41,35.37,35.38,96200.0
2011-05-13 15:40:00,35.38,35.42,35.38,35.39,113200.0,35.38,35.42,35.38,35.39,113200.0
2011-05-13 15:50:00,35.39,35.39,35.32,35.34,224800.0,35.39,35.39,35.32,35.34,224800.0
2011-05-16 09:30:00,35.13,35.23,35.04,35.15,126300.0,35.13,35.23,35.04,35.15,126300.0
2011-05-16 09:40:00,35.15,35.23,35.05,35.09,83700.0,35.15,35.23,35.05,35.09,83700.0
2011-05-16 09:50:00,35.09,35.3,35.03,35.29,113900.0,35.09,35.3,35.03,35.29,113900.0
2011-05-16 10:00:00,35.29,35.36,35.22,35.26,149400.0,35.29,35.36,35.22,35.26,149400.0
2011-05-16 10:10:00,35.27,35.28,35.13,35.14,54200.0,35.27,35.28,35.13,35.14,54200.0
2011-05-16 10:20:00,35.16,35.19,35.08,35.09,53200.0,35.16,35.19,35.08,35.09,53200.0
2011-05-16 10:30:00,35.09,35.15,35.05,35.09,61800.0,35.09,35.15,35.05,35.09,61800.0
2011-05-16 10:40:00,35.1,35.18,35.09,35.13,47300.0,35.1,35.18,35.09,35.13,47300.0
2011-05-16 10:50:00,35.13,35.22,35.13,35.21,64800.0,35.13,35.22,35.13,35.21,64800.0
2011-05-16 11:00:00,35.21,35.27,35.2,35.23,54300.0,35.21,35.27,35.2,35.23,54300.0
2011-05-16 11:10:00,35.22,35.24,35.16,35.17,36100.0,35.22,35.24,35.16,35.17,36100.0
2011-05-16 11:20:00,35.18,35.2,35.09,35.12,44600.0,35.18,35.2,35.09,35.12,44600.0
2011-05-16 11:30:00,35.12,35.13,35.09,35.1,49600.0,35.12,35.13,35.09,35.1,49600.0
2011-05-16 11:40:00,35.11,35.14,35.03,35.06,64700.0,35.11,35.14,35.03,35.06,64700.0
2011-05-16 11:50:00,35.07,35.1,34.97,35.0,72100.0,35.07,35.1,34.97,35.0,72100.0
2011-05-16 12:00:00,35.0,35.02,34.9,34.95,80100.0,35.0,35.02,34.9,34.95,80100.0
2011-05-16 12:10:00,34.95,34.96,34.89,34.93,54500.0,34.95,34.96,34.89,34.93,54500.0
2011-05-16 12:20:00,34.94,34.95,34.89,34.92,49100.0,34.94,34.95,34.89,34.92,49100.0
2011-05-16 12:30:00,34.91,35.02,34.91,35.0,66200.0,34.91,35.02,34.91,35.0,66200.0
2011-05-16 12:40:00,35.0,35.04,34.91,34.92,44200.0,35.0,35.04,34.91,34.92,44200.0
2011-05-16 12:50:00,34.92,34.93,34.74,34.74,96000.0,34.92,34.93,34.74,34.74,96000.0
2011-05-16 13:00:00,34.74,34.75,34.69,34.7,63600.0,34.74,34.75,34.69,34.7,63600.0
2011-05-16 13:10:00,34.7,34.74,34.65,34.74,62200.0,34.7,34.74,34.65,34.74,62200.0
2011-05-16 13:20:00,34.74,34.75,34.7,34.73,43800.0,34.74,34.75,34.7,34.73,43800.0
2011-05-16 13:30:00,34.73,34.77,34.71,34.76,38200.0,34.73,34.77,34.71,34.76,38200.0
2011-05-16 13:40:00,34.75,34.84,34.75,34.82,20000.0,34.75,34.84,34.75,34.82,20000.0
2011-05-16 13:50:00,34.82,34.84,34.75,34.76,47700.0,34.82,34.84,34.75,34.76,47700.0
2011-05-16 14:00:00,34.76,34.8,34.73,34.79,43200.0,34.76,34.8,34.73,34.79,43200.0
2011-05-16 14:10:00,34.78,34.8,34.7,34.72,75300.0,34.78,34.8,34.7,34.72,75300.0
2011-05-16 14:20:00,34.72,34.75,34.65,34.66,109500.0,34.72,34.75,34.65,34.66,109500.0
2011-05-16 14:30:00,34.66,34.71,34.56,34.57,138000.0,34.66,34.71,34.56,34.57,138000.0
2011-05-16 14:40:00,34.58,34.66,34.54,34.66,83300.0,34.58,34.66,34.54,34.66,83300.0
2011-05-16 14:50:00,34.66,34.66,34.56,34.57,127900.0,34.66,34.66,34.56,34.57,127900.0
2011-05-16 15:00:00,34.58,34.66,34.58,34.62,127600.0,34.58,34.66,34.58,34.62,127600.0
2011-05-16 15:10:00,34.63,34.63,34.53,34.55,93600.0,34.63,34.63,34.53,34.55,93600.0
2011-05-16 15:20:00,34.54,34.55,34.5,34.5,113500.0,34.54,34.55,34.5,34.5,113500.0
2011-05-16 15:30:00,34.5,34.55,34.47,34.48,155600.0,34.5,34.55,34.47,34.48,155600.0
2011-05-16 15:40:00,34.48,34.49,34.36,34.39,225700.0,34.48,34.49,34.36,34.39,225700.0
2011-05-16 15:50:00,34.39,34.4,34.34,34.39,553400.0,34.39,34.4,34.34,34.39,553400.0
2011-05-17 09:30:00,34.39,34.39,34.22,34.28,97900.0,34.39,34.39,34.22,34.28,97900.0
2011-05-17 09:40:00,34.27,34.74,34.21,34.55,607800.0,34.27,34.74,34.21,34.55,607800.0
2011-05-17 09:50:00,34.56,34.86,34.5,34.81,371500.0,34.56,34.86,34.5,34.81,371500.0
2011-05-17 10:00:00,34.8,34.81,34.59,34.65,354800.0,34.8,34.81,34.59,34.65,354800.0
2011-05-17 10:10:00,34.66,34.82,34.63,34.77,149300.0,34.66,34.82,34.63,34.77,149300.0
2011-05-17 10:20:00,34.77,34.84,34.71,34.73,130700.0,34.77,34.84,34.71,34.73,130700.0
2011-05-17 10:30:00,34.73,34.77,34.69,34.71,81500.0,34.73,34.77,34.69,34.71,81500.0
2011-05-17 10:40:00,34.71,34.73,34.63,34.67,112600.0,34.71,34.73,34.63,34.67,112600.0
2011-05-17 10:50:00,34.67,34.69,34.58,34.62,69200.0,34.67,34.69,34.58,34.62,69200.0
2011-05-17 11:00:00,34.61,34.64,34.44,34.49,113300.0,34.61,34.64,34.44,34.49,113300.0
2011-05-17 11:10:00,34.48,34.56,34.48,34.55,83400.0,34.48,34.56,34.48,34.55,83400.0
2011-05-17 11:20:00,34.56,34.64,34.52,34.56,90000.0,34.56,34.64,34.52,34.56,90000.0
2011-05-17 11:30:00,34.57,34.6,34.47,34.47,79400.0,34.57,34.6,34.47,34.47,79400.0
2011-05-17 11:40:00,34.47,34.55,34.42,34.53,55500.0,34.47,34.55,34.42,34.53,55500.0
2011-05-17 11:50:00,34.54,34.54,34.46,34.49,36400.0,34.54,34.54,34.46,34.49,36400.0
2011-05-17 12:00:00,34.49,34.53,34.46,34.48,43900.0,34.49,34.53,34.46,34.48,43900.0
2011-05-17 12:10:00,34.47,34.52,34.46,34.46,49400.0,34.47,34.52,34.46,34.46,49400.0
2011-05-17 12:20:00,34.46,34.58,34.45,34.55,59100.0,34.46,34.58,34.45,34.55,59100.0
2011-05-17 12:30:00,34.54,34.63,34.54,34.62,60600.0,34.54,34.63,34.54,34.62,60600.0
2011-05-17 12:40:00,34.62,34.74,34.56,34.57,146700.0,34.62,34.74,34.56,34.57,146700.0
2011-05-17 12:50:00,34.56,34.63,34.48,34.56,332400.0,34.56,34.63,34.48,34.56,332400.0
2011-05-17 13:00:00,34.57,34.64,34.55,34.64,46400.0,34.57,34.64,34.55,34.64,46400.0
2011-05-17 13:10:00,34.63,34.68,34.6,34.63,38000.0,34.63,34.68,34.6,34.63,38000.0
2011-05-17 13:20:00,34.62,34.74,34.6,34.71,67500.0,34.62,34.74,34.6,34.71,67500.0
2011-05-17 13:30:00,34.7,34.73,34.59,34.7,170400.0,34.7,34.73,34.59,34.7,170400.0
2011-05-17 13:40:00,34.7,34.81,34.69,34.74,108100.0,34.7,34.81,34.69,34.74,108100.0
2011-05-17 13:50:00,34.74,34.81,34.72,34.79,102400.0,34.74,34.81,34.72,34.79,102400.0
2011-05-17 14:00:00,34.79,34.97,34.79,34.9,167700.0,34.79,34.97,34.79,34.9,167700.0
2011-05-17 14:10:00,34.9,34.91,34.77,34.78,86500.0,34.9,34.91,34.77,34.78,86500.0
2011-05-17 14:20:00,34.79,34.81,34.72,34.75,99200.0,34.79,34.81,34.72,34.75,99200.0
2011-05-17 14:30:00,34.75,34.79,34.72,34.75,60000.0,34.75,34.79,34.72,34.75,60000.0
2011-05-17 14:40:00,34.75,34.76,34.66,34.72,91100.0,34.75,34.76,34.66,34.72,91100.0
2011-05-17 14:50:00,34.72,34.75,34.71,34.75,145800.0,34.72,34.75,34.71,34.75,145800.0
2011-05-17 15:00:00,34.74,34.75,34.65,34.67,147500.0,34.74,34.75,34.65,34.67,147500.0
2011-05-17 15:10:00,34.68,34.72,34.58,34.61,139500.0,34.68,34.72,34.58,34.61,139500.0
2011-05-17 15:20:00,34.62,34.7,34.6,34.61,96800.0,34.62,34.7,34.6,34.61,96800.0
2011-05-17 15:30:00,34.61,34.7,34.61,34.66,77700.0,34.61,34.7,34.61,34.66,77700.0
2011-05-17 15:40:00,34.66,34.7,34.63,34.68,95800.0,34.66,34.7,34.63,34.68,95800.0
2011-05-17 15:50:00,34.69,34.72,34.61,34.72,301900.0,34.69,34.72,34.61,34.72,301900.0
2011-05-18 09:30:00,34.59,34.63,34.43,34.56,176800.0,34.59,34.63,34.43,34.56,176800.0
2011-05-18 09:40:00,34.57,34.82,34.57,34.74,132500.0,34.57,34.82,34.57,34.74,132500.0
2011-05-18 09:50:00,34.75,34.75,34.56,34.57,66900.0,34.75,34.75,34.56,34.57,66900.0
2011-05-18 10:00:00,34.57,34.67,34.54,34.65,46200.0,34.57,34.67,34.54,34.65,46200.0
2011-05-18 10:10:00,34.64,34.72,34.61,34.71,94600.0,34.64,34.72,34.61,34.71,94600.0
2011-05-18 10:20:00,34.71,34.79,34.69,34.72,52800.0,34.71,34.79,34.69,34.72,52800.0
2011-05-18 10:30:00,34.71,34.77,34.69,34.71,68400.0,34.71,34.77,34.69,34.71,68400.0
2011-05-18 10:40:00,34.72,34.72,34.67,34.68,34500.0,34.72,34.72,34.67,34.68,34500.0
2011-05-18 10:50:00,34.69,34.72,34.61,34.62,34600.0,34.69,34.72,34.61,34.62,34600.0
2011-05-18 11:00:00,34.63,34.68,34.6,34.62,41600.0,34.63,34.68,34.6,34.62,41600.0
2011-05-18 11:10:00,34.63,34.73,34.62,34.72,38100.0,34.63,34.73,34.62,34.72,38100.0
2011-05-18 11:20:00,34.72,34.72,34.63,34.66,39400.0,34.72,34.72,34.63,34.66,39400.0
2011-05-18 11:30:00,34.66,34.7,34.63,34.64,50500.0,34.66,34.7,34.63,34.64,50500.0
2011-05-18 11:40:00,34.64,34.64,34.59,34.61,35600.0,34.64,34.64,34.59,34.61,35600.0
2011-05-18 11:50:00,34.61,34.62,34.59,34.6,17500.0,34.61,34.62,34.59,34.6,17500.0
2011-05-18 12:00:00,34.6,34.61,34.55,34.59,45100.0,34.6,34.61,34.55,34.59,45100.0
2011-05-18 12:10:00,34.59,34.63,34.58,34.62,21500.0,34.59,34.63,34.58,34.62,21500.0
2011-05-18 12:20:00,34.63,34.65,34.62,34.65,19900.0,34.63,34.65,34.62,34.65,19900.0
2011-05-18 12:30:00,34.65,34.73,34.64,34.67,29200.0,34.65,34.73,34.64,34.67,29200.0
2011-05-18 12:40:00,34.68,34.71,34.66,34.71,33900.0,34.68,34.71,34.66,34.71,33900.0
2011-05-18 12:50:00,34.71,34.71,34.66,34.66,21400.0,34.71,34.71,34.66,34.66,21400.0
2011-05-18 13:00:00,34.66,34.76,34.65,34.74,31800.0,34.66,34.76,34.65,34.74,31800.0
2011-05-18 13:10:00,34.74,34.76,34.7,34.7,21900.0,34.74,34.76,34.7,34.7,21900.0
2011-05-18 13:20:00,34.71,34.72,34.69,34.7,24500.0,34.71,34.72,34.69,34.7,24500.0
2011-05-18 13:30:00,34.7,34.73,34.69,34.72,17800.0,34.7,34.73,34.69,34.72,17800.0
2011-05-18 13:40:00,34.72,34.73,34.7,34.73,36900.0,34.72,34.73,34.7,34.73,36900.0
2011-05-18 13:50:00,34.72,34.82,34.72,34.81,58300.0,34.72,34.82,34.72,34.81,58300.0
2011-05-18 14:00:00,34.82,34.95,34.8,34.92,56000.0,34.82,34.95,34.8,34.92,56000.0
2011-05-18 14:10:00,34.93,34.95,34.89,34.89,45400.0,34.93,34.95,34.89,34.89,45400.0
2011-05-18 14:20:00,34.89,34.89,34.83,34.84,63000.0,34.89,34.89,34.83,34.84,63000.0
2011-05-18 14:30:00,34.84,34.89,34.8,34.81,44200.0,34.84,34.89,34.8,34.81,44200.0
2011-05-18 14:40:00,34.81,34.86,34.8,34.84,37000.0,34.81,34.86,34.8,34.84,37000.0
2011-05-18 14:50:00,34.84,34.85,34.75,34.77,68300.0,34.84,34.85,34.75,34.77,68300.0
2011-05-18 15:00:00,34.77,34.84,34.76,34.8,67300.0,34.77,34.84,34.76,34.8,67300.0
2011-05-18 15:10:00,34.8,34.87,34.8,34.86,57800.0,34.8,34.87,34.8,34.86,57800.0
2011-05-18 15:20:00,34.87,34.89,34.85,34.89,44600.0,34.87,34.89,34.85,34.89,44600.0
2011-05-18 15:30:00,34.89,34.89,34.83,34.86,63400.0,34.89,34.89,34.83,34.86,63400.0
2011-05-18 15:40:00,34.86,34.92,34.84,34.87,57400.0,34.86,34.92,34.84,34.87,57400.0
2011-05-18 15:50:00,34.87,34.92,34.86,34.86,164800.0,34.87,34.92,34.86,34.86,164800.0
2011-05-19 09:30:00,34.98,35.13,34.91,35.1,114400.0,34.98,35.13,34.91,35.1,114400.0
2011-05-19 09:40:00,35.1,35.12,35.02,35.12,85900.0,35.1,35.12,35.02,35.12,85900.0
2011-05-19 09:50:00,35.11,35.19,35.07,35.18,71200.0,35.11,35.19,35.07,35.18,71200.0
2011-05-19 10:00:00,35.19,35.19,34.98,34.98,85300.0,35.19,35.19,34.98,34.98,85300.0
2011-05-19 10:10:00,34.98,34.99,34.87,34.97,85700.0,34.98,34.99,34.87,34.97,85700.0
2011-05-19 10:20:00,34.98,35.13,34.98,35.13,131500.0,34.98,35.13,34.98,35.13,131500.0
2011-05-19 10:30:00,35.12,35.16,35.09,35.14,80100.0,35.12,35.16,35.09,35.14,80100.0
2011-05-19 10:40:00,35.14,35.17,35.09,35.17,132600.0,35.14,35.17,35.09,35.17,132600.0
2011-05-19 10:50:00,35.17,35.19,35.06,35.13,148600.0,35.17,35.19,35.06,35.13,148600.0
2011-05-19 11:00:00,35.13,35.13,35.05,35.05,89200.0,35.13,35.13,35.05,35.05,89200.0
2011-05-19 11:10:00,35.05,35.14,35.01,35.14,76600.0,35.05,35.14,35.01,35.14,76600.0
2011-05-19 11:20:00,35.14,35.23,35.12,35.22,69700.0,35.14,35.23,35.12,35.22,69700.0
2011-05-19 11:30:00,35.21,35.32,35.21,35.3,105800.0,35.21,35.32,35.21,35.3,105800.0
2011-05-19 11:40:00,35.3,35.36,35.29,35.32,123000.0,35.3,35.36,35.29,35.32,123000.0
2011-05-19 11:50:00,35.32,35.33,35.25,35.3,64300.0,35.32,35.33,35.25,35.3,64300.0
2011-05-19 12:00:00,35.29,35.43,35.28,35.42,128300.0,35.29,35.43,35.28,35.42,128300.0
2011-05-19 12:10:00,35.42,35.46,35.41,35.44,52800.0,35.42,35.46,35.41,35.44,52800.0
2011-05-19 12:20:00,35.44,35.44,35.37,35.43,72800.0,35.44,35.44,35.37,35.43,72800.0
2011-05-19 12:30:00,35.44,35.48,35.39,35.48,76000.0,35.44,35.48,35.39,35.48,76000.0
2011-05-19 12:40:00,35.48,35.5,35.44,35.46,54300.0,35.48,35.5,35.44,35.46,54300.0
2011-05-19 12:50:00,35.46,35.48,35.43,35.48,48200.0,35.46,35.48,35.43,35.48,48200.0
2011-05-19 13:00:00,35.48,35.5,35.44,35.5,90800.0,35.48,35.5,35.44,35.5,90800.0
2011-05-19 13:10:00,35.5,35.51,35.46,35.51,74800.0,35.5,35.51,35.46,35.51,74800.0
2011-05-19 13:20:00,35.5,35.51,35.46,35.48,35900.0,35.5,35.51,35.46,35.48,35900.0
2011-05-19 13:30:00,35.49,35.51,35.45,35.45,55800.0,35.49,35.51,35.45,35.45,55800.0
2011-05-19 13:40:00,35.45,35.46,35.36,35.4,63700.0,35.45,35.46,35.36,35.4,63700.0
2011-05-19 13:50:00,35.4,35.46,35.38,35.41,41600.0,35.4,35.46,35.38,35.41,41600.0
2011-05-19 14:00:00,35.42,35.44,35.41,35.43,37000.0,35.42,35.44,35.41,35.43,37000.0
2011-05-19 14:10:00,35.43,35.49,35.41,35.43,73100.0,35.43,35.49,35.41,35.43,73100.0
2011-05-19 14:20:00,35.42,35.44,35.34,35.35,43400.0,35.42,35.44,35.34,35.35,43400.0
2011-05-19 14:30:00,35.36,35.41,35.32,35.39,92200.0,35.36,35.41,35.32,35.39,92200.0
2011-05-19 14:40:00,35.4,35.44,35.3,35.31,61100.0,35.4,35.44,35.3,35.31,61100.0
2011-05-19 14:50:00,35.32,35.38,35.3,35.35,54800.0,35.32,35.38,35.3,35.35,54800.0
2011-05-19 15:00:00,35.35,35.4,35.34,35.39,40300.0,35.35,35.4,35.34,35.39,40300.0
2011-05-19 15:10:00,35.39,35.45,35.38,35.42,44600.0,35.39,35.45,35.38,35.42,44600.0
2011-05-19 15:20:00,35.41,35.46,35.38,35.39,37900.0,35.41,35.46,35.38,35.39,37900.0
2011-05-19 15:30:00,35.39,35.43,35.38,35.43,76600.0,35.39,35.43,35.38,35.43,76600.0
2011-05-19 15:40:00,35.43,35.43,35.39,35.4,100600.0,35.43,35.43,35.39,35.4,100600.0
2011-05-19 15:50:00,35.4,35.43,35.38,35.4,176700.0,35.4,35.43,35.38,35.4,176700.0
2011-05-20 09:30:00,35.53,35.67,35.32,35.64,326800.0,35.53,35.67,35.32,35.64,326800.0
2011-05-20 09:40:00,35.63,35.67,35.57,35.6,73400.0,35.63,35.67,35.57,35.6,73400.0
2011-05-20 09:50:00,35.61,35.64,35.45,35.46,82900.0,35.61,35.64,35.45,35.46,82900.0
2011-05-20 10:00:00,35.45,35.5,35.38,35.39,82500.0,35.45,35.5,35.38,35.39,82500.0
2011-05-20 10:10:00,35.39,35.47,35.34,35.43,101000.0,35.39,35.47,35.34,35.43,101000.0
2011-05-20 10:20:00,35.44,35.5,35.42,35.48,55000.0,35.44,35.5,35.42,35.48,55000.0
2011-05-20 10:30:00,35.48,35.51,35.36,35.41,67600.0,35.48,35.51,35.36,35.41,67600.0
2011-05-20 10:40:00,35.4,35.41,35.22,35.3,82400.0,35.4,35.41,35.22,35.3,82400.0
2011-05-20 10:50:00,35.29,35.3,35.21,35.27,47900.0,35.29,35.3,35.21,35.27,47900.0
2011-05-20 11:00:00,35.27,35.31,35.25,35.31,76600.0,35.27,35.31,35.25,35.31,76600.0
2011-05-20 11:10:00,35.31,35.35,35.28,35.34,67200.0,35.31,35.35,35.28,35.34,67200.0
2011-05-20 11:20:00,35.34,35.36,35.25,35.26,72700.0,35.34,35.36,35.25,35.26,72700.0
2011-05-20 11:30:00,35.25,35.31,35.23,35.3,77300.0,35.25,35.31,35.23,35.3,77300.0
2011-05-20 11:40:00,35.3,35.3,35.25,35.27,32700.0,35.3,35.3,35.25,35.27,32700.0
2011-05-20 11:50:00,35.27,35.34,35.27,35.33,72600.0,35.27,35.34,35.27,35.33,72600.0
2011-05-20 12:00:00,35.33,35.38,35.28,35.29,76800.0,35.33,35.38,35.28,35.29,76800.0
2011-05-20 12:10:00,35.29,35.38,35.29,35.35,77000.0,35.29,35.38,35.29,35.35,77000.0
2011-05-20 12:20:00,35.36,35.5,35.36,35.49,108300.0,35.36,35.5,35.36,35.49,108300.0
2011-05-20 12:30:00,35.49,35.55,35.46,35.53,71700.0,35.49,35.55,35.46,35.53,71700.0
2011-05-20 12:40:00,35.54,35.55,35.51,35.53,33100.0,35.54,35.55,35.51,35.53,33100.0
2011-05-20 12:50:00,35.52,35.53,35.47,35.48,38300.0,35.52,35.53,35.47,35.48,38300.0
2011-05-20 13:00:00,35.48,35.54,35.47,35.51,33800.0,35.48,35.54,35.47,35.51,33800.0
2011-05-20 13:10:00,35.51,35.51,35.47,35.51,31100.0,35.51,35.51,35.47,35.51,31100.0
2011-05-20 13:20:00,35.52,35.57,35.46,35.47,82700.0,35.52,35.57,35.46,35.47,82700.0
2011-05-20 13:30:00,35.47,35.57,35.47,35.57,47700.0,35.47,35.57,35.47,35.57,47700.0
2011-05-20 13:40:00,35.57,35.59,35.48,35.49,35400.0,35.57,35.59,35.48,35.49,35400.0
2011-05-20 13:50:00,35.49,35.5,35.44,35.48,32500.0,35.49,35.5,35.44,35.48,32500.0
2011-05-20 14:00:00,35.49,35.51,35.44,35.44,30500.0,35.49,35.51,35.44,35.44,30500.0
2011-05-20 14:10:00,35.44,35.46,35.42,35.45,28100.0,35.44,35.46,35.42,35.45,28100.0
2011-05-20 14:20:00,35.44,35.46,35.41,35.42,45100.0,35.44,35.46,35.41,35.42,45100.0
2011-05-20 14:30:00,35.43,35.45,35.41,35.43,28200.0,35.43,35.45,35.41,35.43,28200.0
2011-05-20 14:40:00,35.44,35.48,35.42,35.47,38100.0,35.44,35.48,35.42,35.47,38100.0
2011-05-20 14:50:00,35.46,35.49,35.41,35.41,202100.0,35.46,35.49,35.41,35.41,202100.0
2011-05-20 15:00:00,35.41,35.46,35.4,35.45,70700.0,35.41,35.46,35.4,35.45,70700.0
2011-05-20 15:10:00,35.46,35.49,35.42,35.44,57300.0,35.46,35.49,35.42,35.44,57300.0
2011-05-20 15:20:00,35.44,35.45,35.41,35.42,44000.0,35.44,35.45,35.41,35.42,44000.0
2011-05-20 15:30:00,35.42,35.46,35.35,35.4,132500.0,35.42,35.46,35.35,35.4,132500.0
2011-05-20 15:40:00,35.4,35.4,35.32,35.36,98600.0,35.4,35.4,35.32,35.36,98600.0
2011-05-20 15:50:00,35.35,35.37,35.29,35.3,301000.0,35.35,35.37,35.29,35.3,301000.0
2011-05-23 09:30:00,34.72,34.81,34.31,34.45,188500.0,34.72,34.81,34.31,34.45,188500.0
2011-05-23 09:40:00,34.46,34.49,34.36,34.39,175500.0,34.46,34.49,34.36,34.39,175500.0
2011-05-23 09:50:00,34.4,34.4,34.23,34.27,156700.0,34.4,34.4,34.23,34.27,156700.0
2011-05-23 10:00:00,34.27,34.34,34.24,34.29,93300.0,34.27,34.34,34.24,34.29,93300.0
2011-05-23 10:10:00,34.29,34.32,34.2,34.21,107000.0,34.29,34.32,34.2,34.21,107000.0
2011-05-23 10:20:00,34.2,34.27,34.17,34.24,72600.0,34.2,34.27,34.17,34.24,72600.0
2011-05-23 10:30:00,34.24,34.44,34.23,34.37,147000.0,34.24,34.44,34.23,34.37,147000.0
2011-05-23 10:40:00,34.36,34.4,34.29,34.36,67400.0,34.36,34.4,34.29,34.36,67400.0
2011-05-23 10:50:00,34.35,34.47,34.3,34.42,68900.0,34.35,34.47,34.3,34.42,68900.0
2011-05-23 11:00:00,34.42,34.52,34.4,34.48,49400.0,34.42,34.52,34.4,34.48,49400.0
2011-05-23 11:10:00,34.48,34.51,34.4,34.46,46600.0,34.48,34.51,34.4,34.46,46600.0
2011-05-23 11:20:00,34.46,34.51,34.43,34.51,40300.0,34.46,34.51,34.43,34.51,40300.0
2011-05-23 11:30:00,34.5,34.52,34.36,34.42,84200.0,34.5,34.52,34.36,34.42,84200.0
2011-05-23 11:40:00,34.42,34.5,34.41,34.46,657400.0,34.42,34.5,34.41,34.46,657400.0
2011-05-23 11:50:00,34.46,34.55,34.44,34.53,52900.0,34.46,34.55,34.44,34.53,52900.0
2011-05-23 12:00:00,34.54,34.55,34.47,34.5,31200.0,34.54,34.55,34.47,34.5,31200.0
2011-05-23 12:10:00,34.5,34.5,34.41,34.45,56900.0,34.5,34.5,34.41,34.45,56900.0
2011-05-23 12:20:00,34.46,34.48,34.43,34.47,33900.0,34.46,34.48,34.43,34.47,33900.0
2011-05-23 12:30:00,34.48,34.5,34.44,34.47,38000.0,34.48,34.5,34.44,34.47,38000.0
2011-05-23 12:40:00,34.48,34.5,34.45,34.47,38300.0,34.48,34.5,34.45,34.47,38300.0
2011-05-23 12:50:00,34.46,34.5,34.45,34.49,22700.0,34.46,34.5,34.45,34.49,22700.0
2011-05-23 13:00:00,34.49,34.49,34.43,34.47,19200.0,34.49,34.49,34.43,34.47,19200.0
2011-05-23 13:10:00,34.48,34.5,34.45,34.48,20900.0,34.48,34.5,34.45,34.48,20900.0
2011-05-23 13:20:00,34.48,34.49,34.44,34.44,15300.0,34.48,34.49,34.44,34.44,15300.0
2011-05-23 13:30:00,34.44,34.45,34.41,34.42,39700.0,34.44,34.45,34.41,34.42,39700.0
2011-05-23 13:40:00,34.42,34.45,34.39,34.45,23000.0,34.42,34.45,34.39,34.45,23000.0
2011-05-23 13:50:00,34.45,34.48,34.42,34.47,51800.0,34.45,34.48,34.42,34.47,51800.0
2011-05-23 14:00:00,34.47,34.49,34.44,34.47,63400.0,34.47,34.49,34.44,34.47,63400.0
2011-05-23 14:10:00,34.47,34.5,34.41,34.41,52300.0,34.47,34.5,34.41,34.41,52300.0
2011-05-23 14:20:00,34.43,34.49,34.42,34.47,29100.0,34.43,34.49,34.42,34.47,29100.0
2011-05-23 14:30:00,34.46,34.52,34.45,34.49,96000.0,34.46,34.52,34.45,34.49,96000.0
2011-05-23 14:40:00,34.49,34.51,34.44,34.45,83600.0,34.49,34.51,34.44,34.45,83600.0
2011-05-23 14:50:00,34.45,34.48,34.42,34.44,51800.0,34.45,34.48,34.42,34.44,51800.0
2011-05-23 15:00:00,34.44,34.51,34.43,34.44,114800.0,34.44,34.51,34.43,34.44,114800.0
2011-05-23 15:10:00,34.43,34.49,34.43,34.49,40500.0,34.43,34.49,34.43,34.49,40500.0
2011-05-23 15:20:00,34.48,34.52,34.45,34.47,58700.0,34.48,34.52,34.45,34.47,58700.0
2011-05-23 15:30:00,34.47,34.49,34.43,34.44,72800.0,34.47,34.49,34.43,34.44,72800.0
2011-05-23 15:40:00,34.44,34.5,34.41,34.47,98400.0,34.44,34.5,34.41,34.47,98400.0
2011-05-23 15:50:00,34.47,34.49,34.42,34.44,210900.0,34.47,34.49,34.42,34.44,210900.0
2011-05-24 09:30:00,34.56,34.69,34.49,34.54,184500.0,34.56,34.69,34.49,34.54,184500.0
2011-05-24 09:40:00,34.53,34.54,34.43,34.43,120300.0,34.53,34.54,34.43,34.43,120300.0
2011-05-24 09:50:00,34.43,34.58,34.42,34.58,71200.0,34.43,34.58,34.42,34.58,71200.0
2011-05-24 10:00:00,34.58,34.6,34.44,34.47,50600.0,34.58,34.6,34.44,34.47,50600.0
2011-05-24 10:10:00,34.47,34.54,34.47,34.51,66100.0,34.47,34.54,34.47,34.51,66100.0
2011-05-24 10:20:00,34.51,34.55,34.43,34.43,92300.0,34.51,34.55,34.43,34.43,92300.0
2011-05-24 10:30:00,34.43,34.45,34.33,34.33,59000.0,34.43,34.45,34.33,34.33,59000.0
2011-05-24 10:40:00,34.33,34.39,34.32,34.38,45200.0,34.33,34.39,34.32,34.38,45200.0
2011-05-24 10:50:00,34.37,34.39,34.28,34.29,38400.0,34.37,34.39,34.28,34.29,38400.0
2011-05-24 11:00:00,34.3,34.4,34.3,34.38,51100.0,34.3,34.4,34.3,34.38,51100.0
2011-05-24 11:10:00,34.39,34.39,34.34,34.34,29600.0,34.39,34.39,34.34,34.34,29600.0
2011-05-24 11:20:00,34.34,34.35,34.23,34.23,153900.0,34.34,34.35,34.23,34.23,153900.0
2011-05-24 11:30:00,34.23,34.3,34.19,34.19,92200.0,34.23,34.3,34.19,34.19,92200.0
2011-05-24 11:40:00,34.19,34.19,34.12,34.13,59300.0,34.19,34.19,34.12,34.13,59300.0
2011-05-24 11:50:00,34.12,34.13,34.09,34.13,51900.0,34.12,34.13,34.09,34.13,51900.0
2011-05-24 12:00:00,34.13,34.17,34.09,34.17,62400.0,34.13,34.17,34.09,34.17,62400.0
2011-05-24 12:10:00,34.16,34.17,34.09,34.11,76300.0,34.16,34.17,34.09,34.11,76300.0
2011-05-24 12:20:00,34.11,34.14,34.08,34.14,32600.0,34.11,34.14,34.08,34.14,32600.0
2011-05-24 12:30:00,34.14,34.16,34.12,34.14,22200.0,34.14,34.16,34.12,34.14,22200.0
2011-05-24 12:40:00,34.15,34.17,34.11,34.14,47000.0,34.15,34.17,34.11,34.14,47000.0
2011-05-24 12:50:00,34.13,34.16,34.11,34.12,22000.0,34.13,34.16,34.11,34.12,22000.0
2011-05-24 13:00:00,34.12,34.15,34.11,34.12,28600.0,34.12,34.15,34.11,34.12,28600.0
2011-05-24 13:10:00,34.12,34.13,34.1,34.1,35900.0,34.12,34.13,34.1,34.1,35900.0
2011-05-24 13:20:00,34.1,34.12,34.07,34.09,46700.0,34.1,34.12,34.07,34.09,46700.0
2011-05-24 13:30:00,34.08,34.1,33.99,34.01,79100.0,34.08,34.1,33.99,34.01,79100.0
2011-05-24 13:40:00,34.01,34.1,33.99,34.08,62400.0,34.01,34.1,33.99,34.08,62400.0
2011-05-24 13:50:00,34.09,34.16,34.09,34.15,34600.0,34.09,34.16,34.09,34.15,34600.0
2011-05-24 14:00:00,34.16,34.2,34.15,34.2,65300.0,34.16,34.2,34.15,34.2,65300.0
2011-05-24 14:10:00,34.19,34.23,34.17,34.23,45000.0,34.19,34.23,34.17,34.23,45000.0
2011-05-24 14:20:00,34.22,34.24,34.21,34.23,19700.0,34.22,34.24,34.21,34.23,19700.0
2011-05-24 14:30:00,34.23,34.23,34.18,34.19,38300.0,34.23,34.23,34.18,34.19,38300.0
2011-05-24 14:40:00,34.19,34.2,34.17,34.17,33400.0,34.19,34.2,34.17,34.17,33400.0
2011-05-24 14:50:00,34.17,34.2,34.15,34.2,40500.0,34.17,34.2,34.15,34.2,40500.0
2011-05-24 15:00:00,34.2,34.25,34.19,34.25,46900.0,34.2,34.25,34.19,34.25,46900.0
2011-05-24 15:10:00,34.25,34.26,34.19,34.25,67500.0,34.25,34.26,34.19,34.25,67500.0
2011-05-24 15:20:00,34.26,34.31,34.26,34.3,79300.0,34.26,34.31,34.26,34.3,79300.0
2011-05-24 15:30:00,34.29,34.3,34.23,34.23,113800.0,34.29,34.3,34.23,34.23,113800.0
2011-05-24 15:40:00,34.23,34.23,34.18,34.18,96900.0,34.23,34.23,34.18,34.18,96900.0
2011-05-24 15:50:00,34.19,34.2,34.14,34.15,228400.0,34.19,34.2,34.14,34.15,228400.0
2011-05-25 09:30:00,34.09,34.14,33.94,34.14,115600.0,34.09,34.14,33.94,34.14,115600.0
2011-05-25 09:40:00,34.13,34.27,34.13,34.27,91900.0,34.13,34.27,34.13,34.27,91900.0
2011-05-25 09:50:00,34.26,34.26,34.11,34.12,36500.0,34.26,34.26,34.11,34.12,36500.0
2011-05-25 10:00:00,34.12,34.14,34.03,34.1,40700.0,34.12,34.14,34.03,34.1,40700.0
2011-05-25 10:10:00,34.1,34.16,34.09,34.14,138900.0,34.1,34.16,34.09,34.14,138900.0
2011-05-25 10:20:00,34.13,34.26,34.1,34.26,63800.0,34.13,34.26,34.1,34.26,63800.0
2011-05-25 10:30:00,34.27,34.35,34.25,34.34,64200.0,34.27,34.35,34.25,34.34,64200.0
2011-05-25 10:40:00,34.34,34.37,34.21,34.21,82600.0,34.34,34.37,34.21,34.21,82600.0
2011-05-25 10:50:00,34.21,34.25,34.19,34.19,33400.0,34.21,34.25,34.19,34.19,33400.0
2011-05-25 11:00:00,34.19,34.32,34.19,34.29,108900.0,34.19,34.32,34.19,34.29,108900.0
2011-05-25 11:10:00,34.3,34.33,34.24,34.24,66800.0,34.3,34.33,34.24,34.24,66800.0
2011-05-25 11:20:00,34.25,34.3,34.23,34.23,35400.0,34.25,34.3,34.23,34.23,35400.0
2011-05-25 11:30:00,34.23,34.3,34.2,34.27,29600.0,34.23,34.3,34.2,34.27,29600.0
2011-05-25 11:40:00,34.28,34.3,34.21,34.21,45600.0,34.28,34.3,34.21,34.21,45600.0
2011-05-25 11:50:00,34.21,34.23,34.17,34.17,52100.0,34.21,34.23,34.17,34.17,52100.0
2011-05-25 12:00:00,34.18,34.19,34.14,34.16,64500.0,34.18,34.19,34.14,34.16,64500.0
2011-05-25 12:10:00,34.16,34.19,34.14,34.19,53000.0,34.16,34.19,34.14,34.19,53000.0
2011-05-25 12:20:00,34.19,34.23,34.15,34.15,61200.0,34.19,34.23,34.15,34.15,61200.0
2011-05-25 12:30:00,34.16,34.2,34.14,34.17,26600.0,34.16,34.2,34.14,34.17,26600.0
2011-05-25 12:40:00,34.16,34.19,34.15,34.15,21900.0,34.16,34.19,34.15,34.15,21900.0
2011-05-25 12:50:00,34.14,34.24,34.14,34.23,45700.0,34.14,34.24,34.14,34.23,45700.0
2011-05-25 13:00:00,34.23,34.28,34.19,34.2,206500.0,34.23,34.28,34.19,34.2,206500.0
2011-05-25 13:10:00,34.2,34.2,34.14,34.15,97100.0,34.2,34.2,34.14,34.15,97100.0
2011-05-25 13:20:00,34.16,34.18,34.15,34.16,88300.0,34.16,34.18,34.15,34.16,88300.0
2011-05-25 13:30:00,34.17,34.19,34.16,34.18,72900.0,34.17,34.19,34.16,34.18,72900.0
2011-05-25 13:40:00,34.19,34.23,34.16,34.21,31200.0,34.19,34.23,34.16,34.21,31200.0
2011-05-25 13:50:00,34.2,34.26,34.19,34.19,31100.0,34.2,34.26,34.19,34.19,31100.0
2011-05-25 14:00:00,34.2,34.2,34.14,34.18,39800.0,34.2,34.2,34.14,34.18,39800.0
2011-05-25 14:10:00,34.18,34.22,34.16,34.22,43600.0,34.18,34.22,34.16,34.22,43600.0
2011-05-25 14:20:00,34.22,34.25,34.2,34.23,30100.0,34.22,34.25,34.2,34.23,30100.0
2011-05-25 14:30:00,34.23,34.24,34.16,34.17,21400.0,34.23,34.24,34.16,34.17,21400.0
2011-05-25 14:40:00,34.17,34.19,34.16,34.18,40100.0,34.17,34.19,34.16,34.18,40100.0
2011-05-25 14:50:00,34.18,34.19,34.13,34.15,86400.0,34.18,34.19,34.13,34.15,86400.0
2011-05-25 15:00:00,34.15,34.22,34.14,34.2,153300.0,34.15,34.22,34.14,34.2,153300.0
2011-05-25 15:10:00,34.2,34.22,34.18,34.2,135200.0,34.2,34.22,34.18,34.2,135200.0
2011-05-25 15:20:00,34.2,34.22,34.19,34.21,37200.0,34.2,34.22,34.19,34.21,37200.0
2011-05-25 15:30:00,34.21,34.21,34.18,34.19,65200.0,34.21,34.21,34.18,34.19,65200.0
2011-05-25 15:40:00,34.19,34.21,34.12,34.12,115500.0,34.19,34.21,34.12,34.12,115500.0
2011-05-25 15:50:00,34.13,34.16,34.12,34.13,160200.0,34.13,34.16,34.12,34.13,160200.0
2011-05-26 09:30:00,34.04,34.24,34.0,34.03,121500.0,34.04,34.24,34.0,34.03,121500.0
2011-05-26 09:40:00,34.03,34.1,33.99,34.09,136900.0,34.03,34.1,33.99,34.09,136900.0
2011-05-26 09:50:00,34.09,34.12,33.97,34.0,126600.0,34.09,34.12,33.97,34.0,126600.0
2011-05-26 10:00:00,34.0,34.06,33.96,34.05,171400.0,34.0,34.06,33.96,34.05,171400.0
2011-05-26 10:10:00,34.06,34.09,34.02,34.06,100300.0,34.06,34.09,34.02,34.06,100300.0
2011-05-26 10:20:00,34.05,34.15,34.02,34.1,101200.0,34.05,34.15,34.02,34.1,101200.0
2011-05-26 10:30:00,34.1,34.2,34.09,34.2,125800.0,34.1,34.2,34.09,34.2,125800.0
2011-05-26 10:40:00,34.2,34.21,34.14,34.17,82900.0,34.2,34.21,34.14,34.17,82900.0
2011-05-26 10:50:00,34.16,34.18,34.11,34.14,112400.0,34.16,34.18,34.11,34.14,112400.0
2011-05-26 11:00:00,34.13,34.14,34.08,34.14,77400.0,34.13,34.14,34.08,34.14,77400.0
2011-05-26 11:10:00,34.14,34.16,34.1,34.16,57200.0,34.14,34.16,34.1,34.16,57200.0
2011-05-26 11:20:00,34.15,34.19,34.13,34.19,49100.0,34.15,34.19,34.13,34.19,49100.0
2011-05-26 11:30:00,34.19,34.28,34.19,34.24,104400.0,34.19,34.28,34.19,34.24,104400.0
2011-05-26 11:40:00,34.24,34.26,34.22,34.24,32400.0,34.24,34.26,34.22,34.24,32400.0
2011-05-26 11:50:00,34.25,34.27,34.23,34.23,38000.0,34.25,34.27,34.23,34.23,38000.0
2011-05-26 12:00:00,34.24,34.25,34.22,34.25,24100.0,34.24,34.25,34.22,34.25,24100.0
2011-05-26 12:10:00,34.25,34.3,34.24,34.25,37400.0,34.25,34.3,34.24,34.25,37400.0
2011-05-26 12:20:00,34.26,34.29,34.25,34.29,42200.0,34.26,34.29,34.25,34.29,42200.0
2011-05-26 12:30:00,34.29,34.31,34.27,34.3,25100.0,34.29,34.31,34.27,34.3,25100.0
2011-05-26 12:40:00,34.3,34.41,34.29,34.41,38700.0,34.3,34.41,34.29,34.41,38700.0
2011-05-26 12:50:00,34.41,34.44,34.37,34.44,45000.0,34.41,34.44,34.37,34.44,45000.0
2011-05-26 13:00:00,34.43,34.46,34.41,34.42,22200.0,34.43,34.46,34.41,34.42,22200.0
2011-05-26 13:10:00,34.43,34.44,34.4,34.4,59600.0,34.43,34.44,34.4,34.4,59600.0
2011-05-26 13:20:00,34.4,34.44,34.37,34.4,40300.0,34.4,34.44,34.37,34.4,40300.0
2011-05-26 13:30:00,34.41,34.41,34.36,34.38,34300.0,34.41,34.41,34.36,34.38,34300.0
2011-05-26 13:40:00,34.38,34.43,34.36,34.43,20600.0,34.38,34.43,34.36,34.43,20600.0
2011-05-26 13:50:00,34.43,34.48,34.41,34.44,32500.0,34.43,34.48,34.41,34.44,32500.0
2011-05-26 14:00:00,34.44,34.47,34.42,34.47,26300.0,34.44,34.47,34.42,34.47,26300.0
2011-05-26 14:10:00,34.47,34.5,34.44,34.44,43800.0,34.47,34.5,34.44,34.44,43800.0
2011-05-26 14:20:00,34.43,34.53,34.43,34.52,36500.0,34.43,34.53,34.43,34.52,36500.0
2011-05-26 14:30:00,34.53,34.59,34.5,34.56,52700.0,34.53,34.59,34.5,34.56,52700.0
2011-05-26 14:40:00,34.55,34.59,34.55,34.58,31200.0,34.55,34.59,34.55,34.58,31200.0
2011-05-26 14:50:00,34.58,34.58,34.51,34.54,45200.0,34.58,34.58,34.51,34.54,45200.0
2011-05-26 15:00:00,34.53,34.55,34.5,34.51,26800.0,34.53,34.55,34.5,34.51,26800.0
2011-05-26 15:10:00,34.51,34.53,34.48,34.53,32200.0,34.51,34.53,34.48,34.53,32200.0
2011-05-26 15:20:00,34.53,34.59,34.51,34.59,45200.0,34.53,34.59,34.51,34.59,45200.0
2011-05-26 15:30:00,34.58,34.61,34.54,34.6,93800.0,34.58,34.61,34.54,34.6,93800.0
2011-05-26 15:40:00,34.6,34.63,34.54,34.55,81800.0,34.6,34.63,34.54,34.55,81800.0
2011-05-26 15:50:00,34.56,34.59,34.51,34.54,174900.0,34.56,34.59,34.51,34.54,174900.0
2011-05-27 09:30:00,34.46,34.56,34.43,34.52,112700.0,34.46,34.56,34.43,34.52,112700.0
2011-05-27 09:40:00,34.52,34.55,34.45,34.45,72200.0,34.52,34.55,34.45,34.45,72200.0
2011-05-27 09:50:00,34.45,34.5,34.43,34.43,39400.0,34.45,34.5,34.43,34.43,39400.0
2011-05-27 10:00:00,34.43,34.44,34.31,34.44,77900.0,34.43,34.44,34.31,34.44,77900.0
2011-05-27 10:10:00,34.44,34.44,34.36,34.41,58600.0,34.44,34.44,34.36,34.41,58600.0
2011-05-27 10:20:00,34.41,34.41,34.34,34.36,71900.0,34.41,34.41,34.34,34.36,71900.0
2011-05-27 10:30:00,34.37,34.37,34.33,34.33,28000.0,34.37,34.37,34.33,34.33,28000.0
2011-05-27 10:40:00,34.32,34.34,34.31,34.34,52800.0,34.32,34.34,34.31,34.34,52800.0
2011-05-27 10:50:00,34.33,34.38,34.33,34.37,53300.0,34.33,34.38,34.33,34.37,53300.0
2011-05-27 11:00:00,34.38,34.44,34.38,34.4,60900.0,34.38,34.44,34.38,34.4,60900.0
2011-05-27 11:10:00,34.4,34.4,34.37,34.4,28100.0,34.4,34.4,34.37,34.4,28100.0
2011-05-27 11:20:00,34.4,34.42,34.37,34.39,57800.0,34.4,34.42,34.37,34.39,57800.0
2011-05-27 11:30:00,34.39,34.39,34.37,34.38,14800.0,34.39,34.39,34.37,34.38,14800.0
2011-05-27 11:40:00,34.38,34.39,34.37,34.39,17700.0,34.38,34.39,34.37,34.39,17700.0
2011-05-27 11:50:00,34.39,34.49,34.38,34.4,190300.0,34.39,34.49,34.38,34.4,190300.0
2011-05-27 12:00:00,34.4,34.4,34.32,34.32,58700.0,34.4,34.4,34.32,34.32,58700.0
2011-05-27 12:10:00,34.31,34.35,34.31,34.35,98300.0,34.31,34.35,34.31,34.35,98300.0
2011-05-27 12:20:00,34.34,34.36,34.31,34.33,104400.0,34.34,34.36,34.31,34.33,104400.0
2011-05-27 12:30:00,34.33,34.33,34.31,34.33,48600.0,34.33,34.33,34.31,34.33,48600.0
2011-05-27 12:40:00,34.34,34.36,34.32,34.34,34200.0,34.34,34.36,34.32,34.34,34200.0
2011-05-27 12:50:00,34.35,34.35,34.29,34.31,25600.0,34.35,34.35,34.29,34.31,25600.0
2011-05-27 13:00:00,34.31,34.32,34.3,34.32,69500.0,34.31,34.32,34.3,34.32,69500.0
2011-05-27 13:10:00,34.32,34.33,34.27,34.28,39000.0,34.32,34.33,34.27,34.28,39000.0
2011-05-27 13:20:00,34.28,34.29,34.26,34.27,27900.0,34.28,34.29,34.26,34.27,27900.0
2011-05-27 13:30:00,34.27,34.28,34.24,34.25,28600.0,34.27,34.28,34.24,34.25,28600.0
2011-05-27 13:40:00,34.25,34.31,34.25,34.31,24900.0,34.25,34.31,34.25,34.31,24900.0
2011-05-27 13:50:00,34.31,34.31,34.25,34.27,70000.0,34.31,34.31,34.25,34.27,70000.0
2011-05-27 14:00:00,34.27,34.28,34.23,34.25,71500.0,34.27,34.28,34.23,34.25,71500.0
2011-05-27 14:10:00,34.25,34.25,34.19,34.2,79800.0,34.25,34.25,34.19,34.2,79800.0
2011-05-27 14:20:00,34.2,34.26,34.2,34.25,58300.0,34.2,34.26,34.2,34.25,58300.0
2011-05-27 14:30:00,34.24,34.25,34.24,34.25,10100.0,34.24,34.25,34.24,34.25,10100.0
2011-05-27 14:40:00,34.24,34.25,34.17,34.18,71000.0,34.24,34.25,34.17,34.18,71000.0
2011-05-27 14:50:00,34.17,34.18,34.09,34.1,110600.0,34.17,34.18,34.09,34.1,110600.0
2011-05-27 15:00:00,34.11,34.12,34.08,34.11,71600.0,34.11,34.12,34.08,34.11,71600.0
2011-05-27 15:10:00,34.11,34.15,34.11,34.13,51200.0,34.11,34.15,34.11,34.13,51200.0
2011-05-27 15:20:00,34.14,34.16,34.13,34.15,213900.0,34.14,34.16,34.13,34.15,213900.0
2011-05-27 15:30:00,34.15,34.29,34.09,34.26,658500.0,34.15,34.29,34.09,34.26,658500.0
2011-05-27 15:40:00,34.26,34.28,34.23,34.27,155100.0,34.26,34.28,34.23,34.27,155100.0
2011-05-27 15:50:00,34.28,34.31,34.26,34.29,676400.0,34.28,34.31,34.26,34.29,676400.0
2011-05-31 09:30:00,34.61,34.79,34.57,34.76,156300.0,34.61,34.79,34.57,34.76,156300.0
2011-05-31 09:40:00,34.78,34.8,34.73,34.79,99900.0,34.78,34.8,34.73,34.79,99900.0
2011-05-31 09:50:00,34.79,34.84,34.79,34.81,79300.0,34.79,34.84,34.79,34.81,79300.0
2011-05-31 10:00:00,34.8,34.81,34.71,34.73,60400.0,34.8,34.81,34.71,34.73,60400.0
2011-05-31 10:10:00,34.74,34.77,34.72,34.75,62600.0,34.74,34.77,34.72,34.75,62600.0
2011-05-31 10:20:00,34.75,34.75,34.62,34.66,90600.0,34.75,34.75,34.62,34.66,90600.0
2011-05-31 10:30:00,34.65,34.72,34.65,34.71,59700.0,34.65,34.72,34.65,34.71,59700.0
2011-05-31 10:40:00,34.71,34.81,34.7,34.79,59500.0,34.71,34.81,34.7,34.79,59500.0
2011-05-31 10:50:00,34.79,34.79,34.76,34.78,37500.0,34.79,34.79,34.76,34.78,37500.0
2011-05-31 11:00:00,34.78,34.82,34.77,34.8,80200.0,34.78,34.82,34.77,34.8,80200.0
2011-05-31 11:10:00,34.8,34.8,34.77,34.77,56800.0,34.8,34.8,34.77,34.77,56800.0
2011-05-31 11:20:00,34.77,34.78,34.71,34.74,68300.0,34.77,34.78,34.71,34.74,68300.0
2011-05-31 11:30:00,34.75,34.76,34.72,34.72,65500.0,34.75,34.76,34.72,34.72,65500.0
2011-05-31 11:40:00,34.71,34.72,34.68,34.68,14300.0,34.71,34.72,34.68,34.68,14300.0
2011-05-31 11:50:00,34.69,34.69,34.62,34.63,29700.0,34.69,34.69,34.62,34.63,29700.0
2011-05-31 12:00:00,34.63,34.63,34.56,34.59,48200.0,34.63,34.63,34.56,34.59,48200.0
2011-05-31 12:10:00,34.6,34.6,34.54,34.56,87400.0,34.6,34.6,34.54,34.56,87400.0
2011-05-31 12:20:00,34.57,34.58,34.53,34.55,83200.0,34.57,34.58,34.53,34.55,83200.0
2011-05-31 12:30:00,34.54,34.55,34.46,34.48,88500.0,34.54,34.55,34.46,34.48,88500.0
2011-05-31 12:40:00,34.48,34.52,34.45,34.51,73100.0,34.48,34.52,34.45,34.51,73100.0
2011-05-31 12:50:00,34.51,34.55,34.48,34.48,44400.0,34.51,34.55,34.48,34.48,44400.0
2011-05-31 13:00:00,34.48,34.5,34.48,34.5,29500.0,34.48,34.5,34.48,34.5,29500.0
2011-05-31 13:10:00,34.5,34.5,34.46,34.48,75700.0,34.5,34.5,34.46,34.48,75700.0
2011-05-31 13:20:00,34.48,34.49,34.47,34.48,48800.0,34.48,34.49,34.47,34.48,48800.0
2011-05-31 13:30:00,34.49,34.49,34.47,34.47,37400.0,34.49,34.49,34.47,34.47,37400.0
2011-05-31 13:40:00,34.48,34.51,34.47,34.48,84400.0,34.48,34.51,34.47,34.48,84400.0
2011-05-31 13:50:00,34.48,34.51,34.48,34.5,40400.0,34.48,34.51,34.48,34.5,40400.0
2011-05-31 14:00:00,34.5,34.5,34.48,34.48,40800.0,34.5,34.5,34.48,34.48,40800.0
2011-05-31 14:10:00,34.5,34.5,34.44,34.48,67200.0,34.5,34.5,34.44,34.48,67200.0
2011-05-31 14:20:00,34.48,34.51,34.46,34.47,52000.0,34.48,34.51,34.46,34.47,52000.0
2011-05-31 14:30:00,34.47,34.47,34.46,34.47,27500.0,34.47,34.47,34.46,34.47,27500.0
2011-05-31 14:40:00,34.47,34.5,34.46,34.49,132100.0,34.47,34.5,34.46,34.49,132100.0
2011-05-31 14:50:00,34.49,34.51,34.47,34.5,94500.0,34.49,34.51,34.47,34.5,94500.0
2011-05-31 15:00:00,34.49,34.5,34.44,34.45,84600.0,34.49,34.5,34.44,34.45,84600.0
2011-05-31 15:10:00,34.46,34.46,34.41,34.46,80700.0,34.46,34.46,34.41,34.46,80700.0
2011-05-31 15:20:00,34.45,34.47,34.44,34.47,84300.0,34.45,34.47,34.44,34.47,84300.0
2011-05-31 15:30:00,34.46,34.47,34.42,34.45,119600.0,34.46,34.47,34.42,34.45,119600.0
2011-05-31 15:40:00,34.46,34.51,34.45,34.5,355400.0,34.46,34.51,34.45,34.5,355400.0
2011-05-31 15:50:00,34.51,34.63,34.5,34.62,432600.0,34.51,34.63,34.5,34.62,432600.0
2011-06-01 09:30:00,34.53,34.8,34.44,34.78,130600.0,34.53,34.8,34.44,34.78,130600.0
2011-06-01 09:40:00,34.79,34.82,34.72,34.73,69700.0,34.79,34.82,34.72,34.73,69700.0
2011-06-01 09:50:00,34.73,34.76,34.73,34.74,33000.0,34.73,34.76,34.73,34.74,33000.0
2011-06-01 10:00:00,34.74,34.79,34.7,34.74,151800.0,34.74,34.79,34.7,34.74,151800.0
2011-06-01 10:10:00,34.73,34.75,34.65,34.72,119100.0,34.73,34.75,34.65,34.72,119100.0
2011-06-01 10:20:00,34.73,34.75,34.62,34.62,36100.0,34.73,34.75,34.62,34.62,36100.0
2011-06-01 10:30:00,34.63,34.65,34.57,34.57,58800.0,34.63,34.65,34.57,34.57,58800.0
2011-06-01 10:40:00,34.57,34.6,34.53,34.55,62300.0,34.57,34.6,34.53,34.55,62300.0
2011-06-01 10:50:00,34.55,34.56,34.48,34.53,51400.0,34.55,34.56,34.48,34.53,51400.0
2011-06-01 11:00:00,34.54,34.6,34.53,34.59,64300.0,34.54,34.6,34.53,34.59,64300.0
2011-06-01 11:10:00,34.58,34.6,34.49,34.5,32800.0,34.58,34.6,34.49,34.5,32800.0
2011-06-01 11:20:00,34.49,34.55,34.48,34.55,44200.0,34.49,34.55,34.48,34.55,44200.0
2011-06-01 11:30:00,34.55,34.55,34.5,34.53,44200.0,34.55,34.55,34.5,34.53,44200.0
2011-06-01 11:40:00,34.54,34.57,34.52,34.54,77300.0,34.54,34.57,34.52,34.54,77300.0
2011-06-01 11:50:00,34.52,34.57,34.5,34.57,64300.0,34.52,34.57,34.5,34.57,64300.0
2011-06-01 12:00:00,34.57,34.59,34.48,34.48,111300.0,34.57,34.59,34.48,34.48,111300.0
2011-06-01 12:10:00,34.47,34.48,34.39,34.42,25800.0,34.47,34.48,34.39,34.42,25800.0
2011-06-01 12:20:00,34.41,34.45,34.38,34.4,24700.0,34.41,34.45,34.38,34.4,24700.0
2011-06-01 12:30:00,34.4,34.43,34.39,34.43,20100.0,34.4,34.43,34.39,34.43,20100.0
2011-06-01 12:40:00,34.43,34.43,34.39,34.43,25700.0,34.43,34.43,34.39,34.43,25700.0
2011-06-01 12:50:00,34.44,34.44,34.35,34.41,26600.0,34.44,34.44,34.35,34.41,26600.0
2011-06-01 13:00:00,34.4,34.46,34.4,34.41,57200.0,34.4,34.46,34.4,34.41,57200.0
2011-06-01 13:10:00,34.41,34.42,34.35,34.39,77300.0,34.41,34.42,34.35,34.39,77300.0
2011-06-01 13:20:00,34.38,34.4,34.3,34.33,121200.0,34.38,34.4,34.3,34.33,121200.0
2011-06-01 13:30:00,34.33,34.36,34.28,34.35,33100.0,34.33,34.36,34.28,34.35,33100.0
2011-06-01 13:40:00,34.36,34.36,34.31,34.35,32100.0,34.36,34.36,34.31,34.35,32100.0
2011-06-01 13:50:00,34.36,34.36,34.3,34.36,25000.0,34.36,34.36,34.3,34.36,25000.0
2011-06-01 14:00:00,34.35,34.36,34.3,34.3,22400.0,34.35,34.36,34.3,34.3,22400.0
2011-06-01 14:10:00,34.3,34.32,34.25,34.32,59200.0,34.3,34.32,34.25,34.32,59200.0
2011-06-01 14:20:00,34.32,34.34,34.25,34.25,33800.0,34.32,34.34,34.25,34.25,33800.0
2011-06-01 14:30:00,34.25,34.25,34.15,34.22,67300.0,34.25,34.25,34.15,34.22,67300.0
2011-06-01 14:40:00,34.21,34.21,34.11,34.15,81000.0,34.21,34.21,34.11,34.15,81000.0
2011-06-01 14:50:00,34.16,34.26,34.14,34.25,76600.0,34.16,34.26,34.14,34.25,76600.0
2011-06-01 15:00:00,34.24,34.28,34.21,34.25,136300.0,34.24,34.28,34.21,34.25,136300.0
2011-06-01 15:10:00,34.25,34.25,34.17,34.2,92600.0,34.25,34.25,34.17,34.2,92600.0
2011-06-01 15:20:00,34.2,34.24,34.19,34.24,92500.0,34.2,34.24,34.19,34.24,92500.0
2011-06-01 15:30:00,34.24,34.27,34.23,34.26,69700.0,34.24,34.27,34.23,34.26,69700.0
2011-06-01 15:40:00,34.26,34.26,34.17,34.19,481600.0,34.26,34.26,34.17,34.19,481600.0
2011-06-01 15:50:00,34.19,34.2,34.12,34.12,302400.0,34.19,34.2,34.12,34.12,302400.0
2011-06-02 09:30:00,34.1,34.1,33.81,33.87,384600.0,34.1,34.1,33.81,33.87,384600.0
2011-06-02 09:40:00,33.88,33.9,33.78,33.85,300100.0,33.88,33.9,33.78,33.85,300100.0
2011-06-02 09:50:00,33.84,33.91,33.77,33.8,185100.0,33.84,33.91,33.77,33.8,185100.0
2011-06-02 10:00:00,33.8,33.89,33.73,33.85,134000.0,33.8,33.89,33.73,33.85,134000.0
2011-06-02 10:10:00,33.84,33.92,33.84,33.87,87200.0,33.84,33.92,33.84,33.87,87200.0
2011-06-02 10:20:00,33.87,33.99,33.86,33.99,42200.0,33.87,33.99,33.86,33.99,42200.0
2011-06-02 10:30:00,34.0,34.07,33.94,34.05,50100.0,34.0,34.07,33.94,34.05,50100.0
2011-06-02 10:40:00,34.05,34.09,34.01,34.06,42300.0,34.05,34.09,34.01,34.06,42300.0
2011-06-02 10:50:00,34.05,34.08,34.0,34.0,26000.0,34.05,34.08,34.0,34.0,26000.0
2011-06-02 11:00:00,34.0,34.02,33.92,33.93,40200.0,34.0,34.02,33.92,33.93,40200.0
2011-06-02 11:10:00,33.94,33.94,33.84,33.85,66200.0,33.94,33.94,33.84,33.85,66200.0
2011-06-02 11:20:00,33.86,33.93,33.86,33.89,103200.0,33.86,33.93,33.86,33.89,103200.0
2011-06-02 11:30:00,33.89,33.91,33.8,33.82,54200.0,33.89,33.91,33.8,33.82,54200.0
2011-06-02 11:40:00,33.81,33.85,33.73,33.76,97000.0,33.81,33.85,33.73,33.76,97000.0
2011-06-02 11:50:00,33.76,33.87,33.76,33.86,55700.0,33.76,33.87,33.76,33.86,55700.0
2011-06-02 12:00:00,33.85,33.93,33.85,33.9,60200.0,33.85,33.93,33.85,33.9,60200.0
2011-06-02 12:10:00,33.9,33.93,33.87,33.9,52400.0,33.9,33.93,33.87,33.9,52400.0
2011-06-02 12:20:00,33.91,33.94,33.83,33.86,335000.0,33.91,33.94,33.83,33.86,335000.0
2011-06-02 12:30:00,33.86,33.87,33.81,33.82,231800.0,33.86,33.87,33.81,33.82,231800.0
2011-06-02 12:40:00,33.82,33.93,33.82,33.9,85700.0,33.82,33.93,33.82,33.9,85700.0
2011-06-02 12:50:00,33.91,33.98,33.91,33.92,36900.0,33.91,33.98,33.91,33.92,36900.0
2011-06-02 13:00:00,33.93,33.99,33.91,33.91,36100.0,33.93,33.99,33.91,33.91,36100.0
2011-06-02 13:10:00,33.91,33.91,33.85,33.88,32600.0,33.91,33.91,33.85,33.88,32600.0
2011-06-02 13:20:00,33.88,33.92,33.84,33.91,55800.0,33.88,33.92,33.84,33.91,55800.0
2011-06-02 13:30:00,33.9,33.91,33.85,33.86,107300.0,33.9,33.91,33.85,33.86,107300.0
2011-06-02 13:40:00,33.86,33.87,33.79,33.8,234800.0,33.86,33.87,33.79,33.8,234800.0
2011-06-02 13:50:00,33.8,33.94,33.78,33.92,155200.0,33.8,33.94,33.78,33.92,155200.0
2011-06-02 14:00:00,33.91,33.95,33.91,33.92,96000.0,33.91,33.95,33.91,33.92,96000.0
2011-06-02 14:10:00,33.92,33.99,33.89,33.92,162700.0,33.92,33.99,33.89,33.92,162700.0
2011-06-02 14:20:00,33.93,33.98,33.92,33.97,48900.0,33.93,33.98,33.92,33.97,48900.0
2011-06-02 14:30:00,33.96,34.01,33.94,33.97,58400.0,33.96,34.01,33.94,33.97,58400.0
2011-06-02 14:40:00,33.97,34.01,33.97,34.0,74400.0,33.97,34.01,33.97,34.0,74400.0
2011-06-02 14:50:00,34.0,34.07,33.99,34.05,76200.0,34.0,34.07,33.99,34.05,76200.0
2011-06-02 15:00:00,34.05,34.09,34.05,34.05,136500.0,34.05,34.09,34.05,34.05,136500.0
2011-06-02 15:10:00,34.05,34.08,34.05,34.05,115200.0,34.05,34.08,34.05,34.05,115200.0
2011-06-02 15:20:00,34.05,34.1,34.05,34.09,152000.0,34.05,34.1,34.05,34.09,152000.0
2011-06-02 15:30:00,34.09,34.1,34.03,34.08,159300.0,34.09,34.1,34.03,34.08,159300.0
2011-06-02 15:40:00,34.08,34.13,34.08,34.12,403300.0,34.08,34.13,34.08,34.12,403300.0
2011-06-02 15:50:00,34.12,34.28,34.09,34.22,1131400.0,34.12,34.28,34.09,34.22,1131400.0
2011-06-03 09:30:00,33.82,33.92,33.7,33.8,224500.0,33.82,33.92,33.7,33.8,224500.0
2011-06-03 09:40:00,33.8,33.87,33.78,33.79,147900.0,33.8,33.87,33.78,33.79,147900.0
2011-06-03 09:50:00,33.8,33.88,33.76,33.85,148600.0,33.8,33.88,33.76,33.85,148600.0
2011-06-03 10:00:00,33.85,33.93,33.83,33.89,164000.0,33.85,33.93,33.83,33.89,164000.0
2011-06-03 10:10:00,33.89,33.93,33.8,33.8,161200.0,33.89,33.93,33.8,33.8,161200.0
2011-06-03 10:20:00,33.8,33.84,33.72,33.83,63000.0,33.8,33.84,33.72,33.83,63000.0
2011-06-03 10:30:00,33.82,33.89,33.82,33.87,99600.0,33.82,33.89,33.82,33.87,99600.0
2011-06-03 10:40:00,33.86,33.91,33.86,33.88,50300.0,33.86,33.91,33.86,33.88,50300.0
2011-06-03 10:50:00,33.88,33.91,33.81,33.84,73800.0,33.88,33.91,33.81,33.84,73800.0
2011-06-03 11:00:00,33.84,33.86,33.8,33.81,88200.0,33.84,33.86,33.8,33.81,88200.0
2011-06-03 11:10:00,33.82,33.86,33.79,33.79,98000.0,33.82,33.86,33.79,33.79,98000.0
2011-06-03 11:20:00,33.79,33.87,33.79,33.81,68400.0,33.79,33.87,33.79,33.81,68400.0
2011-06-03 11:30:00,33.82,33.84,33.77,33.78,63400.0,33.82,33.84,33.77,33.78,63400.0
2011-06-03 11:40:00,33.78,33.84,33.76,33.82,38400.0,33.78,33.84,33.76,33.82,38400.0
2011-06-03 11:50:00,33.83,33.86,33.81,33.85,35000.0,33.83,33.86,33.81,33.85,35000.0
2011-06-03 12:00:00,33.85,33.89,33.83,33.85,33200.0,33.85,33.89,33.83,33.85,33200.0
2011-06-03 12:10:00,33.85,33.89,33.83,33.89,22500.0,33.85,33.89,33.83,33.89,22500.0
2011-06-03 12:20:00,33.89,33.9,33.79,33.79,102200.0,33.89,33.9,33.79,33.79,102200.0
2011-06-03 12:30:00,33.8,33.83,33.77,33.81,60800.0,33.8,33.83,33.77,33.81,60800.0
2011-06-03 12:40:00,33.81,33.82,33.76,33.81,59700.0,33.81,33.82,33.76,33.81,59700.0
2011-06-03 12:50:00,33.81,33.82,33.72,33.73,59000.0,33.81,33.82,33.72,33.73,59000.0
2011-06-03 13:00:00,33.74,33.77,33.73,33.75,34700.0,33.74,33.77,33.73,33.75,34700.0
2011-06-03 13:10:00,33.75,33.83,33.72,33.74,111100.0,33.75,33.83,33.72,33.74,111100.0
2011-06-03 13:20:00,33.74,33.74,33.64,33.66,76600.0,33.74,33.74,33.64,33.66,76600.0
2011-06-03 13:30:00,33.65,33.66,33.6,33.61,50300.0,33.65,33.66,33.6,33.61,50300.0
2011-06-03 13:40:00,33.6,33.61,33.57,33.61,28300.0,33.6,33.61,33.57,33.61,28300.0
2011-06-03 13:50:00,33.6,33.61,33.54,33.57,74600.0,33.6,33.61,33.54,33.57,74600.0
2011-06-03 14:00:00,33.56,33.57,33.51,33.52,65100.0,33.56,33.57,33.51,33.52,65100.0
2011-06-03 14:10:00,33.53,33.55,33.49,33.52,46700.0,33.53,33.55,33.49,33.52,46700.0
2011-06-03 14:20:00,33.52,33.55,33.47,33.51,84400.0,33.52,33.55,33.47,33.51,84400.0
2011-06-03 14:30:00,33.51,33.52,33.47,33.48,54900.0,33.51,33.52,33.47,33.48,54900.0
2011-06-03 14:40:00,33.48,33.51,33.45,33.51,41800.0,33.48,33.51,33.45,33.51,41800.0
2011-06-03 14:50:00,33.52,33.53,33.43,33.44,64100.0,33.52,33.53,33.43,33.44,64100.0
2011-06-03 15:00:00,33.44,33.44,33.31,33.33,114700.0,33.44,33.44,33.31,33.33,114700.0
2011-06-03 15:10:00,33.33,33.33,33.26,33.29,122600.0,33.33,33.33,33.26,33.29,122600.0
2011-06-03 15:20:00,33.29,33.4,33.28,33.39,94100.0,33.29,33.4,33.28,33.39,94100.0
2011-06-03 15:30:00,33.39,33.48,33.39,33.46,119400.0,33.39,33.48,33.39,33.46,119400.0
2011-06-03 15:40:00,33.47,33.5,33.37,33.38,107400.0,33.47,33.5,33.37,33.38,107400.0
2011-06-03 15:50:00,33.38,33.38,33.27,33.27,475500.0,33.38,33.38,33.27,33.27,475500.0
2011-06-06 09:30:00,33.2,33.41,33.16,33.34,143700.0,33.2,33.41,33.16,33.34,143700.0
2011-06-06 09:40:00,33.34,33.37,33.29,33.31,70100.0,33.34,33.37,33.29,33.31,70100.0
2011-06-06 09:50:00,33.3,33.33,33.26,33.33,29600.0,33.3,33.33,33.26,33.33,29600.0
2011-06-06 10:00:00,33.32,33.32,33.16,33.17,81500.0,33.32,33.32,33.16,33.17,81500.0
2011-06-06 10:10:00,33.16,33.23,33.14,33.19,127000.0,33.16,33.23,33.14,33.19,127000.0
2011-06-06 10:20:00,33.19,33.28,33.16,33.25,36900.0,33.19,33.28,33.16,33.25,36900.0
2011-06-06 10:30:00,33.24,33.27,33.16,33.17,40200.0,33.24,33.27,33.16,33.17,40200.0
2011-06-06 10:40:00,33.16,33.17,33.07,33.11,61800.0,33.16,33.17,33.07,33.11,61800.0
2011-06-06 10:50:00,33.11,33.15,33.1,33.12,54300.0,33.11,33.15,33.1,33.12,54300.0
2011-06-06 11:00:00,33.12,33.23,33.11,33.22,35800.0,33.12,33.23,33.11,33.22,35800.0
2011-06-06 11:10:00,33.22,33.26,33.18,33.19,53200.0,33.22,33.26,33.18,33.19,53200.0
2011-06-06 11:20:00,33.19,33.25,33.17,33.22,34200.0,33.19,33.25,33.17,33.22,34200.0
2011-06-06 11:30:00,33.23,33.27,33.2,33.25,34200.0,33.23,33.27,33.2,33.25,34200.0
2011-06-06 11:40:00,33.25,33.25,33.13,33.15,42300.0,33.25,33.25,33.13,33.15,42300.0
2011-06-06 11:50:00,33.15,33.2,33.14,33.19,28100.0,33.15,33.2,33.14,33.19,28100.0
2011-06-06 12:00:00,33.19,33.2,33.13,33.2,35700.0,33.19,33.2,33.13,33.2,35700.0
2011-06-06 12:10:00,33.19,33.21,33.15,33.18,33500.0,33.19,33.21,33.15,33.18,33500.0
2011-06-06 12:20:00,33.19,33.21,33.17,33.17,24700.0,33.19,33.21,33.17,33.17,24700.0
2011-06-06 12:30:00,33.17,33.18,33.11,33.13,38300.0,33.17,33.18,33.11,33.13,38300.0
2011-06-06 12:40:00,33.13,33.14,33.12,33.13,33300.0,33.13,33.14,33.12,33.13,33300.0
2011-06-06 12:50:00,33.13,33.16,33.12,33.14,22500.0,33.13,33.16,33.12,33.14,22500.0
2011-06-06 13:00:00,33.14,33.17,33.11,33.14,40300.0,33.14,33.17,33.11,33.14,40300.0
2011-06-06 13:10:00,33.14,33.25,33.14,33.23,42800.0,33.14,33.25,33.14,33.23,42800.0
2011-06-06 13:20:00,33.22,33.24,33.18,33.18,24700.0,33.22,33.24,33.18,33.18,24700.0
2011-06-06 13:30:00,33.18,33.2,33.12,33.17,50900.0,33.18,33.2,33.12,33.17,50900.0
2011-06-06 13:40:00,33.18,33.18,33.03,33.11,77600.0,33.18,33.18,33.03,33.11,77600.0
2011-06-06 13:50:00,33.11,33.14,33.08,33.09,43900.0,33.11,33.14,33.08,33.09,43900.0
2011-06-06 14:00:00,33.1,33.16,33.08,33.16,40300.0,33.1,33.16,33.08,33.16,40300.0
2011-06-06 14:10:00,33.17,33.17,33.11,33.13,41600.0,33.17,33.17,33.11,33.13,41600.0
2011-06-06 14:20:00,33.13,33.18,33.11,33.12,20900.0,33.13,33.18,33.11,33.12,20900.0
2011-06-06 14:30:00,33.12,33.14,33.09,33.09,27300.0,33.12,33.14,33.09,33.09,27300.0
2011-06-06 14:40:00,33.1,33.11,33.02,33.04,51700.0,33.1,33.11,33.02,33.04,51700.0
2011-06-06 14:50:00,33.05,33.06,32.98,33.02,66800.0,33.05,33.06,32.98,33.02,66800.0
2011-06-06 15:00:00,33.03,33.1,32.96,32.96,177500.0,33.03,33.1,32.96,32.96,177500.0
2011-06-06 15:10:00,32.97,32.97,32.84,32.87,175600.0,32.97,32.97,32.84,32.87,175600.0
2011-06-06 15:20:00,32.87,32.92,32.82,32.9,282600.0,32.87,32.92,32.82,32.9,282600.0
2011-06-06 15:30:00,32.91,32.98,32.91,32.95,99300.0,32.91,32.98,32.91,32.95,99300.0
2011-06-06 15:40:00,32.96,33.0,32.94,32.94,130800.0,32.96,33.0,32.94,32.94,130800.0
2011-06-06 15:50:00,32.94,32.94,32.84,32.85,339500.0,32.94,32.94,32.84,32.85,339500.0
2011-06-07 09:30:00,33.0,33.31,32.79,33.28,493600.0,33.0,33.31,32.79,33.28,493600.0
2011-06-07 09:40:00,33.29,33.3,32.96,33.05,264700.0,33.29,33.3,32.96,33.05,264700.0
2011-06-07 09:50:00,33.06,33.06,32.89,32.99,119100.0,33.06,33.06,32.89,32.99,119100.0
2011-06-07 10:00:00,32.99,33.07,32.96,32.99,105200.0,32.99,33.07,32.96,32.99,105200.0
2011-06-07 10:10:00,32.99,33.01,32.94,32.94,94200.0,32.99,33.01,32.94,32.94,94200.0
2011-06-07 10:20:00,32.94,32.95,32.87,32.88,40100.0,32.94,32.95,32.87,32.88,40100.0
2011-06-07 10:30:00,32.89,33.03,32.89,33.03,51400.0,32.89,33.03,32.89,33.03,51400.0
2011-06-07 10:40:00,33.03,33.05,32.96,32.98,82300.0,33.03,33.05,32.96,32.98,82300.0
2011-06-07 10:50:00,32.98,32.99,32.93,32.93,58600.0,32.98,32.99,32.93,32.93,58600.0
2011-06-07 11:00:00,32.94,32.95,32.81,32.81,62800.0,32.94,32.95,32.81,32.81,62800.0
2011-06-07 11:10:00,32.82,32.82,32.74,32.76,90000.0,32.82,32.82,32.74,32.76,90000.0
2011-06-07 11:20:00,32.75,32.77,32.69,32.69,36600.0,32.75,32.77,32.69,32.69,36600.0
2011-06-07 11:30:00,32.7,32.75,32.67,32.74,47700.0,32.7,32.75,32.67,32.74,47700.0
2011-06-07 11:40:00,32.75,32.84,32.74,32.83,62100.0,32.75,32.84,32.74,32.83,62100.0
2011-06-07 11:50:00,32.84,32.88,32.8,32.85,39200.0,32.84,32.88,32.8,32.85,39200.0
2011-06-07 12:00:00,32.85,32.89,32.84,32.89,24600.0,32.85,32.89,32.84,32.89,24600.0
2011-06-07 12:10:00,32.89,32.92,32.85,32.87,29100.0,32.89,32.92,32.85,32.87,29100.0
2011-06-07 12:20:00,32.87,32.89,32.87,32.89,12700.0,32.87,32.89,32.87,32.89,12700.0
2011-06-07 12:30:00,32.89,32.89,32.85,32.85,20300.0,32.89,32.89,32.85,32.85,20300.0
2011-06-07 12:40:00,32.86,32.87,32.83,32.85,28400.0,32.86,32.87,32.83,32.85,28400.0
2011-06-07 12:50:00,32.86,32.92,32.86,32.92,46700.0,32.86,32.92,32.86,32.92,46700.0
2011-06-07 13:00:00,32.92,32.94,32.89,32.93,79900.0,32.92,32.94,32.89,32.93,79900.0
2011-06-07 13:10:00,32.93,33.0,32.92,32.99,53700.0,32.93,33.0,32.92,32.99,53700.0
2011-06-07 13:20:00,32.99,33.0,32.96,32.96,22400.0,32.99,33.0,32.96,32.96,22400.0
2011-06-07 13:30:00,32.97,33.03,32.97,33.03,38900.0,32.97,33.03,32.97,33.03,38900.0
2011-06-07 13:40:00,33.02,33.04,32.98,32.98,25500.0,33.02,33.04,32.98,32.98,25500.0
2011-06-07 13:50:00,32.98,33.03,32.98,33.02,41300.0,32.98,33.03,32.98,33.02,41300.0
2011-06-07 14:00:00,33.03,33.1,33.01,33.1,29300.0,33.03,33.1,33.01,33.1,29300.0
2011-06-07 14:10:00,33.1,33.16,33.08,33.14,38500.0,33.1,33.16,33.08,33.14,38500.0
2011-06-07 14:20:00,33.14,33.18,33.12,33.18,32000.0,33.14,33.18,33.12,33.18,32000.0
2011-06-07 14:30:00,33.18,33.18,33.08,33.12,67100.0,33.18,33.18,33.08,33.12,67100.0
2011-06-07 14:40:00,33.13,33.19,33.09,33.19,101200.0,33.13,33.19,33.09,33.19,101200.0
2011-06-07 14:50:00,33.19,33.2,33.14,33.17,197200.0,33.19,33.2,33.14,33.17,197200.0
2011-06-07 15:00:00,33.17,33.22,33.17,33.18,112100.0,33.17,33.22,33.17,33.18,112100.0
2011-06-07 15:10:00,33.18,33.21,33.17,33.18,156300.0,33.18,33.21,33.17,33.18,156300.0
2011-06-07 15:20:00,33.18,33.21,33.16,33.19,169500.0,33.18,33.21,33.16,33.19,169500.0
2011-06-07 15:30:00,33.18,33.2,33.15,33.16,145500.0,33.18,33.2,33.15,33.16,145500.0
2011-06-07 15:40:00,33.16,33.18,33.08,33.09,398200.0,33.16,33.18,33.08,33.09,398200.0
2011-06-07 15:50:00,33.09,33.11,33.0,33.0,400000.0,33.09,33.11,33.0,33.0,400000.0
2011-06-08 09:30:00,32.87,33.01,32.85,32.89,97100.0,32.87,33.01,32.85,32.89,97100.0
2011-06-08 09:40:00,32.88,32.91,32.72,32.76,102700.0,32.88,32.91,32.72,32.76,102700.0
2011-06-08 09:50:00,32.77,32.77,32.64,32.66,114900.0,32.77,32.77,32.64,32.66,114900.0
2011-06-08 10:00:00,32.65,32.69,32.62,32.64,75900.0,32.65,32.69,32.62,32.64,75900.0
2011-06-08 10:10:00,32.64,32.69,32.55,32.55,149200.0,32.64,32.69,32.55,32.55,149200.0
2011-06-08 10:20:00,32.55,32.62,32.52,32.61,99100.0,32.55,32.62,32.52,32.61,99100.0
2011-06-08 10:30:00,32.59,32.59,32.5,32.52,70000.0,32.59,32.59,32.5,32.52,70000.0
2011-06-08 10:40:00,32.53,32.6,32.51,32.59,84000.0,32.53,32.6,32.51,32.59,84000.0
2011-06-08 10:50:00,32.59,32.59,32.5,32.5,53100.0,32.59,32.59,32.5,32.5,53100.0
2011-06-08 11:00:00,32.51,32.58,32.51,32.53,72800.0,32.51,32.58,32.51,32.53,72800.0
2011-06-08 11:10:00,32.54,32.54,32.4,32.44,138100.0,32.54,32.54,32.4,32.44,138100.0
2011-06-08 11:20:00,32.44,32.45,32.38,32.4,60900.0,32.44,32.45,32.38,32.4,60900.0
2011-06-08 11:30:00,32.4,32.46,32.37,32.46,123300.0,32.4,32.46,32.37,32.46,123300.0
2011-06-08 11:40:00,32.46,32.52,32.43,32.46,71200.0,32.46,32.52,32.43,32.46,71200.0
2011-06-08 11:50:00,32.45,32.58,32.44,32.56,97500.0,32.45,32.58,32.44,32.56,97500.0
2011-06-08 12:00:00,32.56,32.57,32.46,32.47,72900.0,32.56,32.57,32.46,32.47,72900.0
2011-06-08 12:10:00,32.47,32.51,32.43,32.44,171200.0,32.47,32.51,32.43,32.44,171200.0
2011-06-08 12:20:00,32.45,32.45,32.37,32.44,140300.0,32.45,32.45,32.37,32.44,140300.0
2011-06-08 12:30:00,32.44,32.46,32.41,32.45,51300.0,32.44,32.46,32.41,32.45,51300.0
2011-06-08 12:40:00,32.45,32.45,32.41,32.44,45300.0,32.45,32.45,32.41,32.44,45300.0
2011-06-08 12:50:00,32.43,32.51,32.43,32.51,55300.0,32.43,32.51,32.43,32.51,55300.0
2011-06-08 13:00:00,32.5,32.54,32.49,32.5,90300.0,32.5,32.54,32.49,32.5,90300.0
2011-06-08 13:10:00,32.5,32.5,32.46,32.49,21300.0,32.5,32.5,32.46,32.49,21300.0
2011-06-08 13:20:00,32.5,32.51,32.46,32.46,27900.0,32.5,32.51,32.46,32.46,27900.0
2011-06-08 13:30:00,32.47,32.47,32.35,32.35,111400.0,32.47,32.47,32.35,32.35,111400.0
2011-06-08 13:40:00,32.34,32.37,32.28,32.28,137200.0,32.34,32.37,32.28,32.28,137200.0
2011-06-08 13:50:00,32.29,32.32,32.25,32.32,128800.0,32.29,32.32,32.25,32.32,128800.0
2011-06-08 14:00:00,32.33,32.39,32.3,32.31,82000.0,32.33,32.39,32.3,32.31,82000.0
2011-06-08 14:10:00,32.31,32.37,32.28,32.37,83600.0,32.31,32.37,32.28,32.37,83600.0
2011-06-08 14:20:00,32.37,32.38,32.31,32.35,73600.0,32.37,32.38,32.31,32.35,73600.0
2011-06-08 14:30:00,32.35,32.49,32.35,32.42,69800.0,32.35,32.49,32.35,32.42,69800.0
2011-06-08 14:40:00,32.43,32.44,32.34,32.37,99100.0,32.43,32.44,32.34,32.37,99100.0
2011-06-08 14:50:00,32.37,32.38,32.35,32.35,81100.0,32.37,32.38,32.35,32.35,81100.0
2011-06-08 15:00:00,32.36,32.36,32.32,32.33,84000.0,32.36,32.36,32.32,32.33,84000.0
2011-06-08 15:10:00,32.32,32.33,32.26,32.27,109800.0,32.32,32.33,32.26,32.27,109800.0
2011-06-08 15:20:00,32.28,32.28,32.22,32.26,197000.0,32.28,32.28,32.22,32.26,197000.0
2011-06-08 15:30:00,32.26,32.27,32.2,32.22,272300.0,32.26,32.27,32.2,32.22,272300.0
2011-06-08 15:40:00,32.21,32.24,32.21,32.21,393900.0,32.21,32.24,32.21,32.21,393900.0
2011-06-08 15:50:00,32.22,32.28,32.21,32.25,265100.0,32.22,32.28,32.21,32.25,265100.0
2011-06-09 09:30:00,32.35,32.35,32.12,32.14,160300.0,32.35,32.35,32.12,32.14,160300.0
2011-06-09 09:40:00,32.14,32.21,32.08,32.15,85900.0,32.14,32.21,32.08,32.15,85900.0
2011-06-09 09:50:00,32.15,32.19,32.05,32.16,117900.0,32.15,32.19,32.05,32.16,117900.0
2011-06-09 10:00:00,32.15,32.19,32.11,32.12,147100.0,32.15,32.19,32.11,32.12,147100.0
2011-06-09 10:10:00,32.11,32.23,32.11,32.16,112200.0,32.11,32.23,32.11,32.16,112200.0
2011-06-09 10:20:00,32.17,32.19,32.15,32.16,74600.0,32.17,32.19,32.15,32.16,74600.0
2011-06-09 10:30:00,32.16,32.31,32.16,32.31,102300.0,32.16,32.31,32.16,32.31,102300.0
2011-06-09 10:40:00,32.3,32.36,32.29,32.36,42800.0,32.3,32.36,32.29,32.36,42800.0
2011-06-09 10:50:00,32.35,32.41,32.35,32.39,55800.0,32.35,32.41,32.35,32.39,55800.0
2011-06-09 11:00:00,32.39,32.41,32.28,32.28,69300.0,32.39,32.41,32.28,32.28,69300.0
2011-06-09 11:10:00,32.27,32.28,32.22,32.28,98300.0,32.27,32.28,32.22,32.28,98300.0
2011-06-09 11:20:00,32.28,32.29,32.23,32.26,104500.0,32.28,32.29,32.23,32.26,104500.0
2011-06-09 11:30:00,32.26,32.28,32.25,32.27,49600.0,32.26,32.28,32.25,32.27,49600.0
2011-06-09 11:40:00,32.27,32.3,32.24,32.29,54500.0,32.27,32.3,32.24,32.29,54500.0
2011-06-09 11:50:00,32.29,32.37,32.29,32.33,81800.0,32.29,32.37,32.29,32.33,81800.0
2011-06-09 12:00:00,32.33,32.41,32.33,32.4,49900.0,32.33,32.41,32.33,32.4,49900.0
2011-06-09 12:10:00,32.4,32.42,32.36,32.39,64000.0,32.4,32.42,32.36,32.39,64000.0
2011-06-09 12:20:00,32.39,32.39,32.33,32.35,27600.0,32.39,32.39,32.33,32.35,27600.0
2011-06-09 12:30:00,32.34,32.39,32.34,32.34,43100.0,32.34,32.39,32.34,32.34,43100.0
2011-06-09 12:40:00,32.34,32.41,32.34,32.38,37300.0,32.34,32.41,32.34,32.38,37300.0
2011-06-09 12:50:00,32.37,32.4,32.36,32.36,36500.0,32.37,32.4,32.36,32.36,36500.0
2011-06-09 13:00:00,32.36,32.4,32.35,32.38,34200.0,32.36,32.4,32.35,32.38,34200.0
2011-06-09 13:10:00,32.38,32.4,32.38,32.38,30700.0,32.38,32.4,32.38,32.38,30700.0
2011-06-09 13:20:00,32.38,32.44,32.36,32.43,87500.0,32.38,32.44,32.36,32.43,87500.0
2011-06-09 13:30:00,32.43,32.48,32.41,32.43,106100.0,32.43,32.48,32.41,32.43,106100.0
2011-06-09 13:40:00,32.43,32.43,32.35,32.36,140100.0,32.43,32.43,32.35,32.36,140100.0
2011-06-09 13:50:00,32.37,32.39,32.34,32.36,73100.0,32.37,32.39,32.34,32.36,73100.0
2011-06-09 14:00:00,32.35,32.38,32.34,32.35,32500.0,32.35,32.38,32.34,32.35,32500.0
2011-06-09 14:10:00,32.34,32.36,32.33,32.35,53700.0,32.34,32.36,32.33,32.35,53700.0
2011-06-09 14:20:00,32.35,32.35,32.32,32.34,34400.0,32.35,32.35,32.32,32.34,34400.0
2011-06-09 14:30:00,32.34,32.36,32.34,32.36,46200.0,32.34,32.36,32.34,32.36,46200.0
2011-06-09 14:40:00,32.36,32.37,32.35,32.36,45100.0,32.36,32.37,32.35,32.36,45100.0
2011-06-09 14:50:00,32.36,32.37,32.34,32.36,97900.0,32.36,32.37,32.34,32.36,97900.0
2011-06-09 15:00:00,32.37,32.37,32.31,32.31,87500.0,32.37,32.37,32.31,32.31,87500.0
2011-06-09 15:10:00,32.31,32.35,32.27,32.27,76600.0,32.31,32.35,32.27,32.27,76600.0
2011-06-09 15:20:00,32.28,32.31,32.27,32.28,75100.0,32.28,32.31,32.27,32.28,75100.0
2011-06-09 15:30:00,32.28,32.31,32.26,32.28,116000.0,32.28,32.31,32.26,32.28,116000.0
2011-06-09 15:40:00,32.28,32.29,32.17,32.22,221500.0,32.28,32.29,32.17,32.22,221500.0
2011-06-09 15:50:00,32.22,32.24,32.2,32.2,308600.0,32.22,32.24,32.2,32.2,308600.0
2011-06-10 09:30:00,32.18,32.23,31.93,31.97,223600.0,32.18,32.23,31.93,31.97,223600.0
2011-06-10 09:40:00,31.98,32.04,31.89,31.99,163100.0,31.98,32.04,31.89,31.99,163100.0
2011-06-10 09:50:00,32.0,32.01,31.86,31.88,143500.0,32.0,32.01,31.86,31.88,143500.0
2011-06-10 10:00:00,31.87,31.92,31.81,31.9,238500.0,31.87,31.92,31.81,31.9,238500.0
2011-06-10 10:10:00,31.89,31.99,31.89,31.94,79600.0,31.89,31.99,31.89,31.94,79600.0
2011-06-10 10:20:00,31.95,31.95,31.78,31.86,73400.0,31.95,31.95,31.78,31.86,73400.0
2011-06-10 10:30:00,31.86,31.87,31.83,31.84,80600.0,31.86,31.87,31.83,31.84,80600.0
2011-06-10 10:40:00,31.83,31.83,31.77,31.79,45300.0,31.83,31.83,31.77,31.79,45300.0
2011-06-10 10:50:00,31.8,31.82,31.7,31.74,75100.0,31.8,31.82,31.7,31.74,75100.0
2011-06-10 11:00:00,31.75,31.77,31.67,31.7,76700.0,31.75,31.77,31.67,31.7,76700.0
2011-06-10 11:10:00,31.71,31.71,31.64,31.66,100000.0,31.71,31.71,31.64,31.66,100000.0
2011-06-10 11:20:00,31.67,31.77,31.67,31.73,73200.0,31.67,31.77,31.67,31.73,73200.0
2011-06-10 11:30:00,31.73,31.78,31.71,31.74,48500.0,31.73,31.78,31.71,31.74,48500.0
2011-06-10 11:40:00,31.74,31.82,31.74,31.8,54900.0,31.74,31.82,31.74,31.8,54900.0
2011-06-10 11:50:00,31.8,31.81,31.77,31.79,90200.0,31.8,31.81,31.77,31.79,90200.0
2011-06-10 12:00:00,31.79,31.8,31.77,31.8,102100.0,31.79,31.8,31.77,31.8,102100.0
2011-06-10 12:10:00,31.8,31.8,31.74,31.78,50900.0,31.8,31.8,31.74,31.78,50900.0
2011-06-10 12:20:00,31.79,31.83,31.78,31.78,47300.0,31.79,31.83,31.78,31.78,47300.0
2011-06-10 12:30:00,31.79,31.81,31.77,31.79,114900.0,31.79,31.81,31.77,31.79,114900.0
2011-06-10 12:40:00,31.8,31.8,31.74,31.74,58100.0,31.8,31.8,31.74,31.74,58100.0
2011-06-10 12:50:00,31.74,31.79,31.73,31.77,68800.0,31.74,31.79,31.73,31.77,68800.0
2011-06-10 13:00:00,31.77,31.78,31.71,31.72,65000.0,31.77,31.78,31.71,31.72,65000.0
2011-06-10 13:10:00,31.72,31.72,31.65,31.66,64700.0,31.72,31.72,31.65,31.66,64700.0
2011-06-10 13:20:00,31.65,31.68,31.61,31.68,57700.0,31.65,31.68,31.61,31.68,57700.0
2011-06-10 13:30:00,31.69,31.69,31.61,31.65,62000.0,31.69,31.69,31.61,31.65,62000.0
2011-06-10 13:40:00,31.65,31.65,31.58,31.62,80100.0,31.65,31.65,31.58,31.62,80100.0
2011-06-10 13:50:00,31.62,31.64,31.58,31.59,113200.0,31.62,31.64,31.58,31.59,113200.0
2011-06-10 14:00:00,31.59,31.77,31.59,31.69,137400.0,31.59,31.77,31.59,31.69,137400.0
2011-06-10 14:10:00,31.69,31.71,31.66,31.7,120500.0,31.69,31.71,31.66,31.7,120500.0
2011-06-10 14:20:00,31.7,31.7,31.62,31.66,169500.0,31.7,31.7,31.62,31.66,169500.0
2011-06-10 14:30:00,31.66,31.71,31.63,31.68,167300.0,31.66,31.71,31.63,31.68,167300.0
2011-06-10 14:40:00,31.69,31.78,31.68,31.78,146400.0,31.69,31.78,31.68,31.78,146400.0
2011-06-10 14:50:00,31.78,31.86,31.77,31.86,166800.0,31.78,31.86,31.77,31.86,166800.0
2011-06-10 15:00:00,31.86,31.87,31.8,31.83,190900.0,31.86,31.87,31.8,31.83,190900.0
2011-06-10 15:10:00,31.82,31.91,31.8,31.89,241000.0,31.82,31.91,31.8,31.89,241000.0
2011-06-10 15:20:00,31.88,31.88,31.8,31.8,106900.0,31.88,31.88,31.8,31.8,106900.0
2011-06-10 15:30:00,31.8,31.83,31.73,31.73,197700.0,31.8,31.83,31.73,31.73,197700.0
2011-06-10 15:40:00,31.74,31.75,31.63,31.64,218500.0,31.74,31.75,31.63,31.64,218500.0
2011-06-10 15:50:00,31.64,31.69,31.63,31.65,458200.0,31.64,31.69,31.63,31.65,458200.0
2011-06-13 09:30:00,31.67,31.79,31.58,31.71,107100.0,31.67,31.79,31.58,31.71,107100.0
2011-06-13 09:40:00,31.7,31.76,31.68,31.75,209300.0,31.7,31.76,31.68,31.75,209300.0
2011-06-13 09:50:00,31.75,31.77,31.68,31.77,52000.0,31.75,31.77,31.68,31.77,52000.0
2011-06-13 10:00:00,31.77,31.82,31.73,31.8,65100.0,31.77,31.82,31.73,31.8,65100.0
2011-06-13 10:10:00,31.81,31.84,31.77,31.84,62400.0,31.81,31.84,31.77,31.84,62400.0
2011-06-13 10:20:00,31.85,31.92,31.82,31.92,57200.0,31.85,31.92,31.82,31.92,57200.0
2011-06-13 10:30:00,31.93,31.93,31.82,31.85,94500.0,31.93,31.93,31.82,31.85,94500.0
2011-06-13 10:40:00,31.85,31.86,31.81,31.82,38900.0,31.85,31.86,31.81,31.82,38900.0
2011-06-13 10:50:00,31.82,31.84,31.74,31.76,40200.0,31.82,31.84,31.74,31.76,40200.0
2011-06-13 11:00:00,31.77,31.77,31.73,31.73,37200.0,31.77,31.77,31.73,31.73,37200.0
2011-06-13 11:10:00,31.74,31.8,31.72,31.79,27100.0,31.74,31.8,31.72,31.79,27100.0
2011-06-13 11:20:00,31.79,31.84,31.75,31.83,31400.0,31.79,31.84,31.75,31.83,31400.0
2011-06-13 11:30:00,31.83,31.85,31.77,31.79,16800.0,31.83,31.85,31.77,31.79,16800.0
2011-06-13 11:40:00,31.78,31.82,31.7,31.71,43600.0,31.78,31.82,31.7,31.71,43600.0
2011-06-13 11:50:00,31.71,31.74,31.68,31.73,45700.0,31.71,31.74,31.68,31.73,45700.0
2011-06-13 12:00:00,31.73,31.73,31.66,31.66,100200.0,31.73,31.73,31.66,31.66,100200.0
2011-06-13 12:10:00,31.66,31.71,31.63,31.64,56100.0,31.66,31.71,31.63,31.64,56100.0
2011-06-13 12:20:00,31.65,31.68,31.6,31.63,42000.0,31.65,31.68,31.6,31.63,42000.0
2011-06-13 12:30:00,31.63,31.7,31.63,31.7,26500.0,31.63,31.7,31.63,31.7,26500.0
2011-06-13 12:40:00,31.69,31.72,31.66,31.71,33100.0,31.69,31.72,31.66,31.71,33100.0
2011-06-13 12:50:00,31.71,31.72,31.67,31.7,46500.0,31.71,31.72,31.67,31.7,46500.0
2011-06-13 13:00:00,31.69,31.69,31.6,31.65,83700.0,31.69,31.69,31.6,31.65,83700.0
2011-06-13 13:10:00,31.65,31.75,31.63,31.75,98200.0,31.65,31.75,31.63,31.75,98200.0
2011-06-13 13:20:00,31.75,31.75,31.71,31.74,58500.0,31.75,31.75,31.71,31.74,58500.0
2011-06-13 13:30:00,31.73,31.85,31.73,31.84,130900.0,31.73,31.85,31.73,31.84,130900.0
2011-06-13 13:40:00,31.85,31.86,31.76,31.77,105000.0,31.85,31.86,31.76,31.77,105000.0
2011-06-13 13:50:00,31.76,31.87,31.75,31.85,159300.0,31.76,31.87,31.75,31.85,159300.0
2011-06-13 14:00:00,31.84,31.91,31.82,31.89,69900.0,31.84,31.91,31.82,31.89,69900.0
2011-06-13 14:10:00,31.9,31.91,31.83,31.85,69800.0,31.9,31.91,31.83,31.85,69800.0
2011-06-13 14:20:00,31.84,31.85,31.8,31.8,64500.0,31.84,31.85,31.8,31.8,64500.0
2011-06-13 14:30:00,31.8,31.81,31.74,31.75,113000.0,31.8,31.81,31.74,31.75,113000.0
2011-06-13 14:40:00,31.75,31.87,31.74,31.86,181200.0,31.75,31.87,31.74,31.86,181200.0
2011-06-13 14:50:00,31.86,31.86,31.82,31.83,132200.0,31.86,31.86,31.82,31.83,132200.0
2011-06-13 15:00:00,31.82,31.85,31.77,31.79,102800.0,31.82,31.85,31.77,31.79,102800.0
2011-06-13 15:10:00,31.78,31.82,31.74,31.8,86100.0,31.78,31.82,31.74,31.8,86100.0
2011-06-13 15:20:00,31.81,31.83,31.79,31.79,90900.0,31.81,31.83,31.79,31.79,90900.0
2011-06-13 15:30:00,31.78,31.8,31.71,31.72,177400.0,31.78,31.8,31.71,31.72,177400.0
2011-06-13 15:40:00,31.72,31.74,31.67,31.69,188400.0,31.72,31.74,31.67,31.69,188400.0
2011-06-13 15:50:00,31.69,31.71,31.65,31.66,318700.0,31.69,31.71,31.65,31.66,318700.0
2011-06-14 09:30:00,31.95,32.0,31.8,31.92,136200.0,31.95,32.0,31.8,31.92,136200.0
2011-06-14 09:40:00,31.92,32.09,31.85,32.08,94400.0,31.92,32.09,31.85,32.08,94400.0
2011-06-14 09:50:00,32.08,32.14,32.03,32.11,300800.0,32.08,32.14,32.03,32.11,300800.0
2011-06-14 10:00:00,32.12,32.25,32.11,32.23,86200.0,32.12,32.25,32.11,32.23,86200.0
2011-06-14 10:10:00,32.23,32.26,32.16,32.19,259600.0,32.23,32.26,32.16,32.19,259600.0
2011-06-14 10:20:00,32.19,32.29,32.16,32.27,76400.0,32.19,32.29,32.16,32.27,76400.0
2011-06-14 10:30:00,32.26,32.38,32.26,32.38,92300.0,32.26,32.38,32.26,32.38,92300.0
2011-06-14 10:40:00,32.38,32.45,32.33,32.33,107000.0,32.38,32.45,32.33,32.33,107000.0
2011-06-14 10:50:00,32.33,32.37,32.32,32.32,69600.0,32.33,32.37,32.32,32.32,69600.0
2011-06-14 11:00:00,32.32,32.34,32.27,32.33,37500.0,32.32,32.34,32.27,32.33,37500.0
2011-06-14 11:10:00,32.34,32.35,32.32,32.32,60400.0,32.34,32.35,32.32,32.32,60400.0
2011-06-14 11:20:00,32.32,32.35,32.3,32.35,71100.0,32.32,32.35,32.3,32.35,71100.0
2011-06-14 11:30:00,32.35,32.38,32.29,32.31,109200.0,32.35,32.38,32.29,32.31,109200.0
2011-06-14 11:40:00,32.31,32.33,32.3,32.32,15100.0,32.31,32.33,32.3,32.32,15100.0
2011-06-14 11:50:00,32.31,32.38,32.31,32.37,242500.0,32.31,32.38,32.31,32.37,242500.0
2011-06-14 12:00:00,32.37,32.39,32.33,32.36,31500.0,32.37,32.39,32.33,32.36,31500.0
2011-06-14 12:10:00,32.36,32.37,32.32,32.33,24900.0,32.36,32.37,32.32,32.33,24900.0
2011-06-14 12:20:00,32.32,32.38,32.32,32.38,16600.0,32.32,32.38,32.32,32.38,16600.0
2011-06-14 12:30:00,32.37,32.41,32.36,32.38,33700.0,32.37,32.41,32.36,32.38,33700.0
2011-06-14 12:40:00,32.39,32.44,32.38,32.43,24600.0,32.39,32.44,32.38,32.43,24600.0
2011-06-14 12:50:00,32.44,32.48,32.41,32.45,85700.0,32.44,32.48,32.41,32.45,85700.0
2011-06-14 13:00:00,32.44,32.45,32.39,32.41,35100.0,32.44,32.45,32.39,32.41,35100.0
2011-06-14 13:10:00,32.4,32.46,32.4,32.46,58700.0,32.4,32.46,32.4,32.46,58700.0
2011-06-14 13:20:00,32.45,32.49,32.45,32.47,24300.0,32.45,32.49,32.45,32.47,24300.0
2011-06-14 13:30:00,32.46,32.52,32.45,32.48,64900.0,32.46,32.52,32.45,32.48,64900.0
2011-06-14 13:40:00,32.47,32.48,32.45,32.45,33200.0,32.47,32.48,32.45,32.45,33200.0
2011-06-14 13:50:00,32.45,32.48,32.44,32.46,58100.0,32.45,32.48,32.44,32.46,58100.0
2011-06-14 14:00:00,32.46,32.49,32.44,32.49,57800.0,32.46,32.49,32.44,32.49,57800.0
2011-06-14 14:10:00,32.49,32.49,32.44,32.46,86600.0,32.49,32.49,32.44,32.46,86600.0
2011-06-14 14:20:00,32.46,32.49,32.45,32.48,24500.0,32.46,32.49,32.45,32.48,24500.0
2011-06-14 14:30:00,32.47,32.48,32.45,32.46,68800.0,32.47,32.48,32.45,32.46,68800.0
2011-06-14 14:40:00,32.46,32.49,32.45,32.47,79400.0,32.46,32.49,32.45,32.47,79400.0
2011-06-14 14:50:00,32.46,32.47,32.43,32.45,78200.0,32.46,32.47,32.43,32.45,78200.0
2011-06-14 15:00:00,32.45,32.45,32.38,32.39,88000.0,32.45,32.45,32.38,32.39,88000.0
2011-06-14 15:10:00,32.39,32.4,32.36,32.37,85500.0,32.39,32.4,32.36,32.37,85500.0
2011-06-14 15:20:00,32.36,32.37,32.23,32.24,246900.0,32.36,32.37,32.23,32.24,246900.0
2011-06-14 15:30:00,32.25,32.25,32.12,32.14,352600.0,32.25,32.25,32.12,32.14,352600.0
2011-06-14 15:40:00,32.14,32.16,32.08,32.14,349900.0,32.14,32.16,32.08,32.14,349900.0
2011-06-14 15:50:00,32.14,32.14,32.06,32.09,473000.0,32.14,32.14,32.06,32.09,473000.0
2011-06-15 09:30:00,31.74,31.81,31.62,31.65,178200.0,31.74,31.81,31.62,31.65,178200.0
2011-06-15 09:40:00,31.64,31.71,31.62,31.66,116300.0,31.64,31.71,31.62,31.66,116300.0
2011-06-15 09:50:00,31.66,31.73,31.65,31.67,82300.0,31.66,31.73,31.65,31.67,82300.0
2011-06-15 10:00:00,31.68,31.76,31.64,31.76,83300.0,31.68,31.76,31.64,31.76,83300.0
2011-06-15 10:10:00,31.75,31.79,31.69,31.72,101600.0,31.75,31.79,31.69,31.72,101600.0
2011-06-15 10:20:00,31.72,31.76,31.71,31.74,47400.0,31.72,31.76,31.71,31.74,47400.0
2011-06-15 10:30:00,31.74,31.75,31.66,31.71,85800.0,31.74,31.75,31.66,31.71,85800.0
2011-06-15 10:40:00,31.71,31.73,31.64,31.68,40400.0,31.71,31.73,31.64,31.68,40400.0
2011-06-15 10:50:00,31.69,31.69,31.61,31.62,54600.0,31.69,31.69,31.61,31.62,54600.0
2011-06-15 11:00:00,31.62,31.67,31.58,31.63,58700.0,31.62,31.67,31.58,31.63,58700.0
2011-06-15 11:10:00,31.63,31.68,31.57,31.68,34500.0,31.63,31.68,31.57,31.68,34500.0
2011-06-15 11:20:00,31.68,31.72,31.64,31.65,77500.0,31.68,31.72,31.64,31.65,77500.0
2011-06-15 11:30:00,31.66,31.67,31.48,31.49,93000.0,31.66,31.67,31.48,31.49,93000.0
2011-06-15 11:40:00,31.5,31.5,31.41,31.42,88700.0,31.5,31.5,31.41,31.42,88700.0
2011-06-15 11:50:00,31.42,31.42,31.29,31.35,198600.0,31.42,31.42,31.29,31.35,198600.0
2011-06-15 12:00:00,31.36,31.41,31.34,31.38,68400.0,31.36,31.41,31.34,31.38,68400.0
2011-06-15 12:10:00,31.38,31.41,31.28,31.29,63700.0,31.38,31.41,31.28,31.29,63700.0
2011-06-15 12:20:00,31.29,31.32,31.18,31.27,141000.0,31.29,31.32,31.18,31.27,141000.0
2011-06-15 12:30:00,31.28,31.33,31.21,31.29,96200.0,31.28,31.33,31.21,31.29,96200.0
2011-06-15 12:40:00,31.3,31.33,31.29,31.33,47300.0,31.3,31.33,31.29,31.33,47300.0
2011-06-15 12:50:00,31.32,31.33,31.1,31.13,164000.0,31.32,31.33,31.1,31.13,164000.0
2011-06-15 13:00:00,31.13,31.22,31.13,31.18,69600.0,31.13,31.22,31.13,31.18,69600.0
2011-06-15 13:10:00,31.19,31.24,31.15,31.18,80900.0,31.19,31.24,31.15,31.18,80900.0
2011-06-15 13:20:00,31.18,31.26,31.14,31.25,50800.0,31.18,31.26,31.14,31.25,50800.0
2011-06-15 13:30:00,31.25,31.26,31.15,31.19,107400.0,31.25,31.26,31.15,31.19,107400.0
2011-06-15 13:40:00,31.19,31.31,31.19,31.26,106900.0,31.19,31.31,31.19,31.26,106900.0
2011-06-15 13:50:00,31.26,31.31,31.21,31.29,110800.0,31.26,31.31,31.21,31.29,110800.0
2011-06-15 14:00:00,31.3,31.41,31.3,31.39,93000.0,31.3,31.41,31.3,31.39,93000.0
2011-06-15 14:10:00,31.38,31.42,31.31,31.31,86600.0,31.38,31.42,31.31,31.31,86600.0
2011-06-15 14:20:00,31.31,31.34,31.22,31.24,117200.0,31.31,31.34,31.22,31.24,117200.0
2011-06-15 14:30:00,31.24,31.34,31.24,31.31,70500.0,31.24,31.34,31.24,31.31,70500.0
2011-06-15 14:40:00,31.3,31.33,31.21,31.27,118900.0,31.3,31.33,31.21,31.27,118900.0
2011-06-15 14:50:00,31.27,31.28,31.17,31.18,186200.0,31.27,31.28,31.17,31.18,186200.0
2011-06-15 15:00:00,31.18,31.23,31.12,31.13,219500.0,31.18,31.23,31.12,31.13,219500.0
2011-06-15 15:10:00,31.13,31.14,31.07,31.1,179800.0,31.13,31.14,31.07,31.1,179800.0
2011-06-15 15:20:00,31.1,31.17,31.07,31.14,157300.0,31.1,31.17,31.07,31.14,157300.0
2011-06-15 15:30:00,31.14,31.14,31.07,31.09,132800.0,31.14,31.14,31.07,31.09,132800.0
2011-06-15 15:40:00,31.09,31.18,31.08,31.15,333300.0,31.09,31.18,31.08,31.15,333300.0
2011-06-15 15:50:00,31.15,31.19,31.12,31.13,538200.0,31.15,31.19,31.12,31.13,538200.0
2011-06-16 09:30:00,31.3,31.4,30.92,30.96,171500.0,31.3,31.4,30.92,30.96,171500.0
2011-06-16 09:40:00,30.95,30.97,30.94,30.96,125400.0,30.95,30.97,30.94,30.96,125400.0
2011-06-16 09:50:00,30.96,31.19,30.96,31.19,87900.0,30.96,31.19,30.96,31.19,87900.0
2011-06-16 10:00:00,31.18,31.19,31.03,31.14,183100.0,31.18,31.19,31.03,31.14,183100.0
2011-06-16 10:10:00,31.12,31.2,31.11,31.15,74100.0,31.12,31.2,31.11,31.15,74100.0
2011-06-16 10:20:00,31.15,31.18,31.06,31.06,119500.0,31.15,31.18,31.06,31.06,119500.0
2011-06-16 10:30:00,31.06,31.22,31.05,31.22,95800.0,31.06,31.22,31.05,31.22,95800.0
2011-06-16 10:40:00,31.22,31.22,31.12,31.18,154500.0,31.22,31.22,31.12,31.18,154500.0
2011-06-16 10:50:00,31.19,31.24,31.13,31.19,225400.0,31.19,31.24,31.13,31.19,225400.0
2011-06-16 11:00:00,31.19,31.21,31.17,31.21,219600.0,31.19,31.21,31.17,31.21,219600.0
2011-06-16 11:10:00,31.2,31.2,31.08,31.17,155900.0,31.2,31.2,31.08,31.17,155900.0
2011-06-16 11:20:00,31.19,31.2,31.1,31.11,239000.0,31.19,31.2,31.1,31.11,239000.0
2011-06-16 11:30:00,31.11,31.19,31.09,31.16,64100.0,31.11,31.19,31.09,31.16,64100.0
2011-06-16 11:40:00,31.16,31.17,31.12,31.12,50900.0,31.16,31.17,31.12,31.12,50900.0
2011-06-16 11:50:00,31.13,31.16,31.09,31.1,66000.0,31.13,31.16,31.09,31.1,66000.0
2011-06-16 12:00:00,31.09,31.14,31.05,31.06,63900.0,31.09,31.14,31.05,31.06,63900.0
2011-06-16 12:10:00,31.05,31.1,31.03,31.06,88600.0,31.05,31.1,31.03,31.06,88600.0
2011-06-16 12:20:00,31.06,31.06,30.94,30.95,240500.0,31.06,31.06,30.94,30.95,240500.0
2011-06-16 12:30:00,30.96,31.08,30.95,31.07,81900.0,30.96,31.08,30.95,31.07,81900.0
2011-06-16 12:40:00,31.07,31.07,31.04,31.06,53100.0,31.07,31.07,31.04,31.06,53100.0
2011-06-16 12:50:00,31.05,31.09,31.04,31.05,116800.0,31.05,31.09,31.04,31.05,116800.0
2011-06-16 13:00:00,31.05,31.07,31.02,31.05,35700.0,31.05,31.07,31.02,31.05,35700.0
2011-06-16 13:10:00,31.06,31.13,31.05,31.11,36300.0,31.06,31.13,31.05,31.11,36300.0
2011-06-16 13:20:00,31.11,31.12,31.07,31.07,89600.0,31.11,31.12,31.07,31.07,89600.0
2011-06-16 13:30:00,31.07,31.08,31.0,31.0,58000.0,31.07,31.08,31.0,31.0,58000.0
2011-06-16 13:40:00,31.0,31.0,30.94,30.95,65800.0,31.0,31.0,30.94,30.95,65800.0
2011-06-16 13:50:00,30.95,30.95,30.85,30.85,123600.0,30.95,30.95,30.85,30.85,123600.0
2011-06-16 14:00:00,30.86,30.92,30.86,30.9,78200.0,30.86,30.92,30.86,30.9,78200.0
2011-06-16 14:10:00,30.89,30.9,30.75,30.75,152300.0,30.89,30.9,30.75,30.75,152300.0
2011-06-16 14:20:00,30.75,30.76,30.66,30.7,244100.0,30.75,30.76,30.66,30.7,244100.0
2011-06-16 14:30:00,30.71,30.74,30.57,30.57,107000.0,30.71,30.74,30.57,30.57,107000.0
2011-06-16 14:40:00,30.58,30.58,30.46,30.46,258400.0,30.58,30.58,30.46,30.46,258400.0
2011-06-16 14:50:00,30.46,30.57,30.43,30.57,251700.0,30.46,30.57,30.43,30.57,251700.0
2011-06-16 15:00:00,30.57,30.64,30.56,30.61,130800.0,30.57,30.64,30.56,30.61,130800.0
2011-06-16 15:10:00,30.61,30.66,30.61,30.62,102500.0,30.61,30.66,30.61,30.62,102500.0
2011-06-16 15:20:00,30.62,30.72,30.62,30.71,122800.0,30.62,30.72,30.62,30.71,122800.0
2011-06-16 15:30:00,30.72,30.81,30.71,30.78,324600.0,30.72,30.81,30.71,30.78,324600.0
2011-06-16 15:40:00,30.79,30.87,30.77,30.83,411800.0,30.79,30.87,30.77,30.83,411800.0
2011-06-16 15:50:00,30.82,30.86,30.79,30.81,315300.0,30.82,30.86,30.79,30.81,315300.0
2011-06-17 09:30:00,31.32,31.33,30.95,30.95,1302300.0,31.32,31.33,30.95,30.95,1302300.0
2011-06-17 09:40:00,30.95,31.01,30.92,30.99,435900.0,30.95,31.01,30.92,30.99,435900.0
2011-06-17 09:50:00,30.99,31.0,30.84,30.89,171800.0,30.99,31.0,30.84,30.89,171800.0
2011-06-17 10:00:00,30.89,30.96,30.84,30.89,220100.0,30.89,30.96,30.84,30.89,220100.0
2011-06-17 10:10:00,30.9,30.99,30.9,30.97,135400.0,30.9,30.99,30.9,30.97,135400.0
2011-06-17 10:20:00,30.98,30.98,30.86,30.9,104600.0,30.98,30.98,30.86,30.9,104600.0
2011-06-17 10:30:00,30.9,31.03,30.89,31.01,161600.0,30.9,31.03,30.89,31.01,161600.0
2011-06-17 10:40:00,31.01,31.01,30.97,31.0,131900.0,31.01,31.01,30.97,31.0,131900.0
2011-06-17 10:50:00,31.0,31.0,30.95,30.97,379900.0,31.0,31.0,30.95,30.97,379900.0
2011-06-17 11:00:00,30.96,30.97,30.87,30.87,151200.0,30.96,30.97,30.87,30.87,151200.0
2011-06-17 11:10:00,30.87,30.96,30.86,30.95,87400.0,30.87,30.96,30.86,30.95,87400.0
2011-06-17 11:20:00,30.96,30.96,30.91,30.91,106800.0,30.96,30.96,30.91,30.91,106800.0
2011-06-17 11:30:00,30.91,30.94,30.89,30.92,110800.0,30.91,30.94,30.89,30.92,110800.0
2011-06-17 11:40:00,30.92,30.95,30.91,30.93,94200.0,30.92,30.95,30.91,30.93,94200.0
2011-06-17 11:50:00,30.93,30.95,30.92,30.94,66700.0,30.93,30.95,30.92,30.94,66700.0
2011-06-17 12:00:00,30.94,30.95,30.91,30.94,88600.0,30.94,30.95,30.91,30.94,88600.0
2011-06-17 12:10:00,30.94,30.96,30.88,30.88,61700.0,30.94,30.96,30.88,30.88,61700.0
2011-06-17 12:20:00,30.88,30.89,30.75,30.75,639600.0,30.88,30.89,30.75,30.75,639600.0
2011-06-17 12:30:00,30.76,30.79,30.73,30.75,101800.0,30.76,30.79,30.73,30.75,101800.0
2011-06-17 12:40:00,30.75,30.77,30.71,30.74,201900.0,30.75,30.77,30.71,30.74,201900.0
2011-06-17 12:50:00,30.74,30.74,30.69,30.72,87500.0,30.74,30.74,30.69,30.72,87500.0
2011-06-17 13:00:00,30.73,30.73,30.68,30.71,110800.0,30.73,30.73,30.68,30.71,110800.0
2011-06-17 13:10:00,30.71,30.71,30.64,30.67,116900.0,30.71,30.71,30.64,30.67,116900.0
2011-06-17 13:20:00,30.67,30.72,30.65,30.7,64000.0,30.67,30.72,30.65,30.7,64000.0
2011-06-17 13:30:00,30.71,30.75,30.7,30.74,130700.0,30.71,30.75,30.7,30.74,130700.0
2011-06-17 13:40:00,30.74,30.74,30.67,30.69,54100.0,30.74,30.74,30.67,30.69,54100.0
2011-06-17 13:50:00,30.7,30.71,30.66,30.71,107700.0,30.7,30.71,30.66,30.71,107700.0
2011-06-17 14:00:00,30.7,30.73,30.68,30.72,114200.0,30.7,30.73,30.68,30.72,114200.0
2011-06-17 14:10:00,30.73,30.76,30.72,30.75,161700.0,30.73,30.76,30.72,30.75,161700.0
2011-06-17 14:20:00,30.75,30.77,30.74,30.77,160000.0,30.75,30.77,30.74,30.77,160000.0
2011-06-17 14:30:00,30.77,30.8,30.75,30.75,211700.0,30.77,30.8,30.75,30.75,211700.0
2011-06-17 14:40:00,30.74,30.74,30.69,30.72,190000.0,30.74,30.74,30.69,30.72,190000.0
2011-06-17 14:50:00,30.72,30.79,30.71,30.78,224400.0,30.72,30.79,30.71,30.78,224400.0
2011-06-17 15:00:00,30.78,30.78,30.73,30.73,180000.0,30.78,30.78,30.73,30.73,180000.0
2011-06-17 15:10:00,30.73,30.73,30.63,30.67,380900.0,30.73,30.73,30.63,30.67,380900.0
2011-06-17 15:20:00,30.67,30.67,30.63,30.64,249400.0,30.67,30.67,30.63,30.64,249400.0
2011-06-17 15:30:00,30.64,30.66,30.62,30.64,514200.0,30.64,30.66,30.62,30.64,514200.0
2011-06-17 15:40:00,30.63,30.71,30.63,30.66,570500.0,30.63,30.71,30.63,30.66,570500.0
2011-06-17 15:50:00,30.64,30.66,30.44,30.46,1246900.0,30.64,30.66,30.44,30.46,1246900.0
2011-06-20 09:30:00,30.27,30.41,30.26,30.38,218700.0,30.27,30.41,30.26,30.38,218700.0
2011-06-20 09:40:00,30.39,30.48,30.36,30.46,343100.0,30.39,30.48,30.36,30.46,343100.0
2011-06-20 09:50:00,30.47,30.57,30.46,30.55,334500.0,30.47,30.57,30.46,30.55,334500.0
2011-06-20 10:00:00,30.55,30.61,30.54,30.57,212400.0,30.55,30.61,30.54,30.57,212400.0
2011-06-20 10:10:00,30.57,30.61,30.55,30.56,285300.0,30.57,30.61,30.55,30.56,285300.0
2011-06-20 10:20:00,30.57,30.59,30.49,30.52,362500.0,30.57,30.59,30.49,30.52,362500.0
2011-06-20 10:30:00,30.52,30.53,30.47,30.5,771700.0,30.52,30.53,30.47,30.5,771700.0
2011-06-20 10:40:00,30.49,30.52,30.46,30.51,382000.0,30.49,30.52,30.46,30.51,382000.0
2011-06-20 10:50:00,30.51,30.52,30.49,30.5,155100.0,30.51,30.52,30.49,30.5,155100.0
2011-06-20 11:00:00,30.5,30.58,30.5,30.54,131600.0,30.5,30.58,30.5,30.54,131600.0
2011-06-20 11:10:00,30.54,30.61,30.53,30.61,87700.0,30.54,30.61,30.53,30.61,87700.0
2011-06-20 11:20:00,30.61,30.67,30.6,30.64,142000.0,30.61,30.67,30.6,30.64,142000.0
2011-06-20 11:30:00,30.64,30.67,30.6,30.64,227500.0,30.64,30.67,30.6,30.64,227500.0
2011-06-20 11:40:00,30.65,30.88,30.63,30.86,307000.0,30.65,30.88,30.63,30.86,307000.0
2011-06-20 11:50:00,30.87,30.92,30.83,30.83,199800.0,30.87,30.92,30.83,30.83,199800.0
2011-06-20 12:00:00,30.83,30.87,30.79,30.81,98900.0,30.83,30.87,30.79,30.81,98900.0
2011-06-20 12:10:00,30.81,30.83,30.78,30.83,84500.0,30.81,30.83,30.78,30.83,84500.0
2011-06-20 12:20:00,30.83,30.91,30.81,30.88,234200.0,30.83,30.91,30.81,30.88,234200.0
2011-06-20 12:30:00,30.87,30.87,30.8,30.81,37000.0,30.87,30.87,30.8,30.81,37000.0
2011-06-20 12:40:00,30.8,30.82,30.79,30.81,389700.0,30.8,30.82,30.79,30.81,389700.0
2011-06-20 12:50:00,30.81,30.85,30.79,30.84,57300.0,30.81,30.85,30.79,30.84,57300.0
2011-06-20 13:00:00,30.84,30.89,30.83,30.89,528500.0,30.84,30.89,30.83,30.89,528500.0
2011-06-20 13:10:00,30.89,30.95,30.87,30.93,284200.0,30.89,30.95,30.87,30.93,284200.0
2011-06-20 13:20:00,30.94,30.95,30.9,30.94,244500.0,30.94,30.95,30.9,30.94,244500.0
2011-06-20 13:30:00,30.94,31.0,30.94,30.94,58400.0,30.94,31.0,30.94,30.94,58400.0
2011-06-20 13:40:00,30.95,30.99,30.92,30.97,150100.0,30.95,30.99,30.92,30.97,150100.0
2011-06-20 13:50:00,30.97,31.02,30.97,31.0,92400.0,30.97,31.02,30.97,31.0,92400.0
2011-06-20 14:00:00,31.01,31.03,30.95,31.0,104400.0,31.01,31.03,30.95,31.0,104400.0
2011-06-20 14:10:00,31.0,31.02,30.98,31.0,183600.0,31.0,31.02,30.98,31.0,183600.0
2011-06-20 14:20:00,31.01,31.02,30.95,31.0,59400.0,31.01,31.02,30.95,31.0,59400.0
2011-06-20 14:30:00,31.0,31.01,30.95,30.95,49400.0,31.0,31.01,30.95,30.95,49400.0
2011-06-20 14:40:00,30.96,31.09,30.91,31.06,180000.0,30.96,31.09,30.91,31.06,180000.0
2011-06-20 14:50:00,31.05,31.06,31.01,31.01,144500.0,31.05,31.06,31.01,31.01,144500.0
2011-06-20 15:00:00,31.01,31.02,30.87,30.87,103000.0,31.01,31.02,30.87,30.87,103000.0
2011-06-20 15:10:00,30.88,30.93,30.85,30.89,172000.0,30.88,30.93,30.85,30.89,172000.0
2011-06-20 15:20:00,30.88,30.91,30.84,30.85,102400.0,30.88,30.91,30.84,30.85,102400.0
2011-06-20 15:30:00,30.85,30.93,30.84,30.93,227200.0,30.85,30.93,30.84,30.93,227200.0
2011-06-20 15:40:00,30.93,31.0,30.91,30.98,419100.0,30.93,31.0,30.91,30.98,419100.0
2011-06-20 15:50:00,30.97,30.98,30.9,30.95,474700.0,30.97,30.98,30.9,30.95,474700.0
2011-06-21 09:30:00,31.2,31.39,31.13,31.25,306200.0,31.2,31.39,31.13,31.25,306200.0
2011-06-21 09:40:00,31.26,31.44,31.25,31.35,207400.0,31.26,31.44,31.25,31.35,207400.0
2011-06-21 09:50:00,31.34,31.52,31.34,31.51,124800.0,31.34,31.52,31.34,31.51,124800.0
2011-06-21 10:00:00,31.51,31.75,31.48,31.63,272400.0,31.51,31.75,31.48,31.63,272400.0
2011-06-21 10:10:00,31.63,31.67,31.59,31.65,172900.0,31.63,31.67,31.59,31.65,172900.0
2011-06-21 10:20:00,31.65,31.72,31.59,31.62,93900.0,31.65,31.72,31.59,31.62,93900.0
2011-06-21 10:30:00,31.62,31.68,31.53,31.66,165400.0,31.62,31.68,31.53,31.66,165400.0
2011-06-21 10:40:00,31.66,31.74,31.59,31.73,208400.0,31.66,31.74,31.59,31.73,208400.0
2011-06-21 10:50:00,31.73,31.75,31.66,31.66,196600.0,31.73,31.75,31.66,31.66,196600.0
2011-06-21 11:00:00,31.66,31.89,31.66,31.88,211400.0,31.66,31.89,31.66,31.88,211400.0
2011-06-21 11:10:00,31.87,31.87,31.76,31.76,92500.0,31.87,31.87,31.76,31.76,92500.0
2011-06-21 11:20:00,31.77,31.86,31.77,31.81,113600.0,31.77,31.86,31.77,31.81,113600.0
2011-06-21 11:30:00,31.81,31.82,31.76,31.79,69600.0,31.81,31.82,31.76,31.79,69600.0
2011-06-21 11:40:00,31.81,31.82,31.76,31.79,51800.0,31.81,31.82,31.76,31.79,51800.0
2011-06-21 11:50:00,31.82,31.83,31.76,31.77,46500.0,31.82,31.83,31.76,31.77,46500.0
2011-06-21 12:00:00,31.78,31.79,31.7,31.76,94100.0,31.78,31.79,31.7,31.76,94100.0
2011-06-21 12:10:00,31.75,31.82,31.74,31.8,76100.0,31.75,31.82,31.74,31.8,76100.0
2011-06-21 12:20:00,31.8,31.81,31.74,31.76,71400.0,31.8,31.81,31.74,31.76,71400.0
2011-06-21 12:30:00,31.76,31.8,31.74,31.76,137600.0,31.76,31.8,31.74,31.76,137600.0
2011-06-21 12:40:00,31.76,31.78,31.72,31.76,50400.0,31.76,31.78,31.72,31.76,50400.0
2011-06-21 12:50:00,31.77,31.77,31.68,31.72,50100.0,31.77,31.77,31.68,31.72,50100.0
2011-06-21 13:00:00,31.73,31.75,31.64,31.65,111600.0,31.73,31.75,31.64,31.65,111600.0
2011-06-21 13:10:00,31.64,31.66,31.51,31.54,201400.0,31.64,31.66,31.51,31.54,201400.0
2011-06-21 13:20:00,31.54,31.72,31.52,31.66,173500.0,31.54,31.72,31.52,31.66,173500.0
2011-06-21 13:30:00,31.66,31.75,31.63,31.7,146900.0,31.66,31.75,31.63,31.7,146900.0
2011-06-21 13:40:00,31.69,31.77,31.68,31.76,188200.0,31.69,31.77,31.68,31.76,188200.0
2011-06-21 13:50:00,31.75,31.76,31.68,31.7,75400.0,31.75,31.76,31.68,31.7,75400.0
2011-06-21 14:00:00,31.7,31.71,31.63,31.66,75500.0,31.7,31.71,31.63,31.66,75500.0
2011-06-21 14:10:00,31.67,31.76,31.67,31.71,92900.0,31.67,31.76,31.67,31.71,92900.0
2011-06-21 14:20:00,31.72,31.83,31.72,31.82,157200.0,31.72,31.83,31.72,31.82,157200.0
2011-06-21 14:30:00,31.81,31.93,31.79,31.92,192700.0,31.81,31.93,31.79,31.92,192700.0
2011-06-21 14:40:00,31.93,31.95,31.82,31.84,199300.0,31.93,31.95,31.82,31.84,199300.0
2011-06-21 14:50:00,31.85,31.85,31.76,31.76,83600.0,31.85,31.85,31.76,31.76,83600.0
2011-06-21 15:00:00,31.77,31.83,31.73,31.8,231600.0,31.77,31.83,31.73,31.8,231600.0
2011-06-21 15:10:00,31.8,31.81,31.73,31.79,159600.0,31.8,31.81,31.73,31.79,159600.0
2011-06-21 15:20:00,31.79,31.84,31.79,31.81,178100.0,31.79,31.84,31.79,31.81,178100.0
2011-06-21 15:30:00,31.82,31.86,31.8,31.82,270000.0,31.82,31.86,31.8,31.82,270000.0
2011-06-21 15:40:00,31.82,31.92,31.8,31.92,411800.0,31.82,31.92,31.8,31.92,411800.0
2011-06-21 15:50:00,31.91,32.03,31.91,32.01,1326400.0,31.91,32.03,31.91,32.01,1326400.0
2011-06-22 09:30:00,30.27,30.69,30.02,30.53,1712400.0,30.27,30.69,30.02,30.53,1712400.0
2011-06-22 09:40:00,30.53,30.67,30.35,30.38,942900.0,30.53,30.67,30.35,30.38,942900.0
2011-06-22 09:50:00,30.38,30.77,30.3,30.71,984500.0,30.38,30.77,30.3,30.71,984500.0
2011-06-22 10:00:00,30.72,30.75,30.5,30.56,856500.0,30.72,30.75,30.5,30.56,856500.0
2011-06-22 10:10:00,30.56,30.63,30.44,30.48,679200.0,30.56,30.63,30.44,30.48,679200.0
2011-06-22 10:20:00,30.48,30.5,30.21,30.28,810000.0,30.48,30.5,30.21,30.28,810000.0
2011-06-22 10:30:00,30.29,30.29,30.09,30.1,590200.0,30.29,30.29,30.09,30.1,590200.0
2011-06-22 10:40:00,30.09,30.15,30.03,30.06,695400.0,30.09,30.15,30.03,30.06,695400.0
2011-06-22 10:50:00,30.05,30.1,29.9,29.95,1038100.0,30.05,30.1,29.9,29.95,1038100.0
2011-06-22 11:00:00,29.96,30.07,29.9,29.96,565300.0,29.96,30.07,29.9,29.96,565300.0
2011-06-22 11:10:00,29.95,30.05,29.82,29.88,492700.0,29.95,30.05,29.82,29.88,492700.0
2011-06-22 11:20:00,29.89,29.9,29.78,29.84,326600.0,29.89,29.9,29.78,29.84,326600.0
2011-06-22 11:30:00,29.84,30.03,29.81,30.02,417000.0,29.84,30.03,29.81,30.02,417000.0
2011-06-22 11:40:00,30.02,30.15,29.9,30.1,489800.0,30.02,30.15,29.9,30.1,489800.0
2011-06-22 11:50:00,30.1,30.19,30.04,30.06,349000.0,30.1,30.19,30.04,30.06,349000.0
2011-06-22 12:00:00,30.06,30.2,30.04,30.13,236900.0,30.06,30.2,30.04,30.13,236900.0
2011-06-22 12:10:00,30.13,30.15,30.03,30.14,166900.0,30.13,30.15,30.03,30.14,166900.0
2011-06-22 12:20:00,30.14,30.24,30.11,30.2,371500.0,30.14,30.24,30.11,30.2,371500.0
2011-06-22 12:30:00,30.23,30.35,30.18,30.29,511500.0,30.23,30.35,30.18,30.29,511500.0
2011-06-22 12:40:00,30.3,30.43,30.29,30.39,423700.0,30.3,30.43,30.29,30.39,423700.0
2011-06-22 12:50:00,30.4,30.41,30.31,30.36,239700.0,30.4,30.41,30.31,30.36,239700.0
2011-06-22 13:00:00,30.36,30.41,30.35,30.37,181200.0,30.36,30.41,30.35,30.37,181200.0
2011-06-22 13:10:00,30.36,30.37,30.3,30.35,292800.0,30.36,30.37,30.3,30.35,292800.0
2011-06-22 13:20:00,30.34,30.43,30.34,30.41,213100.0,30.34,30.43,30.34,30.41,213100.0
2011-06-22 13:30:00,30.42,30.5,30.37,30.39,575400.0,30.42,30.5,30.37,30.39,575400.0
2011-06-22 13:40:00,30.38,30.4,30.33,30.4,201300.0,30.38,30.4,30.33,30.4,201300.0
2011-06-22 13:50:00,30.4,30.56,30.39,30.55,270500.0,30.4,30.56,30.39,30.55,270500.0
2011-06-22 14:00:00,30.55,30.61,30.46,30.58,453700.0,30.55,30.61,30.46,30.58,453700.0
2011-06-22 14:10:00,30.58,30.68,30.56,30.61,498100.0,30.58,30.68,30.56,30.61,498100.0
2011-06-22 14:20:00,30.61,30.66,30.58,30.61,298400.0,30.61,30.66,30.58,30.61,298400.0
2011-06-22 14:30:00,30.61,30.62,30.53,30.53,258000.0,30.61,30.62,30.53,30.53,258000.0
2011-06-22 14:40:00,30.53,30.54,30.45,30.51,335200.0,30.53,30.54,30.45,30.51,335200.0
2011-06-22 14:50:00,30.51,30.52,30.28,30.31,480800.0,30.51,30.52,30.28,30.31,480800.0
2011-06-22 15:00:00,30.3,30.38,30.27,30.36,278900.0,30.3,30.38,30.27,30.36,278900.0
2011-06-22 15:10:00,30.35,30.37,30.18,30.21,273300.0,30.35,30.37,30.18,30.21,273300.0
2011-06-22 15:20:00,30.22,30.25,30.02,30.02,559600.0,30.22,30.25,30.02,30.02,559600.0
2011-06-22 15:30:00,30.01,30.13,29.98,30.03,479800.0,30.01,30.13,29.98,30.03,479800.0
2011-06-22 15:40:00,30.03,30.08,29.92,30.01,816100.0,30.03,30.08,29.92,30.01,816100.0
2011-06-22 15:50:00,30.0,30.13,29.95,30.01,1975200.0,30.0,30.13,29.95,30.01,1975200.0
2011-06-23 09:30:00,29.67,30.08,29.67,29.96,585900.0,29.67,30.08,29.67,29.96,585900.0
2011-06-23 09:40:00,29.96,30.07,29.89,30.06,371600.0,29.96,30.07,29.89,30.06,371600.0
2011-06-23 09:50:00,30.06,30.06,29.9,29.97,261500.0,30.06,30.06,29.9,29.97,261500.0
2011-06-23 10:00:00,29.97,30.0,29.89,29.95,267800.0,29.97,30.0,29.89,29.95,267800.0
2011-06-23 10:10:00,29.95,29.97,29.82,29.85,210200.0,29.95,29.97,29.82,29.85,210200.0
2011-06-23 10:20:00,29.87,29.9,29.74,29.83,206900.0,29.87,29.9,29.74,29.83,206900.0
2011-06-23 10:30:00,29.82,29.87,29.7,29.74,136900.0,29.82,29.87,29.7,29.74,136900.0
2011-06-23 10:40:00,29.74,29.75,29.64,29.64,218600.0,29.74,29.75,29.64,29.64,218600.0
2011-06-23 10:50:00,29.65,29.84,29.63,29.82,218600.0,29.65,29.84,29.63,29.82,218600.0
2011-06-23 11:00:00,29.82,29.9,29.73,29.86,301300.0,29.82,29.9,29.73,29.86,301300.0
2011-06-23 11:10:00,29.86,29.94,29.81,29.93,226400.0,29.86,29.94,29.81,29.93,226400.0
2011-06-23 11:20:00,29.93,29.94,29.87,29.93,124900.0,29.93,29.94,29.87,29.93,124900.0
2011-06-23 11:30:00,29.92,29.93,29.86,29.89,130900.0,29.92,29.93,29.86,29.89,130900.0
2011-06-23 11:40:00,29.89,29.93,29.88,29.91,81500.0,29.89,29.93,29.88,29.91,81500.0
2011-06-23 11:50:00,29.91,29.97,29.86,29.92,152600.0,29.91,29.97,29.86,29.92,152600.0
2011-06-23 12:00:00,29.93,30.0,29.91,29.98,278300.0,29.93,30.0,29.91,29.98,278300.0
2011-06-23 12:10:00,29.98,30.03,29.97,29.99,132200.0,29.98,30.03,29.97,29.99,132200.0
2011-06-23 12:20:00,30.0,30.0,29.94,29.95,120300.0,30.0,30.0,29.94,29.95,120300.0
2011-06-23 12:30:00,29.95,29.97,29.94,29.96,49200.0,29.95,29.97,29.94,29.96,49200.0
2011-06-23 12:40:00,29.95,29.97,29.9,29.92,88400.0,29.95,29.97,29.9,29.92,88400.0
2011-06-23 12:50:00,29.93,29.97,29.92,29.96,102400.0,29.93,29.97,29.92,29.96,102400.0
2011-06-23 13:00:00,29.96,30.18,29.94,30.15,284700.0,29.96,30.18,29.94,30.15,284700.0
2011-06-23 13:10:00,30.16,30.24,30.1,30.11,138700.0,30.16,30.24,30.1,30.11,138700.0
2011-06-23 13:20:00,30.1,30.21,30.1,30.13,141400.0,30.1,30.21,30.1,30.13,141400.0
2011-06-23 13:30:00,30.13,30.2,30.13,30.13,134300.0,30.13,30.2,30.13,30.13,134300.0
2011-06-23 13:40:00,30.13,30.14,30.07,30.08,153700.0,30.13,30.14,30.07,30.08,153700.0
2011-06-23 13:50:00,30.09,30.14,30.03,30.14,160800.0,30.09,30.14,30.03,30.14,160800.0
2011-06-23 14:00:00,30.12,30.16,30.06,30.16,126400.0,30.12,30.16,30.06,30.16,126400.0
2011-06-23 14:10:00,30.16,30.17,30.07,30.1,93700.0,30.16,30.17,30.07,30.1,93700.0
2011-06-23 14:20:00,30.11,30.17,30.08,30.15,139400.0,30.11,30.17,30.08,30.15,139400.0
2011-06-23 14:30:00,30.14,30.17,30.1,30.11,130000.0,30.14,30.17,30.1,30.11,130000.0
2011-06-23 14:40:00,30.11,30.12,29.99,30.06,195600.0,30.11,30.12,29.99,30.06,195600.0
2011-06-23 14:50:00,30.05,30.3,30.02,30.3,353500.0,30.05,30.3,30.02,30.3,353500.0
2011-06-23 15:00:00,30.29,30.43,30.21,30.38,343900.0,30.29,30.43,30.21,30.38,343900.0
2011-06-23 15:10:00,30.38,30.46,30.32,30.4,221700.0,30.38,30.46,30.32,30.4,221700.0
2011-06-23 15:20:00,30.4,30.42,30.29,30.29,209300.0,30.4,30.42,30.29,30.29,209300.0
2011-06-23 15:30:00,30.3,30.3,30.18,30.2,265600.0,30.3,30.3,30.18,30.2,265600.0
2011-06-23 15:40:00,30.2,30.36,30.18,30.36,325400.0,30.2,30.36,30.18,30.36,325400.0
2011-06-23 15:50:00,30.35,30.48,30.33,30.45,487600.0,30.35,30.48,30.33,30.45,487600.0
2011-06-24 09:30:00,30.27,30.34,30.15,30.22,268700.0,30.27,30.34,30.15,30.22,268700.0
2011-06-24 09:40:00,30.21,30.25,30.05,30.08,190500.0,30.21,30.25,30.05,30.08,190500.0
2011-06-24 09:50:00,30.07,30.14,30.03,30.14,110400.0,30.07,30.14,30.03,30.14,110400.0
2011-06-24 10:00:00,30.14,30.17,30.06,30.09,151700.0,30.14,30.17,30.06,30.09,151700.0
2011-06-24 10:10:00,30.09,30.09,30.02,30.06,169200.0,30.09,30.09,30.02,30.06,169200.0
2011-06-24 10:20:00,30.06,30.12,30.02,30.11,186700.0,30.06,30.12,30.02,30.11,186700.0
2011-06-24 10:30:00,30.1,30.2,30.08,30.15,83900.0,30.1,30.2,30.08,30.15,83900.0
2011-06-24 10:40:00,30.16,30.21,30.06,30.09,108800.0,30.16,30.21,30.06,30.09,108800.0
2011-06-24 10:50:00,30.09,30.14,30.05,30.13,62800.0,30.09,30.14,30.05,30.13,62800.0
2011-06-24 11:00:00,30.13,30.15,30.06,30.09,51400.0,30.13,30.15,30.06,30.09,51400.0
2011-06-24 11:10:00,30.09,30.13,30.04,30.13,77000.0,30.09,30.13,30.04,30.13,77000.0
2011-06-24 11:20:00,30.13,30.14,30.08,30.14,65000.0,30.13,30.14,30.08,30.14,65000.0
2011-06-24 11:30:00,30.15,30.16,30.08,30.08,56300.0,30.15,30.16,30.08,30.08,56300.0
2011-06-24 11:40:00,30.07,30.15,30.07,30.14,29600.0,30.07,30.15,30.07,30.14,29600.0
2011-06-24 11:50:00,30.13,30.14,30.04,30.07,41000.0,30.13,30.14,30.04,30.07,41000.0
2011-06-24 12:00:00,30.06,30.1,29.98,30.0,193900.0,30.06,30.1,29.98,30.0,193900.0
2011-06-24 12:10:00,30.0,30.0,29.96,29.98,42500.0,30.0,30.0,29.96,29.98,42500.0
2011-06-24 12:20:00,29.98,30.02,29.96,30.02,55200.0,29.98,30.02,29.96,30.02,55200.0
2011-06-24 12:30:00,30.01,30.09,30.01,30.06,33600.0,30.01,30.09,30.01,30.06,33600.0
2011-06-24 12:40:00,30.07,30.1,30.01,30.01,59900.0,30.07,30.1,30.01,30.01,59900.0
2011-06-24 12:50:00,30.0,30.05,29.98,30.05,36200.0,30.0,30.05,29.98,30.05,36200.0
2011-06-24 13:00:00,30.05,30.06,29.99,30.05,72500.0,30.05,30.06,29.99,30.05,72500.0
2011-06-24 13:10:00,30.05,30.06,30.02,30.05,39400.0,30.05,30.06,30.02,30.05,39400.0
2011-06-24 13:20:00,30.05,30.11,30.02,30.1,31400.0,30.05,30.11,30.02,30.1,31400.0
2011-06-24 13:30:00,30.1,30.13,30.05,30.13,48800.0,30.1,30.13,30.05,30.13,48800.0
2011-06-24 13:40:00,30.13,30.17,30.1,30.17,74200.0,30.13,30.17,30.1,30.17,74200.0
2011-06-24 13:50:00,30.17,30.2,30.14,30.17,67800.0,30.17,30.2,30.14,30.17,67800.0
2011-06-24 14:00:00,30.17,30.2,30.09,30.11,77500.0,30.17,30.2,30.09,30.11,77500.0
2011-06-24 14:10:00,30.1,30.12,30.06,30.07,50500.0,30.1,30.12,30.06,30.07,50500.0
2011-06-24 14:20:00,30.08,30.11,30.06,30.09,40200.0,30.08,30.11,30.06,30.09,40200.0
2011-06-24 14:30:00,30.09,30.1,30.03,30.06,44600.0,30.09,30.1,30.03,30.06,44600.0
2011-06-24 14:40:00,30.05,30.12,30.05,30.08,59000.0,30.05,30.12,30.05,30.08,59000.0
2011-06-24 14:50:00,30.08,30.09,29.99,30.0,109400.0,30.08,30.09,29.99,30.0,109400.0
2011-06-24 15:00:00,29.99,30.0,29.9,29.9,139800.0,29.99,30.0,29.9,29.9,139800.0
2011-06-24 15:10:00,29.9,29.95,29.88,29.94,184900.0,29.9,29.95,29.88,29.94,184900.0
2011-06-24 15:20:00,29.95,29.95,29.77,29.78,454300.0,29.95,29.95,29.77,29.78,454300.0
2011-06-24 15:30:00,29.79,29.9,29.73,29.85,575700.0,29.79,29.9,29.73,29.85,575700.0
2011-06-24 15:40:00,29.85,29.86,29.74,29.79,357800.0,29.85,29.86,29.74,29.79,357800.0
2011-06-24 15:50:00,29.8,30.0,29.79,29.97,1264600.0,29.8,30.0,29.79,29.97,1264600.0
2011-06-27 09:30:00,29.84,29.97,29.82,29.92,215000.0,29.84,29.97,29.82,29.92,215000.0
2011-06-27 09:40:00,29.92,30.03,29.86,29.97,199400.0,29.92,30.03,29.86,29.97,199400.0
2011-06-27 09:50:00,29.97,30.04,29.97,30.01,109000.0,29.97,30.04,29.97,30.01,109000.0
2011-06-27 10:00:00,30.01,30.09,30.0,30.08,126700.0,30.01,30.09,30.0,30.08,126700.0
2011-06-27 10:10:00,30.08,30.28,30.08,30.28,117600.0,30.08,30.28,30.08,30.28,117600.0
2011-06-27 10:20:00,30.28,30.39,30.25,30.38,107200.0,30.28,30.39,30.25,30.38,107200.0
2011-06-27 10:30:00,30.39,30.46,30.34,30.45,137200.0,30.39,30.46,30.34,30.45,137200.0
2011-06-27 10:40:00,30.44,30.45,30.31,30.35,149300.0,30.44,30.45,30.31,30.35,149300.0
2011-06-27 10:50:00,30.34,30.35,30.25,30.3,68700.0,30.34,30.35,30.25,30.3,68700.0
2011-06-27 11:00:00,30.31,30.37,30.3,30.3,65700.0,30.31,30.37,30.3,30.3,65700.0
2011-06-27 11:10:00,30.3,30.34,30.29,30.34,81600.0,30.3,30.34,30.29,30.34,81600.0
2011-06-27 11:20:00,30.34,30.43,30.33,30.43,96800.0,30.34,30.43,30.33,30.43,96800.0
2011-06-27 11:30:00,30.42,30.45,30.39,30.43,80000.0,30.42,30.45,30.39,30.43,80000.0
2011-06-27 11:40:00,30.43,30.48,30.39,30.46,69200.0,30.43,30.48,30.39,30.46,69200.0
2011-06-27 11:50:00,30.46,30.5,30.45,30.49,100900.0,30.46,30.5,30.45,30.49,100900.0
2011-06-27 12:00:00,30.49,30.55,30.49,30.53,94000.0,30.49,30.55,30.49,30.53,94000.0
2011-06-27 12:10:00,30.53,30.56,30.51,30.56,90100.0,30.53,30.56,30.51,30.56,90100.0
2011-06-27 12:20:00,30.55,30.64,30.55,30.64,172500.0,30.55,30.64,30.55,30.64,172500.0
2011-06-27 12:30:00,30.64,30.68,30.63,30.68,266500.0,30.64,30.68,30.63,30.68,266500.0
2011-06-27 12:40:00,30.67,30.73,30.66,30.71,204000.0,30.67,30.73,30.66,30.71,204000.0
2011-06-27 12:50:00,30.71,30.72,30.7,30.72,158900.0,30.71,30.72,30.7,30.72,158900.0
2011-06-27 13:00:00,30.71,30.76,30.71,30.73,165000.0,30.71,30.76,30.71,30.73,165000.0
2011-06-27 13:10:00,30.73,30.76,30.72,30.75,205100.0,30.73,30.76,30.72,30.75,205100.0
2011-06-27 13:20:00,30.75,30.77,30.72,30.73,156400.0,30.75,30.77,30.72,30.73,156400.0
2011-06-27 13:30:00,30.73,30.79,30.68,30.77,210200.0,30.73,30.79,30.68,30.77,210200.0
2011-06-27 13:40:00,30.77,30.9,30.77,30.9,304900.0,30.77,30.9,30.77,30.9,304900.0
2011-06-27 13:50:00,30.9,30.96,30.89,30.96,231100.0,30.9,30.96,30.89,30.96,231100.0
2011-06-27 14:00:00,30.96,31.01,30.95,30.99,249800.0,30.96,31.01,30.95,30.99,249800.0
2011-06-27 14:10:00,30.99,31.05,30.98,31.0,167500.0,30.99,31.05,30.98,31.0,167500.0
2011-06-27 14:20:00,31.0,31.0,30.94,30.96,145400.0,31.0,31.0,30.94,30.96,145400.0
2011-06-27 14:30:00,30.96,30.96,30.9,30.9,132600.0,30.96,30.96,30.9,30.9,132600.0
2011-06-27 14:40:00,30.9,30.96,30.89,30.94,129000.0,30.9,30.96,30.89,30.94,129000.0
2011-06-27 14:50:00,30.94,30.95,30.92,30.92,105900.0,30.94,30.95,30.92,30.92,105900.0
2011-06-27 15:00:00,30.93,30.93,30.84,30.84,96500.0,30.93,30.93,30.84,30.84,96500.0
2011-06-27 15:10:00,30.84,30.96,30.84,30.96,168200.0,30.84,30.96,30.84,30.96,168200.0
2011-06-27 15:20:00,30.96,31.1,30.96,31.09,244000.0,30.96,31.1,30.96,31.09,244000.0
2011-06-27 15:30:00,31.1,31.13,31.05,31.05,270500.0,31.1,31.13,31.05,31.05,270500.0
2011-06-27 15:40:00,31.05,31.09,30.97,30.98,322000.0,31.05,31.09,30.97,30.98,322000.0
2011-06-27 15:50:00,30.98,30.99,30.88,30.89,529000.0,30.98,30.99,30.88,30.89,529000.0
2011-06-28 09:30:00,30.97,31.03,30.81,30.89,158100.0,30.97,31.03,30.81,30.89,158100.0
2011-06-28 09:40:00,30.89,30.97,30.86,30.89,169800.0,30.89,30.97,30.86,30.89,169800.0
2011-06-28 09:50:00,30.88,30.93,30.83,30.86,91600.0,30.88,30.93,30.83,30.86,91600.0
2011-06-28 10:00:00,30.85,30.93,30.81,30.92,84600.0,30.85,30.93,30.81,30.92,84600.0
2011-06-28 10:10:00,30.92,30.96,30.9,30.91,111700.0,30.92,30.96,30.9,30.91,111700.0
2011-06-28 10:20:00,30.91,30.92,30.8,30.8,159700.0,30.91,30.92,30.8,30.8,159700.0
2011-06-28 10:30:00,30.8,30.91,30.79,30.86,154300.0,30.8,30.91,30.79,30.86,154300.0
2011-06-28 10:40:00,30.86,30.9,30.85,30.86,69300.0,30.86,30.9,30.85,30.86,69300.0
2011-06-28 10:50:00,30.86,30.9,30.85,30.86,63300.0,30.86,30.9,30.85,30.86,63300.0
2011-06-28 11:00:00,30.85,30.89,30.84,30.88,99000.0,30.85,30.89,30.84,30.88,99000.0
2011-06-28 11:10:00,30.88,30.91,30.85,30.88,63200.0,30.88,30.91,30.85,30.88,63200.0
2011-06-28 11:20:00,30.88,30.94,30.88,30.91,76200.0,30.88,30.94,30.88,30.91,76200.0
2011-06-28 11:30:00,30.92,30.94,30.76,30.76,61000.0,30.92,30.94,30.76,30.76,61000.0
2011-06-28 11:40:00,30.76,30.81,30.72,30.8,119700.0,30.76,30.81,30.72,30.8,119700.0
2011-06-28 11:50:00,30.81,30.83,30.73,30.73,74200.0,30.81,30.83,30.73,30.73,74200.0
2011-06-28 12:00:00,30.74,30.8,30.72,30.75,86000.0,30.74,30.8,30.72,30.75,86000.0
2011-06-28 12:10:00,30.74,30.8,30.73,30.8,42100.0,30.74,30.8,30.73,30.8,42100.0
2011-06-28 12:20:00,30.79,30.8,30.76,30.77,28900.0,30.79,30.8,30.76,30.77,28900.0
2011-06-28 12:30:00,30.76,30.79,30.74,30.74,78000.0,30.76,30.79,30.74,30.74,78000.0
2011-06-28 12:40:00,30.74,30.8,30.73,30.8,63700.0,30.74,30.8,30.73,30.8,63700.0
2011-06-28 12:50:00,30.79,30.82,30.78,30.81,45200.0,30.79,30.82,30.78,30.81,45200.0
2011-06-28 13:00:00,30.82,30.85,30.79,30.83,45000.0,30.82,30.85,30.79,30.83,45000.0
2011-06-28 13:10:00,30.82,30.83,30.72,30.73,151500.0,30.82,30.83,30.72,30.73,151500.0
2011-06-28 13:20:00,30.73,30.75,30.72,30.73,38500.0,30.73,30.75,30.72,30.73,38500.0
2011-06-28 13:30:00,30.73,30.78,30.71,30.75,107000.0,30.73,30.78,30.71,30.75,107000.0
2011-06-28 13:40:00,30.75,30.76,30.71,30.76,76900.0,30.75,30.76,30.71,30.76,76900.0
2011-06-28 13:50:00,30.76,30.78,30.74,30.77,70600.0,30.76,30.78,30.74,30.77,70600.0
2011-06-28 14:00:00,30.76,30.78,30.75,30.75,64800.0,30.76,30.78,30.75,30.75,64800.0
2011-06-28 14:10:00,30.75,30.82,30.75,30.8,226700.0,30.75,30.82,30.75,30.8,226700.0
2011-06-28 14:20:00,30.79,30.93,30.79,30.93,239800.0,30.79,30.93,30.79,30.93,239800.0
2011-06-28 14:30:00,30.93,30.98,30.87,30.95,220300.0,30.93,30.98,30.87,30.95,220300.0
2011-06-28 14:40:00,30.96,30.96,30.79,30.8,119300.0,30.96,30.96,30.79,30.8,119300.0
2011-06-28 14:50:00,30.8,30.81,30.77,30.8,130100.0,30.8,30.81,30.77,30.8,130100.0
2011-06-28 15:00:00,30.8,30.82,30.77,30.79,162700.0,30.8,30.82,30.77,30.79,162700.0
2011-06-28 15:10:00,30.79,30.8,30.75,30.76,84200.0,30.79,30.8,30.75,30.76,84200.0
2011-06-28 15:20:00,30.75,30.76,30.73,30.73,95600.0,30.75,30.76,30.73,30.73,95600.0
2011-06-28 15:30:00,30.74,30.77,30.72,30.77,123800.0,30.74,30.77,30.72,30.77,123800.0
2011-06-28 15:40:00,30.76,30.79,30.73,30.74,149800.0,30.76,30.79,30.73,30.74,149800.0
2011-06-28 15:50:00,30.75,30.81,30.75,30.8,306300.0,30.75,30.81,30.75,30.8,306300.0
2011-06-29 09:30:00,30.95,31.03,30.88,31.01,352000.0,30.95,31.03,30.88,31.01,352000.0
2011-06-29 09:40:00,31.0,31.13,30.93,31.1,318100.0,31.0,31.13,30.93,31.1,318100.0
2011-06-29 09:50:00,31.1,31.16,31.03,31.16,132900.0,31.1,31.16,31.03,31.16,132900.0
2011-06-29 10:00:00,31.17,31.25,31.04,31.08,140500.0,31.17,31.25,31.04,31.08,140500.0
2011-06-29 10:10:00,31.08,31.11,31.03,31.07,73900.0,31.08,31.11,31.03,31.07,73900.0
2011-06-29 10:20:00,31.07,31.14,31.02,31.08,43300.0,31.07,31.14,31.02,31.08,43300.0
2011-06-29 10:30:00,31.08,31.11,31.0,31.04,58100.0,31.08,31.11,31.0,31.04,58100.0
2011-06-29 10:40:00,31.04,31.07,30.98,31.0,86200.0,31.04,31.07,30.98,31.0,86200.0
2011-06-29 10:50:00,31.0,31.15,30.99,31.15,82200.0,31.0,31.15,30.99,31.15,82200.0
2011-06-29 11:00:00,31.14,31.18,31.06,31.17,82800.0,31.14,31.18,31.06,31.17,82800.0
2011-06-29 11:10:00,31.17,31.18,31.11,31.11,54300.0,31.17,31.18,31.11,31.11,54300.0
2011-06-29 11:20:00,31.1,31.14,31.08,31.12,51900.0,31.1,31.14,31.08,31.12,51900.0
2011-06-29 11:30:00,31.12,31.13,31.04,31.07,61100.0,31.12,31.13,31.04,31.07,61100.0
2011-06-29 11:40:00,31.07,31.1,31.0,31.1,96000.0,31.07,31.1,31.0,31.1,96000.0
2011-06-29 11:50:00,31.11,31.18,31.1,31.17,106700.0,31.11,31.18,31.1,31.17,106700.0
2011-06-29 12:00:00,31.18,31.2,31.15,31.17,32100.0,31.18,31.2,31.15,31.17,32100.0
2011-06-29 12:10:00,31.17,31.18,31.12,31.13,30600.0,31.17,31.18,31.12,31.13,30600.0
2011-06-29 12:20:00,31.14,31.15,31.08,31.08,35300.0,31.14,31.15,31.08,31.08,35300.0
2011-06-29 12:30:00,31.08,31.11,31.03,31.04,75100.0,31.08,31.11,31.03,31.04,75100.0
2011-06-29 12:40:00,31.03,31.04,31.0,31.02,81300.0,31.03,31.04,31.0,31.02,81300.0
2011-06-29 12:50:00,31.02,31.03,31.0,31.01,88700.0,31.02,31.03,31.0,31.01,88700.0
2011-06-29 13:00:00,31.01,31.07,31.01,31.06,71900.0,31.01,31.07,31.01,31.06,71900.0
2011-06-29 13:10:00,31.06,31.12,31.06,31.07,68200.0,31.06,31.12,31.06,31.07,68200.0
2011-06-29 13:20:00,31.06,31.1,31.05,31.06,34800.0,31.06,31.1,31.05,31.06,34800.0
2011-06-29 13:30:00,31.07,31.15,31.05,31.11,185600.0,31.07,31.15,31.05,31.11,185600.0
2011-06-29 13:40:00,31.12,31.14,31.08,31.09,46700.0,31.12,31.14,31.08,31.09,46700.0
2011-06-29 13:50:00,31.09,31.09,31.03,31.03,43100.0,31.09,31.09,31.03,31.03,43100.0
2011-06-29 14:00:00,31.04,31.07,31.03,31.05,104600.0,31.04,31.07,31.03,31.05,104600.0
2011-06-29 14:10:00,31.05,31.07,31.01,31.05,64700.0,31.05,31.07,31.01,31.05,64700.0
2011-06-29 14:20:00,31.06,31.08,31.01,31.04,85500.0,31.06,31.08,31.01,31.04,85500.0
2011-06-29 14:30:00,31.05,31.06,31.03,31.05,56100.0,31.05,31.06,31.03,31.05,56100.0
2011-06-29 14:40:00,31.05,31.08,31.03,31.03,95700.0,31.05,31.08,31.03,31.03,95700.0
2011-06-29 14:50:00,31.03,31.11,31.03,31.1,73400.0,31.03,31.11,31.03,31.1,73400.0
2011-06-29 15:00:00,31.1,31.14,31.09,31.1,59000.0,31.1,31.14,31.09,31.1,59000.0
2011-06-29 15:10:00,31.09,31.18,31.09,31.17,129200.0,31.09,31.18,31.09,31.17,129200.0
2011-06-29 15:20:00,31.16,31.24,31.12,31.23,155200.0,31.16,31.24,31.12,31.23,155200.0
2011-06-29 15:30:00,31.23,31.25,31.21,31.24,130100.0,31.23,31.25,31.21,31.24,130100.0
2011-06-29 15:40:00,31.24,31.26,31.12,31.12,417800.0,31.24,31.26,31.12,31.12,417800.0
2011-06-29 15:50:00,31.12,31.17,31.12,31.15,481300.0,31.12,31.17,31.12,31.15,481300.0
2011-06-30 09:30:00,31.21,31.24,31.05,31.17,238000.0,31.21,31.24,31.05,31.17,238000.0
2011-06-30 09:40:00,31.17,31.44,31.17,31.36,117200.0,31.17,31.44,31.17,31.36,117200.0
2011-06-30 09:50:00,31.37,31.38,31.2,31.21,93400.0,31.37,31.38,31.2,31.21,93400.0
2011-06-30 10:00:00,31.21,31.36,31.2,31.35,127800.0,31.21,31.36,31.2,31.35,127800.0
2011-06-30 10:10:00,31.35,31.36,31.27,31.28,92000.0,31.35,31.36,31.27,31.28,92000.0
2011-06-30 10:20:00,31.29,31.39,31.29,31.36,101400.0,31.29,31.39,31.29,31.36,101400.0
2011-06-30 10:30:00,31.36,31.38,31.22,31.22,149300.0,31.36,31.38,31.22,31.22,149300.0
2011-06-30 10:40:00,31.22,31.23,31.13,31.18,128200.0,31.22,31.23,31.13,31.18,128200.0
2011-06-30 10:50:00,31.18,31.21,31.15,31.2,80200.0,31.18,31.21,31.15,31.2,80200.0
2011-06-30 11:00:00,31.21,31.28,31.2,31.23,150200.0,31.21,31.28,31.2,31.23,150200.0
2011-06-30 11:10:00,31.23,31.26,31.21,31.25,188700.0,31.23,31.26,31.21,31.25,188700.0
2011-06-30 11:20:00,31.25,31.32,31.25,31.3,153800.0,31.25,31.32,31.25,31.3,153800.0
2011-06-30 11:30:00,31.3,31.39,31.3,31.36,130800.0,31.3,31.39,31.3,31.36,130800.0
2011-06-30 11:40:00,31.35,31.37,31.27,31.33,102800.0,31.35,31.37,31.27,31.33,102800.0
2011-06-30 11:50:00,31.33,31.44,31.29,31.41,98500.0,31.33,31.44,31.29,31.41,98500.0
2011-06-30 12:00:00,31.41,31.48,31.39,31.48,79000.0,31.41,31.48,31.39,31.48,79000.0
2011-06-30 12:10:00,31.47,31.49,31.39,31.39,37000.0,31.47,31.49,31.39,31.39,37000.0
2011-06-30 12:20:00,31.4,31.44,31.39,31.44,54600.0,31.4,31.44,31.39,31.44,54600.0
2011-06-30 12:30:00,31.43,31.47,31.36,31.37,103900.0,31.43,31.47,31.36,31.37,103900.0
2011-06-30 12:40:00,31.37,31.4,31.34,31.39,60800.0,31.37,31.4,31.34,31.39,60800.0
2011-06-30 12:50:00,31.39,31.4,31.35,31.37,54100.0,31.39,31.4,31.35,31.37,54100.0
2011-06-30 13:00:00,31.37,31.39,31.35,31.38,40600.0,31.37,31.39,31.35,31.38,40600.0
2011-06-30 13:10:00,31.37,31.39,31.35,31.36,63300.0,31.37,31.39,31.35,31.36,63300.0
2011-06-30 13:20:00,31.35,31.38,31.31,31.34,57400.0,31.35,31.38,31.31,31.34,57400.0
2011-06-30 13:30:00,31.34,31.36,31.34,31.36,35500.0,31.34,31.36,31.34,31.36,35500.0
2011-06-30 13:40:00,31.36,31.39,31.35,31.36,64300.0,31.36,31.39,31.35,31.36,64300.0
2011-06-30 13:50:00,31.36,31.37,31.31,31.33,98300.0,31.36,31.37,31.31,31.33,98300.0
2011-06-30 14:00:00,31.33,31.37,31.29,31.3,86600.0,31.33,31.37,31.29,31.3,86600.0
2011-06-30 14:10:00,31.31,31.32,31.28,31.3,48200.0,31.31,31.32,31.28,31.3,48200.0
2011-06-30 14:20:00,31.3,31.33,31.29,31.31,49700.0,31.3,31.33,31.29,31.31,49700.0
2011-06-30 14:30:00,31.31,31.36,31.3,31.32,66900.0,31.31,31.36,31.3,31.32,66900.0
2011-06-30 14:40:00,31.31,31.33,31.28,31.29,48500.0,31.31,31.33,31.28,31.29,48500.0
2011-06-30 14:50:00,31.29,31.33,31.28,31.33,61100.0,31.29,31.33,31.28,31.33,61100.0
2011-06-30 15:00:00,31.32,31.35,31.31,31.34,116600.0,31.32,31.35,31.31,31.34,116600.0
2011-06-30 15:10:00,31.33,31.34,31.29,31.32,105600.0,31.33,31.34,31.29,31.32,105600.0
2011-06-30 15:20:00,31.32,31.37,31.32,31.37,84300.0,31.32,31.37,31.32,31.37,84300.0
2011-06-30 15:30:00,31.37,31.42,31.37,31.42,76500.0,31.37,31.42,31.37,31.42,76500.0
2011-06-30 15:40:00,31.41,31.44,31.38,31.43,231300.0,31.41,31.44,31.38,31.43,231300.0
2011-06-30 15:50:00,31.43,31.6,31.42,31.45,843600.0,31.43,31.6,31.42,31.45,843600.0
2011-07-01 09:30:00,31.33,31.45,31.24,31.28,164500.0,31.33,31.45,31.24,31.28,164500.0
2011-07-01 09:40:00,31.28,31.43,31.28,31.41,57000.0,31.28,31.43,31.28,31.41,57000.0
2011-07-01 09:50:00,31.4,31.44,31.3,31.38,69800.0,31.4,31.44,31.3,31.38,69800.0
2011-07-01 10:00:00,31.39,31.59,31.39,31.48,125000.0,31.39,31.59,31.39,31.48,125000.0
2011-07-01 10:10:00,31.47,31.49,31.43,31.43,49100.0,31.47,31.49,31.43,31.43,49100.0
2011-07-01 10:20:00,31.43,31.49,31.42,31.45,90800.0,31.43,31.49,31.42,31.45,90800.0
2011-07-01 10:30:00,31.46,31.5,31.44,31.48,67400.0,31.46,31.5,31.44,31.48,67400.0
2011-07-01 10:40:00,31.47,31.47,31.42,31.43,69500.0,31.47,31.47,31.42,31.43,69500.0
2011-07-01 10:50:00,31.43,31.45,31.41,31.44,46800.0,31.43,31.45,31.41,31.44,46800.0
2011-07-01 11:00:00,31.43,31.44,31.35,31.36,76700.0,31.43,31.44,31.35,31.36,76700.0
2011-07-01 11:10:00,31.37,31.37,31.29,31.37,111100.0,31.37,31.37,31.29,31.37,111100.0
2011-07-01 11:20:00,31.37,31.42,31.37,31.41,43800.0,31.37,31.42,31.37,31.41,43800.0
2011-07-01 11:30:00,31.42,31.44,31.4,31.43,45600.0,31.42,31.44,31.4,31.43,45600.0
2011-07-01 11:40:00,31.43,31.44,31.39,31.4,60800.0,31.43,31.44,31.39,31.4,60800.0
2011-07-01 11:50:00,31.39,31.41,31.37,31.39,100200.0,31.39,31.41,31.37,31.39,100200.0
2011-07-01 12:00:00,31.39,31.4,31.38,31.4,50300.0,31.39,31.4,31.38,31.4,50300.0
2011-07-01 12:10:00,31.4,31.41,31.37,31.38,100000.0,31.4,31.41,31.37,31.38,100000.0
2011-07-01 12:20:00,31.39,31.42,31.38,31.41,95300.0,31.39,31.42,31.38,31.41,95300.0
2011-07-01 12:30:00,31.42,31.42,31.38,31.4,100500.0,31.42,31.42,31.38,31.4,100500.0
2011-07-01 12:40:00,31.4,31.41,31.39,31.39,58900.0,31.4,31.41,31.39,31.39,58900.0
2011-07-01 12:50:00,31.39,31.43,31.39,31.43,49100.0,31.39,31.43,31.39,31.43,49100.0
2011-07-01 13:00:00,31.42,31.56,31.41,31.55,91900.0,31.42,31.56,31.41,31.55,91900.0
2011-07-01 13:10:00,31.54,31.57,31.52,31.52,79800.0,31.54,31.57,31.52,31.52,79800.0
2011-07-01 13:20:00,31.52,31.56,31.51,31.54,57800.0,31.52,31.56,31.51,31.54,57800.0
2011-07-01 13:30:00,31.54,31.57,31.51,31.56,100900.0,31.54,31.57,31.51,31.56,100900.0
2011-07-01 13:40:00,31.57,31.57,31.53,31.55,54600.0,31.57,31.57,31.53,31.55,54600.0
2011-07-01 13:50:00,31.54,31.56,31.54,31.54,71700.0,31.54,31.56,31.54,31.54,71700.0
2011-07-01 14:00:00,31.54,31.55,31.49,31.49,97900.0,31.54,31.55,31.49,31.49,97900.0
2011-07-01 14:10:00,31.49,31.54,31.47,31.48,97700.0,31.49,31.54,31.47,31.48,97700.0
2011-07-01 14:20:00,31.47,31.49,31.47,31.47,71500.0,31.47,31.49,31.47,31.47,71500.0
2011-07-01 14:30:00,31.48,31.52,31.47,31.52,68700.0,31.48,31.52,31.47,31.52,68700.0
2011-07-01 14:40:00,31.51,31.55,31.51,31.54,55100.0,31.51,31.55,31.51,31.54,55100.0
2011-07-01 14:50:00,31.55,31.6,31.54,31.59,83800.0,31.55,31.6,31.54,31.59,83800.0
2011-07-01 15:00:00,31.58,31.63,31.58,31.61,80400.0,31.58,31.63,31.58,31.61,80400.0
2011-07-01 15:10:00,31.62,31.65,31.58,31.58,72000.0,31.62,31.65,31.58,31.58,72000.0
2011-07-01 15:20:00,31.59,31.6,31.56,31.58,68100.0,31.59,31.6,31.56,31.58,68100.0
2011-07-01 15:30:00,31.58,31.61,31.53,31.59,106400.0,31.58,31.61,31.53,31.59,106400.0
2011-07-01 15:40:00,31.59,31.64,31.59,31.62,151600.0,31.59,31.64,31.59,31.62,151600.0
2011-07-01 15:50:00,31.61,31.63,31.53,31.54,430300.0,31.61,31.63,31.53,31.54,430300.0
2011-07-05 09:30:00,31.42,31.42,31.32,31.37,148700.0,31.42,31.42,31.32,31.37,148700.0
2011-07-05 09:40:00,31.38,31.51,31.36,31.41,89300.0,31.38,31.51,31.36,31.41,89300.0
2011-07-05 09:50:00,31.42,31.43,31.27,31.29,93000.0,31.42,31.43,31.27,31.29,93000.0
2011-07-05 10:00:00,31.28,31.4,31.24,31.34,154200.0,31.28,31.4,31.24,31.34,154200.0
2011-07-05 10:10:00,31.34,31.38,31.25,31.28,89100.0,31.34,31.38,31.25,31.28,89100.0
2011-07-05 10:20:00,31.28,31.33,31.26,31.3,50400.0,31.28,31.33,31.26,31.3,50400.0
2011-07-05 10:30:00,31.29,31.39,31.29,31.39,61000.0,31.29,31.39,31.29,31.39,61000.0
2011-07-05 10:40:00,31.39,31.44,31.38,31.42,113800.0,31.39,31.44,31.38,31.42,113800.0
2011-07-05 10:50:00,31.41,31.44,31.38,31.43,70700.0,31.41,31.44,31.38,31.43,70700.0
2011-07-05 11:00:00,31.42,31.44,31.37,31.42,76300.0,31.42,31.44,31.37,31.42,76300.0
2011-07-05 11:10:00,31.41,31.48,31.41,31.44,57200.0,31.41,31.48,31.41,31.44,57200.0
2011-07-05 11:20:00,31.44,31.45,31.39,31.44,56200.0,31.44,31.45,31.39,31.44,56200.0
2011-07-05 11:30:00,31.43,31.49,31.42,31.45,70600.0,31.43,31.49,31.42,31.45,70600.0
2011-07-05 11:40:00,31.45,31.51,31.43,31.5,70300.0,31.45,31.51,31.43,31.5,70300.0
2011-07-05 11:50:00,31.5,31.5,31.49,31.5,15900.0,31.5,31.5,31.49,31.5,15900.0
2011-07-05 12:00:00,31.49,31.52,31.47,31.48,40000.0,31.49,31.52,31.47,31.48,40000.0
2011-07-05 12:10:00,31.47,31.5,31.47,31.47,21300.0,31.47,31.5,31.47,31.47,21300.0
2011-07-05 12:20:00,31.47,31.49,31.47,31.49,35000.0,31.47,31.49,31.47,31.49,35000.0
2011-07-05 12:30:00,31.49,31.49,31.48,31.49,21100.0,31.49,31.49,31.48,31.49,21100.0
2011-07-05 12:40:00,31.49,31.52,31.48,31.49,61700.0,31.49,31.52,31.48,31.49,61700.0
2011-07-05 12:50:00,31.49,31.52,31.49,31.52,19500.0,31.49,31.52,31.49,31.52,19500.0
2011-07-05 13:00:00,31.52,31.53,31.5,31.52,77800.0,31.52,31.53,31.5,31.52,77800.0
2011-07-05 13:10:00,31.52,31.53,31.51,31.53,27200.0,31.52,31.53,31.51,31.53,27200.0
2011-07-05 13:20:00,31.53,31.53,31.49,31.51,58500.0,31.53,31.53,31.49,31.51,58500.0
2011-07-05 13:30:00,31.5,31.51,31.49,31.49,26200.0,31.5,31.51,31.49,31.49,26200.0
2011-07-05 13:40:00,31.49,31.51,31.48,31.51,23600.0,31.49,31.51,31.48,31.51,23600.0
2011-07-05 13:50:00,31.51,31.54,31.5,31.54,27900.0,31.51,31.54,31.5,31.54,27900.0
2011-07-05 14:00:00,31.54,31.55,31.44,31.47,102300.0,31.54,31.55,31.44,31.47,102300.0
2011-07-05 14:10:00,31.47,31.53,31.46,31.48,85800.0,31.47,31.53,31.46,31.48,85800.0
2011-07-05 14:20:00,31.49,31.49,31.45,31.48,91300.0,31.49,31.49,31.45,31.48,91300.0
2011-07-05 14:30:00,31.48,31.49,31.42,31.49,71800.0,31.48,31.49,31.42,31.49,71800.0
2011-07-05 14:40:00,31.49,31.51,31.46,31.5,88400.0,31.49,31.51,31.46,31.5,88400.0
2011-07-05 14:50:00,31.5,31.55,31.5,31.54,55700.0,31.5,31.55,31.5,31.54,55700.0
2011-07-05 15:00:00,31.54,31.54,31.5,31.54,71100.0,31.54,31.54,31.5,31.54,71100.0
2011-07-05 15:10:00,31.54,31.56,31.52,31.54,73000.0,31.54,31.56,31.52,31.54,73000.0
2011-07-05 15:20:00,31.54,31.6,31.54,31.56,101400.0,31.54,31.6,31.54,31.56,101400.0
2011-07-05 15:30:00,31.57,31.6,31.54,31.54,169100.0,31.57,31.6,31.54,31.54,169100.0
2011-07-05 15:40:00,31.54,31.58,31.52,31.53,144700.0,31.54,31.58,31.52,31.53,144700.0
2011-07-05 15:50:00,31.54,31.56,31.49,31.52,396800.0,31.54,31.56,31.49,31.52,396800.0
2011-07-06 09:30:00,31.48,31.59,31.48,31.52,96100.0,31.48,31.59,31.48,31.52,96100.0
2011-07-06 09:40:00,31.52,31.66,31.49,31.66,67100.0,31.52,31.66,31.49,31.66,67100.0
2011-07-06 09:50:00,31.66,31.67,31.64,31.66,44400.0,31.66,31.67,31.64,31.66,44400.0
2011-07-06 10:00:00,31.66,31.7,31.56,31.61,92100.0,31.66,31.7,31.56,31.61,92100.0
2011-07-06 10:10:00,31.62,31.63,31.46,31.51,84300.0,31.62,31.63,31.46,31.51,84300.0
2011-07-06 10:20:00,31.5,31.54,31.45,31.52,80000.0,31.5,31.54,31.45,31.52,80000.0
2011-07-06 10:30:00,31.52,31.59,31.51,31.56,65100.0,31.52,31.59,31.51,31.56,65100.0
2011-07-06 10:40:00,31.56,31.59,31.52,31.54,57000.0,31.56,31.59,31.52,31.54,57000.0
2011-07-06 10:50:00,31.54,31.62,31.53,31.58,58900.0,31.54,31.62,31.53,31.58,58900.0
2011-07-06 11:00:00,31.58,31.64,31.56,31.57,39000.0,31.58,31.64,31.56,31.57,39000.0
2011-07-06 11:10:00,31.57,31.63,31.57,31.62,42400.0,31.57,31.63,31.57,31.62,42400.0
2011-07-06 11:20:00,31.62,31.66,31.61,31.66,47500.0,31.62,31.66,31.61,31.66,47500.0
2011-07-06 11:30:00,31.66,31.7,31.64,31.67,58500.0,31.66,31.7,31.64,31.67,58500.0
2011-07-06 11:40:00,31.67,31.75,31.67,31.74,64000.0,31.67,31.75,31.67,31.74,64000.0
2011-07-06 11:50:00,31.75,31.79,31.74,31.76,45700.0,31.75,31.79,31.74,31.76,45700.0
2011-07-06 12:00:00,31.76,31.77,31.68,31.7,69900.0,31.76,31.77,31.68,31.7,69900.0
2011-07-06 12:10:00,31.69,31.74,31.69,31.74,13100.0,31.69,31.74,31.69,31.74,13100.0
2011-07-06 12:20:00,31.74,31.75,31.7,31.71,25500.0,31.74,31.75,31.7,31.71,25500.0
2011-07-06 12:30:00,31.72,31.73,31.68,31.73,49900.0,31.72,31.73,31.68,31.73,49900.0
2011-07-06 12:40:00,31.73,31.74,31.71,31.74,42000.0,31.73,31.74,31.71,31.74,42000.0
2011-07-06 12:50:00,31.74,31.79,31.73,31.78,17300.0,31.74,31.79,31.73,31.78,17300.0
2011-07-06 13:00:00,31.78,31.79,31.76,31.76,41800.0,31.78,31.79,31.76,31.76,41800.0
2011-07-06 13:10:00,31.75,31.76,31.73,31.73,23300.0,31.75,31.76,31.73,31.73,23300.0
2011-07-06 13:20:00,31.73,31.75,31.65,31.66,32300.0,31.73,31.75,31.65,31.66,32300.0
2011-07-06 13:30:00,31.65,31.66,31.63,31.66,28100.0,31.65,31.66,31.63,31.66,28100.0
2011-07-06 13:40:00,31.66,31.69,31.64,31.65,46300.0,31.66,31.69,31.64,31.65,46300.0
2011-07-06 13:50:00,31.65,31.68,31.61,31.67,24500.0,31.65,31.68,31.61,31.67,24500.0
2011-07-06 14:00:00,31.66,31.67,31.58,31.59,97600.0,31.66,31.67,31.58,31.59,97600.0
2011-07-06 14:10:00,31.59,31.67,31.59,31.67,79800.0,31.59,31.67,31.59,31.67,79800.0
2011-07-06 14:20:00,31.66,31.67,31.6,31.66,51700.0,31.66,31.67,31.6,31.66,51700.0
2011-07-06 14:30:00,31.66,31.68,31.64,31.64,63700.0,31.66,31.68,31.64,31.64,63700.0
2011-07-06 14:40:00,31.65,31.67,31.6,31.65,120000.0,31.65,31.67,31.6,31.65,120000.0
2011-07-06 14:50:00,31.65,31.66,31.61,31.62,79700.0,31.65,31.66,31.61,31.62,79700.0
2011-07-06 15:00:00,31.62,31.65,31.57,31.64,115400.0,31.62,31.65,31.57,31.64,115400.0
2011-07-06 15:10:00,31.64,31.66,31.54,31.54,105700.0,31.64,31.66,31.54,31.54,105700.0
2011-07-06 15:20:00,31.55,31.65,31.55,31.65,56000.0,31.55,31.65,31.55,31.65,56000.0
2011-07-06 15:30:00,31.65,31.65,31.61,31.65,63300.0,31.65,31.65,31.61,31.65,63300.0
2011-07-06 15:40:00,31.64,31.66,31.62,31.62,111700.0,31.64,31.66,31.62,31.62,111700.0
2011-07-06 15:50:00,31.62,31.67,31.62,31.66,224800.0,31.62,31.67,31.62,31.66,224800.0
2011-07-07 09:30:00,31.85,31.94,31.76,31.92,201500.0,31.85,31.94,31.76,31.92,201500.0
2011-07-07 09:40:00,31.92,31.95,31.83,31.84,165900.0,31.92,31.95,31.83,31.84,165900.0
2011-07-07 09:50:00,31.84,31.98,31.84,31.97,82000.0,31.84,31.98,31.84,31.97,82000.0
2011-07-07 10:00:00,31.97,32.0,31.9,31.94,60900.0,31.97,32.0,31.9,31.94,60900.0
2011-07-07 10:10:00,31.94,32.04,31.94,32.01,102600.0,31.94,32.04,31.94,32.01,102600.0
2011-07-07 10:20:00,32.01,32.07,31.96,32.05,74700.0,32.01,32.07,31.96,32.05,74700.0
2011-07-07 10:30:00,32.06,32.13,32.05,32.1,76400.0,32.06,32.13,32.05,32.1,76400.0
2011-07-07 10:40:00,32.09,32.13,32.06,32.1,164000.0,32.09,32.13,32.06,32.1,164000.0
2011-07-07 10:50:00,32.09,32.1,32.03,32.07,53500.0,32.09,32.1,32.03,32.07,53500.0
2011-07-07 11:00:00,32.06,32.06,31.97,31.99,102500.0,32.06,32.06,31.97,31.99,102500.0
2011-07-07 11:10:00,31.98,32.02,31.97,32.02,36700.0,31.98,32.02,31.97,32.02,36700.0
2011-07-07 11:20:00,32.02,32.09,32.01,32.08,100200.0,32.02,32.09,32.01,32.08,100200.0
2011-07-07 11:30:00,32.08,32.09,32.05,32.08,84700.0,32.08,32.09,32.05,32.08,84700.0
2011-07-07 11:40:00,32.08,32.09,32.06,32.08,47500.0,32.08,32.09,32.06,32.08,47500.0
2011-07-07 11:50:00,32.08,32.11,32.07,32.11,44300.0,32.08,32.11,32.07,32.11,44300.0
2011-07-07 12:00:00,32.11,32.14,32.11,32.13,37400.0,32.11,32.14,32.11,32.13,37400.0
2011-07-07 12:10:00,32.14,32.17,32.13,32.15,63200.0,32.14,32.17,32.13,32.15,63200.0
2011-07-07 12:20:00,32.15,32.18,32.14,32.15,52800.0,32.15,32.18,32.14,32.15,52800.0
2011-07-07 12:30:00,32.15,32.16,32.12,32.12,41000.0,32.15,32.16,32.12,32.12,41000.0
2011-07-07 12:40:00,32.13,32.14,32.11,32.12,52400.0,32.13,32.14,32.11,32.12,52400.0
2011-07-07 12:50:00,32.13,32.16,32.12,32.13,67900.0,32.13,32.16,32.12,32.13,67900.0
2011-07-07 13:00:00,32.13,32.15,32.11,32.14,97000.0,32.13,32.15,32.11,32.14,97000.0
2011-07-07 13:10:00,32.14,32.15,32.12,32.13,54300.0,32.14,32.15,32.12,32.13,54300.0
2011-07-07 13:20:00,32.13,32.15,32.11,32.13,49800.0,32.13,32.15,32.11,32.13,49800.0
2011-07-07 13:30:00,32.13,32.14,32.12,32.14,39500.0,32.13,32.14,32.12,32.14,39500.0
2011-07-07 13:40:00,32.14,32.15,32.13,32.13,51700.0,32.14,32.15,32.13,32.13,51700.0
2011-07-07 13:50:00,32.13,32.17,32.13,32.14,55100.0,32.13,32.17,32.13,32.14,55100.0
2011-07-07 14:00:00,32.15,32.16,32.14,32.16,37800.0,32.15,32.16,32.14,32.16,37800.0
2011-07-07 14:10:00,32.16,32.2,32.15,32.2,108900.0,32.16,32.2,32.15,32.2,108900.0
2011-07-07 14:20:00,32.2,32.23,32.2,32.21,127100.0,32.2,32.23,32.2,32.21,127100.0
2011-07-07 14:30:00,32.22,32.23,32.21,32.22,72900.0,32.22,32.23,32.21,32.22,72900.0
2011-07-07 14:40:00,32.21,32.27,32.21,32.27,213700.0,32.21,32.27,32.21,32.27,213700.0
2011-07-07 14:50:00,32.26,32.28,32.25,32.26,146800.0,32.26,32.28,32.25,32.26,146800.0
2011-07-07 15:00:00,32.26,32.32,32.25,32.31,167400.0,32.26,32.32,32.25,32.31,167400.0
2011-07-07 15:10:00,32.3,32.35,32.3,32.31,262900.0,32.3,32.35,32.3,32.31,262900.0
2011-07-07 15:20:00,32.31,32.33,32.23,32.23,137400.0,32.31,32.33,32.23,32.23,137400.0
2011-07-07 15:30:00,32.23,32.23,32.13,32.16,276700.0,32.23,32.23,32.13,32.16,276700.0
2011-07-07 15:40:00,32.15,32.17,32.01,32.01,405700.0,32.15,32.17,32.01,32.01,405700.0
2011-07-07 15:50:00,32.02,32.08,32.01,32.07,475300.0,32.02,32.08,32.01,32.07,475300.0
2011-07-08 09:30:00,31.79,32.0,31.68,31.73,196300.0,31.79,32.0,31.68,31.73,196300.0
2011-07-08 09:40:00,31.73,31.82,31.68,31.68,79900.0,31.73,31.82,31.68,31.68,79900.0
2011-07-08 09:50:00,31.68,31.75,31.63,31.64,128300.0,31.68,31.75,31.63,31.64,128300.0
2011-07-08 10:00:00,31.63,31.64,31.51,31.55,144500.0,31.63,31.64,31.51,31.55,144500.0
2011-07-08 10:10:00,31.55,31.55,31.42,31.42,131000.0,31.55,31.55,31.42,31.42,131000.0
2011-07-08 10:20:00,31.42,31.48,31.38,31.43,171400.0,31.42,31.48,31.38,31.43,171400.0
2011-07-08 10:30:00,31.43,31.43,31.3,31.41,332200.0,31.43,31.43,31.3,31.41,332200.0
2011-07-08 10:40:00,31.39,31.4,31.23,31.25,236800.0,31.39,31.4,31.23,31.25,236800.0
2011-07-08 10:50:00,31.26,31.3,31.19,31.28,110200.0,31.26,31.3,31.19,31.28,110200.0
2011-07-08 11:00:00,31.27,31.28,31.2,31.22,92400.0,31.27,31.28,31.2,31.22,92400.0
2011-07-08 11:10:00,31.22,31.24,31.12,31.22,109300.0,31.22,31.24,31.12,31.22,109300.0
2011-07-08 11:20:00,31.23,31.25,31.2,31.2,61500.0,31.23,31.25,31.2,31.2,61500.0
2011-07-08 11:30:00,31.2,31.24,31.14,31.23,176300.0,31.2,31.24,31.14,31.23,176300.0
2011-07-08 11:40:00,31.23,31.39,31.23,31.34,79600.0,31.23,31.39,31.23,31.34,79600.0
2011-07-08 11:50:00,31.34,31.35,31.29,31.29,47900.0,31.34,31.35,31.29,31.29,47900.0
2011-07-08 12:00:00,31.29,31.36,31.29,31.31,48300.0,31.29,31.36,31.29,31.31,48300.0
2011-07-08 12:10:00,31.32,31.33,31.26,31.29,28600.0,31.32,31.33,31.26,31.29,28600.0
2011-07-08 12:20:00,31.29,31.32,31.27,31.3,36000.0,31.29,31.32,31.27,31.3,36000.0
2011-07-08 12:30:00,31.3,31.31,31.27,31.28,66300.0,31.3,31.31,31.27,31.28,66300.0
2011-07-08 12:40:00,31.27,31.41,31.27,31.4,133400.0,31.27,31.41,31.27,31.4,133400.0
2011-07-08 12:50:00,31.41,31.44,31.38,31.42,46300.0,31.41,31.44,31.38,31.42,46300.0
2011-07-08 13:00:00,31.41,31.42,31.37,31.39,79500.0,31.41,31.42,31.37,31.39,79500.0
2011-07-08 13:10:00,31.39,31.39,31.34,31.36,40500.0,31.39,31.39,31.34,31.36,40500.0
2011-07-08 13:20:00,31.36,31.41,31.36,31.41,50300.0,31.36,31.41,31.36,31.41,50300.0
2011-07-08 13:30:00,31.42,31.47,31.41,31.46,72600.0,31.42,31.47,31.41,31.46,72600.0
2011-07-08 13:40:00,31.45,31.48,31.4,31.41,47300.0,31.45,31.48,31.4,31.41,47300.0
2011-07-08 13:50:00,31.41,31.44,31.39,31.4,35300.0,31.41,31.44,31.39,31.4,35300.0
2011-07-08 14:00:00,31.4,31.41,31.31,31.39,101700.0,31.4,31.41,31.31,31.39,101700.0
2011-07-08 14:10:00,31.38,31.39,31.27,31.3,55200.0,31.38,31.39,31.27,31.3,55200.0
2011-07-08 14:20:00,31.29,31.29,31.26,31.27,59800.0,31.29,31.29,31.26,31.27,59800.0
2011-07-08 14:30:00,31.27,31.3,31.25,31.28,111100.0,31.27,31.3,31.25,31.28,111100.0
2011-07-08 14:40:00,31.28,31.34,31.26,31.33,92300.0,31.28,31.34,31.26,31.33,92300.0
2011-07-08 14:50:00,31.33,31.34,31.31,31.33,50200.0,31.33,31.34,31.31,31.33,50200.0
2011-07-08 15:00:00,31.33,31.4,31.32,31.4,134200.0,31.33,31.4,31.32,31.4,134200.0
2011-07-08 15:10:00,31.4,31.43,31.39,31.4,55200.0,31.4,31.43,31.39,31.4,55200.0
2011-07-08 15:20:00,31.41,31.45,31.39,31.45,86400.0,31.41,31.45,31.39,31.45,86400.0
2011-07-08 15:30:00,31.45,31.52,31.43,31.49,262200.0,31.45,31.52,31.43,31.49,262200.0
2011-07-08 15:40:00,31.48,31.53,31.47,31.49,272800.0,31.48,31.53,31.47,31.49,272800.0
2011-07-08 15:50:00,31.5,31.54,31.49,31.54,486300.0,31.5,31.54,31.49,31.54,486300.0
2011-07-11 09:30:00,31.18,31.25,31.12,31.17,111000.0,31.18,31.25,31.12,31.17,111000.0
2011-07-11 09:40:00,31.18,31.24,31.15,31.21,111500.0,31.18,31.24,31.15,31.21,111500.0
2011-07-11 09:50:00,31.22,31.33,31.21,31.28,65700.0,31.22,31.33,31.21,31.28,65700.0
2011-07-11 10:00:00,31.28,31.3,31.2,31.2,81700.0,31.28,31.3,31.2,31.2,81700.0
2011-07-11 10:10:00,31.2,31.22,31.12,31.14,123800.0,31.2,31.22,31.12,31.14,123800.0
2011-07-11 10:20:00,31.13,31.2,31.1,31.18,131900.0,31.13,31.2,31.1,31.18,131900.0
2011-07-11 10:30:00,31.17,31.2,31.15,31.17,97000.0,31.17,31.2,31.15,31.17,97000.0
2011-07-11 10:40:00,31.17,31.2,31.12,31.19,98500.0,31.17,31.2,31.12,31.19,98500.0
2011-07-11 10:50:00,31.19,31.24,31.06,31.06,64100.0,31.19,31.24,31.06,31.06,64100.0
2011-07-11 11:00:00,31.07,31.09,30.99,31.04,48000.0,31.07,31.09,30.99,31.04,48000.0
2011-07-11 11:10:00,31.03,31.06,30.95,30.97,52700.0,31.03,31.06,30.95,30.97,52700.0
2011-07-11 11:20:00,30.97,31.07,30.97,31.05,59800.0,30.97,31.07,30.97,31.05,59800.0
2011-07-11 11:30:00,31.05,31.07,30.98,30.99,59300.0,31.05,31.07,30.98,30.99,59300.0
2011-07-11 11:40:00,31.0,31.04,30.96,31.04,93800.0,31.0,31.04,30.96,31.04,93800.0
2011-07-11 11:50:00,31.03,31.06,31.0,31.0,67300.0,31.03,31.06,31.0,31.0,67300.0
2011-07-11 12:00:00,31.0,31.01,30.96,30.98,44000.0,31.0,31.01,30.96,30.98,44000.0
2011-07-11 12:10:00,30.98,31.02,30.95,31.0,31200.0,30.98,31.02,30.95,31.0,31200.0
2011-07-11 12:20:00,31.0,31.04,30.99,31.01,28800.0,31.0,31.04,30.99,31.01,28800.0
2011-07-11 12:30:00,31.0,31.0,30.92,30.94,38300.0,31.0,31.0,30.92,30.94,38300.0
2011-07-11 12:40:00,30.95,30.97,30.87,30.87,30100.0,30.95,30.97,30.87,30.87,30100.0
2011-07-11 12:50:00,30.87,30.9,30.86,30.89,34400.0,30.87,30.9,30.86,30.89,34400.0
2011-07-11 13:00:00,30.89,30.92,30.87,30.88,37400.0,30.89,30.92,30.87,30.88,37400.0
2011-07-11 13:10:00,30.88,30.89,30.8,30.8,112700.0,30.88,30.89,30.8,30.8,112700.0
2011-07-11 13:20:00,30.8,30.91,30.8,30.9,38600.0,30.8,30.91,30.8,30.9,38600.0
2011-07-11 13:30:00,30.9,30.93,30.86,30.86,41800.0,30.9,30.93,30.86,30.86,41800.0
2011-07-11 13:40:00,30.86,30.87,30.82,30.85,73400.0,30.86,30.87,30.82,30.85,73400.0
2011-07-11 13:50:00,30.84,30.88,30.83,30.88,31700.0,30.84,30.88,30.83,30.88,31700.0
2011-07-11 14:00:00,30.87,30.92,30.86,30.88,43800.0,30.87,30.92,30.86,30.88,43800.0
2011-07-11 14:10:00,30.89,30.89,30.8,30.8,30900.0,30.89,30.89,30.8,30.8,30900.0
2011-07-11 14:20:00,30.8,30.84,30.8,30.82,50200.0,30.8,30.84,30.8,30.82,50200.0
2011-07-11 14:30:00,30.81,30.84,30.76,30.84,63800.0,30.81,30.84,30.76,30.84,63800.0
2011-07-11 14:40:00,30.83,30.83,30.77,30.81,110200.0,30.83,30.83,30.77,30.81,110200.0
2011-07-11 14:50:00,30.81,30.85,30.78,30.85,48500.0,30.81,30.85,30.78,30.85,48500.0
2011-07-11 15:00:00,30.85,30.9,30.83,30.84,104800.0,30.85,30.9,30.83,30.84,104800.0
2011-07-11 15:10:00,30.84,30.9,30.84,30.89,62700.0,30.84,30.9,30.84,30.89,62700.0
2011-07-11 15:20:00,30.9,30.98,30.87,30.97,103000.0,30.9,30.98,30.87,30.97,103000.0
2011-07-11 15:30:00,30.97,31.0,30.93,30.99,136700.0,30.97,31.0,30.93,30.99,136700.0
2011-07-11 15:40:00,30.99,30.99,30.89,30.91,237000.0,30.99,30.99,30.89,30.91,237000.0
2011-07-11 15:50:00,30.91,30.99,30.83,30.98,481800.0,30.91,30.99,30.83,30.98,481800.0
2011-07-12 09:30:00,30.71,30.8,30.46,30.53,299000.0,30.71,30.8,30.46,30.53,299000.0
2011-07-12 09:40:00,30.51,30.52,30.4,30.45,282000.0,30.51,30.52,30.4,30.45,282000.0
2011-07-12 09:50:00,30.45,30.48,30.31,30.43,302800.0,30.45,30.48,30.31,30.43,302800.0
2011-07-12 10:00:00,30.43,30.59,30.39,30.52,231600.0,30.43,30.59,30.39,30.52,231600.0
2011-07-12 10:10:00,30.53,30.53,30.41,30.45,103300.0,30.53,30.53,30.41,30.45,103300.0
2011-07-12 10:20:00,30.44,30.53,30.4,30.44,98900.0,30.44,30.53,30.4,30.44,98900.0
2011-07-12 10:30:00,30.45,30.5,30.39,30.48,105900.0,30.45,30.5,30.39,30.48,105900.0
2011-07-12 10:40:00,30.48,30.52,30.42,30.42,104500.0,30.48,30.52,30.42,30.42,104500.0
2011-07-12 10:50:00,30.42,30.48,30.35,30.48,131000.0,30.42,30.48,30.35,30.48,131000.0
2011-07-12 11:00:00,30.48,30.5,30.43,30.46,73600.0,30.48,30.5,30.43,30.46,73600.0
2011-07-12 11:10:00,30.45,30.51,30.43,30.47,115400.0,30.45,30.51,30.43,30.47,115400.0
2011-07-12 11:20:00,30.46,30.63,30.46,30.56,133000.0,30.46,30.63,30.46,30.56,133000.0
2011-07-12 11:30:00,30.55,30.57,30.51,30.54,35900.0,30.55,30.57,30.51,30.54,35900.0
2011-07-12 11:40:00,30.55,30.67,30.54,30.59,107800.0,30.55,30.67,30.54,30.59,107800.0
2011-07-12 11:50:00,30.58,30.6,30.55,30.59,41300.0,30.58,30.6,30.55,30.59,41300.0
2011-07-12 12:00:00,30.59,30.65,30.55,30.62,64100.0,30.59,30.65,30.55,30.62,64100.0
2011-07-12 12:10:00,30.61,30.62,30.54,30.54,50200.0,30.61,30.62,30.54,30.54,50200.0
2011-07-12 12:20:00,30.55,30.55,30.46,30.46,61000.0,30.55,30.55,30.46,30.46,61000.0
2011-07-12 12:30:00,30.47,30.48,30.38,30.38,108800.0,30.47,30.48,30.38,30.38,108800.0
2011-07-12 12:40:00,30.38,30.4,30.35,30.36,122000.0,30.38,30.4,30.35,30.36,122000.0
2011-07-12 12:50:00,30.36,30.4,30.35,30.4,70900.0,30.36,30.4,30.35,30.4,70900.0
2011-07-12 13:00:00,30.4,30.5,30.38,30.49,106600.0,30.4,30.5,30.38,30.49,106600.0
2011-07-12 13:10:00,30.48,30.51,30.4,30.43,121500.0,30.48,30.51,30.4,30.43,121500.0
2011-07-12 13:20:00,30.43,30.47,30.41,30.42,46400.0,30.43,30.47,30.41,30.42,46400.0
2011-07-12 13:30:00,30.41,30.43,30.38,30.42,51800.0,30.41,30.43,30.38,30.42,51800.0
2011-07-12 13:40:00,30.42,30.44,30.39,30.42,50900.0,30.42,30.44,30.39,30.42,50900.0
2011-07-12 13:50:00,30.42,30.43,30.39,30.4,64500.0,30.42,30.43,30.39,30.4,64500.0
2011-07-12 14:00:00,30.39,30.51,30.37,30.5,106700.0,30.39,30.51,30.37,30.5,106700.0
2011-07-12 14:10:00,30.5,30.6,30.49,30.57,117400.0,30.5,30.6,30.49,30.57,117400.0
2011-07-12 14:20:00,30.57,30.62,30.57,30.58,83800.0,30.57,30.62,30.57,30.58,83800.0
2011-07-12 14:30:00,30.59,30.6,30.51,30.53,103800.0,30.59,30.6,30.51,30.53,103800.0
2011-07-12 14:40:00,30.52,30.55,30.47,30.49,104000.0,30.52,30.55,30.47,30.49,104000.0
2011-07-12 14:50:00,30.49,30.49,30.41,30.44,113600.0,30.49,30.49,30.41,30.44,113600.0
2011-07-12 15:00:00,30.44,30.45,30.4,30.41,104400.0,30.44,30.45,30.4,30.41,104400.0
2011-07-12 15:10:00,30.42,30.43,30.37,30.42,120300.0,30.42,30.43,30.37,30.42,120300.0
2011-07-12 15:20:00,30.43,30.46,30.35,30.4,162200.0,30.43,30.46,30.35,30.4,162200.0
2011-07-12 15:30:00,30.39,30.45,30.36,30.43,131400.0,30.39,30.45,30.36,30.43,131400.0
2011-07-12 15:40:00,30.43,30.45,30.25,30.25,413300.0,30.43,30.45,30.25,30.25,413300.0
2011-07-12 15:50:00,30.25,30.36,30.23,30.34,545400.0,30.25,30.36,30.23,30.34,545400.0
2011-07-13 09:30:00,30.52,30.61,30.46,30.54,138600.0,30.52,30.61,30.46,30.54,138600.0
2011-07-13 09:40:00,30.54,30.62,30.48,30.49,165000.0,30.54,30.62,30.48,30.49,165000.0
2011-07-13 09:50:00,30.48,30.53,30.41,30.46,97200.0,30.48,30.53,30.41,30.46,97200.0
2011-07-13 10:00:00,30.46,30.64,30.46,30.58,175900.0,30.46,30.64,30.46,30.58,175900.0
2011-07-13 10:10:00,30.58,30.67,30.55,30.66,67200.0,30.58,30.67,30.55,30.66,67200.0
2011-07-13 10:20:00,30.66,30.76,30.66,30.76,125200.0,30.66,30.76,30.66,30.76,125200.0
2011-07-13 10:30:00,30.76,30.77,30.64,30.65,237200.0,30.76,30.77,30.64,30.65,237200.0
2011-07-13 10:40:00,30.65,30.75,30.65,30.73,68600.0,30.65,30.75,30.65,30.73,68600.0
2011-07-13 10:50:00,30.73,30.74,30.65,30.66,141800.0,30.73,30.74,30.65,30.66,141800.0
2011-07-13 11:00:00,30.67,30.67,30.56,30.59,82700.0,30.67,30.67,30.56,30.59,82700.0
2011-07-13 11:10:00,30.59,30.62,30.54,30.57,103200.0,30.59,30.62,30.54,30.57,103200.0
2011-07-13 11:20:00,30.57,30.61,30.57,30.6,50600.0,30.57,30.61,30.57,30.6,50600.0
2011-07-13 11:30:00,30.6,30.6,30.55,30.58,35800.0,30.6,30.6,30.55,30.58,35800.0
2011-07-13 11:40:00,30.57,30.6,30.56,30.58,44600.0,30.57,30.6,30.56,30.58,44600.0
2011-07-13 11:50:00,30.57,30.6,30.57,30.59,35700.0,30.57,30.6,30.57,30.59,35700.0
2011-07-13 12:00:00,30.58,30.58,30.51,30.53,108500.0,30.58,30.58,30.51,30.53,108500.0
2011-07-13 12:10:00,30.54,30.58,30.53,30.53,63200.0,30.54,30.58,30.53,30.53,63200.0
2011-07-13 12:20:00,30.53,30.56,30.53,30.55,49900.0,30.53,30.56,30.53,30.55,49900.0
2011-07-13 12:30:00,30.54,30.55,30.51,30.51,50800.0,30.54,30.55,30.51,30.51,50800.0
2011-07-13 12:40:00,30.51,30.52,30.47,30.5,70700.0,30.51,30.52,30.47,30.5,70700.0
2011-07-13 12:50:00,30.5,30.52,30.48,30.49,35100.0,30.5,30.52,30.48,30.49,35100.0
2011-07-13 13:00:00,30.49,30.49,30.45,30.48,38700.0,30.49,30.49,30.45,30.48,38700.0
2011-07-13 13:10:00,30.48,30.49,30.46,30.48,18500.0,30.48,30.49,30.46,30.48,18500.0
2011-07-13 13:20:00,30.48,30.51,30.46,30.48,43800.0,30.48,30.51,30.46,30.48,43800.0
2011-07-13 13:30:00,30.48,30.49,30.38,30.39,156800.0,30.48,30.49,30.38,30.39,156800.0
2011-07-13 13:40:00,30.39,30.4,30.37,30.37,35700.0,30.39,30.4,30.37,30.37,35700.0
2011-07-13 13:50:00,30.37,30.38,30.27,30.27,132600.0,30.37,30.38,30.27,30.27,132600.0
2011-07-13 14:00:00,30.28,30.28,30.25,30.26,252000.0,30.28,30.28,30.25,30.26,252000.0
2011-07-13 14:10:00,30.25,30.26,30.17,30.24,188900.0,30.25,30.26,30.17,30.24,188900.0
2011-07-13 14:20:00,30.24,30.24,30.16,30.2,133100.0,30.24,30.24,30.16,30.2,133100.0
2011-07-13 14:30:00,30.2,30.22,30.19,30.22,98500.0,30.2,30.22,30.19,30.22,98500.0
2011-07-13 14:40:00,30.21,30.21,30.15,30.16,136600.0,30.21,30.21,30.15,30.16,136600.0
2011-07-13 14:50:00,30.16,30.25,30.16,30.23,69900.0,30.16,30.25,30.16,30.23,69900.0
2011-07-13 15:00:00,30.24,30.3,30.13,30.17,194100.0,30.24,30.3,30.13,30.17,194100.0
2011-07-13 15:10:00,30.17,30.18,30.03,30.04,186600.0,30.17,30.18,30.03,30.04,186600.0
2011-07-13 15:20:00,30.04,30.14,30.0,30.13,153100.0,30.04,30.14,30.0,30.13,153100.0
2011-07-13 15:30:00,30.12,30.14,30.07,30.08,149800.0,30.12,30.14,30.07,30.08,149800.0
2011-07-13 15:40:00,30.08,30.08,29.98,30.0,336700.0,30.08,30.08,29.98,30.0,336700.0
2011-07-13 15:50:00,30.0,30.07,29.97,30.06,538000.0,30.0,30.07,29.97,30.06,538000.0
2011-07-14 09:30:00,30.12,30.15,29.83,29.85,212400.0,30.12,30.15,29.83,29.85,212400.0
2011-07-14 09:40:00,29.85,29.99,29.84,29.97,163900.0,29.85,29.99,29.84,29.97,163900.0
2011-07-14 09:50:00,29.98,30.2,29.98,30.18,98400.0,29.98,30.2,29.98,30.18,98400.0
2011-07-14 10:00:00,30.18,30.22,30.14,30.2,109400.0,30.18,30.22,30.14,30.2,109400.0
2011-07-14 10:10:00,30.19,30.2,30.07,30.13,173200.0,30.19,30.2,30.07,30.13,173200.0
2011-07-14 10:20:00,30.13,30.16,30.09,30.13,92400.0,30.13,30.16,30.09,30.13,92400.0
2011-07-14 10:30:00,30.14,30.16,29.91,29.95,135700.0,30.14,30.16,29.91,29.95,135700.0
2011-07-14 10:40:00,29.94,29.97,29.85,29.9,297700.0,29.94,29.97,29.85,29.9,297700.0
2011-07-14 10:50:00,29.89,29.91,29.73,29.78,208700.0,29.89,29.91,29.73,29.78,208700.0
2011-07-14 11:00:00,29.78,29.85,29.72,29.75,369500.0,29.78,29.85,29.72,29.75,369500.0
2011-07-14 11:10:00,29.76,29.77,29.69,29.75,105300.0,29.76,29.77,29.69,29.75,105300.0
2011-07-14 11:20:00,29.75,29.76,29.63,29.72,163500.0,29.75,29.76,29.63,29.72,163500.0
2011-07-14 11:30:00,29.72,29.74,29.5,29.5,249900.0,29.72,29.74,29.5,29.5,249900.0
2011-07-14 11:40:00,29.51,29.71,29.51,29.71,193000.0,29.51,29.71,29.51,29.71,193000.0
2011-07-14 11:50:00,29.7,29.74,29.66,29.74,108500.0,29.7,29.74,29.66,29.74,108500.0
2011-07-14 12:00:00,29.73,29.74,29.66,29.67,105800.0,29.73,29.74,29.66,29.67,105800.0
2011-07-14 12:10:00,29.67,29.71,29.58,29.6,79700.0,29.67,29.71,29.58,29.6,79700.0
2011-07-14 12:20:00,29.59,29.61,29.55,29.61,63000.0,29.59,29.61,29.55,29.61,63000.0
2011-07-14 12:30:00,29.59,29.64,29.59,29.61,72200.0,29.59,29.64,29.59,29.61,72200.0
2011-07-14 12:40:00,29.62,29.66,29.6,29.62,52300.0,29.62,29.66,29.6,29.62,52300.0
2011-07-14 12:50:00,29.62,29.65,29.5,29.53,101400.0,29.62,29.65,29.5,29.53,101400.0
2011-07-14 13:00:00,29.51,29.54,29.43,29.48,102000.0,29.51,29.54,29.43,29.48,102000.0
2011-07-14 13:10:00,29.49,29.51,29.38,29.38,110900.0,29.49,29.51,29.38,29.38,110900.0
2011-07-14 13:20:00,29.38,29.4,29.3,29.37,124600.0,29.38,29.4,29.3,29.37,124600.0
2011-07-14 13:30:00,29.38,29.56,29.35,29.45,238400.0,29.38,29.56,29.35,29.45,238400.0
2011-07-14 13:40:00,29.45,29.52,29.4,29.45,85900.0,29.45,29.52,29.4,29.45,85900.0
2011-07-14 13:50:00,29.45,29.51,29.39,29.49,92700.0,29.45,29.51,29.39,29.49,92700.0
2011-07-14 14:00:00,29.5,29.52,29.45,29.48,86400.0,29.5,29.52,29.45,29.48,86400.0
2011-07-14 14:10:00,29.49,29.54,29.43,29.43,191900.0,29.49,29.54,29.43,29.43,191900.0
2011-07-14 14:20:00,29.44,29.46,29.27,29.31,153600.0,29.44,29.46,29.27,29.31,153600.0
2011-07-14 14:30:00,29.31,29.41,29.31,29.37,222800.0,29.31,29.41,29.31,29.37,222800.0
2011-07-14 14:40:00,29.37,29.45,29.37,29.37,141900.0,29.37,29.45,29.37,29.37,141900.0
2011-07-14 14:50:00,29.37,29.41,29.34,29.4,72000.0,29.37,29.41,29.34,29.4,72000.0
2011-07-14 15:00:00,29.4,29.43,29.28,29.29,107900.0,29.4,29.43,29.28,29.29,107900.0
2011-07-14 15:10:00,29.3,29.39,29.28,29.39,90100.0,29.3,29.39,29.28,29.39,90100.0
2011-07-14 15:20:00,29.39,29.45,29.36,29.39,155400.0,29.39,29.45,29.36,29.39,155400.0
2011-07-14 15:30:00,29.38,29.48,29.36,29.48,251500.0,29.38,29.48,29.36,29.48,251500.0
2011-07-14 15:40:00,29.47,29.53,29.35,29.36,435500.0,29.47,29.53,29.35,29.36,435500.0
2011-07-14 15:50:00,29.35,29.37,29.25,29.33,884300.0,29.35,29.37,29.25,29.33,884300.0
2011-07-15 09:30:00,29.46,29.57,29.36,29.37,531700.0,29.46,29.57,29.36,29.37,531700.0
2011-07-15 09:40:00,29.38,29.38,29.28,29.33,100600.0,29.38,29.38,29.28,29.33,100600.0
2011-07-15 09:50:00,29.33,29.33,29.19,29.27,123300.0,29.33,29.33,29.19,29.27,123300.0
2011-07-15 10:00:00,29.26,29.41,29.24,29.26,200000.0,29.26,29.41,29.24,29.26,200000.0
2011-07-15 10:10:00,29.26,29.28,29.13,29.14,164500.0,29.26,29.28,29.13,29.14,164500.0
2011-07-15 10:20:00,29.14,29.14,29.02,29.06,173600.0,29.14,29.14,29.02,29.06,173600.0
2011-07-15 10:30:00,29.05,29.15,29.05,29.11,213000.0,29.05,29.15,29.05,29.11,213000.0
2011-07-15 10:40:00,29.11,29.33,29.11,29.27,138900.0,29.11,29.33,29.11,29.27,138900.0
2011-07-15 10:50:00,29.26,29.3,29.22,29.26,67200.0,29.26,29.3,29.22,29.26,67200.0
2011-07-15 11:00:00,29.25,29.3,29.22,29.28,118300.0,29.25,29.3,29.22,29.28,118300.0
2011-07-15 11:10:00,29.28,29.35,29.26,29.31,98500.0,29.28,29.35,29.26,29.31,98500.0
2011-07-15 11:20:00,29.31,29.35,29.26,29.26,84100.0,29.31,29.35,29.26,29.26,84100.0
2011-07-15 11:30:00,29.26,29.3,29.24,29.28,73600.0,29.26,29.3,29.24,29.28,73600.0
2011-07-15 11:40:00,29.28,29.3,29.18,29.21,64100.0,29.28,29.3,29.18,29.21,64100.0
2011-07-15 11:50:00,29.21,29.25,29.17,29.17,75800.0,29.21,29.25,29.17,29.17,75800.0
2011-07-15 12:00:00,29.17,29.26,29.15,29.24,143900.0,29.17,29.26,29.15,29.24,143900.0
2011-07-15 12:10:00,29.24,29.26,29.16,29.17,84900.0,29.24,29.26,29.16,29.17,84900.0
2011-07-15 12:20:00,29.17,29.2,29.12,29.17,143700.0,29.17,29.2,29.12,29.17,143700.0
2011-07-15 12:30:00,29.17,29.2,29.15,29.18,77100.0,29.17,29.2,29.15,29.18,77100.0
2011-07-15 12:40:00,29.18,29.21,29.12,29.2,59100.0,29.18,29.21,29.12,29.2,59100.0
2011-07-15 12:50:00,29.2,29.26,29.18,29.25,28600.0,29.2,29.26,29.18,29.25,28600.0
2011-07-15 13:00:00,29.24,29.28,29.21,29.28,44400.0,29.24,29.28,29.21,29.28,44400.0
2011-07-15 13:10:00,29.27,29.29,29.25,29.27,41400.0,29.27,29.29,29.25,29.27,41400.0
2011-07-15 13:20:00,29.27,29.3,29.26,29.28,50300.0,29.27,29.3,29.26,29.28,50300.0
2011-07-15 13:30:00,29.28,29.29,29.24,29.26,35100.0,29.28,29.29,29.24,29.26,35100.0
2011-07-15 13:40:00,29.26,29.26,29.21,29.21,21400.0,29.26,29.26,29.21,29.21,21400.0
2011-07-15 13:50:00,29.21,29.21,29.11,29.13,120600.0,29.21,29.21,29.11,29.13,120600.0
2011-07-15 14:00:00,29.12,29.19,29.12,29.17,100400.0,29.12,29.19,29.12,29.17,100400.0
2011-07-15 14:10:00,29.16,29.24,29.15,29.23,75100.0,29.16,29.24,29.15,29.23,75100.0
2011-07-15 14:20:00,29.23,29.23,29.14,29.15,122200.0,29.23,29.23,29.14,29.15,122200.0
2011-07-15 14:30:00,29.16,29.16,29.12,29.16,84700.0,29.16,29.16,29.12,29.16,84700.0
2011-07-15 14:40:00,29.16,29.22,29.15,29.21,112200.0,29.16,29.22,29.15,29.21,112200.0
2011-07-15 14:50:00,29.2,29.22,29.15,29.16,122500.0,29.2,29.22,29.15,29.16,122500.0
2011-07-15 15:00:00,29.15,29.19,29.13,29.19,85100.0,29.15,29.19,29.13,29.19,85100.0
2011-07-15 15:10:00,29.19,29.21,29.18,29.2,68400.0,29.19,29.21,29.18,29.2,68400.0
2011-07-15 15:20:00,29.19,29.27,29.19,29.27,119600.0,29.19,29.27,29.19,29.27,119600.0
2011-07-15 15:30:00,29.26,29.29,29.22,29.23,261800.0,29.26,29.29,29.22,29.23,261800.0
2011-07-15 15:40:00,29.22,29.3,29.22,29.3,200000.0,29.22,29.3,29.22,29.3,200000.0
2011-07-15 15:50:00,29.3,29.31,29.22,29.29,452400.0,29.3,29.31,29.22,29.29,452400.0
2011-07-18 09:30:00,29.16,29.18,28.93,29.07,136900.0,29.16,29.18,28.93,29.07,136900.0
2011-07-18 09:40:00,29.07,29.13,29.0,29.01,78200.0,29.07,29.13,29.0,29.01,78200.0
2011-07-18 09:50:00,29.0,29.03,28.85,28.89,79900.0,29.0,29.03,28.85,28.89,79900.0
2011-07-18 10:00:00,28.9,28.96,28.75,28.8,181000.0,28.9,28.96,28.75,28.8,181000.0
2011-07-18 10:10:00,28.8,28.82,28.68,28.71,125600.0,28.8,28.82,28.68,28.71,125600.0
2011-07-18 10:20:00,28.72,28.8,28.66,28.67,170100.0,28.72,28.8,28.66,28.67,170100.0
2011-07-18 10:30:00,28.67,28.76,28.66,28.69,93600.0,28.67,28.76,28.66,28.69,93600.0
2011-07-18 10:40:00,28.7,28.76,28.66,28.66,97700.0,28.7,28.76,28.66,28.66,97700.0
2011-07-18 10:50:00,28.67,28.69,28.54,28.55,201200.0,28.67,28.69,28.54,28.55,201200.0
2011-07-18 11:00:00,28.55,28.58,28.51,28.53,122000.0,28.55,28.58,28.51,28.53,122000.0
2011-07-18 11:10:00,28.54,28.58,28.53,28.57,116700.0,28.54,28.58,28.53,28.57,116700.0
2011-07-18 11:20:00,28.57,28.64,28.56,28.61,91800.0,28.57,28.64,28.56,28.61,91800.0
2011-07-18 11:30:00,28.61,28.61,28.47,28.48,134900.0,28.61,28.61,28.47,28.48,134900.0
2011-07-18 11:40:00,28.48,28.49,28.4,28.44,218800.0,28.48,28.49,28.4,28.44,218800.0
2011-07-18 11:50:00,28.45,28.49,28.44,28.48,100900.0,28.45,28.49,28.44,28.48,100900.0
2011-07-18 12:00:00,28.48,28.52,28.46,28.47,112400.0,28.48,28.52,28.46,28.47,112400.0
2011-07-18 12:10:00,28.46,28.49,28.46,28.49,106200.0,28.46,28.49,28.46,28.49,106200.0
2011-07-18 12:20:00,28.48,28.54,28.48,28.51,97100.0,28.48,28.54,28.48,28.51,97100.0
2011-07-18 12:30:00,28.51,28.51,28.49,28.51,63700.0,28.51,28.51,28.49,28.51,63700.0
2011-07-18 12:40:00,28.51,28.51,28.38,28.39,210900.0,28.51,28.51,28.38,28.39,210900.0
2011-07-18 12:50:00,28.39,28.41,28.38,28.41,85800.0,28.39,28.41,28.38,28.41,85800.0
2011-07-18 13:00:00,28.41,28.41,28.4,28.4,76600.0,28.41,28.41,28.4,28.4,76600.0
2011-07-18 13:10:00,28.41,28.41,28.34,28.35,149500.0,28.41,28.41,28.34,28.35,149500.0
2011-07-18 13:20:00,28.36,28.37,28.35,28.37,82500.0,28.36,28.37,28.35,28.37,82500.0
2011-07-18 13:30:00,28.37,28.41,28.37,28.41,162200.0,28.37,28.41,28.37,28.41,162200.0
2011-07-18 13:40:00,28.41,28.43,28.39,28.43,138300.0,28.41,28.43,28.39,28.43,138300.0
2011-07-18 13:50:00,28.42,28.48,28.42,28.45,248100.0,28.42,28.48,28.42,28.45,248100.0
2011-07-18 14:00:00,28.45,28.47,28.43,28.47,103100.0,28.45,28.47,28.43,28.47,103100.0
2011-07-18 14:10:00,28.48,28.52,28.46,28.5,105600.0,28.48,28.52,28.46,28.5,105600.0
2011-07-18 14:20:00,28.51,28.52,28.5,28.51,79900.0,28.51,28.52,28.5,28.51,79900.0
2011-07-18 14:30:00,28.51,28.51,28.44,28.45,199800.0,28.51,28.51,28.44,28.45,199800.0
2011-07-18 14:40:00,28.45,28.52,28.44,28.49,91300.0,28.45,28.52,28.44,28.49,91300.0
2011-07-18 14:50:00,28.5,28.59,28.49,28.58,82100.0,28.5,28.59,28.49,28.58,82100.0
2011-07-18 15:00:00,28.58,28.68,28.57,28.64,119600.0,28.58,28.68,28.57,28.64,119600.0
2011-07-18 15:10:00,28.64,28.68,28.63,28.66,120900.0,28.64,28.68,28.63,28.66,120900.0
2011-07-18 15:20:00,28.66,28.68,28.63,28.67,105500.0,28.66,28.68,28.63,28.67,105500.0
2011-07-18 15:30:00,28.68,28.75,28.67,28.75,143600.0,28.68,28.75,28.67,28.75,143600.0
2011-07-18 15:40:00,28.75,28.77,28.7,28.74,272100.0,28.75,28.77,28.7,28.74,272100.0
2011-07-18 15:50:00,28.74,28.78,28.72,28.76,421500.0,28.74,28.78,28.72,28.76,421500.0
2011-07-19 09:30:00,29.02,29.43,28.93,29.41,253100.0,29.02,29.43,28.93,29.41,253100.0
2011-07-19 09:40:00,29.41,29.5,29.38,29.43,287000.0,29.41,29.5,29.38,29.43,287000.0
2011-07-19 09:50:00,29.44,29.45,29.39,29.4,97000.0,29.44,29.45,29.39,29.4,97000.0
2011-07-19 10:00:00,29.4,29.44,29.37,29.42,126700.0,29.4,29.44,29.37,29.42,126700.0
2011-07-19 10:10:00,29.41,29.45,29.37,29.4,105900.0,29.41,29.45,29.37,29.4,105900.0
2011-07-19 10:20:00,29.4,29.43,29.35,29.42,133900.0,29.4,29.43,29.35,29.42,133900.0
2011-07-19 10:30:00,29.41,29.43,29.39,29.39,94800.0,29.41,29.43,29.39,29.39,94800.0
2011-07-19 10:40:00,29.38,29.42,29.36,29.37,58000.0,29.38,29.42,29.36,29.37,58000.0
2011-07-19 10:50:00,29.38,29.41,29.32,29.34,45600.0,29.38,29.41,29.32,29.34,45600.0
2011-07-19 11:00:00,29.33,29.34,29.3,29.31,47500.0,29.33,29.34,29.3,29.31,47500.0
2011-07-19 11:10:00,29.32,29.34,29.3,29.33,46400.0,29.32,29.34,29.3,29.33,46400.0
2011-07-19 11:20:00,29.33,29.34,29.29,29.31,54500.0,29.33,29.34,29.29,29.31,54500.0
2011-07-19 11:30:00,29.31,29.32,29.24,29.25,47200.0,29.31,29.32,29.24,29.25,47200.0
2011-07-19 11:40:00,29.25,29.3,29.25,29.27,46700.0,29.25,29.3,29.25,29.27,46700.0
2011-07-19 11:50:00,29.27,29.31,29.25,29.29,42000.0,29.27,29.31,29.25,29.29,42000.0
2011-07-19 12:00:00,29.29,29.31,29.26,29.26,28400.0,29.29,29.31,29.26,29.26,28400.0
2011-07-19 12:10:00,29.26,29.34,29.25,29.31,43300.0,29.26,29.34,29.25,29.31,43300.0
2011-07-19 12:20:00,29.31,29.32,29.3,29.32,18900.0,29.31,29.32,29.3,29.32,18900.0
2011-07-19 12:30:00,29.32,29.39,29.32,29.34,54000.0,29.32,29.39,29.32,29.34,54000.0
2011-07-19 12:40:00,29.33,29.35,29.3,29.35,53100.0,29.33,29.35,29.3,29.35,53100.0
2011-07-19 12:50:00,29.35,29.4,29.34,29.39,42400.0,29.35,29.4,29.34,29.39,42400.0
2011-07-19 13:00:00,29.4,29.4,29.32,29.32,44500.0,29.4,29.4,29.32,29.32,44500.0
2011-07-19 13:10:00,29.33,29.39,29.3,29.39,195800.0,29.33,29.39,29.3,29.39,195800.0
2011-07-19 13:20:00,29.38,29.41,29.35,29.4,38800.0,29.38,29.41,29.35,29.4,38800.0
2011-07-19 13:30:00,29.41,29.47,29.36,29.43,82100.0,29.41,29.47,29.36,29.43,82100.0
2011-07-19 13:40:00,29.43,29.56,29.43,29.45,93400.0,29.43,29.56,29.43,29.45,93400.0
2011-07-19 13:50:00,29.45,29.49,29.45,29.48,45700.0,29.45,29.49,29.45,29.48,45700.0
2011-07-19 14:00:00,29.48,29.53,29.47,29.53,143800.0,29.48,29.53,29.47,29.53,143800.0
2011-07-19 14:10:00,29.53,29.55,29.49,29.51,109600.0,29.53,29.55,29.49,29.51,109600.0
2011-07-19 14:20:00,29.51,29.53,29.46,29.53,56200.0,29.51,29.53,29.46,29.53,56200.0
2011-07-19 14:30:00,29.54,29.56,29.51,29.56,79000.0,29.54,29.56,29.51,29.56,79000.0
2011-07-19 14:40:00,29.56,29.58,29.54,29.55,100600.0,29.56,29.58,29.54,29.55,100600.0
2011-07-19 14:50:00,29.54,29.63,29.54,29.59,146100.0,29.54,29.63,29.54,29.59,146100.0
2011-07-19 15:00:00,29.58,29.61,29.57,29.57,207500.0,29.58,29.61,29.57,29.57,207500.0
2011-07-19 15:10:00,29.57,29.63,29.57,29.58,101500.0,29.57,29.63,29.57,29.58,101500.0
2011-07-19 15:20:00,29.58,29.59,29.5,29.51,215300.0,29.58,29.59,29.5,29.51,215300.0
2011-07-19 15:30:00,29.51,29.52,29.41,29.43,201100.0,29.51,29.52,29.41,29.43,201100.0
2011-07-19 15:40:00,29.43,29.43,29.35,29.36,295500.0,29.43,29.43,29.35,29.36,295500.0
2011-07-19 15:50:00,29.35,29.43,29.35,29.43,556300.0,29.35,29.43,29.35,29.43,556300.0
2011-07-20 09:30:00,29.34,29.45,29.26,29.27,136700.0,29.34,29.45,29.26,29.27,136700.0
2011-07-20 09:40:00,29.27,29.27,29.03,29.05,117100.0,29.27,29.27,29.03,29.05,117100.0
2011-07-20 09:50:00,29.05,29.17,29.04,29.12,124900.0,29.05,29.17,29.04,29.12,124900.0
2011-07-20 10:00:00,29.12,29.2,29.08,29.15,99300.0,29.12,29.2,29.08,29.15,99300.0
2011-07-20 10:10:00,29.15,29.19,29.06,29.11,130500.0,29.15,29.19,29.06,29.11,130500.0
2011-07-20 10:20:00,29.11,29.15,29.07,29.13,136700.0,29.11,29.15,29.07,29.13,136700.0
2011-07-20 10:30:00,29.13,29.21,29.08,29.18,56500.0,29.13,29.21,29.08,29.18,56500.0
2011-07-20 10:40:00,29.17,29.25,29.17,29.18,64300.0,29.17,29.25,29.17,29.18,64300.0
2011-07-20 10:50:00,29.19,29.2,29.17,29.18,44200.0,29.19,29.2,29.17,29.18,44200.0
2011-07-20 11:00:00,29.18,29.21,29.15,29.16,54600.0,29.18,29.21,29.15,29.16,54600.0
2011-07-20 11:10:00,29.15,29.18,29.15,29.17,63600.0,29.15,29.18,29.15,29.17,63600.0
2011-07-20 11:20:00,29.16,29.17,29.11,29.11,65100.0,29.16,29.17,29.11,29.11,65100.0
2011-07-20 11:30:00,29.11,29.14,29.07,29.1,65800.0,29.11,29.14,29.07,29.1,65800.0
2011-07-20 11:40:00,29.1,29.12,29.05,29.06,128000.0,29.1,29.12,29.05,29.06,128000.0
2011-07-20 11:50:00,29.06,29.1,29.06,29.08,83000.0,29.06,29.1,29.06,29.08,83000.0
2011-07-20 12:00:00,29.08,29.12,29.08,29.11,37600.0,29.08,29.12,29.08,29.11,37600.0
2011-07-20 12:10:00,29.1,29.13,29.08,29.1,37200.0,29.1,29.13,29.08,29.1,37200.0
2011-07-20 12:20:00,29.1,29.13,29.09,29.1,62900.0,29.1,29.13,29.09,29.1,62900.0
2011-07-20 12:30:00,29.11,29.11,29.08,29.09,87400.0,29.11,29.11,29.08,29.09,87400.0
2011-07-20 12:40:00,29.08,29.15,29.08,29.15,62000.0,29.08,29.15,29.08,29.15,62000.0
2011-07-20 12:50:00,29.15,29.16,29.11,29.13,38400.0,29.15,29.16,29.11,29.13,38400.0
2011-07-20 13:00:00,29.13,29.2,29.11,29.18,42400.0,29.13,29.2,29.11,29.18,42400.0
2011-07-20 13:10:00,29.18,29.2,29.15,29.16,37700.0,29.18,29.2,29.15,29.16,37700.0
2011-07-20 13:20:00,29.15,29.2,29.14,29.19,38500.0,29.15,29.2,29.14,29.19,38500.0
2011-07-20 13:30:00,29.18,29.2,29.16,29.19,45100.0,29.18,29.2,29.16,29.19,45100.0
2011-07-20 13:40:00,29.19,29.2,29.15,29.19,38700.0,29.19,29.2,29.15,29.19,38700.0
2011-07-20 13:50:00,29.18,29.21,29.18,29.18,39200.0,29.18,29.21,29.18,29.18,39200.0
2011-07-20 14:00:00,29.19,29.22,29.17,29.19,37500.0,29.19,29.22,29.17,29.19,37500.0
2011-07-20 14:10:00,29.19,29.2,29.15,29.18,43500.0,29.19,29.2,29.15,29.18,43500.0
2011-07-20 14:20:00,29.18,29.18,29.13,29.14,76400.0,29.18,29.18,29.13,29.14,76400.0
2011-07-20 14:30:00,29.14,29.15,29.1,29.11,111700.0,29.14,29.15,29.1,29.11,111700.0
2011-07-20 14:40:00,29.11,29.13,29.07,29.07,95500.0,29.11,29.13,29.07,29.07,95500.0
2011-07-20 14:50:00,29.07,29.13,29.07,29.12,56600.0,29.07,29.13,29.07,29.12,56600.0
2011-07-20 15:00:00,29.12,29.19,29.12,29.18,62000.0,29.12,29.19,29.12,29.18,62000.0
2011-07-20 15:10:00,29.18,29.2,29.15,29.16,54000.0,29.18,29.2,29.15,29.16,54000.0
2011-07-20 15:20:00,29.17,29.17,29.12,29.13,123200.0,29.17,29.17,29.12,29.13,123200.0
2011-07-20 15:30:00,29.14,29.23,29.13,29.23,102300.0,29.14,29.23,29.13,29.23,102300.0
2011-07-20 15:40:00,29.23,29.25,29.15,29.16,177100.0,29.23,29.25,29.15,29.16,177100.0
2011-07-20 15:50:00,29.15,29.21,29.14,29.16,422700.0,29.15,29.21,29.14,29.16,422700.0
2011-07-21 09:30:00,29.28,29.32,29.2,29.25,205600.0,29.28,29.32,29.2,29.25,205600.0
2011-07-21 09:40:00,29.24,29.35,29.17,29.33,227000.0,29.24,29.35,29.17,29.33,227000.0
2011-07-21 09:50:00,29.33,29.42,29.33,29.42,101200.0,29.33,29.42,29.33,29.42,101200.0
2011-07-21 10:00:00,29.41,29.53,29.37,29.43,250200.0,29.41,29.53,29.37,29.43,250200.0
2011-07-21 10:10:00,29.43,29.56,29.43,29.52,159800.0,29.43,29.56,29.43,29.52,159800.0
2011-07-21 10:20:00,29.52,29.7,29.52,29.7,140200.0,29.52,29.7,29.52,29.7,140200.0
2011-07-21 10:30:00,29.7,29.83,29.69,29.81,212800.0,29.7,29.83,29.69,29.81,212800.0
2011-07-21 10:40:00,29.82,29.82,29.74,29.81,140300.0,29.82,29.82,29.74,29.81,140300.0
2011-07-21 10:50:00,29.81,29.85,29.76,29.77,116100.0,29.81,29.85,29.76,29.77,116100.0
2011-07-21 11:00:00,29.77,29.81,29.76,29.78,102600.0,29.77,29.81,29.76,29.78,102600.0
2011-07-21 11:10:00,29.79,29.82,29.74,29.74,111900.0,29.79,29.82,29.74,29.74,111900.0
2011-07-21 11:20:00,29.74,29.76,29.67,29.69,115300.0,29.74,29.76,29.67,29.69,115300.0
2011-07-21 11:30:00,29.68,29.74,29.65,29.7,103100.0,29.68,29.74,29.65,29.7,103100.0
2011-07-21 11:40:00,29.69,29.7,29.61,29.7,146900.0,29.69,29.7,29.61,29.7,146900.0
2011-07-21 11:50:00,29.69,29.79,29.65,29.75,130100.0,29.69,29.79,29.65,29.75,130100.0
2011-07-21 12:00:00,29.75,29.8,29.75,29.76,57600.0,29.75,29.8,29.75,29.76,57600.0
2011-07-21 12:10:00,29.77,29.79,29.74,29.77,78400.0,29.77,29.79,29.74,29.77,78400.0
2011-07-21 12:20:00,29.77,29.84,29.72,29.84,130900.0,29.77,29.84,29.72,29.84,130900.0
2011-07-21 12:30:00,29.83,29.95,29.82,29.92,178000.0,29.83,29.95,29.82,29.92,178000.0
2011-07-21 12:40:00,29.92,30.03,29.92,29.96,327800.0,29.92,30.03,29.92,29.96,327800.0
2011-07-21 12:50:00,29.96,29.97,29.83,29.88,192400.0,29.96,29.97,29.83,29.88,192400.0
2011-07-21 13:00:00,29.88,29.88,29.74,29.75,194000.0,29.88,29.88,29.74,29.75,194000.0
2011-07-21 13:10:00,29.75,29.79,29.72,29.76,58900.0,29.75,29.79,29.72,29.76,58900.0
2011-07-21 13:20:00,29.77,29.81,29.74,29.8,63500.0,29.77,29.81,29.74,29.8,63500.0
2011-07-21 13:30:00,29.8,29.8,29.65,29.68,111700.0,29.8,29.8,29.65,29.68,111700.0
2011-07-21 13:40:00,29.68,29.68,29.59,29.62,91700.0,29.68,29.68,29.59,29.62,91700.0
2011-07-21 13:50:00,29.62,29.65,29.58,29.63,115300.0,29.62,29.65,29.58,29.63,115300.0
2011-07-21 14:00:00,29.63,29.64,29.6,29.61,70700.0,29.63,29.64,29.6,29.61,70700.0
2011-07-21 14:10:00,29.62,29.62,29.57,29.57,92900.0,29.62,29.62,29.57,29.57,92900.0
2011-07-21 14:20:00,29.57,29.61,29.53,29.59,110500.0,29.57,29.61,29.53,29.59,110500.0
2011-07-21 14:30:00,29.59,29.65,29.59,29.62,109000.0,29.59,29.65,29.59,29.62,109000.0
2011-07-21 14:40:00,29.62,29.64,29.6,29.61,80700.0,29.62,29.64,29.6,29.61,80700.0
2011-07-21 14:50:00,29.61,29.64,29.6,29.6,67300.0,29.61,29.64,29.6,29.6,67300.0
2011-07-21 15:00:00,29.6,29.65,29.58,29.6,206700.0,29.6,29.65,29.58,29.6,206700.0
2011-07-21 15:10:00,29.6,29.63,29.59,29.61,195900.0,29.6,29.63,29.59,29.61,195900.0
2011-07-21 15:20:00,29.61,29.61,29.58,29.59,133600.0,29.61,29.61,29.58,29.59,133600.0
2011-07-21 15:30:00,29.58,29.59,29.5,29.51,158700.0,29.58,29.59,29.5,29.51,158700.0
2011-07-21 15:40:00,29.51,29.58,29.5,29.55,175500.0,29.51,29.58,29.5,29.55,175500.0
2011-07-21 15:50:00,29.55,29.6,29.53,29.55,460400.0,29.55,29.6,29.53,29.55,460400.0
2011-07-22 09:30:00,29.72,29.72,29.53,29.53,262000.0,29.72,29.72,29.53,29.53,262000.0
2011-07-22 09:40:00,29.54,29.6,29.1,29.23,425600.0,29.54,29.6,29.1,29.23,425600.0
2011-07-22 09:50:00,29.23,29.26,29.19,29.21,317700.0,29.23,29.26,29.19,29.21,317700.0
2011-07-22 10:00:00,29.21,29.3,29.18,29.26,142900.0,29.21,29.3,29.18,29.26,142900.0
2011-07-22 10:10:00,29.25,29.28,29.18,29.2,109100.0,29.25,29.28,29.18,29.2,109100.0
2011-07-22 10:20:00,29.21,29.25,29.13,29.23,140600.0,29.21,29.25,29.13,29.23,140600.0
2011-07-22 10:30:00,29.22,29.3,29.21,29.27,74800.0,29.22,29.3,29.21,29.27,74800.0
2011-07-22 10:40:00,29.27,29.33,29.26,29.31,57100.0,29.27,29.33,29.26,29.31,57100.0
2011-07-22 10:50:00,29.31,29.37,29.27,29.37,75000.0,29.31,29.37,29.27,29.37,75000.0
2011-07-22 11:00:00,29.37,29.4,29.34,29.34,53000.0,29.37,29.4,29.34,29.34,53000.0
2011-07-22 11:10:00,29.34,29.4,29.34,29.4,55800.0,29.34,29.4,29.34,29.4,55800.0
2011-07-22 11:20:00,29.4,29.4,29.32,29.36,73400.0,29.4,29.4,29.32,29.36,73400.0
2011-07-22 11:30:00,29.36,29.48,29.36,29.47,119600.0,29.36,29.48,29.36,29.47,119600.0
2011-07-22 11:40:00,29.48,29.56,29.46,29.55,198100.0,29.48,29.56,29.46,29.55,198100.0
2011-07-22 11:50:00,29.55,29.6,29.55,29.59,115800.0,29.55,29.6,29.55,29.59,115800.0
2011-07-22 12:00:00,29.58,29.62,29.55,29.61,84300.0,29.58,29.62,29.55,29.61,84300.0
2011-07-22 12:10:00,29.61,29.66,29.6,29.65,100800.0,29.61,29.66,29.6,29.65,100800.0
2011-07-22 12:20:00,29.65,29.7,29.65,29.7,50100.0,29.65,29.7,29.65,29.7,50100.0
2011-07-22 12:30:00,29.69,29.75,29.68,29.72,86900.0,29.69,29.75,29.68,29.72,86900.0
2011-07-22 12:40:00,29.73,29.73,29.72,29.73,44100.0,29.73,29.73,29.72,29.73,44100.0
2011-07-22 12:50:00,29.73,29.81,29.72,29.79,78300.0,29.73,29.81,29.72,29.79,78300.0
2011-07-22 13:00:00,29.79,29.8,29.75,29.78,84700.0,29.79,29.8,29.75,29.78,84700.0
2011-07-22 13:10:00,29.79,29.79,29.77,29.78,76300.0,29.79,29.79,29.77,29.78,76300.0
2011-07-22 13:20:00,29.78,29.8,29.77,29.8,157800.0,29.78,29.8,29.77,29.8,157800.0
2011-07-22 13:30:00,29.79,29.8,29.78,29.8,85700.0,29.79,29.8,29.78,29.8,85700.0
2011-07-22 13:40:00,29.8,29.81,29.79,29.79,152700.0,29.8,29.81,29.79,29.79,152700.0
2011-07-22 13:50:00,29.79,29.85,29.74,29.82,324200.0,29.79,29.85,29.74,29.82,324200.0
2011-07-22 14:00:00,29.81,29.83,29.79,29.82,60700.0,29.81,29.83,29.79,29.82,60700.0
2011-07-22 14:10:00,29.82,29.84,29.8,29.82,57400.0,29.82,29.84,29.8,29.82,57400.0
2011-07-22 14:20:00,29.82,29.83,29.79,29.81,106200.0,29.82,29.83,29.79,29.81,106200.0
2011-07-22 14:30:00,29.81,29.82,29.79,29.81,85200.0,29.81,29.82,29.79,29.81,85200.0
2011-07-22 14:40:00,29.8,29.82,29.8,29.8,98600.0,29.8,29.82,29.8,29.8,98600.0
2011-07-22 14:50:00,29.8,29.81,29.79,29.79,176400.0,29.8,29.81,29.79,29.79,176400.0
2011-07-22 15:00:00,29.79,29.81,29.77,29.77,102900.0,29.79,29.81,29.77,29.77,102900.0
2011-07-22 15:10:00,29.77,29.78,29.68,29.69,195900.0,29.77,29.78,29.68,29.69,195900.0
2011-07-22 15:20:00,29.7,29.71,29.7,29.7,78300.0,29.7,29.71,29.7,29.7,78300.0
2011-07-22 15:30:00,29.7,29.71,29.65,29.68,195600.0,29.7,29.71,29.65,29.68,195600.0
2011-07-22 15:40:00,29.68,29.74,29.65,29.73,127800.0,29.68,29.74,29.65,29.73,127800.0
2011-07-22 15:50:00,29.73,29.73,29.68,29.73,173200.0,29.73,29.73,29.68,29.73,173200.0
2011-07-25 09:30:00,29.54,29.63,29.4,29.4,237100.0,29.54,29.63,29.4,29.4,237100.0
2011-07-25 09:40:00,29.41,29.49,29.32,29.39,138600.0,29.41,29.49,29.32,29.39,138600.0
2011-07-25 09:50:00,29.39,29.53,29.39,29.51,112500.0,29.39,29.53,29.39,29.51,112500.0
2011-07-25 10:00:00,29.52,29.55,29.45,29.53,52300.0,29.52,29.55,29.45,29.53,52300.0
2011-07-25 10:10:00,29.53,29.58,29.5,29.55,55200.0,29.53,29.58,29.5,29.55,55200.0
2011-07-25 10:20:00,29.55,29.64,29.55,29.59,118800.0,29.55,29.64,29.55,29.59,118800.0
2011-07-25 10:30:00,29.6,29.61,29.54,29.56,106100.0,29.6,29.61,29.54,29.56,106100.0
2011-07-25 10:40:00,29.56,29.7,29.56,29.58,64800.0,29.56,29.7,29.56,29.58,64800.0
2011-07-25 10:50:00,29.57,29.6,29.53,29.58,119300.0,29.57,29.6,29.53,29.58,119300.0
2011-07-25 11:00:00,29.58,29.62,29.55,29.57,90100.0,29.58,29.62,29.55,29.57,90100.0
2011-07-25 11:10:00,29.57,29.59,29.54,29.57,73100.0,29.57,29.59,29.54,29.57,73100.0
2011-07-25 11:20:00,29.57,29.68,29.56,29.67,49100.0,29.57,29.68,29.56,29.67,49100.0
2011-07-25 11:30:00,29.67,29.7,29.64,29.64,47400.0,29.67,29.7,29.64,29.64,47400.0
2011-07-25 11:40:00,29.64,29.67,29.61,29.61,70500.0,29.64,29.67,29.61,29.61,70500.0
2011-07-25 11:50:00,29.62,29.66,29.59,29.64,191600.0,29.62,29.66,29.59,29.64,191600.0
2011-07-25 12:00:00,29.64,29.69,29.63,29.66,29300.0,29.64,29.69,29.63,29.66,29300.0
2011-07-25 12:10:00,29.65,29.71,29.65,29.68,54500.0,29.65,29.71,29.65,29.68,54500.0
2011-07-25 12:20:00,29.69,29.72,29.67,29.72,44800.0,29.69,29.72,29.67,29.72,44800.0
2011-07-25 12:30:00,29.71,29.76,29.71,29.75,45100.0,29.71,29.76,29.71,29.75,45100.0
2011-07-25 12:40:00,29.75,29.8,29.75,29.76,36500.0,29.75,29.8,29.75,29.76,36500.0
2011-07-25 12:50:00,29.77,29.79,29.76,29.78,36200.0,29.77,29.79,29.76,29.78,36200.0
2011-07-25 13:00:00,29.78,29.83,29.78,29.8,46000.0,29.78,29.83,29.78,29.8,46000.0
2011-07-25 13:10:00,29.8,29.8,29.73,29.74,45900.0,29.8,29.8,29.73,29.74,45900.0
2011-07-25 13:20:00,29.74,29.76,29.71,29.72,33500.0,29.74,29.76,29.71,29.72,33500.0
2011-07-25 13:30:00,29.71,29.75,29.67,29.68,33400.0,29.71,29.75,29.67,29.68,33400.0
2011-07-25 13:40:00,29.67,29.71,29.63,29.66,49800.0,29.67,29.71,29.63,29.66,49800.0
2011-07-25 13:50:00,29.65,29.7,29.64,29.64,31000.0,29.65,29.7,29.64,29.64,31000.0
2011-07-25 14:00:00,29.64,29.7,29.64,29.69,32300.0,29.64,29.7,29.64,29.69,32300.0
2011-07-25 14:10:00,29.7,29.74,29.7,29.73,36600.0,29.7,29.74,29.7,29.73,36600.0
2011-07-25 14:20:00,29.74,29.78,29.73,29.75,75200.0,29.74,29.78,29.73,29.75,75200.0
2011-07-25 14:30:00,29.75,29.78,29.71,29.71,143300.0,29.75,29.78,29.71,29.71,143300.0
2011-07-25 14:40:00,29.7,29.74,29.67,29.71,132700.0,29.7,29.74,29.67,29.71,132700.0
2011-07-25 14:50:00,29.71,29.72,29.66,29.69,55100.0,29.71,29.72,29.66,29.69,55100.0
2011-07-25 15:00:00,29.68,29.69,29.59,29.59,90500.0,29.68,29.69,29.59,29.59,90500.0
2011-07-25 15:10:00,29.58,29.69,29.57,29.68,86000.0,29.58,29.69,29.57,29.68,86000.0
2011-07-25 15:20:00,29.68,29.68,29.59,29.64,77700.0,29.68,29.68,29.59,29.64,77700.0
2011-07-25 15:30:00,29.65,29.68,29.61,29.67,132000.0,29.65,29.68,29.61,29.67,132000.0
2011-07-25 15:40:00,29.67,29.69,29.6,29.63,175500.0,29.67,29.69,29.6,29.63,175500.0
2011-07-25 15:50:00,29.63,29.68,29.62,29.65,324700.0,29.63,29.68,29.62,29.65,324700.0
2011-07-26 09:30:00,29.67,29.76,29.54,29.58,180200.0,29.67,29.76,29.54,29.58,180200.0
2011-07-26 09:40:00,29.58,29.71,29.49,29.55,123800.0,29.58,29.71,29.49,29.55,123800.0
2011-07-26 09:50:00,29.56,29.57,29.39,29.43,79300.0,29.56,29.57,29.39,29.43,79300.0
2011-07-26 10:00:00,29.43,29.48,29.35,29.41,139300.0,29.43,29.48,29.35,29.41,139300.0
2011-07-26 10:10:00,29.42,29.54,29.38,29.45,75000.0,29.42,29.54,29.38,29.45,75000.0
2011-07-26 10:20:00,29.45,29.5,29.43,29.46,42100.0,29.45,29.5,29.43,29.46,42100.0
2011-07-26 10:30:00,29.45,29.47,29.39,29.44,52900.0,29.45,29.47,29.39,29.44,52900.0
2011-07-26 10:40:00,29.45,29.51,29.43,29.46,40000.0,29.45,29.51,29.43,29.46,40000.0
2011-07-26 10:50:00,29.46,29.56,29.46,29.56,114800.0,29.46,29.56,29.46,29.56,114800.0
2011-07-26 11:00:00,29.56,29.7,29.56,29.68,76600.0,29.56,29.7,29.56,29.68,76600.0
2011-07-26 11:10:00,29.69,29.71,29.67,29.68,54100.0,29.69,29.71,29.67,29.68,54100.0
2011-07-26 11:20:00,29.69,29.79,29.68,29.77,62800.0,29.69,29.79,29.68,29.77,62800.0
2011-07-26 11:30:00,29.77,29.81,29.75,29.78,66900.0,29.77,29.81,29.75,29.78,66900.0
2011-07-26 11:40:00,29.77,29.77,29.73,29.74,42700.0,29.77,29.77,29.73,29.74,42700.0
2011-07-26 11:50:00,29.75,29.76,29.71,29.75,48800.0,29.75,29.76,29.71,29.75,48800.0
2011-07-26 12:00:00,29.75,29.77,29.74,29.76,51100.0,29.75,29.77,29.74,29.76,51100.0
2011-07-26 12:10:00,29.75,29.81,29.74,29.8,32300.0,29.75,29.81,29.74,29.8,32300.0
2011-07-26 12:20:00,29.8,29.8,29.76,29.76,36400.0,29.8,29.8,29.76,29.76,36400.0
2011-07-26 12:30:00,29.75,29.76,29.72,29.73,42800.0,29.75,29.76,29.72,29.73,42800.0
2011-07-26 12:40:00,29.73,29.75,29.68,29.68,25900.0,29.73,29.75,29.68,29.68,25900.0
2011-07-26 12:50:00,29.67,29.73,29.67,29.73,24300.0,29.67,29.73,29.67,29.73,24300.0
2011-07-26 13:00:00,29.73,29.74,29.65,29.65,23100.0,29.73,29.74,29.65,29.65,23100.0
2011-07-26 13:10:00,29.65,29.66,29.63,29.66,22900.0,29.65,29.66,29.63,29.66,22900.0
2011-07-26 13:20:00,29.65,29.66,29.62,29.64,43600.0,29.65,29.66,29.62,29.64,43600.0
2011-07-26 13:30:00,29.65,29.69,29.64,29.65,42100.0,29.65,29.69,29.64,29.65,42100.0
2011-07-26 13:40:00,29.65,29.67,29.63,29.65,33300.0,29.65,29.67,29.63,29.65,33300.0
2011-07-26 13:50:00,29.66,29.7,29.65,29.69,23800.0,29.66,29.7,29.65,29.69,23800.0
2011-07-26 14:00:00,29.69,29.74,29.67,29.74,43500.0,29.69,29.74,29.67,29.74,43500.0
2011-07-26 14:10:00,29.74,29.84,29.72,29.83,82000.0,29.74,29.84,29.72,29.83,82000.0
2011-07-26 14:20:00,29.83,29.85,29.8,29.83,45400.0,29.83,29.85,29.8,29.83,45400.0
2011-07-26 14:30:00,29.82,29.83,29.78,29.79,64300.0,29.82,29.83,29.78,29.79,64300.0
2011-07-26 14:40:00,29.79,29.82,29.73,29.75,65100.0,29.79,29.82,29.73,29.75,65100.0
2011-07-26 14:50:00,29.74,29.76,29.7,29.7,48400.0,29.74,29.76,29.7,29.7,48400.0
2011-07-26 15:00:00,29.7,29.7,29.66,29.68,52100.0,29.7,29.7,29.66,29.68,52100.0
2011-07-26 15:10:00,29.68,29.75,29.67,29.72,64500.0,29.68,29.75,29.67,29.72,64500.0
2011-07-26 15:20:00,29.72,29.74,29.67,29.73,55600.0,29.72,29.74,29.67,29.73,55600.0
2011-07-26 15:30:00,29.74,29.74,29.65,29.68,77400.0,29.74,29.74,29.65,29.68,77400.0
2011-07-26 15:40:00,29.67,29.68,29.6,29.62,135200.0,29.67,29.68,29.6,29.62,135200.0
2011-07-26 15:50:00,29.62,29.65,29.58,29.64,272100.0,29.62,29.65,29.58,29.64,272100.0
2011-07-27 09:30:00,29.47,29.48,29.13,29.14,171100.0,29.47,29.48,29.13,29.14,171100.0
2011-07-27 09:40:00,29.15,29.15,29.0,29.09,227600.0,29.15,29.15,29.0,29.09,227600.0
2011-07-27 09:50:00,29.08,29.12,29.03,29.09,237800.0,29.08,29.12,29.03,29.09,237800.0
2011-07-27 10:00:00,29.08,29.08,28.9,28.9,202000.0,29.08,29.08,28.9,28.9,202000.0
2011-07-27 10:10:00,28.89,28.9,28.82,28.82,151400.0,28.89,28.9,28.82,28.82,151400.0
2011-07-27 10:20:00,28.82,28.84,28.7,28.73,148700.0,28.82,28.84,28.7,28.73,148700.0
2011-07-27 10:30:00,28.73,28.8,28.67,28.75,147000.0,28.73,28.8,28.67,28.75,147000.0
2011-07-27 10:40:00,28.76,28.8,28.71,28.79,134500.0,28.76,28.8,28.71,28.79,134500.0
2011-07-27 10:50:00,28.79,28.95,28.78,28.94,116100.0,28.79,28.95,28.78,28.94,116100.0
2011-07-27 11:00:00,28.94,28.97,28.92,28.94,87500.0,28.94,28.97,28.92,28.94,87500.0
2011-07-27 11:10:00,28.95,29.0,28.94,28.99,87800.0,28.95,29.0,28.94,28.99,87800.0
2011-07-27 11:20:00,28.99,29.02,28.94,29.02,79700.0,28.99,29.02,28.94,29.02,79700.0
2011-07-27 11:30:00,29.02,29.05,28.88,28.89,116000.0,29.02,29.05,28.88,28.89,116000.0
2011-07-27 11:40:00,28.89,28.94,28.87,28.94,46800.0,28.89,28.94,28.87,28.94,46800.0
2011-07-27 11:50:00,28.93,28.95,28.8,28.85,70300.0,28.93,28.95,28.8,28.85,70300.0
2011-07-27 12:00:00,28.84,28.85,28.74,28.74,94700.0,28.84,28.85,28.74,28.74,94700.0
2011-07-27 12:10:00,28.75,28.84,28.74,28.79,165900.0,28.75,28.84,28.74,28.79,165900.0
2011-07-27 12:20:00,28.8,28.82,28.71,28.78,69900.0,28.8,28.82,28.71,28.78,69900.0
2011-07-27 12:30:00,28.79,28.81,28.72,28.75,81800.0,28.79,28.81,28.72,28.75,81800.0
2011-07-27 12:40:00,28.75,28.77,28.74,28.74,77800.0,28.75,28.77,28.74,28.74,77800.0
2011-07-27 12:50:00,28.75,28.77,28.66,28.66,77900.0,28.75,28.77,28.66,28.66,77900.0
2011-07-27 13:00:00,28.67,28.74,28.66,28.74,157800.0,28.67,28.74,28.66,28.74,157800.0
2011-07-27 13:10:00,28.75,28.76,28.7,28.74,86400.0,28.75,28.76,28.7,28.74,86400.0
2011-07-27 13:20:00,28.73,28.75,28.69,28.72,75700.0,28.73,28.75,28.69,28.72,75700.0
2011-07-27 13:30:00,28.73,28.79,28.71,28.77,120000.0,28.73,28.79,28.71,28.77,120000.0
2011-07-27 13:40:00,28.76,28.85,28.76,28.85,59000.0,28.76,28.85,28.76,28.85,59000.0
2011-07-27 13:50:00,28.85,28.88,28.84,28.86,24300.0,28.85,28.88,28.84,28.86,24300.0
2011-07-27 14:00:00,28.86,28.89,28.83,28.86,71900.0,28.86,28.89,28.83,28.86,71900.0
2011-07-27 14:10:00,28.85,28.88,28.78,28.78,66800.0,28.85,28.88,28.78,28.78,66800.0
2011-07-27 14:20:00,28.78,28.81,28.73,28.74,66700.0,28.78,28.81,28.73,28.74,66700.0
2011-07-27 14:30:00,28.74,28.77,28.69,28.77,201500.0,28.74,28.77,28.69,28.77,201500.0
2011-07-27 14:40:00,28.76,28.78,28.66,28.78,74400.0,28.76,28.78,28.66,28.78,74400.0
2011-07-27 14:50:00,28.78,28.8,28.73,28.8,83700.0,28.78,28.8,28.73,28.8,83700.0
2011-07-27 15:00:00,28.8,28.82,28.71,28.72,73700.0,28.8,28.82,28.71,28.72,73700.0
2011-07-27 15:10:00,28.73,28.76,28.64,28.66,103100.0,28.73,28.76,28.64,28.66,103100.0
2011-07-27 15:20:00,28.66,28.67,28.58,28.63,158500.0,28.66,28.67,28.58,28.63,158500.0
2011-07-27 15:30:00,28.64,28.64,28.49,28.5,378800.0,28.64,28.64,28.49,28.5,378800.0
2011-07-27 15:40:00,28.51,28.54,28.48,28.51,273800.0,28.51,28.54,28.48,28.51,273800.0
2011-07-27 15:50:00,28.5,28.54,28.46,28.5,593700.0,28.5,28.54,28.46,28.5,593700.0
2011-07-28 09:30:00,28.43,28.54,28.39,28.42,140600.0,28.43,28.54,28.39,28.42,140600.0
2011-07-28 09:40:00,28.42,28.61,28.39,28.55,121700.0,28.42,28.61,28.39,28.55,121700.0
2011-07-28 09:50:00,28.54,28.65,28.54,28.65,194800.0,28.54,28.65,28.54,28.65,194800.0
2011-07-28 10:00:00,28.66,28.66,28.53,28.55,348300.0,28.66,28.66,28.53,28.55,348300.0
2011-07-28 10:10:00,28.56,28.58,28.45,28.5,662400.0,28.56,28.58,28.45,28.5,662400.0
2011-07-28 10:20:00,28.49,28.5,28.44,28.45,218100.0,28.49,28.5,28.44,28.45,218100.0
2011-07-28 10:30:00,28.45,28.47,28.38,28.39,207400.0,28.45,28.47,28.38,28.39,207400.0
2011-07-28 10:40:00,28.39,28.44,28.36,28.4,196100.0,28.39,28.44,28.36,28.4,196100.0
2011-07-28 10:50:00,28.39,28.41,28.37,28.4,122600.0,28.39,28.41,28.37,28.4,122600.0
2011-07-28 11:00:00,28.4,28.44,28.38,28.41,235500.0,28.4,28.44,28.38,28.41,235500.0
2011-07-28 11:10:00,28.4,28.41,28.39,28.4,131700.0,28.4,28.41,28.39,28.4,131700.0
2011-07-28 11:20:00,28.4,28.46,28.39,28.45,199500.0,28.4,28.46,28.39,28.45,199500.0
2011-07-28 11:30:00,28.45,28.47,28.37,28.39,336500.0,28.45,28.47,28.37,28.39,336500.0
2011-07-28 11:40:00,28.4,28.43,28.29,28.31,170500.0,28.4,28.43,28.29,28.31,170500.0
2011-07-28 11:50:00,28.31,28.31,28.26,28.28,174100.0,28.31,28.31,28.26,28.28,174100.0
2011-07-28 12:00:00,28.28,28.32,28.26,28.31,154500.0,28.28,28.32,28.26,28.31,154500.0
2011-07-28 12:10:00,28.31,28.31,28.26,28.26,132700.0,28.31,28.31,28.26,28.26,132700.0
2011-07-28 12:20:00,28.27,28.28,28.25,28.27,92600.0,28.27,28.28,28.25,28.27,92600.0
2011-07-28 12:30:00,28.27,28.3,28.26,28.27,96600.0,28.27,28.3,28.26,28.27,96600.0
2011-07-28 12:40:00,28.27,28.3,28.27,28.29,82300.0,28.27,28.3,28.27,28.29,82300.0
2011-07-28 12:50:00,28.29,28.31,28.27,28.3,114800.0,28.29,28.31,28.27,28.3,114800.0
2011-07-28 13:00:00,28.3,28.35,28.27,28.32,71600.0,28.3,28.35,28.27,28.32,71600.0
2011-07-28 13:10:00,28.32,28.41,28.32,28.34,81900.0,28.32,28.41,28.32,28.34,81900.0
2011-07-28 13:20:00,28.34,28.35,28.28,28.32,51000.0,28.34,28.35,28.28,28.32,51000.0
2011-07-28 13:30:00,28.32,28.32,28.28,28.31,70100.0,28.32,28.32,28.28,28.31,70100.0
2011-07-28 13:40:00,28.32,28.36,28.28,28.3,84900.0,28.32,28.36,28.28,28.3,84900.0
2011-07-28 13:50:00,28.3,28.33,28.27,28.29,77200.0,28.3,28.33,28.27,28.29,77200.0
2011-07-28 14:00:00,28.29,28.3,28.21,28.21,169500.0,28.29,28.3,28.21,28.21,169500.0
2011-07-28 14:10:00,28.21,28.21,28.16,28.16,237700.0,28.21,28.21,28.16,28.16,237700.0
2011-07-28 14:20:00,28.17,28.19,28.08,28.09,181200.0,28.17,28.19,28.08,28.09,181200.0
2011-07-28 14:30:00,28.1,28.1,28.04,28.05,144600.0,28.1,28.1,28.04,28.05,144600.0
2011-07-28 14:40:00,28.04,28.11,28.04,28.11,156500.0,28.04,28.11,28.04,28.11,156500.0
2011-07-28 14:50:00,28.11,28.12,28.04,28.05,286500.0,28.11,28.12,28.04,28.05,286500.0
2011-07-28 15:00:00,28.05,28.05,28.0,28.02,183100.0,28.05,28.05,28.0,28.02,183100.0
2011-07-28 15:10:00,28.02,28.12,28.01,28.11,252900.0,28.02,28.12,28.01,28.11,252900.0
2011-07-28 15:20:00,28.11,28.11,28.04,28.06,269200.0,28.11,28.11,28.04,28.06,269200.0
2011-07-28 15:30:00,28.05,28.1,28.02,28.09,350100.0,28.05,28.1,28.02,28.09,350100.0
2011-07-28 15:40:00,28.08,28.09,28.0,28.02,714100.0,28.08,28.09,28.0,28.02,714100.0
2011-07-28 15:50:00,28.02,28.08,28.01,28.03,1049600.0,28.02,28.08,28.01,28.03,1049600.0
2011-07-29 09:30:00,27.97,28.0,27.75,27.86,279700.0,27.97,28.0,27.75,27.86,279700.0
2011-07-29 09:40:00,27.86,27.89,27.74,27.84,154500.0,27.86,27.89,27.74,27.84,154500.0
2011-07-29 09:50:00,27.83,27.87,27.74,27.82,150200.0,27.83,27.87,27.74,27.82,150200.0
2011-07-29 10:00:00,27.83,27.85,27.74,27.76,149700.0,27.83,27.85,27.74,27.76,149700.0
2011-07-29 10:10:00,27.77,27.77,27.65,27.69,226100.0,27.77,27.77,27.65,27.69,226100.0
2011-07-29 10:20:00,27.69,27.81,27.69,27.72,110700.0,27.69,27.81,27.69,27.72,110700.0
2011-07-29 10:30:00,27.72,27.8,27.7,27.74,152400.0,27.72,27.8,27.7,27.74,152400.0
2011-07-29 10:40:00,27.74,27.83,27.64,27.82,282400.0,27.74,27.83,27.64,27.82,282400.0
2011-07-29 10:50:00,27.83,28.02,27.8,28.02,404400.0,27.83,28.02,27.8,28.02,404400.0
2011-07-29 11:00:00,28.02,28.12,27.96,28.1,208600.0,28.02,28.12,27.96,28.1,208600.0
2011-07-29 11:10:00,28.09,28.13,28.02,28.12,160300.0,28.09,28.13,28.02,28.12,160300.0
2011-07-29 11:20:00,28.12,28.15,28.07,28.07,59700.0,28.12,28.15,28.07,28.07,59700.0
2011-07-29 11:30:00,28.07,28.09,28.0,28.02,87700.0,28.07,28.09,28.0,28.02,87700.0
2011-07-29 11:40:00,28.02,28.04,27.87,27.88,251000.0,28.02,28.04,27.87,27.88,251000.0
2011-07-29 11:50:00,27.89,27.94,27.89,27.9,119400.0,27.89,27.94,27.89,27.9,119400.0
2011-07-29 12:00:00,27.91,27.97,27.87,27.89,91900.0,27.91,27.97,27.87,27.89,91900.0
2011-07-29 12:10:00,27.89,27.93,27.84,27.93,69500.0,27.89,27.93,27.84,27.93,69500.0
2011-07-29 12:20:00,27.93,27.93,27.82,27.83,317700.0,27.93,27.93,27.82,27.83,317700.0
2011-07-29 12:30:00,27.83,27.92,27.79,27.89,127300.0,27.83,27.92,27.79,27.89,127300.0
2011-07-29 12:40:00,27.89,27.91,27.78,27.78,122700.0,27.89,27.91,27.78,27.78,122700.0
2011-07-29 12:50:00,27.78,27.83,27.73,27.76,131100.0,27.78,27.83,27.73,27.76,131100.0
2011-07-29 13:00:00,27.75,27.8,27.71,27.79,111900.0,27.75,27.8,27.71,27.79,111900.0
2011-07-29 13:10:00,27.79,27.8,27.74,27.78,62800.0,27.79,27.8,27.74,27.78,62800.0
2011-07-29 13:20:00,27.78,27.85,27.78,27.81,67700.0,27.78,27.85,27.78,27.81,67700.0
2011-07-29 13:30:00,27.81,27.83,27.78,27.82,93100.0,27.81,27.83,27.78,27.82,93100.0
2011-07-29 13:40:00,27.82,27.9,27.81,27.89,132400.0,27.82,27.9,27.81,27.89,132400.0
2011-07-29 13:50:00,27.89,27.92,27.84,27.9,159200.0,27.89,27.92,27.84,27.9,159200.0
2011-07-29 14:00:00,27.91,27.98,27.86,27.95,73900.0,27.91,27.98,27.86,27.95,73900.0
2011-07-29 14:10:00,27.96,27.96,27.84,27.84,131700.0,27.96,27.96,27.84,27.84,131700.0
2011-07-29 14:20:00,27.84,27.84,27.77,27.8,95400.0,27.84,27.84,27.77,27.8,95400.0
2011-07-29 14:30:00,27.8,27.8,27.76,27.8,122000.0,27.8,27.8,27.76,27.8,122000.0
2011-07-29 14:40:00,27.8,27.8,27.76,27.79,98700.0,27.8,27.8,27.76,27.79,98700.0
2011-07-29 14:50:00,27.79,27.8,27.74,27.74,90300.0,27.79,27.8,27.74,27.74,90300.0
2011-07-29 15:00:00,27.75,27.8,27.72,27.79,96500.0,27.75,27.8,27.72,27.79,96500.0
2011-07-29 15:10:00,27.79,27.8,27.73,27.74,158800.0,27.79,27.8,27.73,27.74,158800.0
2011-07-29 15:20:00,27.74,27.74,27.63,27.68,224300.0,27.74,27.74,27.63,27.68,224300.0
2011-07-29 15:30:00,27.68,27.75,27.65,27.75,188300.0,27.68,27.75,27.65,27.75,188300.0
2011-07-29 15:40:00,27.75,27.75,27.64,27.69,605300.0,27.75,27.75,27.64,27.69,605300.0
2011-07-29 15:50:00,27.69,27.79,27.66,27.72,1044700.0,27.69,27.79,27.66,27.72,1044700.0
2011-08-01 09:30:00,27.92,28.04,27.89,27.97,254700.0,27.92,28.04,27.89,27.97,254700.0
2011-08-01 09:40:00,27.96,28.03,27.83,27.92,300000.0,27.96,28.03,27.83,27.92,300000.0
2011-08-01 09:50:00,27.91,27.92,27.79,27.83,95400.0,27.91,27.92,27.79,27.83,95400.0
2011-08-01 10:00:00,27.83,27.83,27.5,27.73,342500.0,27.83,27.83,27.5,27.73,342500.0
2011-08-01 10:10:00,27.72,27.79,27.64,27.76,155900.0,27.72,27.79,27.64,27.76,155900.0
2011-08-01 10:20:00,27.76,27.8,27.74,27.75,185900.0,27.76,27.8,27.74,27.75,185900.0
2011-08-01 10:30:00,27.76,27.79,27.69,27.75,115800.0,27.76,27.79,27.69,27.75,115800.0
2011-08-01 10:40:00,27.76,27.8,27.72,27.78,132700.0,27.76,27.8,27.72,27.78,132700.0
2011-08-01 10:50:00,27.78,27.81,27.72,27.75,167700.0,27.78,27.81,27.72,27.75,167700.0
2011-08-01 11:00:00,27.75,27.76,27.59,27.65,116800.0,27.75,27.76,27.59,27.65,116800.0
2011-08-01 11:10:00,27.66,27.7,27.63,27.64,168400.0,27.66,27.7,27.63,27.64,168400.0
2011-08-01 11:20:00,27.64,27.71,27.62,27.7,100100.0,27.64,27.71,27.62,27.7,100100.0
2011-08-01 11:30:00,27.69,27.69,27.46,27.5,101400.0,27.69,27.69,27.46,27.5,101400.0
2011-08-01 11:40:00,27.49,27.49,27.41,27.47,105200.0,27.49,27.49,27.41,27.47,105200.0
2011-08-01 11:50:00,27.46,27.46,27.39,27.4,60500.0,27.46,27.46,27.39,27.4,60500.0
2011-08-01 12:00:00,27.41,27.45,27.37,27.4,72700.0,27.41,27.45,27.37,27.4,72700.0
2011-08-01 12:10:00,27.41,27.42,27.35,27.36,107300.0,27.41,27.42,27.35,27.36,107300.0
2011-08-01 12:20:00,27.36,27.44,27.33,27.44,91400.0,27.36,27.44,27.33,27.44,91400.0
2011-08-01 12:30:00,27.44,27.44,27.38,27.38,55700.0,27.44,27.44,27.38,27.38,55700.0
2011-08-01 12:40:00,27.38,27.38,27.28,27.34,113300.0,27.38,27.38,27.28,27.34,113300.0
2011-08-01 12:50:00,27.33,27.38,27.32,27.35,58700.0,27.33,27.38,27.32,27.35,58700.0
2011-08-01 13:00:00,27.36,27.37,27.26,27.28,75900.0,27.36,27.37,27.26,27.28,75900.0
2011-08-01 13:10:00,27.27,27.39,27.23,27.37,159200.0,27.27,27.39,27.23,27.37,159200.0
2011-08-01 13:20:00,27.37,27.55,27.37,27.5,183800.0,27.37,27.55,27.37,27.5,183800.0
2011-08-01 13:30:00,27.51,27.6,27.51,27.58,79600.0,27.51,27.6,27.51,27.58,79600.0
2011-08-01 13:40:00,27.58,27.6,27.56,27.57,54200.0,27.58,27.6,27.56,27.57,54200.0
2011-08-01 13:50:00,27.58,27.61,27.56,27.61,49600.0,27.58,27.61,27.56,27.61,49600.0
2011-08-01 14:00:00,27.61,27.61,27.56,27.57,139400.0,27.61,27.61,27.56,27.57,139400.0
2011-08-01 14:10:00,27.58,27.62,27.56,27.6,179700.0,27.58,27.62,27.56,27.6,179700.0
2011-08-01 14:20:00,27.6,27.61,27.54,27.57,75200.0,27.6,27.61,27.54,27.57,75200.0
2011-08-01 14:30:00,27.56,27.63,27.55,27.63,96300.0,27.56,27.63,27.55,27.63,96300.0
2011-08-01 14:40:00,27.63,27.67,27.59,27.65,127200.0,27.63,27.67,27.59,27.65,127200.0
2011-08-01 14:50:00,27.64,27.76,27.63,27.76,130300.0,27.64,27.76,27.63,27.76,130300.0
2011-08-01 15:00:00,27.76,27.81,27.73,27.75,100200.0,27.76,27.81,27.73,27.75,100200.0
2011-08-01 15:10:00,27.75,27.76,27.64,27.66,127600.0,27.75,27.76,27.64,27.66,127600.0
2011-08-01 15:20:00,27.66,27.72,27.66,27.71,126300.0,27.66,27.72,27.66,27.71,126300.0
2011-08-01 15:30:00,27.71,27.73,27.62,27.71,290700.0,27.71,27.73,27.62,27.71,290700.0
2011-08-01 15:40:00,27.73,27.81,27.7,27.78,640100.0,27.73,27.81,27.7,27.78,640100.0
2011-08-01 15:50:00,27.78,27.78,27.65,27.67,805200.0,27.78,27.78,27.65,27.67,805200.0
2011-08-02 09:30:00,27.49,27.54,27.42,27.49,178200.0,27.49,27.54,27.42,27.49,178200.0
2011-08-02 09:40:00,27.5,27.66,27.49,27.62,111800.0,27.5,27.66,27.49,27.62,111800.0
2011-08-02 09:50:00,27.62,27.67,27.52,27.65,104300.0,27.62,27.67,27.52,27.65,104300.0
2011-08-02 10:00:00,27.66,27.73,27.66,27.69,84000.0,27.66,27.73,27.66,27.69,84000.0
2011-08-02 10:10:00,27.7,27.75,27.68,27.68,155700.0,27.7,27.75,27.68,27.68,155700.0
2011-08-02 10:20:00,27.68,27.69,27.59,27.61,120000.0,27.68,27.69,27.59,27.61,120000.0
2011-08-02 10:30:00,27.6,27.64,27.56,27.6,107600.0,27.6,27.64,27.56,27.6,107600.0
2011-08-02 10:40:00,27.6,27.64,27.58,27.59,89300.0,27.6,27.64,27.58,27.59,89300.0
2011-08-02 10:50:00,27.59,27.62,27.51,27.52,119000.0,27.59,27.62,27.51,27.52,119000.0
2011-08-02 11:00:00,27.52,27.55,27.44,27.49,100900.0,27.52,27.55,27.44,27.49,100900.0
2011-08-02 11:10:00,27.49,27.51,27.42,27.45,180400.0,27.49,27.51,27.42,27.45,180400.0
2011-08-02 11:20:00,27.46,27.52,27.42,27.5,76600.0,27.46,27.52,27.42,27.5,76600.0
2011-08-02 11:30:00,27.49,27.56,27.48,27.51,44300.0,27.49,27.56,27.48,27.51,44300.0
2011-08-02 11:40:00,27.51,27.53,27.47,27.48,74000.0,27.51,27.53,27.47,27.48,74000.0
2011-08-02 11:50:00,27.48,27.49,27.43,27.47,98200.0,27.48,27.49,27.43,27.47,98200.0
2011-08-02 12:00:00,27.48,27.48,27.44,27.47,39800.0,27.48,27.48,27.44,27.47,39800.0
2011-08-02 12:10:00,27.47,27.53,27.43,27.53,51100.0,27.47,27.53,27.43,27.53,51100.0
2011-08-02 12:20:00,27.52,27.56,27.52,27.54,18100.0,27.52,27.56,27.52,27.54,18100.0
2011-08-02 12:30:00,27.54,27.56,27.4,27.45,85200.0,27.54,27.56,27.4,27.45,85200.0
2011-08-02 12:40:00,27.45,27.5,27.3,27.33,100600.0,27.45,27.5,27.3,27.33,100600.0
2011-08-02 12:50:00,27.33,27.35,27.27,27.33,78300.0,27.33,27.35,27.27,27.33,78300.0
2011-08-02 13:00:00,27.33,27.36,27.25,27.32,116200.0,27.33,27.36,27.25,27.32,116200.0
2011-08-02 13:10:00,27.32,27.37,27.26,27.37,86200.0,27.32,27.37,27.26,27.37,86200.0
2011-08-02 13:20:00,27.38,27.39,27.32,27.32,72200.0,27.38,27.39,27.32,27.32,72200.0
2011-08-02 13:30:00,27.32,27.33,27.21,27.26,95500.0,27.32,27.33,27.21,27.26,95500.0
2011-08-02 13:40:00,27.25,27.3,27.23,27.28,68300.0,27.25,27.3,27.23,27.28,68300.0
2011-08-02 13:50:00,27.28,27.28,27.12,27.15,134000.0,27.28,27.28,27.12,27.15,134000.0
2011-08-02 14:00:00,27.15,27.26,27.14,27.24,72900.0,27.15,27.26,27.14,27.24,72900.0
2011-08-02 14:10:00,27.23,27.35,27.23,27.34,55100.0,27.23,27.35,27.23,27.34,55100.0
2011-08-02 14:20:00,27.34,27.36,27.26,27.27,57400.0,27.34,27.36,27.26,27.27,57400.0
2011-08-02 14:30:00,27.28,27.28,27.22,27.24,82700.0,27.28,27.28,27.22,27.24,82700.0
2011-08-02 14:40:00,27.23,27.26,27.18,27.26,49800.0,27.23,27.26,27.18,27.26,49800.0
2011-08-02 14:50:00,27.26,27.39,27.26,27.36,76500.0,27.26,27.39,27.26,27.36,76500.0
2011-08-02 15:00:00,27.37,27.4,27.34,27.37,53300.0,27.37,27.4,27.34,27.37,53300.0
2011-08-02 15:10:00,27.36,27.39,27.28,27.31,130200.0,27.36,27.39,27.28,27.31,130200.0
2011-08-02 15:20:00,27.3,27.3,27.16,27.21,135700.0,27.3,27.3,27.16,27.21,135700.0
2011-08-02 15:30:00,27.22,27.26,27.18,27.2,124500.0,27.22,27.26,27.18,27.2,124500.0
2011-08-02 15:40:00,27.2,27.21,27.09,27.13,357800.0,27.2,27.21,27.09,27.13,357800.0
2011-08-02 15:50:00,27.14,27.14,27.01,27.03,554700.0,27.14,27.14,27.01,27.03,554700.0
2011-08-03 09:30:00,27.15,27.16,27.0,27.01,123200.0,27.15,27.16,27.0,27.01,123200.0
2011-08-03 09:40:00,27.02,27.11,26.98,27.01,84100.0,27.02,27.11,26.98,27.01,84100.0
2011-08-03 09:50:00,27.02,27.24,27.0,27.22,68400.0,27.02,27.24,27.0,27.22,68400.0
2011-08-03 10:00:00,27.22,27.27,27.08,27.16,98000.0,27.22,27.27,27.08,27.16,98000.0
2011-08-03 10:10:00,27.17,27.19,27.01,27.02,76600.0,27.17,27.19,27.01,27.02,76600.0
2011-08-03 10:20:00,27.02,27.02,26.83,26.92,82400.0,27.02,27.02,26.83,26.92,82400.0
2011-08-03 10:30:00,26.92,26.92,26.57,26.64,234500.0,26.92,26.92,26.57,26.64,234500.0
2011-08-03 10:40:00,26.64,26.72,26.57,26.72,163000.0,26.64,26.72,26.57,26.72,163000.0
2011-08-03 10:50:00,26.73,26.91,26.67,26.91,108200.0,26.73,26.91,26.67,26.91,108200.0
2011-08-03 11:00:00,26.91,27.03,26.88,26.92,117600.0,26.91,27.03,26.88,26.92,117600.0
2011-08-03 11:10:00,26.91,27.13,26.89,27.11,123600.0,26.91,27.13,26.89,27.11,123600.0
2011-08-03 11:20:00,27.11,27.12,26.98,27.02,100300.0,27.11,27.12,26.98,27.02,100300.0
2011-08-03 11:30:00,27.02,27.09,26.99,27.04,83800.0,27.02,27.09,26.99,27.04,83800.0
2011-08-03 11:40:00,27.04,27.04,26.91,26.92,55000.0,27.04,27.04,26.91,26.92,55000.0
2011-08-03 11:50:00,26.93,27.03,26.93,26.94,62100.0,26.93,27.03,26.93,26.94,62100.0
2011-08-03 12:00:00,26.95,26.95,26.82,26.88,75100.0,26.95,26.95,26.82,26.88,75100.0
2011-08-03 12:10:00,26.88,26.89,26.79,26.8,38600.0,26.88,26.89,26.79,26.8,38600.0
2011-08-03 12:20:00,26.8,26.85,26.75,26.85,45000.0,26.8,26.85,26.75,26.85,45000.0
2011-08-03 12:30:00,26.84,26.91,26.8,26.9,46900.0,26.84,26.91,26.8,26.9,46900.0
2011-08-03 12:40:00,26.89,26.91,26.86,26.91,32600.0,26.89,26.91,26.86,26.91,32600.0
2011-08-03 12:50:00,26.92,26.96,26.88,26.91,56300.0,26.92,26.96,26.88,26.91,56300.0
2011-08-03 13:00:00,26.91,26.92,26.81,26.86,45400.0,26.91,26.92,26.81,26.86,45400.0
2011-08-03 13:10:00,26.84,26.92,26.84,26.89,48200.0,26.84,26.92,26.84,26.89,48200.0
2011-08-03 13:20:00,26.89,26.98,26.87,26.96,45400.0,26.89,26.98,26.87,26.96,45400.0
2011-08-03 13:30:00,26.97,27.14,26.97,27.13,48700.0,26.97,27.14,26.97,27.13,48700.0
2011-08-03 13:40:00,27.14,27.31,27.12,27.26,254200.0,27.14,27.31,27.12,27.26,254200.0
2011-08-03 13:50:00,27.25,27.26,27.2,27.22,128800.0,27.25,27.26,27.2,27.22,128800.0
2011-08-03 14:00:00,27.22,27.28,27.21,27.22,115500.0,27.22,27.28,27.21,27.22,115500.0
2011-08-03 14:10:00,27.23,27.29,27.17,27.17,88300.0,27.23,27.29,27.17,27.17,88300.0
2011-08-03 14:20:00,27.17,27.23,27.11,27.11,74000.0,27.17,27.23,27.11,27.11,74000.0
2011-08-03 14:30:00,27.12,27.15,27.07,27.11,56700.0,27.12,27.15,27.07,27.11,56700.0
2011-08-03 14:40:00,27.11,27.15,27.07,27.15,119400.0,27.11,27.15,27.07,27.15,119400.0
2011-08-03 14:50:00,27.15,27.33,27.14,27.28,171200.0,27.15,27.33,27.14,27.28,171200.0
2011-08-03 15:00:00,27.27,27.32,27.2,27.24,163100.0,27.27,27.32,27.2,27.24,163100.0
2011-08-03 15:10:00,27.23,27.35,27.23,27.34,226000.0,27.23,27.35,27.23,27.34,226000.0
2011-08-03 15:20:00,27.33,27.41,27.32,27.36,203600.0,27.33,27.41,27.32,27.36,203600.0
2011-08-03 15:30:00,27.36,27.38,27.29,27.34,191900.0,27.36,27.38,27.29,27.34,191900.0
2011-08-03 15:40:00,27.33,27.4,27.32,27.35,278100.0,27.33,27.4,27.32,27.35,278100.0
2011-08-03 15:50:00,27.35,27.38,27.32,27.34,297700.0,27.35,27.38,27.32,27.34,297700.0
2011-08-04 09:30:00,27.05,27.12,26.85,26.9,160300.0,27.05,27.12,26.85,26.9,160300.0
2011-08-04 09:40:00,26.9,27.03,26.85,26.85,194700.0,26.9,27.03,26.85,26.85,194700.0
2011-08-04 09:50:00,26.84,26.91,26.73,26.88,128400.0,26.84,26.91,26.73,26.88,128400.0
2011-08-04 10:00:00,26.88,26.94,26.82,26.82,74200.0,26.88,26.94,26.82,26.82,74200.0
2011-08-04 10:10:00,26.83,26.83,26.67,26.67,97100.0,26.83,26.83,26.67,26.67,97100.0
2011-08-04 10:20:00,26.67,26.86,26.67,26.77,87600.0,26.67,26.86,26.67,26.77,87600.0
2011-08-04 10:30:00,26.77,26.87,26.74,26.77,94000.0,26.77,26.87,26.74,26.77,94000.0
2011-08-04 10:40:00,26.77,26.79,26.65,26.77,309200.0,26.77,26.79,26.65,26.77,309200.0
2011-08-04 10:50:00,26.77,26.78,26.61,26.64,394100.0,26.77,26.78,26.61,26.64,394100.0
2011-08-04 11:00:00,26.63,26.69,26.58,26.6,294900.0,26.63,26.69,26.58,26.6,294900.0
2011-08-04 11:10:00,26.61,26.78,26.57,26.75,216700.0,26.61,26.78,26.57,26.75,216700.0
2011-08-04 11:20:00,26.75,26.79,26.61,26.62,232300.0,26.75,26.79,26.61,26.62,232300.0
2011-08-04 11:30:00,26.62,26.73,26.6,26.71,177800.0,26.62,26.73,26.6,26.71,177800.0
2011-08-04 11:40:00,26.71,26.71,26.43,26.48,373000.0,26.71,26.71,26.43,26.48,373000.0
2011-08-04 11:50:00,26.47,26.57,26.41,26.56,331600.0,26.47,26.57,26.41,26.56,331600.0
2011-08-04 12:00:00,26.56,26.71,26.51,26.63,189300.0,26.56,26.71,26.51,26.63,189300.0
2011-08-04 12:10:00,26.64,26.78,26.61,26.77,186200.0,26.64,26.78,26.61,26.77,186200.0
2011-08-04 12:20:00,26.77,26.9,26.75,26.86,321700.0,26.77,26.9,26.75,26.86,321700.0
2011-08-04 12:30:00,26.85,26.91,26.81,26.86,198500.0,26.85,26.91,26.81,26.86,198500.0
2011-08-04 12:40:00,26.87,26.95,26.84,26.93,53300.0,26.87,26.95,26.84,26.93,53300.0
2011-08-04 12:50:00,26.93,26.94,26.82,26.86,129100.0,26.93,26.94,26.82,26.86,129100.0
2011-08-04 13:00:00,26.86,26.91,26.83,26.88,342100.0,26.86,26.91,26.83,26.88,342100.0
2011-08-04 13:10:00,26.88,26.88,26.82,26.84,226400.0,26.88,26.88,26.82,26.84,226400.0
2011-08-04 13:20:00,26.84,26.98,26.84,26.97,206800.0,26.84,26.98,26.84,26.97,206800.0
2011-08-04 13:30:00,26.96,26.96,26.85,26.88,107700.0,26.96,26.96,26.85,26.88,107700.0
2011-08-04 13:40:00,26.88,26.89,26.85,26.88,205600.0,26.88,26.89,26.85,26.88,205600.0
2011-08-04 13:50:00,26.87,26.91,26.8,26.82,229000.0,26.87,26.91,26.8,26.82,229000.0
2011-08-04 14:00:00,26.82,26.85,26.71,26.75,176100.0,26.82,26.85,26.71,26.75,176100.0
2011-08-04 14:10:00,26.75,26.76,26.6,26.63,226400.0,26.75,26.76,26.6,26.63,226400.0
2011-08-04 14:20:00,26.63,26.68,26.58,26.62,455900.0,26.63,26.68,26.58,26.62,455900.0
2011-08-04 14:30:00,26.61,26.77,26.59,26.77,238900.0,26.61,26.77,26.59,26.77,238900.0
2011-08-04 14:40:00,26.77,26.83,26.74,26.79,173600.0,26.77,26.83,26.74,26.79,173600.0
2011-08-04 14:50:00,26.79,26.79,26.67,26.7,488900.0,26.79,26.79,26.67,26.7,488900.0
2011-08-04 15:00:00,26.69,26.72,26.63,26.65,332200.0,26.69,26.72,26.63,26.65,332200.0
2011-08-04 15:10:00,26.65,26.68,26.49,26.52,378400.0,26.65,26.68,26.49,26.52,378400.0
2011-08-04 15:20:00,26.51,26.51,26.38,26.4,322100.0,26.51,26.51,26.38,26.4,322100.0
2011-08-04 15:30:00,26.39,26.45,26.33,26.38,368000.0,26.39,26.45,26.33,26.38,368000.0
2011-08-04 15:40:00,26.39,26.39,26.19,26.29,626900.0,26.39,26.39,26.19,26.29,626900.0
2011-08-04 15:50:00,26.28,26.3,26.12,26.12,882200.0,26.28,26.3,26.12,26.12,882200.0
2011-08-05 09:30:00,26.42,26.5,26.21,26.33,512000.0,26.42,26.5,26.21,26.33,512000.0
2011-08-05 09:40:00,26.3,26.32,26.02,26.02,152100.0,26.3,26.32,26.02,26.02,152100.0
2011-08-05 09:50:00,26.03,26.05,25.55,25.68,561000.0,26.03,26.05,25.55,25.68,561000.0
2011-08-05 10:00:00,25.66,25.94,25.6,25.94,425900.0,25.66,25.94,25.6,25.94,425900.0
2011-08-05 10:10:00,25.94,26.18,25.81,26.12,370300.0,25.94,26.18,25.81,26.12,370300.0
2011-08-05 10:20:00,26.11,26.18,26.05,26.08,337100.0,26.11,26.18,26.05,26.08,337100.0
2011-08-05 10:30:00,26.1,26.11,25.91,26.02,319600.0,26.1,26.11,25.91,26.02,319600.0
2011-08-05 10:40:00,26.01,26.06,25.93,26.03,415200.0,26.01,26.06,25.93,26.03,415200.0
2011-08-05 10:50:00,26.04,26.08,25.93,26.08,205400.0,26.04,26.08,25.93,26.08,205400.0
2011-08-05 11:00:00,26.08,26.08,25.86,25.94,261600.0,26.08,26.08,25.86,25.94,261600.0
2011-08-05 11:10:00,25.93,25.95,25.72,25.76,263900.0,25.93,25.95,25.72,25.76,263900.0
2011-08-05 11:20:00,25.76,26.0,25.61,25.88,336100.0,25.76,26.0,25.61,25.88,336100.0
2011-08-05 11:30:00,25.87,25.98,25.8,25.8,371800.0,25.87,25.98,25.8,25.8,371800.0
2011-08-05 11:40:00,25.8,25.81,25.42,25.42,247600.0,25.8,25.81,25.42,25.42,247600.0
2011-08-05 11:50:00,25.43,25.49,25.16,25.26,350700.0,25.43,25.49,25.16,25.26,350700.0
2011-08-05 12:00:00,25.26,25.63,25.24,25.63,460300.0,25.26,25.63,25.24,25.63,460300.0
2011-08-05 12:10:00,25.63,26.11,25.62,25.95,471700.0,25.63,26.11,25.62,25.95,471700.0
2011-08-05 12:20:00,25.95,26.07,25.85,25.95,371500.0,25.95,26.07,25.85,25.95,371500.0
2011-08-05 12:30:00,25.95,26.16,25.88,26.1,538800.0,25.95,26.16,25.88,26.1,538800.0
2011-08-05 12:40:00,26.1,26.29,26.0,26.17,702700.0,26.1,26.29,26.0,26.17,702700.0
2011-08-05 12:50:00,26.16,26.33,26.11,26.21,309800.0,26.16,26.33,26.11,26.21,309800.0
2011-08-05 13:00:00,26.2,26.37,25.91,26.06,331500.0,26.2,26.37,25.91,26.06,331500.0
2011-08-05 13:10:00,26.06,26.26,26.04,26.26,97900.0,26.06,26.26,26.04,26.26,97900.0
2011-08-05 13:20:00,26.27,26.33,26.19,26.22,83400.0,26.27,26.33,26.19,26.22,83400.0
2011-08-05 13:30:00,26.22,26.29,26.08,26.11,95000.0,26.22,26.29,26.08,26.11,95000.0
2011-08-05 13:40:00,26.11,26.23,26.01,26.21,154000.0,26.11,26.23,26.01,26.21,154000.0
2011-08-05 13:50:00,26.2,26.33,26.18,26.26,238500.0,26.2,26.33,26.18,26.26,238500.0
2011-08-05 14:00:00,26.25,26.27,26.07,26.09,193900.0,26.25,26.27,26.07,26.09,193900.0
2011-08-05 14:10:00,26.08,26.1,25.99,26.03,138900.0,26.08,26.1,25.99,26.03,138900.0
2011-08-05 14:20:00,26.04,26.12,25.95,25.96,155500.0,26.04,26.12,25.95,25.96,155500.0
2011-08-05 14:30:00,25.96,26.03,25.92,26.02,152000.0,25.96,26.03,25.92,26.02,152000.0
2011-08-05 14:40:00,26.02,26.02,25.89,25.89,205300.0,26.02,26.02,25.89,25.89,205300.0
2011-08-05 14:50:00,25.89,25.91,25.79,25.9,257000.0,25.89,25.91,25.79,25.9,257000.0
2011-08-05 15:00:00,25.89,25.95,25.59,25.69,374200.0,25.89,25.95,25.59,25.69,374200.0
2011-08-05 15:10:00,25.69,25.82,25.65,25.73,172700.0,25.69,25.82,25.65,25.73,172700.0
2011-08-05 15:20:00,25.73,25.87,25.69,25.69,302300.0,25.73,25.87,25.69,25.69,302300.0
2011-08-05 15:30:00,25.69,25.82,25.69,25.79,502500.0,25.69,25.82,25.69,25.79,502500.0
2011-08-05 15:40:00,25.8,25.8,25.62,25.67,1240000.0,25.8,25.8,25.62,25.67,1240000.0
2011-08-05 15:50:00,25.67,25.72,25.61,25.62,1331400.0,25.67,25.72,25.61,25.62,1331400.0
2011-08-08 09:30:00,24.8,25.09,24.61,25.0,454200.0,24.8,25.09,24.61,25.0,454200.0
2011-08-08 09:40:00,24.99,25.21,24.9,24.91,497700.0,24.99,25.21,24.9,24.91,497700.0
2011-08-08 09:50:00,24.9,24.96,24.72,24.82,392500.0,24.9,24.96,24.72,24.82,392500.0
2011-08-08 10:00:00,24.81,24.91,24.72,24.76,270300.0,24.81,24.91,24.72,24.76,270300.0
2011-08-08 10:10:00,24.75,24.81,24.6,24.69,441400.0,24.75,24.81,24.6,24.69,441400.0
2011-08-08 10:20:00,24.68,24.69,24.33,24.38,307700.0,24.68,24.69,24.33,24.38,307700.0
2011-08-08 10:30:00,24.38,24.45,24.27,24.44,291600.0,24.38,24.45,24.27,24.44,291600.0
2011-08-08 10:40:00,24.44,24.64,24.38,24.64,194600.0,24.44,24.64,24.38,24.64,194600.0
2011-08-08 10:50:00,24.65,24.65,24.44,24.48,197000.0,24.65,24.65,24.44,24.48,197000.0
2011-08-08 11:00:00,24.47,24.79,24.42,24.79,321100.0,24.47,24.79,24.42,24.79,321100.0
2011-08-08 11:10:00,24.79,24.92,24.79,24.85,352900.0,24.79,24.92,24.79,24.85,352900.0
2011-08-08 11:20:00,24.83,24.84,24.67,24.72,210500.0,24.83,24.84,24.67,24.72,210500.0
2011-08-08 11:30:00,24.72,24.74,24.6,24.65,143300.0,24.72,24.74,24.6,24.65,143300.0
2011-08-08 11:40:00,24.66,24.8,24.62,24.8,184100.0,24.66,24.8,24.62,24.8,184100.0
2011-08-08 11:50:00,24.79,24.85,24.75,24.8,138500.0,24.79,24.85,24.75,24.8,138500.0
2011-08-08 12:00:00,24.8,24.8,24.65,24.72,177000.0,24.8,24.8,24.65,24.72,177000.0
2011-08-08 12:10:00,24.72,24.78,24.65,24.7,163800.0,24.72,24.78,24.65,24.7,163800.0
2011-08-08 12:20:00,24.69,24.78,24.65,24.73,202400.0,24.69,24.78,24.65,24.73,202400.0
2011-08-08 12:30:00,24.72,24.82,24.71,24.81,310700.0,24.72,24.82,24.71,24.81,310700.0
2011-08-08 12:40:00,24.81,24.94,24.78,24.92,371700.0,24.81,24.94,24.78,24.92,371700.0
2011-08-08 12:50:00,24.91,24.96,24.85,24.86,189000.0,24.91,24.96,24.85,24.86,189000.0
2011-08-08 13:00:00,24.85,24.95,24.81,24.82,172400.0,24.85,24.95,24.81,24.82,172400.0
2011-08-08 13:10:00,24.82,24.85,24.71,24.76,260400.0,24.82,24.85,24.71,24.76,260400.0
2011-08-08 13:20:00,24.75,24.84,24.71,24.77,155800.0,24.75,24.84,24.71,24.77,155800.0
2011-08-08 13:30:00,24.76,24.78,24.55,24.58,250700.0,24.76,24.78,24.55,24.58,250700.0
2011-08-08 13:40:00,24.58,24.63,24.4,24.45,206700.0,24.58,24.63,24.4,24.45,206700.0
2011-08-08 13:50:00,24.45,24.58,24.36,24.38,226600.0,24.45,24.58,24.36,24.38,226600.0
2011-08-08 14:00:00,24.39,24.59,24.35,24.44,249200.0,24.39,24.59,24.35,24.44,249200.0
2011-08-08 14:10:00,24.45,24.54,24.23,24.32,287500.0,24.45,24.54,24.23,24.32,287500.0
2011-08-08 14:20:00,24.33,24.37,23.98,24.16,579700.0,24.33,24.37,23.98,24.16,579700.0
2011-08-08 14:30:00,24.15,24.38,24.09,24.23,256100.0,24.15,24.38,24.09,24.23,256100.0
2011-08-08 14:40:00,24.24,24.37,24.15,24.23,251800.0,24.24,24.37,24.15,24.23,251800.0
2011-08-08 14:50:00,24.24,24.29,24.11,24.22,180500.0,24.24,24.29,24.11,24.22,180500.0
2011-08-08 15:00:00,24.22,24.45,24.2,24.45,171900.0,24.22,24.45,24.2,24.45,171900.0
2011-08-08 15:10:00,24.45,24.7,24.34,24.6,335900.0,24.45,24.7,24.34,24.6,335900.0
2011-08-08 15:20:00,24.59,24.65,24.41,24.41,272800.0,24.59,24.65,24.41,24.41,272800.0
2011-08-08 15:30:00,24.4,24.44,24.2,24.29,358300.0,24.4,24.44,24.2,24.29,358300.0
2011-08-08 15:40:00,24.31,24.35,23.98,24.05,440300.0,24.31,24.35,23.98,24.05,440300.0
2011-08-08 15:50:00,24.06,24.15,23.91,23.91,720800.0,24.06,24.15,23.91,23.91,720800.0
2011-08-09 09:30:00,24.14,24.36,23.73,23.74,712200.0,24.14,24.36,23.73,23.74,712200.0
2011-08-09 09:40:00,23.73,23.85,23.54,23.75,478300.0,23.73,23.85,23.54,23.75,478300.0
2011-08-09 09:50:00,23.75,24.14,23.73,24.1,563100.0,23.75,24.14,23.73,24.1,563100.0
2011-08-09 10:00:00,24.1,24.35,24.08,24.24,293800.0,24.1,24.35,24.08,24.24,293800.0
2011-08-09 10:10:00,24.24,24.38,24.18,24.32,182800.0,24.24,24.38,24.18,24.32,182800.0
2011-08-09 10:20:00,24.32,24.37,24.2,24.36,306900.0,24.32,24.37,24.2,24.36,306900.0
2011-08-09 10:30:00,24.36,24.43,24.22,24.23,219900.0,24.36,24.43,24.22,24.23,219900.0
2011-08-09 10:40:00,24.22,24.36,24.06,24.27,229000.0,24.22,24.36,24.06,24.27,229000.0
2011-08-09 10:50:00,24.27,24.35,24.2,24.22,251600.0,24.27,24.35,24.2,24.22,251600.0
2011-08-09 11:00:00,24.21,24.22,23.98,24.0,311100.0,24.21,24.22,23.98,24.0,311100.0
2011-08-09 11:10:00,24.0,24.15,23.89,24.11,222700.0,24.0,24.15,23.89,24.11,222700.0
2011-08-09 11:20:00,24.12,24.31,24.1,24.3,142000.0,24.12,24.31,24.1,24.3,142000.0
2011-08-09 11:30:00,24.3,24.33,24.22,24.29,117100.0,24.3,24.33,24.22,24.29,117100.0
2011-08-09 11:40:00,24.24,24.33,24.23,24.26,131400.0,24.24,24.33,24.23,24.26,131400.0
2011-08-09 11:50:00,24.26,24.42,24.24,24.36,95100.0,24.26,24.42,24.24,24.36,95100.0
2011-08-09 12:00:00,24.37,24.47,24.33,24.42,133000.0,24.37,24.47,24.33,24.42,133000.0
2011-08-09 12:10:00,24.42,24.44,24.36,24.39,237900.0,24.42,24.44,24.36,24.39,237900.0
2011-08-09 12:20:00,24.38,24.46,24.36,24.42,80700.0,24.38,24.46,24.36,24.42,80700.0
2011-08-09 12:30:00,24.42,24.49,24.41,24.46,57600.0,24.42,24.49,24.41,24.46,57600.0
2011-08-09 12:40:00,24.45,24.46,24.34,24.35,144500.0,24.45,24.46,24.34,24.35,144500.0
2011-08-09 12:50:00,24.34,24.36,24.26,24.26,91400.0,24.34,24.36,24.26,24.26,91400.0
2011-08-09 13:00:00,24.25,24.32,24.2,24.31,100500.0,24.25,24.32,24.2,24.31,100500.0
2011-08-09 13:10:00,24.32,24.35,24.28,24.28,56900.0,24.32,24.35,24.28,24.28,56900.0
2011-08-09 13:20:00,24.27,24.31,24.18,24.19,153400.0,24.27,24.31,24.18,24.19,153400.0
2011-08-09 13:30:00,24.18,24.2,24.08,24.1,134500.0,24.18,24.2,24.08,24.1,134500.0
2011-08-09 13:40:00,24.1,24.15,24.03,24.07,124200.0,24.1,24.15,24.03,24.07,124200.0
2011-08-09 13:50:00,24.07,24.11,23.9,24.07,191500.0,24.07,24.11,23.9,24.07,191500.0
2011-08-09 14:00:00,24.07,24.16,23.98,24.06,375100.0,24.07,24.16,23.98,24.06,375100.0
2011-08-09 14:10:00,24.06,24.32,24.01,24.04,292100.0,24.06,24.32,24.01,24.04,292100.0
2011-08-09 14:20:00,24.05,24.07,23.56,23.99,633500.0,24.05,24.07,23.56,23.99,633500.0
2011-08-09 14:30:00,23.99,24.0,23.57,23.58,457800.0,23.99,24.0,23.57,23.58,457800.0
2011-08-09 14:40:00,23.59,23.59,23.2,23.47,461600.0,23.59,23.59,23.2,23.47,461600.0
2011-08-09 14:50:00,23.46,23.73,23.46,23.58,415700.0,23.46,23.73,23.46,23.58,415700.0
2011-08-09 15:00:00,23.57,23.8,23.42,23.72,274600.0,23.57,23.8,23.42,23.72,274600.0
2011-08-09 15:10:00,23.71,24.25,23.7,24.14,341400.0,23.71,24.25,23.7,24.14,341400.0
2011-08-09 15:20:00,24.13,24.25,24.03,24.18,347500.0,24.13,24.25,24.03,24.18,347500.0
2011-08-09 15:30:00,24.18,24.21,24.03,24.17,304600.0,24.18,24.21,24.03,24.17,304600.0
2011-08-09 15:40:00,24.18,24.6,24.15,24.55,772800.0,24.18,24.6,24.15,24.55,772800.0
2011-08-09 15:50:00,24.55,24.85,24.53,24.85,757100.0,24.55,24.85,24.53,24.85,757100.0
2011-08-10 09:30:00,24.23,24.27,23.87,24.16,394100.0,24.23,24.27,23.87,24.16,394100.0
2011-08-10 09:40:00,24.16,24.36,24.05,24.32,363500.0,24.16,24.36,24.05,24.32,363500.0
2011-08-10 09:50:00,24.31,24.37,24.07,24.08,262400.0,24.31,24.37,24.07,24.08,262400.0
2011-08-10 10:00:00,24.07,24.12,23.87,23.88,368800.0,24.07,24.12,23.87,23.88,368800.0
2011-08-10 10:10:00,23.88,23.93,23.68,23.78,400000.0,23.88,23.93,23.68,23.78,400000.0
2011-08-10 10:20:00,23.78,23.87,23.64,23.77,394900.0,23.78,23.87,23.64,23.77,394900.0
2011-08-10 10:30:00,23.78,24.05,23.74,23.89,476800.0,23.78,24.05,23.74,23.89,476800.0
2011-08-10 10:40:00,23.9,23.94,23.65,23.73,369200.0,23.9,23.94,23.65,23.73,369200.0
2011-08-10 10:50:00,23.73,23.73,23.51,23.62,429900.0,23.73,23.73,23.51,23.62,429900.0
2011-08-10 11:00:00,23.62,23.63,23.44,23.55,255700.0,23.62,23.63,23.44,23.55,255700.0
2011-08-10 11:10:00,23.55,23.76,23.53,23.68,225100.0,23.55,23.76,23.53,23.68,225100.0
2011-08-10 11:20:00,23.68,23.7,23.51,23.57,273200.0,23.68,23.7,23.51,23.57,273200.0
2011-08-10 11:30:00,23.58,23.71,23.53,23.59,253500.0,23.58,23.71,23.53,23.59,253500.0
2011-08-10 11:40:00,23.6,23.72,23.54,23.55,194500.0,23.6,23.72,23.54,23.55,194500.0
2011-08-10 11:50:00,23.56,23.79,23.56,23.75,389700.0,23.56,23.79,23.56,23.75,389700.0
2011-08-10 12:00:00,23.74,23.86,23.7,23.75,525100.0,23.74,23.86,23.7,23.75,525100.0
2011-08-10 12:10:00,23.75,23.82,23.68,23.82,182700.0,23.75,23.82,23.68,23.82,182700.0
2011-08-10 12:20:00,23.82,23.82,23.59,23.59,221400.0,23.82,23.82,23.59,23.59,221400.0
2011-08-10 12:30:00,23.59,23.7,23.53,23.55,110500.0,23.59,23.7,23.53,23.55,110500.0
2011-08-10 12:40:00,23.58,23.72,23.54,23.64,127900.0,23.58,23.72,23.54,23.64,127900.0
2011-08-10 12:50:00,23.64,23.69,23.61,23.65,233200.0,23.64,23.69,23.61,23.65,233200.0
2011-08-10 13:00:00,23.64,23.67,23.55,23.59,318700.0,23.64,23.67,23.55,23.59,318700.0
2011-08-10 13:10:00,23.59,23.62,23.45,23.48,212900.0,23.59,23.62,23.45,23.48,212900.0
2011-08-10 13:20:00,23.48,23.58,23.4,23.51,300200.0,23.48,23.58,23.4,23.51,300200.0
2011-08-10 13:30:00,23.5,23.59,23.46,23.52,195900.0,23.5,23.59,23.46,23.52,195900.0
2011-08-10 13:40:00,23.52,23.7,23.5,23.65,300900.0,23.52,23.7,23.5,23.65,300900.0
2011-08-10 13:50:00,23.64,23.77,23.64,23.75,256500.0,23.64,23.77,23.64,23.75,256500.0
2011-08-10 14:00:00,23.75,23.79,23.67,23.76,296600.0,23.75,23.79,23.67,23.76,296600.0
2011-08-10 14:10:00,23.76,23.91,23.7,23.75,367200.0,23.76,23.91,23.7,23.75,367200.0
2011-08-10 14:20:00,23.75,23.76,23.61,23.61,385700.0,23.75,23.76,23.61,23.61,385700.0
2011-08-10 14:30:00,23.61,23.66,23.49,23.52,268700.0,23.61,23.66,23.49,23.52,268700.0
2011-08-10 14:40:00,23.52,23.73,23.52,23.61,200800.0,23.52,23.73,23.52,23.61,200800.0
2011-08-10 14:50:00,23.61,23.61,23.45,23.45,200300.0,23.61,23.61,23.45,23.45,200300.0
2011-08-10 15:00:00,23.45,23.49,23.26,23.26,327200.0,23.45,23.49,23.26,23.26,327200.0
2011-08-10 15:10:00,23.27,23.32,23.16,23.21,300000.0,23.27,23.32,23.16,23.21,300000.0
2011-08-10 15:20:00,23.21,23.32,23.13,23.17,425400.0,23.21,23.32,23.13,23.17,425400.0
2011-08-10 15:30:00,23.17,23.17,22.97,23.1,566900.0,23.17,23.17,22.97,23.1,566900.0
2011-08-10 15:40:00,23.11,23.22,22.99,23.0,780400.0,23.11,23.22,22.99,23.0,780400.0
2011-08-10 15:50:00,23.0,23.06,22.75,22.78,1518000.0,23.0,23.06,22.75,22.78,1518000.0
2011-08-11 09:30:00,22.98,23.29,22.67,22.99,550200.0,22.98,23.29,22.67,22.99,550200.0
2011-08-11 09:40:00,22.99,23.17,22.95,23.03,715100.0,22.99,23.17,22.95,23.03,715100.0
2011-08-11 09:50:00,23.03,23.08,22.89,23.01,653000.0,23.03,23.08,22.89,23.01,653000.0
2011-08-11 10:00:00,23.01,23.15,22.99,23.11,501600.0,23.01,23.15,22.99,23.11,501600.0
2011-08-11 10:10:00,23.1,23.37,23.04,23.23,406600.0,23.1,23.37,23.04,23.23,406600.0
2011-08-11 10:20:00,23.23,23.38,23.1,23.3,383000.0,23.23,23.38,23.1,23.3,383000.0
2011-08-11 10:30:00,23.3,23.44,23.28,23.39,554700.0,23.3,23.44,23.28,23.39,554700.0
2011-08-11 10:40:00,23.39,23.49,23.3,23.47,337800.0,23.39,23.49,23.3,23.47,337800.0
2011-08-11 10:50:00,23.47,23.49,23.31,23.31,323300.0,23.47,23.49,23.31,23.31,323300.0
2011-08-11 11:00:00,23.31,23.46,23.3,23.39,219200.0,23.31,23.46,23.3,23.39,219200.0
2011-08-11 11:10:00,23.4,23.41,23.26,23.36,407700.0,23.4,23.41,23.26,23.36,407700.0
2011-08-11 11:20:00,23.37,23.46,23.3,23.43,409800.0,23.37,23.46,23.3,23.43,409800.0
2011-08-11 11:30:00,23.44,23.53,23.38,23.41,281900.0,23.44,23.53,23.38,23.41,281900.0
2011-08-11 11:40:00,23.41,23.54,23.39,23.43,216600.0,23.41,23.54,23.39,23.43,216600.0
2011-08-11 11:50:00,23.43,23.45,23.38,23.38,405100.0,23.43,23.45,23.38,23.38,405100.0
2011-08-11 12:00:00,23.38,23.41,23.29,23.35,277700.0,23.38,23.41,23.29,23.35,277700.0
2011-08-11 12:10:00,23.35,23.41,23.27,23.39,287700.0,23.35,23.41,23.27,23.39,287700.0
2011-08-11 12:20:00,23.39,23.41,23.25,23.29,251100.0,23.39,23.41,23.25,23.29,251100.0
2011-08-11 12:30:00,23.3,23.44,23.3,23.44,90100.0,23.3,23.44,23.3,23.44,90100.0
2011-08-11 12:40:00,23.43,23.66,23.42,23.6,201600.0,23.43,23.66,23.42,23.6,201600.0
2011-08-11 12:50:00,23.6,23.76,23.58,23.71,251900.0,23.6,23.76,23.58,23.71,251900.0
2011-08-11 13:00:00,23.72,23.72,23.55,23.6,318100.0,23.72,23.72,23.55,23.6,318100.0
2011-08-11 13:10:00,23.59,23.72,23.59,23.67,240800.0,23.59,23.72,23.59,23.67,240800.0
2011-08-11 13:20:00,23.67,23.77,23.62,23.74,145000.0,23.67,23.77,23.62,23.74,145000.0
2011-08-11 13:30:00,23.73,23.8,23.7,23.77,212100.0,23.73,23.8,23.7,23.77,212100.0
2011-08-11 13:40:00,23.77,23.8,23.68,23.8,207400.0,23.77,23.8,23.68,23.8,207400.0
2011-08-11 13:50:00,23.8,23.81,23.74,23.8,214600.0,23.8,23.81,23.74,23.8,214600.0
2011-08-11 14:00:00,23.79,23.89,23.76,23.87,181100.0,23.79,23.89,23.76,23.87,181100.0
2011-08-11 14:10:00,23.88,24.0,23.88,23.97,197300.0,23.88,24.0,23.88,23.97,197300.0
2011-08-11 14:20:00,23.98,24.04,23.95,24.02,165300.0,23.98,24.04,23.95,24.02,165300.0
2011-08-11 14:30:00,24.02,24.03,23.89,23.96,165400.0,24.02,24.03,23.89,23.96,165400.0
2011-08-11 14:40:00,23.96,24.01,23.91,23.97,285800.0,23.96,24.01,23.91,23.97,285800.0
2011-08-11 14:50:00,23.97,24.08,23.93,24.05,263200.0,23.97,24.08,23.93,24.05,263200.0
2011-08-11 15:00:00,24.06,24.18,24.03,24.07,222900.0,24.06,24.18,24.03,24.07,222900.0
2011-08-11 15:10:00,24.08,24.14,24.06,24.07,379400.0,24.08,24.14,24.06,24.07,379400.0
2011-08-11 15:20:00,24.05,24.16,24.05,24.15,309800.0,24.05,24.16,24.05,24.15,309800.0
2011-08-11 15:30:00,24.16,24.28,24.13,24.23,364200.0,24.16,24.28,24.13,24.23,364200.0
2011-08-11 15:40:00,24.23,24.33,24.21,24.23,622900.0,24.23,24.33,24.21,24.23,622900.0
2011-08-11 15:50:00,24.23,24.24,23.95,24.0,1240900.0,24.23,24.24,23.95,24.0,1240900.0
2011-08-12 09:30:00,23.88,24.27,23.82,23.98,482600.0,23.88,24.27,23.82,23.98,482600.0
2011-08-12 09:40:00,23.98,24.0,23.86,23.98,295800.0,23.98,24.0,23.86,23.98,295800.0
2011-08-12 09:50:00,23.98,24.04,23.83,24.0,417900.0,23.98,24.04,23.83,24.0,417900.0
2011-08-12 10:00:00,24.0,24.04,23.84,23.92,270300.0,24.0,24.04,23.84,23.92,270300.0
2011-08-12 10:10:00,23.93,24.03,23.78,24.01,262100.0,23.93,24.03,23.78,24.01,262100.0
2011-08-12 10:20:00,24.02,24.1,23.97,24.07,228500.0,24.02,24.1,23.97,24.07,228500.0
2011-08-12 10:30:00,24.06,24.2,24.02,24.2,154300.0,24.06,24.2,24.02,24.2,154300.0
2011-08-12 10:40:00,24.2,24.25,24.1,24.19,405200.0,24.2,24.25,24.1,24.19,405200.0
2011-08-12 10:50:00,24.19,24.22,24.12,24.18,195400.0,24.19,24.22,24.12,24.18,195400.0
2011-08-12 11:00:00,24.17,24.21,24.09,24.16,136700.0,24.17,24.21,24.09,24.16,136700.0
2011-08-12 11:10:00,24.16,24.21,24.1,24.1,179700.0,24.16,24.21,24.1,24.1,179700.0
2011-08-12 11:20:00,24.09,24.1,24.01,24.06,131200.0,24.09,24.1,24.01,24.06,131200.0
2011-08-12 11:30:00,24.06,24.13,24.03,24.07,152500.0,24.06,24.13,24.03,24.07,152500.0
2011-08-12 11:40:00,24.08,24.19,24.04,24.13,117500.0,24.08,24.19,24.04,24.13,117500.0
2011-08-12 11:50:00,24.13,24.23,24.13,24.19,76200.0,24.13,24.23,24.13,24.19,76200.0
2011-08-12 12:00:00,24.2,24.24,24.18,24.2,62200.0,24.2,24.24,24.18,24.2,62200.0
2011-08-12 12:10:00,24.2,24.2,24.12,24.15,52500.0,24.2,24.2,24.12,24.15,52500.0
2011-08-12 12:20:00,24.15,24.15,24.05,24.13,37800.0,24.15,24.15,24.05,24.13,37800.0
2011-08-12 12:30:00,24.13,24.14,24.06,24.07,182700.0,24.13,24.14,24.06,24.07,182700.0
2011-08-12 12:40:00,24.06,24.11,24.05,24.05,127100.0,24.06,24.11,24.05,24.05,127100.0
2011-08-12 12:50:00,24.05,24.1,24.04,24.09,71800.0,24.05,24.1,24.04,24.09,71800.0
2011-08-12 13:00:00,24.09,24.16,24.09,24.12,50400.0,24.09,24.16,24.09,24.12,50400.0
2011-08-12 13:10:00,24.11,24.18,24.11,24.18,37400.0,24.11,24.18,24.11,24.18,37400.0
2011-08-12 13:20:00,24.18,24.18,24.08,24.13,97800.0,24.18,24.18,24.08,24.13,97800.0
2011-08-12 13:30:00,24.13,24.18,24.1,24.15,77200.0,24.13,24.18,24.1,24.15,77200.0
2011-08-12 13:40:00,24.15,24.23,24.15,24.21,52000.0,24.15,24.23,24.15,24.21,52000.0
2011-08-12 13:50:00,24.21,24.23,24.19,24.22,41100.0,24.21,24.23,24.19,24.22,41100.0
2011-08-12 14:00:00,24.22,24.26,24.22,24.24,30700.0,24.22,24.26,24.22,24.24,30700.0
2011-08-12 14:10:00,24.25,24.25,24.16,24.21,319300.0,24.25,24.25,24.16,24.21,319300.0
2011-08-12 14:20:00,24.2,24.2,24.08,24.11,198300.0,24.2,24.2,24.08,24.11,198300.0
2011-08-12 14:30:00,24.1,24.11,24.04,24.07,211100.0,24.1,24.11,24.04,24.07,211100.0
2011-08-12 14:40:00,24.06,24.17,24.04,24.12,120100.0,24.06,24.17,24.04,24.12,120100.0
2011-08-12 14:50:00,24.12,24.14,24.06,24.1,90400.0,24.12,24.14,24.06,24.1,90400.0
2011-08-12 15:00:00,24.1,24.19,24.1,24.1,69900.0,24.1,24.19,24.1,24.1,69900.0
2011-08-12 15:10:00,24.1,24.13,24.07,24.11,296200.0,24.1,24.13,24.07,24.11,296200.0
2011-08-12 15:20:00,24.1,24.15,24.08,24.1,132500.0,24.1,24.15,24.08,24.1,132500.0
2011-08-12 15:30:00,24.1,24.11,24.01,24.05,350700.0,24.1,24.11,24.01,24.05,350700.0
2011-08-12 15:40:00,24.06,24.09,24.03,24.06,338900.0,24.06,24.09,24.03,24.06,338900.0
2011-08-12 15:50:00,24.07,24.12,24.05,24.09,267700.0,24.07,24.12,24.05,24.09,267700.0
2011-08-15 09:30:00,24.17,24.42,24.15,24.34,119600.0,24.17,24.42,24.15,24.34,119600.0
2011-08-15 09:40:00,24.35,24.4,24.33,24.35,108000.0,24.35,24.4,24.33,24.35,108000.0
2011-08-15 09:50:00,24.36,24.38,24.25,24.28,141000.0,24.36,24.38,24.25,24.28,141000.0
2011-08-15 10:00:00,24.28,24.36,24.18,24.25,96300.0,24.28,24.36,24.18,24.25,96300.0
2011-08-15 10:10:00,24.25,24.4,24.24,24.39,127400.0,24.25,24.4,24.24,24.39,127400.0
2011-08-15 10:20:00,24.4,24.43,24.35,24.38,65600.0,24.4,24.43,24.35,24.38,65600.0
2011-08-15 10:30:00,24.38,24.4,24.32,24.37,93500.0,24.38,24.4,24.32,24.37,93500.0
2011-08-15 10:40:00,24.36,24.37,24.31,24.36,114900.0,24.36,24.37,24.31,24.36,114900.0
2011-08-15 10:50:00,24.36,24.4,24.35,24.37,83200.0,24.36,24.4,24.35,24.37,83200.0
2011-08-15 11:00:00,24.36,24.38,24.27,24.3,108000.0,24.36,24.38,24.27,24.3,108000.0
2011-08-15 11:10:00,24.3,24.3,24.23,24.24,86900.0,24.3,24.3,24.23,24.24,86900.0
2011-08-15 11:20:00,24.24,24.26,24.22,24.26,74000.0,24.24,24.26,24.22,24.26,74000.0
2011-08-15 11:30:00,24.27,24.28,24.21,24.27,92400.0,24.27,24.28,24.21,24.27,92400.0
2011-08-15 11:40:00,24.27,24.37,24.27,24.36,68600.0,24.27,24.37,24.27,24.36,68600.0
2011-08-15 11:50:00,24.36,24.43,24.36,24.36,66600.0,24.36,24.43,24.36,24.36,66600.0
2011-08-15 12:00:00,24.37,24.43,24.36,24.4,119200.0,24.37,24.43,24.36,24.4,119200.0
2011-08-15 12:10:00,24.41,24.42,24.39,24.42,28500.0,24.41,24.42,24.39,24.42,28500.0
2011-08-15 12:20:00,24.42,24.43,24.38,24.42,45700.0,24.42,24.43,24.38,24.42,45700.0
2011-08-15 12:30:00,24.43,24.43,24.39,24.41,61900.0,24.43,24.43,24.39,24.41,61900.0
2011-08-15 12:40:00,24.41,24.43,24.41,24.42,55200.0,24.41,24.43,24.41,24.42,55200.0
2011-08-15 12:50:00,24.42,24.53,24.42,24.5,117200.0,24.42,24.53,24.42,24.5,117200.0
2011-08-15 13:00:00,24.5,24.55,24.49,24.53,86900.0,24.5,24.55,24.49,24.53,86900.0
2011-08-15 13:10:00,24.52,24.53,24.41,24.44,61800.0,24.52,24.53,24.41,24.44,61800.0
2011-08-15 13:20:00,24.44,24.5,24.44,24.5,66800.0,24.44,24.5,24.44,24.5,66800.0
2011-08-15 13:30:00,24.49,24.52,24.46,24.48,112200.0,24.49,24.52,24.46,24.48,112200.0
2011-08-15 13:40:00,24.47,24.5,24.46,24.48,99600.0,24.47,24.5,24.46,24.48,99600.0
2011-08-15 13:50:00,24.48,24.52,24.46,24.5,69800.0,24.48,24.52,24.46,24.5,69800.0
2011-08-15 14:00:00,24.49,24.55,24.49,24.5,90800.0,24.49,24.55,24.49,24.5,90800.0
2011-08-15 14:10:00,24.5,24.51,24.48,24.49,39300.0,24.5,24.51,24.48,24.49,39300.0
2011-08-15 14:20:00,24.48,24.52,24.47,24.51,113600.0,24.48,24.52,24.47,24.51,113600.0
2011-08-15 14:30:00,24.51,24.53,24.47,24.48,121500.0,24.51,24.53,24.47,24.48,121500.0
2011-08-15 14:40:00,24.48,24.55,24.48,24.54,50200.0,24.48,24.55,24.48,24.54,50200.0
2011-08-15 14:50:00,24.54,24.57,24.51,24.53,88800.0,24.54,24.57,24.51,24.53,88800.0
2011-08-15 15:00:00,24.54,24.57,24.52,24.57,75900.0,24.54,24.57,24.52,24.57,75900.0
2011-08-15 15:10:00,24.57,24.59,24.53,24.54,81600.0,24.57,24.59,24.53,24.54,81600.0
2011-08-15 15:20:00,24.53,24.59,24.5,24.51,136600.0,24.53,24.59,24.5,24.51,136600.0
2011-08-15 15:30:00,24.51,24.56,24.49,24.55,174400.0,24.51,24.56,24.49,24.55,174400.0
2011-08-15 15:40:00,24.56,24.6,24.54,24.58,175100.0,24.56,24.6,24.54,24.58,175100.0
2011-08-15 15:50:00,24.58,24.65,24.57,24.65,409600.0,24.58,24.65,24.57,24.65,409600.0
2011-08-16 09:30:00,24.47,24.52,24.32,24.41,317300.0,24.47,24.52,24.32,24.41,317300.0
2011-08-16 09:40:00,24.4,24.42,24.3,24.3,245900.0,24.4,24.42,24.3,24.3,245900.0
2011-08-16 09:50:00,24.31,24.36,24.27,24.3,258200.0,24.31,24.36,24.27,24.3,258200.0
2011-08-16 10:00:00,24.29,24.37,24.22,24.27,151800.0,24.29,24.37,24.22,24.27,151800.0
2011-08-16 10:10:00,24.27,24.32,24.25,24.31,162900.0,24.27,24.32,24.25,24.31,162900.0
2011-08-16 10:20:00,24.32,24.5,24.31,24.5,186400.0,24.32,24.5,24.31,24.5,186400.0
2011-08-16 10:30:00,24.5,24.55,24.45,24.53,105900.0,24.5,24.55,24.45,24.53,105900.0
2011-08-16 10:40:00,24.52,24.62,24.52,24.62,221500.0,24.52,24.62,24.52,24.62,221500.0
2011-08-16 10:50:00,24.61,24.64,24.57,24.63,109300.0,24.61,24.64,24.57,24.63,109300.0
2011-08-16 11:00:00,24.63,24.65,24.57,24.6,141200.0,24.63,24.65,24.57,24.6,141200.0
2011-08-16 11:10:00,24.59,24.61,24.53,24.53,127200.0,24.59,24.61,24.53,24.53,127200.0
2011-08-16 11:20:00,24.53,24.57,24.51,24.54,109300.0,24.53,24.57,24.51,24.54,109300.0
2011-08-16 11:30:00,24.54,24.56,24.51,24.52,144300.0,24.54,24.56,24.51,24.52,144300.0
2011-08-16 11:40:00,24.51,24.6,24.51,24.55,57500.0,24.51,24.6,24.51,24.55,57500.0
2011-08-16 11:50:00,24.55,24.6,24.55,24.57,43600.0,24.55,24.6,24.55,24.57,43600.0
2011-08-16 12:00:00,24.56,24.67,24.55,24.67,88100.0,24.56,24.67,24.55,24.67,88100.0
2011-08-16 12:10:00,24.68,24.72,24.55,24.58,323100.0,24.68,24.72,24.55,24.58,323100.0
2011-08-16 12:20:00,24.57,24.61,24.41,24.44,295000.0,24.57,24.61,24.41,24.44,295000.0
2011-08-16 12:30:00,24.44,24.49,24.39,24.47,158900.0,24.44,24.49,24.39,24.47,158900.0
2011-08-16 12:40:00,24.48,24.48,24.41,24.44,179500.0,24.48,24.48,24.41,24.44,179500.0
2011-08-16 12:50:00,24.45,24.48,24.42,24.44,173300.0,24.45,24.48,24.42,24.44,173300.0
2011-08-16 13:00:00,24.44,24.45,24.28,24.34,293400.0,24.44,24.45,24.28,24.34,293400.0
2011-08-16 13:10:00,24.34,24.35,24.29,24.33,149800.0,24.34,24.35,24.29,24.33,149800.0
2011-08-16 13:20:00,24.32,24.4,24.3,24.34,156800.0,24.32,24.4,24.3,24.34,156800.0
2011-08-16 13:30:00,24.33,24.4,24.31,24.31,79700.0,24.33,24.4,24.31,24.31,79700.0
2011-08-16 13:40:00,24.32,24.35,24.29,24.34,67300.0,24.32,24.35,24.29,24.34,67300.0
2011-08-16 13:50:00,24.34,24.41,24.33,24.38,139000.0,24.34,24.41,24.33,24.38,139000.0
2011-08-16 14:00:00,24.38,24.44,24.38,24.4,179200.0,24.38,24.44,24.38,24.4,179200.0
2011-08-16 14:10:00,24.4,24.5,24.4,24.48,145800.0,24.4,24.5,24.4,24.48,145800.0
2011-08-16 14:20:00,24.47,24.49,24.44,24.49,119200.0,24.47,24.49,24.44,24.49,119200.0
2011-08-16 14:30:00,24.5,24.51,24.44,24.47,159100.0,24.5,24.51,24.44,24.47,159100.0
2011-08-16 14:40:00,24.46,24.51,24.45,24.49,66700.0,24.46,24.51,24.45,24.49,66700.0
2011-08-16 14:50:00,24.48,24.5,24.43,24.45,179200.0,24.48,24.5,24.43,24.45,179200.0
2011-08-16 15:00:00,24.45,24.55,24.45,24.52,148000.0,24.45,24.55,24.45,24.52,148000.0
2011-08-16 15:10:00,24.53,24.57,24.5,24.57,134700.0,24.53,24.57,24.5,24.57,134700.0
2011-08-16 15:20:00,24.57,24.68,24.54,24.68,177300.0,24.57,24.68,24.54,24.68,177300.0
2011-08-16 15:30:00,24.67,24.71,24.65,24.71,210500.0,24.67,24.71,24.65,24.71,210500.0
2011-08-16 15:40:00,24.71,24.76,24.61,24.68,403200.0,24.71,24.76,24.61,24.68,403200.0
2011-08-16 15:50:00,24.68,24.69,24.59,24.62,568700.0,24.68,24.69,24.59,24.62,568700.0
2011-08-17 09:30:00,24.55,24.86,24.55,24.8,249000.0,24.55,24.86,24.55,24.8,249000.0
2011-08-17 09:40:00,24.8,25.04,24.8,25.02,174700.0,24.8,25.04,24.8,25.02,174700.0
2011-08-17 09:50:00,25.03,25.15,25.01,25.1,143000.0,25.03,25.15,25.01,25.1,143000.0
2011-08-17 10:00:00,25.11,25.12,24.99,25.03,110900.0,25.11,25.12,24.99,25.03,110900.0
2011-08-17 10:10:00,25.02,25.02,24.94,24.96,123000.0,25.02,25.02,24.94,24.96,123000.0
2011-08-17 10:20:00,24.96,25.04,24.96,25.04,137600.0,24.96,25.04,24.96,25.04,137600.0
2011-08-17 10:30:00,25.03,25.03,24.94,24.98,163300.0,25.03,25.03,24.94,24.98,163300.0
2011-08-17 10:40:00,24.97,25.02,24.89,24.92,123600.0,24.97,25.02,24.89,24.92,123600.0
2011-08-17 10:50:00,24.93,24.93,24.74,24.79,207600.0,24.93,24.93,24.74,24.79,207600.0
2011-08-17 11:00:00,24.79,24.85,24.77,24.84,99900.0,24.79,24.85,24.77,24.84,99900.0
2011-08-17 11:10:00,24.83,24.88,24.78,24.78,111300.0,24.83,24.88,24.78,24.78,111300.0
2011-08-17 11:20:00,24.78,24.8,24.68,24.7,88100.0,24.78,24.8,24.68,24.7,88100.0
2011-08-17 11:30:00,24.7,24.75,24.63,24.63,110800.0,24.7,24.75,24.63,24.63,110800.0
2011-08-17 11:40:00,24.64,24.67,24.6,24.64,195300.0,24.64,24.67,24.6,24.64,195300.0
2011-08-17 11:50:00,24.63,24.65,24.61,24.63,206000.0,24.63,24.65,24.61,24.63,206000.0
2011-08-17 12:00:00,24.63,24.65,24.52,24.54,231100.0,24.63,24.65,24.52,24.54,231100.0
2011-08-17 12:10:00,24.54,24.58,24.49,24.54,83100.0,24.54,24.58,24.49,24.54,83100.0
2011-08-17 12:20:00,24.55,24.62,24.54,24.62,110600.0,24.55,24.62,24.54,24.62,110600.0
2011-08-17 12:30:00,24.62,24.68,24.62,24.64,110300.0,24.62,24.68,24.62,24.64,110300.0
2011-08-17 12:40:00,24.64,24.67,24.6,24.64,81600.0,24.64,24.67,24.6,24.64,81600.0
2011-08-17 12:50:00,24.64,24.66,24.49,24.52,127800.0,24.64,24.66,24.49,24.52,127800.0
2011-08-17 13:00:00,24.52,24.52,24.42,24.44,161800.0,24.52,24.52,24.42,24.44,161800.0
2011-08-17 13:10:00,24.45,24.47,24.42,24.46,45900.0,24.45,24.47,24.42,24.46,45900.0
2011-08-17 13:20:00,24.46,24.46,24.39,24.43,206800.0,24.46,24.46,24.39,24.43,206800.0
2011-08-17 13:30:00,24.42,24.44,24.35,24.35,83200.0,24.42,24.44,24.35,24.35,83200.0
2011-08-17 13:40:00,24.35,24.37,24.3,24.36,203000.0,24.35,24.37,24.3,24.36,203000.0
2011-08-17 13:50:00,24.36,24.4,24.32,24.33,74600.0,24.36,24.4,24.32,24.33,74600.0
2011-08-17 14:00:00,24.33,24.4,24.33,24.36,70500.0,24.33,24.4,24.33,24.36,70500.0
2011-08-17 14:10:00,24.36,24.41,24.36,24.41,49200.0,24.36,24.41,24.36,24.41,49200.0
2011-08-17 14:20:00,24.42,24.44,24.38,24.4,88600.0,24.42,24.44,24.38,24.4,88600.0
2011-08-17 14:30:00,24.41,24.44,24.39,24.41,97100.0,24.41,24.44,24.39,24.41,97100.0
2011-08-17 14:40:00,24.4,24.46,24.4,24.44,97200.0,24.4,24.46,24.4,24.44,97200.0
2011-08-17 14:50:00,24.44,24.51,24.43,24.5,78100.0,24.44,24.51,24.43,24.5,78100.0
2011-08-17 15:00:00,24.5,24.5,24.43,24.47,96100.0,24.5,24.5,24.43,24.47,96100.0
2011-08-17 15:10:00,24.47,24.5,24.44,24.49,159500.0,24.47,24.5,24.44,24.49,159500.0
2011-08-17 15:20:00,24.5,24.53,24.45,24.48,131500.0,24.5,24.53,24.45,24.48,131500.0
2011-08-17 15:30:00,24.48,24.49,24.45,24.48,189400.0,24.48,24.49,24.45,24.48,189400.0
2011-08-17 15:40:00,24.48,24.51,24.45,24.5,148800.0,24.48,24.51,24.45,24.5,148800.0
2011-08-17 15:50:00,24.51,24.55,24.49,24.55,316400.0,24.51,24.55,24.49,24.55,316400.0
2011-08-18 09:30:00,23.71,23.85,23.71,23.79,453100.0,23.71,23.85,23.71,23.79,453100.0
2011-08-18 09:40:00,23.8,23.82,23.56,23.66,340900.0,23.8,23.82,23.56,23.66,340900.0
2011-08-18 09:50:00,23.66,23.74,23.39,23.42,342200.0,23.66,23.74,23.39,23.42,342200.0
2011-08-18 10:00:00,23.41,23.41,23.01,23.08,608300.0,23.41,23.41,23.01,23.08,608300.0
2011-08-18 10:10:00,23.07,23.23,23.0,23.13,358700.0,23.07,23.23,23.0,23.13,358700.0
2011-08-18 10:20:00,23.13,23.28,23.09,23.26,212900.0,23.13,23.28,23.09,23.26,212900.0
2011-08-18 10:30:00,23.26,23.28,23.15,23.26,285200.0,23.26,23.28,23.15,23.26,285200.0
2011-08-18 10:40:00,23.26,23.29,23.16,23.26,158400.0,23.26,23.29,23.16,23.26,158400.0
2011-08-18 10:50:00,23.26,23.35,23.25,23.34,203200.0,23.26,23.35,23.25,23.34,203200.0
2011-08-18 11:00:00,23.34,23.35,23.24,23.25,81300.0,23.34,23.35,23.24,23.25,81300.0
2011-08-18 11:10:00,23.24,23.3,23.22,23.25,135000.0,23.24,23.3,23.22,23.25,135000.0
2011-08-18 11:20:00,23.24,23.38,23.24,23.36,103900.0,23.24,23.38,23.24,23.36,103900.0
2011-08-18 11:30:00,23.37,23.52,23.35,23.48,148900.0,23.37,23.52,23.35,23.48,148900.0
2011-08-18 11:40:00,23.48,23.57,23.47,23.56,134600.0,23.48,23.57,23.47,23.56,134600.0
2011-08-18 11:50:00,23.56,23.57,23.51,23.55,112700.0,23.56,23.57,23.51,23.55,112700.0
2011-08-18 12:00:00,23.55,23.56,23.38,23.44,175800.0,23.55,23.56,23.38,23.44,175800.0
2011-08-18 12:10:00,23.45,23.57,23.38,23.54,281300.0,23.45,23.57,23.38,23.54,281300.0
2011-08-18 12:20:00,23.54,23.59,23.53,23.58,104000.0,23.54,23.59,23.53,23.58,104000.0
2011-08-18 12:30:00,23.58,23.59,23.55,23.58,178400.0,23.58,23.59,23.55,23.58,178400.0
2011-08-18 12:40:00,23.58,23.59,23.53,23.56,234300.0,23.58,23.59,23.53,23.56,234300.0
2011-08-18 12:50:00,23.55,23.58,23.54,23.57,80700.0,23.55,23.58,23.54,23.57,80700.0
2011-08-18 13:00:00,23.58,23.58,23.46,23.47,157000.0,23.58,23.58,23.46,23.47,157000.0
2011-08-18 13:10:00,23.47,23.48,23.38,23.45,181600.0,23.47,23.48,23.38,23.45,181600.0
2011-08-18 13:20:00,23.45,23.48,23.42,23.44,104000.0,23.45,23.48,23.42,23.44,104000.0
2011-08-18 13:30:00,23.44,23.45,23.36,23.39,215300.0,23.44,23.45,23.36,23.39,215300.0
2011-08-18 13:40:00,23.39,23.45,23.38,23.42,98500.0,23.39,23.45,23.38,23.42,98500.0
2011-08-18 13:50:00,23.43,23.43,23.3,23.3,191400.0,23.43,23.43,23.3,23.3,191400.0
2011-08-18 14:00:00,23.32,23.46,23.3,23.38,284400.0,23.32,23.46,23.3,23.38,284400.0
2011-08-18 14:10:00,23.38,23.4,23.31,23.37,164300.0,23.38,23.4,23.31,23.37,164300.0
2011-08-18 14:20:00,23.38,23.39,23.32,23.32,122000.0,23.38,23.39,23.32,23.32,122000.0
2011-08-18 14:30:00,23.32,23.35,23.26,23.34,243600.0,23.32,23.35,23.26,23.34,243600.0
2011-08-18 14:40:00,23.34,23.35,23.29,23.3,139600.0,23.34,23.35,23.29,23.3,139600.0
2011-08-18 14:50:00,23.3,23.31,23.2,23.21,231700.0,23.3,23.31,23.2,23.21,231700.0
2011-08-18 15:00:00,23.21,23.24,23.16,23.18,293600.0,23.21,23.24,23.16,23.18,293600.0
2011-08-18 15:10:00,23.19,23.23,23.16,23.18,215200.0,23.19,23.23,23.16,23.18,215200.0
2011-08-18 15:20:00,23.18,23.25,23.17,23.24,284500.0,23.18,23.25,23.17,23.24,284500.0
2011-08-18 15:30:00,23.25,23.27,23.18,23.19,318900.0,23.25,23.27,23.18,23.19,318900.0
2011-08-18 15:40:00,23.2,23.2,23.07,23.15,520000.0,23.2,23.2,23.07,23.15,520000.0
2011-08-18 15:50:00,23.15,23.35,23.14,23.29,895600.0,23.15,23.35,23.14,23.29,895600.0
2011-08-19 09:30:00,23.05,23.42,23.05,23.35,663600.0,23.05,23.42,23.05,23.35,663600.0
2011-08-19 09:40:00,23.35,23.48,23.27,23.29,186000.0,23.35,23.48,23.27,23.29,186000.0
2011-08-19 09:50:00,23.26,23.27,23.15,23.24,286500.0,23.26,23.27,23.15,23.24,286500.0
2011-08-19 10:00:00,23.23,23.33,23.2,23.26,159400.0,23.23,23.33,23.2,23.26,159400.0
2011-08-19 10:10:00,23.27,23.45,23.23,23.42,154100.0,23.27,23.45,23.23,23.42,154100.0
2011-08-19 10:20:00,23.41,23.68,23.38,23.63,211400.0,23.41,23.68,23.38,23.63,211400.0
2011-08-19 10:30:00,23.62,23.65,23.48,23.48,136800.0,23.62,23.65,23.48,23.48,136800.0
2011-08-19 10:40:00,23.49,23.52,23.39,23.48,96200.0,23.49,23.52,23.39,23.48,96200.0
2011-08-19 10:50:00,23.49,23.52,23.42,23.47,64400.0,23.49,23.52,23.42,23.47,64400.0
2011-08-19 11:00:00,23.46,23.49,23.32,23.32,66500.0,23.46,23.49,23.32,23.32,66500.0
2011-08-19 11:10:00,23.32,23.33,23.2,23.27,103300.0,23.32,23.33,23.2,23.27,103300.0
2011-08-19 11:20:00,23.27,23.34,23.24,23.3,65600.0,23.27,23.34,23.24,23.3,65600.0
2011-08-19 11:30:00,23.3,23.36,23.25,23.32,129000.0,23.3,23.36,23.25,23.32,129000.0
2011-08-19 11:40:00,23.31,23.4,23.28,23.31,224500.0,23.31,23.4,23.28,23.31,224500.0
2011-08-19 11:50:00,23.3,23.36,23.28,23.35,168400.0,23.3,23.36,23.28,23.35,168400.0
2011-08-19 12:00:00,23.35,23.36,23.28,23.34,147300.0,23.35,23.36,23.28,23.34,147300.0
2011-08-19 12:10:00,23.34,23.34,23.3,23.3,77300.0,23.34,23.34,23.3,23.3,77300.0
2011-08-19 12:20:00,23.29,23.32,23.23,23.32,50400.0,23.29,23.32,23.23,23.32,50400.0
2011-08-19 12:30:00,23.32,23.37,23.29,23.32,47400.0,23.32,23.37,23.29,23.32,47400.0
2011-08-19 12:40:00,23.31,23.38,23.3,23.37,130500.0,23.31,23.38,23.3,23.37,130500.0
2011-08-19 12:50:00,23.37,23.37,23.31,23.32,104600.0,23.37,23.37,23.31,23.32,104600.0
2011-08-19 13:00:00,23.32,23.34,23.26,23.34,114800.0,23.32,23.34,23.26,23.34,114800.0
2011-08-19 13:10:00,23.33,23.34,23.25,23.3,87600.0,23.33,23.34,23.25,23.3,87600.0
2011-08-19 13:20:00,23.31,23.31,23.23,23.27,87700.0,23.31,23.31,23.23,23.27,87700.0
2011-08-19 13:30:00,23.27,23.29,23.16,23.17,265900.0,23.27,23.29,23.16,23.17,265900.0
2011-08-19 13:40:00,23.16,23.17,23.08,23.11,177300.0,23.16,23.17,23.08,23.11,177300.0
2011-08-19 13:50:00,23.11,23.11,23.06,23.07,136300.0,23.11,23.11,23.06,23.07,136300.0
2011-08-19 14:00:00,23.07,23.1,22.97,23.0,213900.0,23.07,23.1,22.97,23.0,213900.0
2011-08-19 14:10:00,22.99,23.0,22.89,22.9,212500.0,22.99,23.0,22.89,22.9,212500.0
2011-08-19 14:20:00,22.89,22.91,22.83,22.88,226400.0,22.89,22.91,22.83,22.88,226400.0
2011-08-19 14:30:00,22.89,22.93,22.82,22.93,140700.0,22.89,22.93,22.82,22.93,140700.0
2011-08-19 14:40:00,22.93,22.96,22.84,22.87,186400.0,22.93,22.96,22.84,22.87,186400.0
2011-08-19 14:50:00,22.88,22.88,22.76,22.84,160800.0,22.88,22.88,22.76,22.84,160800.0
2011-08-19 15:00:00,22.84,22.84,22.77,22.79,192600.0,22.84,22.84,22.77,22.79,192600.0
2011-08-19 15:10:00,22.8,22.82,22.67,22.75,137800.0,22.8,22.82,22.67,22.75,137800.0
2011-08-19 15:20:00,22.75,22.87,22.75,22.81,228400.0,22.75,22.87,22.75,22.81,228400.0
2011-08-19 15:30:00,22.81,22.81,22.67,22.73,202200.0,22.81,22.81,22.67,22.73,202200.0
2011-08-19 15:40:00,22.73,22.82,22.69,22.81,333100.0,22.73,22.82,22.69,22.81,333100.0
2011-08-19 15:50:00,22.8,22.84,22.67,22.7,526700.0,22.8,22.84,22.67,22.7,526700.0
2011-08-22 09:30:00,23.17,23.29,23.08,23.29,187300.0,23.17,23.29,23.08,23.29,187300.0
2011-08-22 09:40:00,23.29,23.34,23.1,23.18,148800.0,23.29,23.34,23.1,23.18,148800.0
2011-08-22 09:50:00,23.19,23.23,23.04,23.05,87000.0,23.19,23.23,23.04,23.05,87000.0
2011-08-22 10:00:00,23.05,23.14,23.04,23.08,158300.0,23.05,23.14,23.04,23.08,158300.0
2011-08-22 10:10:00,23.07,23.15,23.02,23.14,112600.0,23.07,23.15,23.02,23.14,112600.0
2011-08-22 10:20:00,23.15,23.22,23.15,23.21,127600.0,23.15,23.22,23.15,23.21,127600.0
2011-08-22 10:30:00,23.22,23.26,23.14,23.15,47300.0,23.22,23.26,23.14,23.15,47300.0
2011-08-22 10:40:00,23.16,23.2,23.12,23.17,34500.0,23.16,23.2,23.12,23.17,34500.0
2011-08-22 10:50:00,23.17,23.23,22.99,23.01,63700.0,23.17,23.23,22.99,23.01,63700.0
2011-08-22 11:00:00,22.99,23.07,22.98,23.05,86800.0,22.99,23.07,22.98,23.05,86800.0
2011-08-22 11:10:00,23.04,23.05,22.93,22.97,68400.0,23.04,23.05,22.93,22.97,68400.0
2011-08-22 11:20:00,22.97,23.0,22.88,23.0,85900.0,22.97,23.0,22.88,23.0,85900.0
2011-08-22 11:30:00,22.99,23.01,22.91,22.92,221400.0,22.99,23.01,22.91,22.92,221400.0
2011-08-22 11:40:00,22.92,22.93,22.87,22.93,131700.0,22.92,22.93,22.87,22.93,131700.0
2011-08-22 11:50:00,22.93,22.94,22.84,22.87,90000.0,22.93,22.94,22.84,22.87,90000.0
2011-08-22 12:00:00,22.86,23.01,22.86,23.0,75300.0,22.86,23.01,22.86,23.0,75300.0
2011-08-22 12:10:00,23.01,23.05,22.98,23.05,109300.0,23.01,23.05,22.98,23.05,109300.0
2011-08-22 12:20:00,23.06,23.1,23.03,23.04,155500.0,23.06,23.1,23.03,23.04,155500.0
2011-08-22 12:30:00,23.03,23.07,22.98,23.04,122600.0,23.03,23.07,22.98,23.04,122600.0
2011-08-22 12:40:00,23.03,23.19,23.01,23.17,138300.0,23.03,23.19,23.01,23.17,138300.0
2011-08-22 12:50:00,23.17,23.27,23.15,23.25,158300.0,23.17,23.27,23.15,23.25,158300.0
2011-08-22 13:00:00,23.24,23.31,23.22,23.29,188800.0,23.24,23.31,23.22,23.29,188800.0
2011-08-22 13:10:00,23.28,23.32,23.26,23.31,288600.0,23.28,23.32,23.26,23.31,288600.0
2011-08-22 13:20:00,23.31,23.36,23.23,23.23,76500.0,23.31,23.36,23.23,23.23,76500.0
2011-08-22 13:30:00,23.24,23.29,23.12,23.15,87000.0,23.24,23.29,23.12,23.15,87000.0
2011-08-22 13:40:00,23.15,23.2,23.12,23.13,65500.0,23.15,23.2,23.12,23.13,65500.0
2011-08-22 13:50:00,23.14,23.23,23.1,23.22,97800.0,23.14,23.23,23.1,23.22,97800.0
2011-08-22 14:00:00,23.22,23.25,23.15,23.16,127600.0,23.22,23.25,23.15,23.16,127600.0
2011-08-22 14:10:00,23.17,23.27,23.15,23.16,78500.0,23.17,23.27,23.15,23.16,78500.0
2011-08-22 14:20:00,23.16,23.23,23.15,23.18,110500.0,23.16,23.23,23.15,23.18,110500.0
2011-08-22 14:30:00,23.19,23.22,23.15,23.16,92700.0,23.19,23.22,23.15,23.16,92700.0
2011-08-22 14:40:00,23.17,23.23,23.17,23.21,94100.0,23.17,23.23,23.17,23.21,94100.0
2011-08-22 14:50:00,23.22,23.23,23.14,23.15,187700.0,23.22,23.23,23.14,23.15,187700.0
2011-08-22 15:00:00,23.15,23.21,23.11,23.19,153100.0,23.15,23.21,23.11,23.19,153100.0
2011-08-22 15:10:00,23.18,23.25,23.18,23.21,216300.0,23.18,23.25,23.18,23.21,216300.0
2011-08-22 15:20:00,23.22,23.29,23.2,23.26,204000.0,23.22,23.29,23.2,23.26,204000.0
2011-08-22 15:30:00,23.25,23.29,23.18,23.2,155400.0,23.25,23.29,23.18,23.2,155400.0
2011-08-22 15:40:00,23.19,23.28,23.17,23.23,347800.0,23.19,23.28,23.17,23.23,347800.0
2011-08-22 15:50:00,23.22,23.23,23.11,23.17,669900.0,23.22,23.23,23.11,23.17,669900.0
2011-08-23 09:30:00,23.3,23.5,23.18,23.22,225600.0,23.3,23.5,23.18,23.22,225600.0
2011-08-23 09:40:00,23.21,23.42,23.18,23.41,125200.0,23.21,23.42,23.18,23.41,125200.0
2011-08-23 09:50:00,23.41,23.46,23.34,23.41,83400.0,23.41,23.46,23.34,23.41,83400.0
2011-08-23 10:00:00,23.4,23.68,23.37,23.6,230100.0,23.4,23.68,23.37,23.6,230100.0
2011-08-23 10:10:00,23.61,23.64,23.47,23.5,129300.0,23.61,23.64,23.47,23.5,129300.0
2011-08-23 10:20:00,23.5,23.6,23.45,23.58,111100.0,23.5,23.6,23.45,23.58,111100.0
2011-08-23 10:30:00,23.57,23.59,23.51,23.59,53500.0,23.57,23.59,23.51,23.59,53500.0
2011-08-23 10:40:00,23.6,23.63,23.57,23.6,87900.0,23.6,23.63,23.57,23.6,87900.0
2011-08-23 10:50:00,23.6,23.62,23.42,23.42,88400.0,23.6,23.62,23.42,23.42,88400.0
2011-08-23 11:00:00,23.42,23.44,23.37,23.4,110200.0,23.42,23.44,23.37,23.4,110200.0
2011-08-23 11:10:00,23.39,23.49,23.35,23.46,87900.0,23.39,23.49,23.35,23.46,87900.0
2011-08-23 11:20:00,23.45,23.47,23.41,23.46,75100.0,23.45,23.47,23.41,23.46,75100.0
2011-08-23 11:30:00,23.47,23.56,23.46,23.52,71700.0,23.47,23.56,23.46,23.52,71700.0
2011-08-23 11:40:00,23.53,23.62,23.49,23.61,80400.0,23.53,23.62,23.49,23.61,80400.0
2011-08-23 11:50:00,23.61,23.68,23.6,23.66,122400.0,23.61,23.68,23.6,23.66,122400.0
2011-08-23 12:00:00,23.66,23.67,23.61,23.66,48700.0,23.66,23.67,23.61,23.66,48700.0
2011-08-23 12:10:00,23.66,23.67,23.57,23.58,105400.0,23.66,23.67,23.57,23.58,105400.0
2011-08-23 12:20:00,23.57,23.6,23.52,23.55,113800.0,23.57,23.6,23.52,23.55,113800.0
2011-08-23 12:30:00,23.55,23.62,23.55,23.61,79000.0,23.55,23.62,23.55,23.61,79000.0
2011-08-23 12:40:00,23.62,23.65,23.58,23.59,119200.0,23.62,23.65,23.58,23.59,119200.0
2011-08-23 12:50:00,23.59,23.67,23.59,23.63,88300.0,23.59,23.67,23.59,23.63,88300.0
2011-08-23 13:00:00,23.63,23.71,23.63,23.63,144700.0,23.63,23.71,23.63,23.63,144700.0
2011-08-23 13:10:00,23.63,23.64,23.59,23.6,76000.0,23.63,23.64,23.59,23.6,76000.0
2011-08-23 13:20:00,23.6,23.63,23.53,23.55,77800.0,23.6,23.63,23.53,23.55,77800.0
2011-08-23 13:30:00,23.56,23.61,23.51,23.56,123100.0,23.56,23.61,23.51,23.56,123100.0
2011-08-23 13:40:00,23.55,23.58,23.52,23.57,147700.0,23.55,23.58,23.52,23.57,147700.0
2011-08-23 13:50:00,23.57,23.57,23.37,23.44,349200.0,23.57,23.57,23.37,23.44,349200.0
2011-08-23 14:00:00,23.44,23.53,23.41,23.47,140700.0,23.44,23.53,23.41,23.47,140700.0
2011-08-23 14:10:00,23.47,23.51,23.4,23.5,115100.0,23.47,23.51,23.4,23.5,115100.0
2011-08-23 14:20:00,23.5,23.55,23.4,23.55,168500.0,23.5,23.55,23.4,23.55,168500.0
2011-08-23 14:30:00,23.54,23.58,23.51,23.55,255800.0,23.54,23.58,23.51,23.55,255800.0
2011-08-23 14:40:00,23.55,23.59,23.5,23.58,109000.0,23.55,23.59,23.5,23.58,109000.0
2011-08-23 14:50:00,23.59,23.61,23.57,23.6,98500.0,23.59,23.61,23.57,23.6,98500.0
2011-08-23 15:00:00,23.6,23.76,23.59,23.75,310700.0,23.6,23.76,23.59,23.75,310700.0
2011-08-23 15:10:00,23.74,23.77,23.67,23.68,318400.0,23.74,23.77,23.67,23.68,318400.0
2011-08-23 15:20:00,23.68,23.71,23.6,23.61,213500.0,23.68,23.71,23.6,23.61,213500.0
2011-08-23 15:30:00,23.62,23.71,23.61,23.7,272300.0,23.62,23.71,23.61,23.7,272300.0
2011-08-23 15:40:00,23.7,23.71,23.64,23.68,241400.0,23.7,23.71,23.64,23.68,241400.0
2011-08-23 15:50:00,23.69,23.77,23.67,23.77,382100.0,23.69,23.77,23.67,23.77,382100.0
2011-08-24 09:30:00,23.74,23.83,23.63,23.65,77100.0,23.74,23.83,23.63,23.65,77100.0
2011-08-24 09:40:00,23.65,23.82,23.65,23.74,105700.0,23.65,23.82,23.65,23.74,105700.0
2011-08-24 09:50:00,23.74,24.01,23.74,24.0,95200.0,23.74,24.01,23.74,24.0,95200.0
2011-08-24 10:00:00,24.0,24.05,23.96,24.0,143500.0,24.0,24.05,23.96,24.0,143500.0
2011-08-24 10:10:00,24.01,24.03,23.86,23.92,136600.0,24.01,24.03,23.86,23.92,136600.0
2011-08-24 10:20:00,23.92,23.92,23.81,23.81,65300.0,23.92,23.92,23.81,23.81,65300.0
2011-08-24 10:30:00,23.81,23.85,23.74,23.8,69600.0,23.81,23.85,23.74,23.8,69600.0
2011-08-24 10:40:00,23.79,23.84,23.66,23.68,193700.0,23.79,23.84,23.66,23.68,193700.0
2011-08-24 10:50:00,23.69,23.74,23.65,23.65,78700.0,23.69,23.74,23.65,23.65,78700.0
2011-08-24 11:00:00,23.66,23.7,23.56,23.67,175100.0,23.66,23.7,23.56,23.67,175100.0
2011-08-24 11:10:00,23.68,23.71,23.55,23.57,126500.0,23.68,23.71,23.55,23.57,126500.0
2011-08-24 11:20:00,23.58,23.68,23.56,23.61,161700.0,23.58,23.68,23.56,23.61,161700.0
2011-08-24 11:30:00,23.61,23.62,23.52,23.59,181300.0,23.61,23.62,23.52,23.59,181300.0
2011-08-24 11:40:00,23.59,23.6,23.46,23.56,129300.0,23.59,23.6,23.46,23.56,129300.0
2011-08-24 11:50:00,23.57,23.61,23.51,23.53,158600.0,23.57,23.61,23.51,23.53,158600.0
2011-08-24 12:00:00,23.52,23.52,23.45,23.5,174400.0,23.52,23.52,23.45,23.5,174400.0
2011-08-24 12:10:00,23.5,23.56,23.47,23.51,102800.0,23.5,23.56,23.47,23.51,102800.0
2011-08-24 12:20:00,23.5,23.61,23.5,23.59,124000.0,23.5,23.61,23.5,23.59,124000.0
2011-08-24 12:30:00,23.59,23.63,23.56,23.62,83200.0,23.59,23.63,23.56,23.62,83200.0
2011-08-24 12:40:00,23.61,23.65,23.56,23.61,199200.0,23.61,23.65,23.56,23.61,199200.0
2011-08-24 12:50:00,23.6,23.69,23.59,23.68,132000.0,23.6,23.69,23.59,23.68,132000.0
2011-08-24 13:00:00,23.67,23.68,23.59,23.59,196400.0,23.67,23.68,23.59,23.59,196400.0
2011-08-24 13:10:00,23.58,23.67,23.58,23.65,92000.0,23.58,23.67,23.58,23.65,92000.0
2011-08-24 13:20:00,23.66,23.76,23.66,23.7,142000.0,23.66,23.76,23.66,23.7,142000.0
2011-08-24 13:30:00,23.7,23.7,23.6,23.61,97100.0,23.7,23.7,23.6,23.61,97100.0
2011-08-24 13:40:00,23.61,23.65,23.57,23.65,87300.0,23.61,23.65,23.57,23.65,87300.0
2011-08-24 13:50:00,23.64,23.72,23.6,23.72,50400.0,23.64,23.72,23.6,23.72,50400.0
2011-08-24 14:00:00,23.73,23.75,23.68,23.73,49700.0,23.73,23.75,23.68,23.73,49700.0
2011-08-24 14:10:00,23.73,23.78,23.69,23.71,51000.0,23.73,23.78,23.69,23.71,51000.0
2011-08-24 14:20:00,23.7,23.7,23.64,23.66,130100.0,23.7,23.7,23.64,23.66,130100.0
2011-08-24 14:30:00,23.65,23.7,23.63,23.68,89400.0,23.65,23.7,23.63,23.68,89400.0
2011-08-24 14:40:00,23.69,23.74,23.68,23.72,97300.0,23.69,23.74,23.68,23.72,97300.0
2011-08-24 14:50:00,23.71,23.83,23.71,23.81,99600.0,23.71,23.83,23.71,23.81,99600.0
2011-08-24 15:00:00,23.82,23.86,23.79,23.81,111200.0,23.82,23.86,23.79,23.81,111200.0
2011-08-24 15:10:00,23.81,23.96,23.8,23.95,130100.0,23.81,23.96,23.8,23.95,130100.0
2011-08-24 15:20:00,23.96,24.02,23.93,23.99,209200.0,23.96,24.02,23.93,23.99,209200.0
2011-08-24 15:30:00,24.0,24.06,23.99,24.05,216000.0,24.0,24.06,23.99,24.05,216000.0
2011-08-24 15:40:00,24.06,24.14,24.05,24.1,293700.0,24.06,24.14,24.05,24.1,293700.0
2011-08-24 15:50:00,24.11,24.14,24.08,24.1,446700.0,24.11,24.14,24.08,24.1,446700.0
2011-08-25 09:30:00,24.31,24.4,24.17,24.34,203800.0,24.31,24.4,24.17,24.34,203800.0
2011-08-25 09:40:00,24.33,24.4,24.19,24.36,302300.0,24.33,24.4,24.19,24.36,302300.0
2011-08-25 09:50:00,24.36,24.37,24.19,24.3,292900.0,24.36,24.37,24.19,24.3,292900.0
2011-08-25 10:00:00,24.31,24.35,24.15,24.35,217600.0,24.31,24.35,24.15,24.35,217600.0
2011-08-25 10:10:00,24.35,24.46,24.27,24.33,173400.0,24.35,24.46,24.27,24.33,173400.0
2011-08-25 10:20:00,24.32,24.34,24.04,24.23,282800.0,24.32,24.34,24.04,24.23,282800.0
2011-08-25 10:30:00,24.23,24.28,24.13,24.16,186500.0,24.23,24.28,24.13,24.16,186500.0
2011-08-25 10:40:00,24.17,24.2,24.01,24.03,216500.0,24.17,24.2,24.01,24.03,216500.0
2011-08-25 10:50:00,24.03,24.14,23.98,24.0,209600.0,24.03,24.14,23.98,24.0,209600.0
2011-08-25 11:00:00,23.99,24.07,23.98,23.98,229200.0,23.99,24.07,23.98,23.98,229200.0
2011-08-25 11:10:00,23.98,24.18,23.96,24.12,156500.0,23.98,24.18,23.96,24.12,156500.0
2011-08-25 11:20:00,24.12,24.21,24.11,24.15,107400.0,24.12,24.21,24.11,24.15,107400.0
2011-08-25 11:30:00,24.15,24.2,24.04,24.05,90700.0,24.15,24.2,24.04,24.05,90700.0
2011-08-25 11:40:00,24.05,24.08,24.01,24.01,113500.0,24.05,24.08,24.01,24.01,113500.0
2011-08-25 11:50:00,24.01,24.03,23.97,24.0,113800.0,24.01,24.03,23.97,24.0,113800.0
2011-08-25 12:00:00,24.0,24.02,23.96,23.97,129600.0,24.0,24.02,23.96,23.97,129600.0
2011-08-25 12:10:00,23.97,24.0,23.94,23.94,139100.0,23.97,24.0,23.94,23.94,139100.0
2011-08-25 12:20:00,23.93,23.99,23.92,23.99,124400.0,23.93,23.99,23.92,23.99,124400.0
2011-08-25 12:30:00,23.99,23.99,23.91,23.95,163800.0,23.99,23.99,23.91,23.95,163800.0
2011-08-25 12:40:00,23.95,23.96,23.88,23.9,155200.0,23.95,23.96,23.88,23.9,155200.0
2011-08-25 12:50:00,23.9,23.92,23.84,23.91,95200.0,23.9,23.92,23.84,23.91,95200.0
2011-08-25 13:00:00,23.9,23.95,23.85,23.85,118600.0,23.9,23.95,23.85,23.85,118600.0
2011-08-25 13:10:00,23.86,23.91,23.85,23.88,82300.0,23.86,23.91,23.85,23.88,82300.0
2011-08-25 13:20:00,23.88,23.95,23.87,23.94,93900.0,23.88,23.95,23.87,23.94,93900.0
2011-08-25 13:30:00,23.95,23.98,23.87,23.97,126600.0,23.95,23.98,23.87,23.97,126600.0
2011-08-25 13:40:00,23.97,23.98,23.85,23.86,60400.0,23.97,23.98,23.85,23.86,60400.0
2011-08-25 13:50:00,23.87,23.95,23.86,23.95,38900.0,23.87,23.95,23.86,23.95,38900.0
2011-08-25 14:00:00,23.95,23.96,23.87,23.89,60400.0,23.95,23.96,23.87,23.89,60400.0
2011-08-25 14:10:00,23.89,24.0,23.89,24.0,122600.0,23.89,24.0,23.89,24.0,122600.0
2011-08-25 14:20:00,24.0,24.0,23.88,23.97,123200.0,24.0,24.0,23.88,23.97,123200.0
2011-08-25 14:30:00,23.96,24.03,23.94,24.01,101800.0,23.96,24.03,23.94,24.01,101800.0
2011-08-25 14:40:00,24.01,24.01,23.94,23.94,99400.0,24.01,24.01,23.94,23.94,99400.0
2011-08-25 14:50:00,23.95,23.96,23.84,23.84,117400.0,23.95,23.96,23.84,23.84,117400.0
2011-08-25 15:00:00,23.83,23.88,23.79,23.86,113400.0,23.83,23.88,23.79,23.86,113400.0
2011-08-25 15:10:00,23.85,23.93,23.82,23.92,173500.0,23.85,23.93,23.82,23.92,173500.0
2011-08-25 15:20:00,23.93,23.96,23.87,23.88,199800.0,23.93,23.96,23.87,23.88,199800.0
2011-08-25 15:30:00,23.88,23.91,23.79,23.83,202000.0,23.88,23.91,23.79,23.83,202000.0
2011-08-25 15:40:00,23.84,23.89,23.75,23.87,252600.0,23.84,23.89,23.75,23.87,252600.0
2011-08-25 15:50:00,23.88,23.91,23.81,23.86,455400.0,23.88,23.91,23.81,23.86,455400.0
2011-08-26 09:30:00,23.82,23.91,23.75,23.82,106500.0,23.82,23.91,23.75,23.82,106500.0
2011-08-26 09:40:00,23.81,23.85,23.74,23.81,131600.0,23.81,23.85,23.74,23.81,131600.0
2011-08-26 09:50:00,23.81,23.92,23.77,23.9,118600.0,23.81,23.92,23.77,23.9,118600.0
2011-08-26 10:00:00,23.91,23.91,23.55,23.68,237500.0,23.91,23.91,23.55,23.68,237500.0
2011-08-26 10:10:00,23.65,23.91,23.62,23.88,139900.0,23.65,23.91,23.62,23.88,139900.0
2011-08-26 10:20:00,23.89,24.3,23.88,24.12,146100.0,23.89,24.3,23.88,24.12,146100.0
2011-08-26 10:30:00,24.12,24.17,23.99,24.07,90800.0,24.12,24.17,23.99,24.07,90800.0
2011-08-26 10:40:00,24.06,24.45,24.03,24.39,188700.0,24.06,24.45,24.03,24.39,188700.0
2011-08-26 10:50:00,24.38,24.43,24.22,24.22,172100.0,24.38,24.43,24.22,24.22,172100.0
2011-08-26 11:00:00,24.23,24.36,24.16,24.33,111800.0,24.23,24.36,24.16,24.33,111800.0
2011-08-26 11:10:00,24.33,24.51,24.32,24.41,88600.0,24.33,24.51,24.32,24.41,88600.0
2011-08-26 11:20:00,24.41,24.42,24.32,24.34,40400.0,24.41,24.42,24.32,24.34,40400.0
2011-08-26 11:30:00,24.34,24.44,24.34,24.35,70000.0,24.34,24.44,24.34,24.35,70000.0
2011-08-26 11:40:00,24.35,24.37,24.28,24.31,56800.0,24.35,24.37,24.28,24.31,56800.0
2011-08-26 11:50:00,24.3,24.48,24.27,24.47,133500.0,24.3,24.48,24.27,24.47,133500.0
2011-08-26 12:00:00,24.47,24.68,24.47,24.67,93500.0,24.47,24.68,24.47,24.67,93500.0
2011-08-26 12:10:00,24.68,24.71,24.6,24.61,57400.0,24.68,24.71,24.6,24.61,57400.0
2011-08-26 12:20:00,24.61,24.75,24.6,24.74,76600.0,24.61,24.75,24.6,24.74,76600.0
2011-08-26 12:30:00,24.74,24.75,24.64,24.67,44300.0,24.74,24.75,24.64,24.67,44300.0
2011-08-26 12:40:00,24.67,24.72,24.49,24.5,145500.0,24.67,24.72,24.49,24.5,145500.0
2011-08-26 12:50:00,24.5,24.59,24.49,24.56,56100.0,24.5,24.59,24.49,24.56,56100.0
2011-08-26 13:00:00,24.58,24.61,24.53,24.58,48000.0,24.58,24.61,24.53,24.58,48000.0
2011-08-26 13:10:00,24.59,24.66,24.58,24.61,41400.0,24.59,24.66,24.58,24.61,41400.0
2011-08-26 13:20:00,24.61,24.66,24.57,24.66,37600.0,24.61,24.66,24.57,24.66,37600.0
2011-08-26 13:30:00,24.66,24.67,24.61,24.61,37300.0,24.66,24.67,24.61,24.61,37300.0
2011-08-26 13:40:00,24.62,24.68,24.61,24.65,43300.0,24.62,24.68,24.61,24.65,43300.0
2011-08-26 13:50:00,24.65,24.67,24.58,24.67,44600.0,24.65,24.67,24.58,24.67,44600.0
2011-08-26 14:00:00,24.68,24.7,24.62,24.65,81900.0,24.68,24.7,24.62,24.65,81900.0
2011-08-26 14:10:00,24.64,24.66,24.59,24.63,67500.0,24.64,24.66,24.59,24.63,67500.0
2011-08-26 14:20:00,24.64,24.67,24.53,24.55,62200.0,24.64,24.67,24.53,24.55,62200.0
2011-08-26 14:30:00,24.55,24.58,24.5,24.55,52200.0,24.55,24.58,24.5,24.55,52200.0
2011-08-26 14:40:00,24.55,24.63,24.55,24.61,63300.0,24.55,24.63,24.55,24.61,63300.0
2011-08-26 14:50:00,24.6,24.63,24.56,24.59,58000.0,24.6,24.63,24.56,24.59,58000.0
2011-08-26 15:00:00,24.59,24.6,24.51,24.52,135600.0,24.59,24.6,24.51,24.52,135600.0
2011-08-26 15:10:00,24.51,24.54,24.41,24.44,59600.0,24.51,24.54,24.41,24.44,59600.0
2011-08-26 15:20:00,24.44,24.49,24.41,24.48,93500.0,24.44,24.49,24.41,24.48,93500.0
2011-08-26 15:30:00,24.48,24.53,24.45,24.52,102800.0,24.48,24.53,24.45,24.52,102800.0
2011-08-26 15:40:00,24.53,24.56,24.5,24.52,197400.0,24.53,24.56,24.5,24.52,197400.0
2011-08-26 15:50:00,24.52,24.57,24.48,24.55,286700.0,24.52,24.57,24.48,24.55,286700.0
2011-08-29 09:30:00,24.96,25.56,24.84,25.54,578300.0,24.96,25.56,24.84,25.54,578300.0
2011-08-29 09:40:00,25.55,25.56,25.23,25.37,308000.0,25.55,25.56,25.23,25.37,308000.0
2011-08-29 09:50:00,25.37,25.37,25.23,25.26,147000.0,25.37,25.37,25.23,25.26,147000.0
2011-08-29 10:00:00,25.26,25.28,25.15,25.24,173600.0,25.26,25.28,25.15,25.24,173600.0
2011-08-29 10:10:00,25.24,25.34,25.22,25.27,102400.0,25.24,25.34,25.22,25.27,102400.0
2011-08-29 10:20:00,25.27,25.36,25.25,25.3,84000.0,25.27,25.36,25.25,25.3,84000.0
2011-08-29 10:30:00,25.3,25.33,25.27,25.3,52700.0,25.3,25.33,25.27,25.3,52700.0
2011-08-29 10:40:00,25.3,25.31,25.23,25.27,70500.0,25.3,25.31,25.23,25.27,70500.0
2011-08-29 10:50:00,25.26,25.3,25.2,25.26,62400.0,25.26,25.3,25.2,25.26,62400.0
2011-08-29 11:00:00,25.26,25.26,25.17,25.19,48800.0,25.26,25.26,25.17,25.19,48800.0
2011-08-29 11:10:00,25.19,25.23,25.18,25.22,43700.0,25.19,25.23,25.18,25.22,43700.0
2011-08-29 11:20:00,25.22,25.31,25.21,25.31,82700.0,25.22,25.31,25.21,25.31,82700.0
2011-08-29 11:30:00,25.3,25.35,25.23,25.32,43100.0,25.3,25.35,25.23,25.32,43100.0
2011-08-29 11:40:00,25.32,25.36,25.32,25.35,44800.0,25.32,25.36,25.32,25.35,44800.0
2011-08-29 11:50:00,25.35,25.36,25.3,25.32,37700.0,25.35,25.36,25.3,25.32,37700.0
2011-08-29 12:00:00,25.32,25.38,25.3,25.34,45100.0,25.32,25.38,25.3,25.34,45100.0
2011-08-29 12:10:00,25.35,25.35,25.31,25.32,25300.0,25.35,25.35,25.31,25.32,25300.0
2011-08-29 12:20:00,25.32,25.35,25.32,25.34,30700.0,25.32,25.35,25.32,25.34,30700.0
2011-08-29 12:30:00,25.33,25.37,25.29,25.35,39300.0,25.33,25.37,25.29,25.35,39300.0
2011-08-29 12:40:00,25.35,25.42,25.34,25.36,52700.0,25.35,25.42,25.34,25.36,52700.0
2011-08-29 12:50:00,25.36,25.42,25.36,25.42,36200.0,25.36,25.42,25.36,25.42,36200.0
2011-08-29 13:00:00,25.41,25.46,25.39,25.46,34400.0,25.41,25.46,25.39,25.46,34400.0
2011-08-29 13:10:00,25.46,25.5,25.45,25.48,39500.0,25.46,25.5,25.45,25.48,39500.0
2011-08-29 13:20:00,25.49,25.5,25.45,25.46,34700.0,25.49,25.5,25.45,25.46,34700.0
2011-08-29 13:30:00,25.45,25.45,25.41,25.43,35600.0,25.45,25.45,25.41,25.43,35600.0
2011-08-29 13:40:00,25.43,25.45,25.39,25.39,46700.0,25.43,25.45,25.39,25.39,46700.0
2011-08-29 13:50:00,25.38,25.43,25.37,25.38,48700.0,25.38,25.43,25.37,25.38,48700.0
2011-08-29 14:00:00,25.39,25.45,25.39,25.45,30000.0,25.39,25.45,25.39,25.45,30000.0
2011-08-29 14:10:00,25.44,25.46,25.42,25.43,84200.0,25.44,25.46,25.42,25.43,84200.0
2011-08-29 14:20:00,25.43,25.49,25.43,25.49,53200.0,25.43,25.49,25.43,25.49,53200.0
2011-08-29 14:30:00,25.49,25.55,25.48,25.54,58300.0,25.49,25.55,25.48,25.54,58300.0
2011-08-29 14:40:00,25.54,25.54,25.5,25.52,40100.0,25.54,25.54,25.5,25.52,40100.0
2011-08-29 14:50:00,25.52,25.52,25.43,25.45,74000.0,25.52,25.52,25.43,25.45,74000.0
2011-08-29 15:00:00,25.45,25.48,25.43,25.46,52900.0,25.45,25.48,25.43,25.46,52900.0
2011-08-29 15:10:00,25.46,25.52,25.46,25.49,58100.0,25.46,25.52,25.46,25.49,58100.0
2011-08-29 15:20:00,25.49,25.56,25.49,25.55,51800.0,25.49,25.56,25.49,25.55,51800.0
2011-08-29 15:30:00,25.54,25.56,25.51,25.54,101500.0,25.54,25.56,25.51,25.54,101500.0
2011-08-29 15:40:00,25.54,25.58,25.53,25.53,158900.0,25.54,25.58,25.53,25.53,158900.0
2011-08-29 15:50:00,25.52,25.53,25.49,25.52,345200.0,25.52,25.53,25.49,25.52,345200.0
2011-08-30 09:30:00,25.2,25.3,25.14,25.27,222700.0,25.2,25.3,25.14,25.27,222700.0
2011-08-30 09:40:00,25.27,25.38,25.25,25.28,108600.0,25.27,25.38,25.25,25.28,108600.0
2011-08-30 09:50:00,25.27,25.3,25.19,25.19,186800.0,25.27,25.3,25.19,25.19,186800.0
2011-08-30 10:00:00,25.18,25.19,24.9,25.0,259500.0,25.18,25.19,24.9,25.0,259500.0
2011-08-30 10:10:00,25.0,25.12,24.96,25.05,115500.0,25.0,25.12,24.96,25.05,115500.0
2011-08-30 10:20:00,25.06,25.12,24.99,25.11,78800.0,25.06,25.12,24.99,25.11,78800.0
2011-08-30 10:30:00,25.1,25.19,25.08,25.16,84200.0,25.1,25.19,25.08,25.16,84200.0
2011-08-30 10:40:00,25.16,25.16,24.99,24.99,84500.0,25.16,25.16,24.99,24.99,84500.0
2011-08-30 10:50:00,25.0,25.14,25.0,25.08,51900.0,25.0,25.14,25.0,25.08,51900.0
2011-08-30 11:00:00,25.08,25.13,25.02,25.09,111900.0,25.08,25.13,25.02,25.09,111900.0
2011-08-30 11:10:00,25.1,25.12,24.98,25.01,126800.0,25.1,25.12,24.98,25.01,126800.0
2011-08-30 11:20:00,25.01,25.19,24.99,25.14,130800.0,25.01,25.19,24.99,25.14,130800.0
2011-08-30 11:30:00,25.13,25.29,25.12,25.26,112300.0,25.13,25.29,25.12,25.26,112300.0
2011-08-30 11:40:00,25.26,25.32,25.25,25.25,66300.0,25.26,25.32,25.25,25.25,66300.0
2011-08-30 11:50:00,25.25,25.27,25.22,25.25,97700.0,25.25,25.27,25.22,25.25,97700.0
2011-08-30 12:00:00,25.25,25.29,25.15,25.15,43700.0,25.25,25.29,25.15,25.15,43700.0
2011-08-30 12:10:00,25.16,25.2,25.12,25.18,63800.0,25.16,25.2,25.12,25.18,63800.0
2011-08-30 12:20:00,25.18,25.2,25.13,25.13,40200.0,25.18,25.2,25.13,25.13,40200.0
2011-08-30 12:30:00,25.14,25.16,25.11,25.12,42800.0,25.14,25.16,25.11,25.12,42800.0
2011-08-30 12:40:00,25.12,25.12,24.94,25.0,119700.0,25.12,25.12,24.94,25.0,119700.0
2011-08-30 12:50:00,25.01,25.02,24.96,25.0,99700.0,25.01,25.02,24.96,25.0,99700.0
2011-08-30 13:00:00,25.0,25.04,24.96,25.04,73600.0,25.0,25.04,24.96,25.04,73600.0
2011-08-30 13:10:00,25.03,25.08,25.01,25.06,63600.0,25.03,25.08,25.01,25.06,63600.0
2011-08-30 13:20:00,25.07,25.14,25.06,25.08,99200.0,25.07,25.14,25.06,25.08,99200.0
2011-08-30 13:30:00,25.08,25.08,24.97,24.97,70400.0,25.08,25.08,24.97,24.97,70400.0
2011-08-30 13:40:00,24.98,25.1,24.98,25.06,85500.0,24.98,25.1,24.98,25.06,85500.0
2011-08-30 13:50:00,25.06,25.07,25.0,25.02,91700.0,25.06,25.07,25.0,25.02,91700.0
2011-08-30 14:00:00,25.01,25.08,24.98,25.06,205200.0,25.01,25.08,24.98,25.06,205200.0
2011-08-30 14:10:00,25.06,25.17,25.02,25.16,102600.0,25.06,25.17,25.02,25.16,102600.0
2011-08-30 14:20:00,25.15,25.26,25.13,25.26,81900.0,25.15,25.26,25.13,25.26,81900.0
2011-08-30 14:30:00,25.26,25.29,25.21,25.28,118000.0,25.26,25.29,25.21,25.28,118000.0
2011-08-30 14:40:00,25.28,25.31,25.25,25.27,74300.0,25.28,25.31,25.25,25.27,74300.0
2011-08-30 14:50:00,25.26,25.33,25.22,25.33,131400.0,25.26,25.33,25.22,25.33,131400.0
2011-08-30 15:00:00,25.31,25.31,25.25,25.29,103300.0,25.31,25.31,25.25,25.29,103300.0
2011-08-30 15:10:00,25.29,25.29,25.24,25.27,83500.0,25.29,25.29,25.24,25.27,83500.0
2011-08-30 15:20:00,25.27,25.28,25.22,25.27,92400.0,25.27,25.28,25.22,25.27,92400.0
2011-08-30 15:30:00,25.28,25.39,25.27,25.38,128600.0,25.28,25.39,25.27,25.38,128600.0
2011-08-30 15:40:00,25.39,25.39,25.3,25.34,217000.0,25.39,25.39,25.3,25.34,217000.0
2011-08-30 15:50:00,25.33,25.34,25.19,25.19,430200.0,25.33,25.34,25.19,25.19,430200.0
2011-08-31 09:30:00,25.34,25.65,25.3,25.54,139900.0,25.34,25.65,25.3,25.54,139900.0
2011-08-31 09:40:00,25.54,25.72,25.47,25.72,177900.0,25.54,25.72,25.47,25.72,177900.0
2011-08-31 09:50:00,25.71,25.76,25.66,25.69,79500.0,25.71,25.76,25.66,25.69,79500.0
2011-08-31 10:00:00,25.72,25.76,25.61,25.71,119700.0,25.72,25.76,25.61,25.71,119700.0
2011-08-31 10:10:00,25.72,25.87,25.7,25.85,102500.0,25.72,25.87,25.7,25.85,102500.0
2011-08-31 10:20:00,25.85,25.85,25.72,25.74,157200.0,25.85,25.85,25.72,25.74,157200.0
2011-08-31 10:30:00,25.73,25.76,25.68,25.69,101100.0,25.73,25.76,25.68,25.69,101100.0
2011-08-31 10:40:00,25.69,25.71,25.55,25.56,120100.0,25.69,25.71,25.55,25.56,120100.0
2011-08-31 10:50:00,25.56,25.62,25.52,25.53,89400.0,25.56,25.62,25.52,25.53,89400.0
2011-08-31 11:00:00,25.54,25.56,25.45,25.5,95400.0,25.54,25.56,25.45,25.5,95400.0
2011-08-31 11:10:00,25.5,25.57,25.44,25.44,90900.0,25.5,25.57,25.44,25.44,90900.0
2011-08-31 11:20:00,25.44,25.46,25.35,25.38,147000.0,25.44,25.46,25.35,25.38,147000.0
2011-08-31 11:30:00,25.37,25.42,25.33,25.37,128700.0,25.37,25.42,25.33,25.37,128700.0
2011-08-31 11:40:00,25.38,25.41,25.31,25.32,98300.0,25.38,25.41,25.31,25.32,98300.0
2011-08-31 11:50:00,25.32,25.34,25.26,25.26,69500.0,25.32,25.34,25.26,25.26,69500.0
2011-08-31 12:00:00,25.26,25.34,25.25,25.32,59200.0,25.26,25.34,25.25,25.32,59200.0
2011-08-31 12:10:00,25.33,25.38,25.32,25.33,54000.0,25.33,25.38,25.32,25.33,54000.0
2011-08-31 12:20:00,25.34,25.41,25.34,25.38,64700.0,25.34,25.41,25.34,25.38,64700.0
2011-08-31 12:30:00,25.38,25.48,25.37,25.44,54100.0,25.38,25.48,25.37,25.44,54100.0
2011-08-31 12:40:00,25.44,25.5,25.42,25.45,66500.0,25.44,25.5,25.42,25.45,66500.0
2011-08-31 12:50:00,25.46,25.54,25.46,25.54,37500.0,25.46,25.54,25.46,25.54,37500.0
2011-08-31 13:00:00,25.54,25.57,25.47,25.47,77500.0,25.54,25.57,25.47,25.47,77500.0
2011-08-31 13:10:00,25.48,25.54,25.45,25.47,41900.0,25.48,25.54,25.45,25.47,41900.0
2011-08-31 13:20:00,25.48,25.49,25.42,25.46,44300.0,25.48,25.49,25.42,25.46,44300.0
2011-08-31 13:30:00,25.46,25.49,25.41,25.45,77600.0,25.46,25.49,25.41,25.45,77600.0
2011-08-31 13:40:00,25.45,25.46,25.33,25.33,133700.0,25.45,25.46,25.33,25.33,133700.0
2011-08-31 13:50:00,25.34,25.34,25.2,25.21,219900.0,25.34,25.34,25.2,25.21,219900.0
2011-08-31 14:00:00,25.21,25.24,25.17,25.2,131900.0,25.21,25.24,25.17,25.2,131900.0
2011-08-31 14:10:00,25.2,25.21,25.11,25.15,94700.0,25.2,25.21,25.11,25.15,94700.0
2011-08-31 14:20:00,25.16,25.24,25.15,25.22,66800.0,25.16,25.24,25.15,25.22,66800.0
2011-08-31 14:30:00,25.22,25.23,25.11,25.15,136400.0,25.22,25.23,25.11,25.15,136400.0
2011-08-31 14:40:00,25.15,25.16,25.06,25.13,117600.0,25.15,25.16,25.06,25.13,117600.0
2011-08-31 14:50:00,25.12,25.16,25.04,25.15,163100.0,25.12,25.16,25.04,25.15,163100.0
2011-08-31 15:00:00,25.15,25.28,25.11,25.24,149000.0,25.15,25.28,25.11,25.24,149000.0
2011-08-31 15:10:00,25.23,25.24,25.06,25.1,134000.0,25.23,25.24,25.06,25.1,134000.0
2011-08-31 15:20:00,25.11,25.19,25.1,25.18,160700.0,25.11,25.19,25.1,25.18,160700.0
2011-08-31 15:30:00,25.18,25.21,25.15,25.18,188300.0,25.18,25.21,25.15,25.18,188300.0
2011-08-31 15:40:00,25.17,25.33,25.17,25.33,222400.0,25.17,25.33,25.17,25.33,222400.0
2011-08-31 15:50:00,25.33,25.33,25.19,25.25,344100.0,25.33,25.33,25.19,25.25,344100.0
2011-09-01 09:30:00,25.35,25.38,25.07,25.07,165900.0,25.35,25.38,25.07,25.07,165900.0
2011-09-01 09:40:00,25.08,25.11,25.03,25.06,91800.0,25.08,25.11,25.03,25.06,91800.0
2011-09-01 09:50:00,25.06,25.07,25.0,25.07,91100.0,25.06,25.07,25.0,25.07,91100.0
2011-09-01 10:00:00,25.06,25.43,25.03,25.25,344200.0,25.06,25.43,25.03,25.25,344200.0
2011-09-01 10:10:00,25.25,25.25,25.1,25.14,142400.0,25.25,25.25,25.1,25.14,142400.0
2011-09-01 10:20:00,25.14,25.27,25.13,25.19,102600.0,25.14,25.27,25.13,25.19,102600.0
2011-09-01 10:30:00,25.2,25.2,25.11,25.18,101000.0,25.2,25.2,25.11,25.18,101000.0
2011-09-01 10:40:00,25.17,25.27,25.14,25.15,64000.0,25.17,25.27,25.14,25.15,64000.0
2011-09-01 10:50:00,25.14,25.25,25.14,25.16,91300.0,25.14,25.25,25.14,25.16,91300.0
2011-09-01 11:00:00,25.17,25.21,25.06,25.1,134100.0,25.17,25.21,25.06,25.1,134100.0
2011-09-01 11:10:00,25.1,25.14,25.04,25.13,56200.0,25.1,25.14,25.04,25.13,56200.0
2011-09-01 11:20:00,25.13,25.18,25.08,25.16,54300.0,25.13,25.18,25.08,25.16,54300.0
2011-09-01 11:30:00,25.15,25.21,25.15,25.17,26300.0,25.15,25.21,25.15,25.17,26300.0
2011-09-01 11:40:00,25.18,25.2,25.09,25.14,44400.0,25.18,25.2,25.09,25.14,44400.0
2011-09-01 11:50:00,25.13,25.21,25.08,25.18,55300.0,25.13,25.21,25.08,25.18,55300.0
2011-09-01 12:00:00,25.18,25.18,25.07,25.09,49700.0,25.18,25.18,25.07,25.09,49700.0
2011-09-01 12:10:00,25.08,25.08,25.02,25.05,32400.0,25.08,25.08,25.02,25.05,32400.0
2011-09-01 12:20:00,25.06,25.07,25.02,25.05,55600.0,25.06,25.07,25.02,25.05,55600.0
2011-09-01 12:30:00,25.05,25.09,25.05,25.06,44100.0,25.05,25.09,25.05,25.06,44100.0
2011-09-01 12:40:00,25.06,25.07,24.99,25.0,36300.0,25.06,25.07,24.99,25.0,36300.0
2011-09-01 12:50:00,25.0,25.05,24.98,24.99,55400.0,25.0,25.05,24.98,24.99,55400.0
2011-09-01 13:00:00,24.99,24.99,24.88,24.89,74400.0,24.99,24.99,24.88,24.89,74400.0
2011-09-01 13:10:00,24.89,24.98,24.87,24.97,82100.0,24.89,24.98,24.87,24.97,82100.0
2011-09-01 13:20:00,24.98,25.04,24.98,25.02,101700.0,24.98,25.04,24.98,25.02,101700.0
2011-09-01 13:30:00,25.01,25.03,24.93,24.94,87400.0,25.01,25.03,24.93,24.94,87400.0
2011-09-01 13:40:00,24.93,24.93,24.87,24.91,40100.0,24.93,24.93,24.87,24.91,40100.0
2011-09-01 13:50:00,24.91,24.91,24.83,24.86,67600.0,24.91,24.91,24.83,24.86,67600.0
2011-09-01 14:00:00,24.86,24.86,24.79,24.82,85100.0,24.86,24.86,24.79,24.82,85100.0
2011-09-01 14:10:00,24.82,24.87,24.79,24.8,93400.0,24.82,24.87,24.79,24.8,93400.0
2011-09-01 14:20:00,24.81,24.82,24.75,24.8,75700.0,24.81,24.82,24.75,24.8,75700.0
2011-09-01 14:30:00,24.8,24.86,24.8,24.86,116500.0,24.8,24.86,24.8,24.86,116500.0
2011-09-01 14:40:00,24.86,24.89,24.83,24.86,74000.0,24.86,24.89,24.83,24.86,74000.0
2011-09-01 14:50:00,24.86,24.86,24.78,24.79,153800.0,24.86,24.86,24.78,24.79,153800.0
2011-09-01 15:00:00,24.79,24.8,24.7,24.73,112300.0,24.79,24.8,24.7,24.73,112300.0
2011-09-01 15:10:00,24.72,24.8,24.7,24.79,109700.0,24.72,24.8,24.7,24.79,109700.0
2011-09-01 15:20:00,24.79,24.88,24.74,24.81,108300.0,24.79,24.88,24.74,24.81,108300.0
2011-09-01 15:30:00,24.82,24.82,24.71,24.73,188900.0,24.82,24.82,24.71,24.73,188900.0
2011-09-01 15:40:00,24.73,24.79,24.69,24.79,170500.0,24.73,24.79,24.69,24.79,170500.0
2011-09-01 15:50:00,24.79,24.83,24.74,24.77,446700.0,24.79,24.83,24.74,24.77,446700.0
2011-09-02 09:30:00,24.28,24.32,24.13,24.19,274700.0,24.28,24.32,24.13,24.19,274700.0
2011-09-02 09:40:00,24.19,24.19,24.1,24.15,178500.0,24.19,24.19,24.1,24.15,178500.0
2011-09-02 09:50:00,24.16,24.18,24.07,24.11,88000.0,24.16,24.18,24.07,24.11,88000.0
2011-09-02 10:00:00,24.11,24.24,24.1,24.21,117700.0,24.11,24.24,24.1,24.21,117700.0
2011-09-02 10:10:00,24.22,24.25,24.09,24.14,74400.0,24.22,24.25,24.09,24.14,74400.0
2011-09-02 10:20:00,24.13,24.14,24.05,24.07,108100.0,24.13,24.14,24.05,24.07,108100.0
2011-09-02 10:30:00,24.07,24.08,23.89,23.9,223700.0,24.07,24.08,23.89,23.9,223700.0
2011-09-02 10:40:00,23.91,23.97,23.89,23.94,107500.0,23.91,23.97,23.89,23.94,107500.0
2011-09-02 10:50:00,23.95,23.97,23.89,23.92,165300.0,23.95,23.97,23.89,23.92,165300.0
2011-09-02 11:00:00,23.93,24.01,23.92,23.99,117900.0,23.93,24.01,23.92,23.99,117900.0
2011-09-02 11:10:00,23.98,24.02,23.96,24.01,141900.0,23.98,24.02,23.96,24.01,141900.0
2011-09-02 11:20:00,24.01,24.05,23.99,24.04,70400.0,24.01,24.05,23.99,24.04,70400.0
2011-09-02 11:30:00,24.04,24.08,23.99,24.05,67900.0,24.04,24.08,23.99,24.05,67900.0
2011-09-02 11:40:00,24.05,24.06,24.0,24.01,70800.0,24.05,24.06,24.0,24.01,70800.0
2011-09-02 11:50:00,24.0,24.04,23.99,24.0,63500.0,24.0,24.04,23.99,24.0,63500.0
2011-09-02 12:00:00,24.01,24.09,24.01,24.05,55300.0,24.01,24.09,24.01,24.05,55300.0
2011-09-02 12:10:00,24.05,24.1,24.03,24.08,57800.0,24.05,24.1,24.03,24.08,57800.0
2011-09-02 12:20:00,24.08,24.11,24.04,24.07,46300.0,24.08,24.11,24.04,24.07,46300.0
2011-09-02 12:30:00,24.07,24.07,24.04,24.06,43500.0,24.07,24.07,24.04,24.06,43500.0
2011-09-02 12:40:00,24.06,24.09,24.03,24.06,28900.0,24.06,24.09,24.03,24.06,28900.0
2011-09-02 12:50:00,24.06,24.08,24.04,24.08,64100.0,24.06,24.08,24.04,24.08,64100.0
2011-09-02 13:00:00,24.08,24.1,24.01,24.05,65200.0,24.08,24.1,24.01,24.05,65200.0
2011-09-02 13:10:00,24.05,24.05,23.99,24.0,53800.0,24.05,24.05,23.99,24.0,53800.0
2011-09-02 13:20:00,23.99,24.02,23.95,23.95,98800.0,23.99,24.02,23.95,23.95,98800.0
2011-09-02 13:30:00,23.95,23.96,23.86,23.87,81400.0,23.95,23.96,23.86,23.87,81400.0
2011-09-02 13:40:00,23.87,23.91,23.85,23.91,54100.0,23.87,23.91,23.85,23.91,54100.0
2011-09-02 13:50:00,23.9,23.91,23.87,23.91,183700.0,23.9,23.91,23.87,23.91,183700.0
2011-09-02 14:00:00,23.9,23.92,23.88,23.89,66900.0,23.9,23.92,23.88,23.89,66900.0
2011-09-02 14:10:00,23.9,23.93,23.8,23.86,204000.0,23.9,23.93,23.8,23.86,204000.0
2011-09-02 14:20:00,23.85,23.89,23.82,23.88,131700.0,23.85,23.89,23.82,23.88,131700.0
2011-09-02 14:30:00,23.89,23.9,23.77,23.83,196200.0,23.89,23.9,23.77,23.83,196200.0
2011-09-02 14:40:00,23.82,23.88,23.82,23.84,212900.0,23.82,23.88,23.82,23.84,212900.0
2011-09-02 14:50:00,23.84,23.93,23.83,23.92,220700.0,23.84,23.93,23.83,23.92,220700.0
2011-09-02 15:00:00,23.92,23.93,23.88,23.93,171700.0,23.92,23.93,23.88,23.93,171700.0
2011-09-02 15:10:00,23.93,23.97,23.92,23.97,175600.0,23.93,23.97,23.92,23.97,175600.0
2011-09-02 15:20:00,23.96,24.03,23.96,24.01,165700.0,23.96,24.03,23.96,24.01,165700.0
2011-09-02 15:30:00,24.0,24.11,24.0,24.11,250000.0,24.0,24.11,24.0,24.11,250000.0
2011-09-02 15:40:00,24.1,24.16,24.1,24.11,398400.0,24.1,24.16,24.1,24.11,398400.0
2011-09-02 15:50:00,24.11,24.27,24.11,24.13,928800.0,24.11,24.27,24.11,24.13,928800.0
2011-09-06 09:30:00,23.47,23.77,23.26,23.74,305400.0,23.47,23.77,23.26,23.74,305400.0
2011-09-06 09:40:00,23.75,23.77,23.65,23.7,149800.0,23.75,23.77,23.65,23.7,149800.0
2011-09-06 09:50:00,23.69,23.69,23.58,23.59,94900.0,23.69,23.69,23.58,23.59,94900.0
2011-09-06 10:00:00,23.6,23.7,23.55,23.61,226700.0,23.6,23.7,23.55,23.61,226700.0
2011-09-06 10:10:00,23.61,23.63,23.41,23.44,137300.0,23.61,23.63,23.41,23.44,137300.0
2011-09-06 10:20:00,23.44,23.44,23.32,23.35,148400.0,23.44,23.44,23.32,23.35,148400.0
2011-09-06 10:30:00,23.35,23.35,23.25,23.27,121100.0,23.35,23.35,23.25,23.27,121100.0
2011-09-06 10:40:00,23.28,23.32,23.2,23.24,100700.0,23.28,23.32,23.2,23.24,100700.0
2011-09-06 10:50:00,23.24,23.4,23.22,23.4,127900.0,23.24,23.4,23.22,23.4,127900.0
2011-09-06 11:00:00,23.4,23.41,23.33,23.37,63800.0,23.4,23.41,23.33,23.37,63800.0
2011-09-06 11:10:00,23.38,23.48,23.31,23.45,128800.0,23.38,23.48,23.31,23.45,128800.0
2011-09-06 11:20:00,23.45,23.5,23.4,23.47,83400.0,23.45,23.5,23.4,23.47,83400.0
2011-09-06 11:30:00,23.47,23.54,23.42,23.44,113300.0,23.47,23.54,23.42,23.44,113300.0
2011-09-06 11:40:00,23.44,23.45,23.36,23.37,66000.0,23.44,23.45,23.36,23.37,66000.0
2011-09-06 11:50:00,23.38,23.48,23.35,23.45,76900.0,23.38,23.48,23.35,23.45,76900.0
2011-09-06 12:00:00,23.45,23.54,23.45,23.47,99700.0,23.45,23.54,23.45,23.47,99700.0
2011-09-06 12:10:00,23.47,23.54,23.47,23.51,45400.0,23.47,23.54,23.47,23.51,45400.0
2011-09-06 12:20:00,23.51,23.56,23.42,23.45,151200.0,23.51,23.56,23.42,23.45,151200.0
2011-09-06 12:30:00,23.45,23.47,23.42,23.45,75600.0,23.45,23.47,23.42,23.45,75600.0
2011-09-06 12:40:00,23.45,23.48,23.45,23.47,56000.0,23.45,23.48,23.45,23.47,56000.0
2011-09-06 12:50:00,23.48,23.49,23.45,23.46,45600.0,23.48,23.49,23.45,23.46,45600.0
2011-09-06 13:00:00,23.46,23.48,23.43,23.45,117500.0,23.46,23.48,23.43,23.45,117500.0
2011-09-06 13:10:00,23.45,23.5,23.43,23.48,255400.0,23.45,23.5,23.43,23.48,255400.0
2011-09-06 13:20:00,23.49,23.53,23.46,23.46,90800.0,23.49,23.53,23.46,23.46,90800.0
2011-09-06 13:30:00,23.46,23.46,23.36,23.45,109500.0,23.46,23.46,23.36,23.45,109500.0
2011-09-06 13:40:00,23.45,23.55,23.44,23.55,116200.0,23.45,23.55,23.44,23.55,116200.0
2011-09-06 13:50:00,23.56,23.62,23.54,23.6,230600.0,23.56,23.62,23.54,23.6,230600.0
2011-09-06 14:00:00,23.6,23.65,23.56,23.63,102700.0,23.6,23.65,23.56,23.63,102700.0
2011-09-06 14:10:00,23.63,23.73,23.63,23.73,89600.0,23.63,23.73,23.63,23.73,89600.0
2011-09-06 14:20:00,23.72,23.81,23.7,23.79,185600.0,23.72,23.81,23.7,23.79,185600.0
2011-09-06 14:30:00,23.79,23.79,23.72,23.74,100200.0,23.79,23.79,23.72,23.74,100200.0
2011-09-06 14:40:00,23.74,23.74,23.66,23.66,80800.0,23.74,23.74,23.66,23.66,80800.0
2011-09-06 14:50:00,23.66,23.69,23.58,23.6,89500.0,23.66,23.69,23.58,23.6,89500.0
2011-09-06 15:00:00,23.6,23.6,23.48,23.5,117800.0,23.6,23.6,23.48,23.5,117800.0
2011-09-06 15:10:00,23.51,23.53,23.48,23.49,120200.0,23.51,23.53,23.48,23.49,120200.0
2011-09-06 15:20:00,23.49,23.6,23.49,23.56,115600.0,23.49,23.6,23.49,23.56,115600.0
2011-09-06 15:30:00,23.57,23.57,23.48,23.54,211800.0,23.57,23.57,23.48,23.54,211800.0
2011-09-06 15:40:00,23.55,23.68,23.54,23.64,215000.0,23.55,23.68,23.54,23.64,215000.0
2011-09-06 15:50:00,23.64,23.8,23.64,23.75,412700.0,23.64,23.8,23.64,23.75,412700.0
2011-09-07 09:30:00,24.1,24.23,24.03,24.06,129500.0,24.1,24.23,24.03,24.06,129500.0
2011-09-07 09:40:00,24.07,24.22,24.02,24.18,105400.0,24.07,24.22,24.02,24.18,105400.0
2011-09-07 09:50:00,24.18,24.29,24.18,24.27,119100.0,24.18,24.29,24.18,24.27,119100.0
2011-09-07 10:00:00,24.28,24.39,24.27,24.38,83400.0,24.28,24.39,24.27,24.38,83400.0
2011-09-07 10:10:00,24.38,24.41,24.29,24.39,177100.0,24.38,24.41,24.29,24.39,177100.0
2011-09-07 10:20:00,24.39,24.45,24.37,24.4,104900.0,24.39,24.45,24.37,24.4,104900.0
2011-09-07 10:30:00,24.4,24.46,24.37,24.4,94500.0,24.4,24.46,24.37,24.4,94500.0
2011-09-07 10:40:00,24.41,24.52,24.41,24.48,131800.0,24.41,24.52,24.41,24.48,131800.0
2011-09-07 10:50:00,24.47,24.55,24.46,24.51,77300.0,24.47,24.55,24.46,24.51,77300.0
2011-09-07 11:00:00,24.51,24.58,24.49,24.55,138100.0,24.51,24.58,24.49,24.55,138100.0
2011-09-07 11:10:00,24.55,24.58,24.51,24.52,68900.0,24.55,24.58,24.51,24.52,68900.0
2011-09-07 11:20:00,24.53,24.53,24.5,24.52,53000.0,24.53,24.53,24.5,24.52,53000.0
2011-09-07 11:30:00,24.52,24.52,24.5,24.51,51900.0,24.52,24.52,24.5,24.51,51900.0
2011-09-07 11:40:00,24.51,24.58,24.5,24.58,65400.0,24.51,24.58,24.5,24.58,65400.0
2011-09-07 11:50:00,24.58,24.6,24.55,24.57,34400.0,24.58,24.6,24.55,24.57,34400.0
2011-09-07 12:00:00,24.57,24.58,24.55,24.56,35200.0,24.57,24.58,24.55,24.56,35200.0
2011-09-07 12:10:00,24.57,24.61,24.57,24.61,24600.0,24.57,24.61,24.57,24.61,24600.0
2011-09-07 12:20:00,24.61,24.61,24.56,24.58,56300.0,24.61,24.61,24.56,24.58,56300.0
2011-09-07 12:30:00,24.59,24.64,24.58,24.62,62400.0,24.59,24.64,24.58,24.62,62400.0
2011-09-07 12:40:00,24.62,24.64,24.6,24.62,50200.0,24.62,24.64,24.6,24.62,50200.0
2011-09-07 12:50:00,24.61,24.66,24.6,24.65,42200.0,24.61,24.66,24.6,24.65,42200.0
2011-09-07 13:00:00,24.65,24.7,24.63,24.66,55300.0,24.65,24.7,24.63,24.66,55300.0
2011-09-07 13:10:00,24.67,24.74,24.66,24.73,125500.0,24.67,24.74,24.66,24.73,125500.0
2011-09-07 13:20:00,24.74,24.77,24.71,24.76,102400.0,24.74,24.77,24.71,24.76,102400.0
2011-09-07 13:30:00,24.75,24.77,24.69,24.7,113800.0,24.75,24.77,24.69,24.7,113800.0
2011-09-07 13:40:00,24.7,24.73,24.65,24.68,50200.0,24.7,24.73,24.65,24.68,50200.0
2011-09-07 13:50:00,24.69,24.77,24.68,24.74,49300.0,24.69,24.77,24.68,24.74,49300.0
2011-09-07 14:00:00,24.74,24.84,24.73,24.82,82600.0,24.74,24.84,24.73,24.82,82600.0
2011-09-07 14:10:00,24.82,24.88,24.82,24.88,92400.0,24.82,24.88,24.82,24.88,92400.0
2011-09-07 14:20:00,24.88,24.98,24.87,24.97,164200.0,24.88,24.98,24.87,24.97,164200.0
2011-09-07 14:30:00,24.98,25.05,24.98,25.02,205000.0,24.98,25.05,24.98,25.02,205000.0
2011-09-07 14:40:00,25.02,25.12,25.02,25.12,93100.0,25.02,25.12,25.02,25.12,93100.0
2011-09-07 14:50:00,25.12,25.17,25.11,25.17,160600.0,25.12,25.17,25.11,25.17,160600.0
2011-09-07 15:00:00,25.17,25.21,25.16,25.2,251300.0,25.17,25.21,25.16,25.2,251300.0
2011-09-07 15:10:00,25.21,25.22,25.1,25.11,352300.0,25.21,25.22,25.1,25.11,352300.0
2011-09-07 15:20:00,25.1,25.11,25.03,25.08,248800.0,25.1,25.11,25.03,25.08,248800.0
2011-09-07 15:30:00,25.08,25.09,25.02,25.06,221100.0,25.08,25.09,25.02,25.06,221100.0
2011-09-07 15:40:00,25.06,25.26,25.06,25.22,600700.0,25.06,25.26,25.06,25.22,600700.0
2011-09-07 15:50:00,25.22,25.34,25.22,25.29,1095400.0,25.22,25.34,25.22,25.29,1095400.0
2011-09-08 09:30:00,25.23,25.25,25.09,25.18,123800.0,25.23,25.25,25.09,25.18,123800.0
2011-09-08 09:40:00,25.18,25.23,25.17,25.18,124600.0,25.18,25.23,25.17,25.18,124600.0
2011-09-08 09:50:00,25.17,25.19,25.05,25.06,209000.0,25.17,25.19,25.05,25.06,209000.0
2011-09-08 10:00:00,25.06,25.08,24.97,25.08,203000.0,25.06,25.08,24.97,25.08,203000.0
2011-09-08 10:10:00,25.07,25.1,25.01,25.09,185800.0,25.07,25.1,25.01,25.09,185800.0
2011-09-08 10:20:00,25.1,25.18,25.09,25.15,80200.0,25.1,25.18,25.09,25.15,80200.0
2011-09-08 10:30:00,25.14,25.2,25.13,25.13,57900.0,25.14,25.2,25.13,25.13,57900.0
2011-09-08 10:40:00,25.14,25.17,25.04,25.05,100100.0,25.14,25.17,25.04,25.05,100100.0
2011-09-08 10:50:00,25.05,25.14,25.05,25.13,129600.0,25.05,25.14,25.05,25.13,129600.0
2011-09-08 11:00:00,25.13,25.18,25.12,25.13,99000.0,25.13,25.18,25.12,25.13,99000.0
2011-09-08 11:10:00,25.14,25.14,25.05,25.06,59600.0,25.14,25.14,25.05,25.06,59600.0
2011-09-08 11:20:00,25.05,25.06,25.0,25.01,80900.0,25.05,25.06,25.0,25.01,80900.0
2011-09-08 11:30:00,25.0,25.12,24.99,25.12,91800.0,25.0,25.12,24.99,25.12,91800.0
2011-09-08 11:40:00,25.12,25.13,25.02,25.02,95400.0,25.12,25.13,25.02,25.02,95400.0
2011-09-08 11:50:00,25.03,25.06,24.94,24.97,145500.0,25.03,25.06,24.94,24.97,145500.0
2011-09-08 12:00:00,24.97,25.0,24.94,25.0,179100.0,24.97,25.0,24.94,25.0,179100.0
2011-09-08 12:10:00,24.99,25.06,24.99,25.05,33400.0,24.99,25.06,24.99,25.05,33400.0
2011-09-08 12:20:00,25.05,25.1,25.0,25.01,51100.0,25.05,25.1,25.0,25.01,51100.0
2011-09-08 12:30:00,25.02,25.02,24.93,24.94,63900.0,25.02,25.02,24.93,24.94,63900.0
2011-09-08 12:40:00,24.94,24.98,24.91,24.96,104700.0,24.94,24.98,24.91,24.96,104700.0
2011-09-08 12:50:00,24.96,25.09,24.96,25.08,48000.0,24.96,25.09,24.96,25.08,48000.0
2011-09-08 13:00:00,25.08,25.09,25.01,25.09,73500.0,25.08,25.09,25.01,25.09,73500.0
2011-09-08 13:10:00,25.08,25.09,25.02,25.05,50900.0,25.08,25.09,25.02,25.05,50900.0
2011-09-08 13:20:00,25.05,25.1,25.03,25.04,98100.0,25.05,25.1,25.03,25.04,98100.0
2011-09-08 13:30:00,25.05,25.12,24.97,25.01,199600.0,25.05,25.12,24.97,25.01,199600.0
2011-09-08 13:40:00,25.0,25.0,24.86,24.94,305800.0,25.0,25.0,24.86,24.94,305800.0
2011-09-08 13:50:00,24.95,25.02,24.88,24.99,178700.0,24.95,25.02,24.88,24.99,178700.0
2011-09-08 14:00:00,24.99,25.04,24.94,25.04,126000.0,24.99,25.04,24.94,25.04,126000.0
2011-09-08 14:10:00,25.04,25.09,25.0,25.04,66400.0,25.04,25.09,25.0,25.04,66400.0
2011-09-08 14:20:00,25.03,25.03,24.94,25.0,176600.0,25.03,25.03,24.94,25.0,176600.0
2011-09-08 14:30:00,24.98,25.03,24.97,25.0,161700.0,24.98,25.03,24.97,25.0,161700.0
2011-09-08 14:40:00,25.0,25.05,24.99,25.0,93400.0,25.0,25.05,24.99,25.0,93400.0
2011-09-08 14:50:00,25.0,25.04,24.97,25.0,104200.0,25.0,25.04,24.97,25.0,104200.0
2011-09-08 15:00:00,25.0,25.03,24.95,25.02,276400.0,25.0,25.03,24.95,25.02,276400.0
2011-09-08 15:10:00,25.03,25.05,24.97,25.02,299500.0,25.03,25.05,24.97,25.02,299500.0
2011-09-08 15:20:00,25.01,25.09,25.0,25.08,184900.0,25.01,25.09,25.0,25.08,184900.0
2011-09-08 15:30:00,25.09,25.1,25.03,25.05,207400.0,25.09,25.1,25.03,25.05,207400.0
2011-09-08 15:40:00,25.06,25.1,24.99,25.03,240900.0,25.06,25.1,24.99,25.03,240900.0
2011-09-08 15:50:00,25.03,25.04,24.99,25.0,499300.0,25.03,25.04,24.99,25.0,499300.0
2011-09-09 09:30:00,24.73,24.95,24.64,24.78,127300.0,24.73,24.95,24.64,24.78,127300.0
2011-09-09 09:40:00,24.78,24.79,24.58,24.75,151600.0,24.78,24.79,24.58,24.75,151600.0
2011-09-09 09:50:00,24.75,24.79,24.66,24.72,249600.0,24.75,24.79,24.66,24.72,249600.0
2011-09-09 10:00:00,24.72,24.95,24.72,24.9,167300.0,24.72,24.95,24.72,24.9,167300.0
2011-09-09 10:10:00,24.91,24.97,24.85,24.96,155100.0,24.91,24.97,24.85,24.96,155100.0
2011-09-09 10:20:00,24.96,25.04,24.89,25.04,113100.0,24.96,25.04,24.89,25.04,113100.0
2011-09-09 10:30:00,25.05,25.05,24.94,25.0,104100.0,25.05,25.05,24.94,25.0,104100.0
2011-09-09 10:40:00,25.0,25.04,24.97,25.04,136600.0,25.0,25.04,24.97,25.04,136600.0
2011-09-09 10:50:00,25.04,25.1,24.99,25.01,172200.0,25.04,25.1,24.99,25.01,172200.0
2011-09-09 11:00:00,25.0,25.03,24.95,25.0,126400.0,25.0,25.03,24.95,25.0,126400.0
2011-09-09 11:10:00,25.0,25.0,24.78,24.82,184300.0,25.0,25.0,24.78,24.82,184300.0
2011-09-09 11:20:00,24.82,24.82,24.66,24.69,202000.0,24.82,24.82,24.66,24.69,202000.0
2011-09-09 11:30:00,24.68,24.77,24.66,24.69,93400.0,24.68,24.77,24.66,24.69,93400.0
2011-09-09 11:40:00,24.69,24.7,24.57,24.58,247500.0,24.69,24.7,24.57,24.58,247500.0
2011-09-09 11:50:00,24.58,24.62,24.54,24.6,103200.0,24.58,24.62,24.54,24.6,103200.0
2011-09-09 12:00:00,24.6,24.66,24.56,24.57,170800.0,24.6,24.66,24.56,24.57,170800.0
2011-09-09 12:10:00,24.57,24.58,24.49,24.52,87000.0,24.57,24.58,24.49,24.52,87000.0
2011-09-09 12:20:00,24.53,24.61,24.51,24.6,95400.0,24.53,24.61,24.51,24.6,95400.0
2011-09-09 12:30:00,24.6,24.63,24.47,24.56,194400.0,24.6,24.63,24.47,24.56,194400.0
2011-09-09 12:40:00,24.56,24.56,24.5,24.52,110700.0,24.56,24.56,24.5,24.52,110700.0
2011-09-09 12:50:00,24.52,24.65,24.5,24.63,111500.0,24.52,24.65,24.5,24.63,111500.0
2011-09-09 13:00:00,24.63,24.63,24.53,24.61,88800.0,24.63,24.63,24.53,24.61,88800.0
2011-09-09 13:10:00,24.61,24.73,24.59,24.71,126700.0,24.61,24.73,24.59,24.71,126700.0
2011-09-09 13:20:00,24.71,24.74,24.65,24.69,111900.0,24.71,24.74,24.65,24.69,111900.0
2011-09-09 13:30:00,24.69,24.69,24.62,24.67,208100.0,24.69,24.69,24.62,24.67,208100.0
2011-09-09 13:40:00,24.67,24.67,24.59,24.6,162200.0,24.67,24.67,24.59,24.6,162200.0
2011-09-09 13:50:00,24.61,24.65,24.59,24.62,105200.0,24.61,24.65,24.59,24.62,105200.0
2011-09-09 14:00:00,24.62,24.7,24.59,24.7,162900.0,24.62,24.7,24.59,24.7,162900.0
2011-09-09 14:10:00,24.7,24.71,24.57,24.64,222100.0,24.7,24.71,24.57,24.64,222100.0
2011-09-09 14:20:00,24.64,24.67,24.58,24.59,122600.0,24.64,24.67,24.58,24.59,122600.0
2011-09-09 14:30:00,24.6,24.61,24.5,24.57,162500.0,24.6,24.61,24.5,24.57,162500.0
2011-09-09 14:40:00,24.56,24.66,24.56,24.57,104500.0,24.56,24.66,24.56,24.57,104500.0
2011-09-09 14:50:00,24.57,24.57,24.47,24.48,211400.0,24.57,24.57,24.47,24.48,211400.0
2011-09-09 15:00:00,24.48,24.56,24.43,24.56,153300.0,24.48,24.56,24.43,24.56,153300.0
2011-09-09 15:10:00,24.56,24.56,24.47,24.54,104300.0,24.56,24.56,24.47,24.54,104300.0
2011-09-09 15:20:00,24.54,24.55,24.45,24.45,132200.0,24.54,24.55,24.45,24.45,132200.0
2011-09-09 15:30:00,24.45,24.62,24.45,24.62,191200.0,24.45,24.62,24.45,24.62,191200.0
2011-09-09 15:40:00,24.62,24.71,24.59,24.66,299500.0,24.62,24.71,24.59,24.66,299500.0
2011-09-09 15:50:00,24.67,24.71,24.63,24.63,611800.0,24.67,24.71,24.63,24.63,611800.0
2011-09-12 09:30:00,24.32,24.47,24.24,24.32,125100.0,24.32,24.47,24.24,24.32,125100.0
2011-09-12 09:40:00,24.32,24.45,24.26,24.34,284700.0,24.32,24.45,24.26,24.34,284700.0
2011-09-12 09:50:00,24.35,24.65,24.33,24.6,147300.0,24.35,24.65,24.33,24.6,147300.0
2011-09-12 10:00:00,24.6,24.73,24.55,24.71,228800.0,24.6,24.73,24.55,24.71,228800.0
2011-09-12 10:10:00,24.7,24.72,24.53,24.56,94900.0,24.7,24.72,24.53,24.56,94900.0
2011-09-12 10:20:00,24.55,24.6,24.53,24.55,103800.0,24.55,24.6,24.53,24.55,103800.0
2011-09-12 10:30:00,24.54,24.62,24.52,24.6,163000.0,24.54,24.62,24.52,24.6,163000.0
2011-09-12 10:40:00,24.6,24.6,24.44,24.51,237000.0,24.6,24.6,24.44,24.51,237000.0
2011-09-12 10:50:00,24.51,24.59,24.45,24.45,113700.0,24.51,24.59,24.45,24.45,113700.0
2011-09-12 11:00:00,24.46,24.5,24.44,24.49,129000.0,24.46,24.5,24.44,24.49,129000.0
2011-09-12 11:10:00,24.49,24.56,24.46,24.51,140400.0,24.49,24.56,24.46,24.51,140400.0
2011-09-12 11:20:00,24.51,24.62,24.5,24.61,98700.0,24.51,24.62,24.5,24.61,98700.0
2011-09-12 11:30:00,24.61,24.81,24.61,24.81,100400.0,24.61,24.81,24.61,24.81,100400.0
2011-09-12 11:40:00,24.82,24.89,24.81,24.83,113300.0,24.82,24.89,24.81,24.83,113300.0
2011-09-12 11:50:00,24.83,24.84,24.74,24.77,122600.0,24.83,24.84,24.74,24.77,122600.0
2011-09-12 12:00:00,24.76,24.79,24.67,24.7,148700.0,24.76,24.79,24.67,24.7,148700.0
2011-09-12 12:10:00,24.69,24.73,24.64,24.64,71000.0,24.69,24.73,24.64,24.64,71000.0
2011-09-12 12:20:00,24.64,24.72,24.62,24.72,75200.0,24.64,24.72,24.62,24.72,75200.0
2011-09-12 12:30:00,24.73,24.73,24.63,24.65,79100.0,24.73,24.73,24.63,24.65,79100.0
2011-09-12 12:40:00,24.64,24.66,24.59,24.6,75800.0,24.64,24.66,24.59,24.6,75800.0
2011-09-12 12:50:00,24.6,24.66,24.59,24.66,61400.0,24.6,24.66,24.59,24.66,61400.0
2011-09-12 13:00:00,24.65,24.72,24.62,24.64,86200.0,24.65,24.72,24.62,24.64,86200.0
2011-09-12 13:10:00,24.65,24.69,24.6,24.61,49500.0,24.65,24.69,24.6,24.61,49500.0
2011-09-12 13:20:00,24.61,24.65,24.58,24.61,107700.0,24.61,24.65,24.58,24.61,107700.0
2011-09-12 13:30:00,24.61,24.62,24.48,24.52,133900.0,24.61,24.62,24.48,24.52,133900.0
2011-09-12 13:40:00,24.51,24.58,24.49,24.56,165500.0,24.51,24.58,24.49,24.56,165500.0
2011-09-12 13:50:00,24.56,24.62,24.55,24.6,63400.0,24.56,24.62,24.55,24.6,63400.0
2011-09-12 14:00:00,24.6,24.62,24.53,24.55,184700.0,24.6,24.62,24.53,24.55,184700.0
2011-09-12 14:10:00,24.54,24.58,24.49,24.56,191300.0,24.54,24.58,24.49,24.56,191300.0
2011-09-12 14:20:00,24.55,24.67,24.55,24.64,106100.0,24.55,24.67,24.55,24.64,106100.0
2011-09-12 14:30:00,24.64,24.84,24.62,24.77,258700.0,24.64,24.84,24.62,24.77,258700.0
2011-09-12 14:40:00,24.77,24.92,24.76,24.8,152500.0,24.77,24.92,24.76,24.8,152500.0
2011-09-12 14:50:00,24.8,24.8,24.74,24.75,155400.0,24.8,24.8,24.74,24.75,155400.0
2011-09-12 15:00:00,24.76,24.79,24.67,24.67,165100.0,24.76,24.79,24.67,24.67,165100.0
2011-09-12 15:10:00,24.68,24.76,24.67,24.72,162800.0,24.68,24.76,24.67,24.72,162800.0
2011-09-12 15:20:00,24.72,24.85,24.67,24.83,220000.0,24.72,24.85,24.67,24.83,220000.0
2011-09-12 15:30:00,24.83,24.94,24.83,24.93,209400.0,24.83,24.94,24.83,24.93,209400.0
2011-09-12 15:40:00,24.93,25.09,24.91,25.05,277200.0,24.93,25.09,24.91,25.05,277200.0
2011-09-12 15:50:00,25.05,25.23,25.05,25.2,639100.0,25.05,25.23,25.05,25.2,639100.0
2011-09-13 09:30:00,25.25,25.32,24.86,24.87,276500.0,25.25,25.32,24.86,24.87,276500.0
2011-09-13 09:40:00,24.88,25.1,24.88,25.1,165800.0,24.88,25.1,24.88,25.1,165800.0
2011-09-13 09:50:00,25.1,25.16,25.03,25.08,421500.0,25.1,25.16,25.03,25.08,421500.0
2011-09-13 10:00:00,25.09,25.44,25.09,25.35,975900.0,25.09,25.44,25.09,25.35,975900.0
2011-09-13 10:10:00,25.35,25.36,25.18,25.23,295600.0,25.35,25.36,25.18,25.23,295600.0
2011-09-13 10:20:00,25.23,25.25,25.15,25.21,226800.0,25.23,25.25,25.15,25.21,226800.0
2011-09-13 10:30:00,25.22,25.24,24.98,25.06,290200.0,25.22,25.24,24.98,25.06,290200.0
2011-09-13 10:40:00,25.08,25.13,25.02,25.05,112100.0,25.08,25.13,25.02,25.05,112100.0
2011-09-13 10:50:00,25.05,25.1,24.89,25.01,214100.0,25.05,25.1,24.89,25.01,214100.0
2011-09-13 11:00:00,25.0,25.09,24.98,25.02,128300.0,25.0,25.09,24.98,25.02,128300.0
2011-09-13 11:10:00,25.02,25.09,24.98,25.01,77900.0,25.02,25.09,24.98,25.01,77900.0
2011-09-13 11:20:00,25.0,25.03,24.98,25.03,138500.0,25.0,25.03,24.98,25.03,138500.0
2011-09-13 11:30:00,25.03,25.1,25.0,25.09,98900.0,25.03,25.1,25.0,25.09,98900.0
2011-09-13 11:40:00,25.1,25.16,25.05,25.07,136800.0,25.1,25.16,25.05,25.07,136800.0
2011-09-13 11:50:00,25.05,25.11,25.03,25.05,81800.0,25.05,25.11,25.03,25.05,81800.0
2011-09-13 12:00:00,25.04,25.06,24.97,25.06,184700.0,25.04,25.06,24.97,25.06,184700.0
2011-09-13 12:10:00,25.06,25.14,25.03,25.12,41800.0,25.06,25.14,25.03,25.12,41800.0
2011-09-13 12:20:00,25.11,25.12,24.98,25.06,98100.0,25.11,25.12,24.98,25.06,98100.0
2011-09-13 12:30:00,25.05,25.08,25.0,25.06,58500.0,25.05,25.08,25.0,25.06,58500.0
2011-09-13 12:40:00,25.06,25.08,24.99,25.04,68000.0,25.06,25.08,24.99,25.04,68000.0
2011-09-13 12:50:00,25.04,25.08,24.99,25.05,79600.0,25.04,25.08,24.99,25.05,79600.0
2011-09-13 13:00:00,25.06,25.14,25.06,25.06,57100.0,25.06,25.14,25.06,25.06,57100.0
2011-09-13 13:10:00,25.06,25.11,25.04,25.07,58400.0,25.06,25.11,25.04,25.07,58400.0
2011-09-13 13:20:00,25.07,25.1,25.04,25.06,44300.0,25.07,25.1,25.04,25.06,44300.0
2011-09-13 13:30:00,25.06,25.08,25.03,25.06,80900.0,25.06,25.08,25.03,25.06,80900.0
2011-09-13 13:40:00,25.06,25.14,25.04,25.12,59000.0,25.06,25.14,25.04,25.12,59000.0
2011-09-13 13:50:00,25.12,25.16,25.09,25.11,73000.0,25.12,25.16,25.09,25.11,73000.0
2011-09-13 14:00:00,25.11,25.12,25.05,25.07,81000.0,25.11,25.12,25.05,25.07,81000.0
2011-09-13 14:10:00,25.08,25.11,25.05,25.09,78400.0,25.08,25.11,25.05,25.09,78400.0
2011-09-13 14:20:00,25.09,25.21,25.09,25.21,81700.0,25.09,25.21,25.09,25.21,81700.0
2011-09-13 14:30:00,25.22,25.22,25.15,25.16,53100.0,25.22,25.22,25.15,25.16,53100.0
2011-09-13 14:40:00,25.16,25.19,25.06,25.06,88600.0,25.16,25.19,25.06,25.06,88600.0
2011-09-13 14:50:00,25.06,25.14,25.05,25.1,193000.0,25.06,25.14,25.05,25.1,193000.0
2011-09-13 15:00:00,25.1,25.14,25.06,25.12,100800.0,25.1,25.14,25.06,25.12,100800.0
2011-09-13 15:10:00,25.12,25.16,25.04,25.05,186900.0,25.12,25.16,25.04,25.05,186900.0
2011-09-13 15:20:00,25.05,25.11,25.02,25.09,265200.0,25.05,25.11,25.02,25.09,265200.0
2011-09-13 15:30:00,25.09,25.22,25.09,25.19,216700.0,25.09,25.22,25.09,25.19,216700.0
2011-09-13 15:40:00,25.18,25.21,25.14,25.2,256100.0,25.18,25.21,25.14,25.2,256100.0
2011-09-13 15:50:00,25.19,25.23,25.13,25.17,509400.0,25.19,25.23,25.13,25.17,509400.0
2011-09-14 09:30:00,25.29,25.43,25.2,25.22,130800.0,25.29,25.43,25.2,25.22,130800.0
2011-09-14 09:40:00,25.21,25.37,25.17,25.32,102600.0,25.21,25.37,25.17,25.32,102600.0
2011-09-14 09:50:00,25.32,25.38,25.23,25.25,114600.0,25.32,25.38,25.23,25.25,114600.0
2011-09-14 10:00:00,25.26,25.27,25.18,25.19,146300.0,25.26,25.27,25.18,25.19,146300.0
2011-09-14 10:10:00,25.19,25.31,25.06,25.08,155700.0,25.19,25.31,25.06,25.08,155700.0
2011-09-14 10:20:00,25.07,25.17,24.99,25.14,129500.0,25.07,25.17,24.99,25.14,129500.0
2011-09-14 10:30:00,25.14,25.23,25.09,25.23,104400.0,25.14,25.23,25.09,25.23,104400.0
2011-09-14 10:40:00,25.23,25.23,25.1,25.14,111000.0,25.23,25.23,25.1,25.14,111000.0
2011-09-14 10:50:00,25.13,25.26,25.09,25.25,68200.0,25.13,25.26,25.09,25.25,68200.0
2011-09-14 11:00:00,25.24,25.33,25.21,25.29,131800.0,25.24,25.33,25.21,25.29,131800.0
2011-09-14 11:10:00,25.3,25.34,25.27,25.29,91200.0,25.3,25.34,25.27,25.29,91200.0
2011-09-14 11:20:00,25.28,25.37,25.26,25.37,89700.0,25.28,25.37,25.26,25.37,89700.0
2011-09-14 11:30:00,25.37,25.4,25.32,25.38,89100.0,25.37,25.4,25.32,25.38,89100.0
2011-09-14 11:40:00,25.38,25.38,25.28,25.32,50500.0,25.38,25.38,25.28,25.32,50500.0
2011-09-14 11:50:00,25.32,25.44,25.31,25.44,48100.0,25.32,25.44,25.31,25.44,48100.0
2011-09-14 12:00:00,25.45,25.49,25.45,25.46,64800.0,25.45,25.49,25.45,25.46,64800.0
2011-09-14 12:10:00,25.46,25.5,25.45,25.45,42200.0,25.46,25.5,25.45,25.45,42200.0
2011-09-14 12:20:00,25.45,25.48,25.42,25.47,39800.0,25.45,25.48,25.42,25.47,39800.0
2011-09-14 12:30:00,25.48,25.57,25.48,25.57,82000.0,25.48,25.57,25.48,25.57,82000.0
2011-09-14 12:40:00,25.56,25.6,25.56,25.58,57900.0,25.56,25.6,25.56,25.58,57900.0
2011-09-14 12:50:00,25.57,25.57,25.53,25.54,85200.0,25.57,25.57,25.53,25.54,85200.0
2011-09-14 13:00:00,25.54,25.6,25.53,25.59,65400.0,25.54,25.6,25.53,25.59,65400.0
2011-09-14 13:10:00,25.58,25.62,25.58,25.61,60700.0,25.58,25.62,25.58,25.61,60700.0
2011-09-14 13:20:00,25.62,25.63,25.55,25.58,59000.0,25.62,25.63,25.55,25.58,59000.0
2011-09-14 13:30:00,25.58,25.68,25.57,25.67,64000.0,25.58,25.68,25.57,25.67,64000.0
2011-09-14 13:40:00,25.68,25.7,25.67,25.69,78900.0,25.68,25.7,25.67,25.69,78900.0
2011-09-14 13:50:00,25.69,25.72,25.55,25.58,127000.0,25.69,25.72,25.55,25.58,127000.0
2011-09-14 14:00:00,25.59,25.7,25.58,25.67,85700.0,25.59,25.7,25.58,25.67,85700.0
2011-09-14 14:10:00,25.68,25.77,25.64,25.76,105900.0,25.68,25.77,25.64,25.76,105900.0
2011-09-14 14:20:00,25.75,25.78,25.72,25.75,77800.0,25.75,25.78,25.72,25.75,77800.0
2011-09-14 14:30:00,25.75,25.76,25.7,25.74,73500.0,25.75,25.76,25.7,25.74,73500.0
2011-09-14 14:40:00,25.74,25.77,25.73,25.75,80600.0,25.74,25.77,25.73,25.75,80600.0
2011-09-14 14:50:00,25.74,25.8,25.73,25.79,134400.0,25.74,25.8,25.73,25.79,134400.0
2011-09-14 15:00:00,25.8,25.94,25.79,25.92,174800.0,25.8,25.94,25.79,25.92,174800.0
2011-09-14 15:10:00,25.93,26.0,25.92,25.98,100800.0,25.93,26.0,25.92,25.98,100800.0
2011-09-14 15:20:00,25.98,26.08,25.93,26.03,178100.0,25.98,26.08,25.93,26.03,178100.0
2011-09-14 15:30:00,26.03,26.1,26.01,26.01,213600.0,26.03,26.1,26.01,26.01,213600.0
2011-09-14 15:40:00,26.02,26.03,25.8,25.84,325100.0,26.02,26.03,25.8,25.84,325100.0
2011-09-14 15:50:00,25.84,25.87,25.75,25.76,631800.0,25.84,25.87,25.75,25.76,631800.0
2011-09-15 09:30:00,26.03,26.15,25.85,25.93,172800.0,26.03,26.15,25.85,25.93,172800.0
2011-09-15 09:40:00,25.93,25.97,25.76,25.86,136700.0,25.93,25.97,25.76,25.86,136700.0
2011-09-15 09:50:00,25.85,26.03,25.85,25.97,117500.0,25.85,26.03,25.85,25.97,117500.0
2011-09-15 10:00:00,25.98,26.18,25.97,26.15,119200.0,25.98,26.18,25.97,26.15,119200.0
2011-09-15 10:10:00,26.15,26.15,25.99,26.05,57300.0,26.15,26.15,25.99,26.05,57300.0
2011-09-15 10:20:00,26.05,26.06,25.95,25.99,62300.0,26.05,26.06,25.95,25.99,62300.0
2011-09-15 10:30:00,25.98,25.98,25.81,25.84,70100.0,25.98,25.98,25.81,25.84,70100.0
2011-09-15 10:40:00,25.85,25.98,25.84,25.94,58100.0,25.85,25.98,25.84,25.94,58100.0
2011-09-15 10:50:00,25.94,25.95,25.77,25.79,86800.0,25.94,25.95,25.77,25.79,86800.0
2011-09-15 11:00:00,25.78,25.82,25.69,25.81,116200.0,25.78,25.82,25.69,25.81,116200.0
2011-09-15 11:10:00,25.82,25.86,25.75,25.84,60300.0,25.82,25.86,25.75,25.84,60300.0
2011-09-15 11:20:00,25.85,25.9,25.78,25.85,68400.0,25.85,25.9,25.78,25.85,68400.0
2011-09-15 11:30:00,25.85,25.9,25.84,25.86,80900.0,25.85,25.9,25.84,25.86,80900.0
2011-09-15 11:40:00,25.87,25.9,25.84,25.85,76000.0,25.87,25.9,25.84,25.85,76000.0
2011-09-15 11:50:00,25.85,25.85,25.79,25.8,94900.0,25.85,25.85,25.79,25.8,94900.0
2011-09-15 12:00:00,25.8,25.81,25.74,25.81,82700.0,25.8,25.81,25.74,25.81,82700.0
2011-09-15 12:10:00,25.81,25.87,25.79,25.86,70700.0,25.81,25.87,25.79,25.86,70700.0
2011-09-15 12:20:00,25.86,25.86,25.81,25.82,32400.0,25.86,25.86,25.81,25.82,32400.0
2011-09-15 12:30:00,25.83,25.93,25.81,25.93,119100.0,25.83,25.93,25.81,25.93,119100.0
2011-09-15 12:40:00,25.92,25.98,25.92,25.96,71400.0,25.92,25.98,25.92,25.96,71400.0
2011-09-15 12:50:00,25.95,25.98,25.93,25.98,47800.0,25.95,25.98,25.93,25.98,47800.0
2011-09-15 13:00:00,25.97,26.12,25.97,26.11,102200.0,25.97,26.12,25.97,26.11,102200.0
2011-09-15 13:10:00,26.12,26.15,26.06,26.07,77600.0,26.12,26.15,26.06,26.07,77600.0
2011-09-15 13:20:00,26.08,26.08,26.0,26.01,53400.0,26.08,26.08,26.0,26.01,53400.0
2011-09-15 13:30:00,26.01,26.03,25.96,25.99,58600.0,26.01,26.03,25.96,25.99,58600.0
2011-09-15 13:40:00,25.99,26.03,25.94,25.98,93900.0,25.99,26.03,25.94,25.98,93900.0
2011-09-15 13:50:00,25.97,26.08,25.95,26.05,86800.0,25.97,26.08,25.95,26.05,86800.0
2011-09-15 14:00:00,26.05,26.12,26.05,26.09,93900.0,26.05,26.12,26.05,26.09,93900.0
2011-09-15 14:10:00,26.1,26.17,26.06,26.08,159000.0,26.1,26.17,26.06,26.08,159000.0
2011-09-15 14:20:00,26.07,26.08,25.88,26.04,598000.0,26.07,26.08,25.88,26.04,598000.0
2011-09-15 14:30:00,26.04,26.07,25.96,25.97,213700.0,26.04,26.07,25.96,25.97,213700.0
2011-09-15 14:40:00,25.98,25.98,25.9,25.93,242800.0,25.98,25.98,25.9,25.93,242800.0
2011-09-15 14:50:00,25.93,26.04,25.92,26.02,199700.0,25.93,26.04,25.92,26.02,199700.0
2011-09-15 15:00:00,26.03,26.11,26.02,26.11,136400.0,26.03,26.11,26.02,26.11,136400.0
2011-09-15 15:10:00,26.09,26.1,26.02,26.03,147500.0,26.09,26.1,26.02,26.03,147500.0
2011-09-15 15:20:00,26.03,26.06,25.97,25.99,114500.0,26.03,26.06,25.97,25.99,114500.0
2011-09-15 15:30:00,26.0,26.1,25.99,26.09,202900.0,26.0,26.1,25.99,26.09,202900.0
2011-09-15 15:40:00,26.09,26.18,26.07,26.16,221100.0,26.09,26.18,26.07,26.16,221100.0
2011-09-15 15:50:00,26.16,26.17,26.09,26.13,461400.0,26.16,26.17,26.09,26.13,461400.0
2011-09-16 09:30:00,25.81,25.85,25.56,25.65,1633600.0,25.81,25.85,25.56,25.65,1633600.0
2011-09-16 09:40:00,25.65,25.75,25.54,25.65,411700.0,25.65,25.75,25.54,25.65,411700.0
2011-09-16 09:50:00,25.66,25.69,25.57,25.64,281400.0,25.66,25.69,25.57,25.64,281400.0
2011-09-16 10:00:00,25.64,25.66,25.57,25.63,208000.0,25.64,25.66,25.57,25.63,208000.0
2011-09-16 10:10:00,25.63,25.81,25.63,25.77,214700.0,25.63,25.81,25.63,25.77,214700.0
2011-09-16 10:20:00,25.77,25.77,25.6,25.6,174400.0,25.77,25.77,25.6,25.6,174400.0
2011-09-16 10:30:00,25.61,25.68,25.5,25.51,233100.0,25.61,25.68,25.5,25.51,233100.0
2011-09-16 10:40:00,25.53,25.6,25.44,25.5,243600.0,25.53,25.6,25.44,25.5,243600.0
2011-09-16 10:50:00,25.49,25.52,25.41,25.51,257700.0,25.49,25.52,25.41,25.51,257700.0
2011-09-16 11:00:00,25.52,25.6,25.52,25.55,169700.0,25.52,25.6,25.52,25.55,169700.0
2011-09-16 11:10:00,25.54,25.56,25.46,25.48,111100.0,25.54,25.56,25.46,25.48,111100.0
2011-09-16 11:20:00,25.47,25.49,25.35,25.46,580100.0,25.47,25.49,25.35,25.46,580100.0
2011-09-16 11:30:00,25.47,25.5,25.39,25.43,231700.0,25.47,25.5,25.39,25.43,231700.0
2011-09-16 11:40:00,25.43,25.5,25.41,25.42,134600.0,25.43,25.5,25.41,25.42,134600.0
2011-09-16 11:50:00,25.43,25.51,25.42,25.48,285700.0,25.43,25.51,25.42,25.48,285700.0
2011-09-16 12:00:00,25.48,25.55,25.47,25.54,165300.0,25.48,25.55,25.47,25.54,165300.0
2011-09-16 12:10:00,25.53,25.53,25.46,25.49,85500.0,25.53,25.53,25.46,25.49,85500.0
2011-09-16 12:20:00,25.5,25.55,25.44,25.54,291800.0,25.5,25.55,25.44,25.54,291800.0
2011-09-16 12:30:00,25.54,25.61,25.5,25.57,193400.0,25.54,25.61,25.5,25.57,193400.0
2011-09-16 12:40:00,25.56,25.65,25.52,25.65,132700.0,25.56,25.65,25.52,25.65,132700.0
2011-09-16 12:50:00,25.65,25.67,25.55,25.59,164000.0,25.65,25.67,25.55,25.59,164000.0
2011-09-16 13:00:00,25.59,25.6,25.49,25.49,80600.0,25.59,25.6,25.49,25.49,80600.0
2011-09-16 13:10:00,25.5,25.51,25.46,25.47,70300.0,25.5,25.51,25.46,25.47,70300.0
2011-09-16 13:20:00,25.47,25.49,25.45,25.48,95700.0,25.47,25.49,25.45,25.48,95700.0
2011-09-16 13:30:00,25.48,25.51,25.45,25.5,331600.0,25.48,25.51,25.45,25.5,331600.0
2011-09-16 13:40:00,25.5,25.52,25.45,25.5,158600.0,25.5,25.52,25.45,25.5,158600.0
2011-09-16 13:50:00,25.49,25.51,25.44,25.45,213100.0,25.49,25.51,25.44,25.45,213100.0
2011-09-16 14:00:00,25.45,25.5,25.42,25.45,188700.0,25.45,25.5,25.42,25.45,188700.0
2011-09-16 14:10:00,25.45,25.49,25.43,25.47,328000.0,25.45,25.49,25.43,25.47,328000.0
2011-09-16 14:20:00,25.46,25.48,25.44,25.45,192000.0,25.46,25.48,25.44,25.45,192000.0
2011-09-16 14:30:00,25.46,25.5,25.43,25.48,185900.0,25.46,25.5,25.43,25.48,185900.0
2011-09-16 14:40:00,25.49,25.5,25.45,25.5,97300.0,25.49,25.5,25.45,25.5,97300.0
2011-09-16 14:50:00,25.5,25.51,25.45,25.45,209300.0,25.5,25.51,25.45,25.45,209300.0
2011-09-16 15:00:00,25.46,25.46,25.36,25.39,489300.0,25.46,25.46,25.36,25.39,489300.0
2011-09-16 15:10:00,25.4,25.43,25.4,25.41,137300.0,25.4,25.43,25.4,25.41,137300.0
2011-09-16 15:20:00,25.42,25.44,25.37,25.39,396200.0,25.42,25.44,25.37,25.39,396200.0
2011-09-16 15:30:00,25.39,25.44,25.35,25.39,396900.0,25.39,25.44,25.35,25.39,396900.0
2011-09-16 15:40:00,25.39,25.49,25.3,25.46,617600.0,25.39,25.49,25.3,25.46,617600.0
2011-09-16 15:50:00,25.46,25.53,25.25,25.52,605000.0,25.46,25.53,25.25,25.52,605000.0
2011-09-19 09:30:00,25.26,25.28,25.04,25.13,202500.0,25.26,25.28,25.04,25.13,202500.0
2011-09-19 09:40:00,25.12,25.12,25.0,25.03,171800.0,25.12,25.12,25.0,25.03,171800.0
2011-09-19 09:50:00,25.04,25.04,24.86,24.86,359400.0,25.04,25.04,24.86,24.86,359400.0
2011-09-19 10:00:00,24.85,24.97,24.84,24.94,256400.0,24.85,24.97,24.84,24.94,256400.0
2011-09-19 10:10:00,24.93,24.99,24.86,24.98,379900.0,24.93,24.99,24.86,24.98,379900.0
2011-09-19 10:20:00,24.99,25.0,24.94,25.0,186100.0,24.99,25.0,24.94,25.0,186100.0
2011-09-19 10:30:00,25.0,25.04,24.99,25.02,124300.0,25.0,25.04,24.99,25.02,124300.0
2011-09-19 10:40:00,25.01,25.04,24.98,25.02,123500.0,25.01,25.04,24.98,25.02,123500.0
2011-09-19 10:50:00,25.03,25.05,24.98,25.0,147200.0,25.03,25.05,24.98,25.0,147200.0
2011-09-19 11:00:00,25.0,25.14,25.0,25.12,161600.0,25.0,25.14,25.0,25.12,161600.0
2011-09-19 11:10:00,25.12,25.21,25.06,25.14,178700.0,25.12,25.21,25.06,25.14,178700.0
2011-09-19 11:20:00,25.15,25.24,25.15,25.21,86200.0,25.15,25.24,25.15,25.21,86200.0
2011-09-19 11:30:00,25.2,25.25,25.17,25.24,105200.0,25.2,25.25,25.17,25.24,105200.0
2011-09-19 11:40:00,25.24,25.41,25.24,25.37,126300.0,25.24,25.41,25.24,25.37,126300.0
2011-09-19 11:50:00,25.37,25.39,25.27,25.28,66200.0,25.37,25.39,25.27,25.28,66200.0
2011-09-19 12:00:00,25.3,25.34,25.26,25.27,94900.0,25.3,25.34,25.26,25.27,94900.0
2011-09-19 12:10:00,25.27,25.28,25.2,25.23,104200.0,25.27,25.28,25.2,25.23,104200.0
2011-09-19 12:20:00,25.23,25.24,25.17,25.22,179600.0,25.23,25.24,25.17,25.22,179600.0
2011-09-19 12:30:00,25.23,25.25,25.21,25.22,101400.0,25.23,25.25,25.21,25.22,101400.0
2011-09-19 12:40:00,25.22,25.24,25.16,25.17,121400.0,25.22,25.24,25.16,25.17,121400.0
2011-09-19 12:50:00,25.16,25.18,25.1,25.12,195500.0,25.16,25.18,25.1,25.12,195500.0
2011-09-19 13:00:00,25.11,25.15,25.06,25.15,86800.0,25.11,25.15,25.06,25.15,86800.0
2011-09-19 13:10:00,25.15,25.15,25.06,25.1,71900.0,25.15,25.15,25.06,25.1,71900.0
2011-09-19 13:20:00,25.1,25.18,25.09,25.15,49700.0,25.1,25.18,25.09,25.15,49700.0
2011-09-19 13:30:00,25.15,25.17,25.11,25.14,122900.0,25.15,25.17,25.11,25.14,122900.0
2011-09-19 13:40:00,25.14,25.16,25.14,25.16,36400.0,25.14,25.16,25.14,25.16,36400.0
2011-09-19 13:50:00,25.15,25.17,25.13,25.16,79100.0,25.15,25.17,25.13,25.16,79100.0
2011-09-19 14:00:00,25.16,25.19,25.08,25.17,196500.0,25.16,25.19,25.08,25.17,196500.0
2011-09-19 14:10:00,25.16,25.23,25.16,25.2,125800.0,25.16,25.23,25.16,25.2,125800.0
2011-09-19 14:20:00,25.21,25.23,25.1,25.1,88600.0,25.21,25.23,25.1,25.1,88600.0
2011-09-19 14:30:00,25.11,25.16,25.08,25.13,293600.0,25.11,25.16,25.08,25.13,293600.0
2011-09-19 14:40:00,25.13,25.15,25.08,25.12,214000.0,25.13,25.15,25.08,25.12,214000.0
2011-09-19 14:50:00,25.14,25.17,25.03,25.03,278700.0,25.14,25.17,25.03,25.03,278700.0
2011-09-19 15:00:00,25.04,25.1,25.01,25.09,203700.0,25.04,25.1,25.01,25.09,203700.0
2011-09-19 15:10:00,25.09,25.37,25.05,25.31,833700.0,25.09,25.37,25.05,25.31,833700.0
2011-09-19 15:20:00,25.31,25.47,25.3,25.46,174500.0,25.31,25.47,25.3,25.46,174500.0
2011-09-19 15:30:00,25.46,25.51,25.39,25.39,336700.0,25.46,25.51,25.39,25.39,336700.0
2011-09-19 15:40:00,25.39,25.39,25.26,25.3,250800.0,25.39,25.39,25.26,25.3,250800.0
2011-09-19 15:50:00,25.3,25.34,25.23,25.26,417900.0,25.3,25.34,25.23,25.26,417900.0
2011-09-20 09:30:00,25.4,25.4,24.93,24.97,333500.0,25.4,25.4,24.93,24.97,333500.0
2011-09-20 09:40:00,24.97,25.02,24.93,24.93,468600.0,24.97,25.02,24.93,24.93,468600.0
2011-09-20 09:50:00,24.92,25.07,24.92,25.06,271700.0,24.92,25.07,24.92,25.06,271700.0
2011-09-20 10:00:00,25.06,25.2,25.05,25.08,210900.0,25.06,25.2,25.05,25.08,210900.0
2011-09-20 10:10:00,25.08,25.15,25.04,25.12,131000.0,25.08,25.15,25.04,25.12,131000.0
2011-09-20 10:20:00,25.12,25.14,25.04,25.07,172400.0,25.12,25.14,25.04,25.07,172400.0
2011-09-20 10:30:00,25.08,25.14,25.03,25.12,228500.0,25.08,25.14,25.03,25.12,228500.0
2011-09-20 10:40:00,25.11,25.19,25.05,25.07,157600.0,25.11,25.19,25.05,25.07,157600.0
2011-09-20 10:50:00,25.07,25.08,25.01,25.07,189600.0,25.07,25.08,25.01,25.07,189600.0
2011-09-20 11:00:00,25.06,25.11,25.06,25.09,304900.0,25.06,25.11,25.06,25.09,304900.0
2011-09-20 11:10:00,25.08,25.16,25.07,25.08,185200.0,25.08,25.16,25.07,25.08,185200.0
2011-09-20 11:20:00,25.07,25.07,24.99,25.03,166800.0,25.07,25.07,24.99,25.03,166800.0
2011-09-20 11:30:00,25.03,25.05,24.99,25.0,193300.0,25.03,25.05,24.99,25.0,193300.0
2011-09-20 11:40:00,25.0,25.03,24.99,25.0,121800.0,25.0,25.03,24.99,25.0,121800.0
2011-09-20 11:50:00,25.0,25.07,24.99,25.05,115900.0,25.0,25.07,24.99,25.05,115900.0
2011-09-20 12:00:00,25.06,25.09,24.99,25.01,254500.0,25.06,25.09,24.99,25.01,254500.0
2011-09-20 12:10:00,25.01,25.05,25.0,25.03,112800.0,25.01,25.05,25.0,25.03,112800.0
2011-09-20 12:20:00,25.02,25.09,25.02,25.06,57100.0,25.02,25.09,25.02,25.06,57100.0
2011-09-20 12:30:00,25.06,25.07,25.0,25.0,76300.0,25.06,25.07,25.0,25.0,76300.0
2011-09-20 12:40:00,25.0,25.08,24.99,25.08,173600.0,25.0,25.08,24.99,25.08,173600.0
2011-09-20 12:50:00,25.07,25.12,25.05,25.05,111300.0,25.07,25.12,25.05,25.05,111300.0
2011-09-20 13:00:00,25.06,25.07,25.03,25.03,82500.0,25.06,25.07,25.03,25.03,82500.0
2011-09-20 13:10:00,25.05,25.07,25.02,25.04,85500.0,25.05,25.07,25.02,25.04,85500.0
2011-09-20 13:20:00,25.04,25.08,25.0,25.06,129000.0,25.04,25.08,25.0,25.06,129000.0
2011-09-20 13:30:00,25.06,25.06,25.0,25.0,196600.0,25.06,25.06,25.0,25.0,196600.0
2011-09-20 13:40:00,25.0,25.03,24.99,25.01,242700.0,25.0,25.03,24.99,25.01,242700.0
2011-09-20 13:50:00,25.01,25.02,24.99,25.01,101100.0,25.01,25.02,24.99,25.01,101100.0
2011-09-20 14:00:00,25.01,25.07,25.0,25.0,441000.0,25.01,25.07,25.0,25.0,441000.0
2011-09-20 14:10:00,25.0,25.03,24.99,25.0,214800.0,25.0,25.03,24.99,25.0,214800.0
2011-09-20 14:20:00,25.0,25.01,24.99,25.0,202500.0,25.0,25.01,24.99,25.0,202500.0
2011-09-20 14:30:00,25.01,25.03,24.95,24.99,433300.0,25.01,25.03,24.95,24.99,433300.0
2011-09-20 14:40:00,24.99,25.0,24.94,24.96,344300.0,24.99,25.0,24.94,24.96,344300.0
2011-09-20 14:50:00,24.96,24.98,24.92,24.95,319100.0,24.96,24.98,24.92,24.95,319100.0
2011-09-20 15:00:00,24.94,24.98,24.85,24.91,542000.0,24.94,24.98,24.85,24.91,542000.0
2011-09-20 15:10:00,24.91,25.0,24.84,24.85,341500.0,24.91,25.0,24.84,24.85,341500.0
2011-09-20 15:20:00,24.85,24.85,24.7,24.77,313100.0,24.85,24.85,24.7,24.77,313100.0
2011-09-20 15:30:00,24.77,24.9,24.72,24.88,405100.0,24.77,24.9,24.72,24.88,405100.0
2011-09-20 15:40:00,24.87,24.88,24.6,24.66,547000.0,24.87,24.88,24.6,24.66,547000.0
2011-09-20 15:50:00,24.65,24.7,24.53,24.64,1084600.0,24.65,24.7,24.53,24.64,1084600.0
2011-09-21 09:30:00,25.87,26.3,25.32,25.5,1936500.0,25.87,26.3,25.32,25.5,1936500.0
2011-09-21 09:40:00,25.5,25.61,25.11,25.42,1312000.0,25.5,25.61,25.11,25.42,1312000.0
2011-09-21 09:50:00,25.42,25.57,25.3,25.4,787500.0,25.42,25.57,25.3,25.4,787500.0
2011-09-21 10:00:00,25.41,25.57,25.22,25.47,713000.0,25.41,25.57,25.22,25.47,713000.0
2011-09-21 10:10:00,25.47,25.47,25.1,25.2,696200.0,25.47,25.47,25.1,25.2,696200.0
2011-09-21 10:20:00,25.21,25.37,25.14,25.31,245500.0,25.21,25.37,25.14,25.31,245500.0
2011-09-21 10:30:00,25.32,25.54,25.27,25.48,471900.0,25.32,25.54,25.27,25.48,471900.0
2011-09-21 10:40:00,25.49,25.52,25.22,25.28,393300.0,25.49,25.52,25.22,25.28,393300.0
2011-09-21 10:50:00,25.27,25.27,25.12,25.24,265200.0,25.27,25.27,25.12,25.24,265200.0
2011-09-21 11:00:00,25.24,25.34,25.22,25.27,297100.0,25.24,25.34,25.22,25.27,297100.0
2011-09-21 11:10:00,25.27,25.37,25.2,25.34,279700.0,25.27,25.37,25.2,25.34,279700.0
2011-09-21 11:20:00,25.35,25.41,25.25,25.33,210800.0,25.35,25.41,25.25,25.33,210800.0
2011-09-21 11:30:00,25.33,25.5,25.28,25.48,141400.0,25.33,25.5,25.28,25.48,141400.0
2011-09-21 11:40:00,25.47,25.49,25.34,25.36,151100.0,25.47,25.49,25.34,25.36,151100.0
2011-09-21 11:50:00,25.37,25.37,25.25,25.3,142200.0,25.37,25.37,25.25,25.3,142200.0
2011-09-21 12:00:00,25.3,25.43,25.3,25.3,79000.0,25.3,25.43,25.3,25.3,79000.0
2011-09-21 12:10:00,25.29,25.44,25.28,25.44,79400.0,25.29,25.44,25.28,25.44,79400.0
2011-09-21 12:20:00,25.44,25.5,25.37,25.41,180100.0,25.44,25.5,25.37,25.41,180100.0
2011-09-21 12:30:00,25.42,25.59,25.39,25.58,160100.0,25.42,25.59,25.39,25.58,160100.0
2011-09-21 12:40:00,25.57,25.73,25.46,25.53,268100.0,25.57,25.73,25.46,25.53,268100.0
2011-09-21 12:50:00,25.53,25.55,25.46,25.5,113900.0,25.53,25.55,25.46,25.5,113900.0
2011-09-21 13:00:00,25.5,25.55,25.42,25.55,183500.0,25.5,25.55,25.42,25.55,183500.0
2011-09-21 13:10:00,25.55,25.69,25.54,25.6,286100.0,25.55,25.69,25.54,25.6,286100.0
2011-09-21 13:20:00,25.6,25.82,25.59,25.8,148300.0,25.6,25.82,25.59,25.8,148300.0
2011-09-21 13:30:00,25.81,25.85,25.67,25.67,232000.0,25.81,25.85,25.67,25.67,232000.0
2011-09-21 13:40:00,25.67,25.82,25.67,25.76,158500.0,25.67,25.82,25.67,25.76,158500.0
2011-09-21 13:50:00,25.76,25.78,25.72,25.75,109900.0,25.76,25.78,25.72,25.75,109900.0
2011-09-21 14:00:00,25.76,25.86,25.75,25.85,113700.0,25.76,25.86,25.75,25.85,113700.0
2011-09-21 14:10:00,25.85,25.99,25.84,25.89,160400.0,25.85,25.99,25.84,25.89,160400.0
2011-09-21 14:20:00,25.88,25.97,25.7,25.85,378400.0,25.88,25.97,25.7,25.85,378400.0
2011-09-21 14:30:00,25.86,25.9,25.46,25.68,411400.0,25.86,25.9,25.46,25.68,411400.0
2011-09-21 14:40:00,25.69,25.89,25.62,25.78,458700.0,25.69,25.89,25.62,25.78,458700.0
2011-09-21 14:50:00,25.78,25.83,25.69,25.75,244900.0,25.78,25.83,25.69,25.75,244900.0
2011-09-21 15:00:00,25.74,25.82,25.69,25.78,259300.0,25.74,25.82,25.69,25.78,259300.0
2011-09-21 15:10:00,25.78,25.9,25.74,25.77,227700.0,25.78,25.9,25.74,25.77,227700.0
2011-09-21 15:20:00,25.77,25.78,25.6,25.65,353100.0,25.77,25.78,25.6,25.65,353100.0
2011-09-21 15:30:00,25.64,25.66,25.25,25.26,514100.0,25.64,25.66,25.25,25.26,514100.0
2011-09-21 15:40:00,25.27,25.27,25.02,25.02,736700.0,25.27,25.27,25.02,25.02,736700.0
2011-09-21 15:50:00,25.03,25.03,24.88,24.88,989300.0,25.03,25.03,24.88,24.88,989300.0
2011-09-22 09:30:00,23.99,24.09,23.87,24.08,460000.0,23.99,24.09,23.87,24.08,460000.0
2011-09-22 09:40:00,24.08,24.17,23.93,23.93,424700.0,24.08,24.17,23.93,23.93,424700.0
2011-09-22 09:50:00,23.94,24.08,23.89,24.04,243500.0,23.94,24.08,23.89,24.04,243500.0
2011-09-22 10:00:00,24.04,24.12,24.03,24.09,341400.0,24.04,24.12,24.03,24.09,341400.0
2011-09-22 10:10:00,24.1,24.24,24.03,24.24,198200.0,24.1,24.24,24.03,24.24,198200.0
2011-09-22 10:20:00,24.25,24.33,24.12,24.15,289300.0,24.25,24.33,24.12,24.15,289300.0
2011-09-22 10:30:00,24.16,24.34,24.12,24.19,215600.0,24.16,24.34,24.12,24.19,215600.0
2011-09-22 10:40:00,24.19,24.4,24.19,24.29,168300.0,24.19,24.4,24.19,24.29,168300.0
2011-09-22 10:50:00,24.28,24.29,24.15,24.16,239000.0,24.28,24.29,24.15,24.16,239000.0
2011-09-22 11:00:00,24.16,24.23,24.05,24.06,227000.0,24.16,24.23,24.05,24.06,227000.0
2011-09-22 11:10:00,24.08,24.2,24.05,24.16,146200.0,24.08,24.2,24.05,24.16,146200.0
2011-09-22 11:20:00,24.15,24.16,24.0,24.05,121800.0,24.15,24.16,24.0,24.05,121800.0
2011-09-22 11:30:00,24.05,24.19,24.05,24.14,133100.0,24.05,24.19,24.05,24.14,133100.0
2011-09-22 11:40:00,24.14,24.23,24.1,24.12,200100.0,24.14,24.23,24.1,24.12,200100.0
2011-09-22 11:50:00,24.12,24.19,24.12,24.14,248400.0,24.12,24.19,24.12,24.14,248400.0
2011-09-22 12:00:00,24.14,24.16,24.04,24.07,169500.0,24.14,24.16,24.04,24.07,169500.0
2011-09-22 12:10:00,24.07,24.11,24.01,24.1,118200.0,24.07,24.11,24.01,24.1,118200.0
2011-09-22 12:20:00,24.1,24.16,24.04,24.13,158300.0,24.1,24.16,24.04,24.13,158300.0
2011-09-22 12:30:00,24.13,24.2,24.13,24.2,152200.0,24.13,24.2,24.13,24.2,152200.0
2011-09-22 12:40:00,24.2,24.3,24.17,24.29,132400.0,24.2,24.3,24.17,24.29,132400.0
2011-09-22 12:50:00,24.29,24.3,24.23,24.24,92500.0,24.29,24.3,24.23,24.24,92500.0
2011-09-22 13:00:00,24.25,24.26,24.15,24.16,164300.0,24.25,24.26,24.15,24.16,164300.0
2011-09-22 13:10:00,24.16,24.19,24.11,24.17,138800.0,24.16,24.19,24.11,24.17,138800.0
2011-09-22 13:20:00,24.17,24.21,24.09,24.15,167400.0,24.17,24.21,24.09,24.15,167400.0
2011-09-22 13:30:00,24.15,24.18,24.07,24.12,153000.0,24.15,24.18,24.07,24.12,153000.0
2011-09-22 13:40:00,24.12,24.18,24.03,24.07,172400.0,24.12,24.18,24.03,24.07,172400.0
2011-09-22 13:50:00,24.07,24.08,23.94,23.94,225900.0,24.07,24.08,23.94,23.94,225900.0
2011-09-22 14:00:00,23.94,23.98,23.88,23.94,281800.0,23.94,23.98,23.88,23.94,281800.0
2011-09-22 14:10:00,23.94,24.02,23.88,23.94,260000.0,23.94,24.02,23.88,23.94,260000.0
2011-09-22 14:20:00,23.94,24.3,23.94,24.19,395700.0,23.94,24.3,23.94,24.19,395700.0
2011-09-22 14:30:00,24.19,24.23,24.15,24.16,340500.0,24.19,24.23,24.15,24.16,340500.0
2011-09-22 14:40:00,24.17,24.32,24.14,24.15,338700.0,24.17,24.32,24.14,24.15,338700.0
2011-09-22 14:50:00,24.15,24.2,24.14,24.14,216100.0,24.15,24.2,24.14,24.14,216100.0
2011-09-22 15:00:00,24.14,24.21,24.12,24.19,316900.0,24.14,24.21,24.12,24.19,316900.0
2011-09-22 15:10:00,24.19,24.23,24.05,24.08,308300.0,24.19,24.23,24.05,24.08,308300.0
2011-09-22 15:20:00,24.07,24.07,23.94,24.03,461700.0,24.07,24.07,23.94,24.03,461700.0
2011-09-22 15:30:00,24.04,24.16,23.97,24.15,424900.0,24.04,24.16,23.97,24.15,424900.0
2011-09-22 15:40:00,24.14,24.34,24.03,24.3,482900.0,24.14,24.34,24.03,24.3,482900.0
2011-09-22 15:50:00,24.3,24.37,24.17,24.32,1165000.0,24.3,24.37,24.17,24.32,1165000.0
2011-09-23 09:30:00,24.16,24.53,23.97,24.48,323400.0,24.16,24.53,23.97,24.48,323400.0
2011-09-23 09:40:00,24.49,24.53,24.34,24.4,189300.0,24.49,24.53,24.34,24.4,189300.0
2011-09-23 09:50:00,24.41,24.7,24.36,24.59,250100.0,24.41,24.7,24.36,24.59,250100.0
2011-09-23 10:00:00,24.59,24.66,24.49,24.6,216600.0,24.59,24.66,24.49,24.6,216600.0
2011-09-23 10:10:00,24.6,24.64,24.48,24.54,188800.0,24.6,24.64,24.48,24.54,188800.0
2011-09-23 10:20:00,24.54,24.69,24.5,24.66,152900.0,24.54,24.69,24.5,24.66,152900.0
2011-09-23 10:30:00,24.66,24.73,24.65,24.68,142300.0,24.66,24.73,24.65,24.68,142300.0
2011-09-23 10:40:00,24.68,24.78,24.55,24.77,123800.0,24.68,24.78,24.55,24.77,123800.0
2011-09-23 10:50:00,24.77,24.87,24.76,24.83,100400.0,24.77,24.87,24.76,24.83,100400.0
2011-09-23 11:00:00,24.83,24.9,24.74,24.89,102700.0,24.83,24.9,24.74,24.89,102700.0
2011-09-23 11:10:00,24.89,24.91,24.79,24.88,94700.0,24.89,24.91,24.79,24.88,94700.0
2011-09-23 11:20:00,24.87,24.98,24.86,24.9,106200.0,24.87,24.98,24.86,24.9,106200.0
2011-09-23 11:30:00,24.91,24.92,24.75,24.78,63500.0,24.91,24.92,24.75,24.78,63500.0
2011-09-23 11:40:00,24.78,24.82,24.73,24.73,66400.0,24.78,24.82,24.73,24.73,66400.0
2011-09-23 11:50:00,24.73,24.85,24.71,24.85,71200.0,24.73,24.85,24.71,24.85,71200.0
2011-09-23 12:00:00,24.87,24.88,24.76,24.85,87100.0,24.87,24.88,24.76,24.85,87100.0
2011-09-23 12:10:00,24.84,24.91,24.79,24.9,93900.0,24.84,24.91,24.79,24.9,93900.0
2011-09-23 12:20:00,24.9,24.9,24.75,24.78,47100.0,24.9,24.9,24.75,24.78,47100.0
2011-09-23 12:30:00,24.78,24.86,24.75,24.78,70900.0,24.78,24.86,24.75,24.78,70900.0
2011-09-23 12:40:00,24.77,24.81,24.63,24.7,295300.0,24.77,24.81,24.63,24.7,295300.0
2011-09-23 12:50:00,24.7,24.85,24.66,24.69,113900.0,24.7,24.85,24.66,24.69,113900.0
2011-09-23 13:00:00,24.69,24.74,24.62,24.64,86400.0,24.69,24.74,24.62,24.64,86400.0
2011-09-23 13:10:00,24.64,24.75,24.64,24.66,99100.0,24.64,24.75,24.64,24.66,99100.0
2011-09-23 13:20:00,24.66,24.73,24.64,24.68,75800.0,24.66,24.73,24.64,24.68,75800.0
2011-09-23 13:30:00,24.68,24.79,24.66,24.74,133100.0,24.68,24.79,24.66,24.74,133100.0
2011-09-23 13:40:00,24.73,24.9,24.73,24.88,79300.0,24.73,24.9,24.73,24.88,79300.0
2011-09-23 13:50:00,24.89,24.95,24.85,24.93,154100.0,24.89,24.95,24.85,24.93,154100.0
2011-09-23 14:00:00,24.93,24.99,24.89,24.92,104600.0,24.93,24.99,24.89,24.92,104600.0
2011-09-23 14:10:00,24.91,24.91,24.84,24.84,89400.0,24.91,24.91,24.84,24.84,89400.0
2011-09-23 14:20:00,24.84,24.85,24.76,24.79,109700.0,24.84,24.85,24.76,24.79,109700.0
2011-09-23 14:30:00,24.79,24.82,24.73,24.79,126000.0,24.79,24.82,24.73,24.79,126000.0
2011-09-23 14:40:00,24.78,24.8,24.71,24.72,87500.0,24.78,24.8,24.71,24.72,87500.0
2011-09-23 14:50:00,24.72,24.74,24.66,24.68,111000.0,24.72,24.74,24.66,24.68,111000.0
2011-09-23 15:00:00,24.68,24.79,24.68,24.74,165000.0,24.68,24.79,24.68,24.74,165000.0
2011-09-23 15:10:00,24.74,24.86,24.7,24.8,133500.0,24.74,24.86,24.7,24.8,133500.0
2011-09-23 15:20:00,24.81,24.92,24.8,24.92,119400.0,24.81,24.92,24.8,24.92,119400.0
2011-09-23 15:30:00,24.92,24.98,24.86,24.98,202400.0,24.92,24.98,24.86,24.98,202400.0
2011-09-23 15:40:00,24.98,25.0,24.82,24.83,188600.0,24.98,25.0,24.82,24.83,188600.0
2011-09-23 15:50:00,24.84,24.92,24.8,24.88,271000.0,24.84,24.92,24.8,24.88,271000.0
2011-09-26 09:30:00,24.99,25.1,24.8,24.84,148000.0,24.99,25.1,24.8,24.84,148000.0
2011-09-26 09:40:00,24.83,25.0,24.77,24.96,99400.0,24.83,25.0,24.77,24.96,99400.0
2011-09-26 09:50:00,24.96,24.97,24.66,24.69,106400.0,24.96,24.97,24.66,24.69,106400.0
2011-09-26 10:00:00,24.7,24.75,24.59,24.64,180400.0,24.7,24.75,24.59,24.64,180400.0
2011-09-26 10:10:00,24.64,24.66,24.5,24.54,204700.0,24.64,24.66,24.5,24.54,204700.0
2011-09-26 10:20:00,24.54,24.55,24.47,24.5,199700.0,24.54,24.55,24.47,24.5,199700.0
2011-09-26 10:30:00,24.51,24.52,24.31,24.38,227500.0,24.51,24.52,24.31,24.38,227500.0
2011-09-26 10:40:00,24.38,24.52,24.34,24.42,197600.0,24.38,24.52,24.34,24.42,197600.0
2011-09-26 10:50:00,24.42,24.69,24.42,24.68,113100.0,24.42,24.69,24.42,24.68,113100.0
2011-09-26 11:00:00,24.68,24.8,24.65,24.79,98800.0,24.68,24.8,24.65,24.79,98800.0
2011-09-26 11:10:00,24.8,24.87,24.72,24.84,110400.0,24.8,24.87,24.72,24.84,110400.0
2011-09-26 11:20:00,24.84,24.97,24.82,24.94,87700.0,24.84,24.97,24.82,24.94,87700.0
2011-09-26 11:30:00,24.93,24.95,24.87,24.93,122800.0,24.93,24.95,24.87,24.93,122800.0
2011-09-26 11:40:00,24.93,25.03,24.92,24.98,111100.0,24.93,25.03,24.92,24.98,111100.0
2011-09-26 11:50:00,24.98,25.09,24.95,25.07,96100.0,24.98,25.09,24.95,25.07,96100.0
2011-09-26 12:00:00,25.07,25.08,24.95,24.96,100500.0,25.07,25.08,24.95,24.96,100500.0
2011-09-26 12:10:00,24.97,25.02,24.92,25.02,81900.0,24.97,25.02,24.92,25.02,81900.0
2011-09-26 12:20:00,25.02,25.08,24.9,24.96,57600.0,25.02,25.08,24.9,24.96,57600.0
2011-09-26 12:30:00,24.96,24.98,24.93,24.95,62900.0,24.96,24.98,24.93,24.95,62900.0
2011-09-26 12:40:00,24.94,24.96,24.74,24.74,98500.0,24.94,24.96,24.74,24.74,98500.0
2011-09-26 12:50:00,24.74,24.77,24.71,24.76,44300.0,24.74,24.77,24.71,24.76,44300.0
2011-09-26 13:00:00,24.76,24.76,24.64,24.66,77600.0,24.76,24.76,24.64,24.66,77600.0
2011-09-26 13:10:00,24.66,24.67,24.56,24.61,91400.0,24.66,24.67,24.56,24.61,91400.0
2011-09-26 13:20:00,24.62,24.69,24.62,24.66,67800.0,24.62,24.69,24.62,24.66,67800.0
2011-09-26 13:30:00,24.64,24.7,24.49,24.52,175400.0,24.64,24.7,24.49,24.52,175400.0
2011-09-26 13:40:00,24.52,24.53,24.44,24.45,166500.0,24.52,24.53,24.44,24.45,166500.0
2011-09-26 13:50:00,24.45,24.55,24.45,24.52,75900.0,24.45,24.55,24.45,24.52,75900.0
2011-09-26 14:00:00,24.53,24.69,24.5,24.63,136100.0,24.53,24.69,24.5,24.63,136100.0
2011-09-26 14:10:00,24.62,24.66,24.54,24.61,94100.0,24.62,24.66,24.54,24.61,94100.0
2011-09-26 14:20:00,24.6,24.64,24.55,24.61,125500.0,24.6,24.64,24.55,24.61,125500.0
2011-09-26 14:30:00,24.62,24.77,24.56,24.73,78400.0,24.62,24.77,24.56,24.73,78400.0
2011-09-26 14:40:00,24.72,24.79,24.67,24.68,83400.0,24.72,24.79,24.67,24.68,83400.0
2011-09-26 14:50:00,24.68,24.78,24.65,24.76,81700.0,24.68,24.78,24.65,24.76,81700.0
2011-09-26 15:00:00,24.76,24.86,24.74,24.79,127500.0,24.76,24.86,24.74,24.79,127500.0
2011-09-26 15:10:00,24.8,24.93,24.8,24.9,113300.0,24.8,24.93,24.8,24.9,113300.0
2011-09-26 15:20:00,24.9,24.93,24.85,24.93,117500.0,24.9,24.93,24.85,24.93,117500.0
2011-09-26 15:30:00,24.93,25.01,24.88,25.01,131300.0,24.93,25.01,24.88,25.01,131300.0
2011-09-26 15:40:00,25.01,25.1,24.97,25.08,134200.0,25.01,25.1,24.97,25.08,134200.0
2011-09-26 15:50:00,25.08,25.17,25.07,25.14,280500.0,25.08,25.17,25.07,25.14,280500.0
2011-09-27 09:30:00,25.54,25.59,25.36,25.48,168600.0,25.54,25.59,25.36,25.48,168600.0
2011-09-27 09:40:00,25.47,25.53,25.42,25.51,127900.0,25.47,25.53,25.42,25.51,127900.0
2011-09-27 09:50:00,25.52,25.69,25.52,25.67,130200.0,25.52,25.69,25.52,25.67,130200.0
2011-09-27 10:00:00,25.65,25.75,25.57,25.63,240700.0,25.65,25.75,25.57,25.63,240700.0
2011-09-27 10:10:00,25.64,25.78,25.62,25.67,164000.0,25.64,25.78,25.62,25.67,164000.0
2011-09-27 10:20:00,25.67,25.79,25.64,25.78,95500.0,25.67,25.79,25.64,25.78,95500.0
2011-09-27 10:30:00,25.78,25.84,25.74,25.78,79600.0,25.78,25.84,25.74,25.78,79600.0
2011-09-27 10:40:00,25.79,25.89,25.78,25.87,124600.0,25.79,25.89,25.78,25.87,124600.0
2011-09-27 10:50:00,25.88,26.05,25.84,26.05,130500.0,25.88,26.05,25.84,26.05,130500.0
2011-09-27 11:00:00,26.04,26.05,25.95,25.96,136900.0,26.04,26.05,25.95,25.96,136900.0
2011-09-27 11:10:00,25.96,25.96,25.87,25.95,77200.0,25.96,25.96,25.87,25.95,77200.0
2011-09-27 11:20:00,25.96,25.96,25.85,25.86,88200.0,25.96,25.96,25.85,25.86,88200.0
2011-09-27 11:30:00,25.87,25.93,25.83,25.86,109000.0,25.87,25.93,25.83,25.86,109000.0
2011-09-27 11:40:00,25.86,25.86,25.73,25.77,69700.0,25.86,25.86,25.73,25.77,69700.0
2011-09-27 11:50:00,25.77,25.79,25.69,25.78,84100.0,25.77,25.79,25.69,25.78,84100.0
2011-09-27 12:00:00,25.77,25.88,25.77,25.87,58600.0,25.77,25.88,25.77,25.87,58600.0
2011-09-27 12:10:00,25.87,25.95,25.87,25.92,82100.0,25.87,25.95,25.87,25.92,82100.0
2011-09-27 12:20:00,25.92,25.96,25.89,25.92,55800.0,25.92,25.96,25.89,25.92,55800.0
2011-09-27 12:30:00,25.91,25.92,25.88,25.9,114000.0,25.91,25.92,25.88,25.9,114000.0
2011-09-27 12:40:00,25.9,25.93,25.87,25.88,88400.0,25.9,25.93,25.87,25.88,88400.0
2011-09-27 12:50:00,25.89,25.9,25.79,25.8,157700.0,25.89,25.9,25.79,25.8,157700.0
2011-09-27 13:00:00,25.8,25.85,25.75,25.84,95700.0,25.8,25.85,25.75,25.84,95700.0
2011-09-27 13:10:00,25.84,25.87,25.8,25.85,51600.0,25.84,25.87,25.8,25.85,51600.0
2011-09-27 13:20:00,25.85,25.94,25.83,25.92,72800.0,25.85,25.94,25.83,25.92,72800.0
2011-09-27 13:30:00,25.91,25.93,25.84,25.93,76500.0,25.91,25.93,25.84,25.93,76500.0
2011-09-27 13:40:00,25.92,26.0,25.92,25.98,79400.0,25.92,26.0,25.92,25.98,79400.0
2011-09-27 13:50:00,25.98,26.08,25.97,26.05,97900.0,25.98,26.08,25.97,26.05,97900.0
2011-09-27 14:00:00,26.05,26.1,26.04,26.08,115300.0,26.05,26.1,26.04,26.08,115300.0
2011-09-27 14:10:00,26.07,26.14,26.05,26.07,84300.0,26.07,26.14,26.05,26.07,84300.0
2011-09-27 14:20:00,26.08,26.09,26.0,26.0,58200.0,26.08,26.09,26.0,26.0,58200.0
2011-09-27 14:30:00,26.0,26.07,25.99,26.01,208900.0,26.0,26.07,25.99,26.01,208900.0
2011-09-27 14:40:00,26.01,26.04,25.93,25.94,80200.0,26.01,26.04,25.93,25.94,80200.0
2011-09-27 14:50:00,25.95,26.0,25.92,25.94,68200.0,25.95,26.0,25.92,25.94,68200.0
2011-09-27 15:00:00,25.94,25.95,25.76,25.84,149000.0,25.94,25.95,25.76,25.84,149000.0
2011-09-27 15:10:00,25.84,25.89,25.75,25.89,154300.0,25.84,25.89,25.75,25.89,154300.0
2011-09-27 15:20:00,25.89,25.89,25.63,25.68,252000.0,25.89,25.89,25.63,25.68,252000.0
2011-09-27 15:30:00,25.68,25.75,25.58,25.59,244500.0,25.68,25.75,25.58,25.59,244500.0
2011-09-27 15:40:00,25.6,25.62,25.42,25.47,436600.0,25.6,25.62,25.42,25.47,436600.0
2011-09-27 15:50:00,25.46,25.57,25.39,25.56,692600.0,25.46,25.57,25.39,25.56,692600.0
2011-09-28 09:30:00,25.62,25.78,25.47,25.58,140900.0,25.62,25.78,25.47,25.58,140900.0
2011-09-28 09:40:00,25.57,25.73,25.52,25.67,115800.0,25.57,25.73,25.52,25.67,115800.0
2011-09-28 09:50:00,25.66,25.8,25.66,25.74,96400.0,25.66,25.8,25.66,25.74,96400.0
2011-09-28 10:00:00,25.73,25.75,25.59,25.64,90500.0,25.73,25.75,25.59,25.64,90500.0
2011-09-28 10:10:00,25.64,25.65,25.38,25.4,141200.0,25.64,25.65,25.38,25.4,141200.0
2011-09-28 10:20:00,25.41,25.48,25.37,25.48,108100.0,25.41,25.48,25.37,25.48,108100.0
2011-09-28 10:30:00,25.47,25.52,25.33,25.34,154700.0,25.47,25.52,25.33,25.34,154700.0
2011-09-28 10:40:00,25.34,25.45,25.32,25.42,98500.0,25.34,25.45,25.32,25.42,98500.0
2011-09-28 10:50:00,25.41,25.56,25.41,25.48,116800.0,25.41,25.56,25.41,25.48,116800.0
2011-09-28 11:00:00,25.48,25.51,25.34,25.37,97500.0,25.48,25.51,25.34,25.37,97500.0
2011-09-28 11:10:00,25.37,25.42,25.33,25.37,197200.0,25.37,25.42,25.33,25.37,197200.0
2011-09-28 11:20:00,25.37,25.45,25.35,25.43,127800.0,25.37,25.45,25.35,25.43,127800.0
2011-09-28 11:30:00,25.43,25.55,25.36,25.51,150700.0,25.43,25.55,25.36,25.51,150700.0
2011-09-28 11:40:00,25.52,25.61,25.48,25.54,70700.0,25.52,25.61,25.48,25.54,70700.0
2011-09-28 11:50:00,25.55,25.64,25.54,25.6,70600.0,25.55,25.64,25.54,25.6,70600.0
2011-09-28 12:00:00,25.61,25.64,25.59,25.61,194500.0,25.61,25.64,25.59,25.61,194500.0
2011-09-28 12:10:00,25.62,25.67,25.58,25.58,75400.0,25.62,25.67,25.58,25.58,75400.0
2011-09-28 12:20:00,25.58,25.66,25.58,25.63,57600.0,25.58,25.66,25.58,25.63,57600.0
2011-09-28 12:30:00,25.63,25.63,25.54,25.6,54700.0,25.63,25.63,25.54,25.6,54700.0
2011-09-28 12:40:00,25.6,25.61,25.49,25.5,81200.0,25.6,25.61,25.49,25.5,81200.0
2011-09-28 12:50:00,25.5,25.61,25.49,25.59,40100.0,25.5,25.61,25.49,25.59,40100.0
2011-09-28 13:00:00,25.58,25.61,25.51,25.52,50100.0,25.58,25.61,25.51,25.52,50100.0
2011-09-28 13:10:00,25.52,25.52,25.46,25.48,35400.0,25.52,25.52,25.46,25.48,35400.0
2011-09-28 13:20:00,25.47,25.51,25.46,25.49,85400.0,25.47,25.51,25.46,25.49,85400.0
2011-09-28 13:30:00,25.49,25.51,25.43,25.46,127300.0,25.49,25.51,25.43,25.46,127300.0
2011-09-28 13:40:00,25.46,25.49,25.36,25.38,87700.0,25.46,25.49,25.36,25.38,87700.0
2011-09-28 13:50:00,25.38,25.44,25.31,25.33,81400.0,25.38,25.44,25.31,25.33,81400.0
2011-09-28 14:00:00,25.32,25.36,25.26,25.35,104000.0,25.32,25.36,25.26,25.35,104000.0
2011-09-28 14:10:00,25.34,25.39,25.29,25.38,55700.0,25.34,25.39,25.29,25.38,55700.0
2011-09-28 14:20:00,25.38,25.41,25.32,25.37,67200.0,25.38,25.41,25.32,25.37,67200.0
2011-09-28 14:30:00,25.36,25.47,25.34,25.44,70400.0,25.36,25.47,25.34,25.44,70400.0
2011-09-28 14:40:00,25.44,25.49,25.37,25.39,67500.0,25.44,25.49,25.37,25.39,67500.0
2011-09-28 14:50:00,25.39,25.46,25.36,25.43,65400.0,25.39,25.46,25.36,25.43,65400.0
2011-09-28 15:00:00,25.42,25.49,25.39,25.46,88900.0,25.42,25.49,25.39,25.46,88900.0
2011-09-28 15:10:00,25.46,25.52,25.38,25.41,133400.0,25.46,25.52,25.38,25.41,133400.0
2011-09-28 15:20:00,25.4,25.42,25.32,25.34,152900.0,25.4,25.42,25.32,25.34,152900.0
2011-09-28 15:30:00,25.34,25.35,25.19,25.21,170400.0,25.34,25.35,25.19,25.21,170400.0
2011-09-28 15:40:00,25.2,25.24,25.04,25.07,229100.0,25.2,25.24,25.04,25.07,229100.0
2011-09-28 15:50:00,25.08,25.17,25.08,25.12,441100.0,25.08,25.17,25.08,25.12,441100.0
2011-09-29 09:30:00,25.6,25.78,25.45,25.7,74400.0,25.6,25.78,25.45,25.7,74400.0
2011-09-29 09:40:00,25.7,25.79,25.66,25.76,250700.0,25.7,25.79,25.66,25.76,250700.0
2011-09-29 09:50:00,25.76,25.83,25.74,25.77,215700.0,25.76,25.83,25.74,25.77,215700.0
2011-09-29 10:00:00,25.77,25.8,25.64,25.65,187900.0,25.77,25.8,25.64,25.65,187900.0
2011-09-29 10:10:00,25.65,25.77,25.57,25.61,140000.0,25.65,25.77,25.57,25.61,140000.0
2011-09-29 10:20:00,25.6,25.61,25.32,25.36,225400.0,25.6,25.61,25.32,25.36,225400.0
2011-09-29 10:30:00,25.35,25.42,25.28,25.39,84700.0,25.35,25.42,25.28,25.39,84700.0
2011-09-29 10:40:00,25.39,25.42,25.18,25.27,76100.0,25.39,25.42,25.18,25.27,76100.0
2011-09-29 10:50:00,25.26,25.32,25.13,25.23,131600.0,25.26,25.32,25.13,25.23,131600.0
2011-09-29 11:00:00,25.23,25.34,25.22,25.28,107600.0,25.23,25.34,25.22,25.28,107600.0
2011-09-29 11:10:00,25.29,25.31,25.18,25.26,62600.0,25.29,25.31,25.18,25.26,62600.0
2011-09-29 11:20:00,25.25,25.32,25.15,25.32,92900.0,25.25,25.32,25.15,25.32,92900.0
2011-09-29 11:30:00,25.32,25.38,25.3,25.34,46500.0,25.32,25.38,25.3,25.34,46500.0
2011-09-29 11:40:00,25.35,25.48,25.32,25.48,34100.0,25.35,25.48,25.32,25.48,34100.0
2011-09-29 11:50:00,25.48,25.5,25.37,25.38,42700.0,25.48,25.5,25.37,25.38,42700.0
2011-09-29 12:00:00,25.38,25.45,25.33,25.33,85600.0,25.38,25.45,25.33,25.33,85600.0
2011-09-29 12:10:00,25.33,25.39,25.31,25.35,32900.0,25.33,25.39,25.31,25.35,32900.0
2011-09-29 12:20:00,25.34,25.43,25.32,25.39,40400.0,25.34,25.43,25.32,25.39,40400.0
2011-09-29 12:30:00,25.38,25.38,25.2,25.23,58600.0,25.38,25.38,25.2,25.23,58600.0
2011-09-29 12:40:00,25.23,25.26,25.14,25.22,46800.0,25.23,25.26,25.14,25.22,46800.0
2011-09-29 12:50:00,25.22,25.29,25.19,25.21,41400.0,25.22,25.29,25.19,25.21,41400.0
2011-09-29 13:00:00,25.2,25.31,25.18,25.27,63900.0,25.2,25.31,25.18,25.27,63900.0
2011-09-29 13:10:00,25.27,25.34,25.25,25.28,50300.0,25.27,25.34,25.25,25.28,50300.0
2011-09-29 13:20:00,25.29,25.29,25.13,25.13,40400.0,25.29,25.29,25.13,25.13,40400.0
2011-09-29 13:30:00,25.13,25.15,24.83,24.83,120200.0,25.13,25.15,24.83,24.83,120200.0
2011-09-29 13:40:00,24.84,24.87,24.72,24.76,188100.0,24.84,24.87,24.72,24.76,188100.0
2011-09-29 13:50:00,24.76,24.89,24.73,24.79,181400.0,24.76,24.89,24.73,24.79,181400.0
2011-09-29 14:00:00,24.79,24.8,24.51,24.57,342700.0,24.79,24.8,24.51,24.57,342700.0
2011-09-29 14:10:00,24.57,24.57,24.45,24.52,269400.0,24.57,24.57,24.45,24.52,269400.0
2011-09-29 14:20:00,24.52,24.66,24.48,24.62,108700.0,24.52,24.66,24.48,24.62,108700.0
2011-09-29 14:30:00,24.63,24.7,24.55,24.67,168100.0,24.63,24.7,24.55,24.67,168100.0
2011-09-29 14:40:00,24.66,24.71,24.46,24.5,134400.0,24.66,24.71,24.46,24.5,134400.0
2011-09-29 14:50:00,24.5,24.61,24.45,24.58,105600.0,24.5,24.61,24.45,24.58,105600.0
2011-09-29 15:00:00,24.59,24.61,24.45,24.5,178400.0,24.59,24.61,24.45,24.5,178400.0
2011-09-29 15:10:00,24.52,24.57,24.46,24.48,290500.0,24.52,24.57,24.46,24.48,290500.0
2011-09-29 15:20:00,24.47,24.63,24.46,24.58,140600.0,24.47,24.63,24.46,24.58,140600.0
2011-09-29 15:30:00,24.59,24.84,24.57,24.83,235100.0,24.59,24.84,24.57,24.83,235100.0
2011-09-29 15:40:00,24.82,24.99,24.8,24.9,387700.0,24.82,24.99,24.8,24.9,387700.0
2011-09-29 15:50:00,24.9,24.99,24.85,24.98,424600.0,24.9,24.99,24.85,24.98,424600.0
2011-09-30 09:30:00,24.6,24.7,24.39,24.41,185100.0,24.6,24.7,24.39,24.41,185100.0
2011-09-30 09:40:00,24.4,24.5,24.23,24.32,377600.0,24.4,24.5,24.23,24.32,377600.0
2011-09-30 09:50:00,24.33,24.4,24.23,24.23,165900.0,24.33,24.4,24.23,24.23,165900.0
2011-09-30 10:00:00,24.23,24.47,24.14,24.43,195300.0,24.23,24.47,24.14,24.43,195300.0
2011-09-30 10:10:00,24.42,24.58,24.42,24.56,177000.0,24.42,24.58,24.42,24.56,177000.0
2011-09-30 10:20:00,24.58,24.64,24.5,24.5,96700.0,24.58,24.64,24.5,24.5,96700.0
2011-09-30 10:30:00,24.5,24.53,24.36,24.38,116200.0,24.5,24.53,24.36,24.38,116200.0
2011-09-30 10:40:00,24.38,24.39,24.27,24.3,69700.0,24.38,24.39,24.27,24.3,69700.0
2011-09-30 10:50:00,24.29,24.47,24.28,24.35,118000.0,24.29,24.47,24.28,24.35,118000.0
2011-09-30 11:00:00,24.35,24.48,24.35,24.46,69300.0,24.35,24.48,24.35,24.46,69300.0
2011-09-30 11:10:00,24.47,24.48,24.38,24.4,167700.0,24.47,24.48,24.38,24.4,167700.0
2011-09-30 11:20:00,24.4,24.49,24.36,24.39,148500.0,24.4,24.49,24.36,24.39,148500.0
2011-09-30 11:30:00,24.4,24.53,24.39,24.51,138600.0,24.4,24.53,24.39,24.51,138600.0
2011-09-30 11:40:00,24.51,24.55,24.44,24.48,147300.0,24.51,24.55,24.44,24.48,147300.0
2011-09-30 11:50:00,24.48,24.5,24.37,24.45,115100.0,24.48,24.5,24.37,24.45,115100.0
2011-09-30 12:00:00,24.45,24.51,24.4,24.4,85100.0,24.45,24.51,24.4,24.4,85100.0
2011-09-30 12:10:00,24.39,24.41,24.36,24.37,128500.0,24.39,24.41,24.36,24.37,128500.0
2011-09-30 12:20:00,24.38,24.41,24.37,24.4,64700.0,24.38,24.41,24.37,24.4,64700.0
2011-09-30 12:30:00,24.4,24.43,24.34,24.43,79600.0,24.4,24.43,24.34,24.43,79600.0
2011-09-30 12:40:00,24.43,24.49,24.39,24.43,45800.0,24.43,24.49,24.39,24.43,45800.0
2011-09-30 12:50:00,24.44,24.46,24.35,24.35,62000.0,24.44,24.46,24.35,24.35,62000.0
2011-09-30 13:00:00,24.34,24.38,24.28,24.36,78700.0,24.34,24.38,24.28,24.36,78700.0
2011-09-30 13:10:00,24.36,24.43,24.35,24.4,50100.0,24.36,24.43,24.35,24.4,50100.0
2011-09-30 13:20:00,24.4,24.44,24.35,24.4,84900.0,24.4,24.44,24.35,24.4,84900.0
2011-09-30 13:30:00,24.4,24.5,24.4,24.48,66800.0,24.4,24.5,24.4,24.48,66800.0
2011-09-30 13:40:00,24.48,24.53,24.39,24.52,177400.0,24.48,24.53,24.39,24.52,177400.0
2011-09-30 13:50:00,24.5,24.51,24.45,24.48,73000.0,24.5,24.51,24.45,24.48,73000.0
2011-09-30 14:00:00,24.47,24.48,24.36,24.39,142000.0,24.47,24.48,24.36,24.39,142000.0
2011-09-30 14:10:00,24.38,24.46,24.36,24.41,157400.0,24.38,24.46,24.36,24.41,157400.0
2011-09-30 14:20:00,24.4,24.41,24.32,24.37,163400.0,24.4,24.41,24.32,24.37,163400.0
2011-09-30 14:30:00,24.37,24.45,24.35,24.43,153000.0,24.37,24.45,24.35,24.43,153000.0
2011-09-30 14:40:00,24.44,24.53,24.42,24.48,191300.0,24.44,24.53,24.42,24.48,191300.0
2011-09-30 14:50:00,24.48,24.54,24.36,24.49,213300.0,24.48,24.54,24.36,24.49,213300.0
2011-09-30 15:00:00,24.48,24.58,24.4,24.51,227600.0,24.48,24.58,24.4,24.51,227600.0
2011-09-30 15:10:00,24.51,24.53,24.44,24.45,185200.0,24.51,24.53,24.44,24.45,185200.0
2011-09-30 15:20:00,24.45,24.5,24.37,24.37,147700.0,24.45,24.5,24.37,24.37,147700.0
2011-09-30 15:30:00,24.37,24.42,24.27,24.31,232700.0,24.37,24.42,24.27,24.31,232700.0
2011-09-30 15:40:00,24.3,24.48,24.3,24.3,263800.0,24.3,24.48,24.3,24.3,263800.0
2011-09-30 15:50:00,24.3,24.34,24.17,24.17,410700.0,24.3,24.34,24.17,24.17,410700.0
2011-10-03 09:30:00,23.9,24.05,23.86,23.91,154000.0,23.9,24.05,23.86,23.91,154000.0
2011-10-03 09:40:00,23.92,24.07,23.89,23.9,96200.0,23.92,24.07,23.89,23.9,96200.0
2011-10-03 09:50:00,23.9,23.91,23.73,23.75,130700.0,23.9,23.91,23.73,23.75,130700.0
2011-10-03 10:00:00,23.75,24.13,23.72,24.1,242200.0,23.75,24.13,23.72,24.1,242200.0
2011-10-03 10:10:00,24.09,24.22,24.04,24.15,156800.0,24.09,24.22,24.04,24.15,156800.0
2011-10-03 10:20:00,24.15,24.17,23.94,24.04,114100.0,24.15,24.17,23.94,24.04,114100.0
2011-10-03 10:30:00,24.04,24.07,23.87,23.91,100900.0,24.04,24.07,23.87,23.91,100900.0
2011-10-03 10:40:00,23.9,23.93,23.77,23.78,195100.0,23.9,23.93,23.77,23.78,195100.0
2011-10-03 10:50:00,23.78,23.81,23.7,23.72,131700.0,23.78,23.81,23.7,23.72,131700.0
2011-10-03 11:00:00,23.71,23.79,23.63,23.79,159500.0,23.71,23.79,23.63,23.79,159500.0
2011-10-03 11:10:00,23.79,23.87,23.76,23.86,215800.0,23.79,23.87,23.76,23.86,215800.0
2011-10-03 11:20:00,23.87,23.94,23.8,23.91,129900.0,23.87,23.94,23.8,23.91,129900.0
2011-10-03 11:30:00,23.91,24.0,23.88,23.92,68200.0,23.91,24.0,23.88,23.92,68200.0
2011-10-03 11:40:00,23.91,23.93,23.84,23.89,95700.0,23.91,23.93,23.84,23.89,95700.0
2011-10-03 11:50:00,23.88,24.05,23.88,24.0,136700.0,23.88,24.05,23.88,24.0,136700.0
2011-10-03 12:00:00,24.0,24.02,23.89,23.91,131100.0,24.0,24.02,23.89,23.91,131100.0
2011-10-03 12:10:00,23.9,23.9,23.77,23.8,140100.0,23.9,23.9,23.77,23.8,140100.0
2011-10-03 12:20:00,23.8,23.87,23.76,23.81,55400.0,23.8,23.87,23.76,23.81,55400.0
2011-10-03 12:30:00,23.8,23.81,23.69,23.75,75800.0,23.8,23.81,23.69,23.75,75800.0
2011-10-03 12:40:00,23.76,23.79,23.59,23.6,195800.0,23.76,23.79,23.59,23.6,195800.0
2011-10-03 12:50:00,23.6,23.6,23.52,23.54,139100.0,23.6,23.6,23.52,23.54,139100.0
2011-10-03 13:00:00,23.53,23.57,23.46,23.56,100000.0,23.53,23.57,23.46,23.56,100000.0
2011-10-03 13:10:00,23.57,23.6,23.36,23.46,456100.0,23.57,23.6,23.36,23.46,456100.0
2011-10-03 13:20:00,23.46,23.49,23.37,23.47,96300.0,23.46,23.49,23.37,23.47,96300.0
2011-10-03 13:30:00,23.48,23.51,23.32,23.36,143500.0,23.48,23.51,23.32,23.36,143500.0
2011-10-03 13:40:00,23.36,23.44,23.34,23.36,340500.0,23.36,23.44,23.34,23.36,340500.0
2011-10-03 13:50:00,23.35,23.44,23.27,23.44,163600.0,23.35,23.44,23.27,23.44,163600.0
2011-10-03 14:00:00,23.43,23.52,23.37,23.51,168900.0,23.43,23.52,23.37,23.51,168900.0
2011-10-03 14:10:00,23.51,23.52,23.37,23.39,114000.0,23.51,23.52,23.37,23.39,114000.0
2011-10-03 14:20:00,23.39,23.44,23.34,23.35,142800.0,23.39,23.44,23.34,23.35,142800.0
2011-10-03 14:30:00,23.36,23.41,23.3,23.36,109500.0,23.36,23.41,23.3,23.36,109500.0
2011-10-03 14:40:00,23.35,23.38,23.24,23.31,147500.0,23.35,23.38,23.24,23.31,147500.0
2011-10-03 14:50:00,23.32,23.44,23.29,23.44,277000.0,23.32,23.44,23.29,23.44,277000.0
2011-10-03 15:00:00,23.43,23.52,23.4,23.4,143100.0,23.43,23.52,23.4,23.4,143100.0
2011-10-03 15:10:00,23.41,23.49,23.4,23.46,200800.0,23.41,23.49,23.4,23.46,200800.0
2011-10-03 15:20:00,23.46,23.47,23.33,23.38,190000.0,23.46,23.47,23.33,23.38,190000.0
2011-10-03 15:30:00,23.38,23.5,23.34,23.45,233600.0,23.38,23.5,23.34,23.45,233600.0
2011-10-03 15:40:00,23.45,23.62,23.38,23.56,326400.0,23.45,23.62,23.38,23.56,326400.0
2011-10-03 15:50:00,23.56,23.69,23.26,23.26,922700.0,23.56,23.69,23.26,23.26,922700.0
2011-10-04 09:30:00,22.95,23.11,22.89,22.96,193200.0,22.95,23.11,22.89,22.96,193200.0
2011-10-04 09:40:00,22.97,23.12,22.94,23.09,129600.0,22.97,23.12,22.94,23.09,129600.0
2011-10-04 09:50:00,23.1,23.12,22.92,23.03,105400.0,23.1,23.12,22.92,23.03,105400.0
2011-10-04 10:00:00,23.03,23.14,22.89,23.09,264700.0,23.03,23.14,22.89,23.09,264700.0
2011-10-04 10:10:00,23.09,23.32,23.06,23.2,187000.0,23.09,23.32,23.06,23.2,187000.0
2011-10-04 10:20:00,23.21,23.21,23.0,23.05,152700.0,23.21,23.21,23.0,23.05,152700.0
2011-10-04 10:30:00,23.05,23.24,23.03,23.23,222700.0,23.05,23.24,23.03,23.23,222700.0
2011-10-04 10:40:00,23.25,23.39,23.22,23.38,192300.0,23.25,23.39,23.22,23.38,192300.0
2011-10-04 10:50:00,23.38,23.4,23.25,23.34,144900.0,23.38,23.4,23.25,23.34,144900.0
2011-10-04 11:00:00,23.35,23.51,23.29,23.5,146900.0,23.35,23.51,23.29,23.5,146900.0
2011-10-04 11:10:00,23.49,23.6,23.48,23.51,94300.0,23.49,23.6,23.48,23.51,94300.0
2011-10-04 11:20:00,23.5,23.53,23.35,23.43,122800.0,23.5,23.53,23.35,23.43,122800.0
2011-10-04 11:30:00,23.44,23.44,23.31,23.37,133200.0,23.44,23.44,23.31,23.37,133200.0
2011-10-04 11:40:00,23.37,23.52,23.37,23.5,59400.0,23.37,23.52,23.37,23.5,59400.0
2011-10-04 11:50:00,23.51,23.61,23.51,23.59,105900.0,23.51,23.61,23.51,23.59,105900.0
2011-10-04 12:00:00,23.6,23.76,23.6,23.7,134900.0,23.6,23.76,23.6,23.7,134900.0
2011-10-04 12:10:00,23.7,23.75,23.62,23.64,121600.0,23.7,23.75,23.62,23.64,121600.0
2011-10-04 12:20:00,23.65,23.68,23.5,23.51,136300.0,23.65,23.68,23.5,23.51,136300.0
2011-10-04 12:30:00,23.51,23.57,23.47,23.53,81400.0,23.51,23.57,23.47,23.53,81400.0
2011-10-04 12:40:00,23.53,23.62,23.51,23.55,53000.0,23.53,23.62,23.51,23.55,53000.0
2011-10-04 12:50:00,23.55,23.61,23.46,23.48,126700.0,23.55,23.61,23.46,23.48,126700.0
2011-10-04 13:00:00,23.49,23.53,23.39,23.47,86200.0,23.49,23.53,23.39,23.47,86200.0
2011-10-04 13:10:00,23.47,23.47,23.32,23.42,105100.0,23.47,23.47,23.32,23.42,105100.0
2011-10-04 13:20:00,23.41,23.44,23.34,23.39,115900.0,23.41,23.44,23.34,23.39,115900.0
2011-10-04 13:30:00,23.39,23.43,23.3,23.3,95900.0,23.39,23.43,23.3,23.3,95900.0
2011-10-04 13:40:00,23.29,23.36,23.22,23.35,127100.0,23.29,23.36,23.22,23.35,127100.0
2011-10-04 13:50:00,23.35,23.4,23.24,23.25,111800.0,23.35,23.4,23.24,23.25,111800.0
2011-10-04 14:00:00,23.25,23.35,23.2,23.23,138100.0,23.25,23.35,23.2,23.23,138100.0
2011-10-04 14:10:00,23.21,23.21,23.05,23.06,249100.0,23.21,23.21,23.05,23.06,249100.0
2011-10-04 14:20:00,23.06,23.16,22.97,23.15,109300.0,23.06,23.16,22.97,23.15,109300.0
2011-10-04 14:30:00,23.16,23.34,23.16,23.23,134500.0,23.16,23.34,23.16,23.23,134500.0
2011-10-04 14:40:00,23.22,23.25,23.1,23.18,180200.0,23.22,23.25,23.1,23.18,180200.0
2011-10-04 14:50:00,23.18,23.19,23.01,23.08,181000.0,23.18,23.19,23.01,23.08,181000.0
2011-10-04 15:00:00,23.08,23.2,22.99,23.0,189300.0,23.08,23.2,22.99,23.0,189300.0
2011-10-04 15:10:00,23.0,23.12,22.95,23.1,138600.0,23.0,23.12,22.95,23.1,138600.0
2011-10-04 15:20:00,23.1,23.41,23.06,23.41,241100.0,23.1,23.41,23.06,23.41,241100.0
2011-10-04 15:30:00,23.41,23.6,23.39,23.55,332700.0,23.41,23.6,23.39,23.55,332700.0
2011-10-04 15:40:00,23.54,23.87,23.51,23.86,344600.0,23.54,23.87,23.51,23.86,344600.0
2011-10-04 15:50:00,23.86,24.07,23.79,24.04,663300.0,23.86,24.07,23.79,24.04,663300.0
2011-10-05 09:30:00,24.07,24.07,23.75,23.89,135300.0,24.07,24.07,23.75,23.89,135300.0
2011-10-05 09:40:00,23.9,23.95,23.8,23.85,125400.0,23.9,23.95,23.8,23.85,125400.0
2011-10-05 09:50:00,23.84,23.91,23.74,23.87,137400.0,23.84,23.91,23.74,23.87,137400.0
2011-10-05 10:00:00,23.86,24.01,23.83,23.9,171300.0,23.86,24.01,23.83,23.9,171300.0
2011-10-05 10:10:00,23.91,24.03,23.88,24.0,106100.0,23.91,24.03,23.88,24.0,106100.0
2011-10-05 10:20:00,24.01,24.14,23.98,24.02,133700.0,24.01,24.14,23.98,24.02,133700.0
2011-10-05 10:30:00,24.01,24.2,24.01,24.15,117400.0,24.01,24.2,24.01,24.15,117400.0
2011-10-05 10:40:00,24.15,24.28,24.15,24.28,87200.0,24.15,24.28,24.15,24.28,87200.0
2011-10-05 10:50:00,24.28,24.44,24.22,24.42,145300.0,24.28,24.44,24.22,24.42,145300.0
2011-10-05 11:00:00,24.42,24.44,24.31,24.34,136100.0,24.42,24.44,24.31,24.34,136100.0
2011-10-05 11:10:00,24.34,24.38,24.27,24.29,79800.0,24.34,24.38,24.27,24.29,79800.0
2011-10-05 11:20:00,24.3,24.46,24.28,24.42,134900.0,24.3,24.46,24.28,24.42,134900.0
2011-10-05 11:30:00,24.41,24.61,24.4,24.58,130000.0,24.41,24.61,24.4,24.58,130000.0
2011-10-05 11:40:00,24.59,24.59,24.48,24.53,116900.0,24.59,24.59,24.48,24.53,116900.0
2011-10-05 11:50:00,24.53,24.63,24.53,24.57,104000.0,24.53,24.63,24.53,24.57,104000.0
2011-10-05 12:00:00,24.58,24.62,24.48,24.49,99300.0,24.58,24.62,24.48,24.49,99300.0
2011-10-05 12:10:00,24.5,24.52,24.36,24.37,77900.0,24.5,24.52,24.36,24.37,77900.0
2011-10-05 12:20:00,24.37,24.45,24.29,24.3,342800.0,24.37,24.45,24.29,24.3,342800.0
2011-10-05 12:30:00,24.29,24.3,24.18,24.18,104300.0,24.29,24.3,24.18,24.18,104300.0
2011-10-05 12:40:00,24.18,24.29,24.16,24.27,142000.0,24.18,24.29,24.16,24.27,142000.0
2011-10-05 12:50:00,24.27,24.36,24.24,24.36,116700.0,24.27,24.36,24.24,24.36,116700.0
2011-10-05 13:00:00,24.35,24.45,24.35,24.43,54300.0,24.35,24.45,24.35,24.43,54300.0
2011-10-05 13:10:00,24.42,24.43,24.32,24.39,101600.0,24.42,24.43,24.32,24.39,101600.0
2011-10-05 13:20:00,24.39,24.46,24.37,24.43,104100.0,24.39,24.46,24.37,24.43,104100.0
2011-10-05 13:30:00,24.44,24.48,24.37,24.38,78000.0,24.44,24.48,24.37,24.38,78000.0
2011-10-05 13:40:00,24.39,24.55,24.39,24.54,50200.0,24.39,24.55,24.39,24.54,50200.0
2011-10-05 13:50:00,24.54,24.65,24.53,24.6,69000.0,24.54,24.65,24.53,24.6,69000.0
2011-10-05 14:00:00,24.6,24.64,24.55,24.55,79800.0,24.6,24.64,24.55,24.55,79800.0
2011-10-05 14:10:00,24.55,24.7,24.54,24.68,87900.0,24.55,24.7,24.54,24.68,87900.0
2011-10-05 14:20:00,24.67,24.72,24.6,24.67,86300.0,24.67,24.72,24.6,24.67,86300.0
2011-10-05 14:30:00,24.68,24.69,24.52,24.56,77200.0,24.68,24.69,24.52,24.56,77200.0
2011-10-05 14:40:00,24.56,24.67,24.55,24.65,90800.0,24.56,24.67,24.55,24.65,90800.0
2011-10-05 14:50:00,24.64,24.69,24.58,24.59,81800.0,24.64,24.69,24.58,24.59,81800.0
2011-10-05 15:00:00,24.59,24.61,24.47,24.5,141200.0,24.59,24.61,24.47,24.5,141200.0
2011-10-05 15:10:00,24.5,24.64,24.47,24.61,129400.0,24.5,24.64,24.47,24.61,129400.0
2011-10-05 15:20:00,24.62,24.63,24.48,24.6,127400.0,24.62,24.63,24.48,24.6,127400.0
2011-10-05 15:30:00,24.6,24.8,24.59,24.78,159900.0,24.6,24.8,24.59,24.78,159900.0
2011-10-05 15:40:00,24.78,24.79,24.66,24.7,239800.0,24.78,24.79,24.66,24.7,239800.0
2011-10-05 15:50:00,24.69,24.75,24.65,24.7,561600.0,24.69,24.75,24.65,24.7,561600.0
2011-10-06 09:30:00,24.6,24.77,24.57,24.71,152900.0,24.6,24.77,24.57,24.71,152900.0
2011-10-06 09:40:00,24.7,24.8,24.57,24.59,236600.0,24.7,24.8,24.57,24.59,236600.0
2011-10-06 09:50:00,24.58,24.64,24.49,24.64,76700.0,24.58,24.64,24.49,24.64,76700.0
2011-10-06 10:00:00,24.64,24.81,24.56,24.79,89700.0,24.64,24.81,24.56,24.79,89700.0
2011-10-06 10:10:00,24.79,24.93,24.78,24.88,83300.0,24.79,24.93,24.78,24.88,83300.0
2011-10-06 10:20:00,24.88,24.96,24.85,24.9,89400.0,24.88,24.96,24.85,24.9,89400.0
2011-10-06 10:30:00,24.9,25.07,24.89,25.02,82500.0,24.9,25.07,24.89,25.02,82500.0
2011-10-06 10:40:00,25.01,25.09,24.98,25.02,112900.0,25.01,25.09,24.98,25.02,112900.0
2011-10-06 10:50:00,25.02,25.1,25.0,25.01,83300.0,25.02,25.1,25.0,25.01,83300.0
2011-10-06 11:00:00,25.01,25.08,24.93,25.08,106000.0,25.01,25.08,24.93,25.08,106000.0
2011-10-06 11:10:00,25.08,25.13,25.04,25.04,68500.0,25.08,25.13,25.04,25.04,68500.0
2011-10-06 11:20:00,25.04,25.1,24.98,25.1,49700.0,25.04,25.1,24.98,25.1,49700.0
2011-10-06 11:30:00,25.1,25.19,25.06,25.19,84700.0,25.1,25.19,25.06,25.19,84700.0
2011-10-06 11:40:00,25.18,25.2,25.13,25.14,75600.0,25.18,25.2,25.13,25.14,75600.0
2011-10-06 11:50:00,25.13,25.17,25.1,25.16,54700.0,25.13,25.17,25.1,25.16,54700.0
2011-10-06 12:00:00,25.16,25.18,25.12,25.13,31600.0,25.16,25.18,25.12,25.13,31600.0
2011-10-06 12:10:00,25.12,25.21,25.11,25.19,69500.0,25.12,25.21,25.11,25.19,69500.0
2011-10-06 12:20:00,25.18,25.24,25.18,25.21,45400.0,25.18,25.24,25.18,25.21,45400.0
2011-10-06 12:30:00,25.2,25.26,25.18,25.24,50900.0,25.2,25.26,25.18,25.24,50900.0
2011-10-06 12:40:00,25.24,25.25,25.17,25.22,42900.0,25.24,25.25,25.17,25.22,42900.0
2011-10-06 12:50:00,25.22,25.22,25.17,25.17,55600.0,25.22,25.22,25.17,25.17,55600.0
2011-10-06 13:00:00,25.17,25.21,25.13,25.21,72800.0,25.17,25.21,25.13,25.21,72800.0
2011-10-06 13:10:00,25.2,25.27,25.2,25.23,39700.0,25.2,25.27,25.2,25.23,39700.0
2011-10-06 13:20:00,25.22,25.25,25.13,25.15,70200.0,25.22,25.25,25.13,25.15,70200.0
2011-10-06 13:30:00,25.16,25.19,25.04,25.04,80100.0,25.16,25.19,25.04,25.04,80100.0
2011-10-06 13:40:00,25.04,25.12,25.02,25.11,100800.0,25.04,25.12,25.02,25.11,100800.0
2011-10-06 13:50:00,25.11,25.17,25.1,25.14,47800.0,25.11,25.17,25.1,25.14,47800.0
2011-10-06 14:00:00,25.14,25.2,25.08,25.19,52500.0,25.14,25.2,25.08,25.19,52500.0
2011-10-06 14:10:00,25.19,25.24,25.18,25.24,45800.0,25.19,25.24,25.18,25.24,45800.0
2011-10-06 14:20:00,25.23,25.28,25.2,25.26,59900.0,25.23,25.28,25.2,25.26,59900.0
2011-10-06 14:30:00,25.26,25.28,25.16,25.17,51700.0,25.26,25.28,25.16,25.17,51700.0
2011-10-06 14:40:00,25.17,25.23,25.15,25.15,50300.0,25.17,25.23,25.15,25.15,50300.0
2011-10-06 14:50:00,25.16,25.22,25.09,25.21,96200.0,25.16,25.22,25.09,25.21,96200.0
2011-10-06 15:00:00,25.22,25.27,25.17,25.25,83900.0,25.22,25.27,25.17,25.25,83900.0
2011-10-06 15:10:00,25.26,25.28,25.13,25.14,70300.0,25.26,25.28,25.13,25.14,70300.0
2011-10-06 15:20:00,25.14,25.18,25.08,25.11,112000.0,25.14,25.18,25.08,25.11,112000.0
2011-10-06 15:30:00,25.1,25.21,25.09,25.18,123900.0,25.1,25.21,25.09,25.18,123900.0
2011-10-06 15:40:00,25.17,25.28,25.16,25.21,209100.0,25.17,25.28,25.16,25.21,209100.0
2011-10-06 15:50:00,25.22,25.34,25.21,25.32,425600.0,25.22,25.34,25.21,25.32,425600.0
2011-10-07 09:30:00,25.41,25.45,25.22,25.23,108300.0,25.41,25.45,25.22,25.23,108300.0
2011-10-07 09:40:00,25.23,25.27,25.14,25.25,93700.0,25.23,25.27,25.14,25.25,93700.0
2011-10-07 09:50:00,25.25,25.42,25.2,25.4,66700.0,25.25,25.42,25.2,25.4,66700.0
2011-10-07 10:00:00,25.4,25.44,25.3,25.32,100600.0,25.4,25.44,25.3,25.32,100600.0
2011-10-07 10:10:00,25.32,25.49,25.29,25.48,69000.0,25.32,25.49,25.29,25.48,69000.0
2011-10-07 10:20:00,25.48,25.57,25.44,25.51,81900.0,25.48,25.57,25.44,25.51,81900.0
2011-10-07 10:30:00,25.52,25.57,25.43,25.45,55000.0,25.52,25.57,25.43,25.45,55000.0
2011-10-07 10:40:00,25.45,25.46,25.3,25.32,58200.0,25.45,25.46,25.3,25.32,58200.0
2011-10-07 10:50:00,25.31,25.38,25.24,25.24,57900.0,25.31,25.38,25.24,25.24,57900.0
2011-10-07 11:00:00,25.23,25.26,25.15,25.22,62100.0,25.23,25.26,25.15,25.22,62100.0
2011-10-07 11:10:00,25.23,25.26,25.13,25.16,72400.0,25.23,25.26,25.13,25.16,72400.0
2011-10-07 11:20:00,25.15,25.23,25.03,25.23,65900.0,25.15,25.23,25.03,25.23,65900.0
2011-10-07 11:30:00,25.23,25.27,25.19,25.23,68100.0,25.23,25.27,25.19,25.23,68100.0
2011-10-07 11:40:00,25.24,25.37,25.24,25.29,49400.0,25.24,25.37,25.24,25.29,49400.0
2011-10-07 11:50:00,25.3,25.37,25.28,25.35,68800.0,25.3,25.37,25.28,25.35,68800.0
2011-10-07 12:00:00,25.37,25.37,25.18,25.35,173100.0,25.37,25.37,25.18,25.35,173100.0
2011-10-07 12:10:00,25.35,25.36,25.12,25.13,126900.0,25.35,25.36,25.12,25.13,126900.0
2011-10-07 12:20:00,25.13,25.19,25.03,25.18,126300.0,25.13,25.19,25.03,25.18,126300.0
2011-10-07 12:30:00,25.17,25.23,25.12,25.18,118600.0,25.17,25.23,25.12,25.18,118600.0
2011-10-07 12:40:00,25.18,25.25,25.1,25.23,113400.0,25.18,25.25,25.1,25.23,113400.0
2011-10-07 12:50:00,25.22,25.25,25.13,25.14,83800.0,25.22,25.25,25.13,25.14,83800.0
2011-10-07 13:00:00,25.14,25.19,25.1,25.13,61500.0,25.14,25.19,25.1,25.13,61500.0
2011-10-07 13:10:00,25.13,25.25,25.13,25.21,67800.0,25.13,25.25,25.13,25.21,67800.0
2011-10-07 13:20:00,25.21,25.28,25.2,25.23,66100.0,25.21,25.28,25.2,25.23,66100.0
2011-10-07 13:30:00,25.23,25.24,25.16,25.18,33900.0,25.23,25.24,25.16,25.18,33900.0
2011-10-07 13:40:00,25.19,25.28,25.16,25.25,53500.0,25.19,25.28,25.16,25.25,53500.0
2011-10-07 13:50:00,25.25,25.35,25.23,25.33,46500.0,25.25,25.35,25.23,25.33,46500.0
2011-10-07 14:00:00,25.34,25.39,25.34,25.37,49500.0,25.34,25.39,25.34,25.37,49500.0
2011-10-07 14:10:00,25.37,25.38,25.28,25.35,66400.0,25.37,25.38,25.28,25.35,66400.0
2011-10-07 14:20:00,25.36,25.46,25.34,25.34,55300.0,25.36,25.46,25.34,25.34,55300.0
2011-10-07 14:30:00,25.34,25.44,25.34,25.38,80400.0,25.34,25.44,25.34,25.38,80400.0
2011-10-07 14:40:00,25.38,25.39,25.29,25.34,98700.0,25.38,25.39,25.29,25.34,98700.0
2011-10-07 14:50:00,25.34,25.43,25.31,25.37,85600.0,25.34,25.43,25.31,25.37,85600.0
2011-10-07 15:00:00,25.37,25.46,25.3,25.44,131700.0,25.37,25.46,25.3,25.44,131700.0
2011-10-07 15:10:00,25.45,25.52,25.38,25.47,111600.0,25.45,25.52,25.38,25.47,111600.0
2011-10-07 15:20:00,25.48,25.66,25.48,25.64,203600.0,25.48,25.66,25.48,25.64,203600.0
2011-10-07 15:30:00,25.64,25.68,25.58,25.59,155500.0,25.64,25.68,25.58,25.59,155500.0
2011-10-07 15:40:00,25.58,25.58,25.44,25.46,228900.0,25.58,25.58,25.44,25.46,228900.0
2011-10-07 15:50:00,25.46,25.49,25.26,25.27,419000.0,25.46,25.49,25.26,25.27,419000.0
2011-10-10 09:30:00,25.74,25.78,25.66,25.76,70900.0,25.74,25.78,25.66,25.76,70900.0
2011-10-10 09:40:00,25.76,25.82,25.75,25.81,63900.0,25.76,25.82,25.75,25.81,63900.0
2011-10-10 09:50:00,25.82,25.92,25.82,25.9,101700.0,25.82,25.92,25.82,25.9,101700.0
2011-10-10 10:00:00,25.9,25.99,25.87,25.96,56100.0,25.9,25.99,25.87,25.96,56100.0
2011-10-10 10:10:00,25.97,26.01,25.97,26.01,114100.0,25.97,26.01,25.97,26.01,114100.0
2011-10-10 10:20:00,26.02,26.07,25.97,25.98,66800.0,26.02,26.07,25.97,25.98,66800.0
2011-10-10 10:30:00,25.98,26.01,25.95,25.97,65100.0,25.98,26.01,25.95,25.97,65100.0
2011-10-10 10:40:00,25.98,26.08,25.96,26.05,91400.0,25.98,26.08,25.96,26.05,91400.0
2011-10-10 10:50:00,26.05,26.05,25.99,26.04,48200.0,26.05,26.05,25.99,26.04,48200.0
2011-10-10 11:00:00,26.04,26.06,25.96,25.97,43800.0,26.04,26.06,25.96,25.97,43800.0
2011-10-10 11:10:00,25.97,26.0,25.95,26.0,41600.0,25.97,26.0,25.95,26.0,41600.0
2011-10-10 11:20:00,26.0,26.0,25.93,25.96,22100.0,26.0,26.0,25.93,25.96,22100.0
2011-10-10 11:30:00,25.96,25.97,25.91,25.93,26300.0,25.96,25.97,25.91,25.93,26300.0
2011-10-10 11:40:00,25.94,25.99,25.94,25.96,42800.0,25.94,25.99,25.94,25.96,42800.0
2011-10-10 11:50:00,25.95,26.0,25.95,25.99,21300.0,25.95,26.0,25.95,25.99,21300.0
2011-10-10 12:00:00,25.99,26.0,25.93,25.95,41700.0,25.99,26.0,25.93,25.95,41700.0
2011-10-10 12:10:00,25.94,25.98,25.94,25.94,30400.0,25.94,25.98,25.94,25.94,30400.0
2011-10-10 12:20:00,25.94,25.99,25.92,25.99,26400.0,25.94,25.99,25.92,25.99,26400.0
2011-10-10 12:30:00,25.98,26.0,25.97,25.98,22900.0,25.98,26.0,25.97,25.98,22900.0
2011-10-10 12:40:00,25.97,25.99,25.91,25.92,100600.0,25.97,25.99,25.91,25.92,100600.0
2011-10-10 12:50:00,25.91,25.91,25.83,25.84,157600.0,25.91,25.91,25.83,25.84,157600.0
2011-10-10 13:00:00,25.85,25.9,25.83,25.87,46000.0,25.85,25.9,25.83,25.87,46000.0
2011-10-10 13:10:00,25.87,25.89,25.85,25.86,46300.0,25.87,25.89,25.85,25.86,46300.0
2011-10-10 13:20:00,25.85,25.88,25.8,25.8,94400.0,25.85,25.88,25.8,25.8,94400.0
2011-10-10 13:30:00,25.81,25.82,25.73,25.75,131600.0,25.81,25.82,25.73,25.75,131600.0
2011-10-10 13:40:00,25.75,25.76,25.69,25.69,118600.0,25.75,25.76,25.69,25.69,118600.0
2011-10-10 13:50:00,25.69,25.71,25.68,25.7,71300.0,25.69,25.71,25.68,25.7,71300.0
2011-10-10 14:00:00,25.71,25.71,25.6,25.62,140900.0,25.71,25.71,25.6,25.62,140900.0
2011-10-10 14:10:00,25.61,25.7,25.6,25.63,144500.0,25.61,25.7,25.6,25.63,144500.0
2011-10-10 14:20:00,25.63,25.72,25.62,25.67,95800.0,25.63,25.72,25.62,25.67,95800.0
2011-10-10 14:30:00,25.67,25.67,25.59,25.61,122400.0,25.67,25.67,25.59,25.61,122400.0
2011-10-10 14:40:00,25.62,25.64,25.6,25.61,63000.0,25.62,25.64,25.6,25.61,63000.0
2011-10-10 14:50:00,25.6,25.64,25.55,25.55,126600.0,25.6,25.64,25.55,25.55,126600.0
2011-10-10 15:00:00,25.55,25.64,25.55,25.56,188800.0,25.55,25.64,25.55,25.56,188800.0
2011-10-10 15:10:00,25.56,25.58,25.51,25.58,91000.0,25.56,25.58,25.51,25.58,91000.0
2011-10-10 15:20:00,25.58,25.58,25.49,25.5,130200.0,25.58,25.58,25.49,25.5,130200.0
2011-10-10 15:30:00,25.49,25.59,25.45,25.59,159200.0,25.49,25.59,25.45,25.59,159200.0
2011-10-10 15:40:00,25.58,25.72,25.55,25.69,221100.0,25.58,25.72,25.55,25.69,221100.0
2011-10-10 15:50:00,25.7,25.82,25.67,25.76,534500.0,25.7,25.82,25.67,25.76,534500.0
2011-10-11 09:30:00,25.73,25.74,25.56,25.6,196000.0,25.73,25.74,25.56,25.6,196000.0
2011-10-11 09:40:00,25.6,25.74,25.6,25.68,193600.0,25.6,25.74,25.6,25.68,193600.0
2011-10-11 09:50:00,25.68,25.72,25.62,25.68,97700.0,25.68,25.72,25.62,25.68,97700.0
2011-10-11 10:00:00,25.68,25.77,25.63,25.76,77200.0,25.68,25.77,25.63,25.76,77200.0
2011-10-11 10:10:00,25.77,25.83,25.71,25.71,206800.0,25.77,25.83,25.71,25.71,206800.0
2011-10-11 10:20:00,25.71,25.81,25.7,25.79,91200.0,25.71,25.81,25.7,25.79,91200.0
2011-10-11 10:30:00,25.78,25.85,25.75,25.76,217700.0,25.78,25.85,25.75,25.76,217700.0
2011-10-11 10:40:00,25.77,25.85,25.77,25.78,76000.0,25.77,25.85,25.77,25.78,76000.0
2011-10-11 10:50:00,25.78,25.82,25.68,25.7,99200.0,25.78,25.82,25.68,25.7,99200.0
2011-10-11 11:00:00,25.7,25.72,25.66,25.7,66200.0,25.7,25.72,25.66,25.7,66200.0
2011-10-11 11:10:00,25.69,25.75,25.59,25.62,139500.0,25.69,25.75,25.59,25.62,139500.0
2011-10-11 11:20:00,25.62,25.64,25.55,25.56,94700.0,25.62,25.64,25.55,25.56,94700.0
2011-10-11 11:30:00,25.56,25.65,25.56,25.63,75100.0,25.56,25.65,25.56,25.63,75100.0
2011-10-11 11:40:00,25.62,25.72,25.62,25.63,134100.0,25.62,25.72,25.62,25.63,134100.0
2011-10-11 11:50:00,25.62,25.66,25.58,25.64,70400.0,25.62,25.66,25.58,25.64,70400.0
2011-10-11 12:00:00,25.64,25.7,25.63,25.69,53400.0,25.64,25.7,25.63,25.69,53400.0
2011-10-11 12:10:00,25.69,25.72,25.66,25.66,60000.0,25.69,25.72,25.66,25.66,60000.0
2011-10-11 12:20:00,25.66,25.68,25.61,25.66,174400.0,25.66,25.68,25.61,25.66,174400.0
2011-10-11 12:30:00,25.66,25.7,25.58,25.58,69300.0,25.66,25.7,25.58,25.58,69300.0
2011-10-11 12:40:00,25.58,25.61,25.54,25.54,63000.0,25.58,25.61,25.54,25.54,63000.0
2011-10-11 12:50:00,25.55,25.7,25.55,25.7,42200.0,25.55,25.7,25.55,25.7,42200.0
2011-10-11 13:00:00,25.69,25.72,25.56,25.61,94300.0,25.69,25.72,25.56,25.61,94300.0
2011-10-11 13:10:00,25.61,25.63,25.53,25.61,68600.0,25.61,25.63,25.53,25.61,68600.0
2011-10-11 13:20:00,25.61,25.72,25.61,25.72,46600.0,25.61,25.72,25.61,25.72,46600.0
2011-10-11 13:30:00,25.72,25.76,25.7,25.7,66900.0,25.72,25.76,25.7,25.7,66900.0
2011-10-11 13:40:00,25.7,25.72,25.66,25.67,70600.0,25.7,25.72,25.66,25.67,70600.0
2011-10-11 13:50:00,25.66,25.85,25.66,25.81,69100.0,25.66,25.85,25.66,25.81,69100.0
2011-10-11 14:00:00,25.81,25.84,25.76,25.79,60500.0,25.81,25.84,25.76,25.79,60500.0
2011-10-11 14:10:00,25.8,25.86,25.75,25.76,114000.0,25.8,25.86,25.75,25.76,114000.0
2011-10-11 14:20:00,25.76,25.8,25.69,25.71,84500.0,25.76,25.8,25.69,25.71,84500.0
2011-10-11 14:30:00,25.71,25.77,25.7,25.71,56600.0,25.71,25.77,25.7,25.71,56600.0
2011-10-11 14:40:00,25.71,25.76,25.68,25.7,100500.0,25.71,25.76,25.68,25.7,100500.0
2011-10-11 14:50:00,25.7,25.84,25.69,25.8,84700.0,25.7,25.84,25.69,25.8,84700.0
2011-10-11 15:00:00,25.79,25.88,25.77,25.84,147100.0,25.79,25.88,25.77,25.84,147100.0
2011-10-11 15:10:00,25.85,25.89,25.79,25.8,75700.0,25.85,25.89,25.79,25.8,75700.0
2011-10-11 15:20:00,25.81,25.86,25.77,25.77,96100.0,25.81,25.86,25.77,25.77,96100.0
2011-10-11 15:30:00,25.77,25.91,25.76,25.83,194500.0,25.77,25.91,25.76,25.83,194500.0
2011-10-11 15:40:00,25.83,25.88,25.79,25.83,170200.0,25.83,25.88,25.79,25.83,170200.0
2011-10-11 15:50:00,25.84,25.86,25.77,25.84,280100.0,25.84,25.86,25.77,25.84,280100.0
2011-10-12 09:30:00,26.09,26.13,25.93,26.06,120000.0,26.09,26.13,25.93,26.06,120000.0
2011-10-12 09:40:00,26.05,26.28,26.05,26.15,148700.0,26.05,26.28,26.05,26.15,148700.0
2011-10-12 09:50:00,26.14,26.22,26.08,26.21,170800.0,26.14,26.22,26.08,26.21,170800.0
2011-10-12 10:00:00,26.22,26.22,26.03,26.12,72400.0,26.22,26.22,26.03,26.12,72400.0
2011-10-12 10:10:00,26.13,26.18,26.06,26.12,170800.0,26.13,26.18,26.06,26.12,170800.0
2011-10-12 10:20:00,26.13,26.13,26.05,26.08,136700.0,26.13,26.13,26.05,26.08,136700.0
2011-10-12 10:30:00,26.09,26.16,26.08,26.15,241300.0,26.09,26.16,26.08,26.15,241300.0
2011-10-12 10:40:00,26.16,26.19,26.07,26.08,76100.0,26.16,26.19,26.07,26.08,76100.0
2011-10-12 10:50:00,26.07,26.07,25.96,26.0,76500.0,26.07,26.07,25.96,26.0,76500.0
2011-10-12 11:00:00,25.99,26.06,25.94,26.01,111900.0,25.99,26.06,25.94,26.01,111900.0
2011-10-12 11:10:00,26.01,26.04,25.98,26.03,36700.0,26.01,26.04,25.98,26.03,36700.0
2011-10-12 11:20:00,26.02,26.07,26.01,26.02,50900.0,26.02,26.07,26.01,26.02,50900.0
2011-10-12 11:30:00,26.01,26.07,26.01,26.04,28800.0,26.01,26.07,26.01,26.04,28800.0
2011-10-12 11:40:00,26.04,26.04,25.92,25.93,89100.0,26.04,26.04,25.92,25.93,89100.0
2011-10-12 11:50:00,25.93,25.94,25.83,25.83,105100.0,25.93,25.94,25.83,25.83,105100.0
2011-10-12 12:00:00,25.84,25.92,25.84,25.89,29500.0,25.84,25.92,25.84,25.89,29500.0
2011-10-12 12:10:00,25.9,25.93,25.88,25.91,33700.0,25.9,25.93,25.88,25.91,33700.0
2011-10-12 12:20:00,25.91,25.93,25.87,25.89,41500.0,25.91,25.93,25.87,25.89,41500.0
2011-10-12 12:30:00,25.89,25.93,25.86,25.87,44500.0,25.89,25.93,25.86,25.87,44500.0
2011-10-12 12:40:00,25.86,25.91,25.85,25.9,43200.0,25.86,25.91,25.85,25.9,43200.0
2011-10-12 12:50:00,25.91,25.99,25.89,25.97,48000.0,25.91,25.99,25.89,25.97,48000.0
2011-10-12 13:00:00,25.98,26.05,25.98,26.0,145200.0,25.98,26.05,25.98,26.0,145200.0
2011-10-12 13:10:00,26.01,26.04,25.97,26.01,121100.0,26.01,26.04,25.97,26.01,121100.0
2011-10-12 13:20:00,26.01,26.05,26.0,26.02,58400.0,26.01,26.05,26.0,26.02,58400.0
2011-10-12 13:30:00,26.02,26.06,25.99,25.99,114600.0,26.02,26.06,25.99,25.99,114600.0
2011-10-12 13:40:00,26.0,26.01,25.95,25.96,67000.0,26.0,26.01,25.95,25.96,67000.0
2011-10-12 13:50:00,25.97,25.97,25.91,25.95,101900.0,25.97,25.97,25.91,25.95,101900.0
2011-10-12 14:00:00,25.96,26.14,25.94,26.12,101300.0,25.96,26.14,25.94,26.12,101300.0
2011-10-12 14:10:00,26.13,26.14,26.02,26.08,108300.0,26.13,26.14,26.02,26.08,108300.0
2011-10-12 14:20:00,26.08,26.13,26.06,26.11,37800.0,26.08,26.13,26.06,26.11,37800.0
2011-10-12 14:30:00,26.12,26.22,26.08,26.11,144300.0,26.12,26.22,26.08,26.11,144300.0
2011-10-12 14:40:00,26.11,26.14,26.03,26.1,36300.0,26.11,26.14,26.03,26.1,36300.0
2011-10-12 14:50:00,26.1,26.12,25.99,26.03,87700.0,26.1,26.12,25.99,26.03,87700.0
2011-10-12 15:00:00,26.03,26.08,25.95,26.05,115900.0,26.03,26.08,25.95,26.05,115900.0
2011-10-12 15:10:00,26.04,26.07,25.94,26.0,128600.0,26.04,26.07,25.94,26.0,128600.0
2011-10-12 15:20:00,26.0,26.09,25.97,26.08,92400.0,26.0,26.09,25.97,26.08,92400.0
2011-10-12 15:30:00,26.08,26.12,26.0,26.07,248700.0,26.08,26.12,26.0,26.07,248700.0
2011-10-12 15:40:00,26.07,26.12,25.85,25.88,290200.0,26.07,26.12,25.85,25.88,290200.0
2011-10-12 15:50:00,25.88,25.91,25.8,25.88,457300.0,25.88,25.91,25.8,25.88,457300.0
2011-10-13 09:30:00,25.8,25.8,25.64,25.7,72100.0,25.8,25.8,25.64,25.7,72100.0
2011-10-13 09:40:00,25.7,25.89,25.69,25.87,63300.0,25.7,25.89,25.69,25.87,63300.0
2011-10-13 09:50:00,25.87,25.87,25.72,25.8,42600.0,25.87,25.87,25.72,25.8,42600.0
2011-10-13 10:00:00,25.79,25.82,25.64,25.66,148200.0,25.79,25.82,25.64,25.66,148200.0
2011-10-13 10:10:00,25.67,25.7,25.56,25.57,140200.0,25.67,25.7,25.56,25.57,140200.0
2011-10-13 10:20:00,25.57,25.6,25.52,25.53,177300.0,25.57,25.6,25.52,25.53,177300.0
2011-10-13 10:30:00,25.52,25.59,25.49,25.5,181000.0,25.52,25.59,25.49,25.5,181000.0
2011-10-13 10:40:00,25.5,25.5,25.39,25.41,93400.0,25.5,25.5,25.39,25.41,93400.0
2011-10-13 10:50:00,25.42,25.45,25.39,25.4,99600.0,25.42,25.45,25.39,25.4,99600.0
2011-10-13 11:00:00,25.4,25.5,25.4,25.47,125600.0,25.4,25.5,25.4,25.47,125600.0
2011-10-13 11:10:00,25.46,25.55,25.42,25.43,65000.0,25.46,25.55,25.42,25.43,65000.0
2011-10-13 11:20:00,25.42,25.54,25.42,25.49,55100.0,25.42,25.54,25.42,25.49,55100.0
2011-10-13 11:30:00,25.49,25.62,25.49,25.61,39600.0,25.49,25.62,25.49,25.61,39600.0
2011-10-13 11:40:00,25.61,25.66,25.56,25.56,218200.0,25.61,25.66,25.56,25.56,218200.0
2011-10-13 11:50:00,25.56,25.6,25.51,25.55,82500.0,25.56,25.6,25.51,25.55,82500.0
2011-10-13 12:00:00,25.55,25.63,25.54,25.61,29400.0,25.55,25.63,25.54,25.61,29400.0
2011-10-13 12:10:00,25.61,25.62,25.52,25.58,58900.0,25.61,25.62,25.52,25.58,58900.0
2011-10-13 12:20:00,25.58,25.63,25.55,25.55,36700.0,25.58,25.63,25.55,25.55,36700.0
2011-10-13 12:30:00,25.56,25.58,25.48,25.52,40300.0,25.56,25.58,25.48,25.52,40300.0
2011-10-13 12:40:00,25.53,25.58,25.52,25.56,30700.0,25.53,25.58,25.52,25.56,30700.0
2011-10-13 12:50:00,25.57,25.61,25.56,25.57,41500.0,25.57,25.61,25.56,25.57,41500.0
2011-10-13 13:00:00,25.58,25.61,25.52,25.6,59100.0,25.58,25.61,25.52,25.6,59100.0
2011-10-13 13:10:00,25.61,25.65,25.61,25.63,49800.0,25.61,25.65,25.61,25.63,49800.0
2011-10-13 13:20:00,25.63,25.73,25.62,25.71,51200.0,25.63,25.73,25.62,25.71,51200.0
2011-10-13 13:30:00,25.72,25.74,25.61,25.62,143400.0,25.72,25.74,25.61,25.62,143400.0
2011-10-13 13:40:00,25.62,25.66,25.6,25.65,48300.0,25.62,25.66,25.6,25.65,48300.0
2011-10-13 13:50:00,25.66,25.67,25.62,25.64,24800.0,25.66,25.67,25.62,25.64,24800.0
2011-10-13 14:00:00,25.64,25.66,25.61,25.65,61300.0,25.64,25.66,25.61,25.65,61300.0
2011-10-13 14:10:00,25.65,25.67,25.62,25.67,53900.0,25.65,25.67,25.62,25.67,53900.0
2011-10-13 14:20:00,25.67,25.72,25.66,25.69,52700.0,25.67,25.72,25.66,25.69,52700.0
2011-10-13 14:30:00,25.7,25.74,25.65,25.67,85300.0,25.7,25.74,25.65,25.67,85300.0
2011-10-13 14:40:00,25.67,25.71,25.59,25.69,143900.0,25.67,25.71,25.59,25.69,143900.0
2011-10-13 14:50:00,25.69,25.71,25.63,25.7,111300.0,25.69,25.71,25.63,25.7,111300.0
2011-10-13 15:00:00,25.7,25.76,25.69,25.75,87000.0,25.7,25.76,25.69,25.75,87000.0
2011-10-13 15:10:00,25.75,25.75,25.65,25.72,210500.0,25.75,25.75,25.65,25.72,210500.0
2011-10-13 15:20:00,25.72,25.76,25.6,25.62,192200.0,25.72,25.76,25.6,25.62,192200.0
2011-10-13 15:30:00,25.62,25.69,25.61,25.61,146400.0,25.62,25.69,25.61,25.61,146400.0
2011-10-13 15:40:00,25.6,25.74,25.6,25.72,205900.0,25.6,25.74,25.6,25.72,205900.0
2011-10-13 15:50:00,25.73,25.81,25.73,25.8,455300.0,25.73,25.81,25.73,25.8,455300.0
2011-10-14 09:30:00,27.07,27.52,27.0,27.34,2803500.0,27.07,27.52,27.0,27.34,2803500.0
2011-10-14 09:40:00,27.34,27.43,27.25,27.29,1133000.0,27.34,27.43,27.25,27.29,1133000.0
2011-10-14 09:50:00,27.3,27.47,27.19,27.43,833300.0,27.3,27.47,27.19,27.43,833300.0
2011-10-14 10:00:00,27.43,27.64,27.27,27.48,917500.0,27.43,27.64,27.27,27.48,917500.0
2011-10-14 10:10:00,27.47,27.54,27.34,27.4,509500.0,27.47,27.54,27.34,27.4,509500.0
2011-10-14 10:20:00,27.4,27.42,27.32,27.32,239300.0,27.4,27.42,27.32,27.32,239300.0
2011-10-14 10:30:00,27.33,27.34,27.12,27.12,453300.0,27.33,27.34,27.12,27.12,453300.0
2011-10-14 10:40:00,27.13,27.13,26.96,27.04,519200.0,27.13,27.13,26.96,27.04,519200.0
2011-10-14 10:50:00,27.04,27.1,26.88,26.9,677300.0,27.04,27.1,26.88,26.9,677300.0
2011-10-14 11:00:00,26.9,26.97,26.87,26.9,456000.0,26.9,26.97,26.87,26.9,456000.0
2011-10-14 11:10:00,26.9,26.95,26.88,26.92,193000.0,26.9,26.95,26.88,26.92,193000.0
2011-10-14 11:20:00,26.93,26.93,26.62,26.63,528700.0,26.93,26.93,26.62,26.63,528700.0
2011-10-14 11:30:00,26.63,26.64,26.42,26.6,1026100.0,26.63,26.64,26.42,26.6,1026100.0
2011-10-14 11:40:00,26.6,26.77,26.59,26.61,333100.0,26.6,26.77,26.59,26.61,333100.0
2011-10-14 11:50:00,26.61,26.64,26.52,26.57,287000.0,26.61,26.64,26.52,26.57,287000.0
2011-10-14 12:00:00,26.57,26.58,26.45,26.51,184100.0,26.57,26.58,26.45,26.51,184100.0
2011-10-14 12:10:00,26.51,26.58,26.37,26.38,405100.0,26.51,26.58,26.37,26.38,405100.0
2011-10-14 12:20:00,26.39,26.5,26.38,26.5,363700.0,26.39,26.5,26.38,26.5,363700.0
2011-10-14 12:30:00,26.49,26.62,26.48,26.53,265300.0,26.49,26.62,26.48,26.53,265300.0
2011-10-14 12:40:00,26.54,26.56,26.46,26.54,147700.0,26.54,26.56,26.46,26.54,147700.0
2011-10-14 12:50:00,26.55,26.58,26.48,26.5,237200.0,26.55,26.58,26.48,26.5,237200.0
2011-10-14 13:00:00,26.5,26.67,26.49,26.67,155300.0,26.5,26.67,26.49,26.67,155300.0
2011-10-14 13:10:00,26.67,26.7,26.6,26.65,331700.0,26.67,26.7,26.6,26.65,331700.0
2011-10-14 13:20:00,26.66,26.76,26.63,26.69,192300.0,26.66,26.76,26.63,26.69,192300.0
2011-10-14 13:30:00,26.69,26.8,26.67,26.76,148900.0,26.69,26.8,26.67,26.76,148900.0
2011-10-14 13:40:00,26.76,26.84,26.75,26.84,149600.0,26.76,26.84,26.75,26.84,149600.0
2011-10-14 13:50:00,26.84,26.87,26.8,26.86,138800.0,26.84,26.87,26.8,26.86,138800.0
2011-10-14 14:00:00,26.86,26.87,26.74,26.75,212300.0,26.86,26.87,26.74,26.75,212300.0
2011-10-14 14:10:00,26.74,26.75,26.67,26.69,137500.0,26.74,26.75,26.67,26.69,137500.0
2011-10-14 14:20:00,26.68,26.79,26.68,26.77,163600.0,26.68,26.79,26.68,26.77,163600.0
2011-10-14 14:30:00,26.77,26.78,26.58,26.62,299700.0,26.77,26.78,26.58,26.62,299700.0
2011-10-14 14:40:00,26.62,26.74,26.62,26.72,130600.0,26.62,26.74,26.62,26.72,130600.0
2011-10-14 14:50:00,26.73,26.82,26.71,26.82,353600.0,26.73,26.82,26.71,26.82,353600.0
2011-10-14 15:00:00,26.83,26.84,26.76,26.77,245100.0,26.83,26.84,26.76,26.77,245100.0
2011-10-14 15:10:00,26.77,26.77,26.65,26.69,267700.0,26.77,26.77,26.65,26.69,267700.0
2011-10-14 15:20:00,26.69,26.78,26.68,26.77,378100.0,26.69,26.78,26.68,26.77,378100.0
2011-10-14 15:30:00,26.77,26.85,26.72,26.72,369200.0,26.77,26.85,26.72,26.72,369200.0
2011-10-14 15:40:00,26.72,26.74,26.63,26.67,461100.0,26.72,26.74,26.63,26.67,461100.0
2011-10-14 15:50:00,26.67,27.07,26.66,26.81,745500.0,26.67,27.07,26.66,26.81,745500.0
2011-10-17 09:30:00,26.92,27.03,26.88,26.92,418700.0,26.92,27.03,26.88,26.92,418700.0
2011-10-17 09:40:00,26.91,27.06,26.85,26.95,285200.0,26.91,27.06,26.85,26.95,285200.0
2011-10-17 09:50:00,26.95,26.99,26.71,26.73,225900.0,26.95,26.99,26.71,26.73,225900.0
2011-10-17 10:00:00,26.74,26.74,26.67,26.68,170000.0,26.74,26.74,26.67,26.68,170000.0
2011-10-17 10:10:00,26.67,26.79,26.67,26.69,180400.0,26.67,26.79,26.67,26.69,180400.0
2011-10-17 10:20:00,26.69,26.69,26.51,26.52,134900.0,26.69,26.69,26.51,26.52,134900.0
2011-10-17 10:30:00,26.51,26.62,26.51,26.55,124100.0,26.51,26.62,26.51,26.55,124100.0
2011-10-17 10:40:00,26.55,26.59,26.46,26.48,90400.0,26.55,26.59,26.46,26.48,90400.0
2011-10-17 10:50:00,26.49,26.54,26.43,26.52,84400.0,26.49,26.54,26.43,26.52,84400.0
2011-10-17 11:00:00,26.52,26.59,26.48,26.58,90700.0,26.52,26.59,26.48,26.58,90700.0
2011-10-17 11:10:00,26.58,26.58,26.5,26.54,120700.0,26.58,26.58,26.5,26.54,120700.0
2011-10-17 11:20:00,26.54,26.62,26.52,26.6,82600.0,26.54,26.62,26.52,26.6,82600.0
2011-10-17 11:30:00,26.61,26.65,26.55,26.57,94700.0,26.61,26.65,26.55,26.57,94700.0
2011-10-17 11:40:00,26.57,26.59,26.5,26.52,36300.0,26.57,26.59,26.5,26.52,36300.0
2011-10-17 11:50:00,26.52,26.56,26.45,26.47,232000.0,26.52,26.56,26.45,26.47,232000.0
2011-10-17 12:00:00,26.46,26.48,26.45,26.46,69300.0,26.46,26.48,26.45,26.46,69300.0
2011-10-17 12:10:00,26.46,26.5,26.45,26.49,56200.0,26.46,26.5,26.45,26.49,56200.0
2011-10-17 12:20:00,26.49,26.53,26.47,26.5,44500.0,26.49,26.53,26.47,26.5,44500.0
2011-10-17 12:30:00,26.49,26.5,26.45,26.46,40800.0,26.49,26.5,26.45,26.46,40800.0
2011-10-17 12:40:00,26.46,26.49,26.37,26.4,163800.0,26.46,26.49,26.37,26.4,163800.0
2011-10-17 12:50:00,26.4,26.43,26.35,26.37,46500.0,26.4,26.43,26.35,26.37,46500.0
2011-10-17 13:00:00,26.37,26.39,26.33,26.38,57100.0,26.37,26.39,26.33,26.38,57100.0
2011-10-17 13:10:00,26.37,26.4,26.34,26.4,38100.0,26.37,26.4,26.34,26.4,38100.0
2011-10-17 13:20:00,26.41,26.43,26.37,26.38,44800.0,26.41,26.43,26.37,26.38,44800.0
2011-10-17 13:30:00,26.37,26.38,26.28,26.32,63700.0,26.37,26.38,26.28,26.32,63700.0
2011-10-17 13:40:00,26.33,26.38,26.31,26.32,89800.0,26.33,26.38,26.31,26.32,89800.0
2011-10-17 13:50:00,26.32,26.35,26.29,26.32,71900.0,26.32,26.35,26.29,26.32,71900.0
2011-10-17 14:00:00,26.32,26.33,26.25,26.26,49600.0,26.32,26.33,26.25,26.26,49600.0
2011-10-17 14:10:00,26.25,26.29,26.23,26.25,69900.0,26.25,26.29,26.23,26.25,69900.0
2011-10-17 14:20:00,26.26,26.26,26.17,26.18,111800.0,26.26,26.26,26.17,26.18,111800.0
2011-10-17 14:30:00,26.18,26.2,26.12,26.14,129400.0,26.18,26.2,26.12,26.14,129400.0
2011-10-17 14:40:00,26.15,26.17,26.11,26.13,142100.0,26.15,26.17,26.11,26.13,142100.0
2011-10-17 14:50:00,26.14,26.33,26.11,26.33,93400.0,26.14,26.33,26.11,26.33,93400.0
2011-10-17 15:00:00,26.31,26.32,26.24,26.26,197400.0,26.31,26.32,26.24,26.26,197400.0
2011-10-17 15:10:00,26.25,26.38,26.25,26.35,110600.0,26.25,26.38,26.25,26.35,110600.0
2011-10-17 15:20:00,26.35,26.38,26.3,26.35,101300.0,26.35,26.38,26.3,26.35,101300.0
2011-10-17 15:30:00,26.35,26.39,26.21,26.23,135700.0,26.35,26.39,26.21,26.23,135700.0
2011-10-17 15:40:00,26.22,26.33,26.21,26.28,322900.0,26.22,26.33,26.21,26.28,322900.0
2011-10-17 15:50:00,26.27,26.31,26.17,26.24,368400.0,26.27,26.31,26.17,26.24,368400.0
2011-10-18 09:30:00,26.3,26.35,26.19,26.29,200600.0,26.3,26.35,26.19,26.29,200600.0
2011-10-18 09:40:00,26.29,26.32,25.97,25.98,253600.0,26.29,26.32,25.97,25.98,253600.0
2011-10-18 09:50:00,25.98,26.08,25.86,26.08,230300.0,25.98,26.08,25.86,26.08,230300.0
2011-10-18 10:00:00,26.08,26.14,25.97,26.12,251500.0,26.08,26.14,25.97,26.12,251500.0
2011-10-18 10:10:00,26.13,26.22,26.08,26.1,137600.0,26.13,26.22,26.08,26.1,137600.0
2011-10-18 10:20:00,26.1,26.25,26.08,26.21,338000.0,26.1,26.25,26.08,26.21,338000.0
2011-10-18 10:30:00,26.21,26.29,26.2,26.25,155600.0,26.21,26.29,26.2,26.25,155600.0
2011-10-18 10:40:00,26.25,26.38,26.25,26.3,187100.0,26.25,26.38,26.25,26.3,187100.0
2011-10-18 10:50:00,26.31,26.38,26.26,26.28,304500.0,26.31,26.38,26.26,26.28,304500.0
2011-10-18 11:00:00,26.28,26.35,26.21,26.31,107500.0,26.28,26.35,26.21,26.31,107500.0
2011-10-18 11:10:00,26.31,26.34,26.21,26.28,117000.0,26.31,26.34,26.21,26.28,117000.0
2011-10-18 11:20:00,26.28,26.32,26.17,26.22,80400.0,26.28,26.32,26.17,26.22,80400.0
2011-10-18 11:30:00,26.22,26.35,26.22,26.32,178500.0,26.22,26.35,26.22,26.32,178500.0
2011-10-18 11:40:00,26.32,26.33,26.26,26.28,354500.0,26.32,26.33,26.26,26.28,354500.0
2011-10-18 11:50:00,26.28,26.35,26.27,26.32,131400.0,26.28,26.35,26.27,26.32,131400.0
2011-10-18 12:00:00,26.32,26.39,26.31,26.34,268600.0,26.32,26.39,26.31,26.34,268600.0
2011-10-18 12:10:00,26.34,26.35,26.31,26.31,71000.0,26.34,26.35,26.31,26.31,71000.0
2011-10-18 12:20:00,26.3,26.35,26.27,26.28,147400.0,26.3,26.35,26.27,26.28,147400.0
2011-10-18 12:30:00,26.28,26.44,26.28,26.42,97000.0,26.28,26.44,26.28,26.42,97000.0
2011-10-18 12:40:00,26.42,26.46,26.38,26.46,129500.0,26.42,26.46,26.38,26.46,129500.0
2011-10-18 12:50:00,26.46,26.49,26.42,26.46,127600.0,26.46,26.49,26.42,26.46,127600.0
2011-10-18 13:00:00,26.45,26.49,26.44,26.47,101000.0,26.45,26.49,26.44,26.47,101000.0
2011-10-18 13:10:00,26.47,26.48,26.37,26.39,97500.0,26.47,26.48,26.37,26.39,97500.0
2011-10-18 13:20:00,26.38,26.39,26.32,26.37,154600.0,26.38,26.39,26.32,26.37,154600.0
2011-10-18 13:30:00,26.36,26.39,26.32,26.39,94600.0,26.36,26.39,26.32,26.39,94600.0
2011-10-18 13:40:00,26.39,26.43,26.36,26.39,109000.0,26.39,26.43,26.36,26.39,109000.0
2011-10-18 13:50:00,26.4,26.54,26.4,26.45,170600.0,26.4,26.54,26.4,26.45,170600.0
2011-10-18 14:00:00,26.44,26.52,26.42,26.52,90900.0,26.44,26.52,26.42,26.52,90900.0
2011-10-18 14:10:00,26.52,26.57,26.47,26.49,253000.0,26.52,26.57,26.47,26.49,253000.0
2011-10-18 14:20:00,26.49,26.55,26.48,26.55,170200.0,26.49,26.55,26.48,26.55,170200.0
2011-10-18 14:30:00,26.54,26.61,26.47,26.51,343800.0,26.54,26.61,26.47,26.51,343800.0
2011-10-18 14:40:00,26.5,26.59,26.44,26.56,185200.0,26.5,26.59,26.44,26.56,185200.0
2011-10-18 14:50:00,26.55,26.63,26.52,26.61,202200.0,26.55,26.63,26.52,26.61,202200.0
2011-10-18 15:00:00,26.62,26.84,26.61,26.8,334500.0,26.62,26.84,26.61,26.8,334500.0
2011-10-18 15:10:00,26.81,26.99,26.8,26.81,890500.0,26.81,26.99,26.8,26.81,890500.0
2011-10-18 15:20:00,26.81,26.86,26.59,26.6,621500.0,26.81,26.86,26.59,26.6,621500.0
2011-10-18 15:30:00,26.6,26.72,26.59,26.68,535300.0,26.6,26.72,26.59,26.68,535300.0
2011-10-18 15:40:00,26.68,26.79,26.6,26.79,459300.0,26.68,26.79,26.6,26.79,459300.0
2011-10-18 15:50:00,26.79,26.88,26.67,26.74,885800.0,26.79,26.88,26.67,26.74,885800.0
2011-10-19 09:30:00,26.57,26.75,26.55,26.74,119500.0,26.57,26.75,26.55,26.74,119500.0
2011-10-19 09:40:00,26.73,26.74,26.47,26.51,126400.0,26.73,26.74,26.47,26.51,126400.0
2011-10-19 09:50:00,26.51,26.55,26.45,26.52,56000.0,26.51,26.55,26.45,26.52,56000.0
2011-10-19 10:00:00,26.51,26.54,26.36,26.43,88900.0,26.51,26.54,26.36,26.43,88900.0
2011-10-19 10:10:00,26.43,26.51,26.41,26.47,56900.0,26.43,26.51,26.41,26.47,56900.0
2011-10-19 10:20:00,26.47,26.54,26.41,26.5,105000.0,26.47,26.54,26.41,26.5,105000.0
2011-10-19 10:30:00,26.51,26.51,26.4,26.4,149700.0,26.51,26.51,26.4,26.4,149700.0
2011-10-19 10:40:00,26.41,26.44,26.38,26.41,117300.0,26.41,26.44,26.38,26.41,117300.0
2011-10-19 10:50:00,26.41,26.48,26.36,26.38,95300.0,26.41,26.48,26.36,26.38,95300.0
2011-10-19 11:00:00,26.37,26.41,26.34,26.4,66600.0,26.37,26.41,26.34,26.4,66600.0
2011-10-19 11:10:00,26.4,26.43,26.35,26.36,123000.0,26.4,26.43,26.35,26.36,123000.0
2011-10-19 11:20:00,26.36,26.45,26.3,26.43,126300.0,26.36,26.45,26.3,26.43,126300.0
2011-10-19 11:30:00,26.44,26.5,26.44,26.44,84100.0,26.44,26.5,26.44,26.44,84100.0
2011-10-19 11:40:00,26.43,26.46,26.35,26.36,97600.0,26.43,26.46,26.35,26.36,97600.0
2011-10-19 11:50:00,26.36,26.38,26.26,26.28,43400.0,26.36,26.38,26.26,26.28,43400.0
2011-10-19 12:00:00,26.28,26.36,26.26,26.32,40600.0,26.28,26.36,26.26,26.32,40600.0
2011-10-19 12:10:00,26.32,26.4,26.25,26.4,87000.0,26.32,26.4,26.25,26.4,87000.0
2011-10-19 12:20:00,26.4,26.45,26.38,26.44,31900.0,26.4,26.45,26.38,26.44,31900.0
2011-10-19 12:30:00,26.43,26.49,26.39,26.47,49100.0,26.43,26.49,26.39,26.47,49100.0
2011-10-19 12:40:00,26.47,26.49,26.44,26.45,28600.0,26.47,26.49,26.44,26.45,28600.0
2011-10-19 12:50:00,26.45,26.5,26.42,26.42,76400.0,26.45,26.5,26.42,26.42,76400.0
2011-10-19 13:00:00,26.42,26.48,26.42,26.46,104000.0,26.42,26.48,26.42,26.46,104000.0
2011-10-19 13:10:00,26.46,26.48,26.44,26.45,24200.0,26.46,26.48,26.44,26.45,24200.0
2011-10-19 13:20:00,26.44,26.48,26.41,26.42,26200.0,26.44,26.48,26.41,26.42,26200.0
2011-10-19 13:30:00,26.42,26.44,26.34,26.34,43600.0,26.42,26.44,26.34,26.34,43600.0
2011-10-19 13:40:00,26.34,26.37,26.3,26.33,45900.0,26.34,26.37,26.3,26.33,45900.0
2011-10-19 13:50:00,26.32,26.36,26.28,26.36,54000.0,26.32,26.36,26.28,26.36,54000.0
2011-10-19 14:00:00,26.36,26.38,26.16,26.17,191000.0,26.36,26.38,26.16,26.17,191000.0
2011-10-19 14:10:00,26.18,26.21,26.12,26.17,60400.0,26.18,26.21,26.12,26.17,60400.0
2011-10-19 14:20:00,26.16,26.21,26.08,26.09,66400.0,26.16,26.21,26.08,26.09,66400.0
2011-10-19 14:30:00,26.1,26.15,26.04,26.15,46200.0,26.1,26.15,26.04,26.15,46200.0
2011-10-19 14:40:00,26.15,26.25,26.09,26.21,53600.0,26.15,26.25,26.09,26.21,53600.0
2011-10-19 14:50:00,26.21,26.21,26.15,26.15,89500.0,26.21,26.21,26.15,26.15,89500.0
2011-10-19 15:00:00,26.15,26.17,26.06,26.1,108000.0,26.15,26.17,26.06,26.1,108000.0
2011-10-19 15:10:00,26.1,26.19,26.06,26.16,126900.0,26.1,26.19,26.06,26.16,126900.0
2011-10-19 15:20:00,26.16,26.18,26.06,26.06,104300.0,26.16,26.18,26.06,26.06,104300.0
2011-10-19 15:30:00,26.05,26.11,25.98,26.0,224200.0,26.05,26.11,25.98,26.0,224200.0
2011-10-19 15:40:00,26.0,26.08,25.91,26.07,212600.0,26.0,26.08,25.91,26.07,212600.0
2011-10-19 15:50:00,26.07,26.07,25.98,26.03,293900.0,26.07,26.07,25.98,26.03,293900.0
2011-10-20 09:30:00,26.08,26.14,25.96,26.08,159600.0,26.08,26.14,25.96,26.08,159600.0
2011-10-20 09:40:00,26.07,26.16,26.01,26.14,161600.0,26.07,26.16,26.01,26.14,161600.0
2011-10-20 09:50:00,26.14,26.17,25.98,25.98,88100.0,26.14,26.17,25.98,25.98,88100.0
2011-10-20 10:00:00,25.99,26.16,25.96,26.07,100500.0,25.99,26.16,25.96,26.07,100500.0
2011-10-20 10:10:00,26.06,26.2,26.06,26.16,372500.0,26.06,26.2,26.06,26.16,372500.0
2011-10-20 10:20:00,26.16,26.17,26.05,26.09,236700.0,26.16,26.17,26.05,26.09,236700.0
2011-10-20 10:30:00,26.11,26.18,26.06,26.16,114200.0,26.11,26.18,26.06,26.16,114200.0
2011-10-20 10:40:00,26.17,26.17,26.04,26.05,117400.0,26.17,26.17,26.04,26.05,117400.0
2011-10-20 10:50:00,26.03,26.05,25.9,25.9,101900.0,26.03,26.05,25.9,25.9,101900.0
2011-10-20 11:00:00,25.9,25.91,25.78,25.82,319300.0,25.9,25.91,25.78,25.82,319300.0
2011-10-20 11:10:00,25.82,25.83,25.75,25.76,99300.0,25.82,25.83,25.75,25.76,99300.0
2011-10-20 11:20:00,25.75,25.8,25.72,25.78,72400.0,25.75,25.8,25.72,25.78,72400.0
2011-10-20 11:30:00,25.79,25.8,25.69,25.76,65500.0,25.79,25.8,25.69,25.76,65500.0
2011-10-20 11:40:00,25.76,25.79,25.73,25.75,72100.0,25.76,25.79,25.73,25.75,72100.0
2011-10-20 11:50:00,25.75,25.75,25.62,25.66,79900.0,25.75,25.75,25.62,25.66,79900.0
2011-10-20 12:00:00,25.66,25.69,25.54,25.57,164200.0,25.66,25.69,25.54,25.57,164200.0
2011-10-20 12:10:00,25.57,25.6,25.5,25.5,84500.0,25.57,25.6,25.5,25.5,84500.0
2011-10-20 12:20:00,25.51,25.61,25.5,25.61,101900.0,25.51,25.61,25.5,25.61,101900.0
2011-10-20 12:30:00,25.61,25.73,25.61,25.73,777300.0,25.61,25.73,25.61,25.73,777300.0
2011-10-20 12:40:00,25.73,25.76,25.7,25.74,30600.0,25.73,25.76,25.7,25.74,30600.0
2011-10-20 12:50:00,25.73,25.9,25.73,25.9,105700.0,25.73,25.9,25.73,25.9,105700.0
2011-10-20 13:00:00,25.89,25.98,25.88,25.97,263300.0,25.89,25.98,25.88,25.97,263300.0
2011-10-20 13:10:00,25.98,26.11,25.97,26.05,238400.0,25.98,26.11,25.97,26.05,238400.0
2011-10-20 13:20:00,26.05,26.15,25.99,26.09,292500.0,26.05,26.15,25.99,26.09,292500.0
2011-10-20 13:30:00,26.1,26.11,26.02,26.03,114900.0,26.1,26.11,26.02,26.03,114900.0
2011-10-20 13:40:00,26.03,26.05,25.97,26.03,222200.0,26.03,26.05,25.97,26.03,222200.0
2011-10-20 13:50:00,26.03,26.08,26.0,26.0,387600.0,26.03,26.08,26.0,26.0,387600.0
2011-10-20 14:00:00,26.0,26.06,25.97,26.0,130900.0,26.0,26.06,25.97,26.0,130900.0
2011-10-20 14:10:00,26.01,26.06,25.99,26.02,167400.0,26.01,26.06,25.99,26.02,167400.0
2011-10-20 14:20:00,26.02,26.07,26.01,26.05,108800.0,26.02,26.07,26.01,26.05,108800.0
2011-10-20 14:30:00,26.05,26.12,26.01,26.12,208800.0,26.05,26.12,26.01,26.12,208800.0
2011-10-20 14:40:00,26.11,26.12,26.08,26.11,227500.0,26.11,26.12,26.08,26.11,227500.0
2011-10-20 14:50:00,26.11,26.16,26.1,26.1,243700.0,26.11,26.16,26.1,26.1,243700.0
2011-10-20 15:00:00,26.1,26.12,26.08,26.1,526600.0,26.1,26.12,26.08,26.1,526600.0
2011-10-20 15:10:00,26.1,26.1,26.02,26.05,358300.0,26.1,26.1,26.02,26.05,358300.0
2011-10-20 15:20:00,26.05,26.05,25.97,26.01,183900.0,26.05,26.05,25.97,26.01,183900.0
2011-10-20 15:30:00,26.0,26.08,25.97,25.99,168900.0,26.0,26.08,25.97,25.99,168900.0
2011-10-20 15:40:00,25.99,26.11,25.99,26.11,164500.0,25.99,26.11,25.99,26.11,164500.0
2011-10-20 15:50:00,26.11,26.13,26.05,26.09,364000.0,26.11,26.13,26.05,26.09,364000.0
2011-10-21 09:30:00,26.39,26.7,26.36,26.46,723100.0,26.39,26.7,26.36,26.46,723100.0
2011-10-21 09:40:00,26.46,26.62,26.46,26.61,137100.0,26.46,26.62,26.46,26.61,137100.0
2011-10-21 09:50:00,26.61,26.73,26.6,26.65,130500.0,26.61,26.73,26.6,26.65,130500.0
2011-10-21 10:00:00,26.66,26.67,26.61,26.66,50200.0,26.66,26.67,26.61,26.66,50200.0
2011-10-21 10:10:00,26.66,26.83,26.66,26.83,107100.0,26.66,26.83,26.66,26.83,107100.0
2011-10-21 10:20:00,26.82,26.85,26.72,26.75,170600.0,26.82,26.85,26.72,26.75,170600.0
2011-10-21 10:30:00,26.76,26.88,26.74,26.84,174700.0,26.76,26.88,26.74,26.84,174700.0
2011-10-21 10:40:00,26.84,26.86,26.79,26.84,57900.0,26.84,26.86,26.79,26.84,57900.0
2011-10-21 10:50:00,26.84,26.85,26.8,26.83,72800.0,26.84,26.85,26.8,26.83,72800.0
2011-10-21 11:00:00,26.82,26.83,26.74,26.75,57200.0,26.82,26.83,26.74,26.75,57200.0
2011-10-21 11:10:00,26.75,26.88,26.75,26.87,115000.0,26.75,26.88,26.75,26.87,115000.0
2011-10-21 11:20:00,26.88,26.9,26.85,26.86,78700.0,26.88,26.9,26.85,26.86,78700.0
2011-10-21 11:30:00,26.85,26.85,26.8,26.81,56500.0,26.85,26.85,26.8,26.81,56500.0
2011-10-21 11:40:00,26.8,26.88,26.8,26.86,67100.0,26.8,26.88,26.8,26.86,67100.0
2011-10-21 11:50:00,26.86,26.89,26.84,26.88,88800.0,26.86,26.89,26.84,26.88,88800.0
2011-10-21 12:00:00,26.87,26.92,26.84,26.91,148400.0,26.87,26.92,26.84,26.91,148400.0
2011-10-21 12:10:00,26.9,26.92,26.87,26.88,42300.0,26.9,26.92,26.87,26.88,42300.0
2011-10-21 12:20:00,26.88,26.88,26.84,26.86,47600.0,26.88,26.88,26.84,26.86,47600.0
2011-10-21 12:30:00,26.87,26.87,26.85,26.86,74900.0,26.87,26.87,26.85,26.86,74900.0
2011-10-21 12:40:00,26.86,26.87,26.85,26.86,61000.0,26.86,26.87,26.85,26.86,61000.0
2011-10-21 12:50:00,26.86,26.89,26.86,26.89,120300.0,26.86,26.89,26.86,26.89,120300.0
2011-10-21 13:00:00,26.88,26.89,26.85,26.85,192100.0,26.88,26.89,26.85,26.85,192100.0
2011-10-21 13:10:00,26.85,26.89,26.84,26.88,227500.0,26.85,26.89,26.84,26.88,227500.0
2011-10-21 13:20:00,26.88,26.9,26.86,26.89,153100.0,26.88,26.9,26.86,26.89,153100.0
2011-10-21 13:30:00,26.89,26.93,26.87,26.91,172000.0,26.89,26.93,26.87,26.91,172000.0
2011-10-21 13:40:00,26.91,26.96,26.9,26.9,251500.0,26.91,26.96,26.9,26.9,251500.0
2011-10-21 13:50:00,26.9,26.94,26.89,26.92,113200.0,26.9,26.94,26.89,26.92,113200.0
2011-10-21 14:00:00,26.93,27.0,26.9,26.98,183800.0,26.93,27.0,26.9,26.98,183800.0
2011-10-21 14:10:00,26.98,27.0,26.9,26.9,84800.0,26.98,27.0,26.9,26.9,84800.0
2011-10-21 14:20:00,26.9,26.99,26.9,26.96,117700.0,26.9,26.99,26.9,26.96,117700.0
2011-10-21 14:30:00,26.96,26.97,26.94,26.97,115800.0,26.96,26.97,26.94,26.97,115800.0
2011-10-21 14:40:00,26.97,27.0,26.96,26.99,177600.0,26.97,27.0,26.96,26.99,177600.0
2011-10-21 14:50:00,26.98,27.0,26.96,27.0,172700.0,26.98,27.0,26.96,27.0,172700.0
2011-10-21 15:00:00,26.99,27.12,26.99,27.11,223300.0,26.99,27.12,26.99,27.11,223300.0
2011-10-21 15:10:00,27.11,27.15,27.11,27.14,276200.0,27.11,27.15,27.11,27.14,276200.0
2011-10-21 15:20:00,27.14,27.41,27.14,27.33,664200.0,27.14,27.41,27.14,27.33,664200.0
2011-10-21 15:30:00,27.33,27.36,27.19,27.19,324400.0,27.33,27.36,27.19,27.19,324400.0
2011-10-21 15:40:00,27.2,27.22,27.09,27.18,327600.0,27.2,27.22,27.09,27.18,327600.0
2011-10-21 15:50:00,27.18,27.3,27.17,27.29,530700.0,27.18,27.3,27.17,27.29,530700.0
2011-10-24 09:30:00,27.31,27.42,27.24,27.41,295900.0,27.31,27.42,27.24,27.41,295900.0
2011-10-24 09:40:00,27.4,27.69,27.35,27.65,298300.0,27.4,27.69,27.35,27.65,298300.0
2011-10-24 09:50:00,27.65,27.68,27.47,27.53,136600.0,27.65,27.68,27.47,27.53,136600.0
2011-10-24 10:00:00,27.52,27.65,27.47,27.65,127800.0,27.52,27.65,27.47,27.65,127800.0
2011-10-24 10:10:00,27.65,27.7,27.61,27.66,136700.0,27.65,27.7,27.61,27.66,136700.0
2011-10-24 10:20:00,27.66,27.77,27.64,27.75,170300.0,27.66,27.77,27.64,27.75,170300.0
2011-10-24 10:30:00,27.75,27.8,27.72,27.74,91000.0,27.75,27.8,27.72,27.74,91000.0
2011-10-24 10:40:00,27.74,27.78,27.69,27.71,113100.0,27.74,27.78,27.69,27.71,113100.0
2011-10-24 10:50:00,27.71,27.74,27.64,27.65,108200.0,27.71,27.74,27.64,27.65,108200.0
2011-10-24 11:00:00,27.65,27.73,27.64,27.73,160300.0,27.65,27.73,27.64,27.73,160300.0
2011-10-24 11:10:00,27.73,27.87,27.72,27.86,172700.0,27.73,27.87,27.72,27.86,172700.0
2011-10-24 11:20:00,27.87,27.9,27.87,27.9,91000.0,27.87,27.9,27.87,27.9,91000.0
2011-10-24 11:30:00,27.89,27.9,27.81,27.87,107500.0,27.89,27.9,27.81,27.87,107500.0
2011-10-24 11:40:00,27.87,27.89,27.83,27.85,109400.0,27.87,27.89,27.83,27.85,109400.0
2011-10-24 11:50:00,27.85,27.86,27.8,27.84,121600.0,27.85,27.86,27.8,27.84,121600.0
2011-10-24 12:00:00,27.84,27.88,27.83,27.88,62500.0,27.84,27.88,27.83,27.88,62500.0
2011-10-24 12:10:00,27.89,27.98,27.88,27.94,146400.0,27.89,27.98,27.88,27.94,146400.0
2011-10-24 12:20:00,27.93,27.94,27.88,27.91,70400.0,27.93,27.94,27.88,27.91,70400.0
2011-10-24 12:30:00,27.91,27.92,27.85,27.88,93200.0,27.91,27.92,27.85,27.88,93200.0
2011-10-24 12:40:00,27.88,27.95,27.88,27.94,104000.0,27.88,27.95,27.88,27.94,104000.0
2011-10-24 12:50:00,27.95,27.98,27.92,27.93,82700.0,27.95,27.98,27.92,27.93,82700.0
2011-10-24 13:00:00,27.93,27.94,27.86,27.86,81100.0,27.93,27.94,27.86,27.86,81100.0
2011-10-24 13:10:00,27.86,28.05,27.85,28.04,193900.0,27.86,28.05,27.85,28.04,193900.0
2011-10-24 13:20:00,28.03,28.04,27.99,28.02,108400.0,28.03,28.04,27.99,28.02,108400.0
2011-10-24 13:30:00,28.01,28.07,27.99,28.07,103900.0,28.01,28.07,27.99,28.07,103900.0
2011-10-24 13:40:00,28.06,28.15,28.06,28.14,176100.0,28.06,28.15,28.06,28.14,176100.0
2011-10-24 13:50:00,28.14,28.15,28.11,28.14,130700.0,28.14,28.15,28.11,28.14,130700.0
2011-10-24 14:00:00,28.14,28.15,28.08,28.09,115200.0,28.14,28.15,28.08,28.09,115200.0
2011-10-24 14:10:00,28.09,28.09,27.96,27.99,110500.0,28.09,28.09,27.96,27.99,110500.0
2011-10-24 14:20:00,27.99,28.06,27.99,28.06,101300.0,27.99,28.06,27.99,28.06,101300.0
2011-10-24 14:30:00,28.05,28.15,28.05,28.14,201100.0,28.05,28.15,28.05,28.14,201100.0
2011-10-24 14:40:00,28.14,28.15,28.11,28.14,170100.0,28.14,28.15,28.11,28.14,170100.0
2011-10-24 14:50:00,28.13,28.15,28.12,28.15,144100.0,28.13,28.15,28.12,28.15,144100.0
2011-10-24 15:00:00,28.15,28.2,28.14,28.16,277600.0,28.15,28.2,28.14,28.16,277600.0
2011-10-24 15:10:00,28.15,28.23,28.1,28.21,361800.0,28.15,28.23,28.1,28.21,361800.0
2011-10-24 15:20:00,28.21,28.22,28.13,28.14,225600.0,28.21,28.22,28.13,28.14,225600.0
2011-10-24 15:30:00,28.13,28.18,28.1,28.15,283500.0,28.13,28.18,28.1,28.15,283500.0
2011-10-24 15:40:00,28.15,28.21,28.12,28.14,322800.0,28.15,28.21,28.12,28.14,322800.0
2011-10-24 15:50:00,28.14,28.23,28.13,28.2,464700.0,28.14,28.23,28.13,28.2,464700.0
2011-10-25 09:30:00,28.05,28.09,27.8,27.93,262400.0,28.05,28.09,27.8,27.93,262400.0
2011-10-25 09:40:00,27.94,28.08,27.88,28.04,197800.0,27.94,28.08,27.88,28.04,197800.0
2011-10-25 09:50:00,28.04,28.06,27.91,27.93,140300.0,28.04,28.06,27.91,27.93,140300.0
2011-10-25 10:00:00,27.92,28.11,27.9,28.05,436100.0,27.92,28.11,27.9,28.05,436100.0
2011-10-25 10:10:00,28.05,28.11,27.99,28.1,125600.0,28.05,28.11,27.99,28.1,125600.0
2011-10-25 10:20:00,28.09,28.2,28.08,28.15,147600.0,28.09,28.2,28.08,28.15,147600.0
2011-10-25 10:30:00,28.15,28.25,28.14,28.24,104600.0,28.15,28.25,28.14,28.24,104600.0
2011-10-25 10:40:00,28.24,28.27,28.19,28.25,117000.0,28.24,28.27,28.19,28.25,117000.0
2011-10-25 10:50:00,28.26,28.27,28.17,28.25,241100.0,28.26,28.27,28.17,28.25,241100.0
2011-10-25 11:00:00,28.26,28.28,28.12,28.12,143900.0,28.26,28.28,28.12,28.12,143900.0
2011-10-25 11:10:00,28.13,28.16,28.05,28.06,159200.0,28.13,28.16,28.05,28.06,159200.0
2011-10-25 11:20:00,28.06,28.08,28.01,28.05,153000.0,28.06,28.08,28.01,28.05,153000.0
2011-10-25 11:30:00,28.04,28.17,28.02,28.15,181400.0,28.04,28.17,28.02,28.15,181400.0
2011-10-25 11:40:00,28.15,28.16,28.09,28.1,88600.0,28.15,28.16,28.09,28.1,88600.0
2011-10-25 11:50:00,28.1,28.16,28.09,28.14,78600.0,28.1,28.16,28.09,28.14,78600.0
2011-10-25 12:00:00,28.14,28.24,28.12,28.24,86200.0,28.14,28.24,28.12,28.24,86200.0
2011-10-25 12:10:00,28.24,28.27,28.23,28.26,77900.0,28.24,28.27,28.23,28.26,77900.0
2011-10-25 12:20:00,28.26,28.27,28.19,28.2,280000.0,28.26,28.27,28.19,28.2,280000.0
2011-10-25 12:30:00,28.19,28.21,28.16,28.16,104800.0,28.19,28.21,28.16,28.16,104800.0
2011-10-25 12:40:00,28.17,28.17,28.06,28.07,90100.0,28.17,28.17,28.06,28.07,90100.0
2011-10-25 12:50:00,28.06,28.08,28.05,28.07,121700.0,28.06,28.08,28.05,28.07,121700.0
2011-10-25 13:00:00,28.07,28.17,28.06,28.14,115800.0,28.07,28.17,28.06,28.14,115800.0
2011-10-25 13:10:00,28.14,28.15,28.09,28.11,54400.0,28.14,28.15,28.09,28.11,54400.0
2011-10-25 13:20:00,28.1,28.15,28.1,28.11,158500.0,28.1,28.15,28.1,28.11,158500.0
2011-10-25 13:30:00,28.11,28.13,28.09,28.11,94500.0,28.11,28.13,28.09,28.11,94500.0
2011-10-25 13:40:00,28.11,28.12,28.04,28.07,112700.0,28.11,28.12,28.04,28.07,112700.0
2011-10-25 13:50:00,28.08,28.16,28.07,28.1,174400.0,28.08,28.16,28.07,28.1,174400.0
2011-10-25 14:00:00,28.1,28.11,27.96,28.02,111500.0,28.1,28.11,27.96,28.02,111500.0
2011-10-25 14:10:00,28.01,28.01,27.93,27.99,102000.0,28.01,28.01,27.93,27.99,102000.0
2011-10-25 14:20:00,27.99,28.02,27.97,27.99,103500.0,27.99,28.02,27.97,27.99,103500.0
2011-10-25 14:30:00,27.99,27.99,27.93,27.93,120600.0,27.99,27.99,27.93,27.93,120600.0
2011-10-25 14:40:00,27.94,28.01,27.92,27.96,71700.0,27.94,28.01,27.92,27.96,71700.0
2011-10-25 14:50:00,27.96,27.98,27.92,27.98,90900.0,27.96,27.98,27.92,27.98,90900.0
2011-10-25 15:00:00,27.99,28.06,27.95,27.96,141600.0,27.99,28.06,27.95,27.96,141600.0
2011-10-25 15:10:00,27.96,27.96,27.89,27.89,103500.0,27.96,27.96,27.89,27.89,103500.0
2011-10-25 15:20:00,27.88,27.9,27.83,27.87,179300.0,27.88,27.9,27.83,27.87,179300.0
2011-10-25 15:30:00,27.86,27.93,27.84,27.89,245000.0,27.86,27.93,27.84,27.89,245000.0
2011-10-25 15:40:00,27.89,27.9,27.83,27.86,271500.0,27.89,27.9,27.83,27.86,271500.0
2011-10-25 15:50:00,27.86,27.88,27.77,27.84,510600.0,27.86,27.88,27.77,27.84,510600.0
2011-10-26 09:30:00,28.09,28.15,28.05,28.09,331100.0,28.09,28.15,28.05,28.09,331100.0
2011-10-26 09:40:00,28.08,28.1,28.0,28.02,134600.0,28.08,28.1,28.0,28.02,134600.0
2011-10-26 09:50:00,28.02,28.08,28.01,28.03,227600.0,28.02,28.08,28.01,28.03,227600.0
2011-10-26 10:00:00,28.05,28.05,27.91,27.91,370800.0,28.05,28.05,27.91,27.91,370800.0
2011-10-26 10:10:00,27.91,27.93,27.8,27.81,234300.0,27.91,27.93,27.8,27.81,234300.0
2011-10-26 10:20:00,27.8,27.84,27.71,27.74,110800.0,27.8,27.84,27.71,27.74,110800.0
2011-10-26 10:30:00,27.74,27.76,27.65,27.72,154700.0,27.74,27.76,27.65,27.72,154700.0
2011-10-26 10:40:00,27.72,27.73,27.5,27.5,294400.0,27.72,27.73,27.5,27.5,294400.0
2011-10-26 10:50:00,27.5,27.51,27.25,27.28,356200.0,27.5,27.51,27.25,27.28,356200.0
2011-10-26 11:00:00,27.28,27.37,27.26,27.31,144100.0,27.28,27.37,27.26,27.31,144100.0
2011-10-26 11:10:00,27.31,27.5,27.3,27.5,84100.0,27.31,27.5,27.3,27.5,84100.0
2011-10-26 11:20:00,27.5,27.61,27.5,27.58,260000.0,27.5,27.61,27.5,27.58,260000.0
2011-10-26 11:30:00,27.58,27.77,27.57,27.76,131100.0,27.58,27.77,27.57,27.76,131100.0
2011-10-26 11:40:00,27.76,27.92,27.75,27.81,131100.0,27.76,27.92,27.75,27.81,131100.0
2011-10-26 11:50:00,27.81,27.87,27.79,27.79,68500.0,27.81,27.87,27.79,27.79,68500.0
2011-10-26 12:00:00,27.79,27.82,27.68,27.72,288900.0,27.79,27.82,27.68,27.72,288900.0
2011-10-26 12:10:00,27.72,27.73,27.66,27.68,61200.0,27.72,27.73,27.66,27.68,61200.0
2011-10-26 12:20:00,27.69,27.7,27.62,27.64,80900.0,27.69,27.7,27.62,27.64,80900.0
2011-10-26 12:30:00,27.65,27.67,27.62,27.63,65100.0,27.65,27.67,27.62,27.63,65100.0
2011-10-26 12:40:00,27.63,27.64,27.55,27.56,34900.0,27.63,27.64,27.55,27.56,34900.0
2011-10-26 12:50:00,27.57,27.59,27.5,27.51,43900.0,27.57,27.59,27.5,27.51,43900.0
2011-10-26 13:00:00,27.52,27.54,27.47,27.48,95200.0,27.52,27.54,27.47,27.48,95200.0
2011-10-26 13:10:00,27.47,27.52,27.46,27.5,56600.0,27.47,27.52,27.46,27.5,56600.0
2011-10-26 13:20:00,27.51,27.6,27.51,27.59,98600.0,27.51,27.6,27.51,27.59,98600.0
2011-10-26 13:30:00,27.61,27.8,27.61,27.77,94200.0,27.61,27.8,27.61,27.77,94200.0
2011-10-26 13:40:00,27.77,27.83,27.74,27.79,97100.0,27.77,27.83,27.74,27.79,97100.0
2011-10-26 13:50:00,27.79,27.85,27.71,27.79,123400.0,27.79,27.85,27.71,27.79,123400.0
2011-10-26 14:00:00,27.79,27.92,27.79,27.91,94100.0,27.79,27.92,27.79,27.91,94100.0
2011-10-26 14:10:00,27.9,27.93,27.78,27.78,185400.0,27.9,27.93,27.78,27.78,185400.0
2011-10-26 14:20:00,27.79,27.87,27.78,27.86,45000.0,27.79,27.87,27.78,27.86,45000.0
2011-10-26 14:30:00,27.86,27.95,27.84,27.95,123500.0,27.86,27.95,27.84,27.95,123500.0
2011-10-26 14:40:00,27.95,27.95,27.85,27.86,93100.0,27.95,27.95,27.85,27.86,93100.0
2011-10-26 14:50:00,27.86,27.89,27.8,27.83,74000.0,27.86,27.89,27.8,27.83,74000.0
2011-10-26 15:00:00,27.84,27.89,27.8,27.85,65500.0,27.84,27.89,27.8,27.85,65500.0
2011-10-26 15:10:00,27.84,27.93,27.82,27.85,82200.0,27.84,27.93,27.82,27.85,82200.0
2011-10-26 15:20:00,27.85,27.91,27.85,27.89,187600.0,27.85,27.91,27.85,27.89,187600.0
2011-10-26 15:30:00,27.89,27.98,27.85,27.92,309200.0,27.89,27.98,27.85,27.92,309200.0
2011-10-26 15:40:00,27.91,27.94,27.81,27.81,353400.0,27.91,27.94,27.81,27.81,353400.0
2011-10-26 15:50:00,27.81,27.86,27.77,27.81,481900.0,27.81,27.86,27.77,27.81,481900.0
2011-10-27 09:30:00,28.51,28.68,28.51,28.6,209000.0,28.51,28.68,28.51,28.6,209000.0
2011-10-27 09:40:00,28.6,28.64,28.46,28.47,200000.0,28.6,28.64,28.46,28.47,200000.0
2011-10-27 09:50:00,28.48,28.49,28.33,28.39,216400.0,28.48,28.49,28.33,28.39,216400.0
2011-10-27 10:00:00,28.36,28.39,28.31,28.33,240800.0,28.36,28.39,28.31,28.33,240800.0
2011-10-27 10:10:00,28.33,28.37,28.29,28.31,202400.0,28.33,28.37,28.29,28.31,202400.0
2011-10-27 10:20:00,28.32,28.32,28.17,28.21,150200.0,28.32,28.32,28.17,28.21,150200.0
2011-10-27 10:30:00,28.22,28.23,28.16,28.19,72100.0,28.22,28.23,28.16,28.19,72100.0
2011-10-27 10:40:00,28.19,28.28,28.18,28.26,121900.0,28.19,28.28,28.18,28.26,121900.0
2011-10-27 10:50:00,28.27,28.33,28.25,28.31,80400.0,28.27,28.33,28.25,28.31,80400.0
2011-10-27 11:00:00,28.32,28.35,28.26,28.31,187800.0,28.32,28.35,28.26,28.31,187800.0
2011-10-27 11:10:00,28.31,28.34,28.25,28.26,96100.0,28.31,28.34,28.25,28.26,96100.0
2011-10-27 11:20:00,28.26,28.26,28.17,28.21,96100.0,28.26,28.26,28.17,28.21,96100.0
2011-10-27 11:30:00,28.21,28.31,28.15,28.28,83300.0,28.21,28.31,28.15,28.28,83300.0
2011-10-27 11:40:00,28.28,28.31,28.23,28.27,62400.0,28.28,28.31,28.23,28.27,62400.0
2011-10-27 11:50:00,28.27,28.41,28.27,28.39,103700.0,28.27,28.41,28.27,28.39,103700.0
2011-10-27 12:00:00,28.39,28.47,28.39,28.41,244400.0,28.39,28.47,28.39,28.41,244400.0
2011-10-27 12:10:00,28.41,28.5,28.41,28.5,124600.0,28.41,28.5,28.41,28.5,124600.0
2011-10-27 12:20:00,28.5,28.5,28.34,28.41,190100.0,28.5,28.5,28.34,28.41,190100.0
2011-10-27 12:30:00,28.41,28.5,28.41,28.43,83900.0,28.41,28.5,28.41,28.43,83900.0
2011-10-27 12:40:00,28.43,28.5,28.42,28.47,62800.0,28.43,28.5,28.42,28.47,62800.0
2011-10-27 12:50:00,28.47,28.48,28.32,28.32,153800.0,28.47,28.48,28.32,28.32,153800.0
2011-10-27 13:00:00,28.33,28.46,28.29,28.42,96200.0,28.33,28.46,28.29,28.42,96200.0
2011-10-27 13:10:00,28.43,28.54,28.43,28.52,106300.0,28.43,28.54,28.43,28.52,106300.0
2011-10-27 13:20:00,28.52,28.55,28.49,28.54,79600.0,28.52,28.55,28.49,28.54,79600.0
2011-10-27 13:30:00,28.55,28.59,28.51,28.56,121100.0,28.55,28.59,28.51,28.56,121100.0
2011-10-27 13:40:00,28.55,28.6,28.51,28.6,75600.0,28.55,28.6,28.51,28.6,75600.0
2011-10-27 13:50:00,28.6,28.64,28.56,28.57,186700.0,28.6,28.64,28.56,28.57,186700.0
2011-10-27 14:00:00,28.57,28.6,28.5,28.51,249500.0,28.57,28.6,28.5,28.51,249500.0
2011-10-27 14:10:00,28.51,28.52,28.39,28.42,240600.0,28.51,28.52,28.39,28.42,240600.0
2011-10-27 14:20:00,28.42,28.54,28.42,28.54,115000.0,28.42,28.54,28.42,28.54,115000.0
2011-10-27 14:30:00,28.55,28.6,28.5,28.59,108800.0,28.55,28.6,28.5,28.59,108800.0
2011-10-27 14:40:00,28.59,28.61,28.41,28.41,175100.0,28.59,28.61,28.41,28.41,175100.0
2011-10-27 14:50:00,28.42,28.49,28.35,28.48,274500.0,28.42,28.49,28.35,28.48,274500.0
2011-10-27 15:00:00,28.48,28.56,28.47,28.54,189400.0,28.48,28.56,28.47,28.54,189400.0
2011-10-27 15:10:00,28.54,28.58,28.48,28.57,135600.0,28.54,28.58,28.48,28.57,135600.0
2011-10-27 15:20:00,28.58,28.65,28.58,28.61,222800.0,28.58,28.65,28.58,28.61,222800.0
2011-10-27 15:30:00,28.61,28.65,28.5,28.54,342300.0,28.61,28.65,28.5,28.54,342300.0
2011-10-27 15:40:00,28.53,28.56,28.24,28.3,696500.0,28.53,28.56,28.24,28.3,696500.0
2011-10-27 15:50:00,28.31,28.35,28.14,28.34,910800.0,28.31,28.35,28.14,28.34,910800.0
2011-10-28 09:30:00,28.15,28.55,28.08,28.55,139300.0,28.15,28.55,28.08,28.55,139300.0
2011-10-28 09:40:00,28.55,28.61,28.49,28.53,158700.0,28.55,28.61,28.49,28.53,158700.0
2011-10-28 09:50:00,28.53,28.61,28.47,28.61,116200.0,28.53,28.61,28.47,28.61,116200.0
2011-10-28 10:00:00,28.61,28.64,28.5,28.54,70800.0,28.61,28.64,28.5,28.54,70800.0
2011-10-28 10:10:00,28.53,28.59,28.51,28.56,59000.0,28.53,28.59,28.51,28.56,59000.0
2011-10-28 10:20:00,28.55,28.65,28.54,28.6,68300.0,28.55,28.65,28.54,28.6,68300.0
2011-10-28 10:30:00,28.6,28.74,28.59,28.73,116300.0,28.6,28.74,28.59,28.73,116300.0
2011-10-28 10:40:00,28.73,28.79,28.7,28.74,196000.0,28.73,28.79,28.7,28.74,196000.0
2011-10-28 10:50:00,28.74,28.81,28.72,28.79,67900.0,28.74,28.81,28.72,28.79,67900.0
2011-10-28 11:00:00,28.79,28.8,28.7,28.78,62000.0,28.79,28.8,28.7,28.78,62000.0
2011-10-28 11:10:00,28.79,28.8,28.75,28.75,48700.0,28.79,28.8,28.75,28.75,48700.0
2011-10-28 11:20:00,28.76,28.84,28.76,28.8,103300.0,28.76,28.84,28.76,28.8,103300.0
2011-10-28 11:30:00,28.8,28.84,28.75,28.77,82700.0,28.8,28.84,28.75,28.77,82700.0
2011-10-28 11:40:00,28.77,28.78,28.67,28.69,83300.0,28.77,28.78,28.67,28.69,83300.0
2011-10-28 11:50:00,28.69,28.72,28.63,28.67,90600.0,28.69,28.72,28.63,28.67,90600.0
2011-10-28 12:00:00,28.67,28.67,28.62,28.64,40500.0,28.67,28.67,28.62,28.64,40500.0
2011-10-28 12:10:00,28.64,28.68,28.62,28.63,33000.0,28.64,28.68,28.62,28.63,33000.0
2011-10-28 12:20:00,28.63,28.68,28.59,28.63,94700.0,28.63,28.68,28.59,28.63,94700.0
2011-10-28 12:30:00,28.63,28.68,28.61,28.65,77800.0,28.63,28.68,28.61,28.65,77800.0
2011-10-28 12:40:00,28.65,28.73,28.64,28.73,60400.0,28.65,28.73,28.64,28.73,60400.0
2011-10-28 12:50:00,28.73,28.78,28.69,28.77,66100.0,28.73,28.78,28.69,28.77,66100.0
2011-10-28 13:00:00,28.78,28.82,28.77,28.79,68200.0,28.78,28.82,28.77,28.79,68200.0
2011-10-28 13:10:00,28.78,28.87,28.77,28.86,146700.0,28.78,28.87,28.77,28.86,146700.0
2011-10-28 13:20:00,28.86,28.97,28.85,28.96,141100.0,28.86,28.97,28.85,28.96,141100.0
2011-10-28 13:30:00,28.95,28.98,28.92,28.95,64800.0,28.95,28.98,28.92,28.95,64800.0
2011-10-28 13:40:00,28.95,28.95,28.89,28.9,67700.0,28.95,28.95,28.89,28.9,67700.0
2011-10-28 13:50:00,28.9,28.96,28.89,28.95,103500.0,28.9,28.96,28.89,28.95,103500.0
2011-10-28 14:00:00,28.95,28.96,28.9,28.95,133800.0,28.95,28.96,28.9,28.95,133800.0
2011-10-28 14:10:00,28.96,28.97,28.87,28.91,178800.0,28.96,28.97,28.87,28.91,178800.0
2011-10-28 14:20:00,28.92,28.97,28.9,28.97,52900.0,28.92,28.97,28.9,28.97,52900.0
2011-10-28 14:30:00,28.97,29.02,28.95,28.97,129300.0,28.97,29.02,28.95,28.97,129300.0
2011-10-28 14:40:00,28.97,29.01,28.95,28.97,68800.0,28.97,29.01,28.95,28.97,68800.0
2011-10-28 14:50:00,28.97,29.0,28.89,28.93,56900.0,28.97,29.0,28.89,28.93,56900.0
2011-10-28 15:00:00,28.93,29.05,28.93,29.01,113300.0,28.93,29.05,28.93,29.01,113300.0
2011-10-28 15:10:00,29.01,29.01,28.91,28.91,120100.0,29.01,29.01,28.91,28.91,120100.0
2011-10-28 15:20:00,28.92,28.93,28.89,28.89,74800.0,28.92,28.93,28.89,28.89,74800.0
2011-10-28 15:30:00,28.89,28.95,28.86,28.95,140900.0,28.89,28.95,28.86,28.95,140900.0
2011-10-28 15:40:00,28.95,29.0,28.93,28.98,172400.0,28.95,29.0,28.93,28.98,172400.0
2011-10-28 15:50:00,28.99,29.05,28.96,29.01,334300.0,28.99,29.05,28.96,29.01,334300.0
2011-10-31 09:30:00,28.66,28.71,28.45,28.56,254400.0,28.66,28.71,28.45,28.56,254400.0
2011-10-31 09:40:00,28.57,28.62,28.48,28.55,116100.0,28.57,28.62,28.48,28.55,116100.0
2011-10-31 09:50:00,28.55,28.74,28.55,28.69,293400.0,28.55,28.74,28.55,28.69,293400.0
2011-10-31 10:00:00,28.69,28.71,28.68,28.7,169300.0,28.69,28.71,28.68,28.7,169300.0
2011-10-31 10:10:00,28.7,28.71,28.59,28.69,264600.0,28.7,28.71,28.59,28.69,264600.0
2011-10-31 10:20:00,28.69,28.79,28.67,28.78,113800.0,28.69,28.79,28.67,28.78,113800.0
2011-10-31 10:30:00,28.78,28.93,28.77,28.92,120500.0,28.78,28.93,28.77,28.92,120500.0
2011-10-31 10:40:00,28.92,28.93,28.84,28.87,124100.0,28.92,28.93,28.84,28.87,124100.0
2011-10-31 10:50:00,28.87,29.01,28.87,28.98,182700.0,28.87,29.01,28.87,28.98,182700.0
2011-10-31 11:00:00,28.97,29.08,28.96,29.07,194600.0,28.97,29.08,28.96,29.07,194600.0
2011-10-31 11:10:00,29.08,29.09,29.05,29.07,250900.0,29.08,29.09,29.05,29.07,250900.0
2011-10-31 11:20:00,29.07,29.16,29.07,29.15,216100.0,29.07,29.16,29.07,29.15,216100.0
2011-10-31 11:30:00,29.15,29.24,29.14,29.24,205000.0,29.15,29.24,29.14,29.24,205000.0
2011-10-31 11:40:00,29.24,29.38,29.23,29.38,255300.0,29.24,29.38,29.23,29.38,255300.0
2011-10-31 11:50:00,29.38,29.38,29.25,29.28,241200.0,29.38,29.38,29.25,29.28,241200.0
2011-10-31 12:00:00,29.27,29.28,29.23,29.23,166700.0,29.27,29.28,29.23,29.23,166700.0
2011-10-31 12:10:00,29.23,29.25,29.18,29.19,123100.0,29.23,29.25,29.18,29.19,123100.0
2011-10-31 12:20:00,29.19,29.2,29.06,29.12,215600.0,29.19,29.2,29.06,29.12,215600.0
2011-10-31 12:30:00,29.12,29.19,29.11,29.15,186200.0,29.12,29.19,29.11,29.15,186200.0
2011-10-31 12:40:00,29.15,29.21,29.14,29.21,407400.0,29.15,29.21,29.14,29.21,407400.0
2011-10-31 12:50:00,29.21,29.26,29.18,29.19,181200.0,29.21,29.26,29.18,29.19,181200.0
2011-10-31 13:00:00,29.2,29.31,29.18,29.31,148900.0,29.2,29.31,29.18,29.31,148900.0
2011-10-31 13:10:00,29.31,29.38,29.3,29.38,114200.0,29.31,29.38,29.3,29.38,114200.0
2011-10-31 13:20:00,29.38,29.42,29.37,29.4,334200.0,29.38,29.42,29.37,29.4,334200.0
2011-10-31 13:30:00,29.4,29.6,29.4,29.57,535200.0,29.4,29.6,29.4,29.57,535200.0
2011-10-31 13:40:00,29.57,29.62,29.55,29.61,211900.0,29.57,29.62,29.55,29.61,211900.0
2011-10-31 13:50:00,29.62,29.63,29.55,29.59,181300.0,29.62,29.63,29.55,29.59,181300.0
2011-10-31 14:00:00,29.6,29.6,29.51,29.55,159500.0,29.6,29.6,29.51,29.55,159500.0
2011-10-31 14:10:00,29.54,29.7,29.54,29.7,280600.0,29.54,29.7,29.54,29.7,280600.0
2011-10-31 14:20:00,29.7,29.72,29.63,29.64,236000.0,29.7,29.72,29.63,29.64,236000.0
2011-10-31 14:30:00,29.65,29.66,29.64,29.65,200700.0,29.65,29.66,29.64,29.65,200700.0
2011-10-31 14:40:00,29.64,29.69,29.64,29.65,393700.0,29.64,29.69,29.64,29.65,393700.0
2011-10-31 14:50:00,29.66,29.67,29.64,29.64,182800.0,29.66,29.67,29.64,29.64,182800.0
2011-10-31 15:00:00,29.65,29.65,29.54,29.54,345100.0,29.65,29.65,29.54,29.54,345100.0
2011-10-31 15:10:00,29.54,29.59,29.43,29.43,534000.0,29.54,29.59,29.43,29.43,534000.0
2011-10-31 15:20:00,29.44,29.44,29.38,29.42,773800.0,29.44,29.44,29.38,29.42,773800.0
2011-10-31 15:30:00,29.42,29.49,29.42,29.48,395400.0,29.42,29.49,29.42,29.48,395400.0
2011-10-31 15:40:00,29.48,29.54,29.41,29.47,611800.0,29.48,29.54,29.41,29.47,611800.0
2011-10-31 15:50:00,29.48,29.55,29.4,29.41,1542300.0,29.48,29.55,29.4,29.41,1542300.0
2011-11-01 09:30:00,28.51,28.85,28.32,28.61,832900.0,28.51,28.85,28.32,28.61,832900.0
2011-11-01 09:40:00,28.6,28.66,28.32,28.41,462000.0,28.6,28.66,28.32,28.41,462000.0
2011-11-01 09:50:00,28.41,28.58,28.4,28.57,246800.0,28.41,28.58,28.4,28.57,246800.0
2011-11-01 10:00:00,28.57,28.73,28.47,28.65,546200.0,28.57,28.73,28.47,28.65,546200.0
2011-11-01 10:10:00,28.65,28.76,28.61,28.7,273500.0,28.65,28.76,28.61,28.7,273500.0
2011-11-01 10:20:00,28.69,28.81,28.61,28.76,243100.0,28.69,28.81,28.61,28.76,243100.0
2011-11-01 10:30:00,28.76,28.83,28.68,28.8,191900.0,28.76,28.83,28.68,28.8,191900.0
2011-11-01 10:40:00,28.8,28.85,28.71,28.74,143200.0,28.8,28.85,28.71,28.74,143200.0
2011-11-01 10:50:00,28.74,28.79,28.68,28.78,307300.0,28.74,28.79,28.68,28.78,307300.0
2011-11-01 11:00:00,28.78,28.8,28.55,28.57,189100.0,28.78,28.8,28.55,28.57,189100.0
2011-11-01 11:10:00,28.57,28.59,28.48,28.56,147300.0,28.57,28.59,28.48,28.56,147300.0
2011-11-01 11:20:00,28.56,28.57,28.4,28.43,183600.0,28.56,28.57,28.4,28.43,183600.0
2011-11-01 11:30:00,28.44,28.52,28.4,28.42,434200.0,28.44,28.52,28.4,28.42,434200.0
2011-11-01 11:40:00,28.42,28.48,28.35,28.39,214600.0,28.42,28.48,28.35,28.39,214600.0
2011-11-01 11:50:00,28.4,28.4,28.21,28.25,209300.0,28.4,28.4,28.21,28.25,209300.0
2011-11-01 12:00:00,28.25,28.34,28.21,28.3,260600.0,28.25,28.34,28.21,28.3,260600.0
2011-11-01 12:10:00,28.29,28.4,28.26,28.27,130800.0,28.29,28.4,28.26,28.27,130800.0
2011-11-01 12:20:00,28.27,28.4,28.24,28.4,247800.0,28.27,28.4,28.24,28.4,247800.0
2011-11-01 12:30:00,28.4,28.47,28.34,28.4,117700.0,28.4,28.47,28.34,28.4,117700.0
2011-11-01 12:40:00,28.4,28.4,28.14,28.15,135100.0,28.4,28.4,28.14,28.15,135100.0
2011-11-01 12:50:00,28.16,28.3,28.13,28.28,244000.0,28.16,28.3,28.13,28.28,244000.0
2011-11-01 13:00:00,28.28,28.36,28.24,28.25,148300.0,28.28,28.36,28.24,28.25,148300.0
2011-11-01 13:10:00,28.25,28.28,28.22,28.27,492200.0,28.25,28.28,28.22,28.27,492200.0
2011-11-01 13:20:00,28.26,28.41,28.17,28.39,287200.0,28.26,28.41,28.17,28.39,287200.0
2011-11-01 13:30:00,28.39,28.53,28.36,28.37,308100.0,28.39,28.53,28.36,28.37,308100.0
2011-11-01 13:40:00,28.37,28.58,28.36,28.54,198700.0,28.37,28.58,28.36,28.54,198700.0
2011-11-01 13:50:00,28.55,28.6,28.36,28.38,130800.0,28.55,28.6,28.36,28.38,130800.0
2011-11-01 14:00:00,28.38,28.51,28.33,28.51,141300.0,28.38,28.51,28.33,28.51,141300.0
2011-11-01 14:10:00,28.5,28.56,28.47,28.5,169200.0,28.5,28.56,28.47,28.5,169200.0
2011-11-01 14:20:00,28.5,28.59,28.5,28.54,145900.0,28.5,28.59,28.5,28.54,145900.0
2011-11-01 14:30:00,28.55,28.58,28.51,28.54,177000.0,28.55,28.58,28.51,28.54,177000.0
2011-11-01 14:40:00,28.53,28.66,28.52,28.62,184900.0,28.53,28.66,28.52,28.62,184900.0
2011-11-01 14:50:00,28.61,28.66,28.6,28.63,287100.0,28.61,28.66,28.6,28.63,287100.0
2011-11-01 15:00:00,28.63,28.65,28.58,28.63,533600.0,28.63,28.65,28.58,28.63,533600.0
2011-11-01 15:10:00,28.63,28.68,28.58,28.62,284600.0,28.63,28.68,28.58,28.62,284600.0
2011-11-01 15:20:00,28.62,28.65,28.51,28.61,383100.0,28.62,28.65,28.51,28.61,383100.0
2011-11-01 15:30:00,28.61,28.81,28.6,28.8,417800.0,28.61,28.81,28.6,28.8,417800.0
2011-11-01 15:40:00,28.81,28.81,28.55,28.62,655300.0,28.81,28.81,28.55,28.62,655300.0
2011-11-01 15:50:00,28.62,28.65,28.52,28.59,699300.0,28.62,28.65,28.52,28.59,699300.0
2011-11-02 09:30:00,28.88,29.13,28.83,29.12,277200.0,28.88,29.13,28.83,29.12,277200.0
2011-11-02 09:40:00,29.11,29.34,29.11,29.31,255100.0,29.11,29.34,29.11,29.31,255100.0
2011-11-02 09:50:00,29.31,29.35,29.25,29.29,218500.0,29.31,29.35,29.25,29.29,218500.0
2011-11-02 10:00:00,29.29,29.3,29.13,29.22,272000.0,29.29,29.3,29.13,29.22,272000.0
2011-11-02 10:10:00,29.22,29.25,29.18,29.25,302100.0,29.22,29.25,29.18,29.25,302100.0
2011-11-02 10:20:00,29.25,29.39,29.17,29.38,286800.0,29.25,29.39,29.17,29.38,286800.0
2011-11-02 10:30:00,29.38,29.4,29.34,29.39,114600.0,29.38,29.4,29.34,29.39,114600.0
2011-11-02 10:40:00,29.39,29.46,29.38,29.46,93100.0,29.39,29.46,29.38,29.46,93100.0
2011-11-02 10:50:00,29.45,29.54,29.44,29.51,101100.0,29.45,29.54,29.44,29.51,101100.0
2011-11-02 11:00:00,29.51,29.57,29.45,29.56,139800.0,29.51,29.57,29.45,29.56,139800.0
2011-11-02 11:10:00,29.56,29.61,29.5,29.6,146000.0,29.56,29.61,29.5,29.6,146000.0
2011-11-02 11:20:00,29.6,29.65,29.59,29.62,140400.0,29.6,29.65,29.59,29.62,140400.0
2011-11-02 11:30:00,29.62,29.63,29.57,29.63,200700.0,29.62,29.63,29.57,29.63,200700.0
2011-11-02 11:40:00,29.63,29.67,29.62,29.64,259200.0,29.63,29.67,29.62,29.64,259200.0
2011-11-02 11:50:00,29.64,29.65,29.5,29.51,105900.0,29.64,29.65,29.5,29.51,105900.0
2011-11-02 12:00:00,29.51,29.53,29.44,29.46,212800.0,29.51,29.53,29.44,29.46,212800.0
2011-11-02 12:10:00,29.47,29.51,29.4,29.45,212000.0,29.47,29.51,29.4,29.45,212000.0
2011-11-02 12:20:00,29.41,29.47,29.38,29.46,120500.0,29.41,29.47,29.38,29.46,120500.0
2011-11-02 12:30:00,29.46,29.5,29.39,29.45,124100.0,29.46,29.5,29.39,29.45,124100.0
2011-11-02 12:40:00,29.45,29.51,29.28,29.28,113800.0,29.45,29.51,29.28,29.28,113800.0
2011-11-02 12:50:00,29.28,29.3,29.21,29.23,96000.0,29.28,29.3,29.21,29.23,96000.0
2011-11-02 13:00:00,29.23,29.34,29.1,29.32,329400.0,29.23,29.34,29.1,29.32,329400.0
2011-11-02 13:10:00,29.32,29.45,29.31,29.42,198000.0,29.32,29.45,29.31,29.42,198000.0
2011-11-02 13:20:00,29.41,29.44,29.4,29.41,272600.0,29.41,29.44,29.4,29.41,272600.0
2011-11-02 13:30:00,29.41,29.45,29.4,29.4,94100.0,29.41,29.45,29.4,29.4,94100.0
2011-11-02 13:40:00,29.41,29.56,29.38,29.53,188300.0,29.41,29.56,29.38,29.53,188300.0
2011-11-02 13:50:00,29.53,29.54,29.39,29.42,145700.0,29.53,29.54,29.39,29.42,145700.0
2011-11-02 14:00:00,29.41,29.51,29.39,29.45,241500.0,29.41,29.51,29.39,29.45,241500.0
2011-11-02 14:10:00,29.45,29.46,29.39,29.42,145100.0,29.45,29.46,29.39,29.42,145100.0
2011-11-02 14:20:00,29.42,29.45,29.39,29.4,209100.0,29.42,29.45,29.39,29.4,209100.0
2011-11-02 14:30:00,29.4,29.54,29.39,29.49,333100.0,29.4,29.54,29.39,29.49,333100.0
2011-11-02 14:40:00,29.49,29.49,29.41,29.43,110100.0,29.49,29.49,29.41,29.43,110100.0
2011-11-02 14:50:00,29.43,29.46,29.39,29.42,105900.0,29.43,29.46,29.39,29.42,105900.0
2011-11-02 15:00:00,29.43,29.48,29.39,29.43,193300.0,29.43,29.48,29.39,29.43,193300.0
2011-11-02 15:10:00,29.44,29.45,29.4,29.44,125700.0,29.44,29.45,29.4,29.44,125700.0
2011-11-02 15:20:00,29.44,29.5,29.43,29.45,155300.0,29.44,29.5,29.43,29.45,155300.0
2011-11-02 15:30:00,29.45,29.49,29.44,29.44,302200.0,29.45,29.49,29.44,29.44,302200.0
2011-11-02 15:40:00,29.45,29.47,29.33,29.35,557900.0,29.45,29.47,29.33,29.35,557900.0
2011-11-02 15:50:00,29.34,29.37,29.28,29.35,912900.0,29.34,29.37,29.28,29.35,912900.0
2011-11-03 09:30:00,29.62,29.87,29.62,29.85,179600.0,29.62,29.87,29.62,29.85,179600.0
2011-11-03 09:40:00,29.86,29.91,29.77,29.78,159600.0,29.86,29.91,29.77,29.78,159600.0
2011-11-03 09:50:00,29.79,29.8,29.61,29.65,224200.0,29.79,29.8,29.61,29.65,224200.0
2011-11-03 10:00:00,29.66,29.69,29.49,29.58,382700.0,29.66,29.69,29.49,29.58,382700.0
2011-11-03 10:10:00,29.59,29.7,29.52,29.66,184500.0,29.59,29.7,29.52,29.66,184500.0
2011-11-03 10:20:00,29.64,29.67,29.55,29.59,97200.0,29.64,29.67,29.55,29.59,97200.0
2011-11-03 10:30:00,29.59,29.64,29.55,29.59,77000.0,29.59,29.64,29.55,29.59,77000.0
2011-11-03 10:40:00,29.6,29.87,29.6,29.84,127700.0,29.6,29.87,29.6,29.84,127700.0
2011-11-03 10:50:00,29.84,29.86,29.72,29.72,80400.0,29.84,29.86,29.72,29.72,80400.0
2011-11-03 11:00:00,29.72,29.77,29.65,29.67,99100.0,29.72,29.77,29.65,29.67,99100.0
2011-11-03 11:10:00,29.67,29.83,29.67,29.82,137800.0,29.67,29.83,29.67,29.82,137800.0
2011-11-03 11:20:00,29.83,29.89,29.8,29.84,68100.0,29.83,29.89,29.8,29.84,68100.0
2011-11-03 11:30:00,29.85,29.87,29.78,29.8,174000.0,29.85,29.87,29.78,29.8,174000.0
2011-11-03 11:40:00,29.8,29.86,29.79,29.85,201600.0,29.8,29.86,29.79,29.85,201600.0
2011-11-03 11:50:00,29.85,29.94,29.78,29.79,171200.0,29.85,29.94,29.78,29.79,171200.0
2011-11-03 12:00:00,29.78,29.79,29.68,29.78,75300.0,29.78,29.79,29.68,29.78,75300.0
2011-11-03 12:10:00,29.78,29.83,29.74,29.78,92600.0,29.78,29.83,29.74,29.78,92600.0
2011-11-03 12:20:00,29.77,29.88,29.76,29.88,99300.0,29.77,29.88,29.76,29.88,99300.0
2011-11-03 12:30:00,29.88,29.9,29.76,29.79,100400.0,29.88,29.9,29.76,29.79,100400.0
2011-11-03 12:40:00,29.79,29.95,29.76,29.95,129800.0,29.79,29.95,29.76,29.95,129800.0
2011-11-03 12:50:00,29.95,30.0,29.91,29.96,137100.0,29.95,30.0,29.91,29.96,137100.0
2011-11-03 13:00:00,29.95,30.0,29.93,29.99,105200.0,29.95,30.0,29.93,29.99,105200.0
2011-11-03 13:10:00,29.99,30.0,29.94,29.98,98600.0,29.99,30.0,29.94,29.98,98600.0
2011-11-03 13:20:00,29.98,29.99,29.91,29.92,75800.0,29.98,29.99,29.91,29.92,75800.0
2011-11-03 13:30:00,29.91,29.95,29.88,29.94,54400.0,29.91,29.95,29.88,29.94,54400.0
2011-11-03 13:40:00,29.94,30.0,29.93,30.0,93300.0,29.94,30.0,29.93,30.0,93300.0
2011-11-03 13:50:00,30.0,30.0,29.86,29.89,138500.0,30.0,30.0,29.86,29.89,138500.0
2011-11-03 14:00:00,29.9,30.02,29.84,30.02,172400.0,29.9,30.02,29.84,30.02,172400.0
2011-11-03 14:10:00,30.02,30.07,29.99,30.01,115500.0,30.02,30.07,29.99,30.01,115500.0
2011-11-03 14:20:00,30.01,30.05,29.99,30.03,129700.0,30.01,30.05,29.99,30.03,129700.0
2011-11-03 14:30:00,30.02,30.07,30.01,30.07,54500.0,30.02,30.07,30.01,30.07,54500.0
2011-11-03 14:40:00,30.06,30.07,30.01,30.03,74700.0,30.06,30.07,30.01,30.03,74700.0
2011-11-03 14:50:00,30.02,30.08,29.99,30.05,79900.0,30.02,30.08,29.99,30.05,79900.0
2011-11-03 15:00:00,30.05,30.1,30.05,30.08,84500.0,30.05,30.1,30.05,30.08,84500.0
2011-11-03 15:10:00,30.09,30.14,30.05,30.12,127900.0,30.09,30.14,30.05,30.12,127900.0
2011-11-03 15:20:00,30.13,30.17,30.1,30.16,97900.0,30.13,30.17,30.1,30.16,97900.0
2011-11-03 15:30:00,30.16,30.22,30.13,30.16,119900.0,30.16,30.22,30.13,30.16,119900.0
2011-11-03 15:40:00,30.16,30.22,30.12,30.17,138200.0,30.16,30.22,30.12,30.17,138200.0
2011-11-03 15:50:00,30.17,30.22,30.13,30.15,444800.0,30.17,30.22,30.13,30.15,444800.0
2011-11-04 09:30:00,29.97,30.01,29.85,29.98,124400.0,29.97,30.01,29.85,29.98,124400.0
2011-11-04 09:40:00,29.96,30.0,29.89,29.96,81200.0,29.96,30.0,29.89,29.96,81200.0
2011-11-04 09:50:00,29.97,30.01,29.8,29.81,164400.0,29.97,30.01,29.8,29.81,164400.0
2011-11-04 10:00:00,29.82,29.85,29.78,29.79,153500.0,29.82,29.85,29.78,29.79,153500.0
2011-11-04 10:10:00,29.78,29.8,29.65,29.68,133400.0,29.78,29.8,29.65,29.68,133400.0
2011-11-04 10:20:00,29.67,29.7,29.64,29.67,89900.0,29.67,29.7,29.64,29.67,89900.0
2011-11-04 10:30:00,29.66,29.69,29.65,29.66,174500.0,29.66,29.69,29.65,29.66,174500.0
2011-11-04 10:40:00,29.67,29.73,29.65,29.72,68100.0,29.67,29.73,29.65,29.72,68100.0
2011-11-04 10:50:00,29.72,29.75,29.69,29.74,54500.0,29.72,29.75,29.69,29.74,54500.0
2011-11-04 11:00:00,29.74,29.8,29.73,29.73,73400.0,29.74,29.8,29.73,29.73,73400.0
2011-11-04 11:10:00,29.73,29.76,29.67,29.68,53100.0,29.73,29.76,29.67,29.68,53100.0
2011-11-04 11:20:00,29.68,29.72,29.66,29.72,66900.0,29.68,29.72,29.66,29.72,66900.0
2011-11-04 11:30:00,29.71,29.76,29.69,29.76,44300.0,29.71,29.76,29.69,29.76,44300.0
2011-11-04 11:40:00,29.76,29.77,29.7,29.74,62600.0,29.76,29.77,29.7,29.74,62600.0
2011-11-04 11:50:00,29.74,29.75,29.71,29.74,32000.0,29.74,29.75,29.71,29.74,32000.0
2011-11-04 12:00:00,29.75,29.84,29.74,29.77,78900.0,29.75,29.84,29.74,29.77,78900.0
2011-11-04 12:10:00,29.78,29.85,29.75,29.85,53600.0,29.78,29.85,29.75,29.85,53600.0
2011-11-04 12:20:00,29.85,29.87,29.82,29.86,54300.0,29.85,29.87,29.82,29.86,54300.0
2011-11-04 12:30:00,29.85,29.86,29.82,29.83,36700.0,29.85,29.86,29.82,29.83,36700.0
2011-11-04 12:40:00,29.83,29.85,29.75,29.78,118500.0,29.83,29.85,29.75,29.78,118500.0
2011-11-04 12:50:00,29.77,29.83,29.76,29.82,52500.0,29.77,29.83,29.76,29.82,52500.0
2011-11-04 13:00:00,29.82,29.89,29.82,29.88,80300.0,29.82,29.89,29.82,29.88,80300.0
2011-11-04 13:10:00,29.89,30.01,29.89,29.99,97400.0,29.89,30.01,29.89,29.99,97400.0
2011-11-04 13:20:00,29.99,30.01,29.95,29.96,38100.0,29.99,30.01,29.95,29.96,38100.0
2011-11-04 13:30:00,29.96,29.98,29.9,29.9,26300.0,29.96,29.98,29.9,29.9,26300.0
2011-11-04 13:40:00,29.9,30.03,29.89,30.02,97300.0,29.9,30.03,29.89,30.02,97300.0
2011-11-04 13:50:00,30.02,30.07,29.95,29.96,51300.0,30.02,30.07,29.95,29.96,51300.0
2011-11-04 14:00:00,29.97,30.0,29.9,29.94,63400.0,29.97,30.0,29.9,29.94,63400.0
2011-11-04 14:10:00,29.94,29.94,29.9,29.92,32900.0,29.94,29.94,29.9,29.92,32900.0
2011-11-04 14:20:00,29.92,29.94,29.89,29.9,80800.0,29.92,29.94,29.89,29.9,80800.0
2011-11-04 14:30:00,29.9,29.94,29.8,29.8,95800.0,29.9,29.94,29.8,29.8,95800.0
2011-11-04 14:40:00,29.8,29.84,29.79,29.81,74900.0,29.8,29.84,29.79,29.81,74900.0
2011-11-04 14:50:00,29.82,29.82,29.75,29.76,87700.0,29.82,29.82,29.75,29.76,87700.0
2011-11-04 15:00:00,29.76,29.77,29.62,29.62,112300.0,29.76,29.77,29.62,29.62,112300.0
2011-11-04 15:10:00,29.62,29.74,29.61,29.74,130500.0,29.62,29.74,29.61,29.74,130500.0
2011-11-04 15:20:00,29.74,29.77,29.73,29.75,130700.0,29.74,29.77,29.73,29.75,130700.0
2011-11-04 15:30:00,29.74,29.8,29.74,29.75,186300.0,29.74,29.8,29.74,29.75,186300.0
2011-11-04 15:40:00,29.75,29.84,29.74,29.83,222200.0,29.75,29.84,29.74,29.83,222200.0
2011-11-04 15:50:00,29.83,29.83,29.74,29.79,770400.0,29.83,29.83,29.74,29.79,770400.0
2011-11-07 09:30:00,29.67,29.7,29.53,29.66,184000.0,29.67,29.7,29.53,29.66,184000.0
2011-11-07 09:40:00,29.66,29.68,29.59,29.63,167600.0,29.66,29.68,29.59,29.63,167600.0
2011-11-07 09:50:00,29.63,29.71,29.59,29.6,173300.0,29.63,29.71,29.59,29.6,173300.0
2011-11-07 10:00:00,29.6,29.61,29.47,29.52,280300.0,29.6,29.61,29.47,29.52,280300.0
2011-11-07 10:10:00,29.52,29.52,29.28,29.29,176000.0,29.52,29.52,29.28,29.29,176000.0
2011-11-07 10:20:00,29.29,29.38,29.26,29.36,95300.0,29.29,29.38,29.26,29.36,95300.0
2011-11-07 10:30:00,29.35,29.36,29.27,29.31,163600.0,29.35,29.36,29.27,29.31,163600.0
2011-11-07 10:40:00,29.31,29.31,29.24,29.26,96800.0,29.31,29.31,29.24,29.26,96800.0
2011-11-07 10:50:00,29.27,29.3,29.16,29.19,124000.0,29.27,29.3,29.16,29.19,124000.0
2011-11-07 11:00:00,29.18,29.39,29.16,29.31,92900.0,29.18,29.39,29.16,29.31,92900.0
2011-11-07 11:10:00,29.31,29.42,29.29,29.37,82000.0,29.31,29.42,29.29,29.37,82000.0
2011-11-07 11:20:00,29.37,29.42,29.36,29.38,119100.0,29.37,29.42,29.36,29.38,119100.0
2011-11-07 11:30:00,29.37,29.41,29.36,29.39,71600.0,29.37,29.41,29.36,29.39,71600.0
2011-11-07 11:40:00,29.4,29.44,29.36,29.41,84800.0,29.4,29.44,29.36,29.41,84800.0
2011-11-07 11:50:00,29.42,29.47,29.36,29.38,53900.0,29.42,29.47,29.36,29.38,53900.0
2011-11-07 12:00:00,29.38,29.47,29.38,29.44,54300.0,29.38,29.47,29.38,29.44,54300.0
2011-11-07 12:10:00,29.43,29.44,29.3,29.3,82800.0,29.43,29.44,29.3,29.3,82800.0
2011-11-07 12:20:00,29.3,29.3,29.11,29.11,122000.0,29.3,29.3,29.11,29.11,122000.0
2011-11-07 12:30:00,29.12,29.12,29.04,29.08,113800.0,29.12,29.12,29.04,29.08,113800.0
2011-11-07 12:40:00,29.07,29.13,29.06,29.12,79600.0,29.07,29.13,29.06,29.12,79600.0
2011-11-07 12:50:00,29.12,29.17,29.12,29.16,40400.0,29.12,29.17,29.12,29.16,40400.0
2011-11-07 13:00:00,29.16,29.23,29.15,29.22,54100.0,29.16,29.23,29.15,29.22,54100.0
2011-11-07 13:10:00,29.22,29.35,29.22,29.33,29200.0,29.22,29.35,29.22,29.33,29200.0
2011-11-07 13:20:00,29.34,29.38,29.33,29.38,46300.0,29.34,29.38,29.33,29.38,46300.0
2011-11-07 13:30:00,29.37,29.41,29.37,29.39,31900.0,29.37,29.41,29.37,29.39,31900.0
2011-11-07 13:40:00,29.38,29.39,29.36,29.37,36200.0,29.38,29.39,29.36,29.37,36200.0
2011-11-07 13:50:00,29.38,29.58,29.37,29.54,87300.0,29.38,29.58,29.37,29.54,87300.0
2011-11-07 14:00:00,29.54,29.62,29.52,29.58,74000.0,29.54,29.62,29.52,29.58,74000.0
2011-11-07 14:10:00,29.58,29.67,29.58,29.63,65500.0,29.58,29.67,29.58,29.63,65500.0
2011-11-07 14:20:00,29.62,29.72,29.61,29.67,70100.0,29.62,29.72,29.61,29.67,70100.0
2011-11-07 14:30:00,29.67,29.73,29.64,29.71,46300.0,29.67,29.73,29.64,29.71,46300.0
2011-11-07 14:40:00,29.71,29.71,29.67,29.69,44300.0,29.71,29.71,29.67,29.69,44300.0
2011-11-07 14:50:00,29.69,29.81,29.67,29.81,71800.0,29.69,29.81,29.67,29.81,71800.0
2011-11-07 15:00:00,29.81,29.82,29.77,29.82,76700.0,29.81,29.82,29.77,29.82,76700.0
2011-11-07 15:10:00,29.82,29.88,29.82,29.83,89000.0,29.82,29.88,29.82,29.83,89000.0
2011-11-07 15:20:00,29.83,29.86,29.74,29.75,66500.0,29.83,29.86,29.74,29.75,66500.0
2011-11-07 15:30:00,29.76,29.88,29.76,29.86,141100.0,29.76,29.88,29.76,29.86,141100.0
2011-11-07 15:40:00,29.87,29.95,29.86,29.93,156400.0,29.87,29.95,29.86,29.93,156400.0
2011-11-07 15:50:00,29.92,29.99,29.9,29.93,333800.0,29.92,29.99,29.9,29.93,333800.0
2011-11-08 09:30:00,30.15,30.53,30.04,30.48,293600.0,30.15,30.53,30.04,30.48,293600.0
2011-11-08 09:40:00,30.47,30.62,30.47,30.52,193900.0,30.47,30.62,30.47,30.52,193900.0
2011-11-08 09:50:00,30.52,30.66,30.47,30.65,149100.0,30.52,30.66,30.47,30.65,149100.0
2011-11-08 10:00:00,30.65,30.68,30.49,30.5,108700.0,30.65,30.68,30.49,30.5,108700.0
2011-11-08 10:10:00,30.49,30.52,30.43,30.51,264800.0,30.49,30.52,30.43,30.51,264800.0
2011-11-08 10:20:00,30.51,30.51,30.26,30.29,140700.0,30.51,30.51,30.26,30.29,140700.0
2011-11-08 10:30:00,30.29,30.44,30.28,30.4,126500.0,30.29,30.44,30.28,30.4,126500.0
2011-11-08 10:40:00,30.4,30.47,30.35,30.4,83300.0,30.4,30.47,30.35,30.4,83300.0
2011-11-08 10:50:00,30.39,30.42,30.29,30.32,120000.0,30.39,30.42,30.29,30.32,120000.0
2011-11-08 11:00:00,30.32,30.36,30.21,30.22,138600.0,30.32,30.36,30.21,30.22,138600.0
2011-11-08 11:10:00,30.2,30.2,30.06,30.09,93100.0,30.2,30.2,30.06,30.09,93100.0
2011-11-08 11:20:00,30.09,30.17,30.04,30.17,321200.0,30.09,30.17,30.04,30.17,321200.0
2011-11-08 11:30:00,30.16,30.18,30.11,30.16,81200.0,30.16,30.18,30.11,30.16,81200.0
2011-11-08 11:40:00,30.16,30.24,30.13,30.24,83500.0,30.16,30.24,30.13,30.24,83500.0
2011-11-08 11:50:00,30.24,30.26,30.15,30.16,59900.0,30.24,30.26,30.15,30.16,59900.0
2011-11-08 12:00:00,30.16,30.22,30.11,30.2,69200.0,30.16,30.22,30.11,30.2,69200.0
2011-11-08 12:10:00,30.21,30.25,30.2,30.24,155500.0,30.21,30.25,30.2,30.24,155500.0
2011-11-08 12:20:00,30.25,30.28,30.18,30.19,56000.0,30.25,30.28,30.18,30.19,56000.0
2011-11-08 12:30:00,30.19,30.26,30.19,30.25,58100.0,30.19,30.26,30.19,30.25,58100.0
2011-11-08 12:40:00,30.26,30.26,30.1,30.14,76200.0,30.26,30.26,30.1,30.14,76200.0
2011-11-08 12:50:00,30.15,30.2,30.08,30.19,73500.0,30.15,30.2,30.08,30.19,73500.0
2011-11-08 13:00:00,30.18,30.22,30.13,30.13,70400.0,30.18,30.22,30.13,30.13,70400.0
2011-11-08 13:10:00,30.13,30.16,30.09,30.16,50700.0,30.13,30.16,30.09,30.16,50700.0
2011-11-08 13:20:00,30.15,30.29,30.14,30.26,40000.0,30.15,30.29,30.14,30.26,40000.0
2011-11-08 13:30:00,30.26,30.28,30.18,30.27,119500.0,30.26,30.28,30.18,30.27,119500.0
2011-11-08 13:40:00,30.28,30.44,30.22,30.39,185200.0,30.28,30.44,30.22,30.39,185200.0
2011-11-08 13:50:00,30.4,30.5,30.4,30.46,137500.0,30.4,30.5,30.4,30.46,137500.0
2011-11-08 14:00:00,30.45,30.47,30.35,30.38,182400.0,30.45,30.47,30.35,30.38,182400.0
2011-11-08 14:10:00,30.38,30.4,30.33,30.33,106800.0,30.38,30.4,30.33,30.33,106800.0
2011-11-08 14:20:00,30.33,30.41,30.32,30.39,140700.0,30.33,30.41,30.32,30.39,140700.0
2011-11-08 14:30:00,30.4,30.41,30.35,30.39,150000.0,30.4,30.41,30.35,30.39,150000.0
2011-11-08 14:40:00,30.39,30.43,30.37,30.42,219400.0,30.39,30.43,30.37,30.42,219400.0
2011-11-08 14:50:00,30.42,30.47,30.42,30.44,108200.0,30.42,30.47,30.42,30.44,108200.0
2011-11-08 15:00:00,30.44,30.44,30.31,30.36,187900.0,30.44,30.44,30.31,30.36,187900.0
2011-11-08 15:10:00,30.36,30.45,30.35,30.42,109400.0,30.36,30.45,30.35,30.42,109400.0
2011-11-08 15:20:00,30.43,30.44,30.36,30.38,149100.0,30.43,30.44,30.36,30.38,149100.0
2011-11-08 15:30:00,30.39,30.47,30.37,30.46,146500.0,30.39,30.47,30.37,30.46,146500.0
2011-11-08 15:40:00,30.46,30.48,30.36,30.39,445400.0,30.46,30.48,30.36,30.39,445400.0
2011-11-08 15:50:00,30.39,30.42,30.37,30.41,679100.0,30.39,30.42,30.37,30.41,679100.0
2011-11-09 09:30:00,27.49,27.76,26.13,26.8,3056000.0,27.49,27.76,26.13,26.8,3056000.0
2011-11-09 09:40:00,26.81,27.22,26.75,27.17,2095800.0,26.81,27.22,26.75,27.17,2095800.0
2011-11-09 09:50:00,27.17,27.25,26.92,26.92,1205900.0,27.17,27.25,26.92,26.92,1205900.0
2011-11-09 10:00:00,26.92,27.07,26.82,26.86,1286000.0,26.92,27.07,26.82,26.86,1286000.0
2011-11-09 10:10:00,26.88,26.99,26.84,26.93,676300.0,26.88,26.99,26.84,26.93,676300.0
2011-11-09 10:20:00,26.93,27.15,26.92,27.06,827300.0,26.93,27.15,26.92,27.06,827300.0
2011-11-09 10:30:00,27.07,27.1,26.99,27.02,598800.0,27.07,27.1,26.99,27.02,598800.0
2011-11-09 10:40:00,27.02,27.17,27.0,27.13,578300.0,27.02,27.17,27.0,27.13,578300.0
2011-11-09 10:50:00,27.13,27.2,27.11,27.15,468000.0,27.13,27.2,27.11,27.15,468000.0
2011-11-09 11:00:00,27.15,27.16,27.05,27.13,396300.0,27.15,27.16,27.05,27.13,396300.0
2011-11-09 11:10:00,27.13,27.3,27.12,27.25,372000.0,27.13,27.3,27.12,27.25,372000.0
2011-11-09 11:20:00,27.25,27.41,27.25,27.35,618300.0,27.25,27.41,27.25,27.35,618300.0
2011-11-09 11:30:00,27.35,27.83,27.35,27.76,1008200.0,27.35,27.83,27.35,27.76,1008200.0
2011-11-09 11:40:00,27.76,27.9,27.66,27.9,675900.0,27.76,27.9,27.66,27.9,675900.0
2011-11-09 11:50:00,27.89,27.89,27.73,27.83,636200.0,27.89,27.89,27.73,27.83,636200.0
2011-11-09 12:00:00,27.84,28.02,27.83,28.02,435900.0,27.84,28.02,27.83,28.02,435900.0
2011-11-09 12:10:00,28.02,28.09,27.97,28.05,670400.0,28.02,28.09,27.97,28.05,670400.0
2011-11-09 12:20:00,28.05,28.46,28.03,28.41,1425300.0,28.05,28.46,28.03,28.41,1425300.0
2011-11-09 12:30:00,28.4,28.48,28.32,28.37,653000.0,28.4,28.48,28.32,28.37,653000.0
2011-11-09 12:40:00,28.37,28.38,28.15,28.23,529600.0,28.37,28.38,28.15,28.23,529600.0
2011-11-09 12:50:00,28.23,28.31,28.17,28.28,307500.0,28.23,28.31,28.17,28.28,307500.0
2011-11-09 13:00:00,28.28,28.28,28.14,28.2,220100.0,28.28,28.28,28.14,28.2,220100.0
2011-11-09 13:10:00,28.21,28.22,28.17,28.17,200500.0,28.21,28.22,28.17,28.17,200500.0
2011-11-09 13:20:00,28.17,28.31,28.17,28.26,180200.0,28.17,28.31,28.17,28.26,180200.0
2011-11-09 13:30:00,28.25,28.37,28.25,28.31,208300.0,28.25,28.37,28.25,28.31,208300.0
2011-11-09 13:40:00,28.31,28.31,28.2,28.21,220900.0,28.31,28.31,28.2,28.21,220900.0
2011-11-09 13:50:00,28.2,28.21,28.06,28.12,414000.0,28.2,28.21,28.06,28.12,414000.0
2011-11-09 14:00:00,28.12,28.12,27.99,28.02,388800.0,28.12,28.12,27.99,28.02,388800.0
2011-11-09 14:10:00,28.02,28.08,28.0,28.02,281300.0,28.02,28.08,28.0,28.02,281300.0
2011-11-09 14:20:00,28.01,28.06,27.9,28.02,378500.0,28.01,28.06,27.9,28.02,378500.0
2011-11-09 14:30:00,28.01,28.06,27.99,28.02,274000.0,28.01,28.06,27.99,28.02,274000.0
2011-11-09 14:40:00,28.02,28.05,27.98,27.99,367900.0,28.02,28.05,27.98,27.99,367900.0
2011-11-09 14:50:00,28.0,28.0,27.89,27.9,433800.0,28.0,28.0,27.89,27.9,433800.0
2011-11-09 15:00:00,27.9,27.95,27.88,27.94,339000.0,27.9,27.95,27.88,27.94,339000.0
2011-11-09 15:10:00,27.94,28.01,27.9,28.0,434500.0,27.94,28.01,27.9,28.0,434500.0
2011-11-09 15:20:00,27.99,28.04,27.99,28.03,471600.0,27.99,28.04,27.99,28.03,471600.0
2011-11-09 15:30:00,28.02,28.03,27.99,28.02,420200.0,28.02,28.03,27.99,28.02,420200.0
2011-11-09 15:40:00,28.02,28.03,27.91,27.92,439600.0,28.02,28.03,27.91,27.92,439600.0
2011-11-09 15:50:00,27.91,28.16,27.91,28.08,1149000.0,27.91,28.16,27.91,28.08,1149000.0
2011-11-10 09:30:00,28.22,28.28,27.95,27.97,523100.0,28.22,28.28,27.95,27.97,523100.0
2011-11-10 09:40:00,27.97,28.05,27.9,27.91,307100.0,27.97,28.05,27.9,27.91,307100.0
2011-11-10 09:50:00,27.9,27.94,27.72,27.79,271200.0,27.9,27.94,27.72,27.79,271200.0
2011-11-10 10:00:00,27.8,28.03,27.8,27.96,269300.0,27.8,28.03,27.8,27.96,269300.0
2011-11-10 10:10:00,27.95,28.0,27.94,27.98,206000.0,27.95,28.0,27.94,27.98,206000.0
2011-11-10 10:20:00,27.98,28.02,27.93,27.97,182200.0,27.98,28.02,27.93,27.97,182200.0
2011-11-10 10:30:00,27.97,27.98,27.75,27.82,283300.0,27.97,27.98,27.75,27.82,283300.0
2011-11-10 10:40:00,27.83,27.89,27.65,27.65,413900.0,27.83,27.89,27.65,27.65,413900.0
2011-11-10 10:50:00,27.65,27.76,27.62,27.74,227700.0,27.65,27.76,27.62,27.74,227700.0
2011-11-10 11:00:00,27.74,27.93,27.72,27.92,281400.0,27.74,27.93,27.72,27.92,281400.0
2011-11-10 11:10:00,27.92,27.94,27.82,27.83,176100.0,27.92,27.94,27.82,27.83,176100.0
2011-11-10 11:20:00,27.83,27.89,27.83,27.88,137600.0,27.83,27.89,27.83,27.88,137600.0
2011-11-10 11:30:00,27.88,28.0,27.87,27.97,181000.0,27.88,28.0,27.87,27.97,181000.0
2011-11-10 11:40:00,27.97,28.07,27.97,28.03,348200.0,27.97,28.07,27.97,28.03,348200.0
2011-11-10 11:50:00,28.02,28.1,27.98,28.0,172400.0,28.02,28.1,27.98,28.0,172400.0
2011-11-10 12:00:00,28.0,28.08,27.98,28.04,158500.0,28.0,28.08,27.98,28.04,158500.0
2011-11-10 12:10:00,28.05,28.08,27.98,28.01,171000.0,28.05,28.08,27.98,28.01,171000.0
2011-11-10 12:20:00,28.0,28.02,27.97,27.97,97600.0,28.0,28.02,27.97,27.97,97600.0
2011-11-10 12:30:00,27.96,27.97,27.92,27.93,105300.0,27.96,27.97,27.92,27.93,105300.0
2011-11-10 12:40:00,27.93,27.94,27.9,27.93,91900.0,27.93,27.94,27.9,27.93,91900.0
2011-11-10 12:50:00,27.93,27.95,27.92,27.94,280700.0,27.93,27.95,27.92,27.94,280700.0
2011-11-10 13:00:00,27.94,28.0,27.91,27.98,461400.0,27.94,28.0,27.91,27.98,461400.0
2011-11-10 13:10:00,27.98,28.11,27.98,28.1,174100.0,27.98,28.11,27.98,28.1,174100.0
2011-11-10 13:20:00,28.1,28.18,28.08,28.08,141700.0,28.1,28.18,28.08,28.08,141700.0
2011-11-10 13:30:00,28.09,28.13,28.07,28.08,133000.0,28.09,28.13,28.07,28.08,133000.0
2011-11-10 13:40:00,28.09,28.17,28.09,28.12,64600.0,28.09,28.17,28.09,28.12,64600.0
2011-11-10 13:50:00,28.12,28.23,28.11,28.23,85600.0,28.12,28.23,28.11,28.23,85600.0
2011-11-10 14:00:00,28.23,28.24,28.14,28.17,192300.0,28.23,28.24,28.14,28.17,192300.0
2011-11-10 14:10:00,28.17,28.28,28.17,28.25,101300.0,28.17,28.28,28.17,28.25,101300.0
2011-11-10 14:20:00,28.26,28.26,28.16,28.16,179500.0,28.26,28.26,28.16,28.16,179500.0
2011-11-10 14:30:00,28.16,28.16,28.11,28.14,95400.0,28.16,28.16,28.11,28.14,95400.0
2011-11-10 14:40:00,28.13,28.18,28.12,28.12,135800.0,28.13,28.18,28.12,28.12,135800.0
2011-11-10 14:50:00,28.13,28.14,27.95,27.95,177500.0,28.13,28.14,27.95,27.95,177500.0
2011-11-10 15:00:00,27.96,28.0,27.93,27.98,172000.0,27.96,28.0,27.93,27.98,172000.0
2011-11-10 15:10:00,27.98,28.02,27.98,28.0,124600.0,27.98,28.02,27.98,28.0,124600.0
2011-11-10 15:20:00,28.0,28.07,27.99,28.05,273900.0,28.0,28.07,27.99,28.05,273900.0
2011-11-10 15:30:00,28.05,28.07,27.98,27.99,222400.0,28.05,28.07,27.98,27.99,222400.0
2011-11-10 15:40:00,27.99,28.03,27.98,28.0,188800.0,27.99,28.03,27.98,28.0,188800.0
2011-11-10 15:50:00,28.0,28.09,28.0,28.02,428500.0,28.0,28.09,28.0,28.02,428500.0
2011-11-11 09:30:00,28.17,28.35,28.08,28.09,232200.0,28.17,28.35,28.08,28.09,232200.0
2011-11-11 09:40:00,28.09,28.17,28.02,28.15,462100.0,28.09,28.17,28.02,28.15,462100.0
2011-11-11 09:50:00,28.14,28.23,28.1,28.11,128700.0,28.14,28.23,28.1,28.11,128700.0
2011-11-11 10:00:00,28.11,28.25,28.1,28.16,197100.0,28.11,28.25,28.1,28.16,197100.0
2011-11-11 10:10:00,28.17,28.2,28.1,28.11,101400.0,28.17,28.2,28.1,28.11,101400.0
2011-11-11 10:20:00,28.11,28.18,28.1,28.16,184900.0,28.11,28.18,28.1,28.16,184900.0
2011-11-11 10:30:00,28.17,28.3,28.17,28.22,128100.0,28.17,28.3,28.17,28.22,128100.0
2011-11-11 10:40:00,28.23,28.3,28.2,28.22,144700.0,28.23,28.3,28.2,28.22,144700.0
2011-11-11 10:50:00,28.23,28.24,28.17,28.21,189800.0,28.23,28.24,28.17,28.21,189800.0
2011-11-11 11:00:00,28.21,28.27,28.21,28.27,78000.0,28.21,28.27,28.21,28.27,78000.0
2011-11-11 11:10:00,28.26,28.38,28.24,28.35,126900.0,28.26,28.38,28.24,28.35,126900.0
2011-11-11 11:20:00,28.36,28.37,28.32,28.36,124600.0,28.36,28.37,28.32,28.36,124600.0
2011-11-11 11:30:00,28.37,28.42,28.36,28.38,143000.0,28.37,28.42,28.36,28.38,143000.0
2011-11-11 11:40:00,28.38,28.46,28.35,28.46,133800.0,28.38,28.46,28.35,28.46,133800.0
2011-11-11 11:50:00,28.45,28.46,28.41,28.41,97600.0,28.45,28.46,28.41,28.41,97600.0
2011-11-11 12:00:00,28.41,28.46,28.41,28.43,96000.0,28.41,28.46,28.41,28.43,96000.0
2011-11-11 12:10:00,28.43,28.47,28.43,28.46,60600.0,28.43,28.47,28.43,28.46,60600.0
2011-11-11 12:20:00,28.47,28.48,28.4,28.44,209900.0,28.47,28.48,28.4,28.44,209900.0
2011-11-11 12:30:00,28.43,28.44,28.37,28.38,126100.0,28.43,28.44,28.37,28.38,126100.0
2011-11-11 12:40:00,28.39,28.4,28.38,28.39,84300.0,28.39,28.4,28.38,28.39,84300.0
2011-11-11 12:50:00,28.39,28.41,28.39,28.41,29000.0,28.39,28.41,28.39,28.41,29000.0
2011-11-11 13:00:00,28.41,28.48,28.41,28.48,251800.0,28.41,28.48,28.41,28.48,251800.0
2011-11-11 13:10:00,28.48,28.48,28.44,28.44,63100.0,28.48,28.48,28.44,28.44,63100.0
2011-11-11 13:20:00,28.45,28.45,28.42,28.45,109700.0,28.45,28.45,28.42,28.45,109700.0
2011-11-11 13:30:00,28.45,28.55,28.45,28.54,135200.0,28.45,28.55,28.45,28.54,135200.0
2011-11-11 13:40:00,28.55,28.61,28.54,28.6,117700.0,28.55,28.61,28.54,28.6,117700.0
2011-11-11 13:50:00,28.6,28.63,28.58,28.59,189400.0,28.6,28.63,28.58,28.59,189400.0
2011-11-11 14:00:00,28.59,28.61,28.54,28.59,283500.0,28.59,28.61,28.54,28.59,283500.0
2011-11-11 14:10:00,28.6,28.78,28.59,28.77,440900.0,28.6,28.78,28.59,28.77,440900.0
2011-11-11 14:20:00,28.77,28.79,28.65,28.72,253000.0,28.77,28.79,28.65,28.72,253000.0
2011-11-11 14:30:00,28.73,28.76,28.62,28.63,281000.0,28.73,28.76,28.62,28.63,281000.0
2011-11-11 14:40:00,28.62,28.66,28.6,28.61,137800.0,28.62,28.66,28.6,28.61,137800.0
2011-11-11 14:50:00,28.6,28.62,28.55,28.56,230100.0,28.6,28.62,28.55,28.56,230100.0
2011-11-11 15:00:00,28.55,28.55,28.5,28.51,520200.0,28.55,28.55,28.5,28.51,520200.0
2011-11-11 15:10:00,28.5,28.55,28.48,28.52,341100.0,28.5,28.55,28.48,28.52,341100.0
2011-11-11 15:20:00,28.52,28.52,28.46,28.48,189200.0,28.52,28.52,28.46,28.48,189200.0
2011-11-11 15:30:00,28.49,28.5,28.41,28.42,365500.0,28.49,28.5,28.41,28.42,365500.0
2011-11-11 15:40:00,28.43,28.44,28.41,28.43,326900.0,28.43,28.44,28.41,28.43,326900.0
2011-11-11 15:50:00,28.44,28.49,28.41,28.42,676000.0,28.44,28.49,28.41,28.42,676000.0
2011-11-14 09:30:00,28.37,28.52,28.35,28.48,157300.0,28.37,28.52,28.35,28.48,157300.0
2011-11-14 09:40:00,28.49,28.54,28.39,28.4,144100.0,28.49,28.54,28.39,28.4,144100.0
2011-11-14 09:50:00,28.41,28.51,28.37,28.51,149200.0,28.41,28.51,28.37,28.51,149200.0
2011-11-14 10:00:00,28.5,28.56,28.44,28.5,126400.0,28.5,28.56,28.44,28.5,126400.0
2011-11-14 10:10:00,28.51,28.61,28.5,28.58,198600.0,28.51,28.61,28.5,28.58,198600.0
2011-11-14 10:20:00,28.59,28.65,28.58,28.6,66500.0,28.59,28.65,28.58,28.6,66500.0
2011-11-14 10:30:00,28.61,28.62,28.57,28.62,157800.0,28.61,28.62,28.57,28.62,157800.0
2011-11-14 10:40:00,28.61,28.62,28.54,28.59,116900.0,28.61,28.62,28.54,28.59,116900.0
2011-11-14 10:50:00,28.59,28.71,28.58,28.65,129700.0,28.59,28.71,28.58,28.65,129700.0
2011-11-14 11:00:00,28.66,28.73,28.63,28.72,90500.0,28.66,28.73,28.63,28.72,90500.0
2011-11-14 11:10:00,28.72,28.72,28.64,28.64,103100.0,28.72,28.72,28.64,28.64,103100.0
2011-11-14 11:20:00,28.64,28.69,28.64,28.67,118700.0,28.64,28.69,28.64,28.67,118700.0
2011-11-14 11:30:00,28.67,28.74,28.67,28.7,77100.0,28.67,28.74,28.67,28.7,77100.0
2011-11-14 11:40:00,28.7,28.71,28.6,28.66,143700.0,28.7,28.71,28.6,28.66,143700.0
2011-11-14 11:50:00,28.67,28.68,28.55,28.56,104000.0,28.67,28.68,28.55,28.56,104000.0
2011-11-14 12:00:00,28.56,28.6,28.54,28.6,110600.0,28.56,28.6,28.54,28.6,110600.0
2011-11-14 12:10:00,28.6,28.6,28.51,28.51,156700.0,28.6,28.6,28.51,28.51,156700.0
2011-11-14 12:20:00,28.51,28.53,28.41,28.42,63400.0,28.51,28.53,28.41,28.42,63400.0
2011-11-14 12:30:00,28.42,28.42,28.29,28.34,92200.0,28.42,28.42,28.29,28.34,92200.0
2011-11-14 12:40:00,28.34,28.35,28.3,28.32,42000.0,28.34,28.35,28.3,28.32,42000.0
2011-11-14 12:50:00,28.32,28.35,28.28,28.35,157000.0,28.32,28.35,28.28,28.35,157000.0
2011-11-14 13:00:00,28.34,28.34,28.3,28.31,40300.0,28.34,28.34,28.3,28.31,40300.0
2011-11-14 13:10:00,28.31,28.34,28.29,28.32,55200.0,28.31,28.34,28.29,28.32,55200.0
2011-11-14 13:20:00,28.31,28.34,28.28,28.34,29000.0,28.31,28.34,28.28,28.34,29000.0
2011-11-14 13:30:00,28.34,28.41,28.34,28.4,40200.0,28.34,28.41,28.34,28.4,40200.0
2011-11-14 13:40:00,28.4,28.41,28.36,28.37,72000.0,28.4,28.41,28.36,28.37,72000.0
2011-11-14 13:50:00,28.37,28.37,28.27,28.3,96500.0,28.37,28.37,28.27,28.3,96500.0
2011-11-14 14:00:00,28.31,28.36,28.3,28.35,73700.0,28.31,28.36,28.3,28.35,73700.0
2011-11-14 14:10:00,28.35,28.39,28.31,28.31,70300.0,28.35,28.39,28.31,28.31,70300.0
2011-11-14 14:20:00,28.32,28.33,28.28,28.28,46300.0,28.32,28.33,28.28,28.28,46300.0
2011-11-14 14:30:00,28.29,28.3,28.28,28.29,46800.0,28.29,28.3,28.28,28.29,46800.0
2011-11-14 14:40:00,28.28,28.3,28.24,28.24,109400.0,28.28,28.3,28.24,28.24,109400.0
2011-11-14 14:50:00,28.24,28.27,28.17,28.18,97400.0,28.24,28.27,28.17,28.18,97400.0
2011-11-14 15:00:00,28.19,28.23,28.19,28.21,171000.0,28.19,28.23,28.19,28.21,171000.0
2011-11-14 15:10:00,28.21,28.23,28.16,28.17,109500.0,28.21,28.23,28.16,28.17,109500.0
2011-11-14 15:20:00,28.17,28.23,28.17,28.22,147700.0,28.17,28.23,28.17,28.22,147700.0
2011-11-14 15:30:00,28.22,28.27,28.21,28.24,192200.0,28.22,28.27,28.21,28.24,192200.0
2011-11-14 15:40:00,28.23,28.27,28.22,28.25,186800.0,28.23,28.27,28.22,28.25,186800.0
2011-11-14 15:50:00,28.25,28.28,28.2,28.24,373100.0,28.25,28.28,28.2,28.24,373100.0
2011-11-15 09:30:00,28.13,28.33,28.12,28.27,151900.0,28.13,28.33,28.12,28.27,151900.0
2011-11-15 09:40:00,28.27,28.34,28.23,28.25,159100.0,28.27,28.34,28.23,28.25,159100.0
2011-11-15 09:50:00,28.25,28.29,28.21,28.22,102300.0,28.25,28.29,28.21,28.22,102300.0
2011-11-15 10:00:00,28.21,28.23,28.11,28.16,189700.0,28.21,28.23,28.11,28.16,189700.0
2011-11-15 10:10:00,28.16,28.17,28.12,28.12,88000.0,28.16,28.17,28.12,28.12,88000.0
2011-11-15 10:20:00,28.12,28.24,28.12,28.23,61900.0,28.12,28.24,28.12,28.23,61900.0
2011-11-15 10:30:00,28.23,28.29,28.2,28.23,50600.0,28.23,28.29,28.2,28.23,50600.0
2011-11-15 10:40:00,28.22,28.31,28.18,28.24,117200.0,28.22,28.31,28.18,28.24,117200.0
2011-11-15 10:50:00,28.24,28.25,28.13,28.14,76300.0,28.24,28.25,28.13,28.14,76300.0
2011-11-15 11:00:00,28.15,28.23,28.11,28.22,111700.0,28.15,28.23,28.11,28.22,111700.0
2011-11-15 11:10:00,28.22,28.27,28.18,28.18,63400.0,28.22,28.27,28.18,28.18,63400.0
2011-11-15 11:20:00,28.18,28.22,28.18,28.19,84400.0,28.18,28.22,28.18,28.19,84400.0
2011-11-15 11:30:00,28.19,28.2,28.13,28.14,188500.0,28.19,28.2,28.13,28.14,188500.0
2011-11-15 11:40:00,28.14,28.21,28.14,28.17,119800.0,28.14,28.21,28.14,28.17,119800.0
2011-11-15 11:50:00,28.17,28.28,28.16,28.24,176400.0,28.17,28.28,28.16,28.24,176400.0
2011-11-15 12:00:00,28.23,28.29,28.2,28.2,175500.0,28.23,28.29,28.2,28.2,175500.0
2011-11-15 12:10:00,28.2,28.26,28.18,28.2,92800.0,28.2,28.26,28.18,28.2,92800.0
2011-11-15 12:20:00,28.2,28.36,28.2,28.34,65400.0,28.2,28.36,28.2,28.34,65400.0
2011-11-15 12:30:00,28.35,28.44,28.32,28.39,115500.0,28.35,28.44,28.32,28.39,115500.0
2011-11-15 12:40:00,28.39,28.48,28.39,28.42,75200.0,28.39,28.48,28.39,28.42,75200.0
2011-11-15 12:50:00,28.42,28.5,28.4,28.5,54200.0,28.42,28.5,28.4,28.5,54200.0
2011-11-15 13:00:00,28.5,28.55,28.46,28.49,107000.0,28.5,28.55,28.46,28.49,107000.0
2011-11-15 13:10:00,28.48,28.5,28.41,28.42,102900.0,28.48,28.5,28.41,28.42,102900.0
2011-11-15 13:20:00,28.42,28.48,28.41,28.47,51100.0,28.42,28.48,28.41,28.47,51100.0
2011-11-15 13:30:00,28.48,28.57,28.48,28.55,67300.0,28.48,28.57,28.48,28.55,67300.0
2011-11-15 13:40:00,28.54,28.59,28.54,28.54,60800.0,28.54,28.59,28.54,28.54,60800.0
2011-11-15 13:50:00,28.53,28.57,28.5,28.53,49700.0,28.53,28.57,28.5,28.53,49700.0
2011-11-15 14:00:00,28.52,28.55,28.5,28.52,50100.0,28.52,28.55,28.5,28.52,50100.0
2011-11-15 14:10:00,28.52,28.58,28.49,28.49,71800.0,28.52,28.58,28.49,28.49,71800.0
2011-11-15 14:20:00,28.5,28.53,28.47,28.51,73400.0,28.5,28.53,28.47,28.51,73400.0
2011-11-15 14:30:00,28.51,28.54,28.5,28.51,59400.0,28.51,28.54,28.5,28.51,59400.0
2011-11-15 14:40:00,28.51,28.53,28.5,28.51,83300.0,28.51,28.53,28.5,28.51,83300.0
2011-11-15 14:50:00,28.51,28.53,28.5,28.51,91100.0,28.51,28.53,28.5,28.51,91100.0
2011-11-15 15:00:00,28.52,28.55,28.5,28.51,214100.0,28.52,28.55,28.5,28.51,214100.0
2011-11-15 15:10:00,28.51,28.52,28.5,28.5,124300.0,28.51,28.52,28.5,28.5,124300.0
2011-11-15 15:20:00,28.51,28.53,28.5,28.52,112800.0,28.51,28.53,28.5,28.52,112800.0
2011-11-15 15:30:00,28.52,28.53,28.48,28.5,244300.0,28.52,28.53,28.48,28.5,244300.0
2011-11-15 15:40:00,28.5,28.53,28.48,28.52,232400.0,28.5,28.53,28.48,28.52,232400.0
2011-11-15 15:50:00,28.52,28.54,28.42,28.46,511200.0,28.52,28.54,28.42,28.46,511200.0
2011-11-16 09:30:00,28.21,28.24,28.0,28.02,166300.0,28.21,28.24,28.0,28.02,166300.0
2011-11-16 09:40:00,28.02,28.16,28.01,28.1,128000.0,28.02,28.16,28.01,28.1,128000.0
2011-11-16 09:50:00,28.1,28.22,28.1,28.13,106800.0,28.1,28.22,28.1,28.13,106800.0
2011-11-16 10:00:00,28.14,28.2,28.12,28.15,149400.0,28.14,28.2,28.12,28.15,149400.0
2011-11-16 10:10:00,28.16,28.32,28.14,28.31,89300.0,28.16,28.32,28.14,28.31,89300.0
2011-11-16 10:20:00,28.32,28.36,28.23,28.27,116700.0,28.32,28.36,28.23,28.27,116700.0
2011-11-16 10:30:00,28.27,28.4,28.2,28.39,117500.0,28.27,28.4,28.2,28.39,117500.0
2011-11-16 10:40:00,28.4,28.54,28.38,28.48,106100.0,28.4,28.54,28.38,28.48,106100.0
2011-11-16 10:50:00,28.5,28.61,28.49,28.59,86500.0,28.5,28.61,28.49,28.59,86500.0
2011-11-16 11:00:00,28.59,28.68,28.59,28.66,129300.0,28.59,28.68,28.59,28.66,129300.0
2011-11-16 11:10:00,28.66,28.71,28.59,28.71,126800.0,28.66,28.71,28.59,28.71,126800.0
2011-11-16 11:20:00,28.71,28.77,28.67,28.68,106200.0,28.71,28.77,28.67,28.68,106200.0
2011-11-16 11:30:00,28.67,28.71,28.61,28.62,95800.0,28.67,28.71,28.61,28.62,95800.0
2011-11-16 11:40:00,28.61,28.67,28.6,28.64,125600.0,28.61,28.67,28.6,28.64,125600.0
2011-11-16 11:50:00,28.64,28.67,28.62,28.63,117400.0,28.64,28.67,28.62,28.63,117400.0
2011-11-16 12:00:00,28.63,28.66,28.63,28.66,58900.0,28.63,28.66,28.63,28.66,58900.0
2011-11-16 12:10:00,28.66,28.73,28.63,28.72,130700.0,28.66,28.73,28.63,28.72,130700.0
2011-11-16 12:20:00,28.73,28.73,28.69,28.71,92700.0,28.73,28.73,28.69,28.71,92700.0
2011-11-16 12:30:00,28.7,28.84,28.7,28.83,132600.0,28.7,28.84,28.7,28.83,132600.0
2011-11-16 12:40:00,28.83,28.87,28.8,28.82,107800.0,28.83,28.87,28.8,28.82,107800.0
2011-11-16 12:50:00,28.82,28.86,28.79,28.82,164100.0,28.82,28.86,28.79,28.82,164100.0
2011-11-16 13:00:00,28.82,28.83,28.8,28.81,134000.0,28.82,28.83,28.8,28.81,134000.0
2011-11-16 13:10:00,28.81,28.84,28.79,28.84,95300.0,28.81,28.84,28.79,28.84,95300.0
2011-11-16 13:20:00,28.85,28.93,28.85,28.92,49900.0,28.85,28.93,28.85,28.92,49900.0
2011-11-16 13:30:00,28.93,28.96,28.9,28.94,124300.0,28.93,28.96,28.9,28.94,124300.0
2011-11-16 13:40:00,28.93,29.0,28.93,28.98,157600.0,28.93,29.0,28.93,28.98,157600.0
2011-11-16 13:50:00,28.97,29.02,28.96,28.98,179600.0,28.97,29.02,28.96,28.98,179600.0
2011-11-16 14:00:00,28.99,29.0,28.96,28.97,122200.0,28.99,29.0,28.96,28.97,122200.0
2011-11-16 14:10:00,28.97,29.0,28.88,28.88,135400.0,28.97,29.0,28.88,28.88,135400.0
2011-11-16 14:20:00,28.88,29.0,28.87,29.0,126300.0,28.88,29.0,28.87,29.0,126300.0
2011-11-16 14:30:00,28.99,29.07,28.99,29.06,105300.0,28.99,29.07,28.99,29.06,105300.0
2011-11-16 14:40:00,29.06,29.07,28.97,28.99,147000.0,29.06,29.07,28.97,28.99,147000.0
2011-11-16 14:50:00,28.99,28.99,28.85,28.9,125200.0,28.99,28.99,28.85,28.9,125200.0
2011-11-16 15:00:00,28.9,28.94,28.86,28.93,192400.0,28.9,28.94,28.86,28.93,192400.0
2011-11-16 15:10:00,28.93,28.94,28.74,28.77,124700.0,28.93,28.94,28.74,28.77,124700.0
2011-11-16 15:20:00,28.76,28.78,28.67,28.72,302800.0,28.76,28.78,28.67,28.72,302800.0
2011-11-16 15:30:00,28.71,28.71,28.4,28.63,313200.0,28.71,28.71,28.4,28.63,313200.0
2011-11-16 15:40:00,28.62,28.69,28.55,28.63,354200.0,28.62,28.69,28.55,28.63,354200.0
2011-11-16 15:50:00,28.64,28.64,28.48,28.54,679900.0,28.64,28.64,28.48,28.54,679900.0
2011-11-17 09:30:00,28.48,28.55,28.18,28.19,180000.0,28.48,28.55,28.18,28.19,180000.0
2011-11-17 09:40:00,28.19,28.25,28.04,28.07,180000.0,28.19,28.25,28.04,28.07,180000.0
2011-11-17 09:50:00,28.06,28.25,28.05,28.24,115000.0,28.06,28.25,28.05,28.24,115000.0
2011-11-17 10:00:00,28.23,28.3,28.16,28.28,168900.0,28.23,28.3,28.16,28.28,168900.0
2011-11-17 10:10:00,28.26,28.27,28.18,28.22,147400.0,28.26,28.27,28.18,28.22,147400.0
2011-11-17 10:20:00,28.22,28.24,28.08,28.19,109300.0,28.22,28.24,28.08,28.19,109300.0
2011-11-17 10:30:00,28.19,28.21,28.1,28.16,146800.0,28.19,28.21,28.1,28.16,146800.0
2011-11-17 10:40:00,28.16,28.17,28.09,28.12,116400.0,28.16,28.17,28.09,28.12,116400.0
2011-11-17 10:50:00,28.13,28.19,28.1,28.11,104400.0,28.13,28.19,28.1,28.11,104400.0
2011-11-17 11:00:00,28.11,28.13,27.95,27.96,149500.0,28.11,28.13,27.95,27.96,149500.0
2011-11-17 11:10:00,27.96,28.01,27.9,28.0,118100.0,27.96,28.01,27.9,28.0,118100.0
2011-11-17 11:20:00,28.0,28.07,27.89,28.03,183200.0,28.0,28.07,27.89,28.03,183200.0
2011-11-17 11:30:00,28.03,28.07,27.99,28.04,108700.0,28.03,28.07,27.99,28.04,108700.0
2011-11-17 11:40:00,28.04,28.1,28.0,28.0,110700.0,28.04,28.1,28.0,28.0,110700.0
2011-11-17 11:50:00,28.0,28.04,27.98,28.01,298800.0,28.0,28.04,27.98,28.01,298800.0
2011-11-17 12:00:00,28.02,28.02,27.98,28.01,129800.0,28.02,28.02,27.98,28.01,129800.0
2011-11-17 12:10:00,28.0,28.01,27.84,27.91,291400.0,28.0,28.01,27.84,27.91,291400.0
2011-11-17 12:20:00,27.89,27.9,27.8,27.82,91600.0,27.89,27.9,27.8,27.82,91600.0
2011-11-17 12:30:00,27.82,27.83,27.56,27.61,289500.0,27.82,27.83,27.56,27.61,289500.0
2011-11-17 12:40:00,27.6,27.66,27.49,27.63,248700.0,27.6,27.66,27.49,27.63,248700.0
2011-11-17 12:50:00,27.64,27.73,27.64,27.71,131200.0,27.64,27.73,27.64,27.71,131200.0
2011-11-17 13:00:00,27.71,27.71,27.56,27.58,110800.0,27.71,27.71,27.56,27.58,110800.0
2011-11-17 13:10:00,27.57,27.73,27.55,27.7,71200.0,27.57,27.73,27.55,27.7,71200.0
2011-11-17 13:20:00,27.7,27.74,27.66,27.72,171100.0,27.7,27.74,27.66,27.72,171100.0
2011-11-17 13:30:00,27.72,27.78,27.7,27.72,152700.0,27.72,27.78,27.7,27.72,152700.0
2011-11-17 13:40:00,27.71,27.75,27.65,27.66,128100.0,27.71,27.75,27.65,27.66,128100.0
2011-11-17 13:50:00,27.66,27.7,27.54,27.69,123300.0,27.66,27.7,27.54,27.69,123300.0
2011-11-17 14:00:00,27.69,27.74,27.63,27.7,126200.0,27.69,27.74,27.63,27.7,126200.0
2011-11-17 14:10:00,27.69,27.72,27.61,27.65,80500.0,27.69,27.72,27.61,27.65,80500.0
2011-11-17 14:20:00,27.65,27.67,27.57,27.65,100400.0,27.65,27.67,27.57,27.65,100400.0
2011-11-17 14:30:00,27.65,27.68,27.6,27.62,88700.0,27.65,27.68,27.6,27.62,88700.0
2011-11-17 14:40:00,27.61,27.76,27.6,27.7,76500.0,27.61,27.76,27.6,27.7,76500.0
2011-11-17 14:50:00,27.7,27.71,27.63,27.65,86400.0,27.7,27.71,27.63,27.65,86400.0
2011-11-17 15:00:00,27.64,27.71,27.59,27.62,294900.0,27.64,27.71,27.59,27.62,294900.0
2011-11-17 15:10:00,27.61,27.62,27.55,27.57,110000.0,27.61,27.62,27.55,27.57,110000.0
2011-11-17 15:20:00,27.57,27.67,27.54,27.6,186500.0,27.57,27.67,27.54,27.6,186500.0
2011-11-17 15:30:00,27.6,27.64,27.55,27.56,204500.0,27.6,27.64,27.55,27.56,204500.0
2011-11-17 15:40:00,27.55,27.69,27.53,27.67,270700.0,27.55,27.69,27.53,27.67,270700.0
2011-11-17 15:50:00,27.66,27.71,27.59,27.7,688000.0,27.66,27.71,27.59,27.7,688000.0
2011-11-18 09:30:00,27.72,27.76,27.52,27.54,591200.0,27.72,27.76,27.52,27.54,591200.0
2011-11-18 09:40:00,27.54,27.56,27.3,27.37,223400.0,27.54,27.56,27.3,27.37,223400.0
2011-11-18 09:50:00,27.36,27.44,27.3,27.35,404600.0,27.36,27.44,27.3,27.35,404600.0
2011-11-18 10:00:00,27.36,27.4,27.3,27.32,170800.0,27.36,27.4,27.3,27.32,170800.0
2011-11-18 10:10:00,27.32,27.4,27.29,27.33,153300.0,27.32,27.4,27.29,27.33,153300.0
2011-11-18 10:20:00,27.32,27.37,27.29,27.35,214000.0,27.32,27.37,27.29,27.35,214000.0
2011-11-18 10:30:00,27.36,27.38,27.33,27.35,122600.0,27.36,27.38,27.33,27.35,122600.0
2011-11-18 10:40:00,27.36,27.42,27.33,27.4,179200.0,27.36,27.42,27.33,27.4,179200.0
2011-11-18 10:50:00,27.41,27.47,27.37,27.38,123600.0,27.41,27.47,27.37,27.38,123600.0
2011-11-18 11:00:00,27.37,27.43,27.35,27.35,129500.0,27.37,27.43,27.35,27.35,129500.0
2011-11-18 11:10:00,27.35,27.37,27.33,27.33,101700.0,27.35,27.37,27.33,27.33,101700.0
2011-11-18 11:20:00,27.34,27.35,27.3,27.31,80600.0,27.34,27.35,27.3,27.31,80600.0
2011-11-18 11:30:00,27.31,27.33,27.17,27.22,126900.0,27.31,27.33,27.17,27.22,126900.0
2011-11-18 11:40:00,27.21,27.26,27.17,27.19,87400.0,27.21,27.26,27.17,27.19,87400.0
2011-11-18 11:50:00,27.2,27.28,27.18,27.24,80000.0,27.2,27.28,27.18,27.24,80000.0
2011-11-18 12:00:00,27.23,27.24,27.13,27.21,105100.0,27.23,27.24,27.13,27.21,105100.0
2011-11-18 12:10:00,27.21,27.23,27.17,27.18,73300.0,27.21,27.23,27.17,27.18,73300.0
2011-11-18 12:20:00,27.16,27.26,27.14,27.24,83700.0,27.16,27.26,27.14,27.24,83700.0
2011-11-18 12:30:00,27.24,27.28,27.23,27.25,64700.0,27.24,27.28,27.23,27.25,64700.0
2011-11-18 12:40:00,27.25,27.3,27.22,27.26,59400.0,27.25,27.3,27.22,27.26,59400.0
2011-11-18 12:50:00,27.26,27.27,27.18,27.21,75400.0,27.26,27.27,27.18,27.21,75400.0
2011-11-18 13:00:00,27.21,27.28,27.17,27.27,122200.0,27.21,27.28,27.17,27.27,122200.0
2011-11-18 13:10:00,27.27,27.32,27.26,27.3,60600.0,27.27,27.32,27.26,27.3,60600.0
2011-11-18 13:20:00,27.31,27.31,27.23,27.25,58500.0,27.31,27.31,27.23,27.25,58500.0
2011-11-18 13:30:00,27.24,27.3,27.24,27.28,103500.0,27.24,27.3,27.24,27.28,103500.0
2011-11-18 13:40:00,27.29,27.34,27.26,27.26,54400.0,27.29,27.34,27.26,27.26,54400.0
2011-11-18 13:50:00,27.26,27.28,27.23,27.25,97200.0,27.26,27.28,27.23,27.25,97200.0
2011-11-18 14:00:00,27.26,27.27,27.2,27.25,136500.0,27.26,27.27,27.2,27.25,136500.0
2011-11-18 14:10:00,27.25,27.38,27.25,27.3,113000.0,27.25,27.38,27.25,27.3,113000.0
2011-11-18 14:20:00,27.3,27.33,27.23,27.3,65000.0,27.3,27.33,27.23,27.3,65000.0
2011-11-18 14:30:00,27.3,27.33,27.24,27.26,188400.0,27.3,27.33,27.24,27.26,188400.0
2011-11-18 14:40:00,27.26,27.28,27.2,27.21,113800.0,27.26,27.28,27.2,27.21,113800.0
2011-11-18 14:50:00,27.21,27.23,27.15,27.17,104000.0,27.21,27.23,27.15,27.17,104000.0
2011-11-18 15:00:00,27.17,27.24,27.15,27.24,133300.0,27.17,27.24,27.15,27.24,133300.0
2011-11-18 15:10:00,27.24,27.31,27.23,27.31,200400.0,27.24,27.31,27.23,27.31,200400.0
2011-11-18 15:20:00,27.3,27.31,27.23,27.24,154400.0,27.3,27.31,27.23,27.24,154400.0
2011-11-18 15:30:00,27.25,27.32,27.23,27.28,179500.0,27.25,27.32,27.23,27.28,179500.0
2011-11-18 15:40:00,27.28,27.28,27.19,27.21,283500.0,27.28,27.28,27.19,27.21,283500.0
2011-11-18 15:50:00,27.21,27.23,27.17,27.18,372700.0,27.21,27.23,27.17,27.18,372700.0
2011-11-21 09:30:00,26.85,26.86,26.6,26.62,286900.0,26.85,26.86,26.6,26.62,286900.0
2011-11-21 09:40:00,26.62,26.73,26.54,26.54,141000.0,26.62,26.73,26.54,26.54,141000.0
2011-11-21 09:50:00,26.55,26.58,26.5,26.56,202000.0,26.55,26.58,26.5,26.56,202000.0
2011-11-21 10:00:00,26.58,26.59,26.43,26.44,189700.0,26.58,26.59,26.43,26.44,189700.0
2011-11-21 10:10:00,26.43,26.61,26.41,26.57,211300.0,26.43,26.61,26.41,26.57,211300.0
2011-11-21 10:20:00,26.58,26.62,26.53,26.56,164800.0,26.58,26.62,26.53,26.56,164800.0
2011-11-21 10:30:00,26.56,26.61,26.5,26.57,298900.0,26.56,26.61,26.5,26.57,298900.0
2011-11-21 10:40:00,26.56,26.57,26.48,26.48,189300.0,26.56,26.57,26.48,26.48,189300.0
2011-11-21 10:50:00,26.49,26.58,26.47,26.53,157100.0,26.49,26.58,26.47,26.53,157100.0
2011-11-21 11:00:00,26.53,26.53,26.45,26.48,153600.0,26.53,26.53,26.45,26.48,153600.0
2011-11-21 11:10:00,26.49,26.55,26.48,26.53,144900.0,26.49,26.55,26.48,26.53,144900.0
2011-11-21 11:20:00,26.53,26.59,26.46,26.49,118900.0,26.53,26.59,26.46,26.49,118900.0
2011-11-21 11:30:00,26.49,26.5,26.41,26.41,138400.0,26.49,26.5,26.41,26.41,138400.0
2011-11-21 11:40:00,26.41,26.41,26.33,26.4,132400.0,26.41,26.41,26.33,26.4,132400.0
2011-11-21 11:50:00,26.39,26.45,26.37,26.42,115500.0,26.39,26.45,26.37,26.42,115500.0
2011-11-21 12:00:00,26.42,26.47,26.42,26.42,126000.0,26.42,26.47,26.42,26.42,126000.0
2011-11-21 12:10:00,26.41,26.44,26.39,26.39,89900.0,26.41,26.44,26.39,26.39,89900.0
2011-11-21 12:20:00,26.39,26.45,26.37,26.4,72400.0,26.39,26.45,26.37,26.4,72400.0
2011-11-21 12:30:00,26.39,26.48,26.39,26.47,151600.0,26.39,26.48,26.39,26.47,151600.0
2011-11-21 12:40:00,26.47,26.53,26.44,26.53,78800.0,26.47,26.53,26.44,26.53,78800.0
2011-11-21 12:50:00,26.53,26.53,26.49,26.5,63400.0,26.53,26.53,26.49,26.5,63400.0
2011-11-21 13:00:00,26.49,26.63,26.49,26.6,77600.0,26.49,26.63,26.49,26.6,77600.0
2011-11-21 13:10:00,26.61,26.66,26.59,26.63,45300.0,26.61,26.66,26.59,26.63,45300.0
2011-11-21 13:20:00,26.63,26.67,26.57,26.58,59700.0,26.63,26.67,26.57,26.58,59700.0
2011-11-21 13:30:00,26.57,26.58,26.5,26.5,61900.0,26.57,26.58,26.5,26.5,61900.0
2011-11-21 13:40:00,26.5,26.5,26.44,26.46,177700.0,26.5,26.5,26.44,26.46,177700.0
2011-11-21 13:50:00,26.47,26.5,26.43,26.43,89100.0,26.47,26.5,26.43,26.43,89100.0
2011-11-21 14:00:00,26.42,26.51,26.4,26.5,127400.0,26.42,26.51,26.4,26.5,127400.0
2011-11-21 14:10:00,26.49,26.69,26.49,26.62,124600.0,26.49,26.69,26.49,26.62,124600.0
2011-11-21 14:20:00,26.63,26.63,26.55,26.58,76600.0,26.63,26.63,26.55,26.58,76600.0
2011-11-21 14:30:00,26.59,26.64,26.57,26.6,114700.0,26.59,26.64,26.57,26.6,114700.0
2011-11-21 14:40:00,26.59,26.68,26.59,26.63,92800.0,26.59,26.68,26.59,26.63,92800.0
2011-11-21 14:50:00,26.63,26.64,26.55,26.58,81300.0,26.63,26.64,26.55,26.58,81300.0
2011-11-21 15:00:00,26.58,26.6,26.5,26.56,99600.0,26.58,26.6,26.5,26.56,99600.0
2011-11-21 15:10:00,26.55,26.65,26.54,26.64,152600.0,26.55,26.65,26.54,26.64,152600.0
2011-11-21 15:20:00,26.63,26.78,26.62,26.76,165900.0,26.63,26.78,26.62,26.76,165900.0
2011-11-21 15:30:00,26.76,26.79,26.69,26.74,187200.0,26.76,26.79,26.69,26.74,187200.0
2011-11-21 15:40:00,26.74,26.8,26.68,26.79,334300.0,26.74,26.8,26.68,26.79,334300.0
2011-11-21 15:50:00,26.79,26.79,26.63,26.64,610900.0,26.79,26.79,26.63,26.64,610900.0
2011-11-22 09:30:00,26.47,26.6,26.42,26.59,148400.0,26.47,26.6,26.42,26.59,148400.0
2011-11-22 09:40:00,26.6,26.65,26.58,26.58,124400.0,26.6,26.65,26.58,26.58,124400.0
2011-11-22 09:50:00,26.58,26.61,26.58,26.59,86300.0,26.58,26.61,26.58,26.59,86300.0
2011-11-22 10:00:00,26.59,26.61,26.31,26.35,172700.0,26.59,26.61,26.31,26.35,172700.0
2011-11-22 10:10:00,26.36,26.37,26.27,26.34,99200.0,26.36,26.37,26.27,26.34,99200.0
2011-11-22 10:20:00,26.34,26.4,26.34,26.36,109300.0,26.34,26.4,26.34,26.36,109300.0
2011-11-22 10:30:00,26.36,26.37,26.28,26.33,95500.0,26.36,26.37,26.28,26.33,95500.0
2011-11-22 10:40:00,26.32,26.36,26.25,26.29,196300.0,26.32,26.36,26.25,26.29,196300.0
2011-11-22 10:50:00,26.28,26.35,26.22,26.24,165900.0,26.28,26.35,26.22,26.24,165900.0
2011-11-22 11:00:00,26.24,26.3,26.2,26.25,162000.0,26.24,26.3,26.2,26.25,162000.0
2011-11-22 11:10:00,26.26,26.38,26.24,26.35,168800.0,26.26,26.38,26.24,26.35,168800.0
2011-11-22 11:20:00,26.35,26.35,26.28,26.31,110000.0,26.35,26.35,26.28,26.31,110000.0
2011-11-22 11:30:00,26.31,26.32,26.24,26.25,158000.0,26.31,26.32,26.24,26.25,158000.0
2011-11-22 11:40:00,26.24,26.27,26.21,26.25,118000.0,26.24,26.27,26.21,26.25,118000.0
2011-11-22 11:50:00,26.25,26.35,26.25,26.35,89800.0,26.25,26.35,26.25,26.35,89800.0
2011-11-22 12:00:00,26.34,26.6,26.34,26.56,269200.0,26.34,26.6,26.34,26.56,269200.0
2011-11-22 12:10:00,26.55,26.55,26.44,26.46,102700.0,26.55,26.55,26.44,26.46,102700.0
2011-11-22 12:20:00,26.46,26.48,26.37,26.4,63500.0,26.46,26.48,26.37,26.4,63500.0
2011-11-22 12:30:00,26.4,26.49,26.38,26.44,52300.0,26.4,26.49,26.38,26.44,52300.0
2011-11-22 12:40:00,26.43,26.49,26.43,26.46,34200.0,26.43,26.49,26.43,26.46,34200.0
2011-11-22 12:50:00,26.44,26.58,26.44,26.58,36400.0,26.44,26.58,26.44,26.58,36400.0
2011-11-22 13:00:00,26.57,26.63,26.51,26.51,59100.0,26.57,26.63,26.51,26.51,59100.0
2011-11-22 13:10:00,26.52,26.63,26.49,26.63,48900.0,26.52,26.63,26.49,26.63,48900.0
2011-11-22 13:20:00,26.63,26.64,26.57,26.57,51200.0,26.63,26.64,26.57,26.57,51200.0
2011-11-22 13:30:00,26.56,26.6,26.54,26.58,73800.0,26.56,26.6,26.54,26.58,73800.0
2011-11-22 13:40:00,26.59,26.59,26.5,26.52,94700.0,26.59,26.59,26.5,26.52,94700.0
2011-11-22 13:50:00,26.52,26.54,26.41,26.42,73900.0,26.52,26.54,26.41,26.42,73900.0
2011-11-22 14:00:00,26.42,26.46,26.4,26.42,92900.0,26.42,26.46,26.4,26.42,92900.0
2011-11-22 14:10:00,26.42,26.48,26.42,26.45,44000.0,26.42,26.48,26.42,26.45,44000.0
2011-11-22 14:20:00,26.45,26.46,26.37,26.42,67700.0,26.45,26.46,26.37,26.42,67700.0
2011-11-22 14:30:00,26.42,26.42,26.33,26.33,68400.0,26.42,26.42,26.33,26.33,68400.0
2011-11-22 14:40:00,26.33,26.42,26.33,26.37,78500.0,26.33,26.42,26.33,26.37,78500.0
2011-11-22 14:50:00,26.38,26.38,26.25,26.28,111900.0,26.38,26.38,26.25,26.28,111900.0
2011-11-22 15:00:00,26.28,26.31,26.24,26.26,164700.0,26.28,26.31,26.24,26.26,164700.0
2011-11-22 15:10:00,26.26,26.31,26.24,26.31,151200.0,26.26,26.31,26.24,26.31,151200.0
2011-11-22 15:20:00,26.3,26.38,26.3,26.33,145600.0,26.3,26.38,26.3,26.33,145600.0
2011-11-22 15:30:00,26.33,26.37,26.29,26.29,186900.0,26.33,26.37,26.29,26.29,186900.0
2011-11-22 15:40:00,26.29,26.38,26.28,26.38,242600.0,26.29,26.38,26.28,26.38,242600.0
2011-11-22 15:50:00,26.38,26.39,26.32,26.33,432600.0,26.38,26.39,26.32,26.33,432600.0
2011-11-23 09:30:00,26.05,26.14,25.95,26.0,220600.0,26.05,26.14,25.95,26.0,220600.0
2011-11-23 09:40:00,25.99,26.03,25.95,26.01,117900.0,25.99,26.03,25.95,26.01,117900.0
2011-11-23 09:50:00,26.0,26.08,25.98,25.99,133600.0,26.0,26.08,25.98,25.99,133600.0
2011-11-23 10:00:00,25.98,26.0,25.92,25.94,279800.0,25.98,26.0,25.92,25.94,279800.0
2011-11-23 10:10:00,25.94,25.96,25.81,25.84,226300.0,25.94,25.96,25.81,25.84,226300.0
2011-11-23 10:20:00,25.83,25.87,25.81,25.85,112500.0,25.83,25.87,25.81,25.85,112500.0
2011-11-23 10:30:00,25.85,25.93,25.8,25.91,220000.0,25.85,25.93,25.8,25.91,220000.0
2011-11-23 10:40:00,25.92,25.98,25.89,25.95,132600.0,25.92,25.98,25.89,25.95,132600.0
2011-11-23 10:50:00,25.95,26.08,25.95,26.04,141600.0,25.95,26.08,25.95,26.04,141600.0
2011-11-23 11:00:00,26.04,26.05,25.95,25.95,127800.0,26.04,26.05,25.95,25.95,127800.0
2011-11-23 11:10:00,25.95,26.02,25.94,26.02,107300.0,25.95,26.02,25.94,26.02,107300.0
2011-11-23 11:20:00,26.01,26.02,25.92,25.92,58100.0,26.01,26.02,25.92,25.92,58100.0
2011-11-23 11:30:00,25.92,26.02,25.89,26.01,91200.0,25.92,26.02,25.89,26.01,91200.0
2011-11-23 11:40:00,26.0,26.0,25.87,25.92,105800.0,26.0,26.0,25.87,25.92,105800.0
2011-11-23 11:50:00,25.92,26.01,25.91,25.97,152800.0,25.92,26.01,25.91,25.97,152800.0
2011-11-23 12:00:00,25.97,26.04,25.96,26.0,83200.0,25.97,26.04,25.96,26.0,83200.0
2011-11-23 12:10:00,26.0,26.01,25.94,25.96,54200.0,26.0,26.01,25.94,25.96,54200.0
2011-11-23 12:20:00,25.97,26.0,25.95,25.99,67800.0,25.97,26.0,25.95,25.99,67800.0
2011-11-23 12:30:00,25.98,26.02,25.97,26.0,82100.0,25.98,26.02,25.97,26.0,82100.0
2011-11-23 12:40:00,26.0,26.04,25.98,26.02,46300.0,26.0,26.04,25.98,26.02,46300.0
2011-11-23 12:50:00,26.02,26.12,26.02,26.11,52200.0,26.02,26.12,26.02,26.11,52200.0
2011-11-23 13:00:00,26.1,26.16,26.08,26.14,56200.0,26.1,26.16,26.08,26.14,56200.0
2011-11-23 13:10:00,26.14,26.14,26.1,26.11,91600.0,26.14,26.14,26.1,26.11,91600.0
2011-11-23 13:20:00,26.12,26.14,26.08,26.13,43500.0,26.12,26.14,26.08,26.13,43500.0
2011-11-23 13:30:00,26.13,26.14,26.05,26.07,41600.0,26.13,26.14,26.05,26.07,41600.0
2011-11-23 13:40:00,26.06,26.06,25.99,26.0,59300.0,26.06,26.06,25.99,26.0,59300.0
2011-11-23 13:50:00,26.0,26.04,25.95,25.97,74000.0,26.0,26.04,25.95,25.97,74000.0
2011-11-23 14:00:00,25.97,25.99,25.92,25.94,81500.0,25.97,25.99,25.92,25.94,81500.0
2011-11-23 14:10:00,25.95,26.0,25.9,25.99,194400.0,25.95,26.0,25.9,25.99,194400.0
2011-11-23 14:20:00,25.99,26.01,25.96,25.99,158900.0,25.99,26.01,25.96,25.99,158900.0
2011-11-23 14:30:00,26.0,26.07,25.99,26.05,70400.0,26.0,26.07,25.99,26.05,70400.0
2011-11-23 14:40:00,26.05,26.08,26.03,26.05,68100.0,26.05,26.08,26.03,26.05,68100.0
2011-11-23 14:50:00,26.05,26.06,26.01,26.05,102200.0,26.05,26.06,26.01,26.05,102200.0
2011-11-23 15:00:00,26.05,26.13,26.0,26.05,120100.0,26.05,26.13,26.0,26.05,120100.0
2011-11-23 15:10:00,26.05,26.17,26.05,26.08,132500.0,26.05,26.17,26.05,26.08,132500.0
2011-11-23 15:20:00,26.08,26.11,26.0,26.02,94000.0,26.08,26.11,26.0,26.02,94000.0
2011-11-23 15:30:00,26.01,26.09,26.01,26.05,116000.0,26.01,26.09,26.01,26.05,116000.0
2011-11-23 15:40:00,26.07,26.15,26.05,26.09,260000.0,26.07,26.15,26.05,26.09,260000.0
2011-11-23 15:50:00,26.08,26.1,25.94,25.95,654200.0,26.08,26.1,25.94,25.95,654200.0
2011-11-25 09:30:00,25.72,25.97,25.72,25.91,182400.0,25.72,25.97,25.72,25.91,182400.0
2011-11-25 09:40:00,25.92,26.03,25.9,25.95,102700.0,25.92,26.03,25.9,25.95,102700.0
2011-11-25 09:50:00,25.95,25.97,25.86,25.86,104600.0,25.95,25.97,25.86,25.86,104600.0
2011-11-25 10:00:00,25.84,25.97,25.83,25.95,98000.0,25.84,25.97,25.83,25.95,98000.0
2011-11-25 10:10:00,25.94,25.97,25.91,25.97,88600.0,25.94,25.97,25.91,25.97,88600.0
2011-11-25 10:20:00,25.96,26.01,25.94,26.0,148300.0,25.96,26.01,25.94,26.0,148300.0
2011-11-25 10:30:00,25.99,26.05,25.96,26.0,55500.0,25.99,26.05,25.96,26.0,55500.0
2011-11-25 10:40:00,25.99,26.05,25.99,26.01,55300.0,25.99,26.05,25.99,26.01,55300.0
2011-11-25 10:50:00,26.01,26.05,25.99,26.0,80900.0,26.01,26.05,25.99,26.0,80900.0
2011-11-25 11:00:00,26.0,26.0,25.94,25.98,79000.0,26.0,26.0,25.94,25.98,79000.0
2011-11-25 11:10:00,25.97,26.04,25.96,26.0,95500.0,25.97,26.04,25.96,26.0,95500.0
2011-11-25 11:20:00,26.01,26.02,25.95,25.96,76700.0,26.01,26.02,25.95,25.96,76700.0
2011-11-25 11:30:00,25.95,26.03,25.95,26.02,104100.0,25.95,26.03,25.95,26.02,104100.0
2011-11-25 11:40:00,26.01,26.02,25.95,26.0,180500.0,26.01,26.02,25.95,26.0,180500.0
2011-11-25 11:50:00,26.01,26.01,25.91,25.91,113800.0,26.01,26.01,25.91,25.91,113800.0
2011-11-25 12:00:00,25.91,25.94,25.88,25.91,116600.0,25.91,25.94,25.88,25.91,116600.0
2011-11-25 12:10:00,25.91,25.93,25.88,25.89,74100.0,25.91,25.93,25.88,25.89,74100.0
2011-11-25 12:20:00,25.9,25.95,25.85,25.95,51300.0,25.9,25.95,25.85,25.95,51300.0
2011-11-25 12:30:00,25.95,26.01,25.89,25.98,125000.0,25.95,26.01,25.89,25.98,125000.0
2011-11-25 12:40:00,26.0,26.0,25.93,25.97,108200.0,26.0,26.0,25.93,25.97,108200.0
2011-11-25 12:50:00,25.96,25.99,25.83,25.83,308500.0,25.96,25.99,25.83,25.83,308500.0
2011-11-28 09:30:00,26.52,26.86,26.46,26.63,239300.0,26.52,26.86,26.46,26.63,239300.0
2011-11-28 09:40:00,26.63,26.78,26.63,26.74,172100.0,26.63,26.78,26.63,26.74,172100.0
2011-11-28 09:50:00,26.75,26.88,26.7,26.85,176900.0,26.75,26.88,26.7,26.85,176900.0
2011-11-28 10:00:00,26.85,26.85,26.77,26.8,94300.0,26.85,26.85,26.77,26.8,94300.0
2011-11-28 10:10:00,26.8,26.81,26.76,26.77,126100.0,26.8,26.81,26.76,26.77,126100.0
2011-11-28 10:20:00,26.78,26.78,26.7,26.7,91300.0,26.78,26.78,26.7,26.7,91300.0
2011-11-28 10:30:00,26.71,26.8,26.71,26.75,231500.0,26.71,26.8,26.71,26.75,231500.0
2011-11-28 10:40:00,26.75,26.78,26.7,26.71,73100.0,26.75,26.78,26.7,26.71,73100.0
2011-11-28 10:50:00,26.72,26.86,26.7,26.79,193300.0,26.72,26.86,26.7,26.79,193300.0
2011-11-28 11:00:00,26.79,26.84,26.75,26.75,96500.0,26.79,26.84,26.75,26.75,96500.0
2011-11-28 11:10:00,26.75,26.76,26.7,26.74,82100.0,26.75,26.76,26.7,26.74,82100.0
2011-11-28 11:20:00,26.73,26.75,26.69,26.75,43600.0,26.73,26.75,26.69,26.75,43600.0
2011-11-28 11:30:00,26.75,26.8,26.74,26.75,70400.0,26.75,26.8,26.74,26.75,70400.0
2011-11-28 11:40:00,26.75,26.8,26.75,26.75,53200.0,26.75,26.8,26.75,26.75,53200.0
2011-11-28 11:50:00,26.75,26.77,26.73,26.74,31600.0,26.75,26.77,26.73,26.74,31600.0
2011-11-28 12:00:00,26.74,26.78,26.73,26.74,49000.0,26.74,26.78,26.73,26.74,49000.0
2011-11-28 12:10:00,26.75,26.79,26.74,26.78,64100.0,26.75,26.79,26.74,26.78,64100.0
2011-11-28 12:20:00,26.78,26.78,26.71,26.72,42600.0,26.78,26.78,26.71,26.72,42600.0
2011-11-28 12:30:00,26.71,26.73,26.7,26.73,66800.0,26.71,26.73,26.7,26.73,66800.0
2011-11-28 12:40:00,26.73,26.73,26.7,26.71,65200.0,26.73,26.73,26.7,26.71,65200.0
2011-11-28 12:50:00,26.71,26.72,26.7,26.71,93600.0,26.71,26.72,26.7,26.71,93600.0
2011-11-28 13:00:00,26.7,26.74,26.7,26.71,323600.0,26.7,26.74,26.7,26.71,323600.0
2011-11-28 13:10:00,26.71,26.71,26.63,26.69,272300.0,26.71,26.71,26.63,26.69,272300.0
2011-11-28 13:20:00,26.7,26.76,26.69,26.7,64100.0,26.7,26.76,26.69,26.7,64100.0
2011-11-28 13:30:00,26.7,26.74,26.65,26.65,80100.0,26.7,26.74,26.65,26.65,80100.0
2011-11-28 13:40:00,26.65,26.66,26.59,26.59,44100.0,26.65,26.66,26.59,26.59,44100.0
2011-11-28 13:50:00,26.59,26.61,26.51,26.52,85000.0,26.59,26.61,26.51,26.52,85000.0
2011-11-28 14:00:00,26.52,26.64,26.51,26.62,90300.0,26.52,26.64,26.51,26.62,90300.0
2011-11-28 14:10:00,26.63,26.66,26.62,26.64,54600.0,26.63,26.66,26.62,26.64,54600.0
2011-11-28 14:20:00,26.63,26.66,26.57,26.57,92700.0,26.63,26.66,26.57,26.57,92700.0
2011-11-28 14:30:00,26.57,26.58,26.5,26.52,101700.0,26.57,26.58,26.5,26.52,101700.0
2011-11-28 14:40:00,26.52,26.55,26.47,26.48,90000.0,26.52,26.55,26.47,26.48,90000.0
2011-11-28 14:50:00,26.48,26.53,26.43,26.51,150400.0,26.48,26.53,26.43,26.51,150400.0
2011-11-28 15:00:00,26.51,26.54,26.44,26.48,216100.0,26.51,26.54,26.44,26.48,216100.0
2011-11-28 15:10:00,26.48,26.53,26.41,26.51,159800.0,26.48,26.53,26.41,26.51,159800.0
2011-11-28 15:20:00,26.51,26.55,26.45,26.47,134200.0,26.51,26.55,26.45,26.47,134200.0
2011-11-28 15:30:00,26.48,26.57,26.46,26.53,164900.0,26.48,26.57,26.46,26.53,164900.0
2011-11-28 15:40:00,26.53,26.53,26.45,26.46,337900.0,26.53,26.53,26.45,26.46,337900.0
2011-11-28 15:50:00,26.47,26.64,26.45,26.63,674800.0,26.47,26.64,26.45,26.63,674800.0
2011-11-29 09:30:00,26.68,26.69,26.36,26.39,165400.0,26.68,26.69,26.36,26.39,165400.0
2011-11-29 09:40:00,26.39,26.5,26.38,26.44,171100.0,26.39,26.5,26.38,26.44,171100.0
2011-11-29 09:50:00,26.44,26.52,26.43,26.47,115900.0,26.44,26.52,26.43,26.47,115900.0
2011-11-29 10:00:00,26.45,26.57,26.3,26.4,487600.0,26.45,26.57,26.3,26.4,487600.0
2011-11-29 10:10:00,26.4,26.53,26.4,26.5,207400.0,26.4,26.53,26.4,26.5,207400.0
2011-11-29 10:20:00,26.5,26.51,26.39,26.4,523000.0,26.5,26.51,26.39,26.4,523000.0
2011-11-29 10:30:00,26.41,26.43,26.37,26.38,194600.0,26.41,26.43,26.37,26.38,194600.0
2011-11-29 10:40:00,26.39,26.44,26.3,26.31,129900.0,26.39,26.44,26.3,26.31,129900.0
2011-11-29 10:50:00,26.3,26.32,26.21,26.26,233500.0,26.3,26.32,26.21,26.26,233500.0
2011-11-29 11:00:00,26.26,26.29,26.18,26.23,238300.0,26.26,26.29,26.18,26.23,238300.0
2011-11-29 11:10:00,26.22,26.29,26.21,26.27,173100.0,26.22,26.29,26.21,26.27,173100.0
2011-11-29 11:20:00,26.27,26.27,26.2,26.23,157900.0,26.27,26.27,26.2,26.23,157900.0
2011-11-29 11:30:00,26.23,26.3,26.22,26.26,118900.0,26.23,26.3,26.22,26.26,118900.0
2011-11-29 11:40:00,26.27,26.3,26.21,26.22,151600.0,26.27,26.3,26.21,26.22,151600.0
2011-11-29 11:50:00,26.23,26.23,26.13,26.18,119800.0,26.23,26.23,26.13,26.18,119800.0
2011-11-29 12:00:00,26.17,26.26,26.15,26.26,115900.0,26.17,26.26,26.15,26.26,115900.0
2011-11-29 12:10:00,26.26,26.27,26.2,26.23,91800.0,26.26,26.27,26.2,26.23,91800.0
2011-11-29 12:20:00,26.24,26.25,26.12,26.13,172900.0,26.24,26.25,26.12,26.13,172900.0
2011-11-29 12:30:00,26.13,26.14,26.06,26.07,168000.0,26.13,26.14,26.06,26.07,168000.0
2011-11-29 12:40:00,26.06,26.08,25.96,25.98,141800.0,26.06,26.08,25.96,25.98,141800.0
2011-11-29 12:50:00,25.99,26.02,25.95,26.02,182300.0,25.99,26.02,25.95,26.02,182300.0
2011-11-29 13:00:00,26.02,26.02,25.97,26.01,204100.0,26.02,26.02,25.97,26.01,204100.0
2011-11-29 13:10:00,26.02,26.11,26.02,26.06,141900.0,26.02,26.11,26.02,26.06,141900.0
2011-11-29 13:20:00,26.06,26.21,26.06,26.16,102000.0,26.06,26.21,26.06,26.16,102000.0
2011-11-29 13:30:00,26.16,26.16,26.06,26.16,192400.0,26.16,26.16,26.06,26.16,192400.0
2011-11-29 13:40:00,26.16,26.16,26.03,26.06,167700.0,26.16,26.16,26.03,26.06,167700.0
2011-11-29 13:50:00,26.06,26.09,26.0,26.01,179900.0,26.06,26.09,26.0,26.01,179900.0
2011-11-29 14:00:00,26.0,26.06,25.97,25.98,252900.0,26.0,26.06,25.97,25.98,252900.0
2011-11-29 14:10:00,25.98,26.03,25.94,26.03,185500.0,25.98,26.03,25.94,26.03,185500.0
2011-11-29 14:20:00,26.04,26.08,26.01,26.07,167300.0,26.04,26.08,26.01,26.07,167300.0
2011-11-29 14:30:00,26.07,26.21,26.06,26.16,179500.0,26.07,26.21,26.06,26.16,179500.0
2011-11-29 14:40:00,26.16,26.17,26.07,26.07,133800.0,26.16,26.17,26.07,26.07,133800.0
2011-11-29 14:50:00,26.07,26.09,26.02,26.02,236700.0,26.07,26.09,26.02,26.02,236700.0
2011-11-29 15:00:00,26.03,26.08,26.02,26.04,180200.0,26.03,26.08,26.02,26.04,180200.0
2011-11-29 15:10:00,26.04,26.19,26.03,26.15,143500.0,26.04,26.19,26.03,26.15,143500.0
2011-11-29 15:20:00,26.16,26.21,26.14,26.14,144700.0,26.16,26.21,26.14,26.14,144700.0
2011-11-29 15:30:00,26.15,26.23,26.11,26.14,201500.0,26.15,26.23,26.11,26.14,201500.0
2011-11-29 15:40:00,26.15,26.17,26.12,26.14,235500.0,26.15,26.17,26.12,26.14,235500.0
2011-11-29 15:50:00,26.14,26.14,26.06,26.07,633900.0,26.14,26.14,26.06,26.07,633900.0
2011-11-30 09:30:00,26.84,26.88,26.61,26.7,315800.0,26.84,26.88,26.61,26.7,315800.0
2011-11-30 09:40:00,26.7,26.84,26.68,26.78,189000.0,26.7,26.84,26.68,26.78,189000.0
2011-11-30 09:50:00,26.78,26.85,26.73,26.82,170300.0,26.78,26.85,26.73,26.82,170300.0
2011-11-30 10:00:00,26.82,26.85,26.79,26.84,207400.0,26.82,26.85,26.79,26.84,207400.0
2011-11-30 10:10:00,26.85,26.85,26.76,26.82,164100.0,26.85,26.85,26.76,26.82,164100.0
2011-11-30 10:20:00,26.83,26.85,26.77,26.84,162500.0,26.83,26.85,26.77,26.84,162500.0
2011-11-30 10:30:00,26.84,27.04,26.84,27.03,294600.0,26.84,27.04,26.84,27.03,294600.0
2011-11-30 10:40:00,27.04,27.12,27.03,27.11,109900.0,27.04,27.12,27.03,27.11,109900.0
2011-11-30 10:50:00,27.11,27.13,27.02,27.04,143600.0,27.11,27.13,27.02,27.04,143600.0
2011-11-30 11:00:00,27.03,27.03,26.91,26.92,164500.0,27.03,27.03,26.91,26.92,164500.0
2011-11-30 11:10:00,26.93,26.93,26.84,26.89,239700.0,26.93,26.93,26.84,26.89,239700.0
2011-11-30 11:20:00,26.9,26.95,26.87,26.94,145700.0,26.9,26.95,26.87,26.94,145700.0
2011-11-30 11:30:00,26.93,26.98,26.92,26.95,91100.0,26.93,26.98,26.92,26.95,91100.0
2011-11-30 11:40:00,26.95,27.0,26.95,26.96,98800.0,26.95,27.0,26.95,26.96,98800.0
2011-11-30 11:50:00,26.96,26.98,26.91,26.97,91000.0,26.96,26.98,26.91,26.97,91000.0
2011-11-30 12:00:00,26.98,26.98,26.95,26.97,62500.0,26.98,26.98,26.95,26.97,62500.0
2011-11-30 12:10:00,26.97,27.0,26.96,26.98,45000.0,26.97,27.0,26.96,26.98,45000.0
2011-11-30 12:20:00,26.98,27.07,26.97,27.06,97100.0,26.98,27.07,26.97,27.06,97100.0
2011-11-30 12:30:00,27.06,27.1,27.04,27.04,56500.0,27.06,27.1,27.04,27.04,56500.0
2011-11-30 12:40:00,27.04,27.05,27.01,27.05,55300.0,27.04,27.05,27.01,27.05,55300.0
2011-11-30 12:50:00,27.06,27.1,27.05,27.09,65700.0,27.06,27.1,27.05,27.09,65700.0
2011-11-30 13:00:00,27.09,27.13,27.08,27.13,59900.0,27.09,27.13,27.08,27.13,59900.0
2011-11-30 13:10:00,27.12,27.14,27.09,27.11,107600.0,27.12,27.14,27.09,27.11,107600.0
2011-11-30 13:20:00,27.11,27.13,27.07,27.07,55800.0,27.11,27.13,27.07,27.07,55800.0
2011-11-30 13:30:00,27.06,27.09,27.06,27.07,71800.0,27.06,27.09,27.06,27.07,71800.0
2011-11-30 13:40:00,27.06,27.07,27.02,27.06,56900.0,27.06,27.07,27.02,27.06,56900.0
2011-11-30 13:50:00,27.05,27.06,27.02,27.04,83900.0,27.05,27.06,27.02,27.04,83900.0
2011-11-30 14:00:00,27.04,27.13,27.04,27.08,70700.0,27.04,27.13,27.04,27.08,70700.0
2011-11-30 14:10:00,27.09,27.15,27.08,27.14,92000.0,27.09,27.15,27.08,27.14,92000.0
2011-11-30 14:20:00,27.14,27.23,27.13,27.21,174300.0,27.14,27.23,27.13,27.21,174300.0
2011-11-30 14:30:00,27.21,27.24,27.19,27.19,87000.0,27.21,27.24,27.19,27.19,87000.0
2011-11-30 14:40:00,27.19,27.2,27.09,27.09,68500.0,27.19,27.2,27.09,27.09,68500.0
2011-11-30 14:50:00,27.09,27.18,27.09,27.18,67400.0,27.09,27.18,27.09,27.18,67400.0
2011-11-30 15:00:00,27.17,27.21,27.12,27.2,99500.0,27.17,27.21,27.12,27.2,99500.0
2011-11-30 15:10:00,27.21,27.27,27.2,27.23,79800.0,27.21,27.27,27.2,27.23,79800.0
2011-11-30 15:20:00,27.24,27.26,27.17,27.24,128900.0,27.24,27.26,27.17,27.24,128900.0
2011-11-30 15:30:00,27.24,27.26,27.21,27.22,96400.0,27.24,27.26,27.21,27.22,96400.0
2011-11-30 15:40:00,27.21,27.34,27.21,27.33,288700.0,27.21,27.34,27.21,27.33,288700.0
2011-11-30 15:50:00,27.34,27.43,27.33,27.41,656400.0,27.34,27.43,27.33,27.41,656400.0
2011-12-01 09:30:00,26.93,27.24,26.9,27.07,243000.0,26.93,27.24,26.9,27.07,243000.0
2011-12-01 09:40:00,27.08,27.22,27.04,27.12,150500.0,27.08,27.22,27.04,27.12,150500.0
2011-12-01 09:50:00,27.1,27.45,27.1,27.35,243300.0,27.1,27.45,27.1,27.35,243300.0
2011-12-01 10:00:00,27.34,27.39,27.29,27.34,124400.0,27.34,27.39,27.29,27.34,124400.0
2011-12-01 10:10:00,27.35,27.35,27.24,27.25,87400.0,27.35,27.35,27.24,27.25,87400.0
2011-12-01 10:20:00,27.24,27.27,27.2,27.22,63100.0,27.24,27.27,27.2,27.22,63100.0
2011-12-01 10:30:00,27.22,27.23,27.12,27.12,79100.0,27.22,27.23,27.12,27.12,79100.0
2011-12-01 10:40:00,27.12,27.23,27.11,27.19,73300.0,27.12,27.23,27.11,27.19,73300.0
2011-12-01 10:50:00,27.2,27.21,27.1,27.14,109800.0,27.2,27.21,27.1,27.14,109800.0
2011-12-01 11:00:00,27.15,27.27,27.15,27.24,76900.0,27.15,27.27,27.15,27.24,76900.0
2011-12-01 11:10:00,27.25,27.25,27.13,27.16,61800.0,27.25,27.25,27.13,27.16,61800.0
2011-12-01 11:20:00,27.15,27.17,27.11,27.13,69500.0,27.15,27.17,27.11,27.13,69500.0
2011-12-01 11:30:00,27.13,27.26,27.09,27.26,185800.0,27.13,27.26,27.09,27.26,185800.0
2011-12-01 11:40:00,27.26,27.32,27.25,27.28,60300.0,27.26,27.32,27.25,27.28,60300.0
2011-12-01 11:50:00,27.28,27.35,27.27,27.27,106600.0,27.28,27.35,27.27,27.27,106600.0
2011-12-01 12:00:00,27.28,27.29,27.23,27.24,86500.0,27.28,27.29,27.23,27.24,86500.0
2011-12-01 12:10:00,27.23,27.24,27.14,27.17,83600.0,27.23,27.24,27.14,27.17,83600.0
2011-12-01 12:20:00,27.17,27.23,27.13,27.19,84700.0,27.17,27.23,27.13,27.19,84700.0
2011-12-01 12:30:00,27.19,27.19,27.04,27.05,263600.0,27.19,27.19,27.04,27.05,263600.0
2011-12-01 12:40:00,27.04,27.05,26.97,26.98,131500.0,27.04,27.05,26.97,26.98,131500.0
2011-12-01 12:50:00,26.98,27.02,26.92,26.95,121700.0,26.98,27.02,26.92,26.95,121700.0
2011-12-01 13:00:00,26.95,27.03,26.93,27.03,44400.0,26.95,27.03,26.93,27.03,44400.0
2011-12-01 13:10:00,27.03,27.14,27.0,27.13,80800.0,27.03,27.14,27.0,27.13,80800.0
2011-12-01 13:20:00,27.13,27.13,27.07,27.11,66700.0,27.13,27.13,27.07,27.11,66700.0
2011-12-01 13:30:00,27.11,27.13,27.04,27.04,65700.0,27.11,27.13,27.04,27.04,65700.0
2011-12-01 13:40:00,27.04,27.12,27.04,27.11,76200.0,27.04,27.12,27.04,27.11,76200.0
2011-12-01 13:50:00,27.12,27.25,27.12,27.24,273700.0,27.12,27.25,27.12,27.24,273700.0
2011-12-01 14:00:00,27.25,27.27,27.18,27.19,176200.0,27.25,27.27,27.18,27.19,176200.0
2011-12-01 14:10:00,27.2,27.22,27.09,27.1,89300.0,27.2,27.22,27.09,27.1,89300.0
2011-12-01 14:20:00,27.1,27.18,27.1,27.15,64600.0,27.1,27.18,27.1,27.15,64600.0
2011-12-01 14:30:00,27.15,27.18,27.11,27.16,53900.0,27.15,27.18,27.11,27.16,53900.0
2011-12-01 14:40:00,27.17,27.23,27.13,27.21,85100.0,27.17,27.23,27.13,27.21,85100.0
2011-12-01 14:50:00,27.21,27.21,27.16,27.18,62800.0,27.21,27.21,27.16,27.18,62800.0
2011-12-01 15:00:00,27.18,27.22,27.13,27.15,138400.0,27.18,27.22,27.13,27.15,138400.0
2011-12-01 15:10:00,27.14,27.19,27.12,27.14,120500.0,27.14,27.19,27.12,27.14,120500.0
2011-12-01 15:20:00,27.14,27.26,27.12,27.24,127200.0,27.14,27.26,27.12,27.24,127200.0
2011-12-01 15:30:00,27.24,27.24,27.16,27.16,103400.0,27.24,27.24,27.16,27.16,103400.0
2011-12-01 15:40:00,27.17,27.19,27.12,27.16,159600.0,27.17,27.19,27.12,27.16,159600.0
2011-12-01 15:50:00,27.16,27.18,27.1,27.15,233500.0,27.16,27.18,27.1,27.15,233500.0
2011-12-02 09:30:00,27.36,27.44,27.23,27.24,130200.0,27.36,27.44,27.23,27.24,130200.0
2011-12-02 09:40:00,27.26,27.29,27.19,27.23,85000.0,27.26,27.29,27.19,27.23,85000.0
2011-12-02 09:50:00,27.24,27.3,27.18,27.29,109800.0,27.24,27.3,27.18,27.29,109800.0
2011-12-02 10:00:00,27.29,27.37,27.28,27.32,91800.0,27.29,27.37,27.28,27.32,91800.0
2011-12-02 10:10:00,27.33,27.43,27.32,27.42,83000.0,27.33,27.43,27.32,27.42,83000.0
2011-12-02 10:20:00,27.42,27.45,27.36,27.4,91700.0,27.42,27.45,27.36,27.4,91700.0
2011-12-02 10:30:00,27.4,27.44,27.35,27.38,101000.0,27.4,27.44,27.35,27.38,101000.0
2011-12-02 10:40:00,27.37,27.38,27.2,27.24,111300.0,27.37,27.38,27.2,27.24,111300.0
2011-12-02 10:50:00,27.24,27.29,27.2,27.26,68700.0,27.24,27.29,27.2,27.26,68700.0
2011-12-02 11:00:00,27.25,27.29,27.08,27.09,93200.0,27.25,27.29,27.08,27.09,93200.0
2011-12-02 11:10:00,27.08,27.11,27.02,27.09,78600.0,27.08,27.11,27.02,27.09,78600.0
2011-12-02 11:20:00,27.1,27.13,27.07,27.12,60800.0,27.1,27.13,27.07,27.12,60800.0
2011-12-02 11:30:00,27.13,27.14,27.04,27.1,113800.0,27.13,27.14,27.04,27.1,113800.0
2011-12-02 11:40:00,27.11,27.12,27.01,27.03,157000.0,27.11,27.12,27.01,27.03,157000.0
2011-12-02 11:50:00,27.03,27.12,27.01,27.11,55500.0,27.03,27.12,27.01,27.11,55500.0
2011-12-02 12:00:00,27.11,27.13,27.04,27.12,70600.0,27.11,27.13,27.04,27.12,70600.0
2011-12-02 12:10:00,27.12,27.14,27.05,27.1,55200.0,27.12,27.14,27.05,27.1,55200.0
2011-12-02 12:20:00,27.1,27.15,27.09,27.11,55700.0,27.1,27.15,27.09,27.11,55700.0
2011-12-02 12:30:00,27.11,27.16,27.09,27.16,44500.0,27.11,27.16,27.09,27.16,44500.0
2011-12-02 12:40:00,27.16,27.2,27.11,27.19,48400.0,27.16,27.2,27.11,27.19,48400.0
2011-12-02 12:50:00,27.19,27.24,27.19,27.22,34100.0,27.19,27.24,27.19,27.22,34100.0
2011-12-02 13:00:00,27.21,27.22,27.16,27.17,53600.0,27.21,27.22,27.16,27.17,53600.0
2011-12-02 13:10:00,27.17,27.18,27.12,27.18,50000.0,27.17,27.18,27.12,27.18,50000.0
2011-12-02 13:20:00,27.19,27.24,27.19,27.21,44500.0,27.19,27.24,27.19,27.21,44500.0
2011-12-02 13:30:00,27.2,27.22,27.17,27.2,46700.0,27.2,27.22,27.17,27.2,46700.0
2011-12-02 13:40:00,27.2,27.27,27.19,27.24,55000.0,27.2,27.27,27.19,27.24,55000.0
2011-12-02 13:50:00,27.23,27.24,27.18,27.21,57500.0,27.23,27.24,27.18,27.21,57500.0
2011-12-02 14:00:00,27.21,27.21,27.09,27.15,94500.0,27.21,27.21,27.09,27.15,94500.0
2011-12-02 14:10:00,27.15,27.19,27.13,27.18,75000.0,27.15,27.19,27.13,27.18,75000.0
2011-12-02 14:20:00,27.18,27.23,27.17,27.22,41400.0,27.18,27.23,27.17,27.22,41400.0
2011-12-02 14:30:00,27.21,27.24,27.16,27.18,65300.0,27.21,27.24,27.16,27.18,65300.0
2011-12-02 14:40:00,27.18,27.24,27.18,27.21,61200.0,27.18,27.24,27.18,27.21,61200.0
2011-12-02 14:50:00,27.21,27.23,27.14,27.16,63500.0,27.21,27.23,27.14,27.16,63500.0
2011-12-02 15:00:00,27.16,27.22,27.14,27.18,71500.0,27.16,27.22,27.14,27.18,71500.0
2011-12-02 15:10:00,27.18,27.24,27.17,27.2,79500.0,27.18,27.24,27.17,27.2,79500.0
2011-12-02 15:20:00,27.2,27.21,27.16,27.18,104200.0,27.2,27.21,27.16,27.18,104200.0
2011-12-02 15:30:00,27.18,27.22,27.14,27.2,115400.0,27.18,27.22,27.14,27.2,115400.0
2011-12-02 15:40:00,27.19,27.21,27.1,27.14,216300.0,27.19,27.21,27.1,27.14,216300.0
2011-12-02 15:50:00,27.13,27.18,27.11,27.11,390200.0,27.13,27.18,27.11,27.11,390200.0
2011-12-05 09:30:00,27.43,27.51,27.25,27.46,213900.0,27.43,27.51,27.25,27.46,213900.0
2011-12-05 09:40:00,27.45,27.47,27.4,27.42,84600.0,27.45,27.47,27.4,27.42,84600.0
2011-12-05 09:50:00,27.42,27.62,27.41,27.59,98300.0,27.42,27.62,27.41,27.59,98300.0
2011-12-05 10:00:00,27.58,27.62,27.49,27.57,161900.0,27.58,27.62,27.49,27.57,161900.0
2011-12-05 10:10:00,27.57,27.66,27.55,27.59,108000.0,27.57,27.66,27.55,27.59,108000.0
2011-12-05 10:20:00,27.59,27.7,27.58,27.69,148600.0,27.59,27.7,27.58,27.69,148600.0
2011-12-05 10:30:00,27.7,27.74,27.66,27.68,127400.0,27.7,27.74,27.66,27.68,127400.0
2011-12-05 10:40:00,27.69,27.75,27.68,27.74,150800.0,27.69,27.75,27.68,27.74,150800.0
2011-12-05 10:50:00,27.74,27.79,27.72,27.75,119600.0,27.74,27.79,27.72,27.75,119600.0
2011-12-05 11:00:00,27.75,27.81,27.73,27.79,107200.0,27.75,27.81,27.73,27.79,107200.0
2011-12-05 11:10:00,27.78,27.86,27.74,27.81,124500.0,27.78,27.86,27.74,27.81,124500.0
2011-12-05 11:20:00,27.81,27.83,27.79,27.83,91700.0,27.81,27.83,27.79,27.83,91700.0
2011-12-05 11:30:00,27.83,27.87,27.8,27.87,85600.0,27.83,27.87,27.8,27.87,85600.0
2011-12-05 11:40:00,27.87,27.99,27.87,27.92,147200.0,27.87,27.99,27.87,27.92,147200.0
2011-12-05 11:50:00,27.93,27.93,27.89,27.91,51100.0,27.93,27.93,27.89,27.91,51100.0
2011-12-05 12:00:00,27.91,27.96,27.89,27.93,48000.0,27.91,27.96,27.89,27.93,48000.0
2011-12-05 12:10:00,27.93,27.94,27.9,27.91,61000.0,27.93,27.94,27.9,27.91,61000.0
2011-12-05 12:20:00,27.91,27.92,27.88,27.88,134200.0,27.91,27.92,27.88,27.88,134200.0
2011-12-05 12:30:00,27.89,27.96,27.88,27.93,102600.0,27.89,27.96,27.88,27.93,102600.0
2011-12-05 12:40:00,27.93,28.0,27.91,27.97,40300.0,27.93,28.0,27.91,27.97,40300.0
2011-12-05 12:50:00,27.97,28.07,27.96,28.04,132800.0,27.97,28.07,27.96,28.04,132800.0
2011-12-05 13:00:00,28.03,28.05,28.01,28.04,53500.0,28.03,28.05,28.01,28.04,53500.0
2011-12-05 13:10:00,28.04,28.07,28.0,28.01,48100.0,28.04,28.07,28.0,28.01,48100.0
2011-12-05 13:20:00,28.01,28.03,28.0,28.02,63400.0,28.01,28.03,28.0,28.02,63400.0
2011-12-05 13:30:00,28.03,28.07,28.0,28.03,72800.0,28.03,28.07,28.0,28.03,72800.0
2011-12-05 13:40:00,28.03,28.04,27.87,27.88,225900.0,28.03,28.04,27.87,27.88,225900.0
2011-12-05 13:50:00,27.87,27.94,27.86,27.89,102300.0,27.87,27.94,27.86,27.89,102300.0
2011-12-05 14:00:00,27.89,27.91,27.78,27.82,140200.0,27.89,27.91,27.78,27.82,140200.0
2011-12-05 14:10:00,27.82,27.87,27.77,27.83,118900.0,27.82,27.87,27.77,27.83,118900.0
2011-12-05 14:20:00,27.82,27.84,27.75,27.81,57300.0,27.82,27.84,27.75,27.81,57300.0
2011-12-05 14:30:00,27.81,27.82,27.75,27.79,52400.0,27.81,27.82,27.75,27.79,52400.0
2011-12-05 14:40:00,27.79,27.84,27.79,27.83,106300.0,27.79,27.84,27.79,27.83,106300.0
2011-12-05 14:50:00,27.83,27.89,27.82,27.88,85100.0,27.83,27.89,27.82,27.88,85100.0
2011-12-05 15:00:00,27.88,27.89,27.77,27.81,247600.0,27.88,27.89,27.77,27.81,247600.0
2011-12-05 15:10:00,27.81,27.83,27.75,27.75,223200.0,27.81,27.83,27.75,27.75,223200.0
2011-12-05 15:20:00,27.75,27.8,27.72,27.75,219600.0,27.75,27.8,27.72,27.75,219600.0
2011-12-05 15:30:00,27.76,27.8,27.72,27.74,112600.0,27.76,27.8,27.72,27.74,112600.0
2011-12-05 15:40:00,27.74,27.82,27.7,27.8,165400.0,27.74,27.82,27.7,27.8,165400.0
2011-12-05 15:50:00,27.8,27.91,27.78,27.91,314100.0,27.8,27.91,27.78,27.91,314100.0
2011-12-06 09:30:00,28.01,28.11,27.91,27.97,294000.0,28.01,28.11,27.91,27.97,294000.0
2011-12-06 09:40:00,27.96,27.97,27.84,27.86,100100.0,27.96,27.97,27.84,27.86,100100.0
2011-12-06 09:50:00,27.86,27.96,27.86,27.95,48500.0,27.86,27.96,27.86,27.95,48500.0
2011-12-06 10:00:00,27.95,28.04,27.95,28.01,102400.0,27.95,28.04,27.95,28.01,102400.0
2011-12-06 10:10:00,28.01,28.05,27.93,28.04,60600.0,28.01,28.05,27.93,28.04,60600.0
2011-12-06 10:20:00,28.03,28.09,27.96,28.08,55500.0,28.03,28.09,27.96,28.08,55500.0
2011-12-06 10:30:00,28.09,28.12,27.98,28.01,64800.0,28.09,28.12,27.98,28.01,64800.0
2011-12-06 10:40:00,28.01,28.02,27.92,27.99,61000.0,28.01,28.02,27.92,27.99,61000.0
2011-12-06 10:50:00,27.98,28.01,27.97,27.98,135900.0,27.98,28.01,27.97,27.98,135900.0
2011-12-06 11:00:00,27.99,28.02,27.97,27.99,67400.0,27.99,28.02,27.97,27.99,67400.0
2011-12-06 11:10:00,27.99,28.03,27.97,28.0,67700.0,27.99,28.03,27.97,28.0,67700.0
2011-12-06 11:20:00,28.01,28.06,27.98,27.98,65000.0,28.01,28.06,27.98,27.98,65000.0
2011-12-06 11:30:00,27.98,27.99,27.88,27.9,70000.0,27.98,27.99,27.88,27.9,70000.0
2011-12-06 11:40:00,27.9,27.92,27.85,27.86,57800.0,27.9,27.92,27.85,27.86,57800.0
2011-12-06 11:50:00,27.86,28.04,27.85,28.02,188700.0,27.86,28.04,27.85,28.02,188700.0
2011-12-06 12:00:00,28.02,28.03,27.95,27.98,52600.0,28.02,28.03,27.95,27.98,52600.0
2011-12-06 12:10:00,27.99,28.03,27.99,28.0,38000.0,27.99,28.03,27.99,28.0,38000.0
2011-12-06 12:20:00,28.01,28.02,27.98,28.01,81300.0,28.01,28.02,27.98,28.01,81300.0
2011-12-06 12:30:00,28.02,28.03,27.95,28.0,49700.0,28.02,28.03,27.95,28.0,49700.0
2011-12-06 12:40:00,28.0,28.01,27.96,27.99,55100.0,28.0,28.01,27.96,27.99,55100.0
2011-12-06 12:50:00,27.98,28.03,27.98,28.0,26200.0,27.98,28.03,27.98,28.0,26200.0
2011-12-06 13:00:00,28.0,28.01,27.95,27.97,81000.0,28.0,28.01,27.95,27.97,81000.0
2011-12-06 13:10:00,27.97,28.06,27.95,28.04,68300.0,27.97,28.06,27.95,28.04,68300.0
2011-12-06 13:20:00,28.03,28.1,28.03,28.08,57500.0,28.03,28.1,28.03,28.08,57500.0
2011-12-06 13:30:00,28.09,28.12,28.05,28.12,43700.0,28.09,28.12,28.05,28.12,43700.0
2011-12-06 13:40:00,28.11,28.11,28.01,28.04,34000.0,28.11,28.11,28.01,28.04,34000.0
2011-12-06 13:50:00,28.03,28.06,28.0,28.0,45300.0,28.03,28.06,28.0,28.0,45300.0
2011-12-06 14:00:00,28.0,28.03,27.95,28.0,78300.0,28.0,28.03,27.95,28.0,78300.0
2011-12-06 14:10:00,28.0,28.04,27.98,28.0,51200.0,28.0,28.04,27.98,28.0,51200.0
2011-12-06 14:20:00,28.0,28.04,27.99,28.01,72000.0,28.0,28.04,27.99,28.01,72000.0
2011-12-06 14:30:00,28.01,28.1,28.0,28.09,56800.0,28.01,28.1,28.0,28.09,56800.0
2011-12-06 14:40:00,28.1,28.17,28.1,28.12,96100.0,28.1,28.17,28.1,28.12,96100.0
2011-12-06 14:50:00,28.11,28.18,28.09,28.11,150600.0,28.11,28.18,28.09,28.11,150600.0
2011-12-06 15:00:00,28.11,28.13,28.06,28.07,107500.0,28.11,28.13,28.06,28.07,107500.0
2011-12-06 15:10:00,28.07,28.13,28.05,28.05,153600.0,28.07,28.13,28.05,28.05,153600.0
2011-12-06 15:20:00,28.05,28.06,27.98,28.01,191400.0,28.05,28.06,27.98,28.01,191400.0
2011-12-06 15:30:00,28.01,28.11,28.0,28.08,124300.0,28.01,28.11,28.0,28.08,124300.0
2011-12-06 15:40:00,28.08,28.1,28.0,28.03,133600.0,28.08,28.1,28.0,28.03,133600.0
2011-12-06 15:50:00,28.02,28.03,27.96,27.97,269900.0,28.02,28.03,27.96,27.97,269900.0
2011-12-07 09:30:00,27.89,27.91,27.55,27.55,287900.0,27.89,27.91,27.55,27.55,287900.0
2011-12-07 09:40:00,27.55,27.55,27.34,27.36,151400.0,27.55,27.55,27.34,27.36,151400.0
2011-12-07 09:50:00,27.36,27.44,27.32,27.4,91500.0,27.36,27.44,27.32,27.4,91500.0
2011-12-07 10:00:00,27.41,27.41,27.28,27.29,175100.0,27.41,27.41,27.28,27.29,175100.0
2011-12-07 10:10:00,27.29,27.39,27.29,27.31,100100.0,27.29,27.39,27.29,27.31,100100.0
2011-12-07 10:20:00,27.31,27.33,27.18,27.23,147800.0,27.31,27.33,27.18,27.23,147800.0
2011-12-07 10:30:00,27.22,27.25,27.16,27.2,163200.0,27.22,27.25,27.16,27.2,163200.0
2011-12-07 10:40:00,27.2,27.28,27.2,27.26,105900.0,27.2,27.28,27.2,27.26,105900.0
2011-12-07 10:50:00,27.26,27.27,27.16,27.27,118000.0,27.26,27.27,27.16,27.27,118000.0
2011-12-07 11:00:00,27.27,27.37,27.25,27.36,167000.0,27.27,27.37,27.25,27.36,167000.0
2011-12-07 11:10:00,27.36,27.36,27.25,27.25,55100.0,27.36,27.36,27.25,27.25,55100.0
2011-12-07 11:20:00,27.25,27.46,27.25,27.46,152500.0,27.25,27.46,27.25,27.46,152500.0
2011-12-07 11:30:00,27.47,27.57,27.46,27.55,89100.0,27.47,27.57,27.46,27.55,89100.0
2011-12-07 11:40:00,27.54,27.6,27.44,27.45,81600.0,27.54,27.6,27.44,27.45,81600.0
2011-12-07 11:50:00,27.45,27.48,27.43,27.44,90000.0,27.45,27.48,27.43,27.44,90000.0
2011-12-07 12:00:00,27.46,27.54,27.46,27.48,103100.0,27.46,27.54,27.46,27.48,103100.0
2011-12-07 12:10:00,27.48,27.48,27.41,27.43,49100.0,27.48,27.48,27.41,27.43,49100.0
2011-12-07 12:20:00,27.42,27.62,27.42,27.6,75800.0,27.42,27.62,27.42,27.6,75800.0
2011-12-07 12:30:00,27.6,27.65,27.59,27.6,79800.0,27.6,27.65,27.59,27.6,79800.0
2011-12-07 12:40:00,27.61,27.69,27.61,27.64,86500.0,27.61,27.69,27.61,27.64,86500.0
2011-12-07 12:50:00,27.64,27.69,27.64,27.65,68700.0,27.64,27.69,27.64,27.65,68700.0
2011-12-07 13:00:00,27.65,27.66,27.63,27.63,90700.0,27.65,27.66,27.63,27.63,90700.0
2011-12-07 13:10:00,27.63,27.65,27.6,27.65,101700.0,27.63,27.65,27.6,27.65,101700.0
2011-12-07 13:20:00,27.65,27.7,27.62,27.65,95100.0,27.65,27.7,27.62,27.65,95100.0
2011-12-07 13:30:00,27.66,27.67,27.61,27.65,144800.0,27.66,27.67,27.61,27.65,144800.0
2011-12-07 13:40:00,27.64,27.65,27.58,27.61,103500.0,27.64,27.65,27.58,27.61,103500.0
2011-12-07 13:50:00,27.61,27.65,27.59,27.62,97200.0,27.61,27.65,27.59,27.62,97200.0
2011-12-07 14:00:00,27.62,27.66,27.59,27.6,123000.0,27.62,27.66,27.59,27.6,123000.0
2011-12-07 14:10:00,27.6,27.6,27.56,27.59,132600.0,27.6,27.6,27.56,27.59,132600.0
2011-12-07 14:20:00,27.59,27.69,27.59,27.69,62400.0,27.59,27.69,27.59,27.69,62400.0
2011-12-07 14:30:00,27.69,27.69,27.58,27.64,117900.0,27.69,27.69,27.58,27.64,117900.0
2011-12-07 14:40:00,27.64,27.66,27.54,27.54,151400.0,27.64,27.66,27.54,27.54,151400.0
2011-12-07 14:50:00,27.54,27.59,27.54,27.57,100600.0,27.54,27.59,27.54,27.57,100600.0
2011-12-07 15:00:00,27.56,27.62,27.55,27.56,68500.0,27.56,27.62,27.55,27.56,68500.0
2011-12-07 15:10:00,27.56,27.71,27.55,27.69,139300.0,27.56,27.71,27.55,27.69,139300.0
2011-12-07 15:20:00,27.68,27.76,27.68,27.74,129900.0,27.68,27.76,27.68,27.74,129900.0
2011-12-07 15:30:00,27.74,27.89,27.72,27.89,216000.0,27.74,27.89,27.72,27.89,216000.0
2011-12-07 15:40:00,27.89,27.99,27.88,27.96,413200.0,27.89,27.99,27.88,27.96,413200.0
2011-12-07 15:50:00,27.96,27.96,27.85,27.85,535000.0,27.96,27.96,27.85,27.85,535000.0
2011-12-08 09:30:00,27.69,27.79,27.49,27.69,150000.0,27.69,27.79,27.49,27.69,150000.0
2011-12-08 09:40:00,27.69,27.88,27.64,27.87,147100.0,27.69,27.88,27.64,27.87,147100.0
2011-12-08 09:50:00,27.86,27.94,27.85,27.85,124500.0,27.86,27.94,27.85,27.85,124500.0
2011-12-08 10:00:00,27.86,27.89,27.77,27.86,506100.0,27.86,27.89,27.77,27.86,506100.0
2011-12-08 10:10:00,27.86,27.94,27.85,27.86,156800.0,27.86,27.94,27.85,27.86,156800.0
2011-12-08 10:20:00,27.87,27.95,27.87,27.91,140500.0,27.87,27.95,27.87,27.91,140500.0
2011-12-08 10:30:00,27.91,28.08,27.9,28.01,85400.0,27.91,28.08,27.9,28.01,85400.0
2011-12-08 10:40:00,28.01,28.08,27.97,28.06,68300.0,28.01,28.08,27.97,28.06,68300.0
2011-12-08 10:50:00,28.06,28.11,28.02,28.02,201900.0,28.06,28.11,28.02,28.02,201900.0
2011-12-08 11:00:00,28.02,28.02,27.81,27.81,151500.0,28.02,28.02,27.81,27.81,151500.0
2011-12-08 11:10:00,27.81,27.84,27.74,27.8,85900.0,27.81,27.84,27.74,27.8,85900.0
2011-12-08 11:20:00,27.8,27.88,27.77,27.78,40700.0,27.8,27.88,27.77,27.78,40700.0
2011-12-08 11:30:00,27.78,27.83,27.71,27.73,84900.0,27.78,27.83,27.71,27.73,84900.0
2011-12-08 11:40:00,27.73,27.87,27.71,27.82,69500.0,27.73,27.87,27.71,27.82,69500.0
2011-12-08 11:50:00,27.82,27.87,27.79,27.82,41200.0,27.82,27.87,27.79,27.82,41200.0
2011-12-08 12:00:00,27.82,27.82,27.74,27.8,193000.0,27.82,27.82,27.74,27.8,193000.0
2011-12-08 12:10:00,27.81,27.84,27.79,27.82,59500.0,27.81,27.84,27.79,27.82,59500.0
2011-12-08 12:20:00,27.83,27.83,27.67,27.7,106100.0,27.83,27.83,27.67,27.7,106100.0
2011-12-08 12:30:00,27.7,27.7,27.63,27.65,91500.0,27.7,27.7,27.63,27.65,91500.0
2011-12-08 12:40:00,27.65,27.69,27.64,27.69,54300.0,27.65,27.69,27.64,27.69,54300.0
2011-12-08 12:50:00,27.69,27.71,27.66,27.66,25800.0,27.69,27.71,27.66,27.66,25800.0
2011-12-08 13:00:00,27.66,27.68,27.59,27.62,126500.0,27.66,27.68,27.59,27.62,126500.0
2011-12-08 13:10:00,27.61,27.62,27.53,27.58,68800.0,27.61,27.62,27.53,27.58,68800.0
2011-12-08 13:20:00,27.57,27.58,27.53,27.55,29900.0,27.57,27.58,27.53,27.55,29900.0
2011-12-08 13:30:00,27.54,27.57,27.52,27.57,78400.0,27.54,27.57,27.52,27.57,78400.0
2011-12-08 13:40:00,27.57,27.64,27.56,27.57,73900.0,27.57,27.64,27.56,27.57,73900.0
2011-12-08 13:50:00,27.57,27.66,27.57,27.64,41400.0,27.57,27.66,27.57,27.64,41400.0
2011-12-08 14:00:00,27.64,27.64,27.54,27.6,63400.0,27.64,27.64,27.54,27.6,63400.0
2011-12-08 14:10:00,27.6,27.63,27.57,27.62,66500.0,27.6,27.63,27.57,27.62,66500.0
2011-12-08 14:20:00,27.61,27.62,27.54,27.57,39300.0,27.61,27.62,27.54,27.57,39300.0
2011-12-08 14:30:00,27.56,27.59,27.54,27.55,69200.0,27.56,27.59,27.54,27.55,69200.0
2011-12-08 14:40:00,27.55,27.59,27.49,27.57,100000.0,27.55,27.59,27.49,27.57,100000.0
2011-12-08 14:50:00,27.57,27.58,27.51,27.54,68100.0,27.57,27.58,27.51,27.54,68100.0
2011-12-08 15:00:00,27.53,27.56,27.48,27.48,80400.0,27.53,27.56,27.48,27.48,80400.0
2011-12-08 15:10:00,27.48,27.62,27.47,27.62,53500.0,27.48,27.62,27.47,27.62,53500.0
2011-12-08 15:20:00,27.62,27.64,27.55,27.6,99300.0,27.62,27.64,27.55,27.6,99300.0
2011-12-08 15:30:00,27.6,27.72,27.6,27.6,106000.0,27.6,27.72,27.6,27.6,106000.0
2011-12-08 15:40:00,27.59,27.61,27.39,27.47,263000.0,27.59,27.61,27.39,27.47,263000.0
2011-12-08 15:50:00,27.47,27.47,27.32,27.39,352500.0,27.47,27.47,27.32,27.39,352500.0
2011-12-09 09:30:00,27.35,27.74,27.3,27.59,145100.0,27.35,27.74,27.3,27.59,145100.0
2011-12-09 09:40:00,27.59,27.59,27.32,27.43,143900.0,27.59,27.59,27.32,27.43,143900.0
2011-12-09 09:50:00,27.43,27.56,27.42,27.44,168400.0,27.43,27.56,27.42,27.44,168400.0
2011-12-09 10:00:00,27.44,27.63,27.43,27.62,123300.0,27.44,27.63,27.43,27.62,123300.0
2011-12-09 10:10:00,27.62,27.73,27.62,27.65,178500.0,27.62,27.73,27.62,27.65,178500.0
2011-12-09 10:20:00,27.64,27.67,27.55,27.63,123700.0,27.64,27.67,27.55,27.63,123700.0
2011-12-09 10:30:00,27.64,27.72,27.62,27.68,122900.0,27.64,27.72,27.62,27.68,122900.0
2011-12-09 10:40:00,27.67,27.78,27.63,27.78,150400.0,27.67,27.78,27.63,27.78,150400.0
2011-12-09 10:50:00,27.78,27.9,27.72,27.88,136400.0,27.78,27.9,27.72,27.88,136400.0
2011-12-09 11:00:00,27.88,27.99,27.87,27.96,93200.0,27.88,27.99,27.87,27.96,93200.0
2011-12-09 11:10:00,27.97,28.01,27.88,27.93,134200.0,27.97,28.01,27.88,27.93,134200.0
2011-12-09 11:20:00,27.94,27.94,27.86,27.88,106900.0,27.94,27.94,27.86,27.88,106900.0
2011-12-09 11:30:00,27.88,27.91,27.86,27.9,58700.0,27.88,27.91,27.86,27.9,58700.0
2011-12-09 11:40:00,27.9,27.95,27.86,27.86,72500.0,27.9,27.95,27.86,27.86,72500.0
2011-12-09 11:50:00,27.86,27.9,27.84,27.84,43500.0,27.86,27.9,27.84,27.84,43500.0
2011-12-09 12:00:00,27.84,27.86,27.8,27.83,75100.0,27.84,27.86,27.8,27.83,75100.0
2011-12-09 12:10:00,27.83,27.89,27.82,27.88,41600.0,27.83,27.89,27.82,27.88,41600.0
2011-12-09 12:20:00,27.87,27.89,27.84,27.85,33400.0,27.87,27.89,27.84,27.85,33400.0
2011-12-09 12:30:00,27.84,27.89,27.8,27.87,166100.0,27.84,27.89,27.8,27.87,166100.0
2011-12-09 12:40:00,27.86,27.94,27.85,27.91,49400.0,27.86,27.94,27.85,27.91,49400.0
2011-12-09 12:50:00,27.91,27.93,27.89,27.89,40700.0,27.91,27.93,27.89,27.89,40700.0
2011-12-09 13:00:00,27.89,27.91,27.86,27.88,33700.0,27.89,27.91,27.86,27.88,33700.0
2011-12-09 13:10:00,27.88,27.92,27.88,27.91,23600.0,27.88,27.92,27.88,27.91,23600.0
2011-12-09 13:20:00,27.92,28.03,27.92,28.0,72200.0,27.92,28.03,27.92,28.0,72200.0
2011-12-09 13:30:00,28.0,28.04,27.96,27.97,67100.0,28.0,28.04,27.96,27.97,67100.0
2011-12-09 13:40:00,27.96,27.99,27.93,27.94,32600.0,27.96,27.99,27.93,27.94,32600.0
2011-12-09 13:50:00,27.94,27.95,27.89,27.93,57000.0,27.94,27.95,27.89,27.93,57000.0
2011-12-09 14:00:00,27.92,27.95,27.92,27.94,33800.0,27.92,27.95,27.92,27.94,33800.0
2011-12-09 14:10:00,27.95,27.96,27.91,27.93,45300.0,27.95,27.96,27.91,27.93,45300.0
2011-12-09 14:20:00,27.92,28.0,27.88,27.98,59900.0,27.92,28.0,27.88,27.98,59900.0
2011-12-09 14:30:00,27.98,28.03,27.98,27.98,49600.0,27.98,28.03,27.98,27.98,49600.0
2011-12-09 14:40:00,27.98,28.07,27.98,28.07,58800.0,27.98,28.07,27.98,28.07,58800.0
2011-12-09 14:50:00,28.07,28.1,28.04,28.05,81200.0,28.07,28.1,28.04,28.05,81200.0
2011-12-09 15:00:00,28.06,28.08,28.0,28.05,68400.0,28.06,28.08,28.0,28.05,68400.0
2011-12-09 15:10:00,28.05,28.06,27.98,27.98,57900.0,28.05,28.06,27.98,27.98,57900.0
2011-12-09 15:20:00,27.99,28.07,27.99,28.07,73000.0,27.99,28.07,27.99,28.07,73000.0
2011-12-09 15:30:00,28.06,28.07,28.01,28.06,124200.0,28.06,28.07,28.01,28.06,124200.0
2011-12-09 15:40:00,28.05,28.15,28.04,28.07,215700.0,28.05,28.15,28.04,28.07,215700.0
2011-12-09 15:50:00,28.07,28.12,28.03,28.04,364500.0,28.07,28.12,28.03,28.04,364500.0
2011-12-12 09:30:00,27.73,27.8,27.51,27.66,217800.0,27.73,27.8,27.51,27.66,217800.0
2011-12-12 09:40:00,27.67,27.77,27.66,27.72,103400.0,27.67,27.77,27.66,27.72,103400.0
2011-12-12 09:50:00,27.71,27.77,27.56,27.59,115000.0,27.71,27.77,27.56,27.59,115000.0
2011-12-12 10:00:00,27.59,27.66,27.54,27.62,104000.0,27.59,27.66,27.54,27.62,104000.0
2011-12-12 10:10:00,27.61,27.63,27.51,27.51,114500.0,27.61,27.63,27.51,27.51,114500.0
2011-12-12 10:20:00,27.51,27.51,27.39,27.41,61900.0,27.51,27.51,27.39,27.41,61900.0
2011-12-12 10:30:00,27.41,27.44,27.35,27.39,108800.0,27.41,27.44,27.35,27.39,108800.0
2011-12-12 10:40:00,27.38,27.39,27.34,27.35,80900.0,27.38,27.39,27.34,27.35,80900.0
2011-12-12 10:50:00,27.36,27.38,27.28,27.36,119800.0,27.36,27.38,27.28,27.36,119800.0
2011-12-12 11:00:00,27.36,27.47,27.35,27.44,148700.0,27.36,27.47,27.35,27.44,148700.0
2011-12-12 11:10:00,27.44,27.47,27.4,27.4,68200.0,27.44,27.47,27.4,27.4,68200.0
2011-12-12 11:20:00,27.4,27.55,27.4,27.48,59700.0,27.4,27.55,27.4,27.48,59700.0
2011-12-12 11:30:00,27.48,27.48,27.33,27.34,170400.0,27.48,27.48,27.33,27.34,170400.0
2011-12-12 11:40:00,27.34,27.34,27.18,27.2,159600.0,27.34,27.34,27.18,27.2,159600.0
2011-12-12 11:50:00,27.2,27.25,27.12,27.24,199900.0,27.2,27.25,27.12,27.24,199900.0
2011-12-12 12:00:00,27.23,27.27,27.21,27.25,90500.0,27.23,27.27,27.21,27.25,90500.0
2011-12-12 12:10:00,27.26,27.31,27.25,27.27,67000.0,27.26,27.31,27.25,27.27,67000.0
2011-12-12 12:20:00,27.27,27.31,27.27,27.3,54300.0,27.27,27.31,27.27,27.3,54300.0
2011-12-12 12:30:00,27.3,27.35,27.29,27.33,42600.0,27.3,27.35,27.29,27.33,42600.0
2011-12-12 12:40:00,27.33,27.35,27.3,27.33,45100.0,27.33,27.35,27.3,27.33,45100.0
2011-12-12 12:50:00,27.33,27.35,27.3,27.3,35700.0,27.33,27.35,27.3,27.3,35700.0
2011-12-12 13:00:00,27.3,27.32,27.26,27.26,43100.0,27.3,27.32,27.26,27.26,43100.0
2011-12-12 13:10:00,27.26,27.26,27.21,27.23,76200.0,27.26,27.26,27.21,27.23,76200.0
2011-12-12 13:20:00,27.23,27.34,27.22,27.34,42800.0,27.23,27.34,27.22,27.34,42800.0
2011-12-12 13:30:00,27.34,27.34,27.28,27.28,43700.0,27.34,27.34,27.28,27.28,43700.0
2011-12-12 13:40:00,27.28,27.29,27.27,27.28,40200.0,27.28,27.29,27.27,27.28,40200.0
2011-12-12 13:50:00,27.28,27.29,27.23,27.24,48100.0,27.28,27.29,27.23,27.24,48100.0
2011-12-12 14:00:00,27.24,27.25,27.15,27.2,93600.0,27.24,27.25,27.15,27.2,93600.0
2011-12-12 14:10:00,27.2,27.2,27.1,27.17,99800.0,27.2,27.2,27.1,27.17,99800.0
2011-12-12 14:20:00,27.16,27.2,27.12,27.19,149500.0,27.16,27.2,27.12,27.19,149500.0
2011-12-12 14:30:00,27.19,27.23,27.15,27.18,176600.0,27.19,27.23,27.15,27.18,176600.0
2011-12-12 14:40:00,27.17,27.21,27.15,27.21,66200.0,27.17,27.21,27.15,27.21,66200.0
2011-12-12 14:50:00,27.2,27.3,27.2,27.3,58100.0,27.2,27.3,27.2,27.3,58100.0
2011-12-12 15:00:00,27.3,27.31,27.21,27.23,85700.0,27.3,27.31,27.21,27.23,85700.0
2011-12-12 15:10:00,27.24,27.28,27.23,27.27,62300.0,27.24,27.28,27.23,27.27,62300.0
2011-12-12 15:20:00,27.27,27.34,27.2,27.3,136100.0,27.27,27.34,27.2,27.3,136100.0
2011-12-12 15:30:00,27.3,27.39,27.29,27.39,172800.0,27.3,27.39,27.29,27.39,172800.0
2011-12-12 15:40:00,27.38,27.47,27.34,27.38,195900.0,27.38,27.47,27.34,27.38,195900.0
2011-12-12 15:50:00,27.38,27.43,27.34,27.39,418700.0,27.38,27.43,27.34,27.39,418700.0
2011-12-13 09:30:00,27.55,27.7,27.46,27.51,540100.0,27.55,27.7,27.46,27.51,540100.0
2011-12-13 09:40:00,27.51,27.54,27.31,27.33,394700.0,27.51,27.54,27.31,27.33,394700.0
2011-12-13 09:50:00,27.32,27.33,27.18,27.23,420400.0,27.32,27.33,27.18,27.23,420400.0
2011-12-13 10:00:00,27.23,27.38,27.21,27.31,240700.0,27.23,27.38,27.21,27.31,240700.0
2011-12-13 10:10:00,27.31,27.34,27.3,27.31,112900.0,27.31,27.34,27.3,27.31,112900.0
2011-12-13 10:20:00,27.31,27.35,27.26,27.29,152100.0,27.31,27.35,27.26,27.29,152100.0
2011-12-13 10:30:00,27.29,27.33,27.27,27.29,134700.0,27.29,27.33,27.27,27.29,134700.0
2011-12-13 10:40:00,27.29,27.29,27.18,27.24,219000.0,27.29,27.29,27.18,27.24,219000.0
2011-12-13 10:50:00,27.24,27.26,27.21,27.23,114800.0,27.24,27.26,27.21,27.23,114800.0
2011-12-13 11:00:00,27.22,27.23,27.08,27.09,102400.0,27.22,27.23,27.08,27.09,102400.0
2011-12-13 11:10:00,27.08,27.11,27.04,27.06,142500.0,27.08,27.11,27.04,27.06,142500.0
2011-12-13 11:20:00,27.05,27.08,26.96,27.0,142700.0,27.05,27.08,26.96,27.0,142700.0
2011-12-13 11:30:00,27.0,27.09,26.99,27.08,120200.0,27.0,27.09,26.99,27.08,120200.0
2011-12-13 11:40:00,27.07,27.08,27.03,27.06,109100.0,27.07,27.08,27.03,27.06,109100.0
2011-12-13 11:50:00,27.06,27.07,27.02,27.03,90900.0,27.06,27.07,27.02,27.03,90900.0
2011-12-13 12:00:00,27.03,27.03,26.97,27.01,104000.0,27.03,27.03,26.97,27.01,104000.0
2011-12-13 12:10:00,27.01,27.02,26.96,26.96,55000.0,27.01,27.02,26.96,26.96,55000.0
2011-12-13 12:20:00,26.97,26.97,26.9,26.92,151300.0,26.97,26.97,26.9,26.92,151300.0
2011-12-13 12:30:00,26.92,27.01,26.91,26.94,180900.0,26.92,27.01,26.91,26.94,180900.0
2011-12-13 12:40:00,26.94,26.97,26.94,26.97,54200.0,26.94,26.97,26.94,26.97,54200.0
2011-12-13 12:50:00,26.97,27.03,26.95,27.02,89300.0,26.97,27.03,26.95,27.02,89300.0
2011-12-13 13:00:00,27.01,27.05,26.99,27.01,160300.0,27.01,27.05,26.99,27.01,160300.0
2011-12-13 13:10:00,27.02,27.11,27.01,27.1,50400.0,27.02,27.11,27.01,27.1,50400.0
2011-12-13 13:20:00,27.09,27.1,27.05,27.07,65200.0,27.09,27.1,27.05,27.07,65200.0
2011-12-13 13:30:00,27.07,27.1,27.04,27.07,93500.0,27.07,27.1,27.04,27.07,93500.0
2011-12-13 13:40:00,27.07,27.12,27.06,27.11,69600.0,27.07,27.12,27.06,27.11,69600.0
2011-12-13 13:50:00,27.12,27.2,27.11,27.2,59500.0,27.12,27.2,27.11,27.2,59500.0
2011-12-13 14:00:00,27.2,27.38,27.2,27.33,101800.0,27.2,27.38,27.2,27.33,101800.0
2011-12-13 14:10:00,27.34,27.34,27.17,27.17,161000.0,27.34,27.34,27.17,27.17,161000.0
2011-12-13 14:20:00,27.15,27.23,27.1,27.14,168400.0,27.15,27.23,27.1,27.14,168400.0
2011-12-13 14:30:00,27.14,27.16,27.04,27.04,289500.0,27.14,27.16,27.04,27.04,289500.0
2011-12-13 14:40:00,27.04,27.09,27.0,27.05,265600.0,27.04,27.09,27.0,27.05,265600.0
2011-12-13 14:50:00,27.05,27.14,27.04,27.05,165200.0,27.05,27.14,27.04,27.05,165200.0
2011-12-13 15:00:00,27.04,27.12,27.03,27.08,120200.0,27.04,27.12,27.03,27.08,120200.0
2011-12-13 15:10:00,27.08,27.13,27.02,27.1,423100.0,27.08,27.13,27.02,27.1,423100.0
2011-12-13 15:20:00,27.11,27.16,27.02,27.1,466400.0,27.11,27.16,27.02,27.1,466400.0
2011-12-13 15:30:00,27.09,27.1,26.92,26.99,596100.0,27.09,27.1,26.92,26.99,596100.0
2011-12-13 15:40:00,26.99,27.04,26.94,26.98,425100.0,26.99,27.04,26.94,26.98,425100.0
2011-12-13 15:50:00,26.98,27.0,26.89,26.99,785000.0,26.98,27.0,26.89,26.99,785000.0
2011-12-14 09:30:00,26.85,27.09,26.8,27.07,135400.0,26.85,27.09,26.8,27.07,135400.0
2011-12-14 09:40:00,27.06,27.15,26.9,26.95,200900.0,27.06,27.15,26.9,26.95,200900.0
2011-12-14 09:50:00,26.95,27.05,26.9,27.02,154800.0,26.95,27.05,26.9,27.02,154800.0
2011-12-14 10:00:00,27.02,27.02,26.87,26.89,163100.0,27.02,27.02,26.87,26.89,163100.0
2011-12-14 10:10:00,26.88,26.88,26.79,26.83,192500.0,26.88,26.88,26.79,26.83,192500.0
2011-12-14 10:20:00,26.83,26.84,26.68,26.78,192900.0,26.83,26.84,26.68,26.78,192900.0
2011-12-14 10:30:00,26.78,26.8,26.74,26.74,153600.0,26.78,26.8,26.74,26.74,153600.0
2011-12-14 10:40:00,26.74,26.74,26.66,26.72,151100.0,26.74,26.74,26.66,26.72,151100.0
2011-12-14 10:50:00,26.73,26.75,26.66,26.68,119200.0,26.73,26.75,26.66,26.68,119200.0
2011-12-14 11:00:00,26.67,26.7,26.57,26.59,133800.0,26.67,26.7,26.57,26.59,133800.0
2011-12-14 11:10:00,26.58,26.59,26.48,26.48,133900.0,26.58,26.59,26.48,26.48,133900.0
2011-12-14 11:20:00,26.49,26.49,26.42,26.43,127200.0,26.49,26.49,26.42,26.43,127200.0
2011-12-14 11:30:00,26.42,26.44,26.3,26.3,144800.0,26.42,26.44,26.3,26.3,144800.0
2011-12-14 11:40:00,26.3,26.34,26.29,26.3,178000.0,26.3,26.34,26.29,26.3,178000.0
2011-12-14 11:50:00,26.29,26.3,26.25,26.29,150800.0,26.29,26.3,26.25,26.29,150800.0
2011-12-14 12:00:00,26.28,26.4,26.27,26.4,222100.0,26.28,26.4,26.27,26.4,222100.0
2011-12-14 12:10:00,26.4,26.44,26.38,26.41,142500.0,26.4,26.44,26.38,26.41,142500.0
2011-12-14 12:20:00,26.41,26.45,26.39,26.45,165800.0,26.41,26.45,26.39,26.45,165800.0
2011-12-14 12:30:00,26.45,26.53,26.45,26.52,55800.0,26.45,26.53,26.45,26.52,55800.0
2011-12-14 12:40:00,26.53,26.59,26.53,26.54,87600.0,26.53,26.59,26.53,26.54,87600.0
2011-12-14 12:50:00,26.55,26.6,26.54,26.59,55000.0,26.55,26.6,26.54,26.59,55000.0
2011-12-14 13:00:00,26.59,26.64,26.54,26.6,67700.0,26.59,26.64,26.54,26.6,67700.0
2011-12-14 13:10:00,26.6,26.66,26.57,26.66,81100.0,26.6,26.66,26.57,26.66,81100.0
2011-12-14 13:20:00,26.65,26.66,26.61,26.66,52500.0,26.65,26.66,26.61,26.66,52500.0
2011-12-14 13:30:00,26.66,26.7,26.6,26.69,58100.0,26.66,26.7,26.6,26.69,58100.0
2011-12-14 13:40:00,26.69,26.69,26.63,26.64,96900.0,26.69,26.69,26.63,26.64,96900.0
2011-12-14 13:50:00,26.63,26.67,26.59,26.66,81300.0,26.63,26.67,26.59,26.66,81300.0
2011-12-14 14:00:00,26.67,26.69,26.63,26.63,96900.0,26.67,26.69,26.63,26.63,96900.0
2011-12-14 14:10:00,26.63,26.65,26.57,26.61,298800.0,26.63,26.65,26.57,26.61,298800.0
2011-12-14 14:20:00,26.6,26.65,26.57,26.63,161400.0,26.6,26.65,26.57,26.63,161400.0
2011-12-14 14:30:00,26.62,26.64,26.49,26.56,318800.0,26.62,26.64,26.49,26.56,318800.0
2011-12-14 14:40:00,26.57,26.65,26.56,26.63,106600.0,26.57,26.65,26.56,26.63,106600.0
2011-12-14 14:50:00,26.63,26.63,26.55,26.58,136500.0,26.63,26.63,26.55,26.58,136500.0
2011-12-14 15:00:00,26.57,26.61,26.48,26.49,226700.0,26.57,26.61,26.48,26.49,226700.0
2011-12-14 15:10:00,26.49,26.61,26.49,26.59,312900.0,26.49,26.61,26.49,26.59,312900.0
2011-12-14 15:20:00,26.58,26.59,26.49,26.5,268600.0,26.58,26.59,26.49,26.5,268600.0
2011-12-14 15:30:00,26.5,26.55,26.46,26.5,346400.0,26.5,26.55,26.46,26.5,346400.0
2011-12-14 15:40:00,26.51,26.6,26.47,26.6,291600.0,26.51,26.6,26.47,26.6,291600.0
2011-12-14 15:50:00,26.59,26.6,26.44,26.54,638700.0,26.59,26.6,26.44,26.54,638700.0
2011-12-15 09:30:00,26.8,27.0,26.77,26.85,142200.0,26.8,27.0,26.77,26.85,142200.0
2011-12-15 09:40:00,26.85,26.95,26.84,26.88,164000.0,26.85,26.95,26.84,26.88,164000.0
2011-12-15 09:50:00,26.89,26.96,26.86,26.89,175600.0,26.89,26.96,26.86,26.89,175600.0
2011-12-15 10:00:00,26.9,27.01,26.78,26.8,350500.0,26.9,27.01,26.78,26.8,350500.0
2011-12-15 10:10:00,26.8,26.83,26.74,26.77,188200.0,26.8,26.83,26.74,26.77,188200.0
2011-12-15 10:20:00,26.77,26.82,26.61,26.62,69800.0,26.77,26.82,26.61,26.62,69800.0
2011-12-15 10:30:00,26.61,26.76,26.57,26.63,163500.0,26.61,26.76,26.57,26.63,163500.0
2011-12-15 10:40:00,26.63,26.7,26.57,26.68,115600.0,26.63,26.7,26.57,26.68,115600.0
2011-12-15 10:50:00,26.67,26.79,26.67,26.72,154500.0,26.67,26.79,26.67,26.72,154500.0
2011-12-15 11:00:00,26.72,26.76,26.58,26.59,89600.0,26.72,26.76,26.58,26.59,89600.0
2011-12-15 11:10:00,26.59,26.68,26.56,26.63,79200.0,26.59,26.68,26.56,26.63,79200.0
2011-12-15 11:20:00,26.63,26.73,26.59,26.7,146600.0,26.63,26.73,26.59,26.7,146600.0
2011-12-15 11:30:00,26.7,26.72,26.63,26.63,71600.0,26.7,26.72,26.63,26.63,71600.0
2011-12-15 11:40:00,26.63,26.63,26.49,26.49,76500.0,26.63,26.63,26.49,26.49,76500.0
2011-12-15 11:50:00,26.48,26.49,26.39,26.48,104200.0,26.48,26.49,26.39,26.48,104200.0
2011-12-15 12:00:00,26.48,26.62,26.48,26.6,147500.0,26.48,26.62,26.48,26.6,147500.0
2011-12-15 12:10:00,26.6,26.62,26.53,26.6,72800.0,26.6,26.62,26.53,26.6,72800.0
2011-12-15 12:20:00,26.6,26.69,26.6,26.64,94500.0,26.6,26.69,26.6,26.64,94500.0
2011-12-15 12:30:00,26.64,26.67,26.59,26.64,46100.0,26.64,26.67,26.59,26.64,46100.0
2011-12-15 12:40:00,26.63,26.67,26.59,26.65,50500.0,26.63,26.67,26.59,26.65,50500.0
2011-12-15 12:50:00,26.66,26.68,26.61,26.67,58300.0,26.66,26.68,26.61,26.67,58300.0
2011-12-15 13:00:00,26.67,26.68,26.61,26.68,84300.0,26.67,26.68,26.61,26.68,84300.0
2011-12-15 13:10:00,26.68,26.7,26.61,26.66,108500.0,26.68,26.7,26.61,26.66,108500.0
2011-12-15 13:20:00,26.66,26.69,26.64,26.66,38200.0,26.66,26.69,26.64,26.66,38200.0
2011-12-15 13:30:00,26.65,26.68,26.58,26.61,48100.0,26.65,26.68,26.58,26.61,48100.0
2011-12-15 13:40:00,26.61,26.72,26.58,26.68,86100.0,26.61,26.72,26.58,26.68,86100.0
2011-12-15 13:50:00,26.67,26.69,26.61,26.62,84700.0,26.67,26.69,26.61,26.62,84700.0
2011-12-15 14:00:00,26.63,26.68,26.6,26.64,44800.0,26.63,26.68,26.6,26.64,44800.0
2011-12-15 14:10:00,26.64,26.69,26.64,26.69,52600.0,26.64,26.69,26.64,26.69,52600.0
2011-12-15 14:20:00,26.68,26.68,26.52,26.54,120000.0,26.68,26.68,26.52,26.54,120000.0
2011-12-15 14:30:00,26.53,26.58,26.49,26.58,105200.0,26.53,26.58,26.49,26.58,105200.0
2011-12-15 14:40:00,26.57,26.57,26.45,26.48,162800.0,26.57,26.57,26.45,26.48,162800.0
2011-12-15 14:50:00,26.48,26.54,26.43,26.47,126900.0,26.48,26.54,26.43,26.47,126900.0
2011-12-15 15:00:00,26.46,26.54,26.45,26.52,126900.0,26.46,26.54,26.45,26.52,126900.0
2011-12-15 15:10:00,26.52,26.61,26.51,26.6,132000.0,26.52,26.61,26.51,26.6,132000.0
2011-12-15 15:20:00,26.6,26.62,26.51,26.54,140700.0,26.6,26.62,26.51,26.54,140700.0
2011-12-15 15:30:00,26.54,26.6,26.51,26.55,190400.0,26.54,26.6,26.51,26.55,190400.0
2011-12-15 15:40:00,26.55,26.55,26.44,26.51,348700.0,26.55,26.55,26.44,26.51,348700.0
2011-12-15 15:50:00,26.51,26.51,26.41,26.46,488200.0,26.51,26.51,26.41,26.46,488200.0
2011-12-16 09:30:00,27.62,28.4,27.62,28.3,2154000.0,27.62,28.4,27.62,28.3,2154000.0
2011-12-16 09:40:00,28.31,28.5,28.15,28.48,1039400.0,28.31,28.5,28.15,28.48,1039400.0
2011-12-16 09:50:00,28.48,28.84,28.42,28.72,977800.0,28.48,28.84,28.42,28.72,977800.0
2011-12-16 10:00:00,28.72,28.93,28.47,28.87,799600.0,28.72,28.93,28.47,28.87,799600.0
2011-12-16 10:10:00,28.86,28.86,28.61,28.68,661900.0,28.86,28.86,28.61,28.68,661900.0
2011-12-16 10:20:00,28.68,28.68,28.36,28.48,425100.0,28.68,28.68,28.36,28.48,425100.0
2011-12-16 10:30:00,28.48,28.65,28.44,28.65,247000.0,28.48,28.65,28.44,28.65,247000.0
2011-12-16 10:40:00,28.65,28.72,28.59,28.66,198200.0,28.65,28.72,28.59,28.66,198200.0
2011-12-16 10:50:00,28.65,28.71,28.56,28.6,211100.0,28.65,28.71,28.56,28.6,211100.0
2011-12-16 11:00:00,28.6,28.69,28.37,28.39,362800.0,28.6,28.69,28.37,28.39,362800.0
2011-12-16 11:10:00,28.39,28.42,28.19,28.33,400000.0,28.39,28.42,28.19,28.33,400000.0
2011-12-16 11:20:00,28.34,28.45,28.22,28.41,415400.0,28.34,28.45,28.22,28.41,415400.0
2011-12-16 11:30:00,28.41,28.43,28.31,28.41,298100.0,28.41,28.43,28.31,28.41,298100.0
2011-12-16 11:40:00,28.4,28.41,28.35,28.4,109400.0,28.4,28.41,28.35,28.4,109400.0
2011-12-16 11:50:00,28.39,28.39,28.17,28.18,151700.0,28.39,28.39,28.17,28.18,151700.0
2011-12-16 12:00:00,28.17,28.24,28.11,28.23,253400.0,28.17,28.24,28.11,28.23,253400.0
2011-12-16 12:10:00,28.22,28.24,28.16,28.16,87000.0,28.22,28.24,28.16,28.16,87000.0
2011-12-16 12:20:00,28.17,28.21,28.13,28.21,95600.0,28.17,28.21,28.13,28.21,95600.0
2011-12-16 12:30:00,28.2,28.21,28.06,28.14,172400.0,28.2,28.21,28.06,28.14,172400.0
2011-12-16 12:40:00,28.14,28.21,28.09,28.2,148300.0,28.14,28.21,28.09,28.2,148300.0
2011-12-16 12:50:00,28.2,28.25,28.17,28.21,151000.0,28.2,28.25,28.17,28.21,151000.0
2011-12-16 13:00:00,28.21,28.23,28.13,28.2,106400.0,28.21,28.23,28.13,28.2,106400.0
2011-12-16 13:10:00,28.19,28.21,28.16,28.19,93600.0,28.19,28.21,28.16,28.19,93600.0
2011-12-16 13:20:00,28.19,28.21,28.16,28.16,62100.0,28.19,28.21,28.16,28.16,62100.0
2011-12-16 13:30:00,28.17,28.17,28.09,28.11,113900.0,28.17,28.17,28.09,28.11,113900.0
2011-12-16 13:40:00,28.11,28.11,28.05,28.1,118400.0,28.11,28.11,28.05,28.1,118400.0
2011-12-16 13:50:00,28.1,28.16,28.02,28.05,141000.0,28.1,28.16,28.02,28.05,141000.0
2011-12-16 14:00:00,28.05,28.17,28.05,28.16,96900.0,28.05,28.17,28.05,28.16,96900.0
2011-12-16 14:10:00,28.16,28.16,28.1,28.11,64100.0,28.16,28.16,28.1,28.11,64100.0
2011-12-16 14:20:00,28.11,28.14,28.08,28.11,80300.0,28.11,28.14,28.08,28.11,80300.0
2011-12-16 14:30:00,28.11,28.22,28.1,28.21,163600.0,28.11,28.22,28.1,28.21,163600.0
2011-12-16 14:40:00,28.2,28.22,28.16,28.2,100700.0,28.2,28.22,28.16,28.2,100700.0
2011-12-16 14:50:00,28.2,28.22,28.16,28.17,110300.0,28.2,28.22,28.16,28.17,110300.0
2011-12-16 15:00:00,28.17,28.17,28.11,28.17,178600.0,28.17,28.17,28.11,28.17,178600.0
2011-12-16 15:10:00,28.17,28.22,28.16,28.21,155900.0,28.17,28.22,28.16,28.21,155900.0
2011-12-16 15:20:00,28.21,28.22,28.09,28.09,317100.0,28.21,28.22,28.09,28.09,317100.0
2011-12-16 15:30:00,28.1,28.21,28.09,28.19,284900.0,28.1,28.21,28.09,28.19,284900.0
2011-12-16 15:40:00,28.19,28.28,28.16,28.21,428100.0,28.19,28.28,28.16,28.21,428100.0
2011-12-16 15:50:00,28.21,28.28,28.14,28.2,1155600.0,28.21,28.28,28.14,28.2,1155600.0
2011-12-19 09:30:00,28.06,28.24,28.05,28.23,368500.0,28.06,28.24,28.05,28.23,368500.0
2011-12-19 09:40:00,28.22,28.29,28.14,28.23,254500.0,28.22,28.29,28.14,28.23,254500.0
2011-12-19 09:50:00,28.23,28.24,28.14,28.2,163400.0,28.23,28.24,28.14,28.2,163400.0
2011-12-19 10:00:00,28.2,28.22,28.1,28.15,171200.0,28.2,28.22,28.1,28.15,171200.0
2011-12-19 10:10:00,28.15,28.25,28.11,28.18,183900.0,28.15,28.25,28.11,28.18,183900.0
2011-12-19 10:20:00,28.19,28.2,28.15,28.16,146400.0,28.19,28.2,28.15,28.16,146400.0
2011-12-19 10:30:00,28.17,28.25,28.16,28.2,92900.0,28.17,28.25,28.16,28.2,92900.0
2011-12-19 10:40:00,28.2,28.21,27.99,28.0,305300.0,28.2,28.21,27.99,28.0,305300.0
2011-12-19 10:50:00,28.0,28.01,27.95,27.97,223800.0,28.0,28.01,27.95,27.97,223800.0
2011-12-19 11:00:00,27.96,28.02,27.79,27.83,232900.0,27.96,28.02,27.79,27.83,232900.0
2011-12-19 11:10:00,27.83,27.87,27.8,27.84,115600.0,27.83,27.87,27.8,27.84,115600.0
2011-12-19 11:20:00,27.84,28.02,27.8,27.98,265500.0,27.84,28.02,27.8,27.98,265500.0
2011-12-19 11:30:00,27.99,28.09,27.95,27.95,193900.0,27.99,28.09,27.95,27.95,193900.0
2011-12-19 11:40:00,27.95,27.96,27.79,27.87,141200.0,27.95,27.96,27.79,27.87,141200.0
2011-12-19 11:50:00,27.86,27.93,27.85,27.88,79600.0,27.86,27.93,27.85,27.88,79600.0
2011-12-19 12:00:00,27.88,27.94,27.85,27.93,84400.0,27.88,27.94,27.85,27.93,84400.0
2011-12-19 12:10:00,27.93,27.93,27.85,27.86,137900.0,27.93,27.93,27.85,27.86,137900.0
2011-12-19 12:20:00,27.87,27.91,27.86,27.91,57400.0,27.87,27.91,27.86,27.91,57400.0
2011-12-19 12:30:00,27.9,27.9,27.85,27.86,69700.0,27.9,27.9,27.85,27.86,69700.0
2011-12-19 12:40:00,27.86,27.89,27.85,27.85,48100.0,27.86,27.89,27.85,27.85,48100.0
2011-12-19 12:50:00,27.86,27.91,27.86,27.9,75000.0,27.86,27.91,27.86,27.9,75000.0
2011-12-19 13:00:00,27.91,27.92,27.9,27.91,42100.0,27.91,27.92,27.9,27.91,42100.0
2011-12-19 13:10:00,27.91,27.92,27.88,27.91,95200.0,27.91,27.92,27.88,27.91,95200.0
2011-12-19 13:20:00,27.91,27.92,27.89,27.89,61200.0,27.91,27.92,27.89,27.89,61200.0
2011-12-19 13:30:00,27.89,27.9,27.85,27.85,65000.0,27.89,27.9,27.85,27.85,65000.0
2011-12-19 13:40:00,27.86,27.86,27.82,27.84,63600.0,27.86,27.86,27.82,27.84,63600.0
2011-12-19 13:50:00,27.85,27.89,27.83,27.85,83300.0,27.85,27.89,27.83,27.85,83300.0
2011-12-19 14:00:00,27.85,27.87,27.8,27.81,114100.0,27.85,27.87,27.8,27.81,114100.0
2011-12-19 14:10:00,27.81,27.82,27.75,27.75,100900.0,27.81,27.82,27.75,27.75,100900.0
2011-12-19 14:20:00,27.76,27.79,27.73,27.75,83000.0,27.76,27.79,27.73,27.75,83000.0
2011-12-19 14:30:00,27.75,27.76,27.73,27.75,101500.0,27.75,27.76,27.73,27.75,101500.0
2011-12-19 14:40:00,27.75,27.75,27.71,27.74,110100.0,27.75,27.75,27.71,27.74,110100.0
2011-12-19 14:50:00,27.73,27.75,27.72,27.75,80500.0,27.73,27.75,27.72,27.75,80500.0
2011-12-19 15:00:00,27.75,27.76,27.49,27.52,314300.0,27.75,27.76,27.49,27.52,314300.0
2011-12-19 15:10:00,27.51,27.55,27.48,27.53,179600.0,27.51,27.55,27.48,27.53,179600.0
2011-12-19 15:20:00,27.53,27.54,27.46,27.48,170800.0,27.53,27.54,27.46,27.48,170800.0
2011-12-19 15:30:00,27.48,27.55,27.46,27.53,188300.0,27.48,27.55,27.46,27.53,188300.0
2011-12-19 15:40:00,27.53,27.54,27.46,27.47,242300.0,27.53,27.54,27.46,27.47,242300.0
2011-12-19 15:50:00,27.48,27.51,27.4,27.51,656100.0,27.48,27.51,27.4,27.51,656100.0
2011-12-20 09:30:00,27.88,28.23,27.86,28.12,213900.0,27.88,28.23,27.86,28.12,213900.0
2011-12-20 09:40:00,28.12,28.24,28.08,28.09,114700.0,28.12,28.24,28.08,28.09,114700.0
2011-12-20 09:50:00,28.09,28.14,28.06,28.14,78000.0,28.09,28.14,28.06,28.14,78000.0
2011-12-20 10:00:00,28.15,28.21,28.13,28.2,74700.0,28.15,28.21,28.13,28.2,74700.0
2011-12-20 10:10:00,28.19,28.25,28.19,28.21,115900.0,28.19,28.25,28.19,28.21,115900.0
2011-12-20 10:20:00,28.21,28.34,28.2,28.31,97100.0,28.21,28.34,28.2,28.31,97100.0
2011-12-20 10:30:00,28.32,28.35,28.27,28.3,91800.0,28.32,28.35,28.27,28.3,91800.0
2011-12-20 10:40:00,28.29,28.35,28.27,28.35,70500.0,28.29,28.35,28.27,28.35,70500.0
2011-12-20 10:50:00,28.35,28.38,28.29,28.31,89000.0,28.35,28.38,28.29,28.31,89000.0
2011-12-20 11:00:00,28.32,28.35,28.29,28.3,74000.0,28.32,28.35,28.29,28.3,74000.0
2011-12-20 11:10:00,28.29,28.33,28.28,28.33,56900.0,28.29,28.33,28.28,28.33,56900.0
2011-12-20 11:20:00,28.33,28.39,28.31,28.33,143500.0,28.33,28.39,28.31,28.33,143500.0
2011-12-20 11:30:00,28.33,28.39,28.33,28.36,90100.0,28.33,28.39,28.33,28.36,90100.0
2011-12-20 11:40:00,28.36,28.4,28.35,28.4,73800.0,28.36,28.4,28.35,28.4,73800.0
2011-12-20 11:50:00,28.4,28.48,28.39,28.44,180900.0,28.4,28.48,28.39,28.44,180900.0
2011-12-20 12:00:00,28.45,28.45,28.27,28.28,99300.0,28.45,28.45,28.27,28.28,99300.0
2011-12-20 12:10:00,28.27,28.32,28.23,28.26,77500.0,28.27,28.32,28.23,28.26,77500.0
2011-12-20 12:20:00,28.27,28.3,28.26,28.29,82900.0,28.27,28.3,28.26,28.29,82900.0
2011-12-20 12:30:00,28.29,28.3,28.27,28.29,58600.0,28.29,28.3,28.27,28.29,58600.0
2011-12-20 12:40:00,28.3,28.32,28.29,28.31,60000.0,28.3,28.32,28.29,28.31,60000.0
2011-12-20 12:50:00,28.32,28.35,28.31,28.35,41600.0,28.32,28.35,28.31,28.35,41600.0
2011-12-20 13:00:00,28.35,28.43,28.35,28.43,82800.0,28.35,28.43,28.35,28.43,82800.0
2011-12-20 13:10:00,28.43,28.44,28.4,28.42,25700.0,28.43,28.44,28.4,28.42,25700.0
2011-12-20 13:20:00,28.41,28.42,28.38,28.38,38700.0,28.41,28.42,28.38,28.38,38700.0
2011-12-20 13:30:00,28.38,28.39,28.33,28.33,59500.0,28.38,28.39,28.33,28.33,59500.0
2011-12-20 13:40:00,28.34,28.36,28.31,28.35,43900.0,28.34,28.36,28.31,28.35,43900.0
2011-12-20 13:50:00,28.35,28.37,28.33,28.35,224400.0,28.35,28.37,28.33,28.35,224400.0
2011-12-20 14:00:00,28.35,28.37,28.33,28.34,34400.0,28.35,28.37,28.33,28.34,34400.0
2011-12-20 14:10:00,28.34,28.36,28.34,28.35,52400.0,28.34,28.36,28.34,28.35,52400.0
2011-12-20 14:20:00,28.35,28.38,28.33,28.33,92000.0,28.35,28.38,28.33,28.33,92000.0
2011-12-20 14:30:00,28.34,28.4,28.33,28.4,47800.0,28.34,28.4,28.33,28.4,47800.0
2011-12-20 14:40:00,28.4,28.49,28.4,28.46,127700.0,28.4,28.49,28.4,28.46,127700.0
2011-12-20 14:50:00,28.46,28.48,28.44,28.46,80600.0,28.46,28.48,28.44,28.46,80600.0
2011-12-20 15:00:00,28.46,28.47,28.42,28.45,93100.0,28.46,28.47,28.42,28.45,93100.0
2011-12-20 15:10:00,28.45,28.49,28.44,28.44,55500.0,28.45,28.49,28.44,28.44,55500.0
2011-12-20 15:20:00,28.44,28.45,28.41,28.42,73200.0,28.44,28.45,28.41,28.42,73200.0
2011-12-20 15:30:00,28.42,28.43,28.34,28.39,196500.0,28.42,28.43,28.34,28.39,196500.0
2011-12-20 15:40:00,28.4,28.47,28.38,28.45,269800.0,28.4,28.47,28.38,28.45,269800.0
2011-12-20 15:50:00,28.45,28.48,28.43,28.46,455500.0,28.45,28.48,28.43,28.46,455500.0
2011-12-21 09:30:00,28.3,28.38,27.88,27.88,309700.0,28.3,28.38,27.88,27.88,309700.0
2011-12-21 09:40:00,27.89,27.93,27.74,27.9,237100.0,27.89,27.93,27.74,27.9,237100.0
2011-12-21 09:50:00,27.89,27.93,27.83,27.84,190300.0,27.89,27.93,27.83,27.84,190300.0
2011-12-21 10:00:00,27.85,27.87,27.73,27.86,171100.0,27.85,27.87,27.73,27.86,171100.0
2011-12-21 10:10:00,27.86,28.0,27.86,27.9,231500.0,27.86,28.0,27.86,27.9,231500.0
2011-12-21 10:20:00,27.9,27.96,27.79,27.8,228100.0,27.9,27.96,27.79,27.8,228100.0
2011-12-21 10:30:00,27.81,27.84,27.72,27.74,303600.0,27.81,27.84,27.72,27.74,303600.0
2011-12-21 10:40:00,27.73,27.75,27.6,27.63,259400.0,27.73,27.75,27.6,27.63,259400.0
2011-12-21 10:50:00,27.62,27.67,27.56,27.57,179600.0,27.62,27.67,27.56,27.57,179600.0
2011-12-21 11:00:00,27.57,27.59,27.46,27.52,150000.0,27.57,27.59,27.46,27.52,150000.0
2011-12-21 11:10:00,27.51,27.56,27.48,27.53,104100.0,27.51,27.56,27.48,27.53,104100.0
2011-12-21 11:20:00,27.52,27.56,27.46,27.51,159100.0,27.52,27.56,27.46,27.51,159100.0
2011-12-21 11:30:00,27.51,27.51,27.43,27.43,138500.0,27.51,27.51,27.43,27.43,138500.0
2011-12-21 11:40:00,27.44,27.54,27.4,27.53,83000.0,27.44,27.54,27.4,27.53,83000.0
2011-12-21 11:50:00,27.54,27.54,27.45,27.48,161200.0,27.54,27.54,27.45,27.48,161200.0
2011-12-21 12:00:00,27.47,27.51,27.39,27.45,245100.0,27.47,27.51,27.39,27.45,245100.0
2011-12-21 12:10:00,27.45,27.48,27.41,27.48,208700.0,27.45,27.48,27.41,27.48,208700.0
2011-12-21 12:20:00,27.47,27.51,27.45,27.49,182400.0,27.47,27.51,27.45,27.49,182400.0
2011-12-21 12:30:00,27.49,27.58,27.46,27.58,124700.0,27.49,27.58,27.46,27.58,124700.0
2011-12-21 12:40:00,27.58,27.74,27.57,27.74,142300.0,27.58,27.74,27.57,27.74,142300.0
2011-12-21 12:50:00,27.73,27.74,27.67,27.71,91700.0,27.73,27.74,27.67,27.71,91700.0
2011-12-21 13:00:00,27.7,27.76,27.7,27.76,109800.0,27.7,27.76,27.7,27.76,109800.0
2011-12-21 13:10:00,27.75,27.78,27.7,27.76,177700.0,27.75,27.78,27.7,27.76,177700.0
2011-12-21 13:20:00,27.76,27.77,27.71,27.77,78600.0,27.76,27.77,27.71,27.77,78600.0
2011-12-21 13:30:00,27.76,27.8,27.73,27.77,79800.0,27.76,27.8,27.73,27.77,79800.0
2011-12-21 13:40:00,27.77,27.77,27.71,27.74,122800.0,27.77,27.77,27.71,27.74,122800.0
2011-12-21 13:50:00,27.74,27.89,27.73,27.86,178700.0,27.74,27.89,27.73,27.86,178700.0
2011-12-21 14:00:00,27.85,27.94,27.83,27.91,154600.0,27.85,27.94,27.83,27.91,154600.0
2011-12-21 14:10:00,27.92,27.97,27.9,27.91,133600.0,27.92,27.97,27.9,27.91,133600.0
2011-12-21 14:20:00,27.91,27.92,27.85,27.89,102800.0,27.91,27.92,27.85,27.89,102800.0
2011-12-21 14:30:00,27.88,27.96,27.85,27.96,118800.0,27.88,27.96,27.85,27.96,118800.0
2011-12-21 14:40:00,27.96,28.01,27.93,28.0,118000.0,27.96,28.01,27.93,28.0,118000.0
2011-12-21 14:50:00,27.99,28.0,27.92,27.93,119300.0,27.99,28.0,27.92,27.93,119300.0
2011-12-21 15:00:00,27.92,27.97,27.88,27.97,156900.0,27.92,27.97,27.88,27.97,156900.0
2011-12-21 15:10:00,27.97,28.05,27.96,28.02,144600.0,27.97,28.05,27.96,28.02,144600.0
2011-12-21 15:20:00,28.02,28.03,27.93,27.96,224400.0,28.02,28.03,27.93,27.96,224400.0
2011-12-21 15:30:00,27.97,28.05,27.96,28.0,275100.0,27.97,28.05,27.96,28.0,275100.0
2011-12-21 15:40:00,28.0,28.0,27.92,27.92,211200.0,28.0,28.0,27.92,27.92,211200.0
2011-12-21 15:50:00,27.93,28.0,27.89,27.98,409900.0,27.93,28.0,27.89,27.98,409900.0
2011-12-22 09:30:00,28.05,28.24,28.03,28.21,106000.0,28.05,28.24,28.03,28.21,106000.0
2011-12-22 09:40:00,28.22,28.25,28.08,28.09,122800.0,28.22,28.25,28.08,28.09,122800.0
2011-12-22 09:50:00,28.09,28.11,28.01,28.04,89900.0,28.09,28.11,28.01,28.04,89900.0
2011-12-22 10:00:00,28.04,28.11,27.97,28.0,109300.0,28.04,28.11,27.97,28.0,109300.0
2011-12-22 10:10:00,28.01,28.04,27.96,27.98,81400.0,28.01,28.04,27.96,27.98,81400.0
2011-12-22 10:20:00,27.98,28.04,27.95,28.0,72300.0,27.98,28.04,27.95,28.0,72300.0
2011-12-22 10:30:00,28.0,28.01,27.93,27.96,80300.0,28.0,28.01,27.93,27.96,80300.0
2011-12-22 10:40:00,27.96,28.0,27.88,27.88,103500.0,27.96,28.0,27.88,27.88,103500.0
2011-12-22 10:50:00,27.88,27.94,27.81,27.93,117200.0,27.88,27.94,27.81,27.93,117200.0
2011-12-22 11:00:00,27.92,28.0,27.92,27.99,128700.0,27.92,28.0,27.92,27.99,128700.0
2011-12-22 11:10:00,27.99,28.01,27.96,27.96,117000.0,27.99,28.01,27.96,27.96,117000.0
2011-12-22 11:20:00,27.96,27.98,27.87,27.9,86100.0,27.96,27.98,27.87,27.9,86100.0
2011-12-22 11:30:00,27.91,27.94,27.87,27.87,211900.0,27.91,27.94,27.87,27.87,211900.0
2011-12-22 11:40:00,27.88,27.88,27.83,27.84,304600.0,27.88,27.88,27.83,27.84,304600.0
2011-12-22 11:50:00,27.84,27.85,27.77,27.8,113900.0,27.84,27.85,27.77,27.8,113900.0
2011-12-22 12:00:00,27.8,27.82,27.79,27.8,66000.0,27.8,27.82,27.79,27.8,66000.0
2011-12-22 12:10:00,27.8,27.84,27.73,27.73,261700.0,27.8,27.84,27.73,27.73,261700.0
2011-12-22 12:20:00,27.72,27.81,27.71,27.8,139300.0,27.72,27.81,27.71,27.8,139300.0
2011-12-22 12:30:00,27.8,27.81,27.78,27.81,67800.0,27.8,27.81,27.78,27.81,67800.0
2011-12-22 12:40:00,27.8,27.81,27.78,27.8,60400.0,27.8,27.81,27.78,27.8,60400.0
2011-12-22 12:50:00,27.79,27.8,27.78,27.79,35400.0,27.79,27.8,27.78,27.79,35400.0
2011-12-22 13:00:00,27.79,27.79,27.75,27.76,55500.0,27.79,27.79,27.75,27.76,55500.0
2011-12-22 13:10:00,27.75,27.76,27.75,27.76,32000.0,27.75,27.76,27.75,27.76,32000.0
2011-12-22 13:20:00,27.75,27.76,27.74,27.76,74600.0,27.75,27.76,27.74,27.76,74600.0
2011-12-22 13:30:00,27.76,27.77,27.74,27.74,62300.0,27.76,27.77,27.74,27.74,62300.0
2011-12-22 13:40:00,27.75,27.79,27.75,27.77,69700.0,27.75,27.79,27.75,27.77,69700.0
2011-12-22 13:50:00,27.77,27.78,27.73,27.74,113400.0,27.77,27.78,27.73,27.74,113400.0
2011-12-22 14:00:00,27.73,27.73,27.7,27.73,91100.0,27.73,27.73,27.7,27.73,91100.0
2011-12-22 14:10:00,27.73,27.75,27.71,27.72,58200.0,27.73,27.75,27.71,27.72,58200.0
2011-12-22 14:20:00,27.72,27.8,27.72,27.79,97600.0,27.72,27.8,27.72,27.79,97600.0
2011-12-22 14:30:00,27.8,27.8,27.76,27.76,51200.0,27.8,27.8,27.76,27.76,51200.0
2011-12-22 14:40:00,27.76,27.78,27.75,27.76,104400.0,27.76,27.78,27.75,27.76,104400.0
2011-12-22 14:50:00,27.76,27.81,27.75,27.78,121900.0,27.76,27.81,27.75,27.78,121900.0
2011-12-22 15:00:00,27.79,27.84,27.78,27.82,107400.0,27.79,27.84,27.78,27.82,107400.0
2011-12-22 15:10:00,27.82,27.83,27.78,27.8,139600.0,27.82,27.83,27.78,27.8,139600.0
2011-12-22 15:20:00,27.8,27.85,27.79,27.85,194300.0,27.8,27.85,27.79,27.85,194300.0
2011-12-22 15:30:00,27.84,27.86,27.8,27.83,177400.0,27.84,27.86,27.8,27.83,177400.0
2011-12-22 15:40:00,27.82,27.88,27.8,27.88,266700.0,27.82,27.88,27.8,27.88,266700.0
2011-12-22 15:50:00,27.88,27.91,27.86,27.89,463600.0,27.88,27.91,27.86,27.89,463600.0
2011-12-23 09:30:00,28.04,28.19,28.01,28.15,467300.0,28.04,28.19,28.01,28.15,467300.0
2011-12-23 09:40:00,28.16,28.17,27.99,28.07,61700.0,28.16,28.17,27.99,28.07,61700.0
2011-12-23 09:50:00,28.07,28.23,28.07,28.21,45900.0,28.07,28.23,28.07,28.21,45900.0
2011-12-23 10:00:00,28.22,28.23,28.02,28.04,87200.0,28.22,28.23,28.02,28.04,87200.0
2011-12-23 10:10:00,28.03,28.06,27.98,28.01,110800.0,28.03,28.06,27.98,28.01,110800.0
2011-12-23 10:20:00,28.01,28.04,27.99,28.0,83300.0,28.01,28.04,27.99,28.0,83300.0
2011-12-23 10:30:00,27.99,28.01,27.95,27.99,77500.0,27.99,28.01,27.95,27.99,77500.0
2011-12-23 10:40:00,28.0,28.0,27.95,28.0,94200.0,28.0,28.0,27.95,28.0,94200.0
2011-12-23 10:50:00,28.0,28.0,27.98,27.99,83700.0,28.0,28.0,27.98,27.99,83700.0
2011-12-23 11:00:00,28.0,28.0,27.98,27.99,61600.0,28.0,28.0,27.98,27.99,61600.0
2011-12-23 11:10:00,28.0,28.01,27.98,28.01,102100.0,28.0,28.01,27.98,28.01,102100.0
2011-12-23 11:20:00,28.01,28.04,27.99,28.04,104600.0,28.01,28.04,27.99,28.04,104600.0
2011-12-23 11:30:00,28.04,28.13,28.04,28.08,55300.0,28.04,28.13,28.04,28.08,55300.0
2011-12-23 11:40:00,28.08,28.08,28.05,28.05,40800.0,28.08,28.08,28.05,28.05,40800.0
2011-12-23 11:50:00,28.05,28.08,28.04,28.07,34100.0,28.05,28.08,28.04,28.07,34100.0
2011-12-23 12:00:00,28.07,28.09,28.05,28.08,38800.0,28.07,28.09,28.05,28.08,38800.0
2011-12-23 12:10:00,28.09,28.14,28.09,28.1,27200.0,28.09,28.14,28.09,28.1,27200.0
2011-12-23 12:20:00,28.11,28.17,28.1,28.15,22200.0,28.11,28.17,28.1,28.15,22200.0
2011-12-23 12:30:00,28.15,28.21,28.14,28.21,65600.0,28.15,28.21,28.14,28.21,65600.0
2011-12-23 12:40:00,28.21,28.23,28.21,28.22,22500.0,28.21,28.23,28.21,28.22,22500.0
2011-12-23 12:50:00,28.22,28.27,28.21,28.26,20200.0,28.22,28.27,28.21,28.26,20200.0
2011-12-23 13:00:00,28.27,28.27,28.2,28.23,36800.0,28.27,28.27,28.2,28.23,36800.0
2011-12-23 13:10:00,28.23,28.26,28.23,28.24,17800.0,28.23,28.26,28.23,28.24,17800.0
2011-12-23 13:20:00,28.25,28.25,28.21,28.22,35400.0,28.25,28.25,28.21,28.22,35400.0
2011-12-23 13:30:00,28.21,28.22,28.2,28.2,19000.0,28.21,28.22,28.2,28.2,19000.0
2011-12-23 13:40:00,28.21,28.22,28.2,28.22,20400.0,28.21,28.22,28.2,28.22,20400.0
2011-12-23 13:50:00,28.21,28.23,28.19,28.2,75200.0,28.21,28.23,28.19,28.2,75200.0
2011-12-23 14:00:00,28.2,28.21,28.18,28.19,22000.0,28.2,28.21,28.18,28.19,22000.0
2011-12-23 14:10:00,28.2,28.22,28.2,28.21,22500.0,28.2,28.22,28.2,28.21,22500.0
2011-12-23 14:20:00,28.2,28.21,28.17,28.17,17100.0,28.2,28.21,28.17,28.17,17100.0
2011-12-23 14:30:00,28.18,28.2,28.17,28.19,19300.0,28.18,28.2,28.17,28.19,19300.0
2011-12-23 14:40:00,28.18,28.2,28.18,28.19,23300.0,28.18,28.2,28.18,28.19,23300.0
2011-12-23 14:50:00,28.19,28.2,28.19,28.2,17600.0,28.19,28.2,28.19,28.2,17600.0
2011-12-23 15:00:00,28.19,28.22,28.19,28.22,48400.0,28.19,28.22,28.19,28.22,48400.0
2011-12-23 15:10:00,28.22,28.22,28.17,28.18,42200.0,28.22,28.22,28.17,28.18,42200.0
2011-12-23 15:20:00,28.18,28.19,28.17,28.17,39600.0,28.18,28.19,28.17,28.17,39600.0
2011-12-23 15:30:00,28.18,28.21,28.17,28.19,47000.0,28.18,28.21,28.17,28.19,47000.0
2011-12-23 15:40:00,28.2,28.26,28.15,28.23,287200.0,28.2,28.26,28.15,28.23,287200.0
2011-12-23 15:50:00,28.23,28.3,28.22,28.28,272900.0,28.23,28.3,28.22,28.28,272900.0
2011-12-27 09:30:00,28.25,28.35,28.16,28.31,79500.0,28.25,28.35,28.16,28.31,79500.0
2011-12-27 09:40:00,28.3,28.44,28.3,28.43,57100.0,28.3,28.44,28.3,28.43,57100.0
2011-12-27 09:50:00,28.43,28.46,28.38,28.46,54300.0,28.43,28.46,28.38,28.46,54300.0
2011-12-27 10:00:00,28.46,28.56,28.43,28.51,102000.0,28.46,28.56,28.43,28.51,102000.0
2011-12-27 10:10:00,28.5,28.59,28.5,28.59,60100.0,28.5,28.59,28.5,28.59,60100.0
2011-12-27 10:20:00,28.59,28.6,28.46,28.49,44800.0,28.59,28.6,28.46,28.49,44800.0
2011-12-27 10:30:00,28.49,28.54,28.47,28.5,44200.0,28.49,28.54,28.47,28.5,44200.0
2011-12-27 10:40:00,28.5,28.51,28.44,28.46,31600.0,28.5,28.51,28.44,28.46,31600.0
2011-12-27 10:50:00,28.47,28.48,28.33,28.33,60100.0,28.47,28.48,28.33,28.33,60100.0
2011-12-27 11:00:00,28.34,28.41,28.34,28.39,38100.0,28.34,28.41,28.34,28.39,38100.0
2011-12-27 11:10:00,28.39,28.49,28.38,28.48,53900.0,28.39,28.49,28.38,28.48,53900.0
2011-12-27 11:20:00,28.49,28.5,28.45,28.47,53300.0,28.49,28.5,28.45,28.47,53300.0
2011-12-27 11:30:00,28.48,28.5,28.46,28.49,44600.0,28.48,28.5,28.46,28.49,44600.0
2011-12-27 11:40:00,28.49,28.52,28.47,28.48,31200.0,28.49,28.52,28.47,28.48,31200.0
2011-12-27 11:50:00,28.48,28.54,28.47,28.52,23900.0,28.48,28.54,28.47,28.52,23900.0
2011-12-27 12:00:00,28.52,28.58,28.52,28.58,61700.0,28.52,28.58,28.52,28.58,61700.0
2011-12-27 12:10:00,28.58,28.58,28.52,28.53,12100.0,28.58,28.58,28.52,28.53,12100.0
2011-12-27 12:20:00,28.53,28.56,28.52,28.56,19700.0,28.53,28.56,28.52,28.56,19700.0
2011-12-27 12:30:00,28.56,28.56,28.51,28.52,23300.0,28.56,28.56,28.51,28.52,23300.0
2011-12-27 12:40:00,28.52,28.57,28.5,28.56,48600.0,28.52,28.57,28.5,28.56,48600.0
2011-12-27 12:50:00,28.56,28.58,28.56,28.56,43500.0,28.56,28.58,28.56,28.56,43500.0
2011-12-27 13:00:00,28.57,28.6,28.57,28.6,62600.0,28.57,28.6,28.57,28.6,62600.0
2011-12-27 13:10:00,28.6,28.65,28.59,28.62,55600.0,28.6,28.65,28.59,28.62,55600.0
2011-12-27 13:20:00,28.63,28.65,28.62,28.64,51500.0,28.63,28.65,28.62,28.64,51500.0
2011-12-27 13:30:00,28.64,28.65,28.62,28.65,34300.0,28.64,28.65,28.62,28.65,34300.0
2011-12-27 13:40:00,28.65,28.71,28.64,28.7,106200.0,28.65,28.71,28.64,28.7,106200.0
2011-12-27 13:50:00,28.7,28.75,28.69,28.73,65200.0,28.7,28.75,28.69,28.73,65200.0
2011-12-27 14:00:00,28.73,28.73,28.66,28.69,76500.0,28.73,28.73,28.66,28.69,76500.0
2011-12-27 14:10:00,28.68,28.72,28.68,28.71,45800.0,28.68,28.72,28.68,28.71,45800.0
2011-12-27 14:20:00,28.71,28.73,28.67,28.68,55900.0,28.71,28.73,28.67,28.68,55900.0
2011-12-27 14:30:00,28.68,28.69,28.63,28.69,68400.0,28.68,28.69,28.63,28.69,68400.0
2011-12-27 14:40:00,28.69,28.76,28.69,28.76,67500.0,28.69,28.76,28.69,28.76,67500.0
2011-12-27 14:50:00,28.76,28.76,28.68,28.72,86400.0,28.76,28.76,28.68,28.72,86400.0
2011-12-27 15:00:00,28.72,28.72,28.67,28.72,89100.0,28.72,28.72,28.67,28.72,89100.0
2011-12-27 15:10:00,28.72,28.73,28.68,28.7,64800.0,28.72,28.73,28.68,28.7,64800.0
2011-12-27 15:20:00,28.69,28.72,28.65,28.71,80800.0,28.69,28.72,28.65,28.71,80800.0
2011-12-27 15:30:00,28.7,28.72,28.62,28.63,135300.0,28.7,28.72,28.62,28.63,135300.0
2011-12-27 15:40:00,28.62,28.63,28.5,28.54,343000.0,28.62,28.63,28.5,28.54,343000.0
2011-12-27 15:50:00,28.53,28.58,28.49,28.5,491500.0,28.53,28.58,28.49,28.5,491500.0
2011-12-28 09:30:00,28.45,28.58,28.4,28.44,92600.0,28.45,28.58,28.4,28.44,92600.0
2011-12-28 09:40:00,28.43,28.47,28.3,28.34,70800.0,28.43,28.47,28.3,28.34,70800.0
2011-12-28 09:50:00,28.33,28.33,28.23,28.29,33200.0,28.33,28.33,28.23,28.29,33200.0
2011-12-28 10:00:00,28.28,28.32,28.2,28.31,59400.0,28.28,28.32,28.2,28.31,59400.0
2011-12-28 10:10:00,28.31,28.31,28.21,28.25,48900.0,28.31,28.31,28.21,28.25,48900.0
2011-12-28 10:20:00,28.25,28.25,28.18,28.24,75700.0,28.25,28.25,28.18,28.24,75700.0
2011-12-28 10:30:00,28.23,28.26,28.14,28.18,65700.0,28.23,28.26,28.14,28.18,65700.0
2011-12-28 10:40:00,28.19,28.22,28.16,28.2,37600.0,28.19,28.22,28.16,28.2,37600.0
2011-12-28 10:50:00,28.2,28.23,28.15,28.17,42600.0,28.2,28.23,28.15,28.17,42600.0
2011-12-28 11:00:00,28.16,28.17,28.14,28.17,28100.0,28.16,28.17,28.14,28.17,28100.0
2011-12-28 11:10:00,28.17,28.18,28.15,28.17,29900.0,28.17,28.18,28.15,28.17,29900.0
2011-12-28 11:20:00,28.16,28.17,28.1,28.11,25000.0,28.16,28.17,28.1,28.11,25000.0
2011-12-28 11:30:00,28.12,28.13,28.05,28.08,36800.0,28.12,28.13,28.05,28.08,36800.0
2011-12-28 11:40:00,28.08,28.08,28.03,28.07,29200.0,28.08,28.08,28.03,28.07,29200.0
2011-12-28 11:50:00,28.07,28.13,28.07,28.08,29900.0,28.07,28.13,28.07,28.08,29900.0
2011-12-28 12:00:00,28.09,28.11,28.02,28.03,26200.0,28.09,28.11,28.02,28.03,26200.0
2011-12-28 12:10:00,28.03,28.11,28.03,28.11,22700.0,28.03,28.11,28.03,28.11,22700.0
2011-12-28 12:20:00,28.11,28.11,28.07,28.08,16300.0,28.11,28.11,28.07,28.08,16300.0
2011-12-28 12:30:00,28.09,28.09,28.06,28.07,20500.0,28.09,28.09,28.06,28.07,20500.0
2011-12-28 12:40:00,28.06,28.09,28.04,28.07,19000.0,28.06,28.09,28.04,28.07,19000.0
2011-12-28 12:50:00,28.07,28.07,27.99,28.0,59800.0,28.07,28.07,27.99,28.0,59800.0
2011-12-28 13:00:00,28.01,28.05,28.0,28.02,30500.0,28.01,28.05,28.0,28.02,30500.0
2011-12-28 13:10:00,28.03,28.05,28.0,28.03,22100.0,28.03,28.05,28.0,28.03,22100.0
2011-12-28 13:20:00,28.04,28.04,28.02,28.03,14100.0,28.04,28.04,28.02,28.03,14100.0
2011-12-28 13:30:00,28.04,28.12,28.03,28.11,52600.0,28.04,28.12,28.03,28.11,52600.0
2011-12-28 13:40:00,28.11,28.13,28.08,28.08,32800.0,28.11,28.13,28.08,28.08,32800.0
2011-12-28 13:50:00,28.08,28.12,28.08,28.11,31400.0,28.08,28.12,28.08,28.11,31400.0
2011-12-28 14:00:00,28.11,28.11,28.06,28.07,83900.0,28.11,28.11,28.06,28.07,83900.0
2011-12-28 14:10:00,28.08,28.08,28.0,28.0,32800.0,28.08,28.08,28.0,28.0,32800.0
2011-12-28 14:20:00,28.01,28.05,28.0,28.02,39600.0,28.01,28.05,28.0,28.02,39600.0
2011-12-28 14:30:00,28.03,28.05,27.99,28.0,35500.0,28.03,28.05,27.99,28.0,35500.0
2011-12-28 14:40:00,28.0,28.03,28.0,28.02,32900.0,28.0,28.03,28.0,28.02,32900.0
2011-12-28 14:50:00,28.02,28.07,28.01,28.04,58900.0,28.02,28.07,28.01,28.04,58900.0
2011-12-28 15:00:00,28.05,28.05,28.01,28.03,36900.0,28.05,28.05,28.01,28.03,36900.0
2011-12-28 15:10:00,28.04,28.05,27.97,28.0,66400.0,28.04,28.05,27.97,28.0,66400.0
2011-12-28 15:20:00,28.0,28.03,27.93,27.93,162200.0,28.0,28.03,27.93,27.93,162200.0
2011-12-28 15:30:00,27.94,27.99,27.93,27.97,134200.0,27.94,27.99,27.93,27.97,134200.0
2011-12-28 15:40:00,27.98,28.08,27.98,28.08,161700.0,27.98,28.08,27.98,28.08,161700.0
2011-12-28 15:50:00,28.07,28.08,27.99,28.02,329800.0,28.07,28.08,27.99,28.02,329800.0
2011-12-29 09:30:00,28.02,28.23,28.02,28.19,57200.0,28.02,28.23,28.02,28.19,57200.0
2011-12-29 09:40:00,28.19,28.25,28.14,28.2,51300.0,28.19,28.25,28.14,28.2,51300.0
2011-12-29 09:50:00,28.2,28.2,28.09,28.09,29800.0,28.2,28.2,28.09,28.09,29800.0
2011-12-29 10:00:00,28.09,28.15,28.06,28.13,46000.0,28.09,28.15,28.06,28.13,46000.0
2011-12-29 10:10:00,28.12,28.13,27.98,28.01,63000.0,28.12,28.13,27.98,28.01,63000.0
2011-12-29 10:20:00,28.01,28.15,28.0,28.13,31800.0,28.01,28.15,28.0,28.13,31800.0
2011-12-29 10:30:00,28.13,28.19,28.11,28.12,52800.0,28.13,28.19,28.11,28.12,52800.0
2011-12-29 10:40:00,28.12,28.14,28.07,28.12,27700.0,28.12,28.14,28.07,28.12,27700.0
2011-12-29 10:50:00,28.12,28.16,28.11,28.14,29100.0,28.12,28.16,28.11,28.14,29100.0
2011-12-29 11:00:00,28.15,28.19,28.12,28.12,43100.0,28.15,28.19,28.12,28.12,43100.0
2011-12-29 11:10:00,28.12,28.28,28.11,28.27,133300.0,28.12,28.28,28.11,28.27,133300.0
2011-12-29 11:20:00,28.27,28.34,28.27,28.31,50800.0,28.27,28.34,28.27,28.31,50800.0
2011-12-29 11:30:00,28.3,28.34,28.28,28.32,38900.0,28.3,28.34,28.28,28.32,38900.0
2011-12-29 11:40:00,28.32,28.34,28.3,28.33,28000.0,28.32,28.34,28.3,28.33,28000.0
2011-12-29 11:50:00,28.32,28.37,28.32,28.37,30100.0,28.32,28.37,28.32,28.37,30100.0
2011-12-29 12:00:00,28.36,28.37,28.31,28.32,24900.0,28.36,28.37,28.31,28.32,24900.0
2011-12-29 12:10:00,28.32,28.34,28.3,28.31,31500.0,28.32,28.34,28.3,28.31,31500.0
2011-12-29 12:20:00,28.3,28.35,28.29,28.33,53900.0,28.3,28.35,28.29,28.33,53900.0
2011-12-29 12:30:00,28.32,28.33,28.28,28.31,28400.0,28.32,28.33,28.28,28.31,28400.0
2011-12-29 12:40:00,28.31,28.32,28.3,28.32,19800.0,28.31,28.32,28.3,28.32,19800.0
2011-12-29 12:50:00,28.32,28.37,28.32,28.37,28500.0,28.32,28.37,28.32,28.37,28500.0
2011-12-29 13:00:00,28.36,28.42,28.36,28.42,56700.0,28.36,28.42,28.36,28.42,56700.0
2011-12-29 13:10:00,28.42,28.45,28.35,28.36,31500.0,28.42,28.45,28.35,28.36,31500.0
2011-12-29 13:20:00,28.36,28.4,28.33,28.36,21200.0,28.36,28.4,28.33,28.36,21200.0
2011-12-29 13:30:00,28.35,28.38,28.35,28.37,35300.0,28.35,28.38,28.35,28.37,35300.0
2011-12-29 13:40:00,28.38,28.41,28.28,28.3,89000.0,28.38,28.41,28.28,28.3,89000.0
2011-12-29 13:50:00,28.3,28.33,28.26,28.3,75200.0,28.3,28.33,28.26,28.3,75200.0
2011-12-29 14:00:00,28.31,28.38,28.31,28.36,68300.0,28.31,28.38,28.31,28.36,68300.0
2011-12-29 14:10:00,28.37,28.38,28.36,28.38,14700.0,28.37,28.38,28.36,28.38,14700.0
2011-12-29 14:20:00,28.38,28.41,28.37,28.4,52200.0,28.38,28.41,28.37,28.4,52200.0
2011-12-29 14:30:00,28.39,28.4,28.37,28.38,52400.0,28.39,28.4,28.37,28.38,52400.0
2011-12-29 14:40:00,28.37,28.37,28.35,28.35,23300.0,28.37,28.37,28.35,28.35,23300.0
2011-12-29 14:50:00,28.36,28.36,28.31,28.32,38200.0,28.36,28.36,28.31,28.32,38200.0
2011-12-29 15:00:00,28.32,28.38,28.32,28.36,37700.0,28.32,28.38,28.32,28.36,37700.0
2011-12-29 15:10:00,28.37,28.43,28.37,28.4,52100.0,28.37,28.43,28.37,28.4,52100.0
2011-12-29 15:20:00,28.4,28.42,28.35,28.36,51800.0,28.4,28.42,28.35,28.36,51800.0
2011-12-29 15:30:00,28.36,28.36,28.27,28.28,204200.0,28.36,28.36,28.27,28.28,204200.0
2011-12-29 15:40:00,28.28,28.32,28.25,28.25,218300.0,28.28,28.32,28.25,28.25,218300.0
2011-12-29 15:50:00,28.25,28.34,28.25,28.31,267000.0,28.25,28.34,28.25,28.31,267000.0
2011-12-30 09:30:00,28.26,28.49,28.26,28.35,61300.0,28.26,28.49,28.26,28.35,61300.0
2011-12-30 09:40:00,28.35,28.48,28.35,28.44,33400.0,28.35,28.48,28.35,28.44,33400.0
2011-12-30 09:50:00,28.44,28.45,28.41,28.45,28400.0,28.44,28.45,28.41,28.45,28400.0
2011-12-30 10:00:00,28.45,28.52,28.44,28.48,34000.0,28.45,28.52,28.44,28.48,34000.0
2011-12-30 10:10:00,28.48,28.54,28.46,28.47,35800.0,28.48,28.54,28.46,28.47,35800.0
2011-12-30 10:20:00,28.48,28.5,28.42,28.42,43000.0,28.48,28.5,28.42,28.42,43000.0
2011-12-30 10:30:00,28.42,28.43,28.38,28.41,29600.0,28.42,28.43,28.38,28.41,29600.0
2011-12-30 10:40:00,28.4,28.41,28.35,28.39,45200.0,28.4,28.41,28.35,28.39,45200.0
2011-12-30 10:50:00,28.39,28.49,28.39,28.47,34800.0,28.39,28.49,28.39,28.47,34800.0
2011-12-30 11:00:00,28.47,28.5,28.46,28.47,49500.0,28.47,28.5,28.46,28.47,49500.0
2011-12-30 11:10:00,28.48,28.48,28.45,28.47,73800.0,28.48,28.48,28.45,28.47,73800.0
2011-12-30 11:20:00,28.47,28.48,28.42,28.44,54500.0,28.47,28.48,28.42,28.44,54500.0
2011-12-30 11:30:00,28.44,28.47,28.43,28.44,29400.0,28.44,28.47,28.43,28.44,29400.0
2011-12-30 11:40:00,28.44,28.47,28.42,28.45,36200.0,28.44,28.47,28.42,28.45,36200.0
2011-12-30 11:50:00,28.46,28.51,28.41,28.51,146800.0,28.46,28.51,28.41,28.51,146800.0
2011-12-30 12:00:00,28.5,28.55,28.5,28.55,83700.0,28.5,28.55,28.5,28.55,83700.0
2011-12-30 12:10:00,28.55,28.55,28.54,28.55,42000.0,28.55,28.55,28.54,28.55,42000.0
2011-12-30 12:20:00,28.55,28.64,28.54,28.61,182300.0,28.55,28.64,28.54,28.61,182300.0
2011-12-30 12:30:00,28.61,28.61,28.58,28.6,77900.0,28.61,28.61,28.58,28.6,77900.0
2011-12-30 12:40:00,28.6,28.62,28.51,28.52,122700.0,28.6,28.62,28.51,28.52,122700.0
2011-12-30 12:50:00,28.52,28.52,28.46,28.46,37800.0,28.52,28.52,28.46,28.46,37800.0
2011-12-30 13:00:00,28.46,28.47,28.44,28.45,34800.0,28.46,28.47,28.44,28.45,34800.0
2011-12-30 13:10:00,28.45,28.46,28.43,28.44,75700.0,28.45,28.46,28.43,28.44,75700.0
2011-12-30 13:20:00,28.44,28.44,28.41,28.43,38500.0,28.44,28.44,28.41,28.43,38500.0
2011-12-30 13:30:00,28.43,28.47,28.41,28.46,60300.0,28.43,28.47,28.41,28.46,60300.0
2011-12-30 13:40:00,28.46,28.46,28.44,28.46,19300.0,28.46,28.46,28.44,28.46,19300.0
2011-12-30 13:50:00,28.45,28.46,28.42,28.42,30200.0,28.45,28.46,28.42,28.42,30200.0
2011-12-30 14:00:00,28.43,28.44,28.39,28.39,29000.0,28.43,28.44,28.39,28.39,29000.0
2011-12-30 14:10:00,28.4,28.4,28.33,28.34,27800.0,28.4,28.4,28.33,28.34,27800.0
2011-12-30 14:20:00,28.33,28.33,28.26,28.26,33000.0,28.33,28.33,28.26,28.26,33000.0
2011-12-30 14:30:00,28.26,28.33,28.26,28.31,61600.0,28.26,28.33,28.26,28.31,61600.0
2011-12-30 14:40:00,28.32,28.34,28.3,28.31,27000.0,28.32,28.34,28.3,28.31,27000.0
2011-12-30 14:50:00,28.3,28.31,28.29,28.31,30300.0,28.3,28.31,28.29,28.31,30300.0
2011-12-30 15:00:00,28.31,28.35,28.31,28.34,33200.0,28.31,28.35,28.31,28.34,33200.0
2011-12-30 15:10:00,28.33,28.34,28.28,28.29,42500.0,28.33,28.34,28.28,28.29,42500.0
2011-12-30 15:20:00,28.29,28.36,28.28,28.32,87700.0,28.29,28.36,28.28,28.32,87700.0
2011-12-30 15:30:00,28.33,28.38,28.32,28.37,83100.0,28.33,28.38,28.32,28.37,83100.0
2011-12-30 15:40:00,28.38,28.45,28.36,28.36,148000.0,28.38,28.45,28.36,28.36,148000.0
2011-12-30 15:50:00,28.36,28.37,28.26,28.27,704900.0,28.36,28.37,28.26,28.27,704900.0
2012-01-03 09:30:00,28.66,28.99,28.62,28.92,303400.0,28.66,28.99,28.62,28.92,303400.0
2012-01-03 09:40:00,28.93,28.99,28.8,28.82,165300.0,28.93,28.99,28.8,28.82,165300.0
2012-01-03 09:50:00,28.82,28.91,28.79,28.89,114300.0,28.82,28.91,28.79,28.89,114300.0
2012-01-03 10:00:00,28.88,28.98,28.85,28.96,144800.0,28.88,28.98,28.85,28.96,144800.0
2012-01-03 10:10:00,28.96,28.99,28.86,28.86,138500.0,28.96,28.99,28.86,28.86,138500.0
2012-01-03 10:20:00,28.86,28.9,28.8,28.83,94900.0,28.86,28.9,28.8,28.83,94900.0
2012-01-03 10:30:00,28.83,28.88,28.82,28.88,70800.0,28.83,28.88,28.82,28.88,70800.0
2012-01-03 10:40:00,28.87,28.97,28.86,28.9,79700.0,28.87,28.97,28.86,28.9,79700.0
2012-01-03 10:50:00,28.9,28.97,28.89,28.96,58100.0,28.9,28.97,28.89,28.96,58100.0
2012-01-03 11:00:00,28.96,28.99,28.93,28.93,61200.0,28.96,28.99,28.93,28.93,61200.0
2012-01-03 11:10:00,28.93,29.01,28.91,28.95,145100.0,28.93,29.01,28.91,28.95,145100.0
2012-01-03 11:20:00,28.94,28.96,28.88,28.93,95300.0,28.94,28.96,28.88,28.93,95300.0
2012-01-03 11:30:00,28.93,28.95,28.92,28.93,69400.0,28.93,28.95,28.92,28.93,69400.0
2012-01-03 11:40:00,28.94,28.94,28.83,28.87,88400.0,28.94,28.94,28.83,28.87,88400.0
2012-01-03 11:50:00,28.89,28.94,28.87,28.88,50200.0,28.89,28.94,28.87,28.88,50200.0
2012-01-03 12:00:00,28.88,28.9,28.85,28.9,61400.0,28.88,28.9,28.85,28.9,61400.0
2012-01-03 12:10:00,28.91,28.91,28.78,28.79,114200.0,28.91,28.91,28.78,28.79,114200.0
2012-01-03 12:20:00,28.79,28.82,28.67,28.7,151800.0,28.79,28.82,28.67,28.7,151800.0
2012-01-03 12:30:00,28.7,28.7,28.51,28.53,127800.0,28.7,28.7,28.51,28.53,127800.0
2012-01-03 12:40:00,28.54,28.62,28.54,28.6,77500.0,28.54,28.62,28.54,28.6,77500.0
2012-01-03 12:50:00,28.6,28.71,28.59,28.68,108300.0,28.6,28.71,28.59,28.68,108300.0
2012-01-03 13:00:00,28.69,28.76,28.67,28.7,96600.0,28.69,28.76,28.67,28.7,96600.0
2012-01-03 13:10:00,28.7,28.78,28.67,28.78,54200.0,28.7,28.78,28.67,28.78,54200.0
2012-01-03 13:20:00,28.78,28.78,28.7,28.72,50100.0,28.78,28.78,28.7,28.72,50100.0
2012-01-03 13:30:00,28.72,28.72,28.66,28.67,54600.0,28.72,28.72,28.66,28.67,54600.0
2012-01-03 13:40:00,28.68,28.77,28.68,28.76,52000.0,28.68,28.77,28.68,28.76,52000.0
2012-01-03 13:50:00,28.77,28.79,28.72,28.73,47100.0,28.77,28.79,28.72,28.73,47100.0
2012-01-03 14:00:00,28.72,28.78,28.72,28.74,50300.0,28.72,28.78,28.72,28.74,50300.0
2012-01-03 14:10:00,28.74,28.76,28.67,28.72,67500.0,28.74,28.76,28.67,28.72,67500.0
2012-01-03 14:20:00,28.72,28.72,28.66,28.69,74900.0,28.72,28.72,28.66,28.69,74900.0
2012-01-03 14:30:00,28.69,28.75,28.65,28.73,240100.0,28.69,28.75,28.65,28.73,240100.0
2012-01-03 14:40:00,28.72,28.8,28.71,28.79,114300.0,28.72,28.8,28.71,28.79,114300.0
2012-01-03 14:50:00,28.8,28.81,28.78,28.8,64900.0,28.8,28.81,28.78,28.8,64900.0
2012-01-03 15:00:00,28.81,28.82,28.71,28.73,114500.0,28.81,28.82,28.71,28.73,114500.0
2012-01-03 15:10:00,28.74,28.75,28.69,28.72,56100.0,28.74,28.75,28.69,28.72,56100.0
2012-01-03 15:20:00,28.72,28.73,28.6,28.62,165900.0,28.72,28.73,28.6,28.62,165900.0
2012-01-03 15:30:00,28.62,28.67,28.6,28.62,87200.0,28.62,28.67,28.6,28.62,87200.0
2012-01-03 15:40:00,28.61,28.7,28.61,28.68,127500.0,28.61,28.7,28.61,28.68,127500.0
2012-01-03 15:50:00,28.7,28.71,28.56,28.61,316800.0,28.7,28.71,28.56,28.61,316800.0
2012-01-04 09:30:00,28.5,28.59,28.36,28.42,98500.0,28.5,28.59,28.36,28.42,98500.0
2012-01-04 09:40:00,28.41,28.46,28.34,28.44,53500.0,28.41,28.46,28.34,28.44,53500.0
2012-01-04 09:50:00,28.44,28.52,28.38,28.4,80900.0,28.44,28.52,28.38,28.4,80900.0
2012-01-04 10:00:00,28.4,28.42,28.24,28.26,170200.0,28.4,28.42,28.24,28.26,170200.0
2012-01-04 10:10:00,28.26,28.27,28.17,28.22,81600.0,28.26,28.27,28.17,28.22,81600.0
2012-01-04 10:20:00,28.22,28.32,28.22,28.25,33500.0,28.22,28.32,28.22,28.25,33500.0
2012-01-04 10:30:00,28.23,28.26,28.16,28.17,60300.0,28.23,28.26,28.16,28.17,60300.0
2012-01-04 10:40:00,28.17,28.23,28.16,28.19,74600.0,28.17,28.23,28.16,28.19,74600.0
2012-01-04 10:50:00,28.18,28.28,28.18,28.24,47700.0,28.18,28.28,28.18,28.24,47700.0
2012-01-04 11:00:00,28.24,28.29,28.19,28.19,109600.0,28.24,28.29,28.19,28.19,109600.0
2012-01-04 11:10:00,28.19,28.29,28.19,28.24,51400.0,28.19,28.29,28.19,28.24,51400.0
2012-01-04 11:20:00,28.23,28.28,28.23,28.26,27900.0,28.23,28.28,28.23,28.26,27900.0
2012-01-04 11:30:00,28.27,28.27,28.22,28.25,67900.0,28.27,28.27,28.22,28.25,67900.0
2012-01-04 11:40:00,28.25,28.25,28.21,28.24,32800.0,28.25,28.25,28.21,28.24,32800.0
2012-01-04 11:50:00,28.24,28.24,28.14,28.16,76800.0,28.24,28.24,28.14,28.16,76800.0
2012-01-04 12:00:00,28.17,28.19,28.14,28.15,173000.0,28.17,28.19,28.14,28.15,173000.0
2012-01-04 12:10:00,28.16,28.19,28.11,28.17,85300.0,28.16,28.19,28.11,28.17,85300.0
2012-01-04 12:20:00,28.17,28.21,28.16,28.18,43500.0,28.17,28.21,28.16,28.18,43500.0
2012-01-04 12:30:00,28.19,28.21,28.16,28.17,40700.0,28.19,28.21,28.16,28.17,40700.0
2012-01-04 12:40:00,28.16,28.19,28.14,28.14,84900.0,28.16,28.19,28.14,28.14,84900.0
2012-01-04 12:50:00,28.14,28.19,28.11,28.16,85300.0,28.14,28.19,28.11,28.16,85300.0
2012-01-04 13:00:00,28.16,28.17,28.09,28.09,70500.0,28.16,28.17,28.09,28.09,70500.0
2012-01-04 13:10:00,28.09,28.11,28.04,28.07,74100.0,28.09,28.11,28.04,28.07,74100.0
2012-01-04 13:20:00,28.07,28.08,28.04,28.05,159300.0,28.07,28.08,28.04,28.05,159300.0
2012-01-04 13:30:00,28.05,28.12,28.05,28.11,52600.0,28.05,28.12,28.05,28.11,52600.0
2012-01-04 13:40:00,28.11,28.17,28.1,28.15,48700.0,28.11,28.17,28.1,28.15,48700.0
2012-01-04 13:50:00,28.16,28.21,28.14,28.19,99200.0,28.16,28.21,28.14,28.19,99200.0
2012-01-04 14:00:00,28.2,28.2,28.15,28.15,43300.0,28.2,28.2,28.15,28.15,43300.0
2012-01-04 14:10:00,28.15,28.2,28.12,28.19,135200.0,28.15,28.2,28.12,28.19,135200.0
2012-01-04 14:20:00,28.2,28.21,28.18,28.21,40600.0,28.2,28.21,28.18,28.21,40600.0
2012-01-04 14:30:00,28.21,28.23,28.18,28.2,71000.0,28.21,28.23,28.18,28.2,71000.0
2012-01-04 14:40:00,28.2,28.22,28.17,28.17,44600.0,28.2,28.22,28.17,28.17,44600.0
2012-01-04 14:50:00,28.18,28.23,28.17,28.19,60700.0,28.18,28.23,28.17,28.19,60700.0
2012-01-04 15:00:00,28.17,28.18,28.09,28.17,178000.0,28.17,28.18,28.09,28.17,178000.0
2012-01-04 15:10:00,28.17,28.19,28.14,28.16,85200.0,28.17,28.19,28.14,28.16,85200.0
2012-01-04 15:20:00,28.16,28.21,28.16,28.21,55500.0,28.16,28.21,28.16,28.21,55500.0
2012-01-04 15:30:00,28.22,28.3,28.22,28.3,109900.0,28.22,28.3,28.22,28.3,109900.0
2012-01-04 15:40:00,28.3,28.36,28.29,28.3,191100.0,28.3,28.36,28.29,28.3,191100.0
2012-01-04 15:50:00,28.3,28.32,28.25,28.28,425400.0,28.3,28.32,28.25,28.28,425400.0
2012-01-05 09:30:00,28.07,28.45,28.05,28.38,104700.0,28.07,28.45,28.05,28.38,104700.0
2012-01-05 09:40:00,28.38,28.38,28.2,28.23,86600.0,28.38,28.38,28.2,28.23,86600.0
2012-01-05 09:50:00,28.24,28.31,28.17,28.24,79900.0,28.24,28.31,28.17,28.24,79900.0
2012-01-05 10:00:00,28.23,28.23,28.1,28.21,111100.0,28.23,28.23,28.1,28.21,111100.0
2012-01-05 10:10:00,28.21,28.27,28.17,28.24,82200.0,28.21,28.27,28.17,28.24,82200.0
2012-01-05 10:20:00,28.24,28.25,28.17,28.18,61900.0,28.24,28.25,28.17,28.18,61900.0
2012-01-05 10:30:00,28.19,28.19,28.06,28.09,85700.0,28.19,28.19,28.06,28.09,85700.0
2012-01-05 10:40:00,28.1,28.15,28.08,28.11,38500.0,28.1,28.15,28.08,28.11,38500.0
2012-01-05 10:50:00,28.12,28.2,28.09,28.19,70200.0,28.12,28.2,28.09,28.19,70200.0
2012-01-05 11:00:00,28.19,28.24,28.16,28.18,144200.0,28.19,28.24,28.16,28.18,144200.0
2012-01-05 11:10:00,28.17,28.2,28.14,28.16,31300.0,28.17,28.2,28.14,28.16,31300.0
2012-01-05 11:20:00,28.15,28.25,28.15,28.25,68400.0,28.15,28.25,28.15,28.25,68400.0
2012-01-05 11:30:00,28.25,28.28,28.25,28.28,31600.0,28.25,28.28,28.25,28.28,31600.0
2012-01-05 11:40:00,28.28,28.32,28.27,28.3,45100.0,28.28,28.32,28.27,28.3,45100.0
2012-01-05 11:50:00,28.3,28.33,28.29,28.3,46900.0,28.3,28.33,28.29,28.3,46900.0
2012-01-05 12:00:00,28.3,28.32,28.26,28.28,72500.0,28.3,28.32,28.26,28.28,72500.0
2012-01-05 12:10:00,28.27,28.38,28.27,28.37,29100.0,28.27,28.38,28.27,28.37,29100.0
2012-01-05 12:20:00,28.37,28.39,28.28,28.38,76300.0,28.37,28.39,28.28,28.38,76300.0
2012-01-05 12:30:00,28.39,28.41,28.37,28.38,41300.0,28.39,28.41,28.37,28.38,41300.0
2012-01-05 12:40:00,28.38,28.45,28.38,28.43,52200.0,28.38,28.45,28.38,28.43,52200.0
2012-01-05 12:50:00,28.43,28.49,28.41,28.48,49700.0,28.43,28.49,28.41,28.48,49700.0
2012-01-05 13:00:00,28.48,28.5,28.44,28.48,103500.0,28.48,28.5,28.44,28.48,103500.0
2012-01-05 13:10:00,28.47,28.5,28.46,28.5,76500.0,28.47,28.5,28.46,28.5,76500.0
2012-01-05 13:20:00,28.49,28.58,28.48,28.57,77900.0,28.49,28.58,28.48,28.57,77900.0
2012-01-05 13:30:00,28.57,28.6,28.57,28.57,25500.0,28.57,28.6,28.57,28.57,25500.0
2012-01-05 13:40:00,28.58,28.62,28.54,28.54,34600.0,28.58,28.62,28.54,28.54,34600.0
2012-01-05 13:50:00,28.54,28.54,28.51,28.51,31300.0,28.54,28.54,28.51,28.51,31300.0
2012-01-05 14:00:00,28.52,28.57,28.51,28.54,26000.0,28.52,28.57,28.51,28.54,26000.0
2012-01-05 14:10:00,28.54,28.55,28.5,28.52,25000.0,28.54,28.55,28.5,28.52,25000.0
2012-01-05 14:20:00,28.52,28.52,28.47,28.49,73900.0,28.52,28.52,28.47,28.49,73900.0
2012-01-05 14:30:00,28.49,28.51,28.46,28.47,40700.0,28.49,28.51,28.46,28.47,40700.0
2012-01-05 14:40:00,28.46,28.49,28.43,28.43,63000.0,28.46,28.49,28.43,28.43,63000.0
2012-01-05 14:50:00,28.44,28.46,28.41,28.41,39800.0,28.44,28.46,28.41,28.41,39800.0
2012-01-05 15:00:00,28.42,28.49,28.39,28.48,76700.0,28.42,28.49,28.39,28.48,76700.0
2012-01-05 15:10:00,28.47,28.48,28.38,28.42,90600.0,28.47,28.48,28.38,28.42,90600.0
2012-01-05 15:20:00,28.42,28.48,28.41,28.42,57900.0,28.42,28.48,28.41,28.42,57900.0
2012-01-05 15:30:00,28.43,28.45,28.37,28.4,65900.0,28.43,28.45,28.37,28.4,65900.0
2012-01-05 15:40:00,28.41,28.5,28.41,28.5,120500.0,28.41,28.5,28.41,28.5,120500.0
2012-01-05 15:50:00,28.5,28.51,28.45,28.48,207300.0,28.5,28.51,28.45,28.48,207300.0
2012-01-06 09:30:00,28.37,28.52,28.23,28.51,130800.0,28.37,28.52,28.23,28.51,130800.0
2012-01-06 09:40:00,28.49,28.5,28.32,28.39,79700.0,28.49,28.5,28.32,28.39,79700.0
2012-01-06 09:50:00,28.39,28.4,28.28,28.33,118500.0,28.39,28.4,28.28,28.33,118500.0
2012-01-06 10:00:00,28.33,28.33,28.25,28.31,69700.0,28.33,28.33,28.25,28.31,69700.0
2012-01-06 10:10:00,28.31,28.35,28.27,28.3,86000.0,28.31,28.35,28.27,28.3,86000.0
2012-01-06 10:20:00,28.31,28.34,28.23,28.24,88500.0,28.31,28.34,28.23,28.24,88500.0
2012-01-06 10:30:00,28.25,28.32,28.24,28.3,67700.0,28.25,28.32,28.24,28.3,67700.0
2012-01-06 10:40:00,28.3,28.3,28.24,28.25,64000.0,28.3,28.3,28.24,28.25,64000.0
2012-01-06 10:50:00,28.25,28.27,28.15,28.17,65800.0,28.25,28.27,28.15,28.17,65800.0
2012-01-06 11:00:00,28.17,28.28,28.14,28.24,103700.0,28.17,28.28,28.14,28.24,103700.0
2012-01-06 11:10:00,28.24,28.26,28.22,28.25,33600.0,28.24,28.26,28.22,28.25,33600.0
2012-01-06 11:20:00,28.26,28.29,28.25,28.29,39700.0,28.26,28.29,28.25,28.29,39700.0
2012-01-06 11:30:00,28.29,28.3,28.26,28.3,77600.0,28.29,28.3,28.26,28.3,77600.0
2012-01-06 11:40:00,28.3,28.33,28.28,28.33,59000.0,28.3,28.33,28.28,28.33,59000.0
2012-01-06 11:50:00,28.33,28.35,28.28,28.28,42000.0,28.33,28.35,28.28,28.28,42000.0
2012-01-06 12:00:00,28.28,28.28,28.22,28.23,38900.0,28.28,28.28,28.22,28.23,38900.0
2012-01-06 12:10:00,28.23,28.27,28.21,28.27,83400.0,28.23,28.27,28.21,28.27,83400.0
2012-01-06 12:20:00,28.26,28.3,28.25,28.3,66200.0,28.26,28.3,28.25,28.3,66200.0
2012-01-06 12:30:00,28.29,28.32,28.27,28.3,83400.0,28.29,28.32,28.27,28.3,83400.0
2012-01-06 12:40:00,28.3,28.3,28.22,28.22,48400.0,28.3,28.3,28.22,28.22,48400.0
2012-01-06 12:50:00,28.22,28.28,28.22,28.22,69000.0,28.22,28.28,28.22,28.22,69000.0
2012-01-06 13:00:00,28.22,28.32,28.22,28.29,169500.0,28.22,28.32,28.22,28.29,169500.0
2012-01-06 13:10:00,28.3,28.31,28.24,28.29,30400.0,28.3,28.31,28.24,28.29,30400.0
2012-01-06 13:20:00,28.3,28.31,28.26,28.29,67000.0,28.3,28.31,28.26,28.29,67000.0
2012-01-06 13:30:00,28.28,28.3,28.24,28.3,41900.0,28.28,28.3,28.24,28.3,41900.0
2012-01-06 13:40:00,28.3,28.37,28.3,28.37,39300.0,28.3,28.37,28.3,28.37,39300.0
2012-01-06 13:50:00,28.36,28.44,28.33,28.37,140900.0,28.36,28.44,28.33,28.37,140900.0
2012-01-06 14:00:00,28.37,28.42,28.35,28.4,52700.0,28.37,28.42,28.35,28.4,52700.0
2012-01-06 14:10:00,28.4,28.43,28.34,28.42,158800.0,28.4,28.43,28.34,28.42,158800.0
2012-01-06 14:20:00,28.42,28.46,28.41,28.45,40400.0,28.42,28.46,28.41,28.45,40400.0
2012-01-06 14:30:00,28.44,28.49,28.44,28.48,62900.0,28.44,28.49,28.44,28.48,62900.0
2012-01-06 14:40:00,28.48,28.5,28.46,28.49,60800.0,28.48,28.5,28.46,28.49,60800.0
2012-01-06 14:50:00,28.49,28.56,28.49,28.54,103300.0,28.49,28.56,28.49,28.54,103300.0
2012-01-06 15:00:00,28.54,28.62,28.51,28.61,142100.0,28.54,28.62,28.51,28.61,142100.0
2012-01-06 15:10:00,28.61,28.68,28.6,28.65,171100.0,28.61,28.68,28.6,28.65,171100.0
2012-01-06 15:20:00,28.65,28.69,28.64,28.67,109200.0,28.65,28.69,28.64,28.67,109200.0
2012-01-06 15:30:00,28.67,28.74,28.65,28.74,202000.0,28.67,28.74,28.65,28.74,202000.0
2012-01-06 15:40:00,28.74,28.79,28.72,28.72,308700.0,28.74,28.79,28.72,28.72,308700.0
2012-01-06 15:50:00,28.73,28.76,28.69,28.75,546400.0,28.73,28.76,28.69,28.75,546400.0
2012-01-09 09:30:00,28.76,28.78,28.56,28.71,92300.0,28.76,28.78,28.56,28.71,92300.0
2012-01-09 09:40:00,28.72,28.72,28.58,28.65,65100.0,28.72,28.72,28.58,28.65,65100.0
2012-01-09 09:50:00,28.66,28.76,28.63,28.68,69800.0,28.66,28.76,28.63,28.68,69800.0
2012-01-09 10:00:00,28.68,28.74,28.58,28.72,102300.0,28.68,28.74,28.58,28.72,102300.0
2012-01-09 10:10:00,28.73,28.82,28.72,28.78,71700.0,28.73,28.82,28.72,28.78,71700.0
2012-01-09 10:20:00,28.79,28.83,28.69,28.69,108900.0,28.79,28.83,28.69,28.69,108900.0
2012-01-09 10:30:00,28.69,28.7,28.6,28.61,69100.0,28.69,28.7,28.6,28.61,69100.0
2012-01-09 10:40:00,28.6,28.61,28.5,28.5,100200.0,28.6,28.61,28.5,28.5,100200.0
2012-01-09 10:50:00,28.5,28.53,28.45,28.5,103200.0,28.5,28.53,28.45,28.5,103200.0
2012-01-09 11:00:00,28.51,28.52,28.46,28.48,75500.0,28.51,28.52,28.46,28.48,75500.0
2012-01-09 11:10:00,28.47,28.51,28.44,28.46,50400.0,28.47,28.51,28.44,28.46,50400.0
2012-01-09 11:20:00,28.46,28.52,28.44,28.51,34700.0,28.46,28.52,28.44,28.51,34700.0
2012-01-09 11:30:00,28.52,28.54,28.49,28.52,97800.0,28.52,28.54,28.49,28.52,97800.0
2012-01-09 11:40:00,28.53,28.63,28.51,28.6,66700.0,28.53,28.63,28.51,28.6,66700.0
2012-01-09 11:50:00,28.6,28.65,28.56,28.57,60600.0,28.6,28.65,28.56,28.57,60600.0
2012-01-09 12:00:00,28.58,28.67,28.58,28.67,54400.0,28.58,28.67,28.58,28.67,54400.0
2012-01-09 12:10:00,28.66,28.7,28.64,28.66,111800.0,28.66,28.7,28.64,28.66,111800.0
2012-01-09 12:20:00,28.66,28.71,28.63,28.7,44100.0,28.66,28.71,28.63,28.7,44100.0
2012-01-09 12:30:00,28.7,28.71,28.65,28.68,100100.0,28.7,28.71,28.65,28.68,100100.0
2012-01-09 12:40:00,28.69,28.72,28.67,28.71,30100.0,28.69,28.72,28.67,28.71,30100.0
2012-01-09 12:50:00,28.71,28.73,28.68,28.7,21000.0,28.71,28.73,28.68,28.7,21000.0
2012-01-09 13:00:00,28.69,28.74,28.68,28.7,43300.0,28.69,28.74,28.68,28.7,43300.0
2012-01-09 13:10:00,28.69,28.7,28.64,28.64,43400.0,28.69,28.7,28.64,28.64,43400.0
2012-01-09 13:20:00,28.65,28.65,28.63,28.65,26500.0,28.65,28.65,28.63,28.65,26500.0
2012-01-09 13:30:00,28.64,28.65,28.56,28.6,76300.0,28.64,28.65,28.56,28.6,76300.0
2012-01-09 13:40:00,28.6,28.68,28.6,28.68,38600.0,28.6,28.68,28.6,28.68,38600.0
2012-01-09 13:50:00,28.67,28.69,28.66,28.68,24800.0,28.67,28.69,28.66,28.68,24800.0
2012-01-09 14:00:00,28.68,28.75,28.68,28.71,53700.0,28.68,28.75,28.68,28.71,53700.0
2012-01-09 14:10:00,28.71,28.74,28.68,28.69,43500.0,28.71,28.74,28.68,28.69,43500.0
2012-01-09 14:20:00,28.69,28.75,28.69,28.72,39600.0,28.69,28.75,28.69,28.72,39600.0
2012-01-09 14:30:00,28.72,28.78,28.72,28.76,45200.0,28.72,28.78,28.72,28.76,45200.0
2012-01-09 14:40:00,28.75,28.77,28.7,28.72,34800.0,28.75,28.77,28.7,28.72,34800.0
2012-01-09 14:50:00,28.72,28.73,28.68,28.73,41100.0,28.72,28.73,28.68,28.73,41100.0
2012-01-09 15:00:00,28.73,28.76,28.65,28.71,147400.0,28.73,28.76,28.65,28.71,147400.0
2012-01-09 15:10:00,28.71,28.71,28.58,28.59,191000.0,28.71,28.71,28.58,28.59,191000.0
2012-01-09 15:20:00,28.59,28.61,28.55,28.6,249200.0,28.59,28.61,28.55,28.6,249200.0
2012-01-09 15:30:00,28.6,28.6,28.56,28.56,96400.0,28.6,28.6,28.56,28.56,96400.0
2012-01-09 15:40:00,28.56,28.6,28.52,28.53,220300.0,28.56,28.6,28.52,28.53,220300.0
2012-01-09 15:50:00,28.53,28.55,28.49,28.51,368700.0,28.53,28.55,28.49,28.51,368700.0
2012-01-10 09:30:00,28.61,28.93,28.61,28.93,173200.0,28.61,28.93,28.61,28.93,173200.0
2012-01-10 09:40:00,28.93,28.98,28.9,28.97,74000.0,28.93,28.98,28.9,28.97,74000.0
2012-01-10 09:50:00,28.97,28.99,28.91,28.96,77900.0,28.97,28.99,28.91,28.96,77900.0
2012-01-10 10:00:00,28.96,29.09,28.96,29.09,141600.0,28.96,29.09,28.96,29.09,141600.0
2012-01-10 10:10:00,29.09,29.14,29.06,29.12,102900.0,29.09,29.14,29.06,29.12,102900.0
2012-01-10 10:20:00,29.12,29.12,29.04,29.09,79500.0,29.12,29.12,29.04,29.09,79500.0
2012-01-10 10:30:00,29.08,29.1,29.05,29.08,51400.0,29.08,29.1,29.05,29.08,51400.0
2012-01-10 10:40:00,29.08,29.1,29.08,29.08,57200.0,29.08,29.1,29.08,29.08,57200.0
2012-01-10 10:50:00,29.09,29.1,29.01,29.09,57700.0,29.09,29.1,29.01,29.09,57700.0
2012-01-10 11:00:00,29.1,29.1,29.0,29.07,92700.0,29.1,29.1,29.0,29.07,92700.0
2012-01-10 11:10:00,29.07,29.07,28.98,29.02,137100.0,29.07,29.07,28.98,29.02,137100.0
2012-01-10 11:20:00,29.01,29.08,29.0,29.08,74500.0,29.01,29.08,29.0,29.08,74500.0
2012-01-10 11:30:00,29.08,29.1,28.98,29.01,91600.0,29.08,29.1,28.98,29.01,91600.0
2012-01-10 11:40:00,29.02,29.08,29.0,29.07,103200.0,29.02,29.08,29.0,29.07,103200.0
2012-01-10 11:50:00,29.06,29.16,29.06,29.15,69400.0,29.06,29.16,29.06,29.15,69400.0
2012-01-10 12:00:00,29.16,29.18,29.13,29.17,104800.0,29.16,29.18,29.13,29.17,104800.0
2012-01-10 12:10:00,29.16,29.24,29.14,29.15,63800.0,29.16,29.24,29.14,29.15,63800.0
2012-01-10 12:20:00,29.15,29.16,29.06,29.12,72900.0,29.15,29.16,29.06,29.12,72900.0
2012-01-10 12:30:00,29.11,29.16,29.09,29.16,73700.0,29.11,29.16,29.09,29.16,73700.0
2012-01-10 12:40:00,29.16,29.18,29.14,29.14,45700.0,29.16,29.18,29.14,29.14,45700.0
2012-01-10 12:50:00,29.14,29.24,29.14,29.23,41200.0,29.14,29.24,29.14,29.23,41200.0
2012-01-10 13:00:00,29.23,29.24,29.17,29.17,108300.0,29.23,29.24,29.17,29.17,108300.0
2012-01-10 13:10:00,29.17,29.18,29.12,29.14,59700.0,29.17,29.18,29.12,29.14,59700.0
2012-01-10 13:20:00,29.14,29.23,29.12,29.23,114100.0,29.14,29.23,29.12,29.23,114100.0
2012-01-10 13:30:00,29.22,29.28,29.22,29.22,96100.0,29.22,29.28,29.22,29.22,96100.0
2012-01-10 13:40:00,29.23,29.25,29.21,29.21,100100.0,29.23,29.25,29.21,29.21,100100.0
2012-01-10 13:50:00,29.21,29.29,29.21,29.28,76500.0,29.21,29.29,29.21,29.28,76500.0
2012-01-10 14:00:00,29.28,29.29,29.25,29.27,78100.0,29.28,29.29,29.25,29.27,78100.0
2012-01-10 14:10:00,29.27,29.34,29.27,29.33,77200.0,29.27,29.34,29.27,29.33,77200.0
2012-01-10 14:20:00,29.33,29.33,29.3,29.3,42300.0,29.33,29.33,29.3,29.3,42300.0
2012-01-10 14:30:00,29.3,29.33,29.25,29.27,118800.0,29.3,29.33,29.25,29.27,118800.0
2012-01-10 14:40:00,29.28,29.34,29.26,29.32,68500.0,29.28,29.34,29.26,29.32,68500.0
2012-01-10 14:50:00,29.32,29.35,29.29,29.32,66100.0,29.32,29.35,29.29,29.32,66100.0
2012-01-10 15:00:00,29.33,29.33,29.27,29.28,61800.0,29.33,29.33,29.27,29.28,61800.0
2012-01-10 15:10:00,29.29,29.29,29.24,29.25,96100.0,29.29,29.29,29.24,29.25,96100.0
2012-01-10 15:20:00,29.24,29.27,29.21,29.25,91200.0,29.24,29.27,29.21,29.25,91200.0
2012-01-10 15:30:00,29.25,29.26,29.16,29.16,170800.0,29.25,29.26,29.16,29.16,170800.0
2012-01-10 15:40:00,29.15,29.2,29.14,29.18,177000.0,29.15,29.2,29.14,29.18,177000.0
2012-01-10 15:50:00,29.18,29.22,29.14,29.19,477500.0,29.18,29.22,29.14,29.19,477500.0
2012-01-11 09:30:00,29.14,29.23,29.06,29.06,109800.0,29.14,29.23,29.06,29.06,109800.0
2012-01-11 09:40:00,29.06,29.2,29.06,29.08,111400.0,29.06,29.2,29.06,29.08,111400.0
2012-01-11 09:50:00,29.09,29.18,29.07,29.09,161400.0,29.09,29.18,29.07,29.09,161400.0
2012-01-11 10:00:00,29.09,29.09,28.96,29.07,136900.0,29.09,29.09,28.96,29.07,136900.0
2012-01-11 10:10:00,29.07,29.19,29.07,29.16,58500.0,29.07,29.19,29.07,29.16,58500.0
2012-01-11 10:20:00,29.16,29.26,29.13,29.22,88800.0,29.16,29.26,29.13,29.22,88800.0
2012-01-11 10:30:00,29.22,29.3,29.18,29.3,59400.0,29.22,29.3,29.18,29.3,59400.0
2012-01-11 10:40:00,29.3,29.35,29.29,29.32,81300.0,29.3,29.35,29.29,29.32,81300.0
2012-01-11 10:50:00,29.33,29.37,29.28,29.29,57600.0,29.33,29.37,29.28,29.29,57600.0
2012-01-11 11:00:00,29.29,29.31,29.24,29.25,39800.0,29.29,29.31,29.24,29.25,39800.0
2012-01-11 11:10:00,29.24,29.25,29.16,29.17,72200.0,29.24,29.25,29.16,29.17,72200.0
2012-01-11 11:20:00,29.17,29.18,29.09,29.09,50600.0,29.17,29.18,29.09,29.09,50600.0
2012-01-11 11:30:00,29.08,29.18,29.08,29.16,38500.0,29.08,29.18,29.08,29.16,38500.0
2012-01-11 11:40:00,29.17,29.23,29.14,29.21,38900.0,29.17,29.23,29.14,29.21,38900.0
2012-01-11 11:50:00,29.21,29.24,29.17,29.17,41400.0,29.21,29.24,29.17,29.17,41400.0
2012-01-11 12:00:00,29.17,29.21,29.14,29.16,32200.0,29.17,29.21,29.14,29.16,32200.0
2012-01-11 12:10:00,29.16,29.21,29.16,29.2,34000.0,29.16,29.21,29.16,29.2,34000.0
2012-01-11 12:20:00,29.2,29.21,29.1,29.1,50800.0,29.2,29.21,29.1,29.1,50800.0
2012-01-11 12:30:00,29.11,29.18,29.11,29.15,149800.0,29.11,29.18,29.11,29.15,149800.0
2012-01-11 12:40:00,29.14,29.15,29.11,29.13,44300.0,29.14,29.15,29.11,29.13,44300.0
2012-01-11 12:50:00,29.14,29.17,29.14,29.17,48200.0,29.14,29.17,29.14,29.17,48200.0
2012-01-11 13:00:00,29.17,29.2,29.16,29.2,30900.0,29.17,29.2,29.16,29.2,30900.0
2012-01-11 13:10:00,29.2,29.27,29.2,29.27,120700.0,29.2,29.27,29.2,29.27,120700.0
2012-01-11 13:20:00,29.27,29.32,29.27,29.32,51500.0,29.27,29.32,29.27,29.32,51500.0
2012-01-11 13:30:00,29.32,29.39,29.3,29.38,95800.0,29.32,29.39,29.3,29.38,95800.0
2012-01-11 13:40:00,29.38,29.39,29.34,29.35,59800.0,29.38,29.39,29.34,29.35,59800.0
2012-01-11 13:50:00,29.35,29.36,29.26,29.26,61200.0,29.35,29.36,29.26,29.26,61200.0
2012-01-11 14:00:00,29.26,29.3,29.25,29.3,60900.0,29.26,29.3,29.25,29.3,60900.0
2012-01-11 14:10:00,29.29,29.33,29.28,29.32,49500.0,29.29,29.33,29.28,29.32,49500.0
2012-01-11 14:20:00,29.31,29.32,29.23,29.3,105000.0,29.31,29.32,29.23,29.3,105000.0
2012-01-11 14:30:00,29.31,29.31,29.28,29.28,23200.0,29.31,29.31,29.28,29.28,23200.0
2012-01-11 14:40:00,29.28,29.29,29.2,29.23,76200.0,29.28,29.29,29.2,29.23,76200.0
2012-01-11 14:50:00,29.22,29.24,29.21,29.23,49400.0,29.22,29.24,29.21,29.23,49400.0
2012-01-11 15:00:00,29.22,29.25,29.21,29.25,64400.0,29.22,29.25,29.21,29.25,64400.0
2012-01-11 15:10:00,29.25,29.28,29.24,29.28,44400.0,29.25,29.28,29.24,29.28,44400.0
2012-01-11 15:20:00,29.28,29.35,29.27,29.34,72900.0,29.28,29.35,29.27,29.34,72900.0
2012-01-11 15:30:00,29.33,29.34,29.29,29.34,52500.0,29.33,29.34,29.29,29.34,52500.0
2012-01-11 15:40:00,29.34,29.37,29.32,29.36,140200.0,29.34,29.37,29.32,29.36,140200.0
2012-01-11 15:50:00,29.36,29.38,29.31,29.33,267700.0,29.36,29.38,29.31,29.33,267700.0
2012-01-12 09:30:00,29.43,29.47,29.32,29.35,126900.0,29.43,29.47,29.32,29.35,126900.0
2012-01-12 09:40:00,29.36,29.36,29.16,29.19,82400.0,29.36,29.36,29.16,29.19,82400.0
2012-01-12 09:50:00,29.19,29.29,29.1,29.11,134300.0,29.19,29.29,29.1,29.11,134300.0
2012-01-12 10:00:00,29.11,29.16,29.01,29.03,111200.0,29.11,29.16,29.01,29.03,111200.0
2012-01-12 10:10:00,29.03,29.03,28.83,28.86,143300.0,29.03,29.03,28.83,28.86,143300.0
2012-01-12 10:20:00,28.86,28.96,28.84,28.96,72500.0,28.86,28.96,28.84,28.96,72500.0
2012-01-12 10:30:00,28.96,28.98,28.92,28.92,71900.0,28.96,28.98,28.92,28.92,71900.0
2012-01-12 10:40:00,28.92,28.93,28.85,28.92,65800.0,28.92,28.93,28.85,28.92,65800.0
2012-01-12 10:50:00,28.93,29.01,28.92,28.94,35400.0,28.93,29.01,28.92,28.94,35400.0
2012-01-12 11:00:00,28.94,29.05,28.92,29.05,41000.0,28.94,29.05,28.92,29.05,41000.0
2012-01-12 11:10:00,29.05,29.09,29.02,29.08,43800.0,29.05,29.09,29.02,29.08,43800.0
2012-01-12 11:20:00,29.08,29.11,29.04,29.11,56300.0,29.08,29.11,29.04,29.11,56300.0
2012-01-12 11:30:00,29.11,29.11,29.05,29.08,72700.0,29.11,29.11,29.05,29.08,72700.0
2012-01-12 11:40:00,29.08,29.1,29.06,29.08,36000.0,29.08,29.1,29.06,29.08,36000.0
2012-01-12 11:50:00,29.09,29.13,29.04,29.11,61600.0,29.09,29.13,29.04,29.11,61600.0
2012-01-12 12:00:00,29.11,29.14,29.09,29.12,38700.0,29.11,29.14,29.09,29.12,38700.0
2012-01-12 12:10:00,29.11,29.2,29.11,29.19,84600.0,29.11,29.2,29.11,29.19,84600.0
2012-01-12 12:20:00,29.19,29.21,29.12,29.15,43700.0,29.19,29.21,29.12,29.15,43700.0
2012-01-12 12:30:00,29.14,29.19,29.14,29.19,28700.0,29.14,29.19,29.14,29.19,28700.0
2012-01-12 12:40:00,29.19,29.19,29.09,29.09,42600.0,29.19,29.19,29.09,29.09,42600.0
2012-01-12 12:50:00,29.1,29.13,29.09,29.13,19200.0,29.1,29.13,29.09,29.13,19200.0
2012-01-12 13:00:00,29.13,29.18,29.13,29.16,36100.0,29.13,29.18,29.13,29.16,36100.0
2012-01-12 13:10:00,29.15,29.17,29.08,29.1,75600.0,29.15,29.17,29.08,29.1,75600.0
2012-01-12 13:20:00,29.1,29.11,29.04,29.07,75700.0,29.1,29.11,29.04,29.07,75700.0
2012-01-12 13:30:00,29.07,29.12,29.05,29.05,39000.0,29.07,29.12,29.05,29.05,39000.0
2012-01-12 13:40:00,29.05,29.07,29.01,29.03,44300.0,29.05,29.07,29.01,29.03,44300.0
2012-01-12 13:50:00,29.03,29.1,29.03,29.09,35100.0,29.03,29.1,29.03,29.09,35100.0
2012-01-12 14:00:00,29.09,29.1,29.04,29.04,51600.0,29.09,29.1,29.04,29.04,51600.0
2012-01-12 14:10:00,29.04,29.07,29.02,29.06,58600.0,29.04,29.07,29.02,29.06,58600.0
2012-01-12 14:20:00,29.06,29.1,29.06,29.09,41700.0,29.06,29.1,29.06,29.09,41700.0
2012-01-12 14:30:00,29.09,29.23,29.09,29.22,125800.0,29.09,29.23,29.09,29.22,125800.0
2012-01-12 14:40:00,29.22,29.26,29.21,29.21,60900.0,29.22,29.26,29.21,29.21,60900.0
2012-01-12 14:50:00,29.22,29.25,29.21,29.25,30300.0,29.22,29.25,29.21,29.25,30300.0
2012-01-12 15:00:00,29.25,29.25,29.21,29.23,42800.0,29.25,29.25,29.21,29.23,42800.0
2012-01-12 15:10:00,29.22,29.25,29.2,29.24,92200.0,29.22,29.25,29.2,29.24,92200.0
2012-01-12 15:20:00,29.24,29.3,29.22,29.22,98100.0,29.24,29.3,29.22,29.22,98100.0
2012-01-12 15:30:00,29.22,29.24,29.16,29.22,93400.0,29.22,29.24,29.16,29.22,93400.0
2012-01-12 15:40:00,29.21,29.27,29.2,29.26,193200.0,29.21,29.27,29.2,29.26,193200.0
2012-01-12 15:50:00,29.26,29.28,29.2,29.21,204200.0,29.26,29.28,29.2,29.21,204200.0
2012-01-13 09:30:00,29.11,29.18,28.89,28.94,163800.0,29.11,29.18,28.89,28.94,163800.0
2012-01-13 09:40:00,28.94,28.96,28.84,28.9,69800.0,28.94,28.96,28.84,28.9,69800.0
2012-01-13 09:50:00,28.91,28.93,28.77,28.82,106500.0,28.91,28.93,28.77,28.82,106500.0
2012-01-13 10:00:00,28.81,28.81,28.63,28.63,145700.0,28.81,28.81,28.63,28.63,145700.0
2012-01-13 10:10:00,28.62,28.62,28.51,28.51,112400.0,28.62,28.62,28.51,28.51,112400.0
2012-01-13 10:20:00,28.52,28.61,28.45,28.58,60800.0,28.52,28.61,28.45,28.58,60800.0
2012-01-13 10:30:00,28.59,28.62,28.56,28.6,40900.0,28.59,28.62,28.56,28.6,40900.0
2012-01-13 10:40:00,28.59,28.67,28.56,28.65,44800.0,28.59,28.67,28.56,28.65,44800.0
2012-01-13 10:50:00,28.65,28.79,28.65,28.77,68300.0,28.65,28.79,28.65,28.77,68300.0
2012-01-13 11:00:00,28.76,28.8,28.74,28.79,36700.0,28.76,28.8,28.74,28.79,36700.0
2012-01-13 11:10:00,28.79,28.87,28.79,28.86,48400.0,28.79,28.87,28.79,28.86,48400.0
2012-01-13 11:20:00,28.86,28.93,28.85,28.93,39900.0,28.86,28.93,28.85,28.93,39900.0
2012-01-13 11:30:00,28.92,28.99,28.92,28.95,56100.0,28.92,28.99,28.92,28.95,56100.0
2012-01-13 11:40:00,28.95,28.96,28.92,28.95,24800.0,28.95,28.96,28.92,28.95,24800.0
2012-01-13 11:50:00,28.94,28.98,28.92,28.93,25700.0,28.94,28.98,28.92,28.93,25700.0
2012-01-13 12:00:00,28.92,28.92,28.86,28.89,46900.0,28.92,28.92,28.86,28.89,46900.0
2012-01-13 12:10:00,28.88,28.9,28.81,28.89,53300.0,28.88,28.9,28.81,28.89,53300.0
2012-01-13 12:20:00,28.88,28.88,28.8,28.82,49400.0,28.88,28.88,28.8,28.82,49400.0
2012-01-13 12:30:00,28.83,28.84,28.77,28.8,32200.0,28.83,28.84,28.77,28.8,32200.0
2012-01-13 12:40:00,28.8,28.85,28.79,28.83,20400.0,28.8,28.85,28.79,28.83,20400.0
2012-01-13 12:50:00,28.84,28.89,28.84,28.88,16600.0,28.84,28.89,28.84,28.88,16600.0
2012-01-13 13:00:00,28.87,28.87,28.78,28.81,26800.0,28.87,28.87,28.78,28.81,26800.0
2012-01-13 13:10:00,28.8,28.83,28.77,28.8,29200.0,28.8,28.83,28.77,28.8,29200.0
2012-01-13 13:20:00,28.8,28.83,28.79,28.81,22000.0,28.8,28.83,28.79,28.81,22000.0
2012-01-13 13:30:00,28.8,28.81,28.75,28.76,25800.0,28.8,28.81,28.75,28.76,25800.0
2012-01-13 13:40:00,28.77,28.81,28.75,28.79,32300.0,28.77,28.81,28.75,28.79,32300.0
2012-01-13 13:50:00,28.79,28.88,28.79,28.82,36100.0,28.79,28.88,28.79,28.82,36100.0
2012-01-13 14:00:00,28.83,28.84,28.79,28.81,56100.0,28.83,28.84,28.79,28.81,56100.0
2012-01-13 14:10:00,28.8,28.86,28.8,28.86,52900.0,28.8,28.86,28.8,28.86,52900.0
2012-01-13 14:20:00,28.86,28.95,28.86,28.92,111600.0,28.86,28.95,28.86,28.92,111600.0
2012-01-13 14:30:00,28.91,29.0,28.9,28.93,91300.0,28.91,29.0,28.9,28.93,91300.0
2012-01-13 14:40:00,28.94,28.96,28.91,28.95,26100.0,28.94,28.96,28.91,28.95,26100.0
2012-01-13 14:50:00,28.94,28.96,28.91,28.95,45100.0,28.94,28.96,28.91,28.95,45100.0
2012-01-13 15:00:00,28.95,29.04,28.93,29.03,93700.0,28.95,29.04,28.93,29.03,93700.0
2012-01-13 15:10:00,29.02,29.08,29.02,29.05,135200.0,29.02,29.08,29.02,29.05,135200.0
2012-01-13 15:20:00,29.04,29.06,29.0,29.02,47900.0,29.04,29.06,29.0,29.02,47900.0
2012-01-13 15:30:00,29.02,29.05,28.97,28.97,79200.0,29.02,29.05,28.97,28.97,79200.0
2012-01-13 15:40:00,28.98,29.0,28.96,28.97,67600.0,28.98,29.0,28.96,28.97,67600.0
2012-01-13 15:50:00,28.97,28.98,28.93,28.97,231300.0,28.97,28.98,28.93,28.97,231300.0
2012-01-17 09:30:00,29.17,29.31,28.99,29.29,146300.0,29.17,29.31,28.99,29.29,146300.0
2012-01-17 09:40:00,29.29,29.37,29.26,29.36,90100.0,29.29,29.37,29.26,29.36,90100.0
2012-01-17 09:50:00,29.35,29.37,29.28,29.37,82900.0,29.35,29.37,29.28,29.37,82900.0
2012-01-17 10:00:00,29.37,29.37,29.31,29.34,63800.0,29.37,29.37,29.31,29.34,63800.0
2012-01-17 10:10:00,29.33,29.39,29.32,29.36,44400.0,29.33,29.39,29.32,29.36,44400.0
2012-01-17 10:20:00,29.35,29.46,29.35,29.42,94000.0,29.35,29.46,29.35,29.42,94000.0
2012-01-17 10:30:00,29.42,29.47,29.4,29.4,72900.0,29.42,29.47,29.4,29.4,72900.0
2012-01-17 10:40:00,29.41,29.44,29.38,29.43,57100.0,29.41,29.44,29.38,29.43,57100.0
2012-01-17 10:50:00,29.43,29.45,29.41,29.43,62400.0,29.43,29.45,29.41,29.43,62400.0
2012-01-17 11:00:00,29.44,29.48,29.39,29.41,119600.0,29.44,29.48,29.39,29.41,119600.0
2012-01-17 11:10:00,29.42,29.43,29.36,29.41,138600.0,29.42,29.43,29.36,29.41,138600.0
2012-01-17 11:20:00,29.41,29.42,29.38,29.42,42100.0,29.41,29.42,29.38,29.42,42100.0
2012-01-17 11:30:00,29.42,29.45,29.41,29.44,47800.0,29.42,29.45,29.41,29.44,47800.0
2012-01-17 11:40:00,29.45,29.45,29.41,29.42,27200.0,29.45,29.45,29.41,29.42,27200.0
2012-01-17 11:50:00,29.42,29.42,29.38,29.39,10600.0,29.42,29.42,29.38,29.39,10600.0
2012-01-17 12:00:00,29.39,29.4,29.38,29.4,22200.0,29.39,29.4,29.38,29.4,22200.0
2012-01-17 12:10:00,29.4,29.42,29.39,29.41,48500.0,29.4,29.42,29.39,29.41,48500.0
2012-01-17 12:20:00,29.4,29.4,29.34,29.35,23800.0,29.4,29.4,29.34,29.35,23800.0
2012-01-17 12:30:00,29.34,29.34,29.28,29.32,32300.0,29.34,29.34,29.28,29.32,32300.0
2012-01-17 12:40:00,29.32,29.32,29.31,29.31,9100.0,29.32,29.32,29.31,29.31,9100.0
2012-01-17 12:50:00,29.31,29.32,29.29,29.3,17700.0,29.31,29.32,29.29,29.3,17700.0
2012-01-17 13:00:00,29.31,29.36,29.3,29.36,38600.0,29.31,29.36,29.3,29.36,38600.0
2012-01-17 13:10:00,29.36,29.39,29.34,29.39,43800.0,29.36,29.39,29.34,29.39,43800.0
2012-01-17 13:20:00,29.4,29.4,29.36,29.37,20000.0,29.4,29.4,29.36,29.37,20000.0
2012-01-17 13:30:00,29.37,29.37,29.33,29.37,28300.0,29.37,29.37,29.33,29.37,28300.0
2012-01-17 13:40:00,29.37,29.38,29.34,29.34,33600.0,29.37,29.38,29.34,29.34,33600.0
2012-01-17 13:50:00,29.34,29.44,29.33,29.43,117300.0,29.34,29.44,29.33,29.43,117300.0
2012-01-17 14:00:00,29.43,29.46,29.41,29.45,96600.0,29.43,29.46,29.41,29.45,96600.0
2012-01-17 14:10:00,29.46,29.46,29.4,29.43,40600.0,29.46,29.46,29.4,29.43,40600.0
2012-01-17 14:20:00,29.43,29.46,29.43,29.43,52200.0,29.43,29.46,29.43,29.43,52200.0
2012-01-17 14:30:00,29.43,29.44,29.37,29.37,77200.0,29.43,29.44,29.37,29.37,77200.0
2012-01-17 14:40:00,29.37,29.39,29.35,29.36,43100.0,29.37,29.39,29.35,29.36,43100.0
2012-01-17 14:50:00,29.35,29.35,29.32,29.35,37900.0,29.35,29.35,29.32,29.35,37900.0
2012-01-17 15:00:00,29.34,29.35,29.19,29.22,117000.0,29.34,29.35,29.19,29.22,117000.0
2012-01-17 15:10:00,29.2,29.26,29.17,29.21,105300.0,29.2,29.26,29.17,29.21,105300.0
2012-01-17 15:20:00,29.21,29.29,29.21,29.28,70900.0,29.21,29.29,29.21,29.28,70900.0
2012-01-17 15:30:00,29.27,29.34,29.27,29.31,141800.0,29.27,29.34,29.27,29.31,141800.0
2012-01-17 15:40:00,29.31,29.38,29.3,29.34,188900.0,29.31,29.38,29.3,29.34,188900.0
2012-01-17 15:50:00,29.35,29.36,29.28,29.35,211600.0,29.35,29.36,29.28,29.35,211600.0
2012-01-18 09:30:00,29.37,29.49,29.22,29.48,144100.0,29.37,29.49,29.22,29.48,144100.0
2012-01-18 09:40:00,29.48,29.5,29.43,29.45,131100.0,29.48,29.5,29.43,29.45,131100.0
2012-01-18 09:50:00,29.45,29.65,29.45,29.54,236700.0,29.45,29.65,29.45,29.54,236700.0
2012-01-18 10:00:00,29.55,29.61,29.52,29.54,111600.0,29.55,29.61,29.52,29.54,111600.0
2012-01-18 10:10:00,29.54,29.59,29.52,29.59,64100.0,29.54,29.59,29.52,29.59,64100.0
2012-01-18 10:20:00,29.59,29.62,29.55,29.61,91000.0,29.59,29.62,29.55,29.61,91000.0
2012-01-18 10:30:00,29.62,29.65,29.59,29.61,111600.0,29.62,29.65,29.59,29.61,111600.0
2012-01-18 10:40:00,29.62,29.62,29.52,29.52,100300.0,29.62,29.62,29.52,29.52,100300.0
2012-01-18 10:50:00,29.53,29.56,29.51,29.52,69800.0,29.53,29.56,29.51,29.52,69800.0
2012-01-18 11:00:00,29.51,29.55,29.42,29.44,92100.0,29.51,29.55,29.42,29.44,92100.0
2012-01-18 11:10:00,29.44,29.46,29.37,29.38,71100.0,29.44,29.46,29.37,29.38,71100.0
2012-01-18 11:20:00,29.38,29.43,29.35,29.41,80100.0,29.38,29.43,29.35,29.41,80100.0
2012-01-18 11:30:00,29.41,29.46,29.36,29.38,52100.0,29.41,29.46,29.36,29.38,52100.0
2012-01-18 11:40:00,29.38,29.38,29.26,29.26,66800.0,29.38,29.38,29.26,29.26,66800.0
2012-01-18 11:50:00,29.26,29.29,29.24,29.26,56700.0,29.26,29.29,29.24,29.26,56700.0
2012-01-18 12:00:00,29.27,29.35,29.26,29.34,52800.0,29.27,29.35,29.26,29.34,52800.0
2012-01-18 12:10:00,29.35,29.41,29.34,29.37,46200.0,29.35,29.41,29.34,29.37,46200.0
2012-01-18 12:20:00,29.37,29.47,29.37,29.46,203100.0,29.37,29.47,29.37,29.46,203100.0
2012-01-18 12:30:00,29.45,29.51,29.44,29.46,143200.0,29.45,29.51,29.44,29.46,143200.0
2012-01-18 12:40:00,29.47,29.52,29.47,29.51,37300.0,29.47,29.52,29.47,29.51,37300.0
2012-01-18 12:50:00,29.52,29.58,29.51,29.57,39500.0,29.52,29.58,29.51,29.57,39500.0
2012-01-18 13:00:00,29.57,29.57,29.5,29.53,27900.0,29.57,29.57,29.5,29.53,27900.0
2012-01-18 13:10:00,29.53,29.55,29.51,29.52,22700.0,29.53,29.55,29.51,29.52,22700.0
2012-01-18 13:20:00,29.52,29.56,29.52,29.56,15100.0,29.52,29.56,29.52,29.56,15100.0
2012-01-18 13:30:00,29.56,29.64,29.56,29.59,95600.0,29.56,29.64,29.56,29.59,95600.0
2012-01-18 13:40:00,29.6,29.61,29.57,29.6,56800.0,29.6,29.61,29.57,29.6,56800.0
2012-01-18 13:50:00,29.6,29.6,29.53,29.53,75800.0,29.6,29.6,29.53,29.53,75800.0
2012-01-18 14:00:00,29.53,29.63,29.53,29.62,83100.0,29.53,29.63,29.53,29.62,83100.0
2012-01-18 14:10:00,29.61,29.63,29.6,29.63,50300.0,29.61,29.63,29.6,29.63,50300.0
2012-01-18 14:20:00,29.63,29.65,29.6,29.65,45100.0,29.63,29.65,29.6,29.65,45100.0
2012-01-18 14:30:00,29.64,29.65,29.61,29.63,47400.0,29.64,29.65,29.61,29.63,47400.0
2012-01-18 14:40:00,29.63,29.7,29.61,29.7,112100.0,29.63,29.7,29.61,29.7,112100.0
2012-01-18 14:50:00,29.7,29.7,29.69,29.7,28600.0,29.7,29.7,29.69,29.7,28600.0
2012-01-18 15:00:00,29.7,29.75,29.7,29.74,141000.0,29.7,29.75,29.7,29.74,141000.0
2012-01-18 15:10:00,29.74,29.8,29.74,29.75,122200.0,29.74,29.8,29.74,29.75,122200.0
2012-01-18 15:20:00,29.76,29.85,29.76,29.8,119300.0,29.76,29.85,29.76,29.8,119300.0
2012-01-18 15:30:00,29.81,29.82,29.78,29.81,145000.0,29.81,29.82,29.78,29.81,145000.0
2012-01-18 15:40:00,29.82,29.85,29.78,29.79,193900.0,29.82,29.85,29.78,29.79,193900.0
2012-01-18 15:50:00,29.8,29.89,29.79,29.89,416600.0,29.8,29.89,29.79,29.89,416600.0
2012-01-19 09:30:00,29.91,29.96,29.88,29.95,138800.0,29.91,29.96,29.88,29.95,138800.0
2012-01-19 09:40:00,29.95,30.0,29.92,29.99,98600.0,29.95,30.0,29.92,29.99,98600.0
2012-01-19 09:50:00,29.99,30.14,29.97,30.14,318100.0,29.99,30.14,29.97,30.14,318100.0
2012-01-19 10:00:00,30.13,30.13,29.96,30.03,71800.0,30.13,30.13,29.96,30.03,71800.0
2012-01-19 10:10:00,30.04,30.1,30.02,30.09,37700.0,30.04,30.1,30.02,30.09,37700.0
2012-01-19 10:20:00,30.1,30.17,30.1,30.14,53100.0,30.1,30.17,30.1,30.14,53100.0
2012-01-19 10:30:00,30.14,30.15,30.05,30.06,100400.0,30.14,30.15,30.05,30.06,100400.0
2012-01-19 10:40:00,30.08,30.21,30.07,30.16,102800.0,30.08,30.21,30.07,30.16,102800.0
2012-01-19 10:50:00,30.16,30.18,30.09,30.1,88300.0,30.16,30.18,30.09,30.1,88300.0
2012-01-19 11:00:00,30.1,30.12,30.07,30.1,108800.0,30.1,30.12,30.07,30.1,108800.0
2012-01-19 11:10:00,30.08,30.15,30.07,30.12,86400.0,30.08,30.15,30.07,30.12,86400.0
2012-01-19 11:20:00,30.11,30.2,30.11,30.2,88800.0,30.11,30.2,30.11,30.2,88800.0
2012-01-19 11:30:00,30.2,30.23,30.19,30.21,32300.0,30.2,30.23,30.19,30.21,32300.0
2012-01-19 11:40:00,30.2,30.25,30.2,30.24,26800.0,30.2,30.25,30.2,30.24,26800.0
2012-01-19 11:50:00,30.23,30.25,30.17,30.2,34500.0,30.23,30.25,30.17,30.2,34500.0
2012-01-19 12:00:00,30.2,30.23,30.18,30.18,29500.0,30.2,30.23,30.18,30.18,29500.0
2012-01-19 12:10:00,30.18,30.19,30.14,30.17,54400.0,30.18,30.19,30.14,30.17,54400.0
2012-01-19 12:20:00,30.17,30.17,30.09,30.09,69600.0,30.17,30.17,30.09,30.09,69600.0
2012-01-19 12:30:00,30.1,30.14,30.05,30.1,95800.0,30.1,30.14,30.05,30.1,95800.0
2012-01-19 12:40:00,30.09,30.09,30.04,30.06,62800.0,30.09,30.09,30.04,30.06,62800.0
2012-01-19 12:50:00,30.06,30.11,30.06,30.09,80200.0,30.06,30.11,30.06,30.09,80200.0
2012-01-19 13:00:00,30.09,30.14,30.09,30.14,72000.0,30.09,30.14,30.09,30.14,72000.0
2012-01-19 13:10:00,30.14,30.15,30.12,30.15,75700.0,30.14,30.15,30.12,30.15,75700.0
2012-01-19 13:20:00,30.14,30.19,30.12,30.17,55500.0,30.14,30.19,30.12,30.17,55500.0
2012-01-19 13:30:00,30.17,30.18,30.14,30.17,72700.0,30.17,30.18,30.14,30.17,72700.0
2012-01-19 13:40:00,30.17,30.18,30.14,30.16,77000.0,30.17,30.18,30.14,30.16,77000.0
2012-01-19 13:50:00,30.17,30.19,30.08,30.09,98100.0,30.17,30.19,30.08,30.09,98100.0
2012-01-19 14:00:00,30.09,30.16,30.08,30.14,95300.0,30.09,30.16,30.08,30.14,95300.0
2012-01-19 14:10:00,30.14,30.19,30.13,30.17,60200.0,30.14,30.19,30.13,30.17,60200.0
2012-01-19 14:20:00,30.18,30.22,30.17,30.21,111300.0,30.18,30.22,30.17,30.21,111300.0
2012-01-19 14:30:00,30.21,30.22,30.18,30.19,56000.0,30.21,30.22,30.18,30.19,56000.0
2012-01-19 14:40:00,30.2,30.21,30.17,30.19,153300.0,30.2,30.21,30.17,30.19,153300.0
2012-01-19 14:50:00,30.2,30.21,30.18,30.19,132400.0,30.2,30.21,30.18,30.19,132400.0
2012-01-19 15:00:00,30.2,30.25,30.19,30.25,96600.0,30.2,30.25,30.19,30.25,96600.0
2012-01-19 15:10:00,30.24,30.25,30.21,30.24,89700.0,30.24,30.25,30.21,30.24,89700.0
2012-01-19 15:20:00,30.24,30.26,30.22,30.22,121100.0,30.24,30.26,30.22,30.22,121100.0
2012-01-19 15:30:00,30.23,30.25,30.21,30.23,103900.0,30.23,30.25,30.21,30.23,103900.0
2012-01-19 15:40:00,30.22,30.28,30.21,30.26,199600.0,30.22,30.28,30.21,30.26,199600.0
2012-01-19 15:50:00,30.26,30.27,30.21,30.25,418900.0,30.26,30.27,30.21,30.25,418900.0
2012-01-20 09:30:00,30.28,30.42,30.2,30.37,532700.0,30.28,30.42,30.2,30.37,532700.0
2012-01-20 09:40:00,30.36,30.49,30.34,30.45,160600.0,30.36,30.49,30.34,30.45,160600.0
2012-01-20 09:50:00,30.45,30.49,30.43,30.46,131100.0,30.45,30.49,30.43,30.46,131100.0
2012-01-20 10:00:00,30.47,30.49,30.43,30.48,79800.0,30.47,30.49,30.43,30.48,79800.0
2012-01-20 10:10:00,30.49,30.53,30.42,30.43,118200.0,30.49,30.53,30.42,30.43,118200.0
2012-01-20 10:20:00,30.43,30.49,30.42,30.47,75100.0,30.43,30.49,30.42,30.47,75100.0
2012-01-20 10:30:00,30.48,30.48,30.32,30.32,73800.0,30.48,30.48,30.32,30.32,73800.0
2012-01-20 10:40:00,30.33,30.35,30.29,30.3,63500.0,30.33,30.35,30.29,30.3,63500.0
2012-01-20 10:50:00,30.31,30.33,30.29,30.3,73900.0,30.31,30.33,30.29,30.3,73900.0
2012-01-20 11:00:00,30.29,30.35,30.27,30.34,137400.0,30.29,30.35,30.27,30.34,137400.0
2012-01-20 11:10:00,30.34,30.34,30.28,30.3,42400.0,30.34,30.34,30.28,30.3,42400.0
2012-01-20 11:20:00,30.3,30.3,30.22,30.22,46700.0,30.3,30.3,30.22,30.22,46700.0
2012-01-20 11:30:00,30.23,30.23,30.19,30.2,66200.0,30.23,30.23,30.19,30.2,66200.0
2012-01-20 11:40:00,30.21,30.26,30.19,30.23,78100.0,30.21,30.26,30.19,30.23,78100.0
2012-01-20 11:50:00,30.23,30.26,30.22,30.25,39400.0,30.23,30.26,30.22,30.25,39400.0
2012-01-20 12:00:00,30.26,30.29,30.23,30.25,55300.0,30.26,30.29,30.23,30.25,55300.0
2012-01-20 12:10:00,30.26,30.26,30.18,30.22,103700.0,30.26,30.26,30.18,30.22,103700.0
2012-01-20 12:20:00,30.21,30.33,30.21,30.27,131500.0,30.21,30.33,30.21,30.27,131500.0
2012-01-20 12:30:00,30.27,30.27,30.24,30.25,68700.0,30.27,30.27,30.24,30.25,68700.0
2012-01-20 12:40:00,30.25,30.29,30.25,30.26,33400.0,30.25,30.29,30.25,30.26,33400.0
2012-01-20 12:50:00,30.27,30.34,30.26,30.3,56200.0,30.27,30.34,30.26,30.3,56200.0
2012-01-20 13:00:00,30.3,30.34,30.29,30.34,16900.0,30.3,30.34,30.29,30.34,16900.0
2012-01-20 13:10:00,30.35,30.35,30.33,30.33,20900.0,30.35,30.35,30.33,30.33,20900.0
2012-01-20 13:20:00,30.33,30.42,30.33,30.42,56100.0,30.33,30.42,30.33,30.42,56100.0
2012-01-20 13:30:00,30.43,30.44,30.36,30.38,48200.0,30.43,30.44,30.36,30.38,48200.0
2012-01-20 13:40:00,30.39,30.4,30.37,30.37,31900.0,30.39,30.4,30.37,30.37,31900.0
2012-01-20 13:50:00,30.38,30.39,30.35,30.36,48100.0,30.38,30.39,30.35,30.36,48100.0
2012-01-20 14:00:00,30.37,30.38,30.31,30.34,69300.0,30.37,30.38,30.31,30.34,69300.0
2012-01-20 14:10:00,30.35,30.37,30.32,30.32,30500.0,30.35,30.37,30.32,30.32,30500.0
2012-01-20 14:20:00,30.32,30.33,30.29,30.3,29000.0,30.32,30.33,30.29,30.3,29000.0
2012-01-20 14:30:00,30.31,30.34,30.28,30.29,71900.0,30.31,30.34,30.28,30.29,71900.0
2012-01-20 14:40:00,30.29,30.35,30.28,30.34,34800.0,30.29,30.35,30.28,30.34,34800.0
2012-01-20 14:50:00,30.34,30.37,30.33,30.36,37500.0,30.34,30.37,30.33,30.36,37500.0
2012-01-20 15:00:00,30.37,30.38,30.33,30.36,93300.0,30.37,30.38,30.33,30.36,93300.0
2012-01-20 15:10:00,30.37,30.38,30.35,30.35,52800.0,30.37,30.38,30.35,30.35,52800.0
2012-01-20 15:20:00,30.35,30.39,30.34,30.38,101200.0,30.35,30.39,30.34,30.38,101200.0
2012-01-20 15:30:00,30.38,30.42,30.36,30.41,104800.0,30.38,30.42,30.36,30.41,104800.0
2012-01-20 15:40:00,30.4,30.54,30.38,30.54,224500.0,30.4,30.54,30.38,30.54,224500.0
2012-01-20 15:50:00,30.54,30.55,30.48,30.5,461600.0,30.54,30.55,30.48,30.5,461600.0
2012-01-23 09:30:00,30.33,30.5,30.24,30.47,121700.0,30.33,30.5,30.24,30.47,121700.0
2012-01-23 09:40:00,30.48,30.65,30.47,30.64,100900.0,30.48,30.65,30.47,30.64,100900.0
2012-01-23 09:50:00,30.63,30.67,30.59,30.65,87100.0,30.63,30.67,30.59,30.65,87100.0
2012-01-23 10:00:00,30.66,30.74,30.63,30.73,178300.0,30.66,30.74,30.63,30.73,178300.0
2012-01-23 10:10:00,30.72,30.78,30.72,30.77,65000.0,30.72,30.78,30.72,30.77,65000.0
2012-01-23 10:20:00,30.76,30.77,30.59,30.6,90500.0,30.76,30.77,30.59,30.6,90500.0
2012-01-23 10:30:00,30.59,30.64,30.59,30.6,113000.0,30.59,30.64,30.59,30.6,113000.0
2012-01-23 10:40:00,30.6,30.6,30.55,30.55,127900.0,30.6,30.6,30.55,30.55,127900.0
2012-01-23 10:50:00,30.55,30.57,30.44,30.45,79200.0,30.55,30.57,30.44,30.45,79200.0
2012-01-23 11:00:00,30.45,30.49,30.26,30.3,224400.0,30.45,30.49,30.26,30.3,224400.0
2012-01-23 11:10:00,30.29,30.36,30.24,30.31,90100.0,30.29,30.36,30.24,30.31,90100.0
2012-01-23 11:20:00,30.31,30.41,30.29,30.4,48400.0,30.31,30.41,30.29,30.4,48400.0
2012-01-23 11:30:00,30.41,30.47,30.32,30.33,93600.0,30.41,30.47,30.32,30.33,93600.0
2012-01-23 11:40:00,30.33,30.35,30.2,30.26,281600.0,30.33,30.35,30.2,30.26,281600.0
2012-01-23 11:50:00,30.26,30.27,30.15,30.15,110400.0,30.26,30.27,30.15,30.15,110400.0
2012-01-23 12:00:00,30.15,30.17,30.0,30.07,194100.0,30.15,30.17,30.0,30.07,194100.0
2012-01-23 12:10:00,30.08,30.08,29.98,30.02,121300.0,30.08,30.08,29.98,30.02,121300.0
2012-01-23 12:20:00,30.01,30.06,29.99,30.05,58300.0,30.01,30.06,29.99,30.05,58300.0
2012-01-23 12:30:00,30.06,30.12,30.06,30.09,43800.0,30.06,30.12,30.06,30.09,43800.0
2012-01-23 12:40:00,30.1,30.12,30.1,30.1,27600.0,30.1,30.12,30.1,30.1,27600.0
2012-01-23 12:50:00,30.1,30.16,30.08,30.08,50900.0,30.1,30.16,30.08,30.08,50900.0
2012-01-23 13:00:00,30.08,30.09,30.03,30.07,119600.0,30.08,30.09,30.03,30.07,119600.0
2012-01-23 13:10:00,30.07,30.08,30.03,30.03,46200.0,30.07,30.08,30.03,30.03,46200.0
2012-01-23 13:20:00,30.03,30.12,30.01,30.12,122300.0,30.03,30.12,30.01,30.12,122300.0
2012-01-23 13:30:00,30.12,30.24,30.1,30.23,146400.0,30.12,30.24,30.1,30.23,146400.0
2012-01-23 13:40:00,30.24,30.26,30.2,30.25,103200.0,30.24,30.26,30.2,30.25,103200.0
2012-01-23 13:50:00,30.24,30.28,30.22,30.25,171300.0,30.24,30.28,30.22,30.25,171300.0
2012-01-23 14:00:00,30.25,30.25,30.21,30.25,74700.0,30.25,30.25,30.21,30.25,74700.0
2012-01-23 14:10:00,30.25,30.28,30.2,30.27,57400.0,30.25,30.28,30.2,30.27,57400.0
2012-01-23 14:20:00,30.27,30.32,30.25,30.26,46800.0,30.27,30.32,30.25,30.26,46800.0
2012-01-23 14:30:00,30.26,30.32,30.26,30.3,72500.0,30.26,30.32,30.26,30.3,72500.0
2012-01-23 14:40:00,30.3,30.31,30.2,30.22,124500.0,30.3,30.31,30.2,30.22,124500.0
2012-01-23 14:50:00,30.23,30.31,30.19,30.29,99900.0,30.23,30.31,30.19,30.29,99900.0
2012-01-23 15:00:00,30.29,30.31,30.24,30.27,88200.0,30.29,30.31,30.24,30.27,88200.0
2012-01-23 15:10:00,30.26,30.3,30.25,30.27,52800.0,30.26,30.3,30.25,30.27,52800.0
2012-01-23 15:20:00,30.26,30.27,30.21,30.26,143900.0,30.26,30.27,30.21,30.26,143900.0
2012-01-23 15:30:00,30.26,30.29,30.25,30.27,69500.0,30.26,30.29,30.25,30.27,69500.0
2012-01-23 15:40:00,30.26,30.34,30.26,30.28,238100.0,30.26,30.34,30.26,30.28,238100.0
2012-01-23 15:50:00,30.29,30.3,30.22,30.23,354400.0,30.29,30.3,30.22,30.23,354400.0
2012-01-24 09:30:00,30.17,30.37,30.08,30.35,154900.0,30.17,30.37,30.08,30.35,154900.0
2012-01-24 09:40:00,30.35,30.46,30.34,30.46,101900.0,30.35,30.46,30.34,30.46,101900.0
2012-01-24 09:50:00,30.46,30.48,30.41,30.46,82100.0,30.46,30.48,30.41,30.46,82100.0
2012-01-24 10:00:00,30.45,30.55,30.41,30.5,153800.0,30.45,30.55,30.41,30.5,153800.0
2012-01-24 10:10:00,30.51,30.64,30.5,30.61,37200.0,30.51,30.64,30.5,30.61,37200.0
2012-01-24 10:20:00,30.62,30.63,30.58,30.58,39100.0,30.62,30.63,30.58,30.58,39100.0
2012-01-24 10:30:00,30.58,30.65,30.52,30.65,55700.0,30.58,30.65,30.52,30.65,55700.0
2012-01-24 10:40:00,30.65,30.75,30.64,30.71,103900.0,30.65,30.75,30.64,30.71,103900.0
2012-01-24 10:50:00,30.71,30.73,30.69,30.7,97300.0,30.71,30.73,30.69,30.7,97300.0
2012-01-24 11:00:00,30.7,30.81,30.7,30.8,112200.0,30.7,30.81,30.7,30.8,112200.0
2012-01-24 11:10:00,30.8,30.84,30.74,30.77,99900.0,30.8,30.84,30.74,30.77,99900.0
2012-01-24 11:20:00,30.77,30.82,30.77,30.81,56200.0,30.77,30.82,30.77,30.81,56200.0
2012-01-24 11:30:00,30.81,30.82,30.76,30.81,141600.0,30.81,30.82,30.76,30.81,141600.0
2012-01-24 11:40:00,30.81,30.82,30.77,30.8,40000.0,30.81,30.82,30.77,30.8,40000.0
2012-01-24 11:50:00,30.8,30.83,30.76,30.82,91100.0,30.8,30.83,30.76,30.82,91100.0
2012-01-24 12:00:00,30.82,30.84,30.8,30.81,36300.0,30.82,30.84,30.8,30.81,36300.0
2012-01-24 12:10:00,30.8,30.83,30.8,30.8,34200.0,30.8,30.83,30.8,30.8,34200.0
2012-01-24 12:20:00,30.8,30.82,30.79,30.8,54600.0,30.8,30.82,30.79,30.8,54600.0
2012-01-24 12:30:00,30.8,30.85,30.75,30.75,63200.0,30.8,30.85,30.75,30.75,63200.0
2012-01-24 12:40:00,30.75,30.79,30.72,30.74,28300.0,30.75,30.79,30.72,30.74,28300.0
2012-01-24 12:50:00,30.74,30.79,30.73,30.78,43200.0,30.74,30.79,30.73,30.78,43200.0
2012-01-24 13:00:00,30.78,30.83,30.72,30.82,60500.0,30.78,30.83,30.72,30.82,60500.0
2012-01-24 13:10:00,30.82,30.83,30.72,30.72,54900.0,30.82,30.83,30.72,30.72,54900.0
2012-01-24 13:20:00,30.72,30.77,30.69,30.74,158600.0,30.72,30.77,30.69,30.74,158600.0
2012-01-24 13:30:00,30.74,30.77,30.69,30.74,169000.0,30.74,30.77,30.69,30.74,169000.0
2012-01-24 13:40:00,30.74,30.78,30.74,30.76,134000.0,30.74,30.78,30.74,30.76,134000.0
2012-01-24 13:50:00,30.76,30.8,30.75,30.76,89800.0,30.76,30.8,30.75,30.76,89800.0
2012-01-24 14:00:00,30.76,30.8,30.74,30.8,123800.0,30.76,30.8,30.74,30.8,123800.0
2012-01-24 14:10:00,30.8,30.81,30.77,30.79,46900.0,30.8,30.81,30.77,30.79,46900.0
2012-01-24 14:20:00,30.79,30.83,30.78,30.83,50600.0,30.79,30.83,30.78,30.83,50600.0
2012-01-24 14:30:00,30.83,30.87,30.8,30.86,63500.0,30.83,30.87,30.8,30.86,63500.0
2012-01-24 14:40:00,30.86,30.88,30.8,30.8,128500.0,30.86,30.88,30.8,30.8,128500.0
2012-01-24 14:50:00,30.8,30.84,30.78,30.83,49000.0,30.8,30.84,30.78,30.83,49000.0
2012-01-24 15:00:00,30.83,30.86,30.78,30.79,133600.0,30.83,30.86,30.78,30.79,133600.0
2012-01-24 15:10:00,30.79,30.9,30.78,30.9,140000.0,30.79,30.9,30.78,30.9,140000.0
2012-01-24 15:20:00,30.9,30.95,30.88,30.94,125300.0,30.9,30.95,30.88,30.94,125300.0
2012-01-24 15:30:00,30.94,30.97,30.94,30.97,267700.0,30.94,30.97,30.94,30.97,267700.0
2012-01-24 15:40:00,30.96,31.0,30.95,30.98,397900.0,30.96,31.0,30.95,30.98,397900.0
2012-01-24 15:50:00,30.98,30.98,30.89,30.95,356400.0,30.98,30.98,30.89,30.95,356400.0
2012-01-25 09:30:00,30.64,30.75,30.53,30.53,239300.0,30.64,30.75,30.53,30.53,239300.0
2012-01-25 09:40:00,30.53,30.6,30.53,30.55,111700.0,30.53,30.6,30.53,30.55,111700.0
2012-01-25 09:50:00,30.54,30.59,30.51,30.58,113300.0,30.54,30.59,30.51,30.58,113300.0
2012-01-25 10:00:00,30.58,30.66,30.55,30.58,77900.0,30.58,30.66,30.55,30.58,77900.0
2012-01-25 10:10:00,30.57,30.69,30.57,30.69,107100.0,30.57,30.69,30.57,30.69,107100.0
2012-01-25 10:20:00,30.68,30.8,30.68,30.78,142800.0,30.68,30.8,30.68,30.78,142800.0
2012-01-25 10:30:00,30.77,30.8,30.74,30.77,101300.0,30.77,30.8,30.74,30.77,101300.0
2012-01-25 10:40:00,30.77,30.82,30.76,30.8,77800.0,30.77,30.82,30.76,30.8,77800.0
2012-01-25 10:50:00,30.8,30.85,30.77,30.84,106300.0,30.8,30.85,30.77,30.84,106300.0
2012-01-25 11:00:00,30.84,30.88,30.84,30.88,62400.0,30.84,30.88,30.84,30.88,62400.0
2012-01-25 11:10:00,30.88,30.91,30.86,30.9,55100.0,30.88,30.91,30.86,30.9,55100.0
2012-01-25 11:20:00,30.91,30.97,30.9,30.94,83800.0,30.91,30.97,30.9,30.94,83800.0
2012-01-25 11:30:00,30.95,30.97,30.9,30.9,70800.0,30.95,30.97,30.9,30.9,70800.0
2012-01-25 11:40:00,30.9,30.98,30.9,30.98,133700.0,30.9,30.98,30.9,30.98,133700.0
2012-01-25 11:50:00,30.97,31.0,30.96,30.99,61900.0,30.97,31.0,30.96,30.99,61900.0
2012-01-25 12:00:00,30.98,31.05,30.98,30.99,238600.0,30.98,31.05,30.98,30.99,238600.0
2012-01-25 12:10:00,30.99,31.03,30.95,30.95,126200.0,30.99,31.03,30.95,30.95,126200.0
2012-01-25 12:20:00,30.95,31.0,30.87,30.93,140000.0,30.95,31.0,30.87,30.93,140000.0
2012-01-25 12:30:00,30.93,31.04,30.84,30.99,113200.0,30.93,31.04,30.84,30.99,113200.0
2012-01-25 12:40:00,30.99,31.0,30.97,31.0,78600.0,30.99,31.0,30.97,31.0,78600.0
2012-01-25 12:50:00,31.01,31.02,30.92,30.95,146500.0,31.01,31.02,30.92,30.95,146500.0
2012-01-25 13:00:00,30.94,31.08,30.94,31.07,57800.0,30.94,31.08,30.94,31.07,57800.0
2012-01-25 13:10:00,31.07,31.13,31.05,31.12,75200.0,31.07,31.13,31.05,31.12,75200.0
2012-01-25 13:20:00,31.12,31.17,31.09,31.14,120500.0,31.12,31.17,31.09,31.14,120500.0
2012-01-25 13:30:00,31.14,31.2,31.1,31.19,102600.0,31.14,31.2,31.1,31.19,102600.0
2012-01-25 13:40:00,31.19,31.23,31.17,31.21,83100.0,31.19,31.23,31.17,31.21,83100.0
2012-01-25 13:50:00,31.22,31.29,31.21,31.28,82800.0,31.22,31.29,31.21,31.28,82800.0
2012-01-25 14:00:00,31.29,31.3,31.2,31.21,173500.0,31.29,31.3,31.2,31.21,173500.0
2012-01-25 14:10:00,31.21,31.28,31.21,31.27,182100.0,31.21,31.28,31.21,31.27,182100.0
2012-01-25 14:20:00,31.28,31.29,31.21,31.26,159500.0,31.28,31.29,31.21,31.26,159500.0
2012-01-25 14:30:00,31.26,31.34,31.25,31.32,234500.0,31.26,31.34,31.25,31.32,234500.0
2012-01-25 14:40:00,31.32,31.34,31.29,31.31,185700.0,31.32,31.34,31.29,31.31,185700.0
2012-01-25 14:50:00,31.31,31.36,31.26,31.3,121600.0,31.31,31.36,31.26,31.3,121600.0
2012-01-25 15:00:00,31.3,31.33,31.26,31.29,123600.0,31.3,31.33,31.26,31.29,123600.0
2012-01-25 15:10:00,31.29,31.33,31.26,31.26,168800.0,31.29,31.33,31.26,31.26,168800.0
2012-01-25 15:20:00,31.25,31.3,31.22,31.25,122000.0,31.25,31.3,31.22,31.25,122000.0
2012-01-25 15:30:00,31.25,31.39,31.25,31.38,188600.0,31.25,31.39,31.25,31.38,188600.0
2012-01-25 15:40:00,31.36,31.4,31.32,31.36,188100.0,31.36,31.4,31.32,31.36,188100.0
2012-01-25 15:50:00,31.37,31.37,31.31,31.34,299500.0,31.37,31.37,31.31,31.34,299500.0
2012-01-26 09:30:00,31.15,31.52,31.14,31.46,264100.0,31.15,31.52,31.14,31.46,264100.0
2012-01-26 09:40:00,31.46,31.62,31.38,31.6,135800.0,31.46,31.62,31.38,31.6,135800.0
2012-01-26 09:50:00,31.61,31.77,31.59,31.72,121900.0,31.61,31.77,31.59,31.72,121900.0
2012-01-26 10:00:00,31.72,31.73,31.52,31.53,100300.0,31.72,31.73,31.52,31.53,100300.0
2012-01-26 10:10:00,31.54,31.73,31.53,31.66,149000.0,31.54,31.73,31.53,31.66,149000.0
2012-01-26 10:20:00,31.66,31.67,31.38,31.4,132800.0,31.66,31.67,31.38,31.4,132800.0
2012-01-26 10:30:00,31.4,31.4,31.25,31.35,116300.0,31.4,31.4,31.25,31.35,116300.0
2012-01-26 10:40:00,31.34,31.36,31.3,31.32,40600.0,31.34,31.36,31.3,31.32,40600.0
2012-01-26 10:50:00,31.32,31.33,31.16,31.16,200400.0,31.32,31.33,31.16,31.16,200400.0
2012-01-26 11:00:00,31.16,31.24,31.16,31.19,92100.0,31.16,31.24,31.16,31.19,92100.0
2012-01-26 11:10:00,31.18,31.23,31.12,31.13,91700.0,31.18,31.23,31.12,31.13,91700.0
2012-01-26 11:20:00,31.14,31.14,31.07,31.11,100000.0,31.14,31.14,31.07,31.11,100000.0
2012-01-26 11:30:00,31.1,31.14,31.08,31.12,63800.0,31.1,31.14,31.08,31.12,63800.0
2012-01-26 11:40:00,31.13,31.13,31.04,31.08,184800.0,31.13,31.13,31.04,31.08,184800.0
2012-01-26 11:50:00,31.09,31.15,31.09,31.13,35400.0,31.09,31.15,31.09,31.13,35400.0
2012-01-26 12:00:00,31.13,31.17,31.1,31.12,52100.0,31.13,31.17,31.1,31.12,52100.0
2012-01-26 12:10:00,31.13,31.16,31.06,31.07,108700.0,31.13,31.16,31.06,31.07,108700.0
2012-01-26 12:20:00,31.06,31.08,31.04,31.05,39500.0,31.06,31.08,31.04,31.05,39500.0
2012-01-26 12:30:00,31.04,31.05,31.02,31.04,21700.0,31.04,31.05,31.02,31.04,21700.0
2012-01-26 12:40:00,31.04,31.05,31.0,31.04,54500.0,31.04,31.05,31.0,31.04,54500.0
2012-01-26 12:50:00,31.04,31.13,31.04,31.11,64200.0,31.04,31.13,31.04,31.11,64200.0
2012-01-26 13:00:00,31.11,31.16,31.11,31.14,35900.0,31.11,31.16,31.11,31.14,35900.0
2012-01-26 13:10:00,31.15,31.21,31.15,31.16,77400.0,31.15,31.21,31.15,31.16,77400.0
2012-01-26 13:20:00,31.17,31.18,31.16,31.16,26500.0,31.17,31.18,31.16,31.16,26500.0
2012-01-26 13:30:00,31.15,31.18,31.1,31.14,81700.0,31.15,31.18,31.1,31.14,81700.0
2012-01-26 13:40:00,31.14,31.15,31.08,31.14,81300.0,31.14,31.15,31.08,31.14,81300.0
2012-01-26 13:50:00,31.13,31.18,31.11,31.17,113800.0,31.13,31.18,31.11,31.17,113800.0
2012-01-26 14:00:00,31.17,31.21,31.17,31.2,42400.0,31.17,31.21,31.17,31.2,42400.0
2012-01-26 14:10:00,31.21,31.21,31.16,31.18,43400.0,31.21,31.21,31.16,31.18,43400.0
2012-01-26 14:20:00,31.18,31.18,31.12,31.15,89000.0,31.18,31.18,31.12,31.15,89000.0
2012-01-26 14:30:00,31.15,31.17,31.13,31.14,55300.0,31.15,31.17,31.13,31.14,55300.0
2012-01-26 14:40:00,31.14,31.19,31.11,31.16,73200.0,31.14,31.19,31.11,31.16,73200.0
2012-01-26 14:50:00,31.15,31.19,31.05,31.08,68800.0,31.15,31.19,31.05,31.08,68800.0
2012-01-26 15:00:00,31.08,31.09,31.02,31.06,88200.0,31.08,31.09,31.02,31.06,88200.0
2012-01-26 15:10:00,31.06,31.12,31.06,31.09,82100.0,31.06,31.12,31.06,31.09,82100.0
2012-01-26 15:20:00,31.1,31.1,31.0,31.01,121200.0,31.1,31.1,31.0,31.01,121200.0
2012-01-26 15:30:00,31.01,31.05,31.0,31.05,111700.0,31.01,31.05,31.0,31.05,111700.0
2012-01-26 15:40:00,31.05,31.15,31.05,31.13,145500.0,31.05,31.15,31.05,31.13,145500.0
2012-01-26 15:50:00,31.13,31.18,31.08,31.17,408300.0,31.13,31.18,31.08,31.17,408300.0
2012-01-27 09:30:00,30.46,31.06,30.31,31.0,394600.0,30.46,31.06,30.31,31.0,394600.0
2012-01-27 09:40:00,31.0,31.08,30.92,31.06,83700.0,31.0,31.08,30.92,31.06,83700.0
2012-01-27 09:50:00,31.06,31.21,31.03,31.16,97900.0,31.06,31.21,31.03,31.16,97900.0
2012-01-27 10:00:00,31.17,31.19,30.97,31.01,114900.0,31.17,31.19,30.97,31.01,114900.0
2012-01-27 10:10:00,31.01,31.03,30.96,30.99,152600.0,31.01,31.03,30.96,30.99,152600.0
2012-01-27 10:20:00,30.98,31.07,30.98,31.07,42500.0,30.98,31.07,30.98,31.07,42500.0
2012-01-27 10:30:00,31.07,31.13,31.07,31.09,157600.0,31.07,31.13,31.07,31.09,157600.0
2012-01-27 10:40:00,31.1,31.14,31.05,31.1,93500.0,31.1,31.14,31.05,31.1,93500.0
2012-01-27 10:50:00,31.1,31.11,31.03,31.08,87600.0,31.1,31.11,31.03,31.08,87600.0
2012-01-27 11:00:00,31.08,31.13,31.08,31.1,134500.0,31.08,31.13,31.08,31.1,134500.0
2012-01-27 11:10:00,31.1,31.13,31.08,31.1,75600.0,31.1,31.13,31.08,31.1,75600.0
2012-01-27 11:20:00,31.1,31.13,31.08,31.12,50000.0,31.1,31.13,31.08,31.12,50000.0
2012-01-27 11:30:00,31.12,31.12,31.02,31.05,59200.0,31.12,31.12,31.02,31.05,59200.0
2012-01-27 11:40:00,31.04,31.05,30.98,31.0,54500.0,31.04,31.05,30.98,31.0,54500.0
2012-01-27 11:50:00,30.99,31.1,30.97,31.06,160500.0,30.99,31.1,30.97,31.06,160500.0
2012-01-27 12:00:00,31.06,31.15,30.98,31.0,61000.0,31.06,31.15,30.98,31.0,61000.0
2012-01-27 12:10:00,31.01,31.06,30.97,31.05,43700.0,31.01,31.06,30.97,31.05,43700.0
2012-01-27 12:20:00,31.05,31.05,31.0,31.04,47300.0,31.05,31.05,31.0,31.04,47300.0
2012-01-27 12:30:00,31.04,31.04,31.0,31.02,26400.0,31.04,31.04,31.0,31.02,26400.0
2012-01-27 12:40:00,31.02,31.03,30.98,31.02,51700.0,31.02,31.03,30.98,31.02,51700.0
2012-01-27 12:50:00,31.01,31.04,30.93,30.93,70100.0,31.01,31.04,30.93,30.93,70100.0
2012-01-27 13:00:00,30.94,31.07,30.92,31.06,111100.0,30.94,31.07,30.92,31.06,111100.0
2012-01-27 13:10:00,31.06,31.07,31.03,31.05,26000.0,31.06,31.07,31.03,31.05,26000.0
2012-01-27 13:20:00,31.06,31.11,31.05,31.09,31600.0,31.06,31.11,31.05,31.09,31600.0
2012-01-27 13:30:00,31.09,31.12,31.05,31.12,69600.0,31.09,31.12,31.05,31.12,69600.0
2012-01-27 13:40:00,31.12,31.17,31.12,31.15,27000.0,31.12,31.17,31.12,31.15,27000.0
2012-01-27 13:50:00,31.15,31.16,31.11,31.14,36600.0,31.15,31.16,31.11,31.14,36600.0
2012-01-27 14:00:00,31.15,31.2,31.08,31.09,95300.0,31.15,31.2,31.08,31.09,95300.0
2012-01-27 14:10:00,31.09,31.11,31.05,31.08,43000.0,31.09,31.11,31.05,31.08,43000.0
2012-01-27 14:20:00,31.08,31.11,31.05,31.07,40900.0,31.08,31.11,31.05,31.07,40900.0
2012-01-27 14:30:00,31.06,31.15,31.05,31.13,78100.0,31.06,31.15,31.05,31.13,78100.0
2012-01-27 14:40:00,31.14,31.15,31.08,31.1,35900.0,31.14,31.15,31.08,31.1,35900.0
2012-01-27 14:50:00,31.1,31.14,31.07,31.1,63900.0,31.1,31.14,31.07,31.1,63900.0
2012-01-27 15:00:00,31.1,31.13,31.08,31.1,43200.0,31.1,31.13,31.08,31.1,43200.0
2012-01-27 15:10:00,31.11,31.15,31.09,31.13,116300.0,31.11,31.15,31.09,31.13,116300.0
2012-01-27 15:20:00,31.13,31.15,31.1,31.11,129900.0,31.13,31.15,31.1,31.11,129900.0
2012-01-27 15:30:00,31.11,31.13,31.06,31.07,107300.0,31.11,31.13,31.06,31.07,107300.0
2012-01-27 15:40:00,31.08,31.08,31.03,31.04,122700.0,31.08,31.08,31.03,31.04,122700.0
2012-01-27 15:50:00,31.03,31.09,31.0,31.06,678700.0,31.03,31.09,31.0,31.06,678700.0
2012-01-30 09:30:00,30.69,30.73,30.55,30.69,132000.0,30.69,30.73,30.55,30.69,132000.0
2012-01-30 09:40:00,30.68,30.87,30.68,30.77,86200.0,30.68,30.87,30.68,30.77,86200.0
2012-01-30 09:50:00,30.76,30.85,30.74,30.84,99000.0,30.76,30.85,30.74,30.84,99000.0
2012-01-30 10:00:00,30.83,30.86,30.71,30.73,95700.0,30.83,30.86,30.71,30.73,95700.0
2012-01-30 10:10:00,30.74,30.79,30.69,30.78,74900.0,30.74,30.79,30.69,30.78,74900.0
2012-01-30 10:20:00,30.78,30.83,30.72,30.73,68200.0,30.78,30.83,30.72,30.73,68200.0
2012-01-30 10:30:00,30.73,30.83,30.73,30.82,183100.0,30.73,30.83,30.73,30.82,183100.0
2012-01-30 10:40:00,30.83,30.97,30.78,30.96,57300.0,30.83,30.97,30.78,30.96,57300.0
2012-01-30 10:50:00,30.95,30.98,30.93,30.96,28500.0,30.95,30.98,30.93,30.96,28500.0
2012-01-30 11:00:00,30.97,31.03,30.97,30.99,125400.0,30.97,31.03,30.97,30.99,125400.0
2012-01-30 11:10:00,30.99,31.03,30.96,31.03,39200.0,30.99,31.03,30.96,31.03,39200.0
2012-01-30 11:20:00,31.03,31.08,31.0,31.06,237400.0,31.03,31.08,31.0,31.06,237400.0
2012-01-30 11:30:00,31.06,31.13,31.02,31.1,45800.0,31.06,31.13,31.02,31.1,45800.0
2012-01-30 11:40:00,31.11,31.12,31.04,31.06,120000.0,31.11,31.12,31.04,31.06,120000.0
2012-01-30 11:50:00,31.06,31.07,30.95,30.98,140700.0,31.06,31.07,30.95,30.98,140700.0
2012-01-30 12:00:00,30.99,31.01,30.97,30.99,38300.0,30.99,31.01,30.97,30.99,38300.0
2012-01-30 12:10:00,31.0,31.01,30.97,30.98,69700.0,31.0,31.01,30.97,30.98,69700.0
2012-01-30 12:20:00,30.98,31.0,30.97,30.98,42600.0,30.98,31.0,30.97,30.98,42600.0
2012-01-30 12:30:00,30.98,31.0,30.93,30.94,55300.0,30.98,31.0,30.93,30.94,55300.0
2012-01-30 12:40:00,30.94,30.96,30.9,30.92,39700.0,30.94,30.96,30.9,30.92,39700.0
2012-01-30 12:50:00,30.92,30.99,30.91,30.98,24500.0,30.92,30.99,30.91,30.98,24500.0
2012-01-30 13:00:00,30.97,30.98,30.93,30.95,93800.0,30.97,30.98,30.93,30.95,93800.0
2012-01-30 13:10:00,30.94,30.98,30.94,30.97,35700.0,30.94,30.98,30.94,30.97,35700.0
2012-01-30 13:20:00,30.98,31.02,30.98,30.98,59000.0,30.98,31.02,30.98,30.98,59000.0
2012-01-30 13:30:00,31.0,31.04,30.98,31.03,65700.0,31.0,31.04,30.98,31.03,65700.0
2012-01-30 13:40:00,31.03,31.1,31.03,31.05,80100.0,31.03,31.1,31.03,31.05,80100.0
2012-01-30 13:50:00,31.05,31.07,31.03,31.04,63500.0,31.05,31.07,31.03,31.04,63500.0
2012-01-30 14:00:00,31.03,31.06,30.99,31.05,76600.0,31.03,31.06,30.99,31.05,76600.0
2012-01-30 14:10:00,31.04,31.09,31.03,31.06,89500.0,31.04,31.09,31.03,31.06,89500.0
2012-01-30 14:20:00,31.07,31.07,31.01,31.02,53200.0,31.07,31.07,31.01,31.02,53200.0
2012-01-30 14:30:00,31.01,31.04,30.97,31.02,139400.0,31.01,31.04,30.97,31.02,139400.0
2012-01-30 14:40:00,31.01,31.03,30.99,30.99,88700.0,31.01,31.03,30.99,30.99,88700.0
2012-01-30 14:50:00,31.0,31.0,30.95,30.99,46800.0,31.0,31.0,30.95,30.99,46800.0
2012-01-30 15:00:00,30.99,30.99,30.93,30.95,118300.0,30.99,30.99,30.93,30.95,118300.0
2012-01-30 15:10:00,30.95,30.99,30.94,30.96,67600.0,30.95,30.99,30.94,30.96,67600.0
2012-01-30 15:20:00,30.95,31.0,30.94,30.99,190500.0,30.95,31.0,30.94,30.99,190500.0
2012-01-30 15:30:00,30.98,31.05,30.98,31.04,401000.0,30.98,31.05,30.98,31.04,401000.0
2012-01-30 15:40:00,31.04,31.04,30.99,31.03,245900.0,31.04,31.04,30.99,31.03,245900.0
2012-01-30 15:50:00,31.03,31.04,30.95,31.01,617800.0,31.03,31.04,30.95,31.01,617800.0
2012-01-31 09:30:00,31.18,31.25,31.14,31.22,104100.0,31.18,31.25,31.14,31.22,104100.0
2012-01-31 09:40:00,31.21,31.23,31.07,31.09,97500.0,31.21,31.23,31.07,31.09,97500.0
2012-01-31 09:50:00,31.1,31.17,31.06,31.16,64500.0,31.1,31.17,31.06,31.16,64500.0
2012-01-31 10:00:00,31.15,31.16,30.96,30.96,95400.0,31.15,31.16,30.96,30.96,95400.0
2012-01-31 10:10:00,30.96,31.07,30.96,31.04,48400.0,30.96,31.07,30.96,31.04,48400.0
2012-01-31 10:20:00,31.05,31.11,31.03,31.08,36800.0,31.05,31.11,31.03,31.08,36800.0
2012-01-31 10:30:00,31.08,31.09,30.91,30.91,82600.0,31.08,31.09,30.91,30.91,82600.0
2012-01-31 10:40:00,30.91,30.97,30.89,30.94,71300.0,30.91,30.97,30.89,30.94,71300.0
2012-01-31 10:50:00,30.94,30.96,30.89,30.93,87200.0,30.94,30.96,30.89,30.93,87200.0
2012-01-31 11:00:00,30.94,30.99,30.91,30.95,33500.0,30.94,30.99,30.91,30.95,33500.0
2012-01-31 11:10:00,30.94,30.94,30.85,30.9,65200.0,30.94,30.94,30.85,30.9,65200.0
2012-01-31 11:20:00,30.89,30.94,30.87,30.87,85000.0,30.89,30.94,30.87,30.87,85000.0
2012-01-31 11:30:00,30.88,30.93,30.85,30.91,128300.0,30.88,30.93,30.85,30.91,128300.0
2012-01-31 11:40:00,30.91,30.96,30.87,30.91,52900.0,30.91,30.96,30.87,30.91,52900.0
2012-01-31 11:50:00,30.91,30.95,30.88,30.95,61200.0,30.91,30.95,30.88,30.95,61200.0
2012-01-31 12:00:00,30.94,30.96,30.89,30.95,56300.0,30.94,30.96,30.89,30.95,56300.0
2012-01-31 12:10:00,30.95,30.98,30.92,30.95,57700.0,30.95,30.98,30.92,30.95,57700.0
2012-01-31 12:20:00,30.95,30.98,30.92,30.95,29000.0,30.95,30.98,30.92,30.95,29000.0
2012-01-31 12:30:00,30.95,31.0,30.95,30.99,29800.0,30.95,31.0,30.95,30.99,29800.0
2012-01-31 12:40:00,30.98,30.99,30.96,30.98,32400.0,30.98,30.99,30.96,30.98,32400.0
2012-01-31 12:50:00,30.99,31.0,30.96,30.96,25500.0,30.99,31.0,30.96,30.96,25500.0
2012-01-31 13:00:00,30.97,31.0,30.96,30.97,48700.0,30.97,31.0,30.96,30.97,48700.0
2012-01-31 13:10:00,30.98,31.0,30.98,30.98,37100.0,30.98,31.0,30.98,30.98,37100.0
2012-01-31 13:20:00,30.99,30.99,30.96,30.98,38000.0,30.99,30.99,30.96,30.98,38000.0
2012-01-31 13:30:00,30.99,30.99,30.92,30.93,72300.0,30.99,30.99,30.92,30.93,72300.0
2012-01-31 13:40:00,30.93,30.93,30.89,30.9,39900.0,30.93,30.93,30.89,30.9,39900.0
2012-01-31 13:50:00,30.9,30.92,30.86,30.86,121300.0,30.9,30.92,30.86,30.86,121300.0
2012-01-31 14:00:00,30.87,30.89,30.86,30.87,68400.0,30.87,30.89,30.86,30.87,68400.0
2012-01-31 14:10:00,30.88,31.0,30.87,31.0,116200.0,30.88,31.0,30.87,31.0,116200.0
2012-01-31 14:20:00,31.0,31.07,31.0,31.03,42300.0,31.0,31.07,31.0,31.03,42300.0
2012-01-31 14:30:00,31.03,31.05,30.99,30.99,27300.0,31.03,31.05,30.99,30.99,27300.0
2012-01-31 14:40:00,30.99,31.0,30.92,30.96,32900.0,30.99,31.0,30.92,30.96,32900.0
2012-01-31 14:50:00,30.96,31.03,30.96,31.01,35900.0,30.96,31.03,30.96,31.01,35900.0
2012-01-31 15:00:00,31.01,31.01,30.95,30.99,44700.0,31.01,31.01,30.95,30.99,44700.0
2012-01-31 15:10:00,31.0,31.03,30.96,31.01,76900.0,31.0,31.03,30.96,31.01,76900.0
2012-01-31 15:20:00,31.01,31.03,30.96,31.02,50400.0,31.01,31.03,30.96,31.02,50400.0
2012-01-31 15:30:00,31.03,31.04,30.96,30.98,80600.0,31.03,31.04,30.96,30.98,80600.0
2012-01-31 15:40:00,30.98,31.02,30.94,30.97,98400.0,30.98,31.02,30.94,30.97,98400.0
2012-01-31 15:50:00,30.96,30.99,30.92,30.95,443400.0,30.96,30.99,30.92,30.95,443400.0
2012-02-01 09:30:00,31.17,31.35,31.13,31.27,142100.0,31.17,31.35,31.13,31.27,142100.0
2012-02-01 09:40:00,31.26,31.35,31.09,31.17,243300.0,31.26,31.35,31.09,31.17,243300.0
2012-02-01 09:50:00,31.18,31.22,31.13,31.18,41600.0,31.18,31.22,31.13,31.18,41600.0
2012-02-01 10:00:00,31.17,31.25,31.1,31.15,189900.0,31.17,31.25,31.1,31.15,189900.0
2012-02-01 10:10:00,31.16,31.24,31.14,31.18,88800.0,31.16,31.24,31.14,31.18,88800.0
2012-02-01 10:20:00,31.17,31.26,31.17,31.23,59200.0,31.17,31.26,31.17,31.23,59200.0
2012-02-01 10:30:00,31.23,31.23,31.12,31.16,140900.0,31.23,31.23,31.12,31.16,140900.0
2012-02-01 10:40:00,31.16,31.26,31.16,31.23,74000.0,31.16,31.26,31.16,31.23,74000.0
2012-02-01 10:50:00,31.23,31.27,31.21,31.27,108300.0,31.23,31.27,31.21,31.27,108300.0
2012-02-01 11:00:00,31.27,31.31,31.23,31.29,100800.0,31.27,31.31,31.23,31.29,100800.0
2012-02-01 11:10:00,31.3,31.3,31.19,31.21,90100.0,31.3,31.3,31.19,31.21,90100.0
2012-02-01 11:20:00,31.22,31.31,31.2,31.3,50700.0,31.22,31.31,31.2,31.3,50700.0
2012-02-01 11:30:00,31.3,31.38,31.3,31.35,67600.0,31.3,31.38,31.3,31.35,67600.0
2012-02-01 11:40:00,31.35,31.39,31.31,31.34,58300.0,31.35,31.39,31.31,31.34,58300.0
2012-02-01 11:50:00,31.34,31.4,31.34,31.36,39400.0,31.34,31.4,31.34,31.36,39400.0
2012-02-01 12:00:00,31.36,31.42,31.34,31.34,44300.0,31.36,31.42,31.34,31.34,44300.0
2012-02-01 12:10:00,31.35,31.45,31.34,31.42,51200.0,31.35,31.45,31.34,31.42,51200.0
2012-02-01 12:20:00,31.41,31.48,31.4,31.43,56400.0,31.41,31.48,31.4,31.43,56400.0
2012-02-01 12:30:00,31.44,31.47,31.43,31.45,44700.0,31.44,31.47,31.43,31.45,44700.0
2012-02-01 12:40:00,31.44,31.45,31.41,31.44,29300.0,31.44,31.45,31.41,31.44,29300.0
2012-02-01 12:50:00,31.44,31.47,31.43,31.45,20000.0,31.44,31.47,31.43,31.45,20000.0
2012-02-01 13:00:00,31.46,31.46,31.38,31.38,32600.0,31.46,31.46,31.38,31.38,32600.0
2012-02-01 13:10:00,31.39,31.44,31.38,31.44,24100.0,31.39,31.44,31.38,31.44,24100.0
2012-02-01 13:20:00,31.45,31.49,31.42,31.46,41500.0,31.45,31.49,31.42,31.46,41500.0
2012-02-01 13:30:00,31.46,31.5,31.44,31.49,81200.0,31.46,31.5,31.44,31.49,81200.0
2012-02-01 13:40:00,31.49,31.5,31.44,31.48,81900.0,31.49,31.5,31.44,31.48,81900.0
2012-02-01 13:50:00,31.48,31.48,31.44,31.46,69700.0,31.48,31.48,31.44,31.46,69700.0
2012-02-01 14:00:00,31.46,31.47,31.41,31.42,131400.0,31.46,31.47,31.41,31.42,131400.0
2012-02-01 14:10:00,31.42,31.44,31.4,31.43,126800.0,31.42,31.44,31.4,31.43,126800.0
2012-02-01 14:20:00,31.44,31.45,31.4,31.42,64300.0,31.44,31.45,31.4,31.42,64300.0
2012-02-01 14:30:00,31.43,31.43,31.37,31.4,164700.0,31.43,31.43,31.37,31.4,164700.0
2012-02-01 14:40:00,31.4,31.41,31.37,31.38,70600.0,31.4,31.41,31.37,31.38,70600.0
2012-02-01 14:50:00,31.38,31.42,31.38,31.39,79900.0,31.38,31.42,31.38,31.39,79900.0
2012-02-01 15:00:00,31.4,31.41,31.38,31.39,63700.0,31.4,31.41,31.38,31.39,63700.0
2012-02-01 15:10:00,31.39,31.4,31.36,31.39,111900.0,31.39,31.4,31.36,31.39,111900.0
2012-02-01 15:20:00,31.4,31.4,31.24,31.24,291200.0,31.4,31.4,31.24,31.24,291200.0
2012-02-01 15:30:00,31.25,31.31,31.24,31.31,179200.0,31.25,31.31,31.24,31.31,179200.0
2012-02-01 15:40:00,31.31,31.36,31.28,31.33,369100.0,31.31,31.36,31.28,31.33,369100.0
2012-02-01 15:50:00,31.34,31.34,31.22,31.23,595000.0,31.34,31.34,31.22,31.23,595000.0
2012-02-02 09:30:00,31.24,31.49,31.21,31.4,157400.0,31.24,31.49,31.21,31.4,157400.0
2012-02-02 09:40:00,31.4,31.42,31.29,31.37,83300.0,31.4,31.42,31.29,31.37,83300.0
2012-02-02 09:50:00,31.37,31.44,31.33,31.44,180700.0,31.37,31.44,31.33,31.44,180700.0
2012-02-02 10:00:00,31.45,31.61,31.43,31.55,225400.0,31.45,31.61,31.43,31.55,225400.0
2012-02-02 10:10:00,31.55,31.68,31.52,31.65,166500.0,31.55,31.68,31.52,31.65,166500.0
2012-02-02 10:20:00,31.64,31.66,31.49,31.49,154000.0,31.64,31.66,31.49,31.49,154000.0
2012-02-02 10:30:00,31.5,31.54,31.48,31.53,39100.0,31.5,31.54,31.48,31.53,39100.0
2012-02-02 10:40:00,31.53,31.58,31.5,31.51,100200.0,31.53,31.58,31.5,31.51,100200.0
2012-02-02 10:50:00,31.52,31.64,31.49,31.62,176600.0,31.52,31.64,31.49,31.62,176600.0
2012-02-02 11:00:00,31.63,31.66,31.58,31.58,58300.0,31.63,31.66,31.58,31.58,58300.0
2012-02-02 11:10:00,31.58,31.59,31.54,31.58,61200.0,31.58,31.59,31.54,31.58,61200.0
2012-02-02 11:20:00,31.58,31.6,31.53,31.57,74500.0,31.58,31.6,31.53,31.57,74500.0
2012-02-02 11:30:00,31.56,31.58,31.5,31.55,65900.0,31.56,31.58,31.5,31.55,65900.0
2012-02-02 11:40:00,31.56,31.56,31.5,31.54,97700.0,31.56,31.56,31.5,31.54,97700.0
2012-02-02 11:50:00,31.54,31.58,31.5,31.5,149900.0,31.54,31.58,31.5,31.5,149900.0
2012-02-02 12:00:00,31.5,31.52,31.44,31.44,74100.0,31.5,31.52,31.44,31.44,74100.0
2012-02-02 12:10:00,31.44,31.46,31.37,31.4,62600.0,31.44,31.46,31.37,31.4,62600.0
2012-02-02 12:20:00,31.39,31.43,31.39,31.4,46600.0,31.39,31.43,31.39,31.4,46600.0
2012-02-02 12:30:00,31.39,31.4,31.27,31.29,68600.0,31.39,31.4,31.27,31.29,68600.0
2012-02-02 12:40:00,31.28,31.29,31.24,31.28,88900.0,31.28,31.29,31.24,31.28,88900.0
2012-02-02 12:50:00,31.28,31.3,31.23,31.3,63800.0,31.28,31.3,31.23,31.3,63800.0
2012-02-02 13:00:00,31.3,31.37,31.3,31.36,57600.0,31.3,31.37,31.3,31.36,57600.0
2012-02-02 13:10:00,31.35,31.38,31.32,31.33,37500.0,31.35,31.38,31.32,31.33,37500.0
2012-02-02 13:20:00,31.34,31.34,31.26,31.26,38600.0,31.34,31.34,31.26,31.26,38600.0
2012-02-02 13:30:00,31.27,31.34,31.26,31.3,47900.0,31.27,31.34,31.26,31.3,47900.0
2012-02-02 13:40:00,31.3,31.31,31.26,31.29,51200.0,31.3,31.31,31.26,31.29,51200.0
2012-02-02 13:50:00,31.3,31.32,31.29,31.29,45800.0,31.3,31.32,31.29,31.29,45800.0
2012-02-02 14:00:00,31.29,31.31,31.27,31.31,41800.0,31.29,31.31,31.27,31.31,41800.0
2012-02-02 14:10:00,31.3,31.34,31.3,31.33,113400.0,31.3,31.34,31.3,31.33,113400.0
2012-02-02 14:20:00,31.33,31.35,31.31,31.32,46100.0,31.33,31.35,31.31,31.32,46100.0
2012-02-02 14:30:00,31.32,31.35,31.27,31.3,91200.0,31.32,31.35,31.27,31.3,91200.0
2012-02-02 14:40:00,31.3,31.31,31.25,31.29,40500.0,31.3,31.31,31.25,31.29,40500.0
2012-02-02 14:50:00,31.29,31.31,31.25,31.3,48500.0,31.29,31.31,31.25,31.3,48500.0
2012-02-02 15:00:00,31.3,31.34,31.27,31.32,45200.0,31.3,31.34,31.27,31.32,45200.0
2012-02-02 15:10:00,31.33,31.37,31.26,31.26,90800.0,31.33,31.37,31.26,31.26,90800.0
2012-02-02 15:20:00,31.27,31.3,31.26,31.28,112100.0,31.27,31.3,31.26,31.28,112100.0
2012-02-02 15:30:00,31.28,31.33,31.25,31.3,74000.0,31.28,31.33,31.25,31.3,74000.0
2012-02-02 15:40:00,31.31,31.31,31.25,31.26,88000.0,31.31,31.31,31.25,31.26,88000.0
2012-02-02 15:50:00,31.26,31.3,31.25,31.28,280000.0,31.26,31.3,31.25,31.28,280000.0
2012-02-03 09:30:00,31.7,31.79,31.6,31.72,110700.0,31.7,31.79,31.6,31.72,110700.0
2012-02-03 09:40:00,31.73,31.95,31.73,31.95,163500.0,31.73,31.95,31.73,31.95,163500.0
2012-02-03 09:50:00,31.94,31.98,31.9,31.97,154700.0,31.94,31.98,31.9,31.97,154700.0
2012-02-03 10:00:00,31.98,32.0,31.88,31.99,128000.0,31.98,32.0,31.88,31.99,128000.0
2012-02-03 10:10:00,31.99,32.0,31.96,31.98,132500.0,31.99,32.0,31.96,31.98,132500.0
2012-02-03 10:20:00,31.98,32.0,31.94,31.96,92300.0,31.98,32.0,31.94,31.96,92300.0
2012-02-03 10:30:00,31.96,31.99,31.95,31.97,88400.0,31.96,31.99,31.95,31.97,88400.0
2012-02-03 10:40:00,31.96,31.96,31.89,31.91,123800.0,31.96,31.96,31.89,31.91,123800.0
2012-02-03 10:50:00,31.9,31.95,31.88,31.9,255200.0,31.9,31.95,31.88,31.9,255200.0
2012-02-03 11:00:00,31.91,31.92,31.85,31.87,68600.0,31.91,31.92,31.85,31.87,68600.0
2012-02-03 11:10:00,31.87,31.93,31.87,31.87,45300.0,31.87,31.93,31.87,31.87,45300.0
2012-02-03 11:20:00,31.88,31.92,31.87,31.92,55200.0,31.88,31.92,31.87,31.92,55200.0
2012-02-03 11:30:00,31.92,31.92,31.85,31.88,37100.0,31.92,31.92,31.85,31.88,37100.0
2012-02-03 11:40:00,31.88,31.93,31.87,31.91,39800.0,31.88,31.93,31.87,31.91,39800.0
2012-02-03 11:50:00,31.91,31.92,31.85,31.85,28200.0,31.91,31.92,31.85,31.85,28200.0
2012-02-03 12:00:00,31.85,31.97,31.85,31.95,121500.0,31.85,31.97,31.85,31.95,121500.0
2012-02-03 12:10:00,31.95,31.98,31.94,31.98,62500.0,31.95,31.98,31.94,31.98,62500.0
2012-02-03 12:20:00,31.98,32.01,31.94,32.01,147400.0,31.98,32.01,31.94,32.01,147400.0
2012-02-03 12:30:00,32.02,32.04,32.0,32.02,155400.0,32.02,32.04,32.0,32.02,155400.0
2012-02-03 12:40:00,32.02,32.13,32.01,32.12,92400.0,32.02,32.13,32.01,32.12,92400.0
2012-02-03 12:50:00,32.12,32.13,32.06,32.12,103800.0,32.12,32.13,32.06,32.12,103800.0
2012-02-03 13:00:00,32.12,32.16,32.11,32.13,56900.0,32.12,32.16,32.11,32.13,56900.0
2012-02-03 13:10:00,32.14,32.14,32.07,32.1,41100.0,32.14,32.14,32.07,32.1,41100.0
2012-02-03 13:20:00,32.09,32.17,32.09,32.16,50500.0,32.09,32.17,32.09,32.16,50500.0
2012-02-03 13:30:00,32.16,32.16,32.07,32.09,87700.0,32.16,32.16,32.07,32.09,87700.0
2012-02-03 13:40:00,32.09,32.1,32.06,32.08,52300.0,32.09,32.1,32.06,32.08,52300.0
2012-02-03 13:50:00,32.08,32.09,32.06,32.07,52400.0,32.08,32.09,32.06,32.07,52400.0
2012-02-03 14:00:00,32.08,32.08,31.99,32.0,116600.0,32.08,32.08,31.99,32.0,116600.0
2012-02-03 14:10:00,32.0,32.04,31.99,32.04,111600.0,32.0,32.04,31.99,32.04,111600.0
2012-02-03 14:20:00,32.04,32.05,32.02,32.04,108900.0,32.04,32.05,32.02,32.04,108900.0
2012-02-03 14:30:00,32.04,32.05,32.03,32.04,47500.0,32.04,32.05,32.03,32.04,47500.0
2012-02-03 14:40:00,32.04,32.06,32.03,32.05,87500.0,32.04,32.06,32.03,32.05,87500.0
2012-02-03 14:50:00,32.05,32.08,32.02,32.08,66300.0,32.05,32.08,32.02,32.08,66300.0
2012-02-03 15:00:00,32.08,32.1,32.05,32.05,89000.0,32.08,32.1,32.05,32.05,89000.0
2012-02-03 15:10:00,32.04,32.08,32.02,32.04,52200.0,32.04,32.08,32.02,32.04,52200.0
2012-02-03 15:20:00,32.03,32.04,31.96,31.97,90800.0,32.03,32.04,31.96,31.97,90800.0
2012-02-03 15:30:00,31.97,32.0,31.88,31.9,214300.0,31.97,32.0,31.88,31.9,214300.0
2012-02-03 15:40:00,31.9,31.92,31.89,31.89,188700.0,31.9,31.92,31.89,31.89,188700.0
2012-02-03 15:50:00,31.9,31.9,31.83,31.86,511100.0,31.9,31.9,31.83,31.86,511100.0
2012-02-06 09:30:00,31.7,31.79,31.59,31.63,140500.0,31.7,31.79,31.59,31.63,140500.0
2012-02-06 09:40:00,31.63,31.76,31.52,31.76,90600.0,31.63,31.76,31.52,31.76,90600.0
2012-02-06 09:50:00,31.76,31.84,31.76,31.84,28700.0,31.76,31.84,31.76,31.84,28700.0
2012-02-06 10:00:00,31.84,31.94,31.83,31.9,149500.0,31.84,31.94,31.83,31.9,149500.0
2012-02-06 10:10:00,31.9,32.09,31.9,32.09,233900.0,31.9,32.09,31.9,32.09,233900.0
2012-02-06 10:20:00,32.09,32.2,32.05,32.12,175500.0,32.09,32.2,32.05,32.12,175500.0
2012-02-06 10:30:00,32.12,32.15,32.05,32.12,92500.0,32.12,32.15,32.05,32.12,92500.0
2012-02-06 10:40:00,32.12,32.2,32.08,32.15,122900.0,32.12,32.2,32.08,32.15,122900.0
2012-02-06 10:50:00,32.16,32.25,32.14,32.2,149600.0,32.16,32.25,32.14,32.2,149600.0
2012-02-06 11:00:00,32.2,32.22,32.1,32.18,294600.0,32.2,32.22,32.1,32.18,294600.0
2012-02-06 11:10:00,32.18,32.21,32.13,32.16,192400.0,32.18,32.21,32.13,32.16,192400.0
2012-02-06 11:20:00,32.16,32.18,32.1,32.13,113100.0,32.16,32.18,32.1,32.13,113100.0
2012-02-06 11:30:00,32.14,32.22,32.13,32.22,52900.0,32.14,32.22,32.13,32.22,52900.0
2012-02-06 11:40:00,32.22,32.29,32.21,32.29,60800.0,32.22,32.29,32.21,32.29,60800.0
2012-02-06 11:50:00,32.29,32.34,32.27,32.33,124700.0,32.29,32.34,32.27,32.33,124700.0
2012-02-06 12:00:00,32.34,32.35,32.17,32.17,85800.0,32.34,32.35,32.17,32.17,85800.0
2012-02-06 12:10:00,32.17,32.21,32.14,32.2,34500.0,32.17,32.21,32.14,32.2,34500.0
2012-02-06 12:20:00,32.19,32.22,32.19,32.22,41000.0,32.19,32.22,32.19,32.22,41000.0
2012-02-06 12:30:00,32.21,32.29,32.21,32.27,55200.0,32.21,32.29,32.21,32.27,55200.0
2012-02-06 12:40:00,32.27,32.28,32.26,32.27,30700.0,32.27,32.28,32.26,32.27,30700.0
2012-02-06 12:50:00,32.27,32.28,32.25,32.27,21500.0,32.27,32.28,32.25,32.27,21500.0
2012-02-06 13:00:00,32.27,32.27,32.24,32.26,34300.0,32.27,32.27,32.24,32.26,34300.0
2012-02-06 13:10:00,32.26,32.27,32.21,32.21,36600.0,32.26,32.27,32.21,32.21,36600.0
2012-02-06 13:20:00,32.22,32.22,32.13,32.13,37400.0,32.22,32.22,32.13,32.13,37400.0
2012-02-06 13:30:00,32.13,32.15,32.09,32.09,60700.0,32.13,32.15,32.09,32.09,60700.0
2012-02-06 13:40:00,32.09,32.1,31.98,31.99,94500.0,32.09,32.1,31.98,31.99,94500.0
2012-02-06 13:50:00,32.0,32.0,31.96,32.0,48200.0,32.0,32.0,31.96,32.0,48200.0
2012-02-06 14:00:00,32.0,32.0,31.98,32.0,28400.0,32.0,32.0,31.98,32.0,28400.0
2012-02-06 14:10:00,32.0,32.01,31.96,31.96,46400.0,32.0,32.01,31.96,31.96,46400.0
2012-02-06 14:20:00,31.97,32.0,31.9,31.9,88500.0,31.97,32.0,31.9,31.9,88500.0
2012-02-06 14:30:00,31.9,31.93,31.89,31.89,97900.0,31.9,31.93,31.89,31.89,97900.0
2012-02-06 14:40:00,31.9,31.9,31.81,31.81,132900.0,31.9,31.9,31.81,31.81,132900.0
2012-02-06 14:50:00,31.8,31.85,31.78,31.85,55400.0,31.8,31.85,31.78,31.85,55400.0
2012-02-06 15:00:00,31.85,31.89,31.84,31.85,80900.0,31.85,31.89,31.84,31.85,80900.0
2012-02-06 15:10:00,31.86,31.88,31.79,31.85,95400.0,31.86,31.88,31.79,31.85,95400.0
2012-02-06 15:20:00,31.84,31.86,31.82,31.85,49900.0,31.84,31.86,31.82,31.85,49900.0
2012-02-06 15:30:00,31.85,31.87,31.84,31.86,66500.0,31.85,31.87,31.84,31.86,66500.0
2012-02-06 15:40:00,31.86,31.87,31.82,31.86,125100.0,31.86,31.87,31.82,31.86,125100.0
2012-02-06 15:50:00,31.86,31.88,31.8,31.85,533500.0,31.86,31.88,31.8,31.85,533500.0
2012-02-07 09:30:00,31.8,31.87,31.7,31.79,123700.0,31.8,31.87,31.7,31.79,123700.0
2012-02-07 09:40:00,31.8,31.95,31.8,31.93,108000.0,31.8,31.95,31.8,31.93,108000.0
2012-02-07 09:50:00,31.93,32.07,31.88,32.06,119500.0,31.93,32.07,31.88,32.06,119500.0
2012-02-07 10:00:00,32.05,32.05,31.71,31.83,177300.0,32.05,32.05,31.71,31.83,177300.0
2012-02-07 10:10:00,31.83,32.04,31.83,32.0,107100.0,31.83,32.04,31.83,32.0,107100.0
2012-02-07 10:20:00,32.0,32.04,31.95,32.0,83300.0,32.0,32.04,31.95,32.0,83300.0
2012-02-07 10:30:00,32.0,32.08,31.99,32.08,43100.0,32.0,32.08,31.99,32.08,43100.0
2012-02-07 10:40:00,32.09,32.13,32.05,32.12,56800.0,32.09,32.13,32.05,32.12,56800.0
2012-02-07 10:50:00,32.12,32.24,32.12,32.24,55200.0,32.12,32.24,32.12,32.24,55200.0
2012-02-07 11:00:00,32.23,32.25,32.17,32.18,70400.0,32.23,32.25,32.17,32.18,70400.0
2012-02-07 11:10:00,32.18,32.22,32.16,32.21,43500.0,32.18,32.22,32.16,32.21,43500.0
2012-02-07 11:20:00,32.21,32.25,32.19,32.25,34800.0,32.21,32.25,32.19,32.25,34800.0
2012-02-07 11:30:00,32.25,32.28,32.21,32.25,100700.0,32.25,32.28,32.21,32.25,100700.0
2012-02-07 11:40:00,32.25,32.29,32.24,32.28,81400.0,32.25,32.29,32.24,32.28,81400.0
2012-02-07 11:50:00,32.28,32.33,32.24,32.31,189700.0,32.28,32.33,32.24,32.31,189700.0
2012-02-07 12:00:00,32.32,32.35,32.3,32.32,49800.0,32.32,32.35,32.3,32.32,49800.0
2012-02-07 12:10:00,32.32,32.38,32.31,32.38,45800.0,32.32,32.38,32.31,32.38,45800.0
2012-02-07 12:20:00,32.38,32.4,32.3,32.31,49900.0,32.38,32.4,32.3,32.31,49900.0
2012-02-07 12:30:00,32.31,32.33,32.29,32.32,24500.0,32.31,32.33,32.29,32.32,24500.0
2012-02-07 12:40:00,32.33,32.33,32.27,32.3,50200.0,32.33,32.33,32.27,32.3,50200.0
2012-02-07 12:50:00,32.3,32.32,32.29,32.31,24300.0,32.3,32.32,32.29,32.31,24300.0
2012-02-07 13:00:00,32.31,32.36,32.31,32.35,73900.0,32.31,32.36,32.31,32.35,73900.0
2012-02-07 13:10:00,32.35,32.36,32.29,32.3,42600.0,32.35,32.36,32.29,32.3,42600.0
2012-02-07 13:20:00,32.3,32.3,32.22,32.29,44900.0,32.3,32.3,32.22,32.29,44900.0
2012-02-07 13:30:00,32.29,32.35,32.27,32.35,32300.0,32.29,32.35,32.27,32.35,32300.0
2012-02-07 13:40:00,32.35,32.38,32.32,32.38,52900.0,32.35,32.38,32.32,32.38,52900.0
2012-02-07 13:50:00,32.38,32.4,32.34,32.38,44700.0,32.38,32.4,32.34,32.38,44700.0
2012-02-07 14:00:00,32.38,32.38,32.33,32.34,51500.0,32.38,32.38,32.33,32.34,51500.0
2012-02-07 14:10:00,32.34,32.34,32.31,32.31,32700.0,32.34,32.34,32.31,32.31,32700.0
2012-02-07 14:20:00,32.32,32.35,32.3,32.34,53700.0,32.32,32.35,32.3,32.34,53700.0
2012-02-07 14:30:00,32.34,32.35,32.32,32.35,43300.0,32.34,32.35,32.32,32.35,43300.0
2012-02-07 14:40:00,32.35,32.37,32.33,32.35,146500.0,32.35,32.37,32.33,32.35,146500.0
2012-02-07 14:50:00,32.35,32.35,32.2,32.22,69000.0,32.35,32.35,32.2,32.22,69000.0
2012-02-07 15:00:00,32.22,32.26,32.21,32.26,23900.0,32.22,32.26,32.21,32.26,23900.0
2012-02-07 15:10:00,32.26,32.32,32.25,32.3,66500.0,32.26,32.32,32.25,32.3,66500.0
2012-02-07 15:20:00,32.3,32.31,32.27,32.3,54900.0,32.3,32.31,32.27,32.3,54900.0
2012-02-07 15:30:00,32.3,32.3,32.26,32.29,62600.0,32.3,32.3,32.26,32.29,62600.0
2012-02-07 15:40:00,32.29,32.32,32.2,32.26,159000.0,32.29,32.32,32.2,32.26,159000.0
2012-02-07 15:50:00,32.27,32.29,32.24,32.28,224300.0,32.27,32.29,32.24,32.28,224300.0
2012-02-08 09:30:00,32.29,32.35,32.13,32.23,121800.0,32.29,32.35,32.13,32.23,121800.0
2012-02-08 09:40:00,32.22,32.31,32.2,32.26,78300.0,32.22,32.31,32.2,32.26,78300.0
2012-02-08 09:50:00,32.25,32.36,32.23,32.36,72600.0,32.25,32.36,32.23,32.36,72600.0
2012-02-08 10:00:00,32.35,32.36,32.32,32.34,48100.0,32.35,32.36,32.32,32.34,48100.0
2012-02-08 10:10:00,32.34,32.38,32.31,32.35,64800.0,32.34,32.38,32.31,32.35,64800.0
2012-02-08 10:20:00,32.35,32.39,32.33,32.38,30900.0,32.35,32.39,32.33,32.38,30900.0
2012-02-08 10:30:00,32.38,32.38,32.23,32.24,52000.0,32.38,32.38,32.23,32.24,52000.0
2012-02-08 10:40:00,32.24,32.26,32.15,32.23,110000.0,32.24,32.26,32.15,32.23,110000.0
2012-02-08 10:50:00,32.23,32.28,32.17,32.18,70500.0,32.23,32.28,32.17,32.18,70500.0
2012-02-08 11:00:00,32.18,32.2,32.0,32.01,278900.0,32.18,32.2,32.0,32.01,278900.0
2012-02-08 11:10:00,32.01,32.02,31.95,31.96,108200.0,32.01,32.02,31.95,31.96,108200.0
2012-02-08 11:20:00,31.96,32.04,31.93,32.04,44400.0,31.96,32.04,31.93,32.04,44400.0
2012-02-08 11:30:00,32.04,32.1,32.04,32.09,55000.0,32.04,32.1,32.04,32.09,55000.0
2012-02-08 11:40:00,32.1,32.11,32.05,32.06,79900.0,32.1,32.11,32.05,32.06,79900.0
2012-02-08 11:50:00,32.06,32.1,32.06,32.06,39400.0,32.06,32.1,32.06,32.06,39400.0
2012-02-08 12:00:00,32.07,32.07,32.05,32.06,42500.0,32.07,32.07,32.05,32.06,42500.0
2012-02-08 12:10:00,32.05,32.08,32.04,32.08,90700.0,32.05,32.08,32.04,32.08,90700.0
2012-02-08 12:20:00,32.07,32.08,32.03,32.04,84200.0,32.07,32.08,32.03,32.04,84200.0
2012-02-08 12:30:00,32.05,32.06,32.04,32.06,28400.0,32.05,32.06,32.04,32.06,28400.0
2012-02-08 12:40:00,32.05,32.12,32.05,32.12,27600.0,32.05,32.12,32.05,32.12,27600.0
2012-02-08 12:50:00,32.12,32.15,32.11,32.15,31500.0,32.12,32.15,32.11,32.15,31500.0
2012-02-08 13:00:00,32.15,32.15,32.1,32.11,33500.0,32.15,32.15,32.1,32.11,33500.0
2012-02-08 13:10:00,32.11,32.12,32.09,32.1,41200.0,32.11,32.12,32.09,32.1,41200.0
2012-02-08 13:20:00,32.11,32.17,32.11,32.17,27600.0,32.11,32.17,32.11,32.17,27600.0
2012-02-08 13:30:00,32.16,32.16,32.11,32.13,44700.0,32.16,32.16,32.11,32.13,44700.0
2012-02-08 13:40:00,32.13,32.13,32.09,32.09,22700.0,32.13,32.13,32.09,32.09,22700.0
2012-02-08 13:50:00,32.09,32.13,32.09,32.1,45800.0,32.09,32.13,32.09,32.1,45800.0
2012-02-08 14:00:00,32.1,32.11,32.07,32.1,38900.0,32.1,32.11,32.07,32.1,38900.0
2012-02-08 14:10:00,32.09,32.15,32.09,32.12,88800.0,32.09,32.15,32.09,32.12,88800.0
2012-02-08 14:20:00,32.13,32.16,32.08,32.12,118900.0,32.13,32.16,32.08,32.12,118900.0
2012-02-08 14:30:00,32.12,32.19,32.12,32.19,78500.0,32.12,32.19,32.12,32.19,78500.0
2012-02-08 14:40:00,32.19,32.21,32.14,32.15,199300.0,32.19,32.21,32.14,32.15,199300.0
2012-02-08 14:50:00,32.15,32.16,32.12,32.12,57800.0,32.15,32.16,32.12,32.12,57800.0
2012-02-08 15:00:00,32.13,32.13,32.09,32.13,69900.0,32.13,32.13,32.09,32.13,69900.0
2012-02-08 15:10:00,32.13,32.13,32.08,32.1,217400.0,32.13,32.13,32.08,32.1,217400.0
2012-02-08 15:20:00,32.1,32.12,32.08,32.11,49900.0,32.1,32.12,32.08,32.11,49900.0
2012-02-08 15:30:00,32.12,32.13,32.07,32.08,97700.0,32.12,32.13,32.07,32.08,97700.0
2012-02-08 15:40:00,32.08,32.1,32.06,32.1,130100.0,32.08,32.1,32.06,32.1,130100.0
2012-02-08 15:50:00,32.09,32.13,32.09,32.11,245100.0,32.09,32.13,32.09,32.11,245100.0
2012-02-09 09:30:00,32.09,32.29,32.09,32.21,85900.0,32.09,32.29,32.09,32.21,85900.0
2012-02-09 09:40:00,32.22,32.29,32.15,32.18,75500.0,32.22,32.29,32.15,32.18,75500.0
2012-02-09 09:50:00,32.18,32.38,32.16,32.37,73200.0,32.18,32.38,32.16,32.37,73200.0
2012-02-09 10:00:00,32.36,32.38,32.25,32.31,114100.0,32.36,32.38,32.25,32.31,114100.0
2012-02-09 10:10:00,32.31,32.37,32.28,32.33,65800.0,32.31,32.37,32.28,32.33,65800.0
2012-02-09 10:20:00,32.33,32.38,32.26,32.31,189700.0,32.33,32.38,32.26,32.31,189700.0
2012-02-09 10:30:00,32.31,32.36,32.29,32.34,111700.0,32.31,32.36,32.29,32.34,111700.0
2012-02-09 10:40:00,32.34,32.43,32.34,32.41,125800.0,32.34,32.43,32.34,32.41,125800.0
2012-02-09 10:50:00,32.41,32.48,32.39,32.48,82900.0,32.41,32.48,32.39,32.48,82900.0
2012-02-09 11:00:00,32.48,32.5,32.43,32.44,208700.0,32.48,32.5,32.43,32.44,208700.0
2012-02-09 11:10:00,32.45,32.48,32.42,32.42,93800.0,32.45,32.48,32.42,32.42,93800.0
2012-02-09 11:20:00,32.42,32.46,32.4,32.46,38900.0,32.42,32.46,32.4,32.46,38900.0
2012-02-09 11:30:00,32.46,32.48,32.45,32.45,139100.0,32.46,32.48,32.45,32.45,139100.0
2012-02-09 11:40:00,32.44,32.5,32.41,32.5,72500.0,32.44,32.5,32.41,32.5,72500.0
2012-02-09 11:50:00,32.5,32.56,32.49,32.55,111700.0,32.5,32.56,32.49,32.55,111700.0
2012-02-09 12:00:00,32.55,32.58,32.47,32.48,229100.0,32.55,32.58,32.47,32.48,229100.0
2012-02-09 12:10:00,32.47,32.51,32.44,32.44,114600.0,32.47,32.51,32.44,32.44,114600.0
2012-02-09 12:20:00,32.45,32.45,32.39,32.41,139300.0,32.45,32.45,32.39,32.41,139300.0
2012-02-09 12:30:00,32.41,32.43,32.41,32.42,39300.0,32.41,32.43,32.41,32.42,39300.0
2012-02-09 12:40:00,32.42,32.47,32.41,32.47,102800.0,32.42,32.47,32.41,32.47,102800.0
2012-02-09 12:50:00,32.47,32.49,32.41,32.42,91900.0,32.47,32.49,32.41,32.42,91900.0
2012-02-09 13:00:00,32.42,32.43,32.39,32.41,105600.0,32.42,32.43,32.39,32.41,105600.0
2012-02-09 13:10:00,32.41,32.45,32.4,32.42,99500.0,32.41,32.45,32.4,32.42,99500.0
2012-02-09 13:20:00,32.42,32.5,32.41,32.45,87900.0,32.42,32.5,32.41,32.45,87900.0
2012-02-09 13:30:00,32.45,32.45,32.44,32.45,69600.0,32.45,32.45,32.44,32.45,69600.0
2012-02-09 13:40:00,32.45,32.47,32.43,32.45,107000.0,32.45,32.47,32.43,32.45,107000.0
2012-02-09 13:50:00,32.45,32.51,32.45,32.49,112100.0,32.45,32.51,32.45,32.49,112100.0
2012-02-09 14:00:00,32.5,32.54,32.48,32.52,111700.0,32.5,32.54,32.48,32.52,111700.0
2012-02-09 14:10:00,32.52,32.57,32.52,32.57,66700.0,32.52,32.57,32.52,32.57,66700.0
2012-02-09 14:20:00,32.57,32.66,32.45,32.65,135300.0,32.57,32.66,32.45,32.65,135300.0
2012-02-09 14:30:00,32.65,32.66,32.57,32.57,124100.0,32.65,32.66,32.57,32.57,124100.0
2012-02-09 14:40:00,32.58,32.63,32.55,32.61,77300.0,32.58,32.63,32.55,32.61,77300.0
2012-02-09 14:50:00,32.6,32.64,32.58,32.63,126100.0,32.6,32.64,32.58,32.63,126100.0
2012-02-09 15:00:00,32.63,32.68,32.6,32.64,88000.0,32.63,32.68,32.6,32.64,88000.0
2012-02-09 15:10:00,32.64,32.65,32.57,32.58,76200.0,32.64,32.65,32.57,32.58,76200.0
2012-02-09 15:20:00,32.59,32.6,32.58,32.6,84000.0,32.59,32.6,32.58,32.6,84000.0
2012-02-09 15:30:00,32.6,32.61,32.59,32.6,98200.0,32.6,32.61,32.59,32.6,98200.0
2012-02-09 15:40:00,32.6,32.64,32.57,32.63,176300.0,32.6,32.64,32.57,32.63,176300.0
2012-02-09 15:50:00,32.63,32.69,32.62,32.63,407100.0,32.63,32.69,32.62,32.63,407100.0
2012-02-10 09:30:00,32.28,32.41,32.13,32.28,104000.0,32.28,32.41,32.13,32.28,104000.0
2012-02-10 09:40:00,32.28,32.32,32.23,32.27,46500.0,32.28,32.32,32.23,32.27,46500.0
2012-02-10 09:50:00,32.26,32.27,32.12,32.13,47100.0,32.26,32.27,32.12,32.13,47100.0
2012-02-10 10:00:00,32.13,32.16,32.05,32.11,108800.0,32.13,32.16,32.05,32.11,108800.0
2012-02-10 10:10:00,32.11,32.22,32.11,32.19,93300.0,32.11,32.22,32.11,32.19,93300.0
2012-02-10 10:20:00,32.18,32.32,32.18,32.31,48500.0,32.18,32.32,32.18,32.31,48500.0
2012-02-10 10:30:00,32.3,32.34,32.28,32.3,45000.0,32.3,32.34,32.28,32.3,45000.0
2012-02-10 10:40:00,32.31,32.4,32.28,32.36,45400.0,32.31,32.4,32.28,32.36,45400.0
2012-02-10 10:50:00,32.36,32.43,32.36,32.42,41900.0,32.36,32.43,32.36,32.42,41900.0
2012-02-10 11:00:00,32.42,32.46,32.39,32.44,47100.0,32.42,32.46,32.39,32.44,47100.0
2012-02-10 11:10:00,32.44,32.44,32.41,32.41,36500.0,32.44,32.44,32.41,32.41,36500.0
2012-02-10 11:20:00,32.42,32.44,32.36,32.37,53300.0,32.42,32.44,32.36,32.37,53300.0
2012-02-10 11:30:00,32.36,32.43,32.36,32.39,42300.0,32.36,32.43,32.36,32.39,42300.0
2012-02-10 11:40:00,32.39,32.4,32.39,32.4,26600.0,32.39,32.4,32.39,32.4,26600.0
2012-02-10 11:50:00,32.39,32.41,32.35,32.35,45400.0,32.39,32.41,32.35,32.35,45400.0
2012-02-10 12:00:00,32.36,32.42,32.36,32.39,57200.0,32.36,32.42,32.36,32.39,57200.0
2012-02-10 12:10:00,32.39,32.41,32.38,32.4,40200.0,32.39,32.41,32.38,32.4,40200.0
2012-02-10 12:20:00,32.4,32.41,32.39,32.4,25500.0,32.4,32.41,32.39,32.4,25500.0
2012-02-10 12:30:00,32.4,32.45,32.39,32.4,66800.0,32.4,32.45,32.39,32.4,66800.0
2012-02-10 12:40:00,32.41,32.42,32.39,32.4,37000.0,32.41,32.42,32.39,32.4,37000.0
2012-02-10 12:50:00,32.39,32.4,32.37,32.39,62400.0,32.39,32.4,32.37,32.39,62400.0
2012-02-10 13:00:00,32.39,32.4,32.38,32.4,31600.0,32.39,32.4,32.38,32.4,31600.0
2012-02-10 13:10:00,32.4,32.44,32.38,32.42,40400.0,32.4,32.44,32.38,32.42,40400.0
2012-02-10 13:20:00,32.41,32.42,32.37,32.37,16800.0,32.41,32.42,32.37,32.37,16800.0
2012-02-10 13:30:00,32.37,32.38,32.33,32.35,34300.0,32.37,32.38,32.33,32.35,34300.0
2012-02-10 13:40:00,32.34,32.37,32.33,32.34,65300.0,32.34,32.37,32.33,32.34,65300.0
2012-02-10 13:50:00,32.34,32.34,32.26,32.26,52900.0,32.34,32.34,32.26,32.26,52900.0
2012-02-10 14:00:00,32.27,32.31,32.23,32.3,45500.0,32.27,32.31,32.23,32.3,45500.0
2012-02-10 14:10:00,32.3,32.3,32.26,32.29,35200.0,32.3,32.3,32.26,32.29,35200.0
2012-02-10 14:20:00,32.29,32.31,32.28,32.3,39200.0,32.29,32.31,32.28,32.3,39200.0
2012-02-10 14:30:00,32.31,32.35,32.3,32.33,38700.0,32.31,32.35,32.3,32.33,38700.0
2012-02-10 14:40:00,32.33,32.34,32.29,32.3,48300.0,32.33,32.34,32.29,32.3,48300.0
2012-02-10 14:50:00,32.3,32.32,32.26,32.27,29300.0,32.3,32.32,32.26,32.27,29300.0
2012-02-10 15:00:00,32.27,32.27,32.19,32.2,66600.0,32.27,32.27,32.19,32.2,66600.0
2012-02-10 15:10:00,32.19,32.2,32.16,32.2,53600.0,32.19,32.2,32.16,32.2,53600.0
2012-02-10 15:20:00,32.2,32.2,32.15,32.19,62300.0,32.2,32.2,32.15,32.19,62300.0
2012-02-10 15:30:00,32.2,32.21,32.14,32.16,156500.0,32.2,32.21,32.14,32.16,156500.0
2012-02-10 15:40:00,32.16,32.21,32.14,32.19,125900.0,32.16,32.21,32.14,32.19,125900.0
2012-02-10 15:50:00,32.18,32.21,32.14,32.21,334800.0,32.18,32.21,32.14,32.21,334800.0
2012-02-13 09:30:00,32.42,32.65,32.24,32.26,150900.0,32.42,32.65,32.24,32.26,150900.0
2012-02-13 09:40:00,32.25,32.27,32.17,32.27,142200.0,32.25,32.27,32.17,32.27,142200.0
2012-02-13 09:50:00,32.27,32.37,32.23,32.36,68500.0,32.27,32.37,32.23,32.36,68500.0
2012-02-13 10:00:00,32.35,32.48,32.34,32.42,61200.0,32.35,32.48,32.34,32.42,61200.0
2012-02-13 10:10:00,32.42,32.48,32.3,32.32,135100.0,32.42,32.48,32.3,32.32,135100.0
2012-02-13 10:20:00,32.32,32.32,32.21,32.22,140400.0,32.32,32.32,32.21,32.22,140400.0
2012-02-13 10:30:00,32.23,32.24,32.1,32.1,134300.0,32.23,32.24,32.1,32.1,134300.0
2012-02-13 10:40:00,32.1,32.13,32.03,32.03,87600.0,32.1,32.13,32.03,32.03,87600.0
2012-02-13 10:50:00,32.03,32.05,32.0,32.04,102600.0,32.03,32.05,32.0,32.04,102600.0
2012-02-13 11:00:00,32.03,32.14,32.03,32.11,84800.0,32.03,32.14,32.03,32.11,84800.0
2012-02-13 11:10:00,32.11,32.19,32.11,32.19,148200.0,32.11,32.19,32.11,32.19,148200.0
2012-02-13 11:20:00,32.19,32.24,32.18,32.23,78500.0,32.19,32.24,32.18,32.23,78500.0
2012-02-13 11:30:00,32.24,32.28,32.23,32.28,134500.0,32.24,32.28,32.23,32.28,134500.0
2012-02-13 11:40:00,32.27,32.34,32.23,32.32,119800.0,32.27,32.34,32.23,32.32,119800.0
2012-02-13 11:50:00,32.32,32.35,32.28,32.28,53000.0,32.32,32.35,32.28,32.28,53000.0
2012-02-13 12:00:00,32.28,32.3,32.24,32.24,60500.0,32.28,32.3,32.24,32.24,60500.0
2012-02-13 12:10:00,32.25,32.25,32.17,32.17,179400.0,32.25,32.25,32.17,32.17,179400.0
2012-02-13 12:20:00,32.18,32.26,32.17,32.26,59000.0,32.18,32.26,32.17,32.26,59000.0
2012-02-13 12:30:00,32.25,32.28,32.22,32.23,87400.0,32.25,32.28,32.22,32.23,87400.0
2012-02-13 12:40:00,32.22,32.25,32.2,32.24,26600.0,32.22,32.25,32.2,32.24,26600.0
2012-02-13 12:50:00,32.23,32.27,32.23,32.27,44200.0,32.23,32.27,32.23,32.27,44200.0
2012-02-13 13:00:00,32.27,32.34,32.27,32.33,26800.0,32.27,32.34,32.27,32.33,26800.0
2012-02-13 13:10:00,32.33,32.35,32.29,32.29,37600.0,32.33,32.35,32.29,32.29,37600.0
2012-02-13 13:20:00,32.3,32.31,32.24,32.24,36700.0,32.3,32.31,32.24,32.24,36700.0
2012-02-13 13:30:00,32.25,32.27,32.24,32.25,35800.0,32.25,32.27,32.24,32.25,35800.0
2012-02-13 13:40:00,32.25,32.29,32.25,32.25,40400.0,32.25,32.29,32.25,32.25,40400.0
2012-02-13 13:50:00,32.25,32.28,32.25,32.27,11500.0,32.25,32.28,32.25,32.27,11500.0
2012-02-13 14:00:00,32.27,32.3,32.27,32.29,31000.0,32.27,32.3,32.27,32.29,31000.0
2012-02-13 14:10:00,32.3,32.36,32.3,32.34,51000.0,32.3,32.36,32.3,32.34,51000.0
2012-02-13 14:20:00,32.35,32.35,32.27,32.27,21300.0,32.35,32.35,32.27,32.27,21300.0
2012-02-13 14:30:00,32.28,32.31,32.26,32.3,85000.0,32.28,32.31,32.26,32.3,85000.0
2012-02-13 14:40:00,32.3,32.37,32.29,32.3,83000.0,32.3,32.37,32.29,32.3,83000.0
2012-02-13 14:50:00,32.3,32.33,32.27,32.3,57300.0,32.3,32.33,32.27,32.3,57300.0
2012-02-13 15:00:00,32.3,32.3,32.27,32.28,35000.0,32.3,32.3,32.27,32.28,35000.0
2012-02-13 15:10:00,32.28,32.31,32.27,32.31,37800.0,32.28,32.31,32.27,32.31,37800.0
2012-02-13 15:20:00,32.3,32.34,32.29,32.33,63300.0,32.3,32.34,32.29,32.33,63300.0
2012-02-13 15:30:00,32.33,32.36,32.3,32.35,86800.0,32.33,32.36,32.3,32.35,86800.0
2012-02-13 15:40:00,32.35,32.36,32.32,32.32,105800.0,32.35,32.36,32.32,32.32,105800.0
2012-02-13 15:50:00,32.33,32.35,32.31,32.34,165800.0,32.33,32.35,32.31,32.34,165800.0
2012-02-14 09:30:00,32.2,32.41,32.2,32.35,103700.0,32.2,32.41,32.2,32.35,103700.0
2012-02-14 09:40:00,32.36,32.4,32.32,32.37,93600.0,32.36,32.4,32.32,32.37,93600.0
2012-02-14 09:50:00,32.38,32.39,32.24,32.24,114000.0,32.38,32.39,32.24,32.24,114000.0
2012-02-14 10:00:00,32.24,32.28,32.2,32.23,74500.0,32.24,32.28,32.2,32.23,74500.0
2012-02-14 10:10:00,32.24,32.27,32.21,32.25,78700.0,32.24,32.27,32.21,32.25,78700.0
2012-02-14 10:20:00,32.25,32.29,32.23,32.26,75100.0,32.25,32.29,32.23,32.26,75100.0
2012-02-14 10:30:00,32.27,32.3,32.2,32.23,116600.0,32.27,32.3,32.2,32.23,116600.0
2012-02-14 10:40:00,32.23,32.25,32.19,32.24,124700.0,32.23,32.25,32.19,32.24,124700.0
2012-02-14 10:50:00,32.24,32.25,32.19,32.24,69500.0,32.24,32.25,32.19,32.24,69500.0
2012-02-14 11:00:00,32.24,32.27,32.23,32.27,55100.0,32.24,32.27,32.23,32.27,55100.0
2012-02-14 11:10:00,32.26,32.27,32.17,32.18,74400.0,32.26,32.27,32.17,32.18,74400.0
2012-02-14 11:20:00,32.19,32.22,32.15,32.17,89400.0,32.19,32.22,32.15,32.17,89400.0
2012-02-14 11:30:00,32.17,32.19,32.15,32.17,70700.0,32.17,32.19,32.15,32.17,70700.0
2012-02-14 11:40:00,32.18,32.18,32.06,32.12,479600.0,32.18,32.18,32.06,32.12,479600.0
2012-02-14 11:50:00,32.12,32.16,32.09,32.13,203200.0,32.12,32.16,32.09,32.13,203200.0
2012-02-14 12:00:00,32.13,32.15,32.13,32.15,158400.0,32.13,32.15,32.13,32.15,158400.0
2012-02-14 12:10:00,32.15,32.17,32.14,32.16,48300.0,32.15,32.17,32.14,32.16,48300.0
2012-02-14 12:20:00,32.17,32.17,32.13,32.14,44800.0,32.17,32.17,32.13,32.14,44800.0
2012-02-14 12:30:00,32.14,32.16,32.13,32.13,68400.0,32.14,32.16,32.13,32.13,68400.0
2012-02-14 12:40:00,32.13,32.15,32.13,32.14,229400.0,32.13,32.15,32.13,32.14,229400.0
2012-02-14 12:50:00,32.14,32.15,32.08,32.1,46700.0,32.14,32.15,32.08,32.1,46700.0
2012-02-14 13:00:00,32.09,32.11,32.07,32.09,72600.0,32.09,32.11,32.07,32.09,72600.0
2012-02-14 13:10:00,32.1,32.1,32.07,32.07,62500.0,32.1,32.1,32.07,32.07,62500.0
2012-02-14 13:20:00,32.07,32.11,32.07,32.1,188900.0,32.07,32.11,32.07,32.1,188900.0
2012-02-14 13:30:00,32.11,32.16,32.1,32.13,133600.0,32.11,32.16,32.1,32.13,133600.0
2012-02-14 13:40:00,32.13,32.22,32.13,32.22,40200.0,32.13,32.22,32.13,32.22,40200.0
2012-02-14 13:50:00,32.22,32.23,32.17,32.23,172600.0,32.22,32.23,32.17,32.23,172600.0
2012-02-14 14:00:00,32.23,32.29,32.23,32.27,108800.0,32.23,32.29,32.23,32.27,108800.0
2012-02-14 14:10:00,32.27,32.29,32.24,32.25,122300.0,32.27,32.29,32.24,32.25,122300.0
2012-02-14 14:20:00,32.25,32.26,32.21,32.24,103900.0,32.25,32.26,32.21,32.24,103900.0
2012-02-14 14:30:00,32.24,32.25,32.22,32.23,52900.0,32.24,32.25,32.22,32.23,52900.0
2012-02-14 14:40:00,32.23,32.25,32.2,32.23,79300.0,32.23,32.25,32.2,32.23,79300.0
2012-02-14 14:50:00,32.23,32.28,32.22,32.23,76300.0,32.23,32.28,32.22,32.23,76300.0
2012-02-14 15:00:00,32.23,32.29,32.23,32.25,79000.0,32.23,32.29,32.23,32.25,79000.0
2012-02-14 15:10:00,32.25,32.28,32.22,32.24,68900.0,32.25,32.28,32.22,32.24,68900.0
2012-02-14 15:20:00,32.24,32.25,32.21,32.23,64000.0,32.24,32.25,32.21,32.23,64000.0
2012-02-14 15:30:00,32.23,32.3,32.21,32.29,117300.0,32.23,32.3,32.21,32.29,117300.0
2012-02-14 15:40:00,32.29,32.41,32.26,32.41,221600.0,32.29,32.41,32.26,32.41,221600.0
2012-02-14 15:50:00,32.41,32.44,32.34,32.44,338800.0,32.41,32.44,32.34,32.44,338800.0
2012-02-15 09:30:00,32.49,32.55,32.35,32.48,180700.0,32.49,32.55,32.35,32.48,180700.0
2012-02-15 09:40:00,32.48,32.64,32.47,32.59,170100.0,32.48,32.64,32.47,32.59,170100.0
2012-02-15 09:50:00,32.59,32.64,32.57,32.64,86700.0,32.59,32.64,32.57,32.64,86700.0
2012-02-15 10:00:00,32.64,32.65,32.52,32.53,114300.0,32.64,32.65,32.52,32.53,114300.0
2012-02-15 10:10:00,32.53,32.55,32.4,32.41,83300.0,32.53,32.55,32.4,32.41,83300.0
2012-02-15 10:20:00,32.4,32.44,32.39,32.44,48500.0,32.4,32.44,32.39,32.44,48500.0
2012-02-15 10:30:00,32.44,32.49,32.44,32.49,34700.0,32.44,32.49,32.44,32.49,34700.0
2012-02-15 10:40:00,32.49,32.59,32.48,32.53,60400.0,32.49,32.59,32.48,32.53,60400.0
2012-02-15 10:50:00,32.54,32.54,32.43,32.44,47000.0,32.54,32.54,32.43,32.44,47000.0
2012-02-15 11:00:00,32.44,32.56,32.43,32.54,54300.0,32.44,32.56,32.43,32.54,54300.0
2012-02-15 11:10:00,32.55,32.59,32.52,32.58,34500.0,32.55,32.59,32.52,32.58,34500.0
2012-02-15 11:20:00,32.58,32.63,32.56,32.62,45700.0,32.58,32.63,32.56,32.62,45700.0
2012-02-15 11:30:00,32.62,32.62,32.56,32.58,35800.0,32.62,32.62,32.56,32.58,35800.0
2012-02-15 11:40:00,32.58,32.63,32.58,32.6,60500.0,32.58,32.63,32.58,32.6,60500.0
2012-02-15 11:50:00,32.61,32.61,32.58,32.58,53400.0,32.61,32.61,32.58,32.58,53400.0
2012-02-15 12:00:00,32.58,32.6,32.56,32.6,22400.0,32.58,32.6,32.56,32.6,22400.0
2012-02-15 12:10:00,32.6,32.64,32.59,32.63,73800.0,32.6,32.64,32.59,32.63,73800.0
2012-02-15 12:20:00,32.63,32.63,32.58,32.58,63800.0,32.63,32.63,32.58,32.58,63800.0
2012-02-15 12:30:00,32.58,32.6,32.52,32.58,63700.0,32.58,32.6,32.52,32.58,63700.0
2012-02-15 12:40:00,32.58,32.58,32.48,32.5,80600.0,32.58,32.58,32.48,32.5,80600.0
2012-02-15 12:50:00,32.49,32.53,32.43,32.47,102500.0,32.49,32.53,32.43,32.47,102500.0
2012-02-15 13:00:00,32.47,32.49,32.36,32.49,98200.0,32.47,32.49,32.36,32.49,98200.0
2012-02-15 13:10:00,32.49,32.52,32.43,32.47,58000.0,32.49,32.52,32.43,32.47,58000.0
2012-02-15 13:20:00,32.47,32.51,32.45,32.5,43900.0,32.47,32.51,32.45,32.5,43900.0
2012-02-15 13:30:00,32.5,32.5,32.45,32.47,62800.0,32.5,32.5,32.45,32.47,62800.0
2012-02-15 13:40:00,32.48,32.49,32.41,32.48,56700.0,32.48,32.49,32.41,32.48,56700.0
2012-02-15 13:50:00,32.48,32.52,32.47,32.51,66900.0,32.48,32.52,32.47,32.51,66900.0
2012-02-15 14:00:00,32.52,32.54,32.4,32.44,90500.0,32.52,32.54,32.4,32.44,90500.0
2012-02-15 14:10:00,32.45,32.45,32.39,32.39,64400.0,32.45,32.45,32.39,32.39,64400.0
2012-02-15 14:20:00,32.38,32.54,32.38,32.51,41900.0,32.38,32.54,32.38,32.51,41900.0
2012-02-15 14:30:00,32.52,32.52,32.45,32.45,66500.0,32.52,32.52,32.45,32.45,66500.0
2012-02-15 14:40:00,32.45,32.48,32.44,32.48,70800.0,32.45,32.48,32.44,32.48,70800.0
2012-02-15 14:50:00,32.49,32.52,32.39,32.4,84300.0,32.49,32.52,32.39,32.4,84300.0
2012-02-15 15:00:00,32.39,32.44,32.36,32.42,88000.0,32.39,32.44,32.36,32.42,88000.0
2012-02-15 15:10:00,32.42,32.46,32.4,32.41,86800.0,32.42,32.46,32.4,32.41,86800.0
2012-02-15 15:20:00,32.43,32.43,32.36,32.4,124000.0,32.43,32.43,32.36,32.4,124000.0
2012-02-15 15:30:00,32.4,32.45,32.38,32.44,132000.0,32.4,32.45,32.38,32.44,132000.0
2012-02-15 15:40:00,32.44,32.52,32.42,32.47,154400.0,32.44,32.52,32.42,32.47,154400.0
2012-02-15 15:50:00,32.46,32.49,32.43,32.46,226400.0,32.46,32.49,32.43,32.46,226400.0
2012-02-16 09:30:00,32.45,32.7,32.45,32.69,141400.0,32.45,32.7,32.45,32.69,141400.0
2012-02-16 09:40:00,32.7,32.71,32.61,32.62,59900.0,32.7,32.71,32.61,32.62,59900.0
2012-02-16 09:50:00,32.62,32.67,32.54,32.6,126900.0,32.62,32.67,32.54,32.6,126900.0
2012-02-16 10:00:00,32.6,32.69,32.57,32.65,121200.0,32.6,32.69,32.57,32.65,121200.0
2012-02-16 10:10:00,32.64,32.68,32.57,32.62,98600.0,32.64,32.68,32.57,32.62,98600.0
2012-02-16 10:20:00,32.62,32.64,32.56,32.58,64100.0,32.62,32.64,32.56,32.58,64100.0
2012-02-16 10:30:00,32.59,32.59,32.5,32.53,89600.0,32.59,32.59,32.5,32.53,89600.0
2012-02-16 10:40:00,32.52,32.57,32.51,32.56,26700.0,32.52,32.57,32.51,32.56,26700.0
2012-02-16 10:50:00,32.57,32.58,32.51,32.55,39700.0,32.57,32.58,32.51,32.55,39700.0
2012-02-16 11:00:00,32.53,32.59,32.53,32.55,47600.0,32.53,32.59,32.53,32.55,47600.0
2012-02-16 11:10:00,32.53,32.57,32.5,32.56,41700.0,32.53,32.57,32.5,32.56,41700.0
2012-02-16 11:20:00,32.56,32.57,32.52,32.57,193300.0,32.56,32.57,32.52,32.57,193300.0
2012-02-16 11:30:00,32.58,32.69,32.56,32.66,90100.0,32.58,32.69,32.56,32.66,90100.0
2012-02-16 11:40:00,32.67,32.67,32.59,32.62,49300.0,32.67,32.67,32.59,32.62,49300.0
2012-02-16 11:50:00,32.62,32.7,32.62,32.69,81500.0,32.62,32.7,32.62,32.69,81500.0
2012-02-16 12:00:00,32.68,32.72,32.67,32.71,84800.0,32.68,32.72,32.67,32.71,84800.0
2012-02-16 12:10:00,32.71,32.78,32.7,32.77,54700.0,32.71,32.78,32.7,32.77,54700.0
2012-02-16 12:20:00,32.77,32.8,32.73,32.73,110400.0,32.77,32.8,32.73,32.73,110400.0
2012-02-16 12:30:00,32.74,32.76,32.67,32.72,76200.0,32.74,32.76,32.67,32.72,76200.0
2012-02-16 12:40:00,32.72,32.73,32.68,32.69,48800.0,32.72,32.73,32.68,32.69,48800.0
2012-02-16 12:50:00,32.7,32.74,32.69,32.73,26000.0,32.7,32.74,32.69,32.73,26000.0
2012-02-16 13:00:00,32.74,32.79,32.74,32.77,39600.0,32.74,32.79,32.74,32.77,39600.0
2012-02-16 13:10:00,32.78,32.8,32.76,32.77,27600.0,32.78,32.8,32.76,32.77,27600.0
2012-02-16 13:20:00,32.77,32.79,32.75,32.77,31100.0,32.77,32.79,32.75,32.77,31100.0
2012-02-16 13:30:00,32.77,32.81,32.72,32.72,154900.0,32.77,32.81,32.72,32.72,154900.0
2012-02-16 13:40:00,32.72,32.73,32.71,32.72,52800.0,32.72,32.73,32.71,32.72,52800.0
2012-02-16 13:50:00,32.72,32.72,32.68,32.69,94100.0,32.72,32.72,32.68,32.69,94100.0
2012-02-16 14:00:00,32.69,32.7,32.66,32.69,47800.0,32.69,32.7,32.66,32.69,47800.0
2012-02-16 14:10:00,32.68,32.72,32.67,32.68,54800.0,32.68,32.72,32.67,32.68,54800.0
2012-02-16 14:20:00,32.69,32.73,32.67,32.72,52100.0,32.69,32.73,32.67,32.72,52100.0
2012-02-16 14:30:00,32.73,32.78,32.71,32.73,47100.0,32.73,32.78,32.71,32.73,47100.0
2012-02-16 14:40:00,32.74,32.82,32.73,32.82,28600.0,32.74,32.82,32.73,32.82,28600.0
2012-02-16 14:50:00,32.81,32.83,32.8,32.83,25500.0,32.81,32.83,32.8,32.83,25500.0
2012-02-16 15:00:00,32.82,32.86,32.81,32.83,39800.0,32.82,32.86,32.81,32.83,39800.0
2012-02-16 15:10:00,32.83,32.84,32.78,32.81,38600.0,32.83,32.84,32.78,32.81,38600.0
2012-02-16 15:20:00,32.81,32.85,32.8,32.83,54000.0,32.81,32.85,32.8,32.83,54000.0
2012-02-16 15:30:00,32.83,32.89,32.82,32.88,77900.0,32.83,32.89,32.82,32.88,77900.0
2012-02-16 15:40:00,32.89,32.91,32.87,32.88,93600.0,32.89,32.91,32.87,32.88,93600.0
2012-02-16 15:50:00,32.88,32.91,32.86,32.87,212800.0,32.88,32.91,32.86,32.87,212800.0
2012-02-17 09:30:00,32.96,33.0,32.88,32.93,840700.0,32.96,33.0,32.88,32.93,840700.0
2012-02-17 09:40:00,32.93,33.05,32.93,33.03,129500.0,32.93,33.05,32.93,33.03,129500.0
2012-02-17 09:50:00,33.02,33.05,32.96,32.97,68300.0,33.02,33.05,32.96,32.97,68300.0
2012-02-17 10:00:00,32.97,32.97,32.85,32.89,76000.0,32.97,32.97,32.85,32.89,76000.0
2012-02-17 10:10:00,32.88,32.95,32.85,32.95,69700.0,32.88,32.95,32.85,32.95,69700.0
2012-02-17 10:20:00,32.95,32.96,32.88,32.91,101000.0,32.95,32.96,32.88,32.91,101000.0
2012-02-17 10:30:00,32.91,32.93,32.85,32.86,56600.0,32.91,32.93,32.85,32.86,56600.0
2012-02-17 10:40:00,32.86,32.89,32.85,32.89,72300.0,32.86,32.89,32.85,32.89,72300.0
2012-02-17 10:50:00,32.89,32.89,32.81,32.85,94200.0,32.89,32.89,32.81,32.85,94200.0
2012-02-17 11:00:00,32.84,32.85,32.79,32.83,91700.0,32.84,32.85,32.79,32.83,91700.0
2012-02-17 11:10:00,32.83,32.87,32.76,32.87,54300.0,32.83,32.87,32.76,32.87,54300.0
2012-02-17 11:20:00,32.86,32.92,32.86,32.91,43300.0,32.86,32.92,32.86,32.91,43300.0
2012-02-17 11:30:00,32.91,32.96,32.9,32.96,40700.0,32.91,32.96,32.9,32.96,40700.0
2012-02-17 11:40:00,32.95,32.97,32.91,32.91,35600.0,32.95,32.97,32.91,32.91,35600.0
2012-02-17 11:50:00,32.91,32.93,32.91,32.92,14400.0,32.91,32.93,32.91,32.92,14400.0
2012-02-17 12:00:00,32.92,32.93,32.89,32.93,32700.0,32.92,32.93,32.89,32.93,32700.0
2012-02-17 12:10:00,32.94,32.94,32.89,32.92,36500.0,32.94,32.94,32.89,32.92,36500.0
2012-02-17 12:20:00,32.92,32.92,32.89,32.9,21400.0,32.92,32.92,32.89,32.9,21400.0
2012-02-17 12:30:00,32.9,32.9,32.86,32.88,37100.0,32.9,32.9,32.86,32.88,37100.0
2012-02-17 12:40:00,32.88,32.92,32.86,32.89,35300.0,32.88,32.92,32.86,32.89,35300.0
2012-02-17 12:50:00,32.89,32.91,32.88,32.9,13100.0,32.89,32.91,32.88,32.9,13100.0
2012-02-17 13:00:00,32.9,32.91,32.88,32.89,19600.0,32.9,32.91,32.88,32.89,19600.0
2012-02-17 13:10:00,32.89,32.95,32.89,32.94,31000.0,32.89,32.95,32.89,32.94,31000.0
2012-02-17 13:20:00,32.94,32.97,32.94,32.96,27100.0,32.94,32.97,32.94,32.96,27100.0
2012-02-17 13:30:00,32.96,32.98,32.95,32.96,21800.0,32.96,32.98,32.95,32.96,21800.0
2012-02-17 13:40:00,32.97,32.99,32.96,32.98,22600.0,32.97,32.99,32.96,32.98,22600.0
2012-02-17 13:50:00,32.97,32.98,32.95,32.97,35600.0,32.97,32.98,32.95,32.97,35600.0
2012-02-17 14:00:00,32.97,32.97,32.96,32.97,23700.0,32.97,32.97,32.96,32.97,23700.0
2012-02-17 14:10:00,32.97,33.01,32.96,33.0,74200.0,32.97,33.01,32.96,33.0,74200.0
2012-02-17 14:20:00,33.0,33.0,32.91,32.92,147600.0,33.0,33.0,32.91,32.92,147600.0
2012-02-17 14:30:00,32.93,32.93,32.9,32.9,51300.0,32.93,32.93,32.9,32.9,51300.0
2012-02-17 14:40:00,32.91,32.91,32.86,32.89,45600.0,32.91,32.91,32.86,32.89,45600.0
2012-02-17 14:50:00,32.89,32.89,32.84,32.84,42400.0,32.89,32.89,32.84,32.84,42400.0
2012-02-17 15:00:00,32.85,32.89,32.84,32.88,47500.0,32.85,32.89,32.84,32.88,47500.0
2012-02-17 15:10:00,32.87,32.9,32.84,32.88,114000.0,32.87,32.9,32.84,32.88,114000.0
2012-02-17 15:20:00,32.88,32.91,32.88,32.89,61000.0,32.88,32.91,32.88,32.89,61000.0
2012-02-17 15:30:00,32.89,32.9,32.82,32.84,99300.0,32.89,32.9,32.82,32.84,99300.0
2012-02-17 15:40:00,32.84,32.84,32.78,32.81,129200.0,32.84,32.84,32.78,32.81,129200.0
2012-02-17 15:50:00,32.81,32.82,32.75,32.75,431000.0,32.81,32.82,32.75,32.75,431000.0
2012-02-21 09:30:00,32.74,32.82,32.64,32.67,97000.0,32.74,32.82,32.64,32.67,97000.0
2012-02-21 09:40:00,32.66,32.84,32.63,32.74,129800.0,32.66,32.84,32.63,32.74,129800.0
2012-02-21 09:50:00,32.75,32.82,32.73,32.82,63400.0,32.75,32.82,32.73,32.82,63400.0
2012-02-21 10:00:00,32.81,32.84,32.79,32.83,45000.0,32.81,32.84,32.79,32.83,45000.0
2012-02-21 10:10:00,32.82,32.95,32.82,32.94,57300.0,32.82,32.95,32.82,32.94,57300.0
2012-02-21 10:20:00,32.94,33.0,32.93,32.98,53700.0,32.94,33.0,32.93,32.98,53700.0
2012-02-21 10:30:00,32.97,33.04,32.97,33.03,59400.0,32.97,33.04,32.97,33.03,59400.0
2012-02-21 10:40:00,33.03,33.06,32.97,32.98,57200.0,33.03,33.06,32.97,32.98,57200.0
2012-02-21 10:50:00,32.98,32.99,32.95,32.99,33200.0,32.98,32.99,32.95,32.99,33200.0
2012-02-21 11:00:00,32.98,33.01,32.92,32.95,125600.0,32.98,33.01,32.92,32.95,125600.0
2012-02-21 11:10:00,32.95,32.97,32.94,32.97,21400.0,32.95,32.97,32.94,32.97,21400.0
2012-02-21 11:20:00,32.97,32.98,32.95,32.97,27400.0,32.97,32.98,32.95,32.97,27400.0
2012-02-21 11:30:00,32.97,32.97,32.93,32.94,32700.0,32.97,32.97,32.93,32.94,32700.0
2012-02-21 11:40:00,32.94,32.94,32.9,32.92,31600.0,32.94,32.94,32.9,32.92,31600.0
2012-02-21 11:50:00,32.92,32.94,32.9,32.94,28000.0,32.92,32.94,32.9,32.94,28000.0
2012-02-21 12:00:00,32.94,32.98,32.94,32.94,44700.0,32.94,32.98,32.94,32.94,44700.0
2012-02-21 12:10:00,32.95,32.95,32.79,32.81,52200.0,32.95,32.95,32.79,32.81,52200.0
2012-02-21 12:20:00,32.81,32.88,32.81,32.88,24400.0,32.81,32.88,32.81,32.88,24400.0
2012-02-21 12:30:00,32.88,32.9,32.87,32.9,20200.0,32.88,32.9,32.87,32.9,20200.0
2012-02-21 12:40:00,32.9,32.9,32.88,32.89,39500.0,32.9,32.9,32.88,32.89,39500.0
2012-02-21 12:50:00,32.89,32.92,32.87,32.91,40800.0,32.89,32.92,32.87,32.91,40800.0
2012-02-21 13:00:00,32.91,32.91,32.89,32.91,32500.0,32.91,32.91,32.89,32.91,32500.0
2012-02-21 13:10:00,32.91,32.92,32.9,32.91,14800.0,32.91,32.92,32.9,32.91,14800.0
2012-02-21 13:20:00,32.91,32.92,32.88,32.88,27400.0,32.91,32.92,32.88,32.88,27400.0
2012-02-21 13:30:00,32.89,32.92,32.87,32.89,49300.0,32.89,32.92,32.87,32.89,49300.0
2012-02-21 13:40:00,32.89,32.9,32.79,32.8,39500.0,32.89,32.9,32.79,32.8,39500.0
2012-02-21 13:50:00,32.8,32.82,32.76,32.79,29500.0,32.8,32.82,32.76,32.79,29500.0
2012-02-21 14:00:00,32.79,32.81,32.79,32.8,28400.0,32.79,32.81,32.79,32.8,28400.0
2012-02-21 14:10:00,32.79,32.79,32.69,32.7,75200.0,32.79,32.79,32.69,32.7,75200.0
2012-02-21 14:20:00,32.7,32.72,32.64,32.69,103400.0,32.7,32.72,32.64,32.69,103400.0
2012-02-21 14:30:00,32.69,32.7,32.57,32.58,62400.0,32.69,32.7,32.57,32.58,62400.0
2012-02-21 14:40:00,32.59,32.62,32.54,32.59,108500.0,32.59,32.62,32.54,32.59,108500.0
2012-02-21 14:50:00,32.59,32.61,32.53,32.54,103700.0,32.59,32.61,32.53,32.54,103700.0
2012-02-21 15:00:00,32.54,32.6,32.53,32.58,94700.0,32.54,32.6,32.53,32.58,94700.0
2012-02-21 15:10:00,32.58,32.58,32.53,32.53,86500.0,32.58,32.58,32.53,32.53,86500.0
2012-02-21 15:20:00,32.54,32.58,32.51,32.54,115900.0,32.54,32.58,32.51,32.54,115900.0
2012-02-21 15:30:00,32.54,32.55,32.47,32.54,136400.0,32.54,32.55,32.47,32.54,136400.0
2012-02-21 15:40:00,32.54,32.61,32.53,32.6,138500.0,32.54,32.61,32.53,32.6,138500.0
2012-02-21 15:50:00,32.59,32.59,32.49,32.56,586400.0,32.59,32.59,32.49,32.56,586400.0
2012-02-22 09:30:00,32.61,32.76,32.45,32.63,258400.0,32.61,32.76,32.45,32.63,258400.0
2012-02-22 09:40:00,32.63,32.74,32.61,32.69,55300.0,32.63,32.74,32.61,32.69,55300.0
2012-02-22 09:50:00,32.68,32.75,32.65,32.74,47800.0,32.68,32.75,32.65,32.74,47800.0
2012-02-22 10:00:00,32.74,32.82,32.68,32.8,82000.0,32.74,32.82,32.68,32.8,82000.0
2012-02-22 10:10:00,32.79,32.89,32.79,32.87,52700.0,32.79,32.89,32.79,32.87,52700.0
2012-02-22 10:20:00,32.86,32.88,32.78,32.81,76300.0,32.86,32.88,32.78,32.81,76300.0
2012-02-22 10:30:00,32.8,32.81,32.67,32.74,87000.0,32.8,32.81,32.67,32.74,87000.0
2012-02-22 10:40:00,32.74,32.8,32.73,32.76,60100.0,32.74,32.8,32.73,32.76,60100.0
2012-02-22 10:50:00,32.77,32.8,32.72,32.73,48900.0,32.77,32.8,32.72,32.73,48900.0
2012-02-22 11:00:00,32.73,32.78,32.72,32.76,65200.0,32.73,32.78,32.72,32.76,65200.0
2012-02-22 11:10:00,32.76,32.76,32.69,32.7,46400.0,32.76,32.76,32.69,32.7,46400.0
2012-02-22 11:20:00,32.7,32.72,32.68,32.71,49500.0,32.7,32.72,32.68,32.71,49500.0
2012-02-22 11:30:00,32.71,32.72,32.64,32.66,49100.0,32.71,32.72,32.64,32.66,49100.0
2012-02-22 11:40:00,32.66,32.66,32.57,32.6,45400.0,32.66,32.66,32.57,32.6,45400.0
2012-02-22 11:50:00,32.59,32.64,32.59,32.59,40300.0,32.59,32.64,32.59,32.59,40300.0
2012-02-22 12:00:00,32.59,32.59,32.52,32.52,46600.0,32.59,32.59,32.52,32.52,46600.0
2012-02-22 12:10:00,32.52,32.52,32.44,32.47,52200.0,32.52,32.52,32.44,32.47,52200.0
2012-02-22 12:20:00,32.47,32.51,32.46,32.49,43000.0,32.47,32.51,32.46,32.49,43000.0
2012-02-22 12:30:00,32.49,32.51,32.47,32.48,19000.0,32.49,32.51,32.47,32.48,19000.0
2012-02-22 12:40:00,32.47,32.5,32.47,32.5,33300.0,32.47,32.5,32.47,32.5,33300.0
2012-02-22 12:50:00,32.49,32.52,32.49,32.51,24100.0,32.49,32.52,32.49,32.51,24100.0
2012-02-22 13:00:00,32.5,32.55,32.47,32.52,41100.0,32.5,32.55,32.47,32.52,41100.0
2012-02-22 13:10:00,32.52,32.54,32.49,32.49,38200.0,32.52,32.54,32.49,32.49,38200.0
2012-02-22 13:20:00,32.5,32.54,32.44,32.52,168500.0,32.5,32.54,32.44,32.52,168500.0
2012-02-22 13:30:00,32.52,32.52,32.47,32.47,39700.0,32.52,32.52,32.47,32.47,39700.0
2012-02-22 13:40:00,32.48,32.51,32.48,32.49,31200.0,32.48,32.51,32.48,32.49,31200.0
2012-02-22 13:50:00,32.5,32.53,32.48,32.48,41300.0,32.5,32.53,32.48,32.48,41300.0
2012-02-22 14:00:00,32.49,32.54,32.48,32.51,41800.0,32.49,32.54,32.48,32.51,41800.0
2012-02-22 14:10:00,32.5,32.53,32.49,32.51,51400.0,32.5,32.53,32.49,32.51,51400.0
2012-02-22 14:20:00,32.51,32.52,32.5,32.5,25900.0,32.51,32.52,32.5,32.5,25900.0
2012-02-22 14:30:00,32.51,32.51,32.43,32.43,24100.0,32.51,32.51,32.43,32.43,24100.0
2012-02-22 14:40:00,32.43,32.43,32.39,32.41,38200.0,32.43,32.43,32.39,32.41,38200.0
2012-02-22 14:50:00,32.41,32.42,32.35,32.35,39000.0,32.41,32.42,32.35,32.35,39000.0
2012-02-22 15:00:00,32.35,32.43,32.34,32.41,76300.0,32.35,32.43,32.34,32.41,76300.0
2012-02-22 15:10:00,32.4,32.44,32.4,32.4,58400.0,32.4,32.44,32.4,32.4,58400.0
2012-02-22 15:20:00,32.41,32.41,32.32,32.36,60500.0,32.41,32.41,32.32,32.36,60500.0
2012-02-22 15:30:00,32.36,32.38,32.34,32.36,86600.0,32.36,32.38,32.34,32.36,86600.0
2012-02-22 15:40:00,32.36,32.38,32.24,32.28,161200.0,32.36,32.38,32.24,32.28,161200.0
2012-02-22 15:50:00,32.28,32.33,32.27,32.33,226900.0,32.28,32.33,32.27,32.33,226900.0
2012-02-23 09:30:00,32.21,32.34,32.1,32.33,142200.0,32.21,32.34,32.1,32.33,142200.0
2012-02-23 09:40:00,32.33,32.42,32.28,32.39,78100.0,32.33,32.42,32.28,32.39,78100.0
2012-02-23 09:50:00,32.4,32.5,32.37,32.5,136700.0,32.4,32.5,32.37,32.5,136700.0
2012-02-23 10:00:00,32.5,32.64,32.5,32.63,97000.0,32.5,32.64,32.5,32.63,97000.0
2012-02-23 10:10:00,32.65,32.7,32.62,32.65,123400.0,32.65,32.7,32.62,32.65,123400.0
2012-02-23 10:20:00,32.65,32.7,32.64,32.66,66900.0,32.65,32.7,32.64,32.66,66900.0
2012-02-23 10:30:00,32.66,32.7,32.65,32.68,39400.0,32.66,32.7,32.65,32.68,39400.0
2012-02-23 10:40:00,32.68,32.79,32.68,32.77,53900.0,32.68,32.79,32.68,32.77,53900.0
2012-02-23 10:50:00,32.77,32.88,32.75,32.88,72300.0,32.77,32.88,32.75,32.88,72300.0
2012-02-23 11:00:00,32.88,32.94,32.85,32.91,51900.0,32.88,32.94,32.85,32.91,51900.0
2012-02-23 11:10:00,32.92,33.0,32.91,32.95,73400.0,32.92,33.0,32.91,32.95,73400.0
2012-02-23 11:20:00,32.95,32.98,32.94,32.98,42400.0,32.95,32.98,32.94,32.98,42400.0
2012-02-23 11:30:00,32.97,32.99,32.91,32.94,51000.0,32.97,32.99,32.91,32.94,51000.0
2012-02-23 11:40:00,32.95,32.96,32.88,32.88,51500.0,32.95,32.96,32.88,32.88,51500.0
2012-02-23 11:50:00,32.87,32.92,32.87,32.89,46700.0,32.87,32.92,32.87,32.89,46700.0
2012-02-23 12:00:00,32.89,32.91,32.86,32.89,33500.0,32.89,32.91,32.86,32.89,33500.0
2012-02-23 12:10:00,32.89,32.89,32.8,32.8,34800.0,32.89,32.89,32.8,32.8,34800.0
2012-02-23 12:20:00,32.8,32.91,32.8,32.89,50700.0,32.8,32.91,32.8,32.89,50700.0
2012-02-23 12:30:00,32.88,32.92,32.88,32.91,36900.0,32.88,32.92,32.88,32.91,36900.0
2012-02-23 12:40:00,32.91,32.93,32.84,32.85,42100.0,32.91,32.93,32.84,32.85,42100.0
2012-02-23 12:50:00,32.86,32.88,32.85,32.87,38800.0,32.86,32.88,32.85,32.87,38800.0
2012-02-23 13:00:00,32.88,32.89,32.83,32.83,36800.0,32.88,32.89,32.83,32.83,36800.0
2012-02-23 13:10:00,32.83,32.86,32.82,32.86,35100.0,32.83,32.86,32.82,32.86,35100.0
2012-02-23 13:20:00,32.86,32.88,32.84,32.85,27900.0,32.86,32.88,32.84,32.85,27900.0
2012-02-23 13:30:00,32.85,32.87,32.81,32.83,64300.0,32.85,32.87,32.81,32.83,64300.0
2012-02-23 13:40:00,32.83,32.88,32.81,32.87,58500.0,32.83,32.88,32.81,32.87,58500.0
2012-02-23 13:50:00,32.86,32.95,32.85,32.94,97700.0,32.86,32.95,32.85,32.94,97700.0
2012-02-23 14:00:00,32.95,32.98,32.9,32.91,100900.0,32.95,32.98,32.9,32.91,100900.0
2012-02-23 14:10:00,32.91,32.92,32.88,32.9,26100.0,32.91,32.92,32.88,32.9,26100.0
2012-02-23 14:20:00,32.89,32.97,32.89,32.97,119600.0,32.89,32.97,32.89,32.97,119600.0
2012-02-23 14:30:00,32.97,33.0,32.95,32.99,56700.0,32.97,33.0,32.95,32.99,56700.0
2012-02-23 14:40:00,33.0,33.0,32.91,32.91,54500.0,33.0,33.0,32.91,32.91,54500.0
2012-02-23 14:50:00,32.91,32.95,32.91,32.94,39700.0,32.91,32.95,32.91,32.94,39700.0
2012-02-23 15:00:00,32.94,32.97,32.91,32.95,48500.0,32.94,32.97,32.91,32.95,48500.0
2012-02-23 15:10:00,32.95,32.98,32.95,32.98,144200.0,32.95,32.98,32.95,32.98,144200.0
2012-02-23 15:20:00,32.98,33.0,32.97,33.0,76700.0,32.98,33.0,32.97,33.0,76700.0
2012-02-23 15:30:00,32.99,33.0,32.95,32.97,137800.0,32.99,33.0,32.95,32.97,137800.0
2012-02-23 15:40:00,32.97,33.0,32.96,32.96,113200.0,32.97,33.0,32.96,32.96,113200.0
2012-02-23 15:50:00,32.97,33.01,32.95,32.97,244300.0,32.97,33.01,32.95,32.97,244300.0
2012-02-24 09:30:00,32.91,33.2,32.86,33.07,173600.0,32.91,33.2,32.86,33.07,173600.0
2012-02-24 09:40:00,33.07,33.2,33.0,33.18,79500.0,33.07,33.2,33.0,33.18,79500.0
2012-02-24 09:50:00,33.18,33.2,33.11,33.16,49900.0,33.18,33.2,33.11,33.16,49900.0
2012-02-24 10:00:00,33.16,33.25,33.12,33.25,122000.0,33.16,33.25,33.12,33.25,122000.0
2012-02-24 10:10:00,33.25,33.25,33.14,33.15,77900.0,33.25,33.25,33.14,33.15,77900.0
2012-02-24 10:20:00,33.14,33.15,33.0,33.04,62200.0,33.14,33.15,33.0,33.04,62200.0
2012-02-24 10:30:00,33.05,33.1,33.03,33.06,49800.0,33.05,33.1,33.03,33.06,49800.0
2012-02-24 10:40:00,33.05,33.11,33.03,33.09,31800.0,33.05,33.11,33.03,33.09,31800.0
2012-02-24 10:50:00,33.09,33.12,33.03,33.07,100700.0,33.09,33.12,33.03,33.07,100700.0
2012-02-24 11:00:00,33.06,33.2,33.06,33.2,35800.0,33.06,33.2,33.06,33.2,35800.0
2012-02-24 11:10:00,33.2,33.2,33.15,33.16,28600.0,33.2,33.2,33.15,33.16,28600.0
2012-02-24 11:20:00,33.16,33.25,33.15,33.24,136500.0,33.16,33.25,33.15,33.24,136500.0
2012-02-24 11:30:00,33.25,33.31,33.25,33.31,98900.0,33.25,33.31,33.25,33.31,98900.0
2012-02-24 11:40:00,33.31,33.33,33.3,33.32,68400.0,33.31,33.33,33.3,33.32,68400.0
2012-02-24 11:50:00,33.32,33.34,33.31,33.34,56600.0,33.32,33.34,33.31,33.34,56600.0
2012-02-24 12:00:00,33.34,33.35,33.3,33.31,94500.0,33.34,33.35,33.3,33.31,94500.0
2012-02-24 12:10:00,33.3,33.31,33.28,33.29,39400.0,33.3,33.31,33.28,33.29,39400.0
2012-02-24 12:20:00,33.28,33.31,33.27,33.3,35600.0,33.28,33.31,33.27,33.3,35600.0
2012-02-24 12:30:00,33.31,33.32,33.29,33.3,24500.0,33.31,33.32,33.29,33.3,24500.0
2012-02-24 12:40:00,33.29,33.34,33.29,33.33,149000.0,33.29,33.34,33.29,33.33,149000.0
2012-02-24 12:50:00,33.33,33.34,33.28,33.31,89500.0,33.33,33.34,33.28,33.31,89500.0
2012-02-24 13:00:00,33.32,33.41,33.31,33.39,113600.0,33.32,33.41,33.31,33.39,113600.0
2012-02-24 13:10:00,33.39,33.44,33.39,33.39,86500.0,33.39,33.44,33.39,33.39,86500.0
2012-02-24 13:20:00,33.4,33.41,33.38,33.39,52700.0,33.4,33.41,33.38,33.39,52700.0
2012-02-24 13:30:00,33.4,33.43,33.38,33.43,50600.0,33.4,33.43,33.38,33.43,50600.0
2012-02-24 13:40:00,33.43,33.47,33.43,33.43,101100.0,33.43,33.47,33.43,33.43,101100.0
2012-02-24 13:50:00,33.43,33.47,33.4,33.46,89100.0,33.43,33.47,33.4,33.46,89100.0
2012-02-24 14:00:00,33.46,33.5,33.46,33.5,70400.0,33.46,33.5,33.46,33.5,70400.0
2012-02-24 14:10:00,33.49,33.5,33.46,33.46,58300.0,33.49,33.5,33.46,33.46,58300.0
2012-02-24 14:20:00,33.47,33.47,33.4,33.41,43300.0,33.47,33.47,33.4,33.41,43300.0
2012-02-24 14:30:00,33.41,33.42,33.34,33.42,84200.0,33.41,33.42,33.34,33.42,84200.0
2012-02-24 14:40:00,33.41,33.41,33.37,33.41,45400.0,33.41,33.41,33.37,33.41,45400.0
2012-02-24 14:50:00,33.39,33.4,33.35,33.39,61900.0,33.39,33.4,33.35,33.39,61900.0
2012-02-24 15:00:00,33.39,33.41,33.35,33.4,89000.0,33.39,33.41,33.35,33.4,89000.0
2012-02-24 15:10:00,33.4,33.4,33.33,33.39,53900.0,33.4,33.4,33.33,33.39,53900.0
2012-02-24 15:20:00,33.38,33.41,33.36,33.36,65700.0,33.38,33.41,33.36,33.36,65700.0
2012-02-24 15:30:00,33.36,33.36,33.3,33.33,123200.0,33.36,33.36,33.3,33.33,123200.0
2012-02-24 15:40:00,33.33,33.37,33.31,33.36,137200.0,33.33,33.37,33.31,33.36,137200.0
2012-02-24 15:50:00,33.36,33.41,33.34,33.41,305700.0,33.36,33.41,33.34,33.41,305700.0
2012-02-27 09:30:00,33.18,33.33,33.09,33.33,159100.0,33.18,33.33,33.09,33.33,159100.0
2012-02-27 09:40:00,33.32,33.32,33.09,33.11,124000.0,33.32,33.32,33.09,33.11,124000.0
2012-02-27 09:50:00,33.1,33.23,33.1,33.18,74200.0,33.1,33.23,33.1,33.18,74200.0
2012-02-27 10:00:00,33.18,33.23,33.16,33.23,73500.0,33.18,33.23,33.16,33.23,73500.0
2012-02-27 10:10:00,33.23,33.27,33.19,33.24,67200.0,33.23,33.27,33.19,33.24,67200.0
2012-02-27 10:20:00,33.25,33.32,33.23,33.28,61800.0,33.25,33.32,33.23,33.28,61800.0
2012-02-27 10:30:00,33.29,33.4,33.29,33.38,167200.0,33.29,33.4,33.29,33.38,167200.0
2012-02-27 10:40:00,33.38,33.42,33.33,33.33,70500.0,33.38,33.42,33.33,33.33,70500.0
2012-02-27 10:50:00,33.33,33.35,33.31,33.34,55000.0,33.33,33.35,33.31,33.34,55000.0
2012-02-27 11:00:00,33.34,33.44,33.34,33.44,62700.0,33.34,33.44,33.34,33.44,62700.0
2012-02-27 11:10:00,33.44,33.44,33.37,33.39,55900.0,33.44,33.44,33.37,33.39,55900.0
2012-02-27 11:20:00,33.39,33.5,33.39,33.45,82000.0,33.39,33.5,33.39,33.45,82000.0
2012-02-27 11:30:00,33.45,33.45,33.38,33.38,46100.0,33.45,33.45,33.38,33.38,46100.0
2012-02-27 11:40:00,33.37,33.4,33.27,33.27,58800.0,33.37,33.4,33.27,33.27,58800.0
2012-02-27 11:50:00,33.27,33.31,33.26,33.28,36900.0,33.27,33.31,33.26,33.28,36900.0
2012-02-27 12:00:00,33.29,33.34,33.27,33.29,69900.0,33.29,33.34,33.27,33.29,69900.0
2012-02-27 12:10:00,33.3,33.34,33.28,33.3,35700.0,33.3,33.34,33.28,33.3,35700.0
2012-02-27 12:20:00,33.3,33.33,33.3,33.33,30600.0,33.3,33.33,33.3,33.33,30600.0
2012-02-27 12:30:00,33.32,33.32,33.28,33.3,29300.0,33.32,33.32,33.28,33.3,29300.0
2012-02-27 12:40:00,33.3,33.32,33.29,33.32,13700.0,33.3,33.32,33.29,33.32,13700.0
2012-02-27 12:50:00,33.32,33.38,33.3,33.31,47000.0,33.32,33.38,33.3,33.31,47000.0
2012-02-27 13:00:00,33.32,33.33,33.25,33.27,20800.0,33.32,33.33,33.25,33.27,20800.0
2012-02-27 13:10:00,33.27,33.27,33.23,33.24,22600.0,33.27,33.27,33.23,33.24,22600.0
2012-02-27 13:20:00,33.24,33.3,33.21,33.27,89100.0,33.24,33.3,33.21,33.27,89100.0
2012-02-27 13:30:00,33.26,33.27,33.25,33.25,16600.0,33.26,33.27,33.25,33.25,16600.0
2012-02-27 13:40:00,33.26,33.26,33.22,33.23,60200.0,33.26,33.26,33.22,33.23,60200.0
2012-02-27 13:50:00,33.24,33.26,33.2,33.21,42500.0,33.24,33.26,33.2,33.21,42500.0
2012-02-27 14:00:00,33.22,33.27,33.22,33.27,75100.0,33.22,33.27,33.22,33.27,75100.0
2012-02-27 14:10:00,33.27,33.28,33.25,33.25,18600.0,33.27,33.28,33.25,33.25,18600.0
2012-02-27 14:20:00,33.25,33.26,33.2,33.23,96000.0,33.25,33.26,33.2,33.23,96000.0
2012-02-27 14:30:00,33.24,33.27,33.23,33.23,50400.0,33.24,33.27,33.23,33.23,50400.0
2012-02-27 14:40:00,33.23,33.28,33.23,33.26,35800.0,33.23,33.28,33.23,33.26,35800.0
2012-02-27 14:50:00,33.26,33.27,33.25,33.26,25500.0,33.26,33.27,33.25,33.26,25500.0
2012-02-27 15:00:00,33.27,33.33,33.27,33.29,44300.0,33.27,33.33,33.27,33.29,44300.0
2012-02-27 15:10:00,33.29,33.3,33.18,33.21,104500.0,33.29,33.3,33.18,33.21,104500.0
2012-02-27 15:20:00,33.21,33.23,33.16,33.17,79000.0,33.21,33.23,33.16,33.17,79000.0
2012-02-27 15:30:00,33.18,33.34,33.18,33.34,136600.0,33.18,33.34,33.18,33.34,136600.0
2012-02-27 15:40:00,33.34,33.38,33.28,33.33,125100.0,33.34,33.38,33.28,33.33,125100.0
2012-02-27 15:50:00,33.33,33.36,33.27,33.27,380300.0,33.33,33.36,33.27,33.27,380300.0
2012-02-28 09:30:00,33.36,33.38,33.2,33.3,89900.0,33.36,33.38,33.2,33.3,89900.0
2012-02-28 09:40:00,33.31,33.35,33.15,33.17,106800.0,33.31,33.35,33.15,33.17,106800.0
2012-02-28 09:50:00,33.17,33.28,33.16,33.27,72100.0,33.17,33.28,33.16,33.27,72100.0
2012-02-28 10:00:00,33.28,33.33,33.19,33.19,82700.0,33.28,33.33,33.19,33.19,82700.0
2012-02-28 10:10:00,33.19,33.24,33.16,33.22,77200.0,33.19,33.24,33.16,33.22,77200.0
2012-02-28 10:20:00,33.22,33.23,33.19,33.21,49600.0,33.22,33.23,33.19,33.21,49600.0
2012-02-28 10:30:00,33.21,33.32,33.2,33.3,58000.0,33.21,33.32,33.2,33.3,58000.0
2012-02-28 10:40:00,33.31,33.44,33.31,33.34,86400.0,33.31,33.44,33.31,33.34,86400.0
2012-02-28 10:50:00,33.35,33.41,33.35,33.4,100500.0,33.35,33.41,33.35,33.4,100500.0
2012-02-28 11:00:00,33.4,33.43,33.35,33.37,74300.0,33.4,33.43,33.35,33.37,74300.0
2012-02-28 11:10:00,33.37,33.39,33.31,33.39,50500.0,33.37,33.39,33.31,33.39,50500.0
2012-02-28 11:20:00,33.39,33.4,33.35,33.35,39400.0,33.39,33.4,33.35,33.35,39400.0
2012-02-28 11:30:00,33.35,33.4,33.33,33.34,90100.0,33.35,33.4,33.33,33.34,90100.0
2012-02-28 11:40:00,33.35,33.35,33.29,33.32,60200.0,33.35,33.35,33.29,33.32,60200.0
2012-02-28 11:50:00,33.33,33.35,33.27,33.33,115600.0,33.33,33.35,33.27,33.33,115600.0
2012-02-28 12:00:00,33.33,33.36,33.32,33.35,22000.0,33.33,33.36,33.32,33.35,22000.0
2012-02-28 12:10:00,33.35,33.35,33.29,33.29,28200.0,33.35,33.35,33.29,33.29,28200.0
2012-02-28 12:20:00,33.29,33.31,33.28,33.3,21600.0,33.29,33.31,33.28,33.3,21600.0
2012-02-28 12:30:00,33.3,33.32,33.3,33.32,14100.0,33.3,33.32,33.3,33.32,14100.0
2012-02-28 12:40:00,33.31,33.38,33.31,33.38,48300.0,33.31,33.38,33.31,33.38,48300.0
2012-02-28 12:50:00,33.37,33.38,33.32,33.33,70800.0,33.37,33.38,33.32,33.33,70800.0
2012-02-28 13:00:00,33.34,33.42,33.34,33.41,51200.0,33.34,33.42,33.34,33.41,51200.0
2012-02-28 13:10:00,33.4,33.41,33.39,33.39,30200.0,33.4,33.41,33.39,33.39,30200.0
2012-02-28 13:20:00,33.4,33.41,33.38,33.38,35000.0,33.4,33.41,33.38,33.38,35000.0
2012-02-28 13:30:00,33.38,33.39,33.33,33.37,27600.0,33.38,33.39,33.33,33.37,27600.0
2012-02-28 13:40:00,33.36,33.38,33.33,33.34,32400.0,33.36,33.38,33.33,33.34,32400.0
2012-02-28 13:50:00,33.34,33.34,33.24,33.26,85600.0,33.34,33.34,33.24,33.26,85600.0
2012-02-28 14:00:00,33.25,33.28,33.23,33.25,104500.0,33.25,33.28,33.23,33.25,104500.0
2012-02-28 14:10:00,33.26,33.27,33.15,33.16,147300.0,33.26,33.27,33.15,33.16,147300.0
2012-02-28 14:20:00,33.16,33.16,32.99,33.03,291200.0,33.16,33.16,32.99,33.03,291200.0
2012-02-28 14:30:00,33.03,33.15,32.98,33.15,116200.0,33.03,33.15,32.98,33.15,116200.0
2012-02-28 14:40:00,33.15,33.17,33.11,33.14,106300.0,33.15,33.17,33.11,33.14,106300.0
2012-02-28 14:50:00,33.14,33.16,33.09,33.11,113900.0,33.14,33.16,33.09,33.11,113900.0
2012-02-28 15:00:00,33.12,33.15,33.1,33.11,55400.0,33.12,33.15,33.1,33.11,55400.0
2012-02-28 15:10:00,33.11,33.24,33.09,33.24,133900.0,33.11,33.24,33.09,33.24,133900.0
2012-02-28 15:20:00,33.23,33.26,33.19,33.23,83400.0,33.23,33.26,33.19,33.23,83400.0
2012-02-28 15:30:00,33.23,33.25,33.21,33.24,90300.0,33.23,33.25,33.21,33.24,90300.0
2012-02-28 15:40:00,33.23,33.29,33.21,33.23,177600.0,33.23,33.29,33.21,33.23,177600.0
2012-02-28 15:50:00,33.23,33.28,33.23,33.28,422900.0,33.23,33.28,33.23,33.28,422900.0
2012-02-29 09:30:00,33.21,33.25,33.12,33.18,86000.0,33.21,33.25,33.12,33.18,86000.0
2012-02-29 09:40:00,33.18,33.32,33.17,33.32,44900.0,33.18,33.32,33.17,33.32,44900.0
2012-02-29 09:50:00,33.32,33.41,33.32,33.4,57800.0,33.32,33.41,33.32,33.4,57800.0
2012-02-29 10:00:00,33.4,33.41,33.27,33.39,68900.0,33.4,33.41,33.27,33.39,68900.0
2012-02-29 10:10:00,33.39,33.43,33.35,33.36,60900.0,33.39,33.43,33.35,33.36,60900.0
2012-02-29 10:20:00,33.36,33.44,33.33,33.39,59800.0,33.36,33.44,33.33,33.39,59800.0
2012-02-29 10:30:00,33.39,33.41,33.33,33.36,64500.0,33.39,33.41,33.33,33.36,64500.0
2012-02-29 10:40:00,33.36,33.36,33.11,33.14,87300.0,33.36,33.36,33.11,33.14,87300.0
2012-02-29 10:50:00,33.14,33.22,33.07,33.22,47700.0,33.14,33.22,33.07,33.22,47700.0
2012-02-29 11:00:00,33.23,33.28,33.17,33.27,62400.0,33.23,33.28,33.17,33.27,62400.0
2012-02-29 11:10:00,33.27,33.28,33.23,33.28,63700.0,33.27,33.28,33.23,33.28,63700.0
2012-02-29 11:20:00,33.28,33.28,33.15,33.15,48500.0,33.28,33.28,33.15,33.15,48500.0
2012-02-29 11:30:00,33.16,33.25,33.15,33.2,58400.0,33.16,33.25,33.15,33.2,58400.0
2012-02-29 11:40:00,33.2,33.27,33.2,33.22,80900.0,33.2,33.27,33.2,33.22,80900.0
2012-02-29 11:50:00,33.22,33.23,33.17,33.2,55200.0,33.22,33.23,33.17,33.2,55200.0
2012-02-29 12:00:00,33.2,33.21,33.14,33.19,50400.0,33.2,33.21,33.14,33.19,50400.0
2012-02-29 12:10:00,33.18,33.23,33.18,33.23,58000.0,33.18,33.23,33.18,33.23,58000.0
2012-02-29 12:20:00,33.23,33.25,33.21,33.23,64200.0,33.23,33.25,33.21,33.23,64200.0
2012-02-29 12:30:00,33.23,33.25,33.2,33.24,59500.0,33.23,33.25,33.2,33.24,59500.0
2012-02-29 12:40:00,33.25,33.25,33.11,33.12,150200.0,33.25,33.25,33.11,33.12,150200.0
2012-02-29 12:50:00,33.13,33.2,33.12,33.2,43700.0,33.13,33.2,33.12,33.2,43700.0
2012-02-29 13:00:00,33.2,33.27,33.19,33.26,73500.0,33.2,33.27,33.19,33.26,73500.0
2012-02-29 13:10:00,33.27,33.27,33.16,33.16,63300.0,33.27,33.27,33.16,33.16,63300.0
2012-02-29 13:20:00,33.16,33.23,33.15,33.2,35600.0,33.16,33.23,33.15,33.2,35600.0
2012-02-29 13:30:00,33.21,33.23,33.18,33.2,77000.0,33.21,33.23,33.18,33.2,77000.0
2012-02-29 13:40:00,33.2,33.24,33.18,33.22,38100.0,33.2,33.24,33.18,33.22,38100.0
2012-02-29 13:50:00,33.23,33.24,33.16,33.22,52500.0,33.23,33.24,33.16,33.22,52500.0
2012-02-29 14:00:00,33.24,33.28,33.22,33.23,46700.0,33.24,33.28,33.22,33.23,46700.0
2012-02-29 14:10:00,33.22,33.23,33.16,33.18,44700.0,33.22,33.23,33.16,33.18,44700.0
2012-02-29 14:20:00,33.18,33.19,33.14,33.19,28600.0,33.18,33.19,33.14,33.19,28600.0
2012-02-29 14:30:00,33.19,33.19,33.1,33.11,78500.0,33.19,33.19,33.1,33.11,78500.0
2012-02-29 14:40:00,33.11,33.11,33.03,33.09,53200.0,33.11,33.11,33.03,33.09,53200.0
2012-02-29 14:50:00,33.09,33.13,33.08,33.08,41800.0,33.09,33.13,33.08,33.08,41800.0
2012-02-29 15:00:00,33.08,33.08,33.01,33.03,74700.0,33.08,33.08,33.01,33.03,74700.0
2012-02-29 15:10:00,33.03,33.09,33.01,33.06,132100.0,33.03,33.09,33.01,33.06,132100.0
2012-02-29 15:20:00,33.07,33.07,32.98,33.02,121600.0,33.07,33.07,32.98,33.02,121600.0
2012-02-29 15:30:00,33.02,33.05,32.91,32.92,254300.0,33.02,33.05,32.91,32.92,254300.0
2012-02-29 15:40:00,32.92,32.97,32.87,32.94,231600.0,32.92,32.97,32.87,32.94,231600.0
2012-02-29 15:50:00,32.94,32.94,32.86,32.9,541500.0,32.94,32.94,32.86,32.9,541500.0
2012-03-01 09:30:00,32.86,33.06,32.77,32.99,198800.0,32.86,33.06,32.77,32.99,198800.0
2012-03-01 09:40:00,32.99,33.06,32.96,33.06,95900.0,32.99,33.06,32.96,33.06,95900.0
2012-03-01 09:50:00,33.06,33.16,33.06,33.15,92200.0,33.06,33.16,33.06,33.15,92200.0
2012-03-01 10:00:00,33.15,33.15,32.87,32.91,113300.0,33.15,33.15,32.87,32.91,113300.0
2012-03-01 10:10:00,32.94,32.98,32.85,32.89,67400.0,32.94,32.98,32.85,32.89,67400.0
2012-03-01 10:20:00,32.9,33.02,32.9,32.96,49700.0,32.9,33.02,32.9,32.96,49700.0
2012-03-01 10:30:00,32.96,32.98,32.85,32.93,56400.0,32.96,32.98,32.85,32.93,56400.0
2012-03-01 10:40:00,32.93,32.94,32.86,32.91,67500.0,32.93,32.94,32.86,32.91,67500.0
2012-03-01 10:50:00,32.89,32.98,32.83,32.98,86200.0,32.89,32.98,32.83,32.98,86200.0
2012-03-01 11:00:00,32.98,33.04,32.97,33.01,47900.0,32.98,33.04,32.97,33.01,47900.0
2012-03-01 11:10:00,33.0,33.07,32.98,33.03,71400.0,33.0,33.07,32.98,33.03,71400.0
2012-03-01 11:20:00,33.03,33.09,33.01,33.09,107200.0,33.03,33.09,33.01,33.09,107200.0
2012-03-01 11:30:00,33.09,33.13,33.06,33.06,49700.0,33.09,33.13,33.06,33.06,49700.0
2012-03-01 11:40:00,33.07,33.14,33.07,33.11,59300.0,33.07,33.14,33.07,33.11,59300.0
2012-03-01 11:50:00,33.11,33.12,33.07,33.09,63300.0,33.11,33.12,33.07,33.09,63300.0
2012-03-01 12:00:00,33.09,33.15,33.09,33.1,101000.0,33.09,33.15,33.09,33.1,101000.0
2012-03-01 12:10:00,33.1,33.15,33.1,33.14,21700.0,33.1,33.15,33.1,33.14,21700.0
2012-03-01 12:20:00,33.15,33.17,33.13,33.16,42300.0,33.15,33.17,33.13,33.16,42300.0
2012-03-01 12:30:00,33.16,33.18,33.15,33.15,41700.0,33.16,33.18,33.15,33.15,41700.0
2012-03-01 12:40:00,33.15,33.15,33.12,33.14,33900.0,33.15,33.15,33.12,33.14,33900.0
2012-03-01 12:50:00,33.14,33.15,33.12,33.14,19400.0,33.14,33.15,33.12,33.14,19400.0
2012-03-01 13:00:00,33.13,33.15,33.11,33.14,33800.0,33.13,33.15,33.11,33.14,33800.0
2012-03-01 13:10:00,33.14,33.15,33.1,33.15,27300.0,33.14,33.15,33.1,33.15,27300.0
2012-03-01 13:20:00,33.15,33.22,33.15,33.2,61100.0,33.15,33.22,33.15,33.2,61100.0
2012-03-01 13:30:00,33.21,33.28,33.2,33.24,67800.0,33.21,33.28,33.2,33.24,67800.0
2012-03-01 13:40:00,33.23,33.25,33.22,33.24,28200.0,33.23,33.25,33.22,33.24,28200.0
2012-03-01 13:50:00,33.23,33.24,33.18,33.24,76800.0,33.23,33.24,33.18,33.24,76800.0
2012-03-01 14:00:00,33.24,33.29,33.24,33.25,56400.0,33.24,33.29,33.24,33.25,56400.0
2012-03-01 14:10:00,33.25,33.27,33.23,33.23,29600.0,33.25,33.27,33.23,33.23,29600.0
2012-03-01 14:20:00,33.23,33.24,33.19,33.2,24700.0,33.23,33.24,33.19,33.2,24700.0
2012-03-01 14:30:00,33.2,33.22,33.16,33.16,23600.0,33.2,33.22,33.16,33.16,23600.0
2012-03-01 14:40:00,33.16,33.19,33.13,33.18,49600.0,33.16,33.19,33.13,33.18,49600.0
2012-03-01 14:50:00,33.19,33.2,33.17,33.2,28400.0,33.19,33.2,33.17,33.2,28400.0
2012-03-01 15:00:00,33.19,33.21,33.15,33.16,48400.0,33.19,33.21,33.15,33.16,48400.0
2012-03-01 15:10:00,33.16,33.18,33.08,33.08,56800.0,33.16,33.18,33.08,33.08,56800.0
2012-03-01 15:20:00,33.08,33.11,33.03,33.09,97100.0,33.08,33.11,33.03,33.09,97100.0
2012-03-01 15:30:00,33.08,33.09,32.98,33.03,83600.0,33.08,33.09,32.98,33.03,83600.0
2012-03-01 15:40:00,33.02,33.14,33.01,33.14,99500.0,33.02,33.14,33.01,33.14,99500.0
2012-03-01 15:50:00,33.14,33.16,33.08,33.1,284800.0,33.14,33.16,33.08,33.1,284800.0
2012-03-02 09:30:00,33.0,33.11,32.91,33.1,75600.0,33.0,33.11,32.91,33.1,75600.0
2012-03-02 09:40:00,33.11,33.13,32.99,33.0,48900.0,33.11,33.13,32.99,33.0,48900.0
2012-03-02 09:50:00,33.01,33.15,33.01,33.08,44800.0,33.01,33.15,33.01,33.08,44800.0
2012-03-02 10:00:00,33.1,33.18,33.08,33.17,52200.0,33.1,33.18,33.08,33.17,52200.0
2012-03-02 10:10:00,33.17,33.25,33.17,33.21,61800.0,33.17,33.25,33.17,33.21,61800.0
2012-03-02 10:20:00,33.21,33.24,33.17,33.23,101700.0,33.21,33.24,33.17,33.23,101700.0
2012-03-02 10:30:00,33.23,33.24,33.19,33.23,85400.0,33.23,33.24,33.19,33.23,85400.0
2012-03-02 10:40:00,33.23,33.35,33.22,33.3,83000.0,33.23,33.35,33.22,33.3,83000.0
2012-03-02 10:50:00,33.3,33.4,33.3,33.34,61400.0,33.3,33.4,33.3,33.34,61400.0
2012-03-02 11:00:00,33.34,33.35,33.13,33.25,292000.0,33.34,33.35,33.13,33.25,292000.0
2012-03-02 11:10:00,33.25,33.28,33.21,33.25,88700.0,33.25,33.28,33.21,33.25,88700.0
2012-03-02 11:20:00,33.25,33.32,33.25,33.3,34100.0,33.25,33.32,33.25,33.3,34100.0
2012-03-02 11:30:00,33.3,33.34,33.28,33.33,45400.0,33.3,33.34,33.28,33.33,45400.0
2012-03-02 11:40:00,33.32,33.33,33.14,33.2,122700.0,33.32,33.33,33.14,33.2,122700.0
2012-03-02 11:50:00,33.19,33.2,33.14,33.2,34200.0,33.19,33.2,33.14,33.2,34200.0
2012-03-02 12:00:00,33.21,33.21,33.16,33.2,29000.0,33.21,33.21,33.16,33.2,29000.0
2012-03-02 12:10:00,33.2,33.2,33.11,33.13,54500.0,33.2,33.2,33.11,33.13,54500.0
2012-03-02 12:20:00,33.13,33.16,33.05,33.11,77200.0,33.13,33.16,33.05,33.11,77200.0
2012-03-02 12:30:00,33.11,33.29,33.11,33.29,79500.0,33.11,33.29,33.11,33.29,79500.0
2012-03-02 12:40:00,33.29,33.3,33.25,33.28,135900.0,33.29,33.3,33.25,33.28,135900.0
2012-03-02 12:50:00,33.29,33.31,33.27,33.27,104600.0,33.29,33.31,33.27,33.27,104600.0
2012-03-02 13:00:00,33.27,33.3,33.27,33.28,57600.0,33.27,33.3,33.27,33.28,57600.0
2012-03-02 13:10:00,33.28,33.28,33.17,33.18,100900.0,33.28,33.28,33.17,33.18,100900.0
2012-03-02 13:20:00,33.18,33.26,33.15,33.26,54100.0,33.18,33.26,33.15,33.26,54100.0
2012-03-02 13:30:00,33.25,33.34,33.25,33.27,113800.0,33.25,33.34,33.25,33.27,113800.0
2012-03-02 13:40:00,33.27,33.34,33.27,33.32,56900.0,33.27,33.34,33.27,33.32,56900.0
2012-03-02 13:50:00,33.32,33.43,33.32,33.43,68800.0,33.32,33.43,33.32,33.43,68800.0
2012-03-02 14:00:00,33.43,33.49,33.42,33.49,100500.0,33.43,33.49,33.42,33.49,100500.0
2012-03-02 14:10:00,33.48,33.5,33.45,33.49,76400.0,33.48,33.5,33.45,33.49,76400.0
2012-03-02 14:20:00,33.5,33.5,33.48,33.5,90400.0,33.5,33.5,33.48,33.5,90400.0
2012-03-02 14:30:00,33.5,33.56,33.48,33.48,241500.0,33.5,33.56,33.48,33.48,241500.0
2012-03-02 14:40:00,33.48,33.52,33.48,33.52,106500.0,33.48,33.52,33.48,33.52,106500.0
2012-03-02 14:50:00,33.52,33.61,33.51,33.6,137500.0,33.52,33.61,33.51,33.6,137500.0
2012-03-02 15:00:00,33.59,33.62,33.56,33.62,163500.0,33.59,33.62,33.56,33.62,163500.0
2012-03-02 15:10:00,33.62,33.73,33.61,33.71,216600.0,33.62,33.73,33.61,33.71,216600.0
2012-03-02 15:20:00,33.71,33.79,33.71,33.79,143500.0,33.71,33.79,33.71,33.79,143500.0
2012-03-02 15:30:00,33.79,33.82,33.72,33.72,235400.0,33.79,33.82,33.72,33.72,235400.0
2012-03-02 15:40:00,33.73,33.82,33.72,33.82,255700.0,33.73,33.82,33.72,33.82,255700.0
2012-03-02 15:50:00,33.82,33.83,33.7,33.73,645400.0,33.82,33.83,33.7,33.73,645400.0
2012-03-05 09:30:00,33.56,33.61,33.44,33.46,154800.0,33.56,33.61,33.44,33.46,154800.0
2012-03-05 09:40:00,33.45,33.45,33.3,33.33,72100.0,33.45,33.45,33.3,33.33,72100.0
2012-03-05 09:50:00,33.31,33.38,33.29,33.36,71500.0,33.31,33.38,33.29,33.36,71500.0
2012-03-05 10:00:00,33.37,33.49,33.33,33.37,102300.0,33.37,33.49,33.33,33.37,102300.0
2012-03-05 10:10:00,33.36,33.36,33.22,33.22,63400.0,33.36,33.36,33.22,33.22,63400.0
2012-03-05 10:20:00,33.22,33.23,33.04,33.13,204000.0,33.22,33.23,33.04,33.13,204000.0
2012-03-05 10:30:00,33.13,33.28,33.11,33.28,130900.0,33.13,33.28,33.11,33.28,130900.0
2012-03-05 10:40:00,33.28,33.42,33.28,33.37,129500.0,33.28,33.42,33.28,33.37,129500.0
2012-03-05 10:50:00,33.36,33.39,33.34,33.34,61000.0,33.36,33.39,33.34,33.34,61000.0
2012-03-05 11:00:00,33.34,33.4,33.27,33.34,65400.0,33.34,33.4,33.27,33.34,65400.0
2012-03-05 11:10:00,33.34,33.37,33.26,33.37,109500.0,33.34,33.37,33.26,33.37,109500.0
2012-03-05 11:20:00,33.37,33.45,33.37,33.43,82500.0,33.37,33.45,33.37,33.43,82500.0
2012-03-05 11:30:00,33.44,33.44,33.32,33.32,49700.0,33.44,33.44,33.32,33.32,49700.0
2012-03-05 11:40:00,33.32,33.39,33.31,33.37,56100.0,33.32,33.39,33.31,33.37,56100.0
2012-03-05 11:50:00,33.37,33.39,33.31,33.32,30200.0,33.37,33.39,33.31,33.32,30200.0
2012-03-05 12:00:00,33.32,33.34,33.29,33.29,27400.0,33.32,33.34,33.29,33.29,27400.0
2012-03-05 12:10:00,33.29,33.33,33.27,33.32,84700.0,33.29,33.33,33.27,33.32,84700.0
2012-03-05 12:20:00,33.32,33.32,33.24,33.29,52600.0,33.32,33.32,33.24,33.29,52600.0
2012-03-05 12:30:00,33.3,33.3,33.25,33.27,26200.0,33.3,33.3,33.25,33.27,26200.0
2012-03-05 12:40:00,33.27,33.28,33.22,33.24,132600.0,33.27,33.28,33.22,33.24,132600.0
2012-03-05 12:50:00,33.23,33.25,33.21,33.24,52300.0,33.23,33.25,33.21,33.24,52300.0
2012-03-05 13:00:00,33.24,33.27,33.22,33.25,53100.0,33.24,33.27,33.22,33.25,53100.0
2012-03-05 13:10:00,33.25,33.29,33.24,33.27,26600.0,33.25,33.29,33.24,33.27,26600.0
2012-03-05 13:20:00,33.27,33.27,33.22,33.27,87100.0,33.27,33.27,33.22,33.27,87100.0
2012-03-05 13:30:00,33.27,33.27,33.23,33.24,74100.0,33.27,33.27,33.23,33.24,74100.0
2012-03-05 13:40:00,33.24,33.26,33.23,33.26,77900.0,33.24,33.26,33.23,33.26,77900.0
2012-03-05 13:50:00,33.25,33.26,33.18,33.21,71100.0,33.25,33.26,33.18,33.21,71100.0
2012-03-05 14:00:00,33.22,33.22,33.2,33.21,39200.0,33.22,33.22,33.2,33.21,39200.0
2012-03-05 14:10:00,33.2,33.23,33.19,33.19,45400.0,33.2,33.23,33.19,33.19,45400.0
2012-03-05 14:20:00,33.2,33.22,33.13,33.22,47700.0,33.2,33.22,33.13,33.22,47700.0
2012-03-05 14:30:00,33.21,33.21,33.14,33.15,68300.0,33.21,33.21,33.14,33.15,68300.0
2012-03-05 14:40:00,33.16,33.2,33.15,33.17,84500.0,33.16,33.2,33.15,33.17,84500.0
2012-03-05 14:50:00,33.17,33.3,33.17,33.28,69200.0,33.17,33.3,33.17,33.28,69200.0
2012-03-05 15:00:00,33.28,33.28,33.22,33.23,95800.0,33.28,33.28,33.22,33.23,95800.0
2012-03-05 15:10:00,33.23,33.28,33.23,33.28,56300.0,33.23,33.28,33.23,33.28,56300.0
2012-03-05 15:20:00,33.29,33.3,33.25,33.26,45200.0,33.29,33.3,33.25,33.26,45200.0
2012-03-05 15:30:00,33.26,33.3,33.25,33.3,49200.0,33.26,33.3,33.25,33.3,49200.0
2012-03-05 15:40:00,33.3,33.31,33.25,33.29,106800.0,33.3,33.31,33.25,33.29,106800.0
2012-03-05 15:50:00,33.29,33.29,33.21,33.23,193800.0,33.29,33.29,33.21,33.23,193800.0
2012-03-06 09:30:00,32.8,33.1,32.74,32.76,265300.0,32.8,33.1,32.74,32.76,265300.0
2012-03-06 09:40:00,32.76,32.77,32.6,32.66,148000.0,32.76,32.77,32.6,32.66,148000.0
2012-03-06 09:50:00,32.66,32.66,32.57,32.62,96800.0,32.66,32.66,32.57,32.62,96800.0
2012-03-06 10:00:00,32.62,32.71,32.6,32.68,125300.0,32.62,32.71,32.6,32.68,125300.0
2012-03-06 10:10:00,32.68,32.69,32.57,32.6,96800.0,32.68,32.69,32.57,32.6,96800.0
2012-03-06 10:20:00,32.6,32.6,32.48,32.48,71600.0,32.6,32.6,32.48,32.48,71600.0
2012-03-06 10:30:00,32.48,32.58,32.46,32.56,96900.0,32.48,32.58,32.46,32.56,96900.0
2012-03-06 10:40:00,32.56,32.61,32.47,32.48,80100.0,32.56,32.61,32.47,32.48,80100.0
2012-03-06 10:50:00,32.48,32.49,32.4,32.43,102400.0,32.48,32.49,32.4,32.43,102400.0
2012-03-06 11:00:00,32.42,32.51,32.41,32.44,99600.0,32.42,32.51,32.41,32.44,99600.0
2012-03-06 11:10:00,32.45,32.46,32.38,32.43,66400.0,32.45,32.46,32.38,32.43,66400.0
2012-03-06 11:20:00,32.42,32.47,32.41,32.46,73800.0,32.42,32.47,32.41,32.46,73800.0
2012-03-06 11:30:00,32.46,32.46,32.32,32.36,101400.0,32.46,32.46,32.32,32.36,101400.0
2012-03-06 11:40:00,32.36,32.41,32.31,32.33,67900.0,32.36,32.41,32.31,32.33,67900.0
2012-03-06 11:50:00,32.33,32.4,32.32,32.38,44400.0,32.33,32.4,32.32,32.38,44400.0
2012-03-06 12:00:00,32.38,32.4,32.3,32.32,39300.0,32.38,32.4,32.3,32.32,39300.0
2012-03-06 12:10:00,32.31,32.32,32.23,32.23,75700.0,32.31,32.32,32.23,32.23,75700.0
2012-03-06 12:20:00,32.24,32.26,32.22,32.23,53500.0,32.24,32.26,32.22,32.23,53500.0
2012-03-06 12:30:00,32.23,32.35,32.23,32.34,106600.0,32.23,32.35,32.23,32.34,106600.0
2012-03-06 12:40:00,32.35,32.36,32.29,32.33,36200.0,32.35,32.36,32.29,32.33,36200.0
2012-03-06 12:50:00,32.33,32.4,32.33,32.38,54400.0,32.33,32.4,32.33,32.38,54400.0
2012-03-06 13:00:00,32.37,32.45,32.36,32.41,40300.0,32.37,32.45,32.36,32.41,40300.0
2012-03-06 13:10:00,32.41,32.43,32.39,32.41,67900.0,32.41,32.43,32.39,32.41,67900.0
2012-03-06 13:20:00,32.41,32.43,32.38,32.4,39000.0,32.41,32.43,32.38,32.4,39000.0
2012-03-06 13:30:00,32.4,32.42,32.39,32.39,31000.0,32.4,32.42,32.39,32.39,31000.0
2012-03-06 13:40:00,32.4,32.41,32.34,32.4,49800.0,32.4,32.41,32.34,32.4,49800.0
2012-03-06 13:50:00,32.4,32.42,32.38,32.38,53900.0,32.4,32.42,32.38,32.38,53900.0
2012-03-06 14:00:00,32.38,32.47,32.38,32.47,93000.0,32.38,32.47,32.38,32.47,93000.0
2012-03-06 14:10:00,32.46,32.5,32.44,32.44,64800.0,32.46,32.5,32.44,32.44,64800.0
2012-03-06 14:20:00,32.45,32.45,32.36,32.38,95800.0,32.45,32.45,32.36,32.38,95800.0
2012-03-06 14:30:00,32.38,32.39,32.32,32.36,68500.0,32.38,32.39,32.32,32.36,68500.0
2012-03-06 14:40:00,32.35,32.38,32.34,32.34,52700.0,32.35,32.38,32.34,32.34,52700.0
2012-03-06 14:50:00,32.34,32.37,32.32,32.32,55200.0,32.34,32.37,32.32,32.32,55200.0
2012-03-06 15:00:00,32.32,32.36,32.32,32.35,66100.0,32.32,32.36,32.32,32.35,66100.0
2012-03-06 15:10:00,32.35,32.36,32.28,32.28,166800.0,32.35,32.36,32.28,32.28,166800.0
2012-03-06 15:20:00,32.29,32.29,32.16,32.16,255900.0,32.29,32.29,32.16,32.16,255900.0
2012-03-06 15:30:00,32.16,32.17,32.02,32.02,404300.0,32.16,32.17,32.02,32.02,404300.0
2012-03-06 15:40:00,32.03,32.07,31.9,32.06,902300.0,32.03,32.07,31.9,32.06,902300.0
2012-03-06 15:50:00,32.06,32.08,31.96,31.98,975700.0,32.06,32.08,31.96,31.98,975700.0
2012-03-07 09:30:00,32.13,32.16,31.96,32.11,176900.0,32.13,32.16,31.96,32.11,176900.0
2012-03-07 09:40:00,32.11,32.25,32.06,32.25,191400.0,32.11,32.25,32.06,32.25,191400.0
2012-03-07 09:50:00,32.25,32.44,32.25,32.39,132500.0,32.25,32.44,32.25,32.39,132500.0
2012-03-07 10:00:00,32.38,32.38,32.21,32.23,106600.0,32.38,32.38,32.21,32.23,106600.0
2012-03-07 10:10:00,32.23,32.42,32.23,32.39,126100.0,32.23,32.42,32.23,32.39,126100.0
2012-03-07 10:20:00,32.4,32.45,32.35,32.35,82000.0,32.4,32.45,32.35,32.35,82000.0
2012-03-07 10:30:00,32.36,32.43,32.33,32.41,87400.0,32.36,32.43,32.33,32.41,87400.0
2012-03-07 10:40:00,32.4,32.45,32.39,32.43,60000.0,32.4,32.45,32.39,32.43,60000.0
2012-03-07 10:50:00,32.43,32.46,32.42,32.44,48500.0,32.43,32.46,32.42,32.44,48500.0
2012-03-07 11:00:00,32.45,32.54,32.45,32.54,57500.0,32.45,32.54,32.45,32.54,57500.0
2012-03-07 11:10:00,32.54,32.56,32.46,32.49,110300.0,32.54,32.56,32.46,32.49,110300.0
2012-03-07 11:20:00,32.5,32.5,32.46,32.46,59300.0,32.5,32.5,32.46,32.46,59300.0
2012-03-07 11:30:00,32.46,32.5,32.46,32.49,79200.0,32.46,32.5,32.46,32.49,79200.0
2012-03-07 11:40:00,32.48,32.49,32.43,32.43,24500.0,32.48,32.49,32.43,32.43,24500.0
2012-03-07 11:50:00,32.44,32.45,32.39,32.39,40800.0,32.44,32.45,32.39,32.39,40800.0
2012-03-07 12:00:00,32.4,32.48,32.4,32.45,47300.0,32.4,32.48,32.4,32.45,47300.0
2012-03-07 12:10:00,32.44,32.44,32.39,32.41,43900.0,32.44,32.44,32.39,32.41,43900.0
2012-03-07 12:20:00,32.41,32.42,32.38,32.41,34900.0,32.41,32.42,32.38,32.41,34900.0
2012-03-07 12:30:00,32.42,32.42,32.39,32.4,38500.0,32.42,32.42,32.39,32.4,38500.0
2012-03-07 12:40:00,32.4,32.43,32.4,32.41,27000.0,32.4,32.43,32.4,32.41,27000.0
2012-03-07 12:50:00,32.41,32.47,32.41,32.45,46100.0,32.41,32.47,32.41,32.45,46100.0
2012-03-07 13:00:00,32.46,32.48,32.41,32.47,42200.0,32.46,32.48,32.41,32.47,42200.0
2012-03-07 13:10:00,32.48,32.51,32.47,32.48,61800.0,32.48,32.51,32.47,32.48,61800.0
2012-03-07 13:20:00,32.49,32.51,32.48,32.5,49100.0,32.49,32.51,32.48,32.5,49100.0
2012-03-07 13:30:00,32.5,32.51,32.45,32.5,70300.0,32.5,32.51,32.45,32.5,70300.0
2012-03-07 13:40:00,32.5,32.5,32.44,32.46,41400.0,32.5,32.5,32.44,32.46,41400.0
2012-03-07 13:50:00,32.46,32.5,32.45,32.48,52500.0,32.46,32.5,32.45,32.48,52500.0
2012-03-07 14:00:00,32.48,32.51,32.43,32.45,104400.0,32.48,32.51,32.43,32.45,104400.0
2012-03-07 14:10:00,32.45,32.51,32.45,32.48,82700.0,32.45,32.51,32.45,32.48,82700.0
2012-03-07 14:20:00,32.49,32.51,32.46,32.49,68900.0,32.49,32.51,32.46,32.49,68900.0
2012-03-07 14:30:00,32.49,32.5,32.41,32.43,61700.0,32.49,32.5,32.41,32.43,61700.0
2012-03-07 14:40:00,32.43,32.44,32.41,32.44,28700.0,32.43,32.44,32.41,32.44,28700.0
2012-03-07 14:50:00,32.44,32.48,32.44,32.48,49400.0,32.44,32.48,32.44,32.48,49400.0
2012-03-07 15:00:00,32.48,32.48,32.41,32.43,63800.0,32.48,32.48,32.41,32.43,63800.0
2012-03-07 15:10:00,32.42,32.46,32.41,32.44,104100.0,32.42,32.46,32.41,32.44,104100.0
2012-03-07 15:20:00,32.45,32.47,32.4,32.4,78600.0,32.45,32.47,32.4,32.4,78600.0
2012-03-07 15:30:00,32.4,32.42,32.37,32.4,154800.0,32.4,32.42,32.37,32.4,154800.0
2012-03-07 15:40:00,32.4,32.43,32.39,32.42,97700.0,32.4,32.43,32.39,32.42,97700.0
2012-03-07 15:50:00,32.43,32.43,32.38,32.41,240800.0,32.43,32.43,32.38,32.41,240800.0
2012-03-08 09:30:00,32.68,32.83,32.67,32.82,104900.0,32.68,32.83,32.67,32.82,104900.0
2012-03-08 09:40:00,32.81,32.99,32.8,32.93,134100.0,32.81,32.99,32.8,32.93,134100.0
2012-03-08 09:50:00,32.93,33.09,32.91,33.08,181100.0,32.93,33.09,32.91,33.08,181100.0
2012-03-08 10:00:00,33.09,33.14,33.06,33.08,113200.0,33.09,33.14,33.06,33.08,113200.0
2012-03-08 10:10:00,33.08,33.09,32.94,32.98,59300.0,33.08,33.09,32.94,32.98,59300.0
2012-03-08 10:20:00,32.98,32.98,32.85,32.96,76500.0,32.98,32.98,32.85,32.96,76500.0
2012-03-08 10:30:00,32.97,33.02,32.94,32.95,43000.0,32.97,33.02,32.94,32.95,43000.0
2012-03-08 10:40:00,32.95,33.04,32.94,33.0,45400.0,32.95,33.04,32.94,33.0,45400.0
2012-03-08 10:50:00,33.01,33.05,32.99,33.04,36900.0,33.01,33.05,32.99,33.04,36900.0
2012-03-08 11:00:00,33.04,33.13,33.04,33.11,69300.0,33.04,33.13,33.04,33.11,69300.0
2012-03-08 11:10:00,33.1,33.15,33.05,33.05,100300.0,33.1,33.15,33.05,33.05,100300.0
2012-03-08 11:20:00,33.05,33.05,32.98,33.0,118200.0,33.05,33.05,32.98,33.0,118200.0
2012-03-08 11:30:00,33.01,33.04,33.0,33.01,57900.0,33.01,33.04,33.0,33.01,57900.0
2012-03-08 11:40:00,33.02,33.02,32.98,32.98,66200.0,33.02,33.02,32.98,32.98,66200.0
2012-03-08 11:50:00,32.98,33.0,32.93,32.97,118600.0,32.98,33.0,32.93,32.97,118600.0
2012-03-08 12:00:00,32.97,32.99,32.96,32.96,43800.0,32.97,32.99,32.96,32.96,43800.0
2012-03-08 12:10:00,32.96,32.97,32.89,32.89,31100.0,32.96,32.97,32.89,32.89,31100.0
2012-03-08 12:20:00,32.89,32.9,32.89,32.9,30600.0,32.89,32.9,32.89,32.9,30600.0
2012-03-08 12:30:00,32.89,32.91,32.89,32.9,54500.0,32.89,32.91,32.89,32.9,54500.0
2012-03-08 12:40:00,32.9,32.92,32.89,32.92,50100.0,32.9,32.92,32.89,32.92,50100.0
2012-03-08 12:50:00,32.92,32.97,32.91,32.97,50900.0,32.92,32.97,32.91,32.97,50900.0
2012-03-08 13:00:00,32.97,32.97,32.96,32.96,19700.0,32.97,32.97,32.96,32.96,19700.0
2012-03-08 13:10:00,32.96,32.98,32.93,32.96,68100.0,32.96,32.98,32.93,32.96,68100.0
2012-03-08 13:20:00,32.96,32.97,32.92,32.92,50300.0,32.96,32.97,32.92,32.92,50300.0
2012-03-08 13:30:00,32.91,32.92,32.89,32.9,45700.0,32.91,32.92,32.89,32.9,45700.0
2012-03-08 13:40:00,32.9,32.93,32.9,32.93,31100.0,32.9,32.93,32.9,32.93,31100.0
2012-03-08 13:50:00,32.93,32.93,32.89,32.89,25000.0,32.93,32.93,32.89,32.89,25000.0
2012-03-08 14:00:00,32.89,32.92,32.89,32.92,23200.0,32.89,32.92,32.89,32.92,23200.0
2012-03-08 14:10:00,32.91,32.92,32.86,32.89,111000.0,32.91,32.92,32.86,32.89,111000.0
2012-03-08 14:20:00,32.9,32.94,32.89,32.93,24800.0,32.9,32.94,32.89,32.93,24800.0
2012-03-08 14:30:00,32.93,32.96,32.93,32.94,31900.0,32.93,32.96,32.93,32.94,31900.0
2012-03-08 14:40:00,32.94,33.0,32.94,33.0,23600.0,32.94,33.0,32.94,33.0,23600.0
2012-03-08 14:50:00,33.0,33.07,33.0,33.02,51700.0,33.0,33.07,33.0,33.02,51700.0
2012-03-08 15:00:00,33.03,33.05,33.02,33.03,33800.0,33.03,33.05,33.02,33.03,33800.0
2012-03-08 15:10:00,33.04,33.09,33.03,33.04,55900.0,33.04,33.09,33.03,33.04,55900.0
2012-03-08 15:20:00,33.03,33.06,33.03,33.05,34600.0,33.03,33.06,33.03,33.05,34600.0
2012-03-08 15:30:00,33.05,33.11,33.04,33.05,107800.0,33.05,33.11,33.04,33.05,107800.0
2012-03-08 15:40:00,33.05,33.07,33.04,33.04,78300.0,33.05,33.07,33.04,33.04,78300.0
2012-03-08 15:50:00,33.05,33.09,33.03,33.04,282700.0,33.05,33.09,33.03,33.04,282700.0
2012-03-09 09:30:00,33.2,33.29,33.08,33.26,97300.0,33.2,33.29,33.08,33.26,97300.0
2012-03-09 09:40:00,33.25,33.36,33.23,33.34,83200.0,33.25,33.36,33.23,33.34,83200.0
2012-03-09 09:50:00,33.34,33.36,33.21,33.24,93100.0,33.34,33.36,33.21,33.24,93100.0
2012-03-09 10:00:00,33.23,33.38,33.23,33.37,101200.0,33.23,33.38,33.23,33.37,101200.0
2012-03-09 10:10:00,33.37,33.38,33.3,33.38,90600.0,33.37,33.38,33.3,33.38,90600.0
2012-03-09 10:20:00,33.38,33.47,33.37,33.47,62600.0,33.38,33.47,33.37,33.47,62600.0
2012-03-09 10:30:00,33.48,33.5,33.45,33.5,146900.0,33.48,33.5,33.45,33.5,146900.0
2012-03-09 10:40:00,33.5,33.5,33.41,33.41,46900.0,33.5,33.5,33.41,33.41,46900.0
2012-03-09 10:50:00,33.41,33.44,33.4,33.41,48100.0,33.41,33.44,33.4,33.41,48100.0
2012-03-09 11:00:00,33.42,33.43,33.37,33.39,50500.0,33.42,33.43,33.37,33.39,50500.0
2012-03-09 11:10:00,33.39,33.39,33.37,33.39,40600.0,33.39,33.39,33.37,33.39,40600.0
2012-03-09 11:20:00,33.38,33.4,33.38,33.38,38600.0,33.38,33.4,33.38,33.38,38600.0
2012-03-09 11:30:00,33.39,33.39,33.37,33.38,35500.0,33.39,33.39,33.37,33.38,35500.0
2012-03-09 11:40:00,33.39,33.42,33.38,33.41,43600.0,33.39,33.42,33.38,33.41,43600.0
2012-03-09 11:50:00,33.41,33.45,33.41,33.45,34400.0,33.41,33.45,33.41,33.45,34400.0
2012-03-09 12:00:00,33.45,33.46,33.41,33.46,41700.0,33.45,33.46,33.41,33.46,41700.0
2012-03-09 12:10:00,33.46,33.5,33.45,33.49,29800.0,33.46,33.5,33.45,33.49,29800.0
2012-03-09 12:20:00,33.5,33.5,33.48,33.5,25900.0,33.5,33.5,33.48,33.5,25900.0
2012-03-09 12:30:00,33.5,33.53,33.49,33.52,47900.0,33.5,33.53,33.49,33.52,47900.0
2012-03-09 12:40:00,33.52,33.55,33.52,33.55,36400.0,33.52,33.55,33.52,33.55,36400.0
2012-03-09 12:50:00,33.54,33.57,33.54,33.56,42100.0,33.54,33.57,33.54,33.56,42100.0
2012-03-09 13:00:00,33.55,33.59,33.55,33.57,51800.0,33.55,33.59,33.55,33.57,51800.0
2012-03-09 13:10:00,33.58,33.62,33.57,33.59,41800.0,33.58,33.62,33.57,33.59,41800.0
2012-03-09 13:20:00,33.59,33.59,33.54,33.57,33200.0,33.59,33.59,33.54,33.57,33200.0
2012-03-09 13:30:00,33.57,33.58,33.51,33.55,67600.0,33.57,33.58,33.51,33.55,67600.0
2012-03-09 13:40:00,33.55,33.59,33.55,33.58,26900.0,33.55,33.59,33.55,33.58,26900.0
2012-03-09 13:50:00,33.59,33.6,33.56,33.58,38400.0,33.59,33.6,33.56,33.58,38400.0
2012-03-09 14:00:00,33.59,33.6,33.57,33.57,36300.0,33.59,33.6,33.57,33.57,36300.0
2012-03-09 14:10:00,33.57,33.6,33.57,33.57,37900.0,33.57,33.6,33.57,33.57,37900.0
2012-03-09 14:20:00,33.58,33.6,33.57,33.6,27600.0,33.58,33.6,33.57,33.6,27600.0
2012-03-09 14:30:00,33.6,33.62,33.59,33.61,54100.0,33.6,33.62,33.59,33.61,54100.0
2012-03-09 14:40:00,33.62,33.64,33.56,33.58,85100.0,33.62,33.64,33.56,33.58,85100.0
2012-03-09 14:50:00,33.57,33.57,33.48,33.5,84400.0,33.57,33.57,33.48,33.5,84400.0
2012-03-09 15:00:00,33.51,33.57,33.51,33.55,66700.0,33.51,33.57,33.51,33.55,66700.0
2012-03-09 15:10:00,33.55,33.55,33.49,33.54,55600.0,33.55,33.55,33.49,33.54,55600.0
2012-03-09 15:20:00,33.54,33.59,33.53,33.58,67800.0,33.54,33.59,33.53,33.58,67800.0
2012-03-09 15:30:00,33.57,33.61,33.53,33.61,122000.0,33.57,33.61,33.53,33.61,122000.0
2012-03-09 15:40:00,33.61,33.63,33.58,33.62,120700.0,33.61,33.63,33.58,33.62,120700.0
2012-03-09 15:50:00,33.62,33.65,33.58,33.64,324400.0,33.62,33.65,33.58,33.64,324400.0
2012-03-12 09:30:00,33.5,33.75,33.41,33.75,202200.0,33.5,33.75,33.41,33.75,202200.0
2012-03-12 09:40:00,33.75,33.85,33.69,33.83,173900.0,33.75,33.85,33.69,33.83,173900.0
2012-03-12 09:50:00,33.83,33.83,33.69,33.7,112100.0,33.83,33.83,33.69,33.7,112100.0
2012-03-12 10:00:00,33.7,33.7,33.55,33.58,88500.0,33.7,33.7,33.55,33.58,88500.0
2012-03-12 10:10:00,33.58,33.58,33.48,33.55,52700.0,33.58,33.58,33.48,33.55,52700.0
2012-03-12 10:20:00,33.54,33.55,33.41,33.42,42600.0,33.54,33.55,33.41,33.42,42600.0
2012-03-12 10:30:00,33.41,33.41,33.28,33.32,48200.0,33.41,33.41,33.28,33.32,48200.0
2012-03-12 10:40:00,33.32,33.35,33.27,33.29,45900.0,33.32,33.35,33.27,33.29,45900.0
2012-03-12 10:50:00,33.3,33.41,33.3,33.37,40500.0,33.3,33.41,33.3,33.37,40500.0
2012-03-12 11:00:00,33.37,33.39,33.33,33.34,25700.0,33.37,33.39,33.33,33.34,25700.0
2012-03-12 11:10:00,33.34,33.49,33.34,33.49,74900.0,33.34,33.49,33.34,33.49,74900.0
2012-03-12 11:20:00,33.48,33.51,33.45,33.51,64400.0,33.48,33.51,33.45,33.51,64400.0
2012-03-12 11:30:00,33.51,33.57,33.5,33.57,54800.0,33.51,33.57,33.5,33.57,54800.0
2012-03-12 11:40:00,33.57,33.58,33.54,33.56,29900.0,33.57,33.58,33.54,33.56,29900.0
2012-03-12 11:50:00,33.56,33.56,33.36,33.36,159200.0,33.56,33.56,33.36,33.36,159200.0
2012-03-12 12:00:00,33.37,33.41,33.32,33.41,63200.0,33.37,33.41,33.32,33.41,63200.0
2012-03-12 12:10:00,33.4,33.53,33.39,33.52,67200.0,33.4,33.53,33.39,33.52,67200.0
2012-03-12 12:20:00,33.51,33.53,33.47,33.51,40900.0,33.51,33.53,33.47,33.51,40900.0
2012-03-12 12:30:00,33.51,33.54,33.5,33.54,40400.0,33.51,33.54,33.5,33.54,40400.0
2012-03-12 12:40:00,33.53,33.57,33.52,33.56,19200.0,33.53,33.57,33.52,33.56,19200.0
2012-03-12 12:50:00,33.56,33.57,33.52,33.55,32400.0,33.56,33.57,33.52,33.55,32400.0
2012-03-12 13:00:00,33.55,33.55,33.51,33.52,15300.0,33.55,33.55,33.51,33.52,15300.0
2012-03-12 13:10:00,33.52,33.53,33.48,33.51,22700.0,33.52,33.53,33.48,33.51,22700.0
2012-03-12 13:20:00,33.5,33.55,33.5,33.51,25900.0,33.5,33.55,33.5,33.51,25900.0
2012-03-12 13:30:00,33.51,33.57,33.49,33.55,35100.0,33.51,33.57,33.49,33.55,35100.0
2012-03-12 13:40:00,33.54,33.6,33.54,33.54,20100.0,33.54,33.6,33.54,33.54,20100.0
2012-03-12 13:50:00,33.54,33.57,33.54,33.54,21100.0,33.54,33.57,33.54,33.54,21100.0
2012-03-12 14:00:00,33.54,33.55,33.52,33.53,14100.0,33.54,33.55,33.52,33.53,14100.0
2012-03-12 14:10:00,33.53,33.58,33.53,33.55,22800.0,33.53,33.58,33.53,33.55,22800.0
2012-03-12 14:20:00,33.56,33.58,33.53,33.54,20300.0,33.56,33.58,33.53,33.54,20300.0
2012-03-12 14:30:00,33.54,33.54,33.51,33.51,27400.0,33.54,33.54,33.51,33.51,27400.0
2012-03-12 14:40:00,33.51,33.54,33.49,33.52,26100.0,33.51,33.54,33.49,33.52,26100.0
2012-03-12 14:50:00,33.52,33.53,33.52,33.53,21800.0,33.52,33.53,33.52,33.53,21800.0
2012-03-12 15:00:00,33.54,33.56,33.52,33.52,29900.0,33.54,33.56,33.52,33.52,29900.0
2012-03-12 15:10:00,33.52,33.57,33.52,33.57,28800.0,33.52,33.57,33.52,33.57,28800.0
2012-03-12 15:20:00,33.57,33.59,33.55,33.56,34800.0,33.57,33.59,33.55,33.56,34800.0
2012-03-12 15:30:00,33.56,33.56,33.52,33.53,63600.0,33.56,33.56,33.52,33.53,63600.0
2012-03-12 15:40:00,33.52,33.57,33.51,33.56,76900.0,33.52,33.57,33.51,33.56,76900.0
2012-03-12 15:50:00,33.55,33.57,33.52,33.57,218000.0,33.55,33.57,33.52,33.57,218000.0
2012-03-13 09:30:00,33.79,33.85,33.66,33.79,74100.0,33.79,33.85,33.66,33.79,74100.0
2012-03-13 09:40:00,33.77,33.81,33.67,33.68,49200.0,33.77,33.81,33.67,33.68,49200.0
2012-03-13 09:50:00,33.67,33.71,33.61,33.64,64800.0,33.67,33.71,33.61,33.64,64800.0
2012-03-13 10:00:00,33.64,33.64,33.48,33.49,71000.0,33.64,33.64,33.48,33.49,71000.0
2012-03-13 10:10:00,33.5,33.52,33.42,33.44,82100.0,33.5,33.52,33.42,33.44,82100.0
2012-03-13 10:20:00,33.43,33.55,33.42,33.54,64300.0,33.43,33.55,33.42,33.54,64300.0
2012-03-13 10:30:00,33.55,33.81,33.54,33.81,107400.0,33.55,33.81,33.54,33.81,107400.0
2012-03-13 10:40:00,33.81,33.88,33.75,33.75,163500.0,33.81,33.88,33.75,33.75,163500.0
2012-03-13 10:50:00,33.76,33.76,33.71,33.72,29600.0,33.76,33.76,33.71,33.72,29600.0
2012-03-13 11:00:00,33.72,33.74,33.68,33.73,86400.0,33.72,33.74,33.68,33.73,86400.0
2012-03-13 11:10:00,33.74,33.8,33.73,33.79,42500.0,33.74,33.8,33.73,33.79,42500.0
2012-03-13 11:20:00,33.8,33.89,33.8,33.86,38400.0,33.8,33.89,33.8,33.86,38400.0
2012-03-13 11:30:00,33.86,33.9,33.84,33.88,47500.0,33.86,33.9,33.84,33.88,47500.0
2012-03-13 11:40:00,33.88,33.9,33.8,33.8,63800.0,33.88,33.9,33.8,33.8,63800.0
2012-03-13 11:50:00,33.8,33.84,33.77,33.79,45100.0,33.8,33.84,33.77,33.79,45100.0
2012-03-13 12:00:00,33.79,33.81,33.77,33.77,18500.0,33.79,33.81,33.77,33.77,18500.0
2012-03-13 12:10:00,33.77,33.78,33.74,33.74,15700.0,33.77,33.78,33.74,33.74,15700.0
2012-03-13 12:20:00,33.75,33.79,33.73,33.79,27000.0,33.75,33.79,33.73,33.79,27000.0
2012-03-13 12:30:00,33.79,33.79,33.74,33.75,32200.0,33.79,33.79,33.74,33.75,32200.0
2012-03-13 12:40:00,33.75,33.76,33.74,33.76,12700.0,33.75,33.76,33.74,33.76,12700.0
2012-03-13 12:50:00,33.76,33.79,33.75,33.77,63200.0,33.76,33.79,33.75,33.77,63200.0
2012-03-13 13:00:00,33.77,33.8,33.75,33.8,41400.0,33.77,33.8,33.75,33.8,41400.0
2012-03-13 13:10:00,33.8,33.83,33.8,33.82,27600.0,33.8,33.83,33.8,33.82,27600.0
2012-03-13 13:20:00,33.82,33.84,33.81,33.83,30600.0,33.82,33.84,33.81,33.83,30600.0
2012-03-13 13:30:00,33.83,33.85,33.82,33.83,34200.0,33.83,33.85,33.82,33.83,34200.0
2012-03-13 13:40:00,33.83,33.85,33.82,33.83,22800.0,33.83,33.85,33.82,33.83,22800.0
2012-03-13 13:50:00,33.84,33.85,33.83,33.83,20200.0,33.84,33.85,33.83,33.83,20200.0
2012-03-13 14:00:00,33.83,33.87,33.83,33.87,25500.0,33.83,33.87,33.83,33.87,25500.0
2012-03-13 14:10:00,33.87,33.91,33.86,33.9,62200.0,33.87,33.91,33.86,33.9,62200.0
2012-03-13 14:20:00,33.9,33.95,33.87,33.89,84800.0,33.9,33.95,33.87,33.89,84800.0
2012-03-13 14:30:00,33.89,33.93,33.87,33.9,51700.0,33.89,33.93,33.87,33.9,51700.0
2012-03-13 14:40:00,33.92,33.95,33.89,33.9,42600.0,33.92,33.95,33.89,33.9,42600.0
2012-03-13 14:50:00,33.9,33.95,33.87,33.94,61400.0,33.9,33.95,33.87,33.94,61400.0
2012-03-13 15:00:00,33.95,34.03,33.93,34.02,271400.0,33.95,34.03,33.93,34.02,271400.0
2012-03-13 15:10:00,34.03,34.09,34.02,34.03,144100.0,34.03,34.09,34.02,34.03,144100.0
2012-03-13 15:20:00,34.02,34.04,33.95,33.99,201100.0,34.02,34.04,33.95,33.99,201100.0
2012-03-13 15:30:00,33.98,34.05,33.98,34.03,146700.0,33.98,34.05,33.98,34.03,146700.0
2012-03-13 15:40:00,34.04,34.15,34.04,34.12,194200.0,34.04,34.15,34.04,34.12,194200.0
2012-03-13 15:50:00,34.12,34.22,34.12,34.22,318700.0,34.12,34.22,34.12,34.22,318700.0
2012-03-14 09:30:00,34.24,34.24,33.88,33.91,118300.0,34.24,34.24,33.88,33.91,118300.0
2012-03-14 09:40:00,33.92,34.02,33.9,33.99,92400.0,33.92,34.02,33.9,33.99,92400.0
2012-03-14 09:50:00,33.99,34.01,33.94,33.94,54200.0,33.99,34.01,33.94,33.94,54200.0
2012-03-14 10:00:00,33.95,34.04,33.92,34.01,211400.0,33.95,34.04,33.92,34.01,211400.0
2012-03-14 10:10:00,34.01,34.03,33.92,33.98,159800.0,34.01,34.03,33.92,33.98,159800.0
2012-03-14 10:20:00,33.98,33.99,33.91,33.92,95500.0,33.98,33.99,33.91,33.92,95500.0
2012-03-14 10:30:00,33.93,33.98,33.91,33.97,60200.0,33.93,33.98,33.91,33.97,60200.0
2012-03-14 10:40:00,33.97,33.98,33.89,33.98,86700.0,33.97,33.98,33.89,33.98,86700.0
2012-03-14 10:50:00,33.98,33.98,33.84,33.85,63500.0,33.98,33.98,33.84,33.85,63500.0
2012-03-14 11:00:00,33.86,33.87,33.75,33.8,99200.0,33.86,33.87,33.75,33.8,99200.0
2012-03-14 11:10:00,33.8,33.85,33.76,33.76,76900.0,33.8,33.85,33.76,33.76,76900.0
2012-03-14 11:20:00,33.76,33.76,33.71,33.74,52400.0,33.76,33.76,33.71,33.74,52400.0
2012-03-14 11:30:00,33.73,33.77,33.71,33.74,103800.0,33.73,33.77,33.71,33.74,103800.0
2012-03-14 11:40:00,33.74,33.75,33.67,33.7,72000.0,33.74,33.75,33.67,33.7,72000.0
2012-03-14 11:50:00,33.71,33.73,33.67,33.7,51300.0,33.71,33.73,33.67,33.7,51300.0
2012-03-14 12:00:00,33.7,33.77,33.7,33.75,62900.0,33.7,33.77,33.7,33.75,62900.0
2012-03-14 12:10:00,33.75,33.8,33.72,33.78,50500.0,33.75,33.8,33.72,33.78,50500.0
2012-03-14 12:20:00,33.79,33.83,33.78,33.8,42800.0,33.79,33.83,33.78,33.8,42800.0
2012-03-14 12:30:00,33.8,33.84,33.79,33.84,36500.0,33.8,33.84,33.79,33.84,36500.0
2012-03-14 12:40:00,33.83,33.89,33.83,33.89,55200.0,33.83,33.89,33.83,33.89,55200.0
2012-03-14 12:50:00,33.88,33.91,33.87,33.87,52000.0,33.88,33.91,33.87,33.87,52000.0
2012-03-14 13:00:00,33.87,33.92,33.86,33.92,64300.0,33.87,33.92,33.86,33.92,64300.0
2012-03-14 13:10:00,33.92,33.95,33.92,33.93,48300.0,33.92,33.95,33.92,33.93,48300.0
2012-03-14 13:20:00,33.93,33.95,33.91,33.91,56400.0,33.93,33.95,33.91,33.91,56400.0
2012-03-14 13:30:00,33.91,33.92,33.81,33.81,47700.0,33.91,33.92,33.81,33.81,47700.0
2012-03-14 13:40:00,33.82,33.82,33.71,33.76,50300.0,33.82,33.82,33.71,33.76,50300.0
2012-03-14 13:50:00,33.76,33.81,33.75,33.79,137800.0,33.76,33.81,33.75,33.79,137800.0
2012-03-14 14:00:00,33.8,33.84,33.79,33.84,79500.0,33.8,33.84,33.79,33.84,79500.0
2012-03-14 14:10:00,33.84,33.85,33.79,33.81,49000.0,33.84,33.85,33.79,33.81,49000.0
2012-03-14 14:20:00,33.81,33.82,33.78,33.82,32800.0,33.81,33.82,33.78,33.82,32800.0
2012-03-14 14:30:00,33.82,33.85,33.78,33.8,39300.0,33.82,33.85,33.78,33.8,39300.0
2012-03-14 14:40:00,33.8,33.84,33.78,33.81,37100.0,33.8,33.84,33.78,33.81,37100.0
2012-03-14 14:50:00,33.82,33.82,33.77,33.79,41900.0,33.82,33.82,33.77,33.79,41900.0
2012-03-14 15:00:00,33.79,33.8,33.75,33.76,39800.0,33.79,33.8,33.75,33.76,39800.0
2012-03-14 15:10:00,33.76,33.77,33.66,33.67,85200.0,33.76,33.77,33.66,33.67,85200.0
2012-03-14 15:20:00,33.67,33.77,33.67,33.75,86500.0,33.67,33.77,33.67,33.75,86500.0
2012-03-14 15:30:00,33.76,33.78,33.71,33.73,82300.0,33.76,33.78,33.71,33.73,82300.0
2012-03-14 15:40:00,33.74,33.77,33.7,33.75,93500.0,33.74,33.77,33.7,33.75,93500.0
2012-03-14 15:50:00,33.75,33.78,33.71,33.78,306600.0,33.75,33.78,33.71,33.78,306600.0
2012-03-15 09:30:00,33.86,33.89,33.64,33.64,159100.0,33.86,33.89,33.64,33.64,159100.0
2012-03-15 09:40:00,33.64,33.72,33.63,33.65,64900.0,33.64,33.72,33.63,33.65,64900.0
2012-03-15 09:50:00,33.64,33.81,33.64,33.76,66500.0,33.64,33.81,33.64,33.76,66500.0
2012-03-15 10:00:00,33.77,33.79,33.69,33.75,128400.0,33.77,33.79,33.69,33.75,128400.0
2012-03-15 10:10:00,33.74,33.95,33.71,33.95,149900.0,33.74,33.95,33.71,33.95,149900.0
2012-03-15 10:20:00,33.95,34.0,33.92,33.94,71700.0,33.95,34.0,33.92,33.94,71700.0
2012-03-15 10:30:00,33.94,33.95,33.78,33.78,91400.0,33.94,33.95,33.78,33.78,91400.0
2012-03-15 10:40:00,33.79,33.88,33.78,33.86,37800.0,33.79,33.88,33.78,33.86,37800.0
2012-03-15 10:50:00,33.87,33.92,33.81,33.81,47200.0,33.87,33.92,33.81,33.81,47200.0
2012-03-15 11:00:00,33.82,33.86,33.77,33.84,50500.0,33.82,33.86,33.77,33.84,50500.0
2012-03-15 11:10:00,33.84,33.86,33.75,33.79,48400.0,33.84,33.86,33.75,33.79,48400.0
2012-03-15 11:20:00,33.79,33.91,33.79,33.9,39000.0,33.79,33.91,33.79,33.9,39000.0
2012-03-15 11:30:00,33.9,33.93,33.87,33.89,54500.0,33.9,33.93,33.87,33.89,54500.0
2012-03-15 11:40:00,33.88,33.92,33.87,33.92,39600.0,33.88,33.92,33.87,33.92,39600.0
2012-03-15 11:50:00,33.92,33.93,33.9,33.9,40200.0,33.92,33.93,33.9,33.9,40200.0
2012-03-15 12:00:00,33.91,33.98,33.91,33.97,39300.0,33.91,33.98,33.91,33.97,39300.0
2012-03-15 12:10:00,33.97,33.98,33.96,33.98,44100.0,33.97,33.98,33.96,33.98,44100.0
2012-03-15 12:20:00,33.98,34.0,33.97,33.99,38400.0,33.98,34.0,33.97,33.99,38400.0
2012-03-15 12:30:00,33.99,34.0,33.98,34.0,36700.0,33.99,34.0,33.98,34.0,36700.0
2012-03-15 12:40:00,34.0,34.06,33.99,34.03,79600.0,34.0,34.06,33.99,34.03,79600.0
2012-03-15 12:50:00,34.03,34.03,33.97,34.0,38200.0,34.03,34.03,33.97,34.0,38200.0
2012-03-15 13:00:00,34.0,34.05,33.99,34.03,24900.0,34.0,34.05,33.99,34.03,24900.0
2012-03-15 13:10:00,34.03,34.04,34.0,34.01,57100.0,34.03,34.04,34.0,34.01,57100.0
2012-03-15 13:20:00,34.02,34.1,34.02,34.07,114000.0,34.02,34.1,34.02,34.07,114000.0
2012-03-15 13:30:00,34.08,34.1,34.07,34.09,65700.0,34.08,34.1,34.07,34.09,65700.0
2012-03-15 13:40:00,34.09,34.1,34.05,34.07,58100.0,34.09,34.1,34.05,34.07,58100.0
2012-03-15 13:50:00,34.07,34.07,33.98,33.98,52600.0,34.07,34.07,33.98,33.98,52600.0
2012-03-15 14:00:00,33.98,34.07,33.95,34.07,54000.0,33.98,34.07,33.95,34.07,54000.0
2012-03-15 14:10:00,34.07,34.1,34.03,34.07,39200.0,34.07,34.1,34.03,34.07,39200.0
2012-03-15 14:20:00,34.07,34.09,34.06,34.06,27900.0,34.07,34.09,34.06,34.06,27900.0
2012-03-15 14:30:00,34.06,34.1,34.03,34.06,73200.0,34.06,34.1,34.03,34.06,73200.0
2012-03-15 14:40:00,34.06,34.09,34.05,34.09,30600.0,34.06,34.09,34.05,34.09,30600.0
2012-03-15 14:50:00,34.09,34.11,34.07,34.09,38400.0,34.09,34.11,34.07,34.09,38400.0
2012-03-15 15:00:00,34.09,34.15,34.07,34.13,75000.0,34.09,34.15,34.07,34.13,75000.0
2012-03-15 15:10:00,34.11,34.13,34.02,34.04,68100.0,34.11,34.13,34.02,34.04,68100.0
2012-03-15 15:20:00,34.05,34.12,34.03,34.12,52600.0,34.05,34.12,34.03,34.12,52600.0
2012-03-15 15:30:00,34.13,34.18,34.12,34.15,96200.0,34.13,34.18,34.12,34.15,96200.0
2012-03-15 15:40:00,34.15,34.2,34.13,34.16,130900.0,34.15,34.2,34.13,34.16,130900.0
2012-03-15 15:50:00,34.16,34.2,34.15,34.16,281700.0,34.16,34.2,34.15,34.16,281700.0
2012-03-16 09:30:00,34.06,34.15,33.97,34.05,1232100.0,34.06,34.15,33.97,34.05,1232100.0
2012-03-16 09:40:00,34.05,34.06,33.93,33.98,90400.0,34.05,34.06,33.93,33.98,90400.0
2012-03-16 09:50:00,33.99,34.04,33.95,34.01,92100.0,33.99,34.04,33.95,34.01,92100.0
2012-03-16 10:00:00,34.01,34.02,33.88,33.89,73100.0,34.01,34.02,33.88,33.89,73100.0
2012-03-16 10:10:00,33.89,33.89,33.78,33.82,129200.0,33.89,33.89,33.78,33.82,129200.0
2012-03-16 10:20:00,33.82,33.87,33.81,33.85,69000.0,33.82,33.87,33.81,33.85,69000.0
2012-03-16 10:30:00,33.86,33.87,33.8,33.82,54700.0,33.86,33.87,33.8,33.82,54700.0
2012-03-16 10:40:00,33.82,33.85,33.79,33.84,55600.0,33.82,33.85,33.79,33.84,55600.0
2012-03-16 10:50:00,33.85,33.9,33.84,33.87,88400.0,33.85,33.9,33.84,33.87,88400.0
2012-03-16 11:00:00,33.87,33.88,33.82,33.84,62000.0,33.87,33.88,33.82,33.84,62000.0
2012-03-16 11:10:00,33.82,33.84,33.75,33.75,104900.0,33.82,33.84,33.75,33.75,104900.0
2012-03-16 11:20:00,33.76,33.77,33.74,33.75,52700.0,33.76,33.77,33.74,33.75,52700.0
2012-03-16 11:30:00,33.75,33.79,33.7,33.7,70400.0,33.75,33.79,33.7,33.7,70400.0
2012-03-16 11:40:00,33.7,33.72,33.69,33.7,40100.0,33.7,33.72,33.69,33.7,40100.0
2012-03-16 11:50:00,33.7,33.8,33.69,33.77,47900.0,33.7,33.8,33.69,33.77,47900.0
2012-03-16 12:00:00,33.77,33.77,33.7,33.7,48600.0,33.77,33.77,33.7,33.7,48600.0
2012-03-16 12:10:00,33.7,33.73,33.68,33.7,55600.0,33.7,33.73,33.68,33.7,55600.0
2012-03-16 12:20:00,33.7,33.77,33.69,33.77,58100.0,33.7,33.77,33.69,33.77,58100.0
2012-03-16 12:30:00,33.77,33.86,33.75,33.85,54400.0,33.77,33.86,33.75,33.85,54400.0
2012-03-16 12:40:00,33.85,33.87,33.77,33.77,65800.0,33.85,33.87,33.77,33.77,65800.0
2012-03-16 12:50:00,33.77,33.78,33.7,33.73,47300.0,33.77,33.78,33.7,33.73,47300.0
2012-03-16 13:00:00,33.73,33.75,33.71,33.72,35800.0,33.73,33.75,33.71,33.72,35800.0
2012-03-16 13:10:00,33.71,33.72,33.66,33.67,45200.0,33.71,33.72,33.66,33.67,45200.0
2012-03-16 13:20:00,33.66,33.68,33.66,33.68,23800.0,33.66,33.68,33.66,33.68,23800.0
2012-03-16 13:30:00,33.67,33.76,33.67,33.76,68400.0,33.67,33.76,33.67,33.76,68400.0
2012-03-16 13:40:00,33.75,33.82,33.75,33.78,119700.0,33.75,33.82,33.75,33.78,119700.0
2012-03-16 13:50:00,33.79,33.81,33.77,33.8,36800.0,33.79,33.81,33.77,33.8,36800.0
2012-03-16 14:00:00,33.8,33.82,33.79,33.79,66000.0,33.8,33.82,33.79,33.79,66000.0
2012-03-16 14:10:00,33.79,33.8,33.74,33.77,55000.0,33.79,33.8,33.74,33.77,55000.0
2012-03-16 14:20:00,33.77,33.77,33.76,33.76,22500.0,33.77,33.77,33.76,33.76,22500.0
2012-03-16 14:30:00,33.77,33.81,33.76,33.8,46100.0,33.77,33.81,33.76,33.8,46100.0
2012-03-16 14:40:00,33.81,33.82,33.8,33.81,44900.0,33.81,33.82,33.8,33.81,44900.0
2012-03-16 14:50:00,33.81,33.85,33.8,33.85,42000.0,33.81,33.85,33.8,33.85,42000.0
2012-03-16 15:00:00,33.84,33.84,33.77,33.77,64200.0,33.84,33.84,33.77,33.77,64200.0
2012-03-16 15:10:00,33.78,33.82,33.75,33.82,94900.0,33.78,33.82,33.75,33.82,94900.0
2012-03-16 15:20:00,33.82,33.87,33.81,33.86,76500.0,33.82,33.87,33.81,33.86,76500.0
2012-03-16 15:30:00,33.87,33.88,33.82,33.86,102300.0,33.87,33.88,33.82,33.86,102300.0
2012-03-16 15:40:00,33.87,33.91,33.86,33.87,110300.0,33.87,33.91,33.86,33.87,110300.0
2012-03-16 15:50:00,33.88,33.88,33.78,33.84,383600.0,33.88,33.88,33.78,33.84,383600.0
2012-03-19 09:30:00,34.08,34.08,33.7,33.77,207600.0,34.08,34.08,33.7,33.77,207600.0
2012-03-19 09:40:00,33.77,33.8,33.56,33.8,159800.0,33.77,33.8,33.56,33.8,159800.0
2012-03-19 09:50:00,33.8,33.98,33.78,33.97,170400.0,33.8,33.98,33.78,33.97,170400.0
2012-03-19 10:00:00,33.97,33.98,33.82,33.86,178600.0,33.97,33.98,33.82,33.86,178600.0
2012-03-19 10:10:00,33.86,33.98,33.86,33.96,138900.0,33.86,33.98,33.86,33.96,138900.0
2012-03-19 10:20:00,33.96,34.08,33.95,34.06,133000.0,33.96,34.08,33.95,34.06,133000.0
2012-03-19 10:30:00,34.05,34.14,34.0,34.13,121800.0,34.05,34.14,34.0,34.13,121800.0
2012-03-19 10:40:00,34.13,34.14,34.04,34.12,162700.0,34.13,34.14,34.04,34.12,162700.0
2012-03-19 10:50:00,34.13,34.31,34.13,34.22,343900.0,34.13,34.31,34.13,34.22,343900.0
2012-03-19 11:00:00,34.22,34.23,34.09,34.1,165900.0,34.22,34.23,34.09,34.1,165900.0
2012-03-19 11:10:00,34.1,34.11,33.89,34.02,188000.0,34.1,34.11,33.89,34.02,188000.0
2012-03-19 11:20:00,34.02,34.09,34.02,34.07,79900.0,34.02,34.09,34.02,34.07,79900.0
2012-03-19 11:30:00,34.06,34.08,33.99,34.04,68000.0,34.06,34.08,33.99,34.04,68000.0
2012-03-19 11:40:00,34.05,34.19,34.05,34.19,87900.0,34.05,34.19,34.05,34.19,87900.0
2012-03-19 11:50:00,34.19,34.22,34.12,34.2,142000.0,34.19,34.22,34.12,34.2,142000.0
2012-03-19 12:00:00,34.19,34.28,34.19,34.28,55400.0,34.19,34.28,34.19,34.28,55400.0
2012-03-19 12:10:00,34.28,34.34,34.27,34.31,133000.0,34.28,34.34,34.27,34.31,133000.0
2012-03-19 12:20:00,34.31,34.32,34.28,34.3,49100.0,34.31,34.32,34.28,34.3,49100.0
2012-03-19 12:30:00,34.3,34.3,34.24,34.28,79900.0,34.3,34.3,34.24,34.28,79900.0
2012-03-19 12:40:00,34.28,34.32,34.25,34.27,261800.0,34.28,34.32,34.25,34.27,261800.0
2012-03-19 12:50:00,34.27,34.29,34.22,34.25,104300.0,34.27,34.29,34.22,34.25,104300.0
2012-03-19 13:00:00,34.24,34.25,34.23,34.25,41800.0,34.24,34.25,34.23,34.25,41800.0
2012-03-19 13:10:00,34.25,34.3,34.23,34.3,58400.0,34.25,34.3,34.23,34.3,58400.0
2012-03-19 13:20:00,34.3,34.36,34.29,34.34,108700.0,34.3,34.36,34.29,34.34,108700.0
2012-03-19 13:30:00,34.34,34.36,34.29,34.3,110200.0,34.34,34.36,34.29,34.3,110200.0
2012-03-19 13:40:00,34.3,34.4,34.29,34.39,107500.0,34.3,34.4,34.29,34.39,107500.0
2012-03-19 13:50:00,34.39,34.42,34.38,34.41,74800.0,34.39,34.42,34.38,34.41,74800.0
2012-03-19 14:00:00,34.41,34.48,34.4,34.46,140300.0,34.41,34.48,34.4,34.46,140300.0
2012-03-19 14:10:00,34.46,34.46,34.44,34.45,48300.0,34.46,34.46,34.44,34.45,48300.0
2012-03-19 14:20:00,34.45,34.47,34.4,34.41,103100.0,34.45,34.47,34.4,34.41,103100.0
2012-03-19 14:30:00,34.4,34.41,34.34,34.34,85200.0,34.4,34.41,34.34,34.34,85200.0
2012-03-19 14:40:00,34.35,34.36,34.31,34.35,78600.0,34.35,34.36,34.31,34.35,78600.0
2012-03-19 14:50:00,34.36,34.38,34.35,34.38,77400.0,34.36,34.38,34.35,34.38,77400.0
2012-03-19 15:00:00,34.38,34.41,34.37,34.39,77400.0,34.38,34.41,34.37,34.39,77400.0
2012-03-19 15:10:00,34.39,34.47,34.38,34.46,152300.0,34.39,34.47,34.38,34.46,152300.0
2012-03-19 15:20:00,34.46,34.48,34.44,34.48,143700.0,34.46,34.48,34.44,34.48,143700.0
2012-03-19 15:30:00,34.48,34.55,34.47,34.54,264700.0,34.48,34.55,34.47,34.54,264700.0
2012-03-19 15:40:00,34.54,34.55,34.48,34.52,254700.0,34.54,34.55,34.48,34.52,254700.0
2012-03-19 15:50:00,34.52,34.53,34.46,34.49,573800.0,34.52,34.53,34.46,34.49,573800.0
2012-03-20 09:30:00,33.38,33.45,32.93,33.29,1701000.0,33.38,33.45,32.93,33.29,1701000.0
2012-03-20 09:40:00,33.3,33.44,33.01,33.07,688400.0,33.3,33.44,33.01,33.07,688400.0
2012-03-20 09:50:00,33.07,33.69,33.03,33.55,1029000.0,33.07,33.69,33.03,33.55,1029000.0
2012-03-20 10:00:00,33.56,33.94,33.53,33.79,737900.0,33.56,33.94,33.53,33.79,737900.0
2012-03-20 10:10:00,33.78,33.79,33.31,33.34,498800.0,33.78,33.79,33.31,33.34,498800.0
2012-03-20 10:20:00,33.34,33.34,33.11,33.28,685000.0,33.34,33.34,33.11,33.28,685000.0
2012-03-20 10:30:00,33.28,33.31,33.15,33.17,418800.0,33.28,33.31,33.15,33.17,418800.0
2012-03-20 10:40:00,33.17,33.27,33.17,33.25,678900.0,33.17,33.27,33.17,33.25,678900.0
2012-03-20 10:50:00,33.26,33.42,33.25,33.3,468200.0,33.26,33.42,33.25,33.3,468200.0
2012-03-20 11:00:00,33.3,33.33,33.25,33.25,342800.0,33.3,33.33,33.25,33.25,342800.0
2012-03-20 11:10:00,33.26,33.29,33.25,33.25,284600.0,33.26,33.29,33.25,33.25,284600.0
2012-03-20 11:20:00,33.26,33.41,33.25,33.27,542600.0,33.26,33.41,33.25,33.27,542600.0
2012-03-20 11:30:00,33.27,33.32,33.18,33.31,567500.0,33.27,33.32,33.18,33.31,567500.0
2012-03-20 11:40:00,33.31,33.33,33.2,33.2,380400.0,33.31,33.33,33.2,33.2,380400.0
2012-03-20 11:50:00,33.2,33.27,33.2,33.22,337600.0,33.2,33.27,33.2,33.22,337600.0
2012-03-20 12:00:00,33.21,33.25,33.14,33.16,324500.0,33.21,33.25,33.14,33.16,324500.0
2012-03-20 12:10:00,33.16,33.16,33.06,33.11,318600.0,33.16,33.16,33.06,33.11,318600.0
2012-03-20 12:20:00,33.11,33.11,33.02,33.04,261700.0,33.11,33.11,33.02,33.04,261700.0
2012-03-20 12:30:00,33.04,33.07,32.98,33.07,381600.0,33.04,33.07,32.98,33.07,381600.0
2012-03-20 12:40:00,33.07,33.1,33.01,33.01,208200.0,33.07,33.1,33.01,33.01,208200.0
2012-03-20 12:50:00,33.01,33.17,33.01,33.08,218500.0,33.01,33.17,33.01,33.08,218500.0
2012-03-20 13:00:00,33.07,33.1,33.01,33.04,182200.0,33.07,33.1,33.01,33.04,182200.0
2012-03-20 13:10:00,33.04,33.08,32.99,33.04,286300.0,33.04,33.08,32.99,33.04,286300.0
2012-03-20 13:20:00,33.04,33.05,33.01,33.04,122700.0,33.04,33.05,33.01,33.04,122700.0
2012-03-20 13:30:00,33.04,33.04,32.88,32.95,326000.0,33.04,33.04,32.88,32.95,326000.0
2012-03-20 13:40:00,32.95,33.03,32.94,33.0,261200.0,32.95,33.03,32.94,33.0,261200.0
2012-03-20 13:50:00,33.01,33.14,32.97,33.08,508800.0,33.01,33.14,32.97,33.08,508800.0
2012-03-20 14:00:00,33.09,33.19,33.05,33.17,220200.0,33.09,33.19,33.05,33.17,220200.0
2012-03-20 14:10:00,33.17,33.3,33.08,33.18,216200.0,33.17,33.3,33.08,33.18,216200.0
2012-03-20 14:20:00,33.18,33.2,33.08,33.08,93200.0,33.18,33.2,33.08,33.08,93200.0
2012-03-20 14:30:00,33.08,33.09,33.04,33.04,71000.0,33.08,33.09,33.04,33.04,71000.0
2012-03-20 14:40:00,33.05,33.09,33.04,33.06,70400.0,33.05,33.09,33.04,33.06,70400.0
2012-03-20 14:50:00,33.06,33.14,33.05,33.12,91200.0,33.06,33.14,33.05,33.12,91200.0
2012-03-20 15:00:00,33.13,33.16,33.1,33.16,120600.0,33.13,33.16,33.1,33.16,120600.0
2012-03-20 15:10:00,33.16,33.18,33.13,33.13,104300.0,33.16,33.18,33.13,33.13,104300.0
2012-03-20 15:20:00,33.14,33.17,33.09,33.1,177400.0,33.14,33.17,33.09,33.1,177400.0
2012-03-20 15:30:00,33.11,33.22,33.09,33.2,378000.0,33.11,33.22,33.09,33.2,378000.0
2012-03-20 15:40:00,33.2,33.29,33.05,33.08,385500.0,33.2,33.29,33.05,33.08,385500.0
2012-03-20 15:50:00,33.07,33.21,33.04,33.17,450500.0,33.07,33.21,33.04,33.17,450500.0
2012-03-21 09:30:00,33.1,33.4,33.1,33.4,332900.0,33.1,33.4,33.1,33.4,332900.0
2012-03-21 09:40:00,33.4,33.6,33.39,33.52,305500.0,33.4,33.6,33.39,33.52,305500.0
2012-03-21 09:50:00,33.52,33.55,33.41,33.49,333600.0,33.52,33.55,33.41,33.49,333600.0
2012-03-21 10:00:00,33.49,33.52,33.41,33.5,278500.0,33.49,33.52,33.41,33.5,278500.0
2012-03-21 10:10:00,33.49,33.59,33.48,33.56,209800.0,33.49,33.59,33.48,33.56,209800.0
2012-03-21 10:20:00,33.57,33.61,33.52,33.55,116800.0,33.57,33.61,33.52,33.55,116800.0
2012-03-21 10:30:00,33.55,33.65,33.53,33.65,130400.0,33.55,33.65,33.53,33.65,130400.0
2012-03-21 10:40:00,33.65,33.68,33.52,33.58,150800.0,33.65,33.68,33.52,33.58,150800.0
2012-03-21 10:50:00,33.58,33.68,33.54,33.58,114400.0,33.58,33.68,33.54,33.58,114400.0
2012-03-21 11:00:00,33.58,33.78,33.54,33.71,342500.0,33.58,33.78,33.54,33.71,342500.0
2012-03-21 11:10:00,33.71,33.83,33.66,33.7,253800.0,33.71,33.83,33.66,33.7,253800.0
2012-03-21 11:20:00,33.7,33.73,33.63,33.7,83000.0,33.7,33.73,33.63,33.7,83000.0
2012-03-21 11:30:00,33.7,33.71,33.6,33.61,117500.0,33.7,33.71,33.6,33.61,117500.0
2012-03-21 11:40:00,33.61,33.62,33.56,33.62,171200.0,33.61,33.62,33.56,33.62,171200.0
2012-03-21 11:50:00,33.61,33.67,33.59,33.65,94700.0,33.61,33.67,33.59,33.65,94700.0
2012-03-21 12:00:00,33.65,33.77,33.63,33.77,76300.0,33.65,33.77,33.63,33.77,76300.0
2012-03-21 12:10:00,33.77,33.82,33.71,33.72,88300.0,33.77,33.82,33.71,33.72,88300.0
2012-03-21 12:20:00,33.72,33.74,33.68,33.69,52900.0,33.72,33.74,33.68,33.69,52900.0
2012-03-21 12:30:00,33.7,33.7,33.66,33.67,28500.0,33.7,33.7,33.66,33.67,28500.0
2012-03-21 12:40:00,33.66,33.7,33.66,33.69,29100.0,33.66,33.7,33.66,33.69,29100.0
2012-03-21 12:50:00,33.68,33.72,33.68,33.72,26900.0,33.68,33.72,33.68,33.72,26900.0
2012-03-21 13:00:00,33.71,33.71,33.58,33.61,79800.0,33.71,33.71,33.58,33.61,79800.0
2012-03-21 13:10:00,33.61,33.62,33.54,33.58,166800.0,33.61,33.62,33.54,33.58,166800.0
2012-03-21 13:20:00,33.59,33.61,33.58,33.61,171500.0,33.59,33.61,33.58,33.61,171500.0
2012-03-21 13:30:00,33.61,33.61,33.53,33.56,54300.0,33.61,33.61,33.53,33.56,54300.0
2012-03-21 13:40:00,33.56,33.56,33.53,33.55,20000.0,33.56,33.56,33.53,33.55,20000.0
2012-03-21 13:50:00,33.55,33.59,33.54,33.58,56400.0,33.55,33.59,33.54,33.58,56400.0
2012-03-21 14:00:00,33.57,33.63,33.57,33.57,55800.0,33.57,33.63,33.57,33.57,55800.0
2012-03-21 14:10:00,33.56,33.59,33.54,33.58,56200.0,33.56,33.59,33.54,33.58,56200.0
2012-03-21 14:20:00,33.57,33.58,33.52,33.54,66200.0,33.57,33.58,33.52,33.54,66200.0
2012-03-21 14:30:00,33.55,33.59,33.51,33.53,98700.0,33.55,33.59,33.51,33.53,98700.0
2012-03-21 14:40:00,33.54,33.57,33.52,33.57,48600.0,33.54,33.57,33.52,33.57,48600.0
2012-03-21 14:50:00,33.57,33.57,33.52,33.53,56400.0,33.57,33.57,33.52,33.53,56400.0
2012-03-21 15:00:00,33.53,33.57,33.5,33.55,88200.0,33.53,33.57,33.5,33.55,88200.0
2012-03-21 15:10:00,33.55,33.61,33.53,33.61,91200.0,33.55,33.61,33.53,33.61,91200.0
2012-03-21 15:20:00,33.61,33.63,33.58,33.62,102100.0,33.61,33.63,33.58,33.62,102100.0
2012-03-21 15:30:00,33.62,33.65,33.56,33.57,91100.0,33.62,33.65,33.56,33.57,91100.0
2012-03-21 15:40:00,33.58,33.63,33.57,33.62,177100.0,33.58,33.63,33.57,33.62,177100.0
2012-03-21 15:50:00,33.62,33.64,33.52,33.55,391200.0,33.62,33.64,33.52,33.55,391200.0
2012-03-22 09:30:00,33.31,33.56,33.22,33.54,321800.0,33.31,33.56,33.22,33.54,321800.0
2012-03-22 09:40:00,33.55,33.66,33.53,33.59,175600.0,33.55,33.66,33.53,33.59,175600.0
2012-03-22 09:50:00,33.59,33.6,33.47,33.51,91600.0,33.59,33.6,33.47,33.51,91600.0
2012-03-22 10:00:00,33.51,33.58,33.48,33.58,56400.0,33.51,33.58,33.48,33.58,56400.0
2012-03-22 10:10:00,33.58,33.67,33.55,33.66,347700.0,33.58,33.67,33.55,33.66,347700.0
2012-03-22 10:20:00,33.66,33.72,33.62,33.66,79900.0,33.66,33.72,33.62,33.66,79900.0
2012-03-22 10:30:00,33.66,33.66,33.45,33.5,199900.0,33.66,33.66,33.45,33.5,199900.0
2012-03-22 10:40:00,33.5,33.56,33.5,33.51,80500.0,33.5,33.56,33.5,33.51,80500.0
2012-03-22 10:50:00,33.52,33.55,33.49,33.53,140600.0,33.52,33.55,33.49,33.53,140600.0
2012-03-22 11:00:00,33.53,33.55,33.45,33.5,194400.0,33.53,33.55,33.45,33.5,194400.0
2012-03-22 11:10:00,33.49,33.53,33.47,33.52,83400.0,33.49,33.53,33.47,33.52,83400.0
2012-03-22 11:20:00,33.52,33.52,33.48,33.52,44800.0,33.52,33.52,33.48,33.52,44800.0
2012-03-22 11:30:00,33.52,33.55,33.51,33.55,84400.0,33.52,33.55,33.51,33.55,84400.0
2012-03-22 11:40:00,33.55,33.57,33.52,33.54,82600.0,33.55,33.57,33.52,33.54,82600.0
2012-03-22 11:50:00,33.55,33.6,33.53,33.56,42100.0,33.55,33.6,33.53,33.56,42100.0
2012-03-22 12:00:00,33.56,33.62,33.54,33.55,33700.0,33.56,33.62,33.54,33.55,33700.0
2012-03-22 12:10:00,33.55,33.57,33.52,33.55,53100.0,33.55,33.57,33.52,33.55,53100.0
2012-03-22 12:20:00,33.54,33.6,33.54,33.56,127500.0,33.54,33.6,33.54,33.56,127500.0
2012-03-22 12:30:00,33.55,33.63,33.55,33.63,49200.0,33.55,33.63,33.55,33.63,49200.0
2012-03-22 12:40:00,33.63,33.66,33.6,33.66,32300.0,33.63,33.66,33.6,33.66,32300.0
2012-03-22 12:50:00,33.66,33.75,33.66,33.75,42500.0,33.66,33.75,33.66,33.75,42500.0
2012-03-22 13:00:00,33.74,33.74,33.69,33.69,33900.0,33.74,33.74,33.69,33.69,33900.0
2012-03-22 13:10:00,33.7,33.73,33.68,33.68,40900.0,33.7,33.73,33.68,33.68,40900.0
2012-03-22 13:20:00,33.68,33.73,33.68,33.73,66900.0,33.68,33.73,33.68,33.73,66900.0
2012-03-22 13:30:00,33.73,33.78,33.72,33.77,119400.0,33.73,33.78,33.72,33.77,119400.0
2012-03-22 13:40:00,33.77,33.77,33.73,33.76,70900.0,33.77,33.77,33.73,33.76,70900.0
2012-03-22 13:50:00,33.76,33.76,33.68,33.72,59400.0,33.76,33.76,33.68,33.72,59400.0
2012-03-22 14:00:00,33.72,33.73,33.69,33.71,100000.0,33.72,33.73,33.69,33.71,100000.0
2012-03-22 14:10:00,33.71,33.73,33.66,33.66,40300.0,33.71,33.73,33.66,33.66,40300.0
2012-03-22 14:20:00,33.66,33.7,33.65,33.68,63700.0,33.66,33.7,33.65,33.68,63700.0
2012-03-22 14:30:00,33.68,33.69,33.65,33.67,68900.0,33.68,33.69,33.65,33.67,68900.0
2012-03-22 14:40:00,33.66,33.69,33.62,33.64,43300.0,33.66,33.69,33.62,33.64,43300.0
2012-03-22 14:50:00,33.65,33.66,33.64,33.65,53500.0,33.65,33.66,33.64,33.65,53500.0
2012-03-22 15:00:00,33.64,33.65,33.6,33.62,131900.0,33.64,33.65,33.6,33.62,131900.0
2012-03-22 15:10:00,33.61,33.65,33.6,33.65,164900.0,33.61,33.65,33.6,33.65,164900.0
2012-03-22 15:20:00,33.65,33.68,33.62,33.68,84300.0,33.65,33.68,33.62,33.68,84300.0
2012-03-22 15:30:00,33.67,33.77,33.65,33.75,236700.0,33.67,33.77,33.65,33.75,236700.0
2012-03-22 15:40:00,33.75,33.8,33.72,33.77,178200.0,33.75,33.8,33.72,33.77,178200.0
2012-03-22 15:50:00,33.77,33.77,33.7,33.72,312400.0,33.77,33.77,33.7,33.72,312400.0
2012-03-23 09:30:00,33.71,33.71,33.67,33.71,89700.0,33.71,33.71,33.67,33.71,89700.0
2012-03-23 09:40:00,33.71,33.73,33.62,33.71,137500.0,33.71,33.73,33.62,33.71,137500.0
2012-03-23 09:50:00,33.72,33.73,33.65,33.66,81100.0,33.72,33.73,33.65,33.66,81100.0
2012-03-23 10:00:00,33.67,33.68,33.5,33.55,171500.0,33.67,33.68,33.5,33.55,171500.0
2012-03-23 10:10:00,33.57,33.66,33.55,33.62,109900.0,33.57,33.66,33.55,33.62,109900.0
2012-03-23 10:20:00,33.61,33.63,33.52,33.57,84000.0,33.61,33.63,33.52,33.57,84000.0
2012-03-23 10:30:00,33.57,33.7,33.57,33.66,110800.0,33.57,33.7,33.57,33.66,110800.0
2012-03-23 10:40:00,33.66,33.7,33.64,33.66,58200.0,33.66,33.7,33.64,33.66,58200.0
2012-03-23 10:50:00,33.66,33.74,33.65,33.7,61500.0,33.66,33.74,33.65,33.7,61500.0
2012-03-23 11:00:00,33.7,33.72,33.67,33.68,27000.0,33.7,33.72,33.67,33.68,27000.0
2012-03-23 11:10:00,33.68,33.7,33.64,33.7,39800.0,33.68,33.7,33.64,33.7,39800.0
2012-03-23 11:20:00,33.7,33.72,33.65,33.72,50800.0,33.7,33.72,33.65,33.72,50800.0
2012-03-23 11:30:00,33.71,33.78,33.66,33.7,82500.0,33.71,33.78,33.66,33.7,82500.0
2012-03-23 11:40:00,33.7,33.73,33.7,33.71,49500.0,33.7,33.73,33.7,33.71,49500.0
2012-03-23 11:50:00,33.71,33.72,33.69,33.7,41200.0,33.71,33.72,33.69,33.7,41200.0
2012-03-23 12:00:00,33.71,33.71,33.63,33.63,64900.0,33.71,33.71,33.63,33.63,64900.0
2012-03-23 12:10:00,33.64,33.7,33.63,33.7,75600.0,33.64,33.7,33.63,33.7,75600.0
2012-03-23 12:20:00,33.7,33.72,33.68,33.69,48500.0,33.7,33.72,33.68,33.69,48500.0
2012-03-23 12:30:00,33.7,33.73,33.66,33.69,38200.0,33.7,33.73,33.66,33.69,38200.0
2012-03-23 12:40:00,33.68,33.72,33.68,33.71,23000.0,33.68,33.72,33.68,33.71,23000.0
2012-03-23 12:50:00,33.71,33.75,33.69,33.72,24500.0,33.71,33.75,33.69,33.72,24500.0
2012-03-23 13:00:00,33.72,33.73,33.68,33.68,21000.0,33.72,33.73,33.68,33.68,21000.0
2012-03-23 13:10:00,33.68,33.69,33.63,33.67,28800.0,33.68,33.69,33.63,33.67,28800.0
2012-03-23 13:20:00,33.67,33.72,33.67,33.72,37200.0,33.67,33.72,33.67,33.72,37200.0
2012-03-23 13:30:00,33.72,33.75,33.64,33.64,48400.0,33.72,33.75,33.64,33.64,48400.0
2012-03-23 13:40:00,33.64,33.71,33.63,33.71,87100.0,33.64,33.71,33.63,33.71,87100.0
2012-03-23 13:50:00,33.71,33.73,33.7,33.7,69700.0,33.71,33.73,33.7,33.7,69700.0
2012-03-23 14:00:00,33.7,33.76,33.7,33.75,50500.0,33.7,33.76,33.7,33.75,50500.0
2012-03-23 14:10:00,33.75,33.79,33.74,33.78,54900.0,33.75,33.79,33.74,33.78,54900.0
2012-03-23 14:20:00,33.77,33.8,33.77,33.8,20400.0,33.77,33.8,33.77,33.8,20400.0
2012-03-23 14:30:00,33.79,33.79,33.73,33.73,44700.0,33.79,33.79,33.73,33.73,44700.0
2012-03-23 14:40:00,33.73,33.77,33.72,33.74,23100.0,33.73,33.77,33.72,33.74,23100.0
2012-03-23 14:50:00,33.74,33.81,33.74,33.75,80300.0,33.74,33.81,33.74,33.75,80300.0
2012-03-23 15:00:00,33.76,33.77,33.72,33.73,34100.0,33.76,33.77,33.72,33.73,34100.0
2012-03-23 15:10:00,33.73,33.74,33.69,33.73,61200.0,33.73,33.74,33.69,33.73,61200.0
2012-03-23 15:20:00,33.73,33.76,33.73,33.75,45900.0,33.73,33.76,33.73,33.75,45900.0
2012-03-23 15:30:00,33.75,33.82,33.75,33.81,101200.0,33.75,33.82,33.75,33.81,101200.0
2012-03-23 15:40:00,33.8,33.84,33.78,33.81,126300.0,33.8,33.84,33.78,33.81,126300.0
2012-03-23 15:50:00,33.8,33.84,33.73,33.82,538100.0,33.8,33.84,33.73,33.82,538100.0
2012-03-26 09:30:00,33.99,34.0,33.93,34.0,183300.0,33.99,34.0,33.93,34.0,183300.0
2012-03-26 09:40:00,34.0,34.19,33.99,34.19,133000.0,34.0,34.19,33.99,34.19,133000.0
2012-03-26 09:50:00,34.19,34.2,34.12,34.17,132000.0,34.19,34.2,34.12,34.17,132000.0
2012-03-26 10:00:00,34.16,34.19,34.09,34.15,115600.0,34.16,34.19,34.09,34.15,115600.0
2012-03-26 10:10:00,34.15,34.26,34.14,34.25,84700.0,34.15,34.26,34.14,34.25,84700.0
2012-03-26 10:20:00,34.25,34.27,34.22,34.25,56100.0,34.25,34.27,34.22,34.25,56100.0
2012-03-26 10:30:00,34.24,34.26,34.21,34.26,141300.0,34.24,34.26,34.21,34.26,141300.0
2012-03-26 10:40:00,34.25,34.26,34.21,34.24,63000.0,34.25,34.26,34.21,34.24,63000.0
2012-03-26 10:50:00,34.24,34.26,34.19,34.22,179400.0,34.24,34.26,34.19,34.22,179400.0
2012-03-26 11:00:00,34.21,34.23,34.16,34.18,83400.0,34.21,34.23,34.16,34.18,83400.0
2012-03-26 11:10:00,34.18,34.2,34.13,34.14,61300.0,34.18,34.2,34.13,34.14,61300.0
2012-03-26 11:20:00,34.14,34.2,34.13,34.16,95300.0,34.14,34.2,34.13,34.16,95300.0
2012-03-26 11:30:00,34.16,34.18,34.14,34.16,75200.0,34.16,34.18,34.14,34.16,75200.0
2012-03-26 11:40:00,34.16,34.22,34.16,34.2,82900.0,34.16,34.22,34.16,34.2,82900.0
2012-03-26 11:50:00,34.2,34.21,34.15,34.19,77900.0,34.2,34.21,34.15,34.19,77900.0
2012-03-26 12:00:00,34.18,34.19,34.15,34.15,55300.0,34.18,34.19,34.15,34.15,55300.0
2012-03-26 12:10:00,34.16,34.18,34.15,34.17,79300.0,34.16,34.18,34.15,34.17,79300.0
2012-03-26 12:20:00,34.18,34.18,34.14,34.16,47600.0,34.18,34.18,34.14,34.16,47600.0
2012-03-26 12:30:00,34.16,34.18,34.15,34.16,145000.0,34.16,34.18,34.15,34.16,145000.0
2012-03-26 12:40:00,34.15,34.2,34.15,34.2,56300.0,34.15,34.2,34.15,34.2,56300.0
2012-03-26 12:50:00,34.2,34.2,34.16,34.16,30400.0,34.2,34.2,34.16,34.16,30400.0
2012-03-26 13:00:00,34.17,34.19,34.13,34.13,217400.0,34.17,34.19,34.13,34.13,217400.0
2012-03-26 13:10:00,34.13,34.17,34.12,34.16,35500.0,34.13,34.17,34.12,34.16,35500.0
2012-03-26 13:20:00,34.16,34.18,34.13,34.13,66700.0,34.16,34.18,34.13,34.13,66700.0
2012-03-26 13:30:00,34.13,34.18,34.13,34.16,84500.0,34.13,34.18,34.13,34.16,84500.0
2012-03-26 13:40:00,34.16,34.18,34.14,34.16,40000.0,34.16,34.18,34.14,34.16,40000.0
2012-03-26 13:50:00,34.16,34.18,34.13,34.17,58900.0,34.16,34.18,34.13,34.17,58900.0
2012-03-26 14:00:00,34.17,34.25,34.16,34.25,110400.0,34.17,34.25,34.16,34.25,110400.0
2012-03-26 14:10:00,34.25,34.32,34.24,34.31,123400.0,34.25,34.32,34.24,34.31,123400.0
2012-03-26 14:20:00,34.32,34.38,34.32,34.38,81000.0,34.32,34.38,34.32,34.38,81000.0
2012-03-26 14:30:00,34.37,34.38,34.32,34.34,84300.0,34.37,34.38,34.32,34.34,84300.0
2012-03-26 14:40:00,34.34,34.36,34.3,34.31,64100.0,34.34,34.36,34.3,34.31,64100.0
2012-03-26 14:50:00,34.32,34.37,34.3,34.34,113200.0,34.32,34.37,34.3,34.34,113200.0
2012-03-26 15:00:00,34.34,34.36,34.29,34.34,115700.0,34.34,34.36,34.29,34.34,115700.0
2012-03-26 15:10:00,34.34,34.4,34.34,34.39,72600.0,34.34,34.4,34.34,34.39,72600.0
2012-03-26 15:20:00,34.39,34.4,34.36,34.4,88300.0,34.39,34.4,34.36,34.4,88300.0
2012-03-26 15:30:00,34.4,34.4,34.28,34.31,215700.0,34.4,34.4,34.28,34.31,215700.0
2012-03-26 15:40:00,34.31,34.4,34.31,34.39,168500.0,34.31,34.4,34.31,34.39,168500.0
2012-03-26 15:50:00,34.38,34.42,34.35,34.42,567000.0,34.38,34.42,34.35,34.42,567000.0
2012-03-27 09:30:00,34.33,34.45,34.3,34.4,166400.0,34.33,34.45,34.3,34.4,166400.0
2012-03-27 09:40:00,34.41,34.49,34.41,34.47,62600.0,34.41,34.49,34.41,34.47,62600.0
2012-03-27 09:50:00,34.47,34.5,34.44,34.48,37500.0,34.47,34.5,34.44,34.48,37500.0
2012-03-27 10:00:00,34.48,34.49,34.38,34.47,365300.0,34.48,34.49,34.38,34.47,365300.0
2012-03-27 10:10:00,34.47,34.5,34.46,34.5,71600.0,34.47,34.5,34.46,34.5,71600.0
2012-03-27 10:20:00,34.49,34.54,34.46,34.48,88900.0,34.49,34.54,34.46,34.48,88900.0
2012-03-27 10:30:00,34.49,34.5,34.44,34.5,61000.0,34.49,34.5,34.44,34.5,61000.0
2012-03-27 10:40:00,34.49,34.5,34.46,34.47,89300.0,34.49,34.5,34.46,34.47,89300.0
2012-03-27 10:50:00,34.47,34.48,34.28,34.32,97600.0,34.47,34.48,34.28,34.32,97600.0
2012-03-27 11:00:00,34.32,34.39,34.32,34.36,174000.0,34.32,34.39,34.32,34.36,174000.0
2012-03-27 11:10:00,34.36,34.44,34.35,34.43,109700.0,34.36,34.44,34.35,34.43,109700.0
2012-03-27 11:20:00,34.42,34.48,34.41,34.42,83800.0,34.42,34.48,34.41,34.42,83800.0
2012-03-27 11:30:00,34.42,34.45,34.4,34.4,51200.0,34.42,34.45,34.4,34.4,51200.0
2012-03-27 11:40:00,34.4,34.42,34.32,34.37,110500.0,34.4,34.42,34.32,34.37,110500.0
2012-03-27 11:50:00,34.37,34.4,34.36,34.4,49600.0,34.37,34.4,34.36,34.4,49600.0
2012-03-27 12:00:00,34.39,34.43,34.38,34.41,86900.0,34.39,34.43,34.38,34.41,86900.0
2012-03-27 12:10:00,34.41,34.45,34.41,34.42,38300.0,34.41,34.45,34.41,34.42,38300.0
2012-03-27 12:20:00,34.43,34.44,34.4,34.42,40400.0,34.43,34.44,34.4,34.42,40400.0
2012-03-27 12:30:00,34.41,34.42,34.38,34.41,242000.0,34.41,34.42,34.38,34.41,242000.0
2012-03-27 12:40:00,34.42,34.44,34.41,34.44,57100.0,34.42,34.44,34.41,34.44,57100.0
2012-03-27 12:50:00,34.44,34.49,34.42,34.48,136000.0,34.44,34.49,34.42,34.48,136000.0
2012-03-27 13:00:00,34.48,34.54,34.48,34.54,65100.0,34.48,34.54,34.48,34.54,65100.0
2012-03-27 13:10:00,34.53,34.54,34.49,34.49,25600.0,34.53,34.54,34.49,34.49,25600.0
2012-03-27 13:20:00,34.49,34.5,34.47,34.5,15400.0,34.49,34.5,34.47,34.5,15400.0
2012-03-27 13:30:00,34.5,34.54,34.49,34.53,54300.0,34.5,34.54,34.49,34.53,54300.0
2012-03-27 13:40:00,34.53,34.59,34.53,34.59,66900.0,34.53,34.59,34.53,34.59,66900.0
2012-03-27 13:50:00,34.58,34.6,34.58,34.59,17000.0,34.58,34.6,34.58,34.59,17000.0
2012-03-27 14:00:00,34.59,34.6,34.57,34.6,124900.0,34.59,34.6,34.57,34.6,124900.0
2012-03-27 14:10:00,34.6,34.62,34.59,34.62,40400.0,34.6,34.62,34.59,34.62,40400.0
2012-03-27 14:20:00,34.61,34.63,34.61,34.63,43600.0,34.61,34.63,34.61,34.63,43600.0
2012-03-27 14:30:00,34.64,34.7,34.62,34.64,104600.0,34.64,34.7,34.62,34.64,104600.0
2012-03-27 14:40:00,34.64,34.69,34.64,34.69,48200.0,34.64,34.69,34.64,34.69,48200.0
2012-03-27 14:50:00,34.69,34.7,34.61,34.62,128900.0,34.69,34.7,34.61,34.62,128900.0
2012-03-27 15:00:00,34.63,34.65,34.6,34.64,106600.0,34.63,34.65,34.6,34.64,106600.0
2012-03-27 15:10:00,34.64,34.65,34.62,34.62,77300.0,34.64,34.65,34.62,34.62,77300.0
2012-03-27 15:20:00,34.62,34.67,34.62,34.66,148300.0,34.62,34.67,34.62,34.66,148300.0
2012-03-27 15:30:00,34.66,34.69,34.64,34.69,160600.0,34.66,34.69,34.64,34.69,160600.0
2012-03-27 15:40:00,34.68,34.7,34.62,34.65,258800.0,34.68,34.7,34.62,34.65,258800.0
2012-03-27 15:50:00,34.65,34.69,34.62,34.64,423000.0,34.65,34.69,34.62,34.64,423000.0
2012-03-28 09:30:00,34.52,34.75,34.52,34.74,89500.0,34.52,34.75,34.52,34.74,89500.0
2012-03-28 09:40:00,34.74,34.74,34.59,34.64,98100.0,34.74,34.74,34.59,34.64,98100.0
2012-03-28 09:50:00,34.64,34.7,34.59,34.6,125300.0,34.64,34.7,34.59,34.6,125300.0
2012-03-28 10:00:00,34.59,34.63,34.58,34.6,105300.0,34.59,34.63,34.58,34.6,105300.0
2012-03-28 10:10:00,34.61,34.64,34.56,34.6,112400.0,34.61,34.64,34.56,34.6,112400.0
2012-03-28 10:20:00,34.6,34.62,34.55,34.57,78600.0,34.6,34.62,34.55,34.57,78600.0
2012-03-28 10:30:00,34.58,34.58,34.46,34.51,66600.0,34.58,34.58,34.46,34.51,66600.0
2012-03-28 10:40:00,34.51,34.55,34.45,34.52,85600.0,34.51,34.55,34.45,34.52,85600.0
2012-03-28 10:50:00,34.52,34.52,34.36,34.41,64600.0,34.52,34.52,34.36,34.41,64600.0
2012-03-28 11:00:00,34.41,34.43,34.34,34.39,79900.0,34.41,34.43,34.34,34.39,79900.0
2012-03-28 11:10:00,34.39,34.47,34.37,34.45,206300.0,34.39,34.47,34.37,34.45,206300.0
2012-03-28 11:20:00,34.45,34.49,34.44,34.46,117500.0,34.45,34.49,34.44,34.46,117500.0
2012-03-28 11:30:00,34.46,34.47,34.43,34.45,112600.0,34.46,34.47,34.43,34.45,112600.0
2012-03-28 11:40:00,34.45,34.46,34.38,34.4,118500.0,34.45,34.46,34.38,34.4,118500.0
2012-03-28 11:50:00,34.4,34.42,34.34,34.4,222900.0,34.4,34.42,34.34,34.4,222900.0
2012-03-28 12:00:00,34.4,34.47,34.36,34.43,120500.0,34.4,34.47,34.36,34.43,120500.0
2012-03-28 12:10:00,34.43,34.43,34.35,34.38,59000.0,34.43,34.43,34.35,34.38,59000.0
2012-03-28 12:20:00,34.39,34.43,34.39,34.42,62400.0,34.39,34.43,34.39,34.42,62400.0
2012-03-28 12:30:00,34.41,34.43,34.38,34.41,108000.0,34.41,34.43,34.38,34.41,108000.0
2012-03-28 12:40:00,34.41,34.45,34.4,34.43,41300.0,34.41,34.45,34.4,34.43,41300.0
2012-03-28 12:50:00,34.43,34.43,34.39,34.4,42400.0,34.43,34.43,34.39,34.4,42400.0
2012-03-28 13:00:00,34.4,34.42,34.39,34.42,37500.0,34.4,34.42,34.39,34.42,37500.0
2012-03-28 13:10:00,34.41,34.41,34.35,34.39,106700.0,34.41,34.41,34.35,34.39,106700.0
2012-03-28 13:20:00,34.38,34.41,34.33,34.4,56500.0,34.38,34.41,34.33,34.4,56500.0
2012-03-28 13:30:00,34.4,34.41,34.34,34.39,71800.0,34.4,34.41,34.34,34.39,71800.0
2012-03-28 13:40:00,34.39,34.43,34.36,34.38,52500.0,34.39,34.43,34.36,34.38,52500.0
2012-03-28 13:50:00,34.38,34.38,34.33,34.35,87500.0,34.38,34.38,34.33,34.35,87500.0
2012-03-28 14:00:00,34.34,34.35,34.28,34.33,153500.0,34.34,34.35,34.28,34.33,153500.0
2012-03-28 14:10:00,34.34,34.37,34.28,34.33,74700.0,34.34,34.37,34.28,34.33,74700.0
2012-03-28 14:20:00,34.33,34.34,34.29,34.32,130800.0,34.33,34.34,34.29,34.32,130800.0
2012-03-28 14:30:00,34.33,34.37,34.32,34.35,41300.0,34.33,34.37,34.32,34.35,41300.0
2012-03-28 14:40:00,34.34,34.42,34.33,34.39,49500.0,34.34,34.42,34.33,34.39,49500.0
2012-03-28 14:50:00,34.4,34.44,34.37,34.42,47000.0,34.4,34.44,34.37,34.42,47000.0
2012-03-28 15:00:00,34.42,34.48,34.42,34.43,64900.0,34.42,34.48,34.42,34.43,64900.0
2012-03-28 15:10:00,34.42,34.43,34.37,34.39,74700.0,34.42,34.43,34.37,34.39,74700.0
2012-03-28 15:20:00,34.39,34.44,34.37,34.44,66900.0,34.39,34.44,34.37,34.44,66900.0
2012-03-28 15:30:00,34.43,34.44,34.38,34.41,83600.0,34.43,34.44,34.38,34.41,83600.0
2012-03-28 15:40:00,34.41,34.48,34.4,34.44,179000.0,34.41,34.48,34.4,34.44,179000.0
2012-03-28 15:50:00,34.44,34.49,34.41,34.46,466400.0,34.44,34.49,34.41,34.46,466400.0
2012-03-29 09:30:00,34.32,34.39,34.19,34.2,75000.0,34.32,34.39,34.19,34.2,75000.0
2012-03-29 09:40:00,34.2,34.55,34.16,34.5,100900.0,34.2,34.55,34.16,34.5,100900.0
2012-03-29 09:50:00,34.51,34.51,34.26,34.33,125200.0,34.51,34.51,34.26,34.33,125200.0
2012-03-29 10:00:00,34.32,34.43,34.3,34.36,58100.0,34.32,34.43,34.3,34.36,58100.0
2012-03-29 10:10:00,34.36,34.36,34.25,34.31,57200.0,34.36,34.36,34.25,34.31,57200.0
2012-03-29 10:20:00,34.31,34.34,34.27,34.28,74300.0,34.31,34.34,34.27,34.28,74300.0
2012-03-29 10:30:00,34.28,34.33,34.27,34.28,69300.0,34.28,34.33,34.27,34.28,69300.0
2012-03-29 10:40:00,34.28,34.33,34.24,34.24,31000.0,34.28,34.33,34.24,34.24,31000.0
2012-03-29 10:50:00,34.25,34.31,34.2,34.31,24700.0,34.25,34.31,34.2,34.31,24700.0
2012-03-29 11:00:00,34.3,34.33,34.26,34.29,34200.0,34.3,34.33,34.26,34.29,34200.0
2012-03-29 11:10:00,34.3,34.3,34.23,34.24,28300.0,34.3,34.3,34.23,34.24,28300.0
2012-03-29 11:20:00,34.25,34.28,34.22,34.22,65500.0,34.25,34.28,34.22,34.22,65500.0
2012-03-29 11:30:00,34.21,34.27,34.2,34.26,104600.0,34.21,34.27,34.2,34.26,104600.0
2012-03-29 11:40:00,34.27,34.32,34.25,34.26,22600.0,34.27,34.32,34.25,34.26,22600.0
2012-03-29 11:50:00,34.26,34.26,34.21,34.24,57800.0,34.26,34.26,34.21,34.24,57800.0
2012-03-29 12:00:00,34.25,34.3,34.24,34.3,10600.0,34.25,34.3,34.24,34.3,10600.0
2012-03-29 12:10:00,34.29,34.3,34.24,34.26,24500.0,34.29,34.3,34.24,34.26,24500.0
2012-03-29 12:20:00,34.27,34.27,34.21,34.25,40000.0,34.27,34.27,34.21,34.25,40000.0
2012-03-29 12:30:00,34.25,34.3,34.2,34.29,47800.0,34.25,34.3,34.2,34.29,47800.0
2012-03-29 12:40:00,34.28,34.3,34.25,34.26,20700.0,34.28,34.3,34.25,34.26,20700.0
2012-03-29 12:50:00,34.25,34.34,34.25,34.32,37500.0,34.25,34.34,34.25,34.32,37500.0
2012-03-29 13:00:00,34.31,34.32,34.29,34.3,21200.0,34.31,34.32,34.29,34.3,21200.0
2012-03-29 13:10:00,34.3,34.31,34.25,34.25,26300.0,34.3,34.31,34.25,34.25,26300.0
2012-03-29 13:20:00,34.26,34.27,34.24,34.26,30400.0,34.26,34.27,34.24,34.26,30400.0
2012-03-29 13:30:00,34.26,34.29,34.25,34.28,25400.0,34.26,34.29,34.25,34.28,25400.0
2012-03-29 13:40:00,34.29,34.29,34.22,34.22,25800.0,34.29,34.29,34.22,34.22,25800.0
2012-03-29 13:50:00,34.22,34.25,34.2,34.23,36200.0,34.22,34.25,34.2,34.23,36200.0
2012-03-29 14:00:00,34.23,34.31,34.22,34.29,57400.0,34.23,34.31,34.22,34.29,57400.0
2012-03-29 14:10:00,34.28,34.35,34.28,34.35,39100.0,34.28,34.35,34.28,34.35,39100.0
2012-03-29 14:20:00,34.36,34.4,34.35,34.39,30000.0,34.36,34.4,34.35,34.39,30000.0
2012-03-29 14:30:00,34.39,34.4,34.35,34.38,46000.0,34.39,34.4,34.35,34.38,46000.0
2012-03-29 14:40:00,34.38,34.41,34.37,34.4,34000.0,34.38,34.41,34.37,34.4,34000.0
2012-03-29 14:50:00,34.4,34.42,34.38,34.38,46700.0,34.4,34.42,34.38,34.38,46700.0
2012-03-29 15:00:00,34.38,34.46,34.36,34.46,74300.0,34.38,34.46,34.36,34.46,74300.0
2012-03-29 15:10:00,34.46,34.53,34.45,34.5,108800.0,34.46,34.53,34.45,34.5,108800.0
2012-03-29 15:20:00,34.5,34.5,34.44,34.46,56300.0,34.5,34.5,34.44,34.46,56300.0
2012-03-29 15:30:00,34.45,34.53,34.43,34.48,56600.0,34.45,34.53,34.43,34.48,56600.0
2012-03-29 15:40:00,34.48,34.52,34.46,34.49,81200.0,34.48,34.52,34.46,34.49,81200.0
2012-03-29 15:50:00,34.49,34.53,34.45,34.48,249700.0,34.49,34.53,34.45,34.48,249700.0
2012-03-30 09:30:00,34.69,34.69,34.35,34.5,214700.0,34.69,34.69,34.35,34.5,214700.0
2012-03-30 09:40:00,34.5,34.62,34.47,34.52,126900.0,34.5,34.62,34.47,34.52,126900.0
2012-03-30 09:50:00,34.53,34.53,34.31,34.31,126500.0,34.53,34.53,34.31,34.31,126500.0
2012-03-30 10:00:00,34.31,34.4,34.3,34.34,145100.0,34.31,34.4,34.3,34.34,145100.0
2012-03-30 10:10:00,34.34,34.36,34.29,34.29,129000.0,34.34,34.36,34.29,34.29,129000.0
2012-03-30 10:20:00,34.3,34.38,34.24,34.38,123100.0,34.3,34.38,34.24,34.38,123100.0
2012-03-30 10:30:00,34.38,34.38,34.26,34.27,67300.0,34.38,34.38,34.26,34.27,67300.0
2012-03-30 10:40:00,34.27,34.38,34.27,34.36,74800.0,34.27,34.38,34.27,34.36,74800.0
2012-03-30 10:50:00,34.35,34.36,34.3,34.32,55300.0,34.35,34.36,34.3,34.32,55300.0
2012-03-30 11:00:00,34.33,34.38,34.32,34.37,54000.0,34.33,34.38,34.32,34.37,54000.0
2012-03-30 11:10:00,34.36,34.5,34.36,34.47,200700.0,34.36,34.5,34.36,34.47,200700.0
2012-03-30 11:20:00,34.47,34.5,34.45,34.47,117800.0,34.47,34.5,34.45,34.47,117800.0
2012-03-30 11:30:00,34.47,34.49,34.44,34.48,40400.0,34.47,34.49,34.44,34.48,40400.0
2012-03-30 11:40:00,34.48,34.49,34.43,34.44,61700.0,34.48,34.49,34.43,34.44,61700.0
2012-03-30 11:50:00,34.45,34.49,34.44,34.46,44500.0,34.45,34.49,34.44,34.46,44500.0
2012-03-30 12:00:00,34.46,34.48,34.42,34.47,133500.0,34.46,34.48,34.42,34.47,133500.0
2012-03-30 12:10:00,34.46,34.47,34.45,34.45,34900.0,34.46,34.47,34.45,34.45,34900.0
2012-03-30 12:20:00,34.44,34.45,34.35,34.37,68600.0,34.44,34.45,34.35,34.37,68600.0
2012-03-30 12:30:00,34.37,34.42,34.35,34.42,41000.0,34.37,34.42,34.35,34.42,41000.0
2012-03-30 12:40:00,34.42,34.45,34.41,34.45,34400.0,34.42,34.45,34.41,34.45,34400.0
2012-03-30 12:50:00,34.44,34.5,34.44,34.48,100800.0,34.44,34.5,34.44,34.48,100800.0
2012-03-30 13:00:00,34.47,34.48,34.46,34.47,62500.0,34.47,34.48,34.46,34.47,62500.0
2012-03-30 13:10:00,34.47,34.5,34.46,34.49,162700.0,34.47,34.5,34.46,34.49,162700.0
2012-03-30 13:20:00,34.48,34.5,34.45,34.46,62800.0,34.48,34.5,34.45,34.46,62800.0
2012-03-30 13:30:00,34.46,34.5,34.46,34.48,159700.0,34.46,34.5,34.46,34.48,159700.0
2012-03-30 13:40:00,34.48,34.48,34.44,34.45,42900.0,34.48,34.48,34.44,34.45,42900.0
2012-03-30 13:50:00,34.46,34.48,34.45,34.45,61300.0,34.46,34.48,34.45,34.45,61300.0
2012-03-30 14:00:00,34.45,34.47,34.42,34.47,127600.0,34.45,34.47,34.42,34.47,127600.0
2012-03-30 14:10:00,34.47,34.49,34.46,34.48,61500.0,34.47,34.49,34.46,34.48,61500.0
2012-03-30 14:20:00,34.48,34.5,34.48,34.5,122000.0,34.48,34.5,34.48,34.5,122000.0
2012-03-30 14:30:00,34.5,34.5,34.47,34.47,121100.0,34.5,34.5,34.47,34.47,121100.0
2012-03-30 14:40:00,34.48,34.53,34.47,34.5,59400.0,34.48,34.53,34.47,34.5,59400.0
2012-03-30 14:50:00,34.51,34.51,34.43,34.43,75300.0,34.51,34.51,34.43,34.43,75300.0
2012-03-30 15:00:00,34.44,34.46,34.43,34.45,86500.0,34.44,34.46,34.43,34.45,86500.0
2012-03-30 15:10:00,34.44,34.47,34.43,34.47,48500.0,34.44,34.47,34.43,34.47,48500.0
2012-03-30 15:20:00,34.47,34.48,34.45,34.45,65800.0,34.47,34.48,34.45,34.45,65800.0
2012-03-30 15:30:00,34.45,34.5,34.44,34.45,194100.0,34.45,34.5,34.44,34.45,194100.0
2012-03-30 15:40:00,34.45,34.45,34.38,34.41,325900.0,34.45,34.45,34.38,34.41,325900.0
2012-03-30 15:50:00,34.4,34.41,34.3,34.31,771400.0,34.4,34.41,34.3,34.31,771400.0
2012-04-02 09:30:00,34.14,34.18,33.8,33.88,258900.0,34.14,34.18,33.8,33.88,258900.0
2012-04-02 09:40:00,33.88,34.03,33.84,33.95,117200.0,33.88,34.03,33.84,33.95,117200.0
2012-04-02 09:50:00,33.94,34.01,33.89,34.0,104200.0,33.94,34.01,33.89,34.0,104200.0
2012-04-02 10:00:00,34.0,34.14,34.0,34.13,249100.0,34.0,34.14,34.0,34.13,249100.0
2012-04-02 10:10:00,34.14,34.2,34.14,34.19,80100.0,34.14,34.2,34.14,34.19,80100.0
2012-04-02 10:20:00,34.19,34.32,34.18,34.29,136700.0,34.19,34.32,34.18,34.29,136700.0
2012-04-02 10:30:00,34.29,34.33,34.29,34.31,57900.0,34.29,34.33,34.29,34.31,57900.0
2012-04-02 10:40:00,34.32,34.38,34.3,34.38,52700.0,34.32,34.38,34.3,34.38,52700.0
2012-04-02 10:50:00,34.37,34.48,34.37,34.47,64500.0,34.37,34.48,34.37,34.47,64500.0
2012-04-02 11:00:00,34.48,34.51,34.4,34.46,89500.0,34.48,34.51,34.4,34.46,89500.0
2012-04-02 11:10:00,34.46,34.48,34.38,34.38,48800.0,34.46,34.48,34.38,34.38,48800.0
2012-04-02 11:20:00,34.38,34.39,34.29,34.35,98000.0,34.38,34.39,34.29,34.35,98000.0
2012-04-02 11:30:00,34.35,34.39,34.34,34.39,24300.0,34.35,34.39,34.34,34.39,24300.0
2012-04-02 11:40:00,34.38,34.52,34.38,34.52,26500.0,34.38,34.52,34.38,34.52,26500.0
2012-04-02 11:50:00,34.52,34.6,34.51,34.59,56400.0,34.52,34.6,34.51,34.59,56400.0
2012-04-02 12:00:00,34.59,34.65,34.58,34.62,81200.0,34.59,34.65,34.58,34.62,81200.0
2012-04-02 12:10:00,34.62,34.67,34.59,34.67,79200.0,34.62,34.67,34.59,34.67,79200.0
2012-04-02 12:20:00,34.66,34.73,34.66,34.72,51400.0,34.66,34.73,34.66,34.72,51400.0
2012-04-02 12:30:00,34.71,34.74,34.7,34.74,62900.0,34.71,34.74,34.7,34.74,62900.0
2012-04-02 12:40:00,34.74,34.76,34.71,34.72,72300.0,34.74,34.76,34.71,34.72,72300.0
2012-04-02 12:50:00,34.72,34.74,34.7,34.74,30200.0,34.72,34.74,34.7,34.74,30200.0
2012-04-02 13:00:00,34.73,34.73,34.68,34.72,29900.0,34.73,34.73,34.68,34.72,29900.0
2012-04-02 13:10:00,34.72,34.74,34.68,34.72,31400.0,34.72,34.74,34.68,34.72,31400.0
2012-04-02 13:20:00,34.72,34.73,34.67,34.7,31100.0,34.72,34.73,34.67,34.7,31100.0
2012-04-02 13:30:00,34.7,34.75,34.7,34.71,49800.0,34.7,34.75,34.7,34.71,49800.0
2012-04-02 13:40:00,34.7,34.7,34.68,34.68,12600.0,34.7,34.7,34.68,34.68,12600.0
2012-04-02 13:50:00,34.68,34.73,34.68,34.69,160600.0,34.68,34.73,34.68,34.69,160600.0
2012-04-02 14:00:00,34.7,34.7,34.68,34.68,14900.0,34.7,34.7,34.68,34.68,14900.0
2012-04-02 14:10:00,34.68,34.69,34.61,34.62,50700.0,34.68,34.69,34.61,34.62,50700.0
2012-04-02 14:20:00,34.63,34.66,34.61,34.65,23600.0,34.63,34.66,34.61,34.65,23600.0
2012-04-02 14:30:00,34.65,34.69,34.64,34.66,25800.0,34.65,34.69,34.64,34.66,25800.0
2012-04-02 14:40:00,34.67,34.7,34.64,34.65,81900.0,34.67,34.7,34.64,34.65,81900.0
2012-04-02 14:50:00,34.66,34.66,34.59,34.61,103900.0,34.66,34.66,34.59,34.61,103900.0
2012-04-02 15:00:00,34.61,34.69,34.61,34.68,40100.0,34.61,34.69,34.61,34.68,40100.0
2012-04-02 15:10:00,34.69,34.73,34.69,34.73,40600.0,34.69,34.73,34.69,34.73,40600.0
2012-04-02 15:20:00,34.73,34.76,34.73,34.76,112100.0,34.73,34.76,34.73,34.76,112100.0
2012-04-02 15:30:00,34.77,34.77,34.72,34.75,138400.0,34.77,34.77,34.72,34.75,138400.0
2012-04-02 15:40:00,34.74,34.78,34.64,34.66,176500.0,34.74,34.78,34.64,34.66,176500.0
2012-04-02 15:50:00,34.65,34.77,34.65,34.7,407600.0,34.65,34.77,34.65,34.7,407600.0
2012-04-03 09:30:00,34.52,34.58,34.24,34.33,200200.0,34.52,34.58,34.24,34.33,200200.0
2012-04-03 09:40:00,34.33,34.35,34.27,34.35,56000.0,34.33,34.35,34.27,34.35,56000.0
2012-04-03 09:50:00,34.35,34.45,34.35,34.45,158700.0,34.35,34.45,34.35,34.45,158700.0
2012-04-03 10:00:00,34.46,34.5,34.4,34.5,48800.0,34.46,34.5,34.4,34.5,48800.0
2012-04-03 10:10:00,34.49,34.49,34.4,34.4,61300.0,34.49,34.49,34.4,34.4,61300.0
2012-04-03 10:20:00,34.4,34.57,34.4,34.57,43700.0,34.4,34.57,34.4,34.57,43700.0
2012-04-03 10:30:00,34.56,34.61,34.52,34.54,57700.0,34.56,34.61,34.52,34.54,57700.0
2012-04-03 10:40:00,34.53,34.6,34.53,34.56,34600.0,34.53,34.6,34.53,34.56,34600.0
2012-04-03 10:50:00,34.56,34.56,34.5,34.51,32700.0,34.56,34.56,34.5,34.51,32700.0
2012-04-03 11:00:00,34.51,34.52,34.46,34.47,26200.0,34.51,34.52,34.46,34.47,26200.0
2012-04-03 11:10:00,34.46,34.48,34.4,34.42,52500.0,34.46,34.48,34.4,34.42,52500.0
2012-04-03 11:20:00,34.42,34.42,34.36,34.37,48500.0,34.42,34.42,34.36,34.37,48500.0
2012-04-03 11:30:00,34.38,34.38,34.3,34.3,54100.0,34.38,34.38,34.3,34.3,54100.0
2012-04-03 11:40:00,34.3,34.36,34.29,34.34,19000.0,34.3,34.36,34.29,34.34,19000.0
2012-04-03 11:50:00,34.34,34.35,34.32,34.32,29600.0,34.34,34.35,34.32,34.32,29600.0
2012-04-03 12:00:00,34.33,34.34,34.25,34.27,41900.0,34.33,34.34,34.25,34.27,41900.0
2012-04-03 12:10:00,34.28,34.29,34.23,34.24,39200.0,34.28,34.29,34.23,34.24,39200.0
2012-04-03 12:20:00,34.24,34.34,34.24,34.33,31000.0,34.24,34.34,34.24,34.33,31000.0
2012-04-03 12:30:00,34.34,34.36,34.3,34.31,43600.0,34.34,34.36,34.3,34.31,43600.0
2012-04-03 12:40:00,34.31,34.36,34.3,34.35,68000.0,34.31,34.36,34.3,34.35,68000.0
2012-04-03 12:50:00,34.34,34.4,34.34,34.35,38200.0,34.34,34.4,34.34,34.35,38200.0
2012-04-03 13:00:00,34.34,34.34,34.31,34.31,21300.0,34.34,34.34,34.31,34.31,21300.0
2012-04-03 13:10:00,34.31,34.34,34.28,34.29,22500.0,34.31,34.34,34.28,34.29,22500.0
2012-04-03 13:20:00,34.28,34.29,34.2,34.22,43000.0,34.28,34.29,34.2,34.22,43000.0
2012-04-03 13:30:00,34.23,34.27,34.23,34.27,14500.0,34.23,34.27,34.23,34.27,14500.0
2012-04-03 13:40:00,34.26,34.26,34.21,34.23,23500.0,34.26,34.26,34.21,34.23,23500.0
2012-04-03 13:50:00,34.23,34.31,34.22,34.3,24600.0,34.23,34.31,34.22,34.3,24600.0
2012-04-03 14:00:00,34.31,34.31,34.11,34.12,88700.0,34.31,34.31,34.11,34.12,88700.0
2012-04-03 14:10:00,34.12,34.17,34.08,34.16,74200.0,34.12,34.17,34.08,34.16,74200.0
2012-04-03 14:20:00,34.15,34.15,34.08,34.13,58600.0,34.15,34.15,34.08,34.13,58600.0
2012-04-03 14:30:00,34.12,34.14,34.03,34.04,57400.0,34.12,34.14,34.03,34.04,57400.0
2012-04-03 14:40:00,34.02,34.1,34.02,34.05,61300.0,34.02,34.1,34.02,34.05,61300.0
2012-04-03 14:50:00,34.06,34.09,33.99,34.02,137900.0,34.06,34.09,33.99,34.02,137900.0
2012-04-03 15:00:00,34.02,34.19,34.02,34.15,88300.0,34.02,34.19,34.02,34.15,88300.0
2012-04-03 15:10:00,34.15,34.17,34.12,34.13,63600.0,34.15,34.17,34.12,34.13,63600.0
2012-04-03 15:20:00,34.13,34.14,34.07,34.08,89900.0,34.13,34.14,34.07,34.08,89900.0
2012-04-03 15:30:00,34.08,34.15,34.06,34.12,100500.0,34.08,34.15,34.06,34.12,100500.0
2012-04-03 15:40:00,34.13,34.23,34.11,34.23,137800.0,34.13,34.23,34.11,34.23,137800.0
2012-04-03 15:50:00,34.23,34.31,34.23,34.3,299900.0,34.23,34.31,34.23,34.3,299900.0
2012-04-04 09:30:00,33.98,34.03,33.84,33.95,108700.0,33.98,34.03,33.84,33.95,108700.0
2012-04-04 09:40:00,33.95,33.95,33.85,33.9,56800.0,33.95,33.95,33.85,33.9,56800.0
2012-04-04 09:50:00,33.9,33.9,33.86,33.88,58000.0,33.9,33.9,33.86,33.88,58000.0
2012-04-04 10:00:00,33.87,33.87,33.78,33.81,64400.0,33.87,33.87,33.78,33.81,64400.0
2012-04-04 10:10:00,33.8,33.8,33.68,33.68,78800.0,33.8,33.8,33.68,33.68,78800.0
2012-04-04 10:20:00,33.68,33.69,33.63,33.65,96400.0,33.68,33.69,33.63,33.65,96400.0
2012-04-04 10:30:00,33.65,33.68,33.56,33.67,85100.0,33.65,33.68,33.56,33.67,85100.0
2012-04-04 10:40:00,33.66,33.66,33.55,33.56,31800.0,33.66,33.66,33.55,33.56,31800.0
2012-04-04 10:50:00,33.56,33.56,33.45,33.46,158500.0,33.56,33.56,33.45,33.46,158500.0
2012-04-04 11:00:00,33.45,33.52,33.45,33.52,139700.0,33.45,33.52,33.45,33.52,139700.0
2012-04-04 11:10:00,33.52,33.55,33.5,33.53,43200.0,33.52,33.55,33.5,33.53,43200.0
2012-04-04 11:20:00,33.54,33.59,33.5,33.55,228000.0,33.54,33.59,33.5,33.55,228000.0
2012-04-04 11:30:00,33.55,33.6,33.55,33.6,29100.0,33.55,33.6,33.55,33.6,29100.0
2012-04-04 11:40:00,33.59,33.59,33.51,33.52,18700.0,33.59,33.59,33.51,33.52,18700.0
2012-04-04 11:50:00,33.52,33.54,33.51,33.51,19600.0,33.52,33.54,33.51,33.51,19600.0
2012-04-04 12:00:00,33.52,33.53,33.49,33.49,117000.0,33.52,33.53,33.49,33.49,117000.0
2012-04-04 12:10:00,33.5,33.53,33.49,33.5,42800.0,33.5,33.53,33.49,33.5,42800.0
2012-04-04 12:20:00,33.5,33.51,33.44,33.45,88700.0,33.5,33.51,33.44,33.45,88700.0
2012-04-04 12:30:00,33.45,33.45,33.44,33.45,54500.0,33.45,33.45,33.44,33.45,54500.0
2012-04-04 12:40:00,33.44,33.46,33.43,33.46,87800.0,33.44,33.46,33.43,33.46,87800.0
2012-04-04 12:50:00,33.47,33.48,33.42,33.44,95500.0,33.47,33.48,33.42,33.44,95500.0
2012-04-04 13:00:00,33.45,33.45,33.39,33.42,85200.0,33.45,33.45,33.39,33.42,85200.0
2012-04-04 13:10:00,33.43,33.46,33.41,33.44,116200.0,33.43,33.46,33.41,33.44,116200.0
2012-04-04 13:20:00,33.43,33.44,33.36,33.37,62800.0,33.43,33.44,33.36,33.37,62800.0
2012-04-04 13:30:00,33.38,33.44,33.36,33.4,48000.0,33.38,33.44,33.36,33.4,48000.0
2012-04-04 13:40:00,33.4,33.45,33.4,33.43,66500.0,33.4,33.45,33.4,33.43,66500.0
2012-04-04 13:50:00,33.42,33.45,33.42,33.43,97700.0,33.42,33.45,33.42,33.43,97700.0
2012-04-04 14:00:00,33.44,33.44,33.37,33.42,114300.0,33.44,33.44,33.37,33.42,114300.0
2012-04-04 14:10:00,33.42,33.46,33.41,33.42,53500.0,33.42,33.46,33.41,33.42,53500.0
2012-04-04 14:20:00,33.41,33.43,33.4,33.43,37400.0,33.41,33.43,33.4,33.43,37400.0
2012-04-04 14:30:00,33.43,33.48,33.41,33.45,62300.0,33.43,33.48,33.41,33.45,62300.0
2012-04-04 14:40:00,33.46,33.51,33.45,33.5,132700.0,33.46,33.51,33.45,33.5,132700.0
2012-04-04 14:50:00,33.5,33.52,33.48,33.51,63800.0,33.5,33.52,33.48,33.51,63800.0
2012-04-04 15:00:00,33.51,33.57,33.48,33.55,72900.0,33.51,33.57,33.48,33.55,72900.0
2012-04-04 15:10:00,33.55,33.61,33.54,33.55,70900.0,33.55,33.61,33.54,33.55,70900.0
2012-04-04 15:20:00,33.55,33.55,33.49,33.5,106300.0,33.55,33.55,33.49,33.5,106300.0
2012-04-04 15:30:00,33.49,33.56,33.49,33.52,130000.0,33.49,33.56,33.49,33.52,130000.0
2012-04-04 15:40:00,33.52,33.57,33.5,33.51,201800.0,33.52,33.57,33.5,33.51,201800.0
2012-04-04 15:50:00,33.51,33.52,33.45,33.47,636500.0,33.51,33.52,33.45,33.47,636500.0
2012-04-05 09:30:00,33.17,33.37,33.17,33.24,111800.0,33.17,33.37,33.17,33.24,111800.0
2012-04-05 09:40:00,33.24,33.27,33.21,33.25,158400.0,33.24,33.27,33.21,33.25,158400.0
2012-04-05 09:50:00,33.26,33.27,33.23,33.23,159300.0,33.26,33.27,33.23,33.23,159300.0
2012-04-05 10:00:00,33.24,33.28,33.22,33.24,144300.0,33.24,33.28,33.22,33.24,144300.0
2012-04-05 10:10:00,33.24,33.25,33.17,33.2,190600.0,33.24,33.25,33.17,33.2,190600.0
2012-04-05 10:20:00,33.19,33.23,33.19,33.21,65700.0,33.19,33.23,33.19,33.21,65700.0
2012-04-05 10:30:00,33.21,33.22,33.15,33.2,93400.0,33.21,33.22,33.15,33.2,93400.0
2012-04-05 10:40:00,33.2,33.22,33.18,33.19,192500.0,33.2,33.22,33.18,33.19,192500.0
2012-04-05 10:50:00,33.19,33.29,33.18,33.29,122700.0,33.19,33.29,33.18,33.29,122700.0
2012-04-05 11:00:00,33.29,33.3,33.21,33.28,146900.0,33.29,33.3,33.21,33.28,146900.0
2012-04-05 11:10:00,33.28,33.31,33.2,33.23,267200.0,33.28,33.31,33.2,33.23,267200.0
2012-04-05 11:20:00,33.24,33.28,33.18,33.19,265700.0,33.24,33.28,33.18,33.19,265700.0
2012-04-05 11:30:00,33.2,33.21,33.14,33.18,109900.0,33.2,33.21,33.14,33.18,109900.0
2012-04-05 11:40:00,33.19,33.25,33.19,33.25,64900.0,33.19,33.25,33.19,33.25,64900.0
2012-04-05 11:50:00,33.25,33.32,33.22,33.31,78300.0,33.25,33.32,33.22,33.31,78300.0
2012-04-05 12:00:00,33.32,33.32,33.27,33.27,45600.0,33.32,33.32,33.27,33.27,45600.0
2012-04-05 12:10:00,33.27,33.32,33.26,33.32,39800.0,33.27,33.32,33.26,33.32,39800.0
2012-04-05 12:20:00,33.33,33.37,33.3,33.32,41700.0,33.33,33.37,33.3,33.32,41700.0
2012-04-05 12:30:00,33.32,33.36,33.31,33.32,64100.0,33.32,33.36,33.31,33.32,64100.0
2012-04-05 12:40:00,33.32,33.32,33.31,33.31,17700.0,33.32,33.32,33.31,33.31,17700.0
2012-04-05 12:50:00,33.31,33.4,33.31,33.39,50900.0,33.31,33.4,33.31,33.39,50900.0
2012-04-05 13:00:00,33.4,33.42,33.39,33.39,68100.0,33.4,33.42,33.39,33.39,68100.0
2012-04-05 13:10:00,33.39,33.41,33.38,33.38,63100.0,33.39,33.41,33.38,33.38,63100.0
2012-04-05 13:20:00,33.38,33.43,33.38,33.43,29500.0,33.38,33.43,33.38,33.43,29500.0
2012-04-05 13:30:00,33.43,33.44,33.4,33.44,52400.0,33.43,33.44,33.4,33.44,52400.0
2012-04-05 13:40:00,33.44,33.44,33.36,33.36,65800.0,33.44,33.44,33.36,33.36,65800.0
2012-04-05 13:50:00,33.35,33.37,33.33,33.35,40300.0,33.35,33.37,33.33,33.35,40300.0
2012-04-05 14:00:00,33.36,33.43,33.36,33.43,36500.0,33.36,33.43,33.36,33.43,36500.0
2012-04-05 14:10:00,33.43,33.48,33.42,33.48,47400.0,33.43,33.48,33.42,33.48,47400.0
2012-04-05 14:20:00,33.48,33.5,33.47,33.5,44400.0,33.48,33.5,33.47,33.5,44400.0
2012-04-05 14:30:00,33.5,33.53,33.49,33.52,49000.0,33.5,33.53,33.49,33.52,49000.0
2012-04-05 14:40:00,33.52,33.55,33.52,33.55,45400.0,33.52,33.55,33.52,33.55,45400.0
2012-04-05 14:50:00,33.55,33.58,33.53,33.56,93500.0,33.55,33.58,33.53,33.56,93500.0
2012-04-05 15:00:00,33.55,33.57,33.54,33.56,42000.0,33.55,33.57,33.54,33.56,42000.0
2012-04-05 15:10:00,33.56,33.57,33.54,33.56,73300.0,33.56,33.57,33.54,33.56,73300.0
2012-04-05 15:20:00,33.55,33.61,33.55,33.61,63700.0,33.55,33.61,33.55,33.61,63700.0
2012-04-05 15:30:00,33.61,33.61,33.58,33.6,73600.0,33.61,33.61,33.58,33.6,73600.0
2012-04-05 15:40:00,33.6,33.62,33.54,33.54,122200.0,33.6,33.62,33.54,33.54,122200.0
2012-04-05 15:50:00,33.54,33.61,33.54,33.59,320800.0,33.54,33.61,33.54,33.59,320800.0
2012-04-09 09:30:00,33.02,33.12,32.83,32.86,168600.0,33.02,33.12,32.83,32.86,168600.0
2012-04-09 09:40:00,32.86,32.99,32.77,32.94,74400.0,32.86,32.99,32.77,32.94,74400.0
2012-04-09 09:50:00,32.95,32.96,32.83,32.93,49600.0,32.95,32.96,32.83,32.93,49600.0
2012-04-09 10:00:00,32.93,33.02,32.93,32.98,60600.0,32.93,33.02,32.93,32.98,60600.0
2012-04-09 10:10:00,32.98,33.1,32.97,33.06,69800.0,32.98,33.1,32.97,33.06,69800.0
2012-04-09 10:20:00,33.07,33.23,33.05,33.2,81100.0,33.07,33.23,33.05,33.2,81100.0
2012-04-09 10:30:00,33.2,33.2,33.15,33.15,65200.0,33.2,33.2,33.15,33.15,65200.0
2012-04-09 10:40:00,33.15,33.26,33.15,33.25,36200.0,33.15,33.26,33.15,33.25,36200.0
2012-04-09 10:50:00,33.25,33.29,33.24,33.29,91400.0,33.25,33.29,33.24,33.29,91400.0
2012-04-09 11:00:00,33.29,33.29,33.23,33.23,65500.0,33.29,33.29,33.23,33.23,65500.0
2012-04-09 11:10:00,33.22,33.22,33.12,33.15,55700.0,33.22,33.22,33.12,33.15,55700.0
2012-04-09 11:20:00,33.15,33.17,33.13,33.14,40300.0,33.15,33.17,33.13,33.14,40300.0
2012-04-09 11:30:00,33.14,33.18,33.12,33.14,75000.0,33.14,33.18,33.12,33.14,75000.0
2012-04-09 11:40:00,33.15,33.16,33.12,33.14,30600.0,33.15,33.16,33.12,33.14,30600.0
2012-04-09 11:50:00,33.14,33.14,33.11,33.11,76100.0,33.14,33.14,33.11,33.11,76100.0
2012-04-09 12:00:00,33.12,33.13,33.04,33.08,62800.0,33.12,33.13,33.04,33.08,62800.0
2012-04-09 12:10:00,33.08,33.11,33.05,33.07,86000.0,33.08,33.11,33.05,33.07,86000.0
2012-04-09 12:20:00,33.07,33.1,33.06,33.09,131700.0,33.07,33.1,33.06,33.09,131700.0
2012-04-09 12:30:00,33.09,33.19,33.08,33.19,96000.0,33.09,33.19,33.08,33.19,96000.0
2012-04-09 12:40:00,33.18,33.19,33.13,33.18,134500.0,33.18,33.19,33.13,33.18,134500.0
2012-04-09 12:50:00,33.18,33.23,33.17,33.23,57400.0,33.18,33.23,33.17,33.23,57400.0
2012-04-09 13:00:00,33.23,33.26,33.22,33.26,18600.0,33.23,33.26,33.22,33.26,18600.0
2012-04-09 13:10:00,33.25,33.27,33.25,33.25,20100.0,33.25,33.27,33.25,33.25,20100.0
2012-04-09 13:20:00,33.25,33.27,33.24,33.26,91900.0,33.25,33.27,33.24,33.26,91900.0
2012-04-09 13:30:00,33.26,33.33,33.26,33.33,90900.0,33.26,33.33,33.26,33.33,90900.0
2012-04-09 13:40:00,33.32,33.33,33.29,33.31,28600.0,33.32,33.33,33.29,33.31,28600.0
2012-04-09 13:50:00,33.31,33.34,33.29,33.33,38400.0,33.31,33.34,33.29,33.33,38400.0
2012-04-09 14:00:00,33.33,33.33,33.27,33.31,38900.0,33.33,33.33,33.27,33.31,38900.0
2012-04-09 14:10:00,33.31,33.31,33.27,33.29,53400.0,33.31,33.31,33.27,33.29,53400.0
2012-04-09 14:20:00,33.29,33.35,33.28,33.34,87000.0,33.29,33.35,33.28,33.34,87000.0
2012-04-09 14:30:00,33.33,33.33,33.3,33.31,62400.0,33.33,33.33,33.3,33.31,62400.0
2012-04-09 14:40:00,33.31,33.31,33.29,33.31,35800.0,33.31,33.31,33.29,33.31,35800.0
2012-04-09 14:50:00,33.3,33.31,33.26,33.26,45000.0,33.3,33.31,33.26,33.26,45000.0
2012-04-09 15:00:00,33.27,33.29,33.25,33.27,53700.0,33.27,33.29,33.25,33.27,53700.0
2012-04-09 15:10:00,33.27,33.33,33.25,33.33,117800.0,33.27,33.33,33.25,33.33,117800.0
2012-04-09 15:20:00,33.33,33.36,33.33,33.33,96900.0,33.33,33.36,33.33,33.33,96900.0
2012-04-09 15:30:00,33.33,33.33,33.29,33.29,127600.0,33.33,33.33,33.29,33.29,127600.0
2012-04-09 15:40:00,33.3,33.32,33.29,33.3,122200.0,33.3,33.32,33.29,33.3,122200.0
2012-04-09 15:50:00,33.3,33.3,33.22,33.22,283500.0,33.3,33.3,33.22,33.22,283500.0
2012-04-10 09:30:00,33.15,33.4,33.06,33.38,161400.0,33.15,33.4,33.06,33.38,161400.0
2012-04-10 09:40:00,33.38,33.43,33.29,33.3,130500.0,33.38,33.43,33.29,33.3,130500.0
2012-04-10 09:50:00,33.29,33.29,33.25,33.25,67600.0,33.29,33.29,33.25,33.25,67600.0
2012-04-10 10:00:00,33.26,33.3,33.17,33.17,147100.0,33.26,33.3,33.17,33.17,147100.0
2012-04-10 10:10:00,33.18,33.22,33.17,33.19,77500.0,33.18,33.22,33.17,33.19,77500.0
2012-04-10 10:20:00,33.2,33.27,33.16,33.27,80300.0,33.2,33.27,33.16,33.27,80300.0
2012-04-10 10:30:00,33.28,33.31,33.25,33.3,62200.0,33.28,33.31,33.25,33.3,62200.0
2012-04-10 10:40:00,33.31,33.34,33.3,33.33,167400.0,33.31,33.34,33.3,33.33,167400.0
2012-04-10 10:50:00,33.33,33.36,33.21,33.22,104500.0,33.33,33.36,33.21,33.22,104500.0
2012-04-10 11:00:00,33.22,33.22,33.06,33.09,191900.0,33.22,33.22,33.06,33.09,191900.0
2012-04-10 11:10:00,33.1,33.1,33.03,33.03,85600.0,33.1,33.1,33.03,33.03,85600.0
2012-04-10 11:20:00,33.04,33.08,33.01,33.06,104200.0,33.04,33.08,33.01,33.06,104200.0
2012-04-10 11:30:00,33.06,33.07,33.02,33.02,86600.0,33.06,33.07,33.02,33.02,86600.0
2012-04-10 11:40:00,33.01,33.03,33.0,33.01,84900.0,33.01,33.03,33.0,33.01,84900.0
2012-04-10 11:50:00,33.0,33.01,32.82,32.86,178600.0,33.0,33.01,32.82,32.86,178600.0
2012-04-10 12:00:00,32.86,32.88,32.78,32.81,86900.0,32.86,32.88,32.78,32.81,86900.0
2012-04-10 12:10:00,32.82,32.82,32.66,32.77,175500.0,32.82,32.82,32.66,32.77,175500.0
2012-04-10 12:20:00,32.77,32.84,32.74,32.83,80800.0,32.77,32.84,32.74,32.83,80800.0
2012-04-10 12:30:00,32.83,32.85,32.74,32.76,192300.0,32.83,32.85,32.74,32.76,192300.0
2012-04-10 12:40:00,32.77,32.8,32.71,32.71,182500.0,32.77,32.8,32.71,32.71,182500.0
2012-04-10 12:50:00,32.71,32.76,32.69,32.74,115000.0,32.71,32.76,32.69,32.74,115000.0
2012-04-10 13:00:00,32.76,32.77,32.72,32.75,102300.0,32.76,32.77,32.72,32.75,102300.0
2012-04-10 13:10:00,32.74,32.75,32.6,32.62,80500.0,32.74,32.75,32.6,32.62,80500.0
2012-04-10 13:20:00,32.63,32.7,32.63,32.7,38000.0,32.63,32.7,32.63,32.7,38000.0
2012-04-10 13:30:00,32.7,32.72,32.61,32.64,227600.0,32.7,32.72,32.61,32.64,227600.0
2012-04-10 13:40:00,32.65,32.69,32.63,32.69,113000.0,32.65,32.69,32.63,32.69,113000.0
2012-04-10 13:50:00,32.69,32.69,32.62,32.62,58200.0,32.69,32.69,32.62,32.62,58200.0
2012-04-10 14:00:00,32.62,32.67,32.6,32.67,139200.0,32.62,32.67,32.6,32.67,139200.0
2012-04-10 14:10:00,32.68,32.71,32.65,32.69,75700.0,32.68,32.71,32.65,32.69,75700.0
2012-04-10 14:20:00,32.69,32.7,32.63,32.66,123100.0,32.69,32.7,32.63,32.66,123100.0
2012-04-10 14:30:00,32.67,32.68,32.53,32.54,116200.0,32.67,32.68,32.53,32.54,116200.0
2012-04-10 14:40:00,32.54,32.72,32.54,32.7,95500.0,32.54,32.72,32.54,32.7,95500.0
2012-04-10 14:50:00,32.7,32.72,32.67,32.68,58700.0,32.7,32.72,32.67,32.68,58700.0
2012-04-10 15:00:00,32.69,32.69,32.56,32.58,113300.0,32.69,32.69,32.56,32.58,113300.0
2012-04-10 15:10:00,32.59,32.62,32.54,32.61,152500.0,32.59,32.62,32.54,32.61,152500.0
2012-04-10 15:20:00,32.62,32.66,32.59,32.65,221100.0,32.62,32.66,32.59,32.65,221100.0
2012-04-10 15:30:00,32.65,32.71,32.63,32.68,164800.0,32.65,32.71,32.63,32.68,164800.0
2012-04-10 15:40:00,32.68,32.7,32.6,32.65,174000.0,32.68,32.7,32.6,32.65,174000.0
2012-04-10 15:50:00,32.65,32.65,32.59,32.61,392900.0,32.65,32.65,32.59,32.61,392900.0
2012-04-11 09:30:00,32.97,33.0,32.69,32.72,126700.0,32.97,33.0,32.69,32.72,126700.0
2012-04-11 09:40:00,32.73,32.81,32.68,32.78,90900.0,32.73,32.81,32.68,32.78,90900.0
2012-04-11 09:50:00,32.77,32.86,32.73,32.85,134500.0,32.77,32.86,32.73,32.85,134500.0
2012-04-11 10:00:00,32.85,33.0,32.84,32.96,68600.0,32.85,33.0,32.84,32.96,68600.0
2012-04-11 10:10:00,32.95,33.0,32.93,33.0,60500.0,32.95,33.0,32.93,33.0,60500.0
2012-04-11 10:20:00,33.0,33.02,32.95,32.97,80300.0,33.0,33.02,32.95,32.97,80300.0
2012-04-11 10:30:00,32.97,33.1,32.96,33.08,44900.0,32.97,33.1,32.96,33.08,44900.0
2012-04-11 10:40:00,33.08,33.1,33.03,33.05,49400.0,33.08,33.1,33.03,33.05,49400.0
2012-04-11 10:50:00,33.06,33.08,33.03,33.04,54600.0,33.06,33.08,33.03,33.04,54600.0
2012-04-11 11:00:00,33.04,33.06,33.0,33.02,65100.0,33.04,33.06,33.0,33.02,65100.0
2012-04-11 11:10:00,33.03,33.03,32.95,32.95,50700.0,33.03,33.03,32.95,32.95,50700.0
2012-04-11 11:20:00,32.95,32.96,32.89,32.89,28300.0,32.95,32.96,32.89,32.89,28300.0
2012-04-11 11:30:00,32.89,32.93,32.87,32.87,42900.0,32.89,32.93,32.87,32.87,42900.0
2012-04-11 11:40:00,32.87,32.88,32.83,32.84,51200.0,32.87,32.88,32.83,32.84,51200.0
2012-04-11 11:50:00,32.83,32.85,32.82,32.84,38300.0,32.83,32.85,32.82,32.84,38300.0
2012-04-11 12:00:00,32.84,32.87,32.8,32.81,86800.0,32.84,32.87,32.8,32.81,86800.0
2012-04-11 12:10:00,32.82,32.87,32.82,32.85,44200.0,32.82,32.87,32.82,32.85,44200.0
2012-04-11 12:20:00,32.85,32.86,32.77,32.8,30600.0,32.85,32.86,32.77,32.8,30600.0
2012-04-11 12:30:00,32.79,32.8,32.74,32.74,36600.0,32.79,32.8,32.74,32.74,36600.0
2012-04-11 12:40:00,32.75,32.75,32.72,32.72,24100.0,32.75,32.75,32.72,32.72,24100.0
2012-04-11 12:50:00,32.72,32.72,32.68,32.69,78500.0,32.72,32.72,32.68,32.69,78500.0
2012-04-11 13:00:00,32.7,32.73,32.66,32.71,91800.0,32.7,32.73,32.66,32.71,91800.0
2012-04-11 13:10:00,32.7,32.71,32.66,32.68,41400.0,32.7,32.71,32.66,32.68,41400.0
2012-04-11 13:20:00,32.68,32.69,32.63,32.67,50100.0,32.68,32.69,32.63,32.67,50100.0
2012-04-11 13:30:00,32.68,32.73,32.64,32.7,227100.0,32.68,32.73,32.64,32.7,227100.0
2012-04-11 13:40:00,32.7,32.77,32.7,32.77,127300.0,32.7,32.77,32.7,32.77,127300.0
2012-04-11 13:50:00,32.77,32.82,32.76,32.82,32700.0,32.77,32.82,32.76,32.82,32700.0
2012-04-11 14:00:00,32.82,32.84,32.79,32.82,129800.0,32.82,32.84,32.79,32.82,129800.0
2012-04-11 14:10:00,32.83,32.86,32.8,32.86,52300.0,32.83,32.86,32.8,32.86,52300.0
2012-04-11 14:20:00,32.86,32.91,32.85,32.91,119900.0,32.86,32.91,32.85,32.91,119900.0
2012-04-11 14:30:00,32.91,32.92,32.8,32.87,107300.0,32.91,32.92,32.8,32.87,107300.0
2012-04-11 14:40:00,32.88,32.88,32.81,32.86,92900.0,32.88,32.88,32.81,32.86,92900.0
2012-04-11 14:50:00,32.86,32.93,32.86,32.92,68500.0,32.86,32.93,32.86,32.92,68500.0
2012-04-11 15:00:00,32.91,32.95,32.91,32.95,69400.0,32.91,32.95,32.91,32.95,69400.0
2012-04-11 15:10:00,32.94,32.96,32.85,32.88,121100.0,32.94,32.96,32.85,32.88,121100.0
2012-04-11 15:20:00,32.88,32.89,32.82,32.87,91800.0,32.88,32.89,32.82,32.87,91800.0
2012-04-11 15:30:00,32.87,32.96,32.87,32.93,120900.0,32.87,32.96,32.87,32.93,120900.0
2012-04-11 15:40:00,32.93,32.98,32.93,32.97,133800.0,32.93,32.98,32.93,32.97,133800.0
2012-04-11 15:50:00,32.97,33.03,32.94,33.02,272400.0,32.97,33.03,32.94,33.02,272400.0
2012-04-12 09:30:00,32.97,33.11,32.87,33.09,129800.0,32.97,33.11,32.87,33.09,129800.0
2012-04-12 09:40:00,33.1,33.17,33.08,33.09,58900.0,33.1,33.17,33.08,33.09,58900.0
2012-04-12 09:50:00,33.09,33.15,33.08,33.11,53800.0,33.09,33.15,33.08,33.11,53800.0
2012-04-12 10:00:00,33.1,33.13,33.05,33.07,50400.0,33.1,33.13,33.05,33.07,50400.0
2012-04-12 10:10:00,33.07,33.12,33.05,33.08,27900.0,33.07,33.12,33.05,33.08,27900.0
2012-04-12 10:20:00,33.09,33.2,33.07,33.18,35400.0,33.09,33.2,33.07,33.18,35400.0
2012-04-12 10:30:00,33.17,33.26,33.16,33.24,78300.0,33.17,33.26,33.16,33.24,78300.0
2012-04-12 10:40:00,33.25,33.29,33.24,33.28,40800.0,33.25,33.29,33.24,33.28,40800.0
2012-04-12 10:50:00,33.29,33.31,33.26,33.27,40400.0,33.29,33.31,33.26,33.27,40400.0
2012-04-12 11:00:00,33.28,33.37,33.27,33.35,50100.0,33.28,33.37,33.27,33.35,50100.0
2012-04-12 11:10:00,33.34,33.43,33.32,33.43,49400.0,33.34,33.43,33.32,33.43,49400.0
2012-04-12 11:20:00,33.43,33.48,33.39,33.4,93100.0,33.43,33.48,33.39,33.4,93100.0
2012-04-12 11:30:00,33.4,33.43,33.35,33.36,41000.0,33.4,33.43,33.35,33.36,41000.0
2012-04-12 11:40:00,33.37,33.39,33.34,33.39,29100.0,33.37,33.39,33.34,33.39,29100.0
2012-04-12 11:50:00,33.4,33.43,33.36,33.43,43700.0,33.4,33.43,33.36,33.43,43700.0
2012-04-12 12:00:00,33.42,33.44,33.34,33.35,28200.0,33.42,33.44,33.34,33.35,28200.0
2012-04-12 12:10:00,33.35,33.36,33.3,33.32,21400.0,33.35,33.36,33.3,33.32,21400.0
2012-04-12 12:20:00,33.33,33.34,33.3,33.31,169600.0,33.33,33.34,33.3,33.31,169600.0
2012-04-12 12:30:00,33.32,33.34,33.32,33.34,32500.0,33.32,33.34,33.32,33.34,32500.0
2012-04-12 12:40:00,33.33,33.38,33.33,33.36,44400.0,33.33,33.38,33.33,33.36,44400.0
2012-04-12 12:50:00,33.36,33.39,33.35,33.37,72800.0,33.36,33.39,33.35,33.37,72800.0
2012-04-12 13:00:00,33.38,33.39,33.38,33.38,14900.0,33.38,33.39,33.38,33.38,14900.0
2012-04-12 13:10:00,33.38,33.38,33.34,33.34,21100.0,33.38,33.38,33.34,33.34,21100.0
2012-04-12 13:20:00,33.34,33.35,33.32,33.35,42200.0,33.34,33.35,33.32,33.35,42200.0
2012-04-12 13:30:00,33.35,33.36,33.33,33.34,43900.0,33.35,33.36,33.33,33.34,43900.0
2012-04-12 13:40:00,33.34,33.36,33.33,33.35,18300.0,33.34,33.36,33.33,33.35,18300.0
2012-04-12 13:50:00,33.36,33.36,33.28,33.31,34700.0,33.36,33.36,33.28,33.31,34700.0
2012-04-12 14:00:00,33.31,33.32,33.3,33.32,23100.0,33.31,33.32,33.3,33.32,23100.0
2012-04-12 14:10:00,33.32,33.35,33.32,33.34,39500.0,33.32,33.35,33.32,33.34,39500.0
2012-04-12 14:20:00,33.33,33.36,33.33,33.36,16700.0,33.33,33.36,33.33,33.36,16700.0
2012-04-12 14:30:00,33.37,33.39,33.35,33.39,22700.0,33.37,33.39,33.35,33.39,22700.0
2012-04-12 14:40:00,33.39,33.44,33.39,33.44,50800.0,33.39,33.44,33.39,33.44,50800.0
2012-04-12 14:50:00,33.43,33.47,33.43,33.44,29300.0,33.43,33.47,33.43,33.44,29300.0
2012-04-12 15:00:00,33.43,33.43,33.41,33.43,25000.0,33.43,33.43,33.41,33.43,25000.0
2012-04-12 15:10:00,33.42,33.43,33.42,33.43,33000.0,33.42,33.43,33.42,33.43,33000.0
2012-04-12 15:20:00,33.42,33.47,33.42,33.47,84600.0,33.42,33.47,33.42,33.47,84600.0
2012-04-12 15:30:00,33.47,33.55,33.46,33.54,108900.0,33.47,33.55,33.46,33.54,108900.0
2012-04-12 15:40:00,33.55,33.59,33.48,33.59,227300.0,33.55,33.59,33.48,33.59,227300.0
2012-04-12 15:50:00,33.58,33.65,33.54,33.55,605500.0,33.58,33.65,33.54,33.55,605500.0
2012-04-13 09:30:00,33.38,33.42,33.2,33.3,159400.0,33.38,33.42,33.2,33.3,159400.0
2012-04-13 09:40:00,33.31,33.54,33.29,33.5,108400.0,33.31,33.54,33.29,33.5,108400.0
2012-04-13 09:50:00,33.49,33.51,33.38,33.38,77500.0,33.49,33.51,33.38,33.38,77500.0
2012-04-13 10:00:00,33.38,33.47,33.33,33.47,47900.0,33.38,33.47,33.33,33.47,47900.0
2012-04-13 10:10:00,33.47,33.51,33.35,33.35,122600.0,33.47,33.51,33.35,33.35,122600.0
2012-04-13 10:20:00,33.36,33.39,33.3,33.37,86100.0,33.36,33.39,33.3,33.37,86100.0
2012-04-13 10:30:00,33.38,33.38,33.21,33.29,66700.0,33.38,33.38,33.21,33.29,66700.0
2012-04-13 10:40:00,33.28,33.29,33.22,33.29,118400.0,33.28,33.29,33.22,33.29,118400.0
2012-04-13 10:50:00,33.29,33.4,33.29,33.38,45300.0,33.29,33.4,33.29,33.38,45300.0
2012-04-13 11:00:00,33.38,33.48,33.37,33.4,57200.0,33.38,33.48,33.37,33.4,57200.0
2012-04-13 11:10:00,33.39,33.39,33.33,33.33,35300.0,33.39,33.39,33.33,33.33,35300.0
2012-04-13 11:20:00,33.34,33.44,33.34,33.42,52400.0,33.34,33.44,33.34,33.42,52400.0
2012-04-13 11:30:00,33.41,33.46,33.38,33.45,28400.0,33.41,33.46,33.38,33.45,28400.0
2012-04-13 11:40:00,33.45,33.61,33.44,33.6,84500.0,33.45,33.61,33.44,33.6,84500.0
2012-04-13 11:50:00,33.6,33.6,33.5,33.53,33800.0,33.6,33.6,33.5,33.53,33800.0
2012-04-13 12:00:00,33.53,33.54,33.47,33.47,51800.0,33.53,33.54,33.47,33.47,51800.0
2012-04-13 12:10:00,33.47,33.47,33.41,33.45,48500.0,33.47,33.47,33.41,33.45,48500.0
2012-04-13 12:20:00,33.45,33.45,33.41,33.42,36300.0,33.45,33.45,33.41,33.42,36300.0
2012-04-13 12:30:00,33.43,33.5,33.43,33.48,53900.0,33.43,33.5,33.43,33.48,53900.0
2012-04-13 12:40:00,33.47,33.51,33.45,33.51,49600.0,33.47,33.51,33.45,33.51,49600.0
2012-04-13 12:50:00,33.51,33.51,33.45,33.46,29200.0,33.51,33.51,33.45,33.46,29200.0
2012-04-13 13:00:00,33.46,33.46,33.42,33.42,21700.0,33.46,33.46,33.42,33.42,21700.0
2012-04-13 13:10:00,33.43,33.48,33.42,33.44,20400.0,33.43,33.48,33.42,33.44,20400.0
2012-04-13 13:20:00,33.43,33.45,33.41,33.44,17000.0,33.43,33.45,33.41,33.44,17000.0
2012-04-13 13:30:00,33.44,33.47,33.43,33.47,30900.0,33.44,33.47,33.43,33.47,30900.0
2012-04-13 13:40:00,33.48,33.5,33.46,33.47,33500.0,33.48,33.5,33.46,33.47,33500.0
2012-04-13 13:50:00,33.47,33.47,33.4,33.4,40300.0,33.47,33.47,33.4,33.4,40300.0
2012-04-13 14:00:00,33.4,33.41,33.34,33.35,41800.0,33.4,33.41,33.34,33.35,41800.0
2012-04-13 14:10:00,33.36,33.39,33.34,33.39,51800.0,33.36,33.39,33.34,33.39,51800.0
2012-04-13 14:20:00,33.39,33.43,33.34,33.35,53400.0,33.39,33.43,33.34,33.35,53400.0
2012-04-13 14:30:00,33.36,33.37,33.33,33.34,25500.0,33.36,33.37,33.33,33.34,25500.0
2012-04-13 14:40:00,33.35,33.35,33.3,33.32,43800.0,33.35,33.35,33.3,33.32,43800.0
2012-04-13 14:50:00,33.33,33.34,33.31,33.31,36100.0,33.33,33.34,33.31,33.31,36100.0
2012-04-13 15:00:00,33.3,33.36,33.3,33.35,21500.0,33.3,33.36,33.3,33.35,21500.0
2012-04-13 15:10:00,33.35,33.35,33.31,33.35,151200.0,33.35,33.35,33.31,33.35,151200.0
2012-04-13 15:20:00,33.35,33.36,33.26,33.28,89100.0,33.35,33.36,33.26,33.28,89100.0
2012-04-13 15:30:00,33.27,33.32,33.23,33.23,49200.0,33.27,33.32,33.23,33.23,49200.0
2012-04-13 15:40:00,33.23,33.33,33.23,33.28,143300.0,33.23,33.33,33.23,33.28,143300.0
2012-04-13 15:50:00,33.29,33.29,33.16,33.18,255700.0,33.29,33.29,33.16,33.18,255700.0
2012-04-16 09:30:00,33.22,33.37,33.03,33.1,173500.0,33.22,33.37,33.03,33.1,173500.0
2012-04-16 09:40:00,33.09,33.1,33.01,33.07,69700.0,33.09,33.1,33.01,33.07,69700.0
2012-04-16 09:50:00,33.07,33.07,32.8,32.85,76200.0,33.07,33.07,32.8,32.85,76200.0
2012-04-16 10:00:00,32.85,32.85,32.7,32.84,121600.0,32.85,32.85,32.7,32.84,121600.0
2012-04-16 10:10:00,32.85,32.88,32.72,32.75,131200.0,32.85,32.88,32.72,32.75,131200.0
2012-04-16 10:20:00,32.75,32.8,32.69,32.79,117600.0,32.75,32.8,32.69,32.79,117600.0
2012-04-16 10:30:00,32.79,32.86,32.76,32.82,63300.0,32.79,32.86,32.76,32.82,63300.0
2012-04-16 10:40:00,32.82,32.99,32.81,32.98,63900.0,32.82,32.99,32.81,32.98,63900.0
2012-04-16 10:50:00,32.98,33.0,32.95,32.95,57700.0,32.98,33.0,32.95,32.95,57700.0
2012-04-16 11:00:00,32.96,33.0,32.93,32.94,39200.0,32.96,33.0,32.93,32.94,39200.0
2012-04-16 11:10:00,32.95,33.0,32.92,32.93,68200.0,32.95,33.0,32.92,32.93,68200.0
2012-04-16 11:20:00,32.94,32.97,32.91,32.93,32600.0,32.94,32.97,32.91,32.93,32600.0
2012-04-16 11:30:00,32.93,32.95,32.88,32.9,34200.0,32.93,32.95,32.88,32.9,34200.0
2012-04-16 11:40:00,32.9,32.94,32.89,32.89,47600.0,32.9,32.94,32.89,32.89,47600.0
2012-04-16 11:50:00,32.88,32.92,32.86,32.86,34600.0,32.88,32.92,32.86,32.86,34600.0
2012-04-16 12:00:00,32.86,32.96,32.86,32.9,59300.0,32.86,32.96,32.86,32.9,59300.0
2012-04-16 12:10:00,32.9,32.92,32.88,32.88,28000.0,32.9,32.92,32.88,32.88,28000.0
2012-04-16 12:20:00,32.88,32.9,32.83,32.9,34900.0,32.88,32.9,32.83,32.9,34900.0
2012-04-16 12:30:00,32.9,32.9,32.82,32.86,53900.0,32.9,32.9,32.82,32.86,53900.0
2012-04-16 12:40:00,32.87,32.9,32.85,32.9,42000.0,32.87,32.9,32.85,32.9,42000.0
2012-04-16 12:50:00,32.9,32.94,32.83,32.94,29200.0,32.9,32.94,32.83,32.94,29200.0
2012-04-16 13:00:00,32.93,32.97,32.93,32.95,46900.0,32.93,32.97,32.93,32.95,46900.0
2012-04-16 13:10:00,32.94,32.98,32.92,32.94,60100.0,32.94,32.98,32.92,32.94,60100.0
2012-04-16 13:20:00,32.95,32.96,32.91,32.95,38200.0,32.95,32.96,32.91,32.95,38200.0
2012-04-16 13:30:00,32.94,33.02,32.94,32.99,98900.0,32.94,33.02,32.94,32.99,98900.0
2012-04-16 13:40:00,32.99,33.06,32.98,33.02,78300.0,32.99,33.06,32.98,33.02,78300.0
2012-04-16 13:50:00,33.02,33.08,33.0,33.03,64700.0,33.02,33.08,33.0,33.03,64700.0
2012-04-16 14:00:00,33.04,33.05,32.96,32.97,57100.0,33.04,33.05,32.96,32.97,57100.0
2012-04-16 14:10:00,32.97,33.02,32.96,33.02,53000.0,32.97,33.02,32.96,33.02,53000.0
2012-04-16 14:20:00,33.0,33.02,32.93,32.96,51200.0,33.0,33.02,32.93,32.96,51200.0
2012-04-16 14:30:00,32.96,33.04,32.95,32.98,80600.0,32.96,33.04,32.95,32.98,80600.0
2012-04-16 14:40:00,32.98,33.0,32.95,32.97,39800.0,32.98,33.0,32.95,32.97,39800.0
2012-04-16 14:50:00,32.97,33.01,32.92,32.94,67300.0,32.97,33.01,32.92,32.94,67300.0
2012-04-16 15:00:00,32.94,32.95,32.89,32.95,72600.0,32.94,32.95,32.89,32.95,72600.0
2012-04-16 15:10:00,32.95,33.01,32.92,32.95,80900.0,32.95,33.01,32.92,32.95,80900.0
2012-04-16 15:20:00,32.95,32.96,32.89,32.92,103700.0,32.95,32.96,32.89,32.92,103700.0
2012-04-16 15:30:00,32.92,32.97,32.89,32.97,107900.0,32.92,32.97,32.89,32.97,107900.0
2012-04-16 15:40:00,32.97,32.97,32.87,32.88,165800.0,32.97,32.97,32.87,32.88,165800.0
2012-04-16 15:50:00,32.87,32.89,32.82,32.85,293100.0,32.87,32.89,32.82,32.85,293100.0
2012-04-17 09:30:00,33.13,33.45,32.93,33.36,148400.0,33.13,33.45,32.93,33.36,148400.0
2012-04-17 09:40:00,33.36,33.45,33.26,33.44,111900.0,33.36,33.45,33.26,33.44,111900.0
2012-04-17 09:50:00,33.44,33.6,33.44,33.49,116400.0,33.44,33.6,33.44,33.49,116400.0
2012-04-17 10:00:00,33.5,33.58,33.36,33.52,103000.0,33.5,33.58,33.36,33.52,103000.0
2012-04-17 10:10:00,33.52,33.59,33.49,33.55,86100.0,33.52,33.59,33.49,33.55,86100.0
2012-04-17 10:20:00,33.55,33.59,33.54,33.58,104000.0,33.55,33.59,33.54,33.58,104000.0
2012-04-17 10:30:00,33.58,33.61,33.54,33.55,50700.0,33.58,33.61,33.54,33.55,50700.0
2012-04-17 10:40:00,33.56,33.7,33.55,33.68,101000.0,33.56,33.7,33.55,33.68,101000.0
2012-04-17 10:50:00,33.69,33.73,33.66,33.67,40100.0,33.69,33.73,33.66,33.67,40100.0
2012-04-17 11:00:00,33.67,33.78,33.67,33.74,76700.0,33.67,33.78,33.67,33.74,76700.0
2012-04-17 11:10:00,33.74,33.75,33.68,33.69,36200.0,33.74,33.75,33.68,33.69,36200.0
2012-04-17 11:20:00,33.69,33.73,33.59,33.61,47800.0,33.69,33.73,33.59,33.61,47800.0
2012-04-17 11:30:00,33.61,33.71,33.61,33.68,51900.0,33.61,33.71,33.61,33.68,51900.0
2012-04-17 11:40:00,33.68,33.7,33.66,33.69,41200.0,33.68,33.7,33.66,33.69,41200.0
2012-04-17 11:50:00,33.68,33.69,33.59,33.59,59100.0,33.68,33.69,33.59,33.59,59100.0
2012-04-17 12:00:00,33.6,33.66,33.59,33.64,38400.0,33.6,33.66,33.59,33.64,38400.0
2012-04-17 12:10:00,33.64,33.75,33.63,33.75,118800.0,33.64,33.75,33.63,33.75,118800.0
2012-04-17 12:20:00,33.75,33.8,33.73,33.76,77600.0,33.75,33.8,33.73,33.76,77600.0
2012-04-17 12:30:00,33.77,33.82,33.76,33.79,30700.0,33.77,33.82,33.76,33.79,30700.0
2012-04-17 12:40:00,33.79,33.84,33.78,33.83,25300.0,33.79,33.84,33.78,33.83,25300.0
2012-04-17 12:50:00,33.83,33.85,33.83,33.84,36300.0,33.83,33.85,33.83,33.84,36300.0
2012-04-17 13:00:00,33.84,33.85,33.82,33.82,35500.0,33.84,33.85,33.82,33.82,35500.0
2012-04-17 13:10:00,33.82,33.84,33.81,33.81,34100.0,33.82,33.84,33.81,33.81,34100.0
2012-04-17 13:20:00,33.81,33.82,33.79,33.79,22400.0,33.81,33.82,33.79,33.79,22400.0
2012-04-17 13:30:00,33.8,33.83,33.79,33.83,99500.0,33.8,33.83,33.79,33.83,99500.0
2012-04-17 13:40:00,33.83,33.86,33.82,33.83,49600.0,33.83,33.86,33.82,33.83,49600.0
2012-04-17 13:50:00,33.83,33.87,33.81,33.81,70400.0,33.83,33.87,33.81,33.81,70400.0
2012-04-17 14:00:00,33.82,33.85,33.81,33.83,35800.0,33.82,33.85,33.81,33.83,35800.0
2012-04-17 14:10:00,33.84,33.85,33.82,33.84,32900.0,33.84,33.85,33.82,33.84,32900.0
2012-04-17 14:20:00,33.85,33.9,33.85,33.89,33900.0,33.85,33.9,33.85,33.89,33900.0
2012-04-17 14:30:00,33.88,33.9,33.86,33.87,25700.0,33.88,33.9,33.86,33.87,25700.0
2012-04-17 14:40:00,33.87,33.87,33.8,33.8,40600.0,33.87,33.87,33.8,33.8,40600.0
2012-04-17 14:50:00,33.8,33.87,33.8,33.87,60200.0,33.8,33.87,33.8,33.87,60200.0
2012-04-17 15:00:00,33.87,33.88,33.83,33.84,31100.0,33.87,33.88,33.83,33.84,31100.0
2012-04-17 15:10:00,33.84,33.84,33.8,33.8,38100.0,33.84,33.84,33.8,33.8,38100.0
2012-04-17 15:20:00,33.8,33.91,33.8,33.9,88400.0,33.8,33.91,33.8,33.9,88400.0
2012-04-17 15:30:00,33.9,33.9,33.85,33.86,209600.0,33.9,33.9,33.85,33.86,209600.0
2012-04-17 15:40:00,33.87,33.94,33.86,33.94,202200.0,33.87,33.94,33.86,33.94,202200.0
2012-04-17 15:50:00,33.94,33.98,33.83,33.84,527700.0,33.94,33.98,33.83,33.84,527700.0
2012-04-18 09:30:00,33.58,33.63,33.34,33.39,145900.0,33.58,33.63,33.34,33.39,145900.0
2012-04-18 09:40:00,33.39,33.5,33.38,33.5,95600.0,33.39,33.5,33.38,33.5,95600.0
2012-04-18 09:50:00,33.5,33.5,33.4,33.4,49300.0,33.5,33.5,33.4,33.4,49300.0
2012-04-18 10:00:00,33.4,33.47,33.37,33.42,60100.0,33.4,33.47,33.37,33.42,60100.0
2012-04-18 10:10:00,33.42,33.43,33.36,33.38,61700.0,33.42,33.43,33.36,33.38,61700.0
2012-04-18 10:20:00,33.39,33.51,33.37,33.5,106100.0,33.39,33.51,33.37,33.5,106100.0
2012-04-18 10:30:00,33.5,33.57,33.44,33.53,63400.0,33.5,33.57,33.44,33.53,63400.0
2012-04-18 10:40:00,33.53,33.61,33.52,33.6,54300.0,33.53,33.61,33.52,33.6,54300.0
2012-04-18 10:50:00,33.59,33.59,33.53,33.59,52600.0,33.59,33.59,33.53,33.59,52600.0
2012-04-18 11:00:00,33.59,33.59,33.45,33.46,42000.0,33.59,33.59,33.45,33.46,42000.0
2012-04-18 11:10:00,33.46,33.46,33.34,33.43,61100.0,33.46,33.46,33.34,33.43,61100.0
2012-04-18 11:20:00,33.43,33.46,33.39,33.44,30300.0,33.43,33.46,33.39,33.44,30300.0
2012-04-18 11:30:00,33.43,33.44,33.35,33.36,50000.0,33.43,33.44,33.35,33.36,50000.0
2012-04-18 11:40:00,33.36,33.41,33.34,33.4,42300.0,33.36,33.41,33.34,33.4,42300.0
2012-04-18 11:50:00,33.4,33.45,33.37,33.38,45800.0,33.4,33.45,33.37,33.38,45800.0
2012-04-18 12:00:00,33.37,33.38,33.34,33.37,46100.0,33.37,33.38,33.34,33.37,46100.0
2012-04-18 12:10:00,33.37,33.39,33.34,33.37,33100.0,33.37,33.39,33.34,33.37,33100.0
2012-04-18 12:20:00,33.36,33.4,33.29,33.3,33000.0,33.36,33.4,33.29,33.3,33000.0
2012-04-18 12:30:00,33.31,33.33,33.29,33.32,15700.0,33.31,33.33,33.29,33.32,15700.0
2012-04-18 12:40:00,33.33,33.35,33.32,33.32,23200.0,33.33,33.35,33.32,33.32,23200.0
2012-04-18 12:50:00,33.31,33.35,33.31,33.34,12100.0,33.31,33.35,33.31,33.34,12100.0
2012-04-18 13:00:00,33.34,33.42,33.34,33.41,19400.0,33.34,33.42,33.34,33.41,19400.0
2012-04-18 13:10:00,33.41,33.41,33.36,33.39,23800.0,33.41,33.41,33.36,33.39,23800.0
2012-04-18 13:20:00,33.39,33.41,33.37,33.38,15800.0,33.39,33.41,33.37,33.38,15800.0
2012-04-18 13:30:00,33.37,33.39,33.27,33.28,53200.0,33.37,33.39,33.27,33.28,53200.0
2012-04-18 13:40:00,33.28,33.29,33.25,33.27,26100.0,33.28,33.29,33.25,33.27,26100.0
2012-04-18 13:50:00,33.27,33.32,33.26,33.27,37300.0,33.27,33.32,33.26,33.27,37300.0
2012-04-18 14:00:00,33.28,33.31,33.25,33.3,27400.0,33.28,33.31,33.25,33.3,27400.0
2012-04-18 14:10:00,33.29,33.33,33.28,33.32,31700.0,33.29,33.33,33.28,33.32,31700.0
2012-04-18 14:20:00,33.33,33.4,33.33,33.36,60100.0,33.33,33.4,33.33,33.36,60100.0
2012-04-18 14:30:00,33.37,33.41,33.36,33.36,40100.0,33.37,33.41,33.36,33.36,40100.0
2012-04-18 14:40:00,33.36,33.39,33.34,33.35,43300.0,33.36,33.39,33.34,33.35,43300.0
2012-04-18 14:50:00,33.36,33.41,33.35,33.38,59700.0,33.36,33.41,33.35,33.38,59700.0
2012-04-18 15:00:00,33.38,33.4,33.35,33.36,81300.0,33.38,33.4,33.35,33.36,81300.0
2012-04-18 15:10:00,33.36,33.42,33.32,33.39,55100.0,33.36,33.42,33.32,33.39,55100.0
2012-04-18 15:20:00,33.39,33.45,33.37,33.4,90100.0,33.39,33.45,33.37,33.4,90100.0
2012-04-18 15:30:00,33.4,33.48,33.4,33.47,57400.0,33.4,33.48,33.4,33.47,57400.0
2012-04-18 15:40:00,33.48,33.52,33.45,33.48,147400.0,33.48,33.52,33.45,33.48,147400.0
2012-04-18 15:50:00,33.48,33.5,33.38,33.38,199500.0,33.48,33.5,33.38,33.38,199500.0
2012-04-19 09:30:00,33.2,33.28,33.07,33.23,121800.0,33.2,33.28,33.07,33.23,121800.0
2012-04-19 09:40:00,33.23,33.5,33.22,33.49,49500.0,33.23,33.5,33.22,33.49,49500.0
2012-04-19 09:50:00,33.48,33.56,33.43,33.54,51700.0,33.48,33.56,33.43,33.54,51700.0
2012-04-19 10:00:00,33.53,33.55,33.24,33.25,87900.0,33.53,33.55,33.24,33.25,87900.0
2012-04-19 10:10:00,33.25,33.35,33.19,33.33,96400.0,33.25,33.35,33.19,33.33,96400.0
2012-04-19 10:20:00,33.35,33.41,33.33,33.38,69000.0,33.35,33.41,33.33,33.38,69000.0
2012-04-19 10:30:00,33.38,33.7,33.38,33.64,87900.0,33.38,33.7,33.38,33.64,87900.0
2012-04-19 10:40:00,33.64,33.7,33.52,33.55,81900.0,33.64,33.7,33.52,33.55,81900.0
2012-04-19 10:50:00,33.56,33.57,33.48,33.49,38700.0,33.56,33.57,33.48,33.49,38700.0
2012-04-19 11:00:00,33.48,33.55,33.48,33.49,35500.0,33.48,33.55,33.48,33.49,35500.0
2012-04-19 11:10:00,33.49,33.49,33.39,33.39,52700.0,33.49,33.49,33.39,33.39,52700.0
2012-04-19 11:20:00,33.39,33.41,33.27,33.29,95300.0,33.39,33.41,33.27,33.29,95300.0
2012-04-19 11:30:00,33.29,33.3,33.12,33.23,96300.0,33.29,33.3,33.12,33.23,96300.0
2012-04-19 11:40:00,33.23,33.33,33.21,33.33,34500.0,33.23,33.33,33.21,33.33,34500.0
2012-04-19 11:50:00,33.33,33.41,33.33,33.4,153400.0,33.33,33.41,33.33,33.4,153400.0
2012-04-19 12:00:00,33.4,33.41,33.17,33.18,150900.0,33.4,33.41,33.17,33.18,150900.0
2012-04-19 12:10:00,33.17,33.23,33.14,33.21,59500.0,33.17,33.23,33.14,33.21,59500.0
2012-04-19 12:20:00,33.2,33.26,33.1,33.11,38400.0,33.2,33.26,33.1,33.11,38400.0
2012-04-19 12:30:00,33.11,33.14,33.06,33.11,73700.0,33.11,33.14,33.06,33.11,73700.0
2012-04-19 12:40:00,33.1,33.11,33.0,33.06,93200.0,33.1,33.11,33.0,33.06,93200.0
2012-04-19 12:50:00,33.05,33.07,32.96,32.96,62900.0,33.05,33.07,32.96,32.96,62900.0
2012-04-19 13:00:00,32.97,33.04,32.94,33.03,40300.0,32.97,33.04,32.94,33.03,40300.0
2012-04-19 13:10:00,33.03,33.03,32.92,32.93,67000.0,33.03,33.03,32.92,32.93,67000.0
2012-04-19 13:20:00,32.93,32.95,32.89,32.95,86200.0,32.93,32.95,32.89,32.95,86200.0
2012-04-19 13:30:00,32.95,33.02,32.92,32.99,74000.0,32.95,33.02,32.92,32.99,74000.0
2012-04-19 13:40:00,32.99,33.03,32.98,33.02,17800.0,32.99,33.03,32.98,33.02,17800.0
2012-04-19 13:50:00,33.02,33.04,32.93,32.94,41300.0,33.02,33.04,32.93,32.94,41300.0
2012-04-19 14:00:00,32.95,33.0,32.93,32.95,55500.0,32.95,33.0,32.93,32.95,55500.0
2012-04-19 14:10:00,32.95,32.97,32.85,32.86,80700.0,32.95,32.97,32.85,32.86,80700.0
2012-04-19 14:20:00,32.87,32.89,32.82,32.83,66100.0,32.87,32.89,32.82,32.83,66100.0
2012-04-19 14:30:00,32.83,32.84,32.69,32.75,65500.0,32.83,32.84,32.69,32.75,65500.0
2012-04-19 14:40:00,32.75,32.78,32.69,32.78,76200.0,32.75,32.78,32.69,32.78,76200.0
2012-04-19 14:50:00,32.78,32.86,32.73,32.85,64600.0,32.78,32.86,32.73,32.85,64600.0
2012-04-19 15:00:00,32.85,32.9,32.84,32.89,102400.0,32.85,32.9,32.84,32.89,102400.0
2012-04-19 15:10:00,32.88,32.91,32.85,32.87,77800.0,32.88,32.91,32.85,32.87,77800.0
2012-04-19 15:20:00,32.87,32.94,32.83,32.92,70100.0,32.87,32.94,32.83,32.92,70100.0
2012-04-19 15:30:00,32.93,32.98,32.9,32.94,130500.0,32.93,32.98,32.9,32.94,130500.0
2012-04-19 15:40:00,32.94,33.03,32.91,33.01,138400.0,32.94,33.03,32.91,33.01,138400.0
2012-04-19 15:50:00,33.01,33.02,32.89,32.9,285400.0,33.01,33.02,32.89,32.9,285400.0
2012-04-20 09:30:00,32.92,33.15,32.69,33.04,560200.0,32.92,33.15,32.69,33.04,560200.0
2012-04-20 09:40:00,33.05,33.14,32.95,33.01,81500.0,33.05,33.14,32.95,33.01,81500.0
2012-04-20 09:50:00,33.01,33.17,32.99,33.17,81600.0,33.01,33.17,32.99,33.17,81600.0
2012-04-20 10:00:00,33.17,33.25,33.14,33.25,100200.0,33.17,33.25,33.14,33.25,100200.0
2012-04-20 10:10:00,33.26,33.39,33.25,33.34,150200.0,33.26,33.39,33.25,33.34,150200.0
2012-04-20 10:20:00,33.35,33.4,33.29,33.33,87500.0,33.35,33.4,33.29,33.33,87500.0
2012-04-20 10:30:00,33.34,33.51,33.34,33.51,96000.0,33.34,33.51,33.34,33.51,96000.0
2012-04-20 10:40:00,33.5,33.52,33.44,33.52,96100.0,33.5,33.52,33.44,33.52,96100.0
2012-04-20 10:50:00,33.51,33.54,33.47,33.49,98100.0,33.51,33.54,33.47,33.49,98100.0
2012-04-20 11:00:00,33.49,33.53,33.45,33.51,135600.0,33.49,33.53,33.45,33.51,135600.0
2012-04-20 11:10:00,33.5,33.57,33.5,33.56,87000.0,33.5,33.57,33.5,33.56,87000.0
2012-04-20 11:20:00,33.56,33.62,33.56,33.6,78800.0,33.56,33.62,33.56,33.6,78800.0
2012-04-20 11:30:00,33.61,33.65,33.6,33.63,89200.0,33.61,33.65,33.6,33.63,89200.0
2012-04-20 11:40:00,33.63,33.73,33.63,33.71,77200.0,33.63,33.73,33.63,33.71,77200.0
2012-04-20 11:50:00,33.71,33.75,33.64,33.67,95500.0,33.71,33.75,33.64,33.67,95500.0
2012-04-20 12:00:00,33.67,33.73,33.67,33.71,46500.0,33.67,33.73,33.67,33.71,46500.0
2012-04-20 12:10:00,33.71,33.72,33.62,33.63,27400.0,33.71,33.72,33.62,33.63,27400.0
2012-04-20 12:20:00,33.63,33.63,33.58,33.59,29000.0,33.63,33.63,33.58,33.59,29000.0
2012-04-20 12:30:00,33.58,33.62,33.55,33.55,56700.0,33.58,33.62,33.55,33.55,56700.0
2012-04-20 12:40:00,33.55,33.55,33.48,33.5,29000.0,33.55,33.55,33.48,33.5,29000.0
2012-04-20 12:50:00,33.5,33.51,33.48,33.49,51600.0,33.5,33.51,33.48,33.49,51600.0
2012-04-20 13:00:00,33.49,33.5,33.46,33.46,21400.0,33.49,33.5,33.46,33.46,21400.0
2012-04-20 13:10:00,33.46,33.47,33.38,33.44,38700.0,33.46,33.47,33.38,33.44,38700.0
2012-04-20 13:20:00,33.43,33.43,33.38,33.4,24000.0,33.43,33.43,33.38,33.4,24000.0
2012-04-20 13:30:00,33.39,33.41,33.37,33.4,31200.0,33.39,33.41,33.37,33.4,31200.0
2012-04-20 13:40:00,33.4,33.41,33.36,33.4,65000.0,33.4,33.41,33.36,33.4,65000.0
2012-04-20 13:50:00,33.4,33.4,33.33,33.38,125700.0,33.4,33.4,33.33,33.38,125700.0
2012-04-20 14:00:00,33.37,33.38,33.29,33.29,81900.0,33.37,33.38,33.29,33.29,81900.0
2012-04-20 14:10:00,33.3,33.33,33.29,33.29,43700.0,33.3,33.33,33.29,33.29,43700.0
2012-04-20 14:20:00,33.3,33.37,33.26,33.36,150800.0,33.3,33.37,33.26,33.36,150800.0
2012-04-20 14:30:00,33.35,33.37,33.33,33.36,37500.0,33.35,33.37,33.33,33.36,37500.0
2012-04-20 14:40:00,33.36,33.37,33.33,33.33,51000.0,33.36,33.37,33.33,33.33,51000.0
2012-04-20 14:50:00,33.33,33.35,33.24,33.27,30100.0,33.33,33.35,33.24,33.27,30100.0
2012-04-20 15:00:00,33.27,33.28,33.17,33.17,67000.0,33.27,33.28,33.17,33.17,67000.0
2012-04-20 15:10:00,33.17,33.19,33.13,33.19,47100.0,33.17,33.19,33.13,33.19,47100.0
2012-04-20 15:20:00,33.19,33.2,33.09,33.11,76000.0,33.19,33.2,33.09,33.11,76000.0
2012-04-20 15:30:00,33.11,33.18,33.07,33.18,125700.0,33.11,33.18,33.07,33.18,125700.0
2012-04-20 15:40:00,33.18,33.2,33.06,33.07,139500.0,33.18,33.2,33.06,33.07,139500.0
2012-04-20 15:50:00,33.07,33.08,33.04,33.06,334500.0,33.07,33.08,33.04,33.06,334500.0
2012-04-23 09:30:00,32.84,32.84,32.55,32.65,88300.0,32.84,32.84,32.55,32.65,88300.0
2012-04-23 09:40:00,32.66,32.68,32.43,32.48,79500.0,32.66,32.68,32.43,32.48,79500.0
2012-04-23 09:50:00,32.47,32.48,32.37,32.46,67900.0,32.47,32.48,32.37,32.46,67900.0
2012-04-23 10:00:00,32.47,32.47,32.34,32.36,107000.0,32.47,32.47,32.34,32.36,107000.0
2012-04-23 10:10:00,32.36,32.42,32.32,32.36,90000.0,32.36,32.42,32.32,32.36,90000.0
2012-04-23 10:20:00,32.36,32.47,32.34,32.46,106100.0,32.36,32.47,32.34,32.46,106100.0
2012-04-23 10:30:00,32.47,32.57,32.46,32.56,137700.0,32.47,32.57,32.46,32.56,137700.0
2012-04-23 10:40:00,32.54,32.56,32.48,32.54,59400.0,32.54,32.56,32.48,32.54,59400.0
2012-04-23 10:50:00,32.54,32.61,32.51,32.55,83400.0,32.54,32.61,32.51,32.55,83400.0
2012-04-23 11:00:00,32.55,32.62,32.51,32.61,80400.0,32.55,32.62,32.51,32.61,80400.0
2012-04-23 11:10:00,32.61,32.67,32.6,32.64,48800.0,32.61,32.67,32.6,32.64,48800.0
2012-04-23 11:20:00,32.63,32.67,32.62,32.66,74100.0,32.63,32.67,32.62,32.66,74100.0
2012-04-23 11:30:00,32.65,32.65,32.59,32.6,146900.0,32.65,32.65,32.59,32.6,146900.0
2012-04-23 11:40:00,32.59,32.59,32.51,32.53,30400.0,32.59,32.59,32.51,32.53,30400.0
2012-04-23 11:50:00,32.52,32.57,32.5,32.52,50300.0,32.52,32.57,32.5,32.52,50300.0
2012-04-23 12:00:00,32.52,32.64,32.52,32.61,60300.0,32.52,32.64,32.52,32.61,60300.0
2012-04-23 12:10:00,32.62,32.65,32.59,32.6,25700.0,32.62,32.65,32.59,32.6,25700.0
2012-04-23 12:20:00,32.61,32.64,32.59,32.59,30200.0,32.61,32.64,32.59,32.59,30200.0
2012-04-23 12:30:00,32.59,32.6,32.56,32.58,37800.0,32.59,32.6,32.56,32.58,37800.0
2012-04-23 12:40:00,32.58,32.59,32.52,32.55,30400.0,32.58,32.59,32.52,32.55,30400.0
2012-04-23 12:50:00,32.55,32.61,32.55,32.61,16200.0,32.55,32.61,32.55,32.61,16200.0
2012-04-23 13:00:00,32.6,32.64,32.6,32.6,17800.0,32.6,32.64,32.6,32.6,17800.0
2012-04-23 13:10:00,32.6,32.7,32.6,32.7,50600.0,32.6,32.7,32.6,32.7,50600.0
2012-04-23 13:20:00,32.7,32.74,32.68,32.71,75100.0,32.7,32.74,32.68,32.71,75100.0
2012-04-23 13:30:00,32.71,32.73,32.69,32.72,30600.0,32.71,32.73,32.69,32.72,30600.0
2012-04-23 13:40:00,32.73,32.73,32.61,32.61,62200.0,32.73,32.73,32.61,32.61,62200.0
2012-04-23 13:50:00,32.61,32.62,32.58,32.59,45500.0,32.61,32.62,32.58,32.59,45500.0
2012-04-23 14:00:00,32.59,32.6,32.5,32.58,84800.0,32.59,32.6,32.5,32.58,84800.0
2012-04-23 14:10:00,32.58,32.64,32.57,32.64,33400.0,32.58,32.64,32.57,32.64,33400.0
2012-04-23 14:20:00,32.65,32.74,32.65,32.67,96400.0,32.65,32.74,32.65,32.67,96400.0
2012-04-23 14:30:00,32.68,32.71,32.67,32.68,73300.0,32.68,32.71,32.67,32.68,73300.0
2012-04-23 14:40:00,32.69,32.69,32.6,32.62,45700.0,32.69,32.69,32.6,32.62,45700.0
2012-04-23 14:50:00,32.62,32.64,32.58,32.61,56400.0,32.62,32.64,32.58,32.61,56400.0
2012-04-23 15:00:00,32.6,32.68,32.6,32.62,57400.0,32.6,32.68,32.6,32.62,57400.0
2012-04-23 15:10:00,32.62,32.71,32.61,32.7,54200.0,32.62,32.71,32.61,32.7,54200.0
2012-04-23 15:20:00,32.7,32.73,32.65,32.72,50000.0,32.7,32.73,32.65,32.72,50000.0
2012-04-23 15:30:00,32.71,32.74,32.7,32.74,45100.0,32.71,32.74,32.7,32.74,45100.0
2012-04-23 15:40:00,32.73,32.74,32.68,32.71,101600.0,32.73,32.74,32.68,32.71,101600.0
2012-04-23 15:50:00,32.7,32.7,32.62,32.62,603600.0,32.7,32.7,32.62,32.62,603600.0
2012-04-24 09:30:00,32.66,32.77,32.49,32.62,136500.0,32.66,32.77,32.49,32.62,136500.0
2012-04-24 09:40:00,32.62,32.63,32.45,32.48,185900.0,32.62,32.63,32.45,32.48,185900.0
2012-04-24 09:50:00,32.49,32.49,32.35,32.37,120000.0,32.49,32.49,32.35,32.37,120000.0
2012-04-24 10:00:00,32.36,32.76,32.36,32.76,146100.0,32.36,32.76,32.36,32.76,146100.0
2012-04-24 10:10:00,32.76,32.81,32.64,32.7,387500.0,32.76,32.81,32.64,32.7,387500.0
2012-04-24 10:20:00,32.7,32.72,32.59,32.6,207200.0,32.7,32.72,32.59,32.6,207200.0
2012-04-24 10:30:00,32.6,32.77,32.6,32.68,263700.0,32.6,32.77,32.6,32.68,263700.0
2012-04-24 10:40:00,32.68,32.83,32.62,32.82,201900.0,32.68,32.83,32.62,32.82,201900.0
2012-04-24 10:50:00,32.81,32.83,32.72,32.75,111800.0,32.81,32.83,32.72,32.75,111800.0
2012-04-24 11:00:00,32.74,32.76,32.64,32.71,49700.0,32.74,32.76,32.64,32.71,49700.0
2012-04-24 11:10:00,32.71,32.8,32.69,32.78,80300.0,32.71,32.8,32.69,32.78,80300.0
2012-04-24 11:20:00,32.78,32.83,32.74,32.74,74300.0,32.78,32.83,32.74,32.74,74300.0
2012-04-24 11:30:00,32.74,32.74,32.61,32.64,59600.0,32.74,32.74,32.61,32.64,59600.0
2012-04-24 11:40:00,32.65,32.69,32.64,32.66,53300.0,32.65,32.69,32.64,32.66,53300.0
2012-04-24 11:50:00,32.65,32.67,32.55,32.56,176700.0,32.65,32.67,32.55,32.56,176700.0
2012-04-24 12:00:00,32.56,32.68,32.56,32.68,24400.0,32.56,32.68,32.56,32.68,24400.0
2012-04-24 12:10:00,32.68,32.68,32.61,32.61,42900.0,32.68,32.68,32.61,32.61,42900.0
2012-04-24 12:20:00,32.62,32.63,32.53,32.55,74500.0,32.62,32.63,32.53,32.55,74500.0
2012-04-24 12:30:00,32.55,32.56,32.45,32.48,71400.0,32.55,32.56,32.45,32.48,71400.0
2012-04-24 12:40:00,32.48,32.49,32.43,32.47,30400.0,32.48,32.49,32.43,32.47,30400.0
2012-04-24 12:50:00,32.47,32.5,32.47,32.48,16300.0,32.47,32.5,32.47,32.48,16300.0
2012-04-24 13:00:00,32.48,32.48,32.4,32.4,65800.0,32.48,32.48,32.4,32.4,65800.0
2012-04-24 13:10:00,32.4,32.41,32.32,32.38,141300.0,32.4,32.41,32.32,32.38,141300.0
2012-04-24 13:20:00,32.38,32.46,32.38,32.46,41500.0,32.38,32.46,32.38,32.46,41500.0
2012-04-24 13:30:00,32.46,32.53,32.45,32.47,63000.0,32.46,32.53,32.45,32.47,63000.0
2012-04-24 13:40:00,32.47,32.49,32.43,32.49,45800.0,32.47,32.49,32.43,32.49,45800.0
2012-04-24 13:50:00,32.48,32.49,32.34,32.35,57100.0,32.48,32.49,32.34,32.35,57100.0
2012-04-24 14:00:00,32.34,32.34,32.3,32.32,115500.0,32.34,32.34,32.3,32.32,115500.0
2012-04-24 14:10:00,32.32,32.34,32.27,32.29,68300.0,32.32,32.34,32.27,32.29,68300.0
2012-04-24 14:20:00,32.29,32.29,32.23,32.29,66000.0,32.29,32.29,32.23,32.29,66000.0
2012-04-24 14:30:00,32.29,32.34,32.27,32.34,71000.0,32.29,32.34,32.27,32.34,71000.0
2012-04-24 14:40:00,32.34,32.34,32.31,32.32,34100.0,32.34,32.34,32.31,32.32,34100.0
2012-04-24 14:50:00,32.32,32.36,32.32,32.35,73900.0,32.32,32.36,32.32,32.35,73900.0
2012-04-24 15:00:00,32.36,32.43,32.32,32.43,124200.0,32.36,32.43,32.32,32.43,124200.0
2012-04-24 15:10:00,32.43,32.43,32.36,32.36,141200.0,32.43,32.43,32.36,32.36,141200.0
2012-04-24 15:20:00,32.37,32.41,32.36,32.36,99700.0,32.37,32.41,32.36,32.36,99700.0
2012-04-24 15:30:00,32.36,32.43,32.36,32.4,127600.0,32.36,32.43,32.36,32.4,127600.0
2012-04-24 15:40:00,32.4,32.48,32.4,32.43,168600.0,32.4,32.48,32.4,32.43,168600.0
2012-04-24 15:50:00,32.42,32.42,32.34,32.41,298300.0,32.42,32.42,32.34,32.41,298300.0
2012-04-25 09:30:00,32.64,32.82,32.46,32.73,196700.0,32.64,32.82,32.46,32.73,196700.0
2012-04-25 09:40:00,32.73,32.84,32.69,32.82,134500.0,32.73,32.84,32.69,32.82,134500.0
2012-04-25 09:50:00,32.82,32.97,32.81,32.96,157400.0,32.82,32.97,32.81,32.96,157400.0
2012-04-25 10:00:00,32.96,33.02,32.9,32.91,164800.0,32.96,33.02,32.9,32.91,164800.0
2012-04-25 10:10:00,32.91,32.93,32.87,32.92,89500.0,32.91,32.93,32.87,32.92,89500.0
2012-04-25 10:20:00,32.92,32.96,32.9,32.92,89100.0,32.92,32.96,32.9,32.92,89100.0
2012-04-25 10:30:00,32.92,32.99,32.92,32.97,62600.0,32.92,32.99,32.92,32.97,62600.0
2012-04-25 10:40:00,32.97,33.01,32.96,33.0,82000.0,32.97,33.01,32.96,33.0,82000.0
2012-04-25 10:50:00,33.0,33.05,32.99,33.04,67400.0,33.0,33.05,32.99,33.04,67400.0
2012-04-25 11:00:00,33.04,33.04,32.92,32.97,84700.0,33.04,33.04,32.92,32.97,84700.0
2012-04-25 11:10:00,32.97,33.06,32.96,33.04,96200.0,32.97,33.06,32.96,33.04,96200.0
2012-04-25 11:20:00,33.04,33.09,33.03,33.08,53100.0,33.04,33.09,33.03,33.08,53100.0
2012-04-25 11:30:00,33.07,33.08,32.99,33.0,129000.0,33.07,33.08,32.99,33.0,129000.0
2012-04-25 11:40:00,33.0,33.01,32.98,32.99,43800.0,33.0,33.01,32.98,32.99,43800.0
2012-04-25 11:50:00,32.98,33.0,32.95,33.0,55900.0,32.98,33.0,32.95,33.0,55900.0
2012-04-25 12:00:00,32.99,33.03,32.98,33.01,50100.0,32.99,33.03,32.98,33.01,50100.0
2012-04-25 12:10:00,33.01,33.05,33.01,33.02,28500.0,33.01,33.05,33.01,33.02,28500.0
2012-04-25 12:20:00,33.02,33.04,33.0,33.03,23500.0,33.02,33.04,33.0,33.03,23500.0
2012-04-25 12:30:00,33.02,33.03,32.96,32.97,64500.0,33.02,33.03,32.96,32.97,64500.0
2012-04-25 12:40:00,32.98,33.06,32.97,32.99,58300.0,32.98,33.06,32.97,32.99,58300.0
2012-04-25 12:50:00,32.99,33.14,32.98,33.14,126800.0,32.99,33.14,32.98,33.14,126800.0
2012-04-25 13:00:00,33.13,33.17,33.11,33.13,121300.0,33.13,33.17,33.11,33.13,121300.0
2012-04-25 13:10:00,33.14,33.16,33.09,33.16,50200.0,33.14,33.16,33.09,33.16,50200.0
2012-04-25 13:20:00,33.15,33.16,33.11,33.14,83900.0,33.15,33.16,33.11,33.14,83900.0
2012-04-25 13:30:00,33.14,33.17,33.13,33.15,73500.0,33.14,33.17,33.13,33.15,73500.0
2012-04-25 13:40:00,33.16,33.18,33.14,33.16,57000.0,33.16,33.18,33.14,33.16,57000.0
2012-04-25 13:50:00,33.16,33.18,33.15,33.17,74600.0,33.16,33.18,33.15,33.17,74600.0
2012-04-25 14:00:00,33.17,33.17,33.1,33.13,76100.0,33.17,33.17,33.1,33.13,76100.0
2012-04-25 14:10:00,33.13,33.16,33.13,33.16,49900.0,33.13,33.16,33.13,33.16,49900.0
2012-04-25 14:20:00,33.17,33.27,33.16,33.21,77800.0,33.17,33.27,33.16,33.21,77800.0
2012-04-25 14:30:00,33.21,33.22,33.09,33.12,62400.0,33.21,33.22,33.09,33.12,62400.0
2012-04-25 14:40:00,33.12,33.17,33.12,33.14,55600.0,33.12,33.17,33.12,33.14,55600.0
2012-04-25 14:50:00,33.14,33.17,33.09,33.17,64100.0,33.14,33.17,33.09,33.17,64100.0
2012-04-25 15:00:00,33.16,33.21,33.14,33.15,126000.0,33.16,33.21,33.14,33.15,126000.0
2012-04-25 15:10:00,33.16,33.19,33.11,33.17,63900.0,33.16,33.19,33.11,33.17,63900.0
2012-04-25 15:20:00,33.17,33.18,33.09,33.09,85700.0,33.17,33.18,33.09,33.09,85700.0
2012-04-25 15:30:00,33.09,33.13,33.08,33.09,115000.0,33.09,33.13,33.08,33.09,115000.0
2012-04-25 15:40:00,33.09,33.11,33.04,33.07,182300.0,33.09,33.11,33.04,33.07,182300.0
2012-04-25 15:50:00,33.08,33.13,33.08,33.12,206000.0,33.08,33.13,33.08,33.12,206000.0
2012-04-26 09:30:00,32.99,33.16,32.92,33.15,116800.0,32.99,33.16,32.92,33.15,116800.0
2012-04-26 09:40:00,33.16,33.22,33.1,33.2,64100.0,33.16,33.22,33.1,33.2,64100.0
2012-04-26 09:50:00,33.2,33.24,33.13,33.16,36500.0,33.2,33.24,33.13,33.16,36500.0
2012-04-26 10:00:00,33.16,33.29,33.16,33.22,278700.0,33.16,33.29,33.16,33.22,278700.0
2012-04-26 10:10:00,33.22,33.26,33.18,33.22,62600.0,33.22,33.26,33.18,33.22,62600.0
2012-04-26 10:20:00,33.24,33.24,33.18,33.2,67500.0,33.24,33.24,33.18,33.2,67500.0
2012-04-26 10:30:00,33.2,33.2,33.17,33.19,77800.0,33.2,33.2,33.17,33.19,77800.0
2012-04-26 10:40:00,33.19,33.29,33.17,33.29,29200.0,33.19,33.29,33.17,33.29,29200.0
2012-04-26 10:50:00,33.3,33.31,33.17,33.18,44400.0,33.3,33.31,33.17,33.18,44400.0
2012-04-26 11:00:00,33.19,33.24,33.18,33.21,38200.0,33.19,33.24,33.18,33.21,38200.0
2012-04-26 11:10:00,33.22,33.22,33.19,33.21,41200.0,33.22,33.22,33.19,33.21,41200.0
2012-04-26 11:20:00,33.21,33.26,33.2,33.24,81000.0,33.21,33.26,33.2,33.24,81000.0
2012-04-26 11:30:00,33.25,33.26,33.22,33.25,60800.0,33.25,33.26,33.22,33.25,60800.0
2012-04-26 11:40:00,33.24,33.26,33.22,33.26,19900.0,33.24,33.26,33.22,33.26,19900.0
2012-04-26 11:50:00,33.25,33.27,33.23,33.24,39000.0,33.25,33.27,33.23,33.24,39000.0
2012-04-26 12:00:00,33.24,33.27,33.21,33.22,33200.0,33.24,33.27,33.21,33.22,33200.0
2012-04-26 12:10:00,33.21,33.21,33.16,33.18,40500.0,33.21,33.21,33.16,33.18,40500.0
2012-04-26 12:20:00,33.17,33.2,33.14,33.15,48700.0,33.17,33.2,33.14,33.15,48700.0
2012-04-26 12:30:00,33.14,33.14,33.1,33.1,31500.0,33.14,33.14,33.1,33.1,31500.0
2012-04-26 12:40:00,33.1,33.12,33.06,33.07,52400.0,33.1,33.12,33.06,33.07,52400.0
2012-04-26 12:50:00,33.07,33.1,33.07,33.08,55700.0,33.07,33.1,33.07,33.08,55700.0
2012-04-26 13:00:00,33.08,33.11,33.07,33.1,52800.0,33.08,33.11,33.07,33.1,52800.0
2012-04-26 13:10:00,33.1,33.15,33.08,33.13,61700.0,33.1,33.15,33.08,33.13,61700.0
2012-04-26 13:20:00,33.14,33.15,33.12,33.13,75900.0,33.14,33.15,33.12,33.13,75900.0
2012-04-26 13:30:00,33.13,33.19,33.12,33.19,83200.0,33.13,33.19,33.12,33.19,83200.0
2012-04-26 13:40:00,33.18,33.19,33.16,33.19,40600.0,33.18,33.19,33.16,33.19,40600.0
2012-04-26 13:50:00,33.18,33.2,33.18,33.19,109400.0,33.18,33.2,33.18,33.19,109400.0
2012-04-26 14:00:00,33.19,33.25,33.19,33.25,58300.0,33.19,33.25,33.19,33.25,58300.0
2012-04-26 14:10:00,33.25,33.28,33.21,33.27,61000.0,33.25,33.28,33.21,33.27,61000.0
2012-04-26 14:20:00,33.27,33.3,33.24,33.29,99600.0,33.27,33.3,33.24,33.29,99600.0
2012-04-26 14:30:00,33.29,33.3,33.27,33.29,32100.0,33.29,33.3,33.27,33.29,32100.0
2012-04-26 14:40:00,33.29,33.32,33.25,33.25,50100.0,33.29,33.32,33.25,33.25,50100.0
2012-04-26 14:50:00,33.25,33.26,33.21,33.24,47800.0,33.25,33.26,33.21,33.24,47800.0
2012-04-26 15:00:00,33.25,33.28,33.22,33.22,45000.0,33.25,33.28,33.22,33.22,45000.0
2012-04-26 15:10:00,33.22,33.3,33.2,33.29,97600.0,33.22,33.3,33.2,33.29,97600.0
2012-04-26 15:20:00,33.29,33.3,33.23,33.25,116000.0,33.29,33.3,33.23,33.25,116000.0
2012-04-26 15:30:00,33.24,33.28,33.22,33.22,75800.0,33.24,33.28,33.22,33.22,75800.0
2012-04-26 15:40:00,33.22,33.27,33.2,33.24,104000.0,33.22,33.27,33.2,33.24,104000.0
2012-04-26 15:50:00,33.25,33.26,33.2,33.25,193900.0,33.25,33.26,33.2,33.25,193900.0
2012-04-27 09:30:00,33.38,33.38,33.21,33.25,102600.0,33.38,33.38,33.21,33.25,102600.0
2012-04-27 09:40:00,33.25,33.37,33.24,33.25,132500.0,33.25,33.37,33.24,33.25,132500.0
2012-04-27 09:50:00,33.25,33.36,33.23,33.34,51100.0,33.25,33.36,33.23,33.34,51100.0
2012-04-27 10:00:00,33.34,33.34,33.21,33.28,63100.0,33.34,33.34,33.21,33.28,63100.0
2012-04-27 10:10:00,33.28,33.31,33.27,33.3,76900.0,33.28,33.31,33.27,33.3,76900.0
2012-04-27 10:20:00,33.3,33.34,33.29,33.32,35600.0,33.3,33.34,33.29,33.32,35600.0
2012-04-27 10:30:00,33.32,33.48,33.31,33.47,109500.0,33.32,33.48,33.31,33.47,109500.0
2012-04-27 10:40:00,33.47,33.5,33.42,33.47,115100.0,33.47,33.5,33.42,33.47,115100.0
2012-04-27 10:50:00,33.47,33.5,33.46,33.5,146400.0,33.47,33.5,33.46,33.5,146400.0
2012-04-27 11:00:00,33.49,33.61,33.49,33.59,103200.0,33.49,33.61,33.49,33.59,103200.0
2012-04-27 11:10:00,33.6,33.66,33.59,33.64,44200.0,33.6,33.66,33.59,33.64,44200.0
2012-04-27 11:20:00,33.65,33.68,33.6,33.63,72900.0,33.65,33.68,33.6,33.63,72900.0
2012-04-27 11:30:00,33.63,33.7,33.61,33.65,39100.0,33.63,33.7,33.61,33.65,39100.0
2012-04-27 11:40:00,33.65,33.68,33.64,33.67,31800.0,33.65,33.68,33.64,33.67,31800.0
2012-04-27 11:50:00,33.68,33.73,33.67,33.73,27300.0,33.68,33.73,33.67,33.73,27300.0
2012-04-27 12:00:00,33.73,33.73,33.66,33.66,56600.0,33.73,33.73,33.66,33.66,56600.0
2012-04-27 12:10:00,33.67,33.68,33.66,33.67,50900.0,33.67,33.68,33.66,33.67,50900.0
2012-04-27 12:20:00,33.67,33.67,33.63,33.64,57500.0,33.67,33.67,33.63,33.64,57500.0
2012-04-27 12:30:00,33.65,33.65,33.61,33.62,69100.0,33.65,33.65,33.61,33.62,69100.0
2012-04-27 12:40:00,33.63,33.65,33.63,33.65,44100.0,33.63,33.65,33.63,33.65,44100.0
2012-04-27 12:50:00,33.65,33.68,33.64,33.68,44400.0,33.65,33.68,33.64,33.68,44400.0
2012-04-27 13:00:00,33.69,33.69,33.67,33.68,39600.0,33.69,33.69,33.67,33.68,39600.0
2012-04-27 13:10:00,33.68,33.68,33.67,33.67,17400.0,33.68,33.68,33.67,33.67,17400.0
2012-04-27 13:20:00,33.68,33.72,33.67,33.7,89000.0,33.68,33.72,33.67,33.7,89000.0
2012-04-27 13:30:00,33.7,33.79,33.7,33.76,146000.0,33.7,33.79,33.7,33.76,146000.0
2012-04-27 13:40:00,33.76,33.78,33.68,33.69,71900.0,33.76,33.78,33.68,33.69,71900.0
2012-04-27 13:50:00,33.68,33.69,33.61,33.62,46000.0,33.68,33.69,33.61,33.62,46000.0
2012-04-27 14:00:00,33.62,33.69,33.62,33.69,27700.0,33.62,33.69,33.62,33.69,27700.0
2012-04-27 14:10:00,33.68,33.69,33.6,33.62,44600.0,33.68,33.69,33.6,33.62,44600.0
2012-04-27 14:20:00,33.61,33.62,33.61,33.61,21700.0,33.61,33.62,33.61,33.61,21700.0
2012-04-27 14:30:00,33.6,33.61,33.57,33.6,34500.0,33.6,33.61,33.57,33.6,34500.0
2012-04-27 14:40:00,33.61,33.67,33.6,33.67,58800.0,33.61,33.67,33.6,33.67,58800.0
2012-04-27 14:50:00,33.66,33.67,33.64,33.64,72800.0,33.66,33.67,33.64,33.64,72800.0
2012-04-27 15:00:00,33.65,33.65,33.57,33.62,42700.0,33.65,33.65,33.57,33.62,42700.0
2012-04-27 15:10:00,33.62,33.62,33.57,33.58,87600.0,33.62,33.62,33.57,33.58,87600.0
2012-04-27 15:20:00,33.58,33.59,33.56,33.56,88600.0,33.58,33.59,33.56,33.56,88600.0
2012-04-27 15:30:00,33.56,33.58,33.53,33.54,96800.0,33.56,33.58,33.53,33.54,96800.0
2012-04-27 15:40:00,33.53,33.56,33.49,33.54,217400.0,33.53,33.56,33.49,33.54,217400.0
2012-04-27 15:50:00,33.54,33.59,33.52,33.58,299700.0,33.54,33.59,33.52,33.58,299700.0
2012-04-30 09:30:00,33.46,33.57,33.43,33.57,101000.0,33.46,33.57,33.43,33.57,101000.0
2012-04-30 09:40:00,33.56,33.61,33.49,33.53,103400.0,33.56,33.61,33.49,33.53,103400.0
2012-04-30 09:50:00,33.53,33.53,33.42,33.45,137600.0,33.53,33.53,33.42,33.45,137600.0
2012-04-30 10:00:00,33.46,33.51,33.41,33.48,57300.0,33.46,33.51,33.41,33.48,57300.0
2012-04-30 10:10:00,33.47,33.55,33.44,33.53,80300.0,33.47,33.55,33.44,33.53,80300.0
2012-04-30 10:20:00,33.54,33.59,33.52,33.55,48600.0,33.54,33.59,33.52,33.55,48600.0
2012-04-30 10:30:00,33.54,33.57,33.51,33.53,74000.0,33.54,33.57,33.51,33.53,74000.0
2012-04-30 10:40:00,33.53,33.6,33.53,33.55,74700.0,33.53,33.6,33.53,33.55,74700.0
2012-04-30 10:50:00,33.55,33.56,33.49,33.51,42300.0,33.55,33.56,33.49,33.51,42300.0
2012-04-30 11:00:00,33.51,33.54,33.49,33.53,40500.0,33.51,33.54,33.49,33.53,40500.0
2012-04-30 11:10:00,33.53,33.57,33.53,33.57,20200.0,33.53,33.57,33.53,33.57,20200.0
2012-04-30 11:20:00,33.56,33.62,33.52,33.57,62400.0,33.56,33.62,33.52,33.57,62400.0
2012-04-30 11:30:00,33.57,33.59,33.49,33.5,18000.0,33.57,33.59,33.49,33.5,18000.0
2012-04-30 11:40:00,33.51,33.56,33.49,33.55,67200.0,33.51,33.56,33.49,33.55,67200.0
2012-04-30 11:50:00,33.54,33.57,33.53,33.56,24200.0,33.54,33.57,33.53,33.56,24200.0
2012-04-30 12:00:00,33.55,33.56,33.49,33.51,22100.0,33.55,33.56,33.49,33.51,22100.0
2012-04-30 12:10:00,33.51,33.55,33.48,33.48,40400.0,33.51,33.55,33.48,33.48,40400.0
2012-04-30 12:20:00,33.48,33.48,33.41,33.45,99300.0,33.48,33.48,33.41,33.45,99300.0
2012-04-30 12:30:00,33.46,33.47,33.42,33.46,25900.0,33.46,33.47,33.42,33.46,25900.0
2012-04-30 12:40:00,33.45,33.47,33.45,33.47,17700.0,33.45,33.47,33.45,33.47,17700.0
2012-04-30 12:50:00,33.46,33.47,33.41,33.44,33400.0,33.46,33.47,33.41,33.44,33400.0
2012-04-30 13:00:00,33.44,33.44,33.41,33.42,15300.0,33.44,33.44,33.41,33.42,15300.0
2012-04-30 13:10:00,33.43,33.46,33.43,33.45,15300.0,33.43,33.46,33.43,33.45,15300.0
2012-04-30 13:20:00,33.46,33.48,33.4,33.42,52400.0,33.46,33.48,33.4,33.42,52400.0
2012-04-30 13:30:00,33.43,33.44,33.41,33.43,32900.0,33.43,33.44,33.41,33.43,32900.0
2012-04-30 13:40:00,33.42,33.44,33.41,33.44,9300.0,33.42,33.44,33.41,33.44,9300.0
2012-04-30 13:50:00,33.43,33.5,33.43,33.49,24500.0,33.43,33.5,33.43,33.49,24500.0
2012-04-30 14:00:00,33.49,33.53,33.48,33.49,40700.0,33.49,33.53,33.48,33.49,40700.0
2012-04-30 14:10:00,33.48,33.49,33.42,33.43,29400.0,33.48,33.49,33.42,33.43,29400.0
2012-04-30 14:20:00,33.43,33.47,33.41,33.42,26300.0,33.43,33.47,33.41,33.42,26300.0
2012-04-30 14:30:00,33.41,33.44,33.4,33.41,48300.0,33.41,33.44,33.4,33.41,48300.0
2012-04-30 14:40:00,33.41,33.46,33.41,33.44,57100.0,33.41,33.46,33.41,33.44,57100.0
2012-04-30 14:50:00,33.45,33.5,33.44,33.48,33000.0,33.45,33.5,33.44,33.48,33000.0
2012-04-30 15:00:00,33.48,33.5,33.48,33.48,25900.0,33.48,33.5,33.48,33.48,25900.0
2012-04-30 15:10:00,33.49,33.51,33.48,33.5,27200.0,33.49,33.51,33.48,33.5,27200.0
2012-04-30 15:20:00,33.49,33.56,33.49,33.53,52900.0,33.49,33.56,33.49,33.53,52900.0
2012-04-30 15:30:00,33.52,33.56,33.52,33.56,80000.0,33.52,33.56,33.52,33.56,80000.0
2012-04-30 15:40:00,33.56,33.58,33.53,33.53,105700.0,33.56,33.58,33.53,33.53,105700.0
2012-04-30 15:50:00,33.54,33.6,33.53,33.56,367200.0,33.54,33.6,33.53,33.56,367200.0
2012-05-01 09:30:00,33.59,33.65,33.47,33.61,73800.0,33.59,33.65,33.47,33.61,73800.0
2012-05-01 09:40:00,33.62,33.78,33.62,33.68,172600.0,33.62,33.78,33.62,33.68,172600.0
2012-05-01 09:50:00,33.68,33.69,33.49,33.51,34600.0,33.68,33.69,33.49,33.51,34600.0
2012-05-01 10:00:00,33.52,33.78,33.52,33.77,166900.0,33.52,33.78,33.52,33.77,166900.0
2012-05-01 10:10:00,33.76,33.84,33.76,33.84,42000.0,33.76,33.84,33.76,33.84,42000.0
2012-05-01 10:20:00,33.84,33.91,33.84,33.86,90500.0,33.84,33.91,33.84,33.86,90500.0
2012-05-01 10:30:00,33.86,33.91,33.84,33.88,56100.0,33.86,33.91,33.84,33.88,56100.0
2012-05-01 10:40:00,33.89,34.0,33.88,33.96,120300.0,33.89,34.0,33.88,33.96,120300.0
2012-05-01 10:50:00,33.97,33.97,33.93,33.93,19400.0,33.97,33.97,33.93,33.93,19400.0
2012-05-01 11:00:00,33.93,33.95,33.91,33.91,25600.0,33.93,33.95,33.91,33.91,25600.0
2012-05-01 11:10:00,33.91,33.94,33.91,33.93,45000.0,33.91,33.94,33.91,33.93,45000.0
2012-05-01 11:20:00,33.93,34.0,33.93,33.99,84500.0,33.93,34.0,33.93,33.99,84500.0
2012-05-01 11:30:00,33.99,33.99,33.98,33.99,15400.0,33.99,33.99,33.98,33.99,15400.0
2012-05-01 11:40:00,33.99,34.03,33.98,34.02,133200.0,33.99,34.03,33.98,34.02,133200.0
2012-05-01 11:50:00,34.02,34.08,34.02,34.03,40900.0,34.02,34.08,34.02,34.03,40900.0
2012-05-01 12:00:00,34.03,34.06,34.0,34.01,35100.0,34.03,34.06,34.0,34.01,35100.0
2012-05-01 12:10:00,34.0,34.03,34.0,34.03,17000.0,34.0,34.03,34.0,34.03,17000.0
2012-05-01 12:20:00,34.02,34.05,34.0,34.03,33800.0,34.02,34.05,34.0,34.03,33800.0
2012-05-01 12:30:00,34.03,34.04,34.0,34.0,32000.0,34.03,34.04,34.0,34.0,32000.0
2012-05-01 12:40:00,34.0,34.0,33.95,33.96,79000.0,34.0,34.0,33.95,33.96,79000.0
2012-05-01 12:50:00,33.96,34.02,33.95,33.99,32400.0,33.96,34.02,33.95,33.99,32400.0
2012-05-01 13:00:00,33.99,34.05,33.97,34.03,45800.0,33.99,34.05,33.97,34.03,45800.0
2012-05-01 13:10:00,34.04,34.06,34.02,34.02,21600.0,34.04,34.06,34.02,34.02,21600.0
2012-05-01 13:20:00,34.02,34.03,34.0,34.02,22400.0,34.02,34.03,34.0,34.02,22400.0
2012-05-01 13:30:00,34.02,34.04,34.01,34.01,16600.0,34.02,34.04,34.01,34.01,16600.0
2012-05-01 13:40:00,34.01,34.05,34.01,34.04,77800.0,34.01,34.05,34.01,34.04,77800.0
2012-05-01 13:50:00,34.04,34.09,34.02,34.06,52800.0,34.04,34.09,34.02,34.06,52800.0
2012-05-01 14:00:00,34.05,34.07,34.04,34.06,23900.0,34.05,34.07,34.04,34.06,23900.0
2012-05-01 14:10:00,34.06,34.08,34.03,34.04,21200.0,34.06,34.08,34.03,34.04,21200.0
2012-05-01 14:20:00,34.04,34.05,33.94,34.0,22900.0,34.04,34.05,33.94,34.0,22900.0
2012-05-01 14:30:00,34.0,34.02,33.97,33.99,21800.0,34.0,34.02,33.97,33.99,21800.0
2012-05-01 14:40:00,33.99,33.99,33.91,33.95,30000.0,33.99,33.99,33.91,33.95,30000.0
2012-05-01 14:50:00,33.95,33.96,33.92,33.93,32000.0,33.95,33.96,33.92,33.93,32000.0
2012-05-01 15:00:00,33.93,33.96,33.91,33.95,35500.0,33.93,33.96,33.91,33.95,35500.0
2012-05-01 15:10:00,33.95,33.95,33.89,33.9,31500.0,33.95,33.95,33.89,33.9,31500.0
2012-05-01 15:20:00,33.9,33.95,33.85,33.89,66300.0,33.9,33.95,33.85,33.89,66300.0
2012-05-01 15:30:00,33.9,33.91,33.86,33.86,42500.0,33.9,33.91,33.86,33.86,42500.0
2012-05-01 15:40:00,33.86,33.87,33.81,33.85,67500.0,33.86,33.87,33.81,33.85,67500.0
2012-05-01 15:50:00,33.84,33.87,33.76,33.76,232500.0,33.84,33.87,33.76,33.76,232500.0
2012-05-02 09:30:00,33.52,33.63,33.27,33.47,92000.0,33.52,33.63,33.27,33.47,92000.0
2012-05-02 09:40:00,33.47,33.64,33.46,33.54,45100.0,33.47,33.64,33.46,33.54,45100.0
2012-05-02 09:50:00,33.54,33.61,33.53,33.6,27400.0,33.54,33.61,33.53,33.6,27400.0
2012-05-02 10:00:00,33.6,33.62,33.45,33.59,56800.0,33.6,33.62,33.45,33.59,56800.0
2012-05-02 10:10:00,33.59,33.6,33.46,33.5,24400.0,33.59,33.6,33.46,33.5,24400.0
2012-05-02 10:20:00,33.51,33.54,33.46,33.47,27000.0,33.51,33.54,33.46,33.47,27000.0
2012-05-02 10:30:00,33.46,33.53,33.42,33.44,40600.0,33.46,33.53,33.42,33.44,40600.0
2012-05-02 10:40:00,33.46,33.55,33.46,33.52,36400.0,33.46,33.55,33.46,33.52,36400.0
2012-05-02 10:50:00,33.52,33.56,33.49,33.53,17900.0,33.52,33.56,33.49,33.53,17900.0
2012-05-02 11:00:00,33.53,33.57,33.51,33.53,40200.0,33.53,33.57,33.51,33.53,40200.0
2012-05-02 11:10:00,33.54,33.58,33.5,33.57,91300.0,33.54,33.58,33.5,33.57,91300.0
2012-05-02 11:20:00,33.57,33.64,33.55,33.64,27500.0,33.57,33.64,33.55,33.64,27500.0
2012-05-02 11:30:00,33.63,33.7,33.63,33.69,25600.0,33.63,33.7,33.63,33.69,25600.0
2012-05-02 11:40:00,33.68,33.77,33.68,33.76,33900.0,33.68,33.77,33.68,33.76,33900.0
2012-05-02 11:50:00,33.77,33.77,33.66,33.69,47100.0,33.77,33.77,33.66,33.69,47100.0
2012-05-02 12:00:00,33.69,33.7,33.65,33.7,18100.0,33.69,33.7,33.65,33.7,18100.0
2012-05-02 12:10:00,33.69,33.77,33.69,33.75,28500.0,33.69,33.77,33.69,33.75,28500.0
2012-05-02 12:20:00,33.75,33.79,33.75,33.77,13600.0,33.75,33.79,33.75,33.77,13600.0
2012-05-02 12:30:00,33.76,33.77,33.73,33.73,21300.0,33.76,33.77,33.73,33.73,21300.0
2012-05-02 12:40:00,33.74,33.75,33.7,33.71,18800.0,33.74,33.75,33.7,33.71,18800.0
2012-05-02 12:50:00,33.7,33.73,33.7,33.71,18800.0,33.7,33.73,33.7,33.71,18800.0
2012-05-02 13:00:00,33.71,33.74,33.7,33.73,25100.0,33.71,33.74,33.7,33.73,25100.0
2012-05-02 13:10:00,33.73,33.76,33.7,33.7,26200.0,33.73,33.76,33.7,33.7,26200.0
2012-05-02 13:20:00,33.71,33.71,33.65,33.65,14600.0,33.71,33.71,33.65,33.65,14600.0
2012-05-02 13:30:00,33.66,33.69,33.65,33.67,69600.0,33.66,33.69,33.65,33.67,69600.0
2012-05-02 13:40:00,33.67,33.76,33.67,33.76,18200.0,33.67,33.76,33.67,33.76,18200.0
2012-05-02 13:50:00,33.76,33.77,33.73,33.75,28700.0,33.76,33.77,33.73,33.75,28700.0
2012-05-02 14:00:00,33.76,33.79,33.73,33.78,38700.0,33.76,33.79,33.73,33.78,38700.0
2012-05-02 14:10:00,33.79,33.81,33.77,33.79,32200.0,33.79,33.81,33.77,33.79,32200.0
2012-05-02 14:20:00,33.8,33.88,33.79,33.87,34700.0,33.8,33.88,33.79,33.87,34700.0
2012-05-02 14:30:00,33.86,33.86,33.8,33.8,31900.0,33.86,33.86,33.8,33.8,31900.0
2012-05-02 14:40:00,33.8,33.81,33.76,33.76,23100.0,33.8,33.81,33.76,33.76,23100.0
2012-05-02 14:50:00,33.76,33.77,33.73,33.76,40900.0,33.76,33.77,33.73,33.76,40900.0
2012-05-02 15:00:00,33.76,33.78,33.67,33.68,43500.0,33.76,33.78,33.67,33.68,43500.0
2012-05-02 15:10:00,33.68,33.72,33.66,33.69,34900.0,33.68,33.72,33.66,33.69,34900.0
2012-05-02 15:20:00,33.69,33.72,33.68,33.72,39000.0,33.69,33.72,33.68,33.72,39000.0
2012-05-02 15:30:00,33.72,33.75,33.71,33.72,51100.0,33.72,33.75,33.71,33.72,51100.0
2012-05-02 15:40:00,33.73,33.82,33.73,33.77,72900.0,33.73,33.82,33.73,33.77,72900.0
2012-05-02 15:50:00,33.77,33.79,33.74,33.77,118800.0,33.77,33.79,33.74,33.77,118800.0
2012-05-03 09:30:00,33.77,33.83,33.67,33.81,95400.0,33.77,33.83,33.67,33.81,95400.0
2012-05-03 09:40:00,33.81,33.92,33.78,33.91,51900.0,33.81,33.92,33.78,33.91,51900.0
2012-05-03 09:50:00,33.91,33.94,33.82,33.87,80200.0,33.91,33.94,33.82,33.87,80200.0
2012-05-03 10:00:00,33.87,33.87,33.7,33.78,72800.0,33.87,33.87,33.7,33.78,72800.0
2012-05-03 10:10:00,33.76,33.79,33.66,33.7,69800.0,33.76,33.79,33.66,33.7,69800.0
2012-05-03 10:20:00,33.7,33.71,33.62,33.64,35700.0,33.7,33.71,33.62,33.64,35700.0
2012-05-03 10:30:00,33.64,33.73,33.61,33.73,58300.0,33.64,33.73,33.61,33.73,58300.0
2012-05-03 10:40:00,33.72,33.73,33.58,33.64,94100.0,33.72,33.73,33.58,33.64,94100.0
2012-05-03 10:50:00,33.64,33.75,33.61,33.74,59900.0,33.64,33.75,33.61,33.74,59900.0
2012-05-03 11:00:00,33.74,33.75,33.68,33.72,58000.0,33.74,33.75,33.68,33.72,58000.0
2012-05-03 11:10:00,33.72,33.78,33.71,33.76,49500.0,33.72,33.78,33.71,33.76,49500.0
2012-05-03 11:20:00,33.76,33.8,33.71,33.71,54500.0,33.76,33.8,33.71,33.71,54500.0
2012-05-03 11:30:00,33.71,33.74,33.59,33.65,59200.0,33.71,33.74,33.59,33.65,59200.0
2012-05-03 11:40:00,33.65,33.68,33.47,33.48,91900.0,33.65,33.68,33.47,33.48,91900.0
2012-05-03 11:50:00,33.47,33.56,33.44,33.56,44000.0,33.47,33.56,33.44,33.56,44000.0
2012-05-03 12:00:00,33.55,33.59,33.47,33.51,73800.0,33.55,33.59,33.47,33.51,73800.0
2012-05-03 12:10:00,33.51,33.51,33.49,33.51,59800.0,33.51,33.51,33.49,33.51,59800.0
2012-05-03 12:20:00,33.51,33.52,33.42,33.51,265400.0,33.51,33.52,33.42,33.51,265400.0
2012-05-03 12:30:00,33.51,33.57,33.5,33.57,20800.0,33.51,33.57,33.5,33.57,20800.0
2012-05-03 12:40:00,33.56,33.56,33.5,33.51,25500.0,33.56,33.56,33.5,33.51,25500.0
2012-05-03 12:50:00,33.51,33.56,33.5,33.5,26500.0,33.51,33.56,33.5,33.5,26500.0
2012-05-03 13:00:00,33.5,33.51,33.45,33.47,35200.0,33.5,33.51,33.45,33.47,35200.0
2012-05-03 13:10:00,33.48,33.49,33.43,33.49,23100.0,33.48,33.49,33.43,33.49,23100.0
2012-05-03 13:20:00,33.48,33.53,33.48,33.52,14900.0,33.48,33.53,33.48,33.52,14900.0
2012-05-03 13:30:00,33.52,33.52,33.48,33.49,27000.0,33.52,33.52,33.48,33.49,27000.0
2012-05-03 13:40:00,33.48,33.49,33.33,33.35,68400.0,33.48,33.49,33.33,33.35,68400.0
2012-05-03 13:50:00,33.36,33.41,33.33,33.37,31000.0,33.36,33.41,33.33,33.37,31000.0
2012-05-03 14:00:00,33.37,33.4,33.34,33.39,36700.0,33.37,33.4,33.34,33.39,36700.0
2012-05-03 14:10:00,33.39,33.41,33.34,33.41,28200.0,33.39,33.41,33.34,33.41,28200.0
2012-05-03 14:20:00,33.4,33.41,33.34,33.36,22400.0,33.4,33.41,33.34,33.36,22400.0
2012-05-03 14:30:00,33.34,33.37,33.32,33.33,42900.0,33.34,33.37,33.32,33.33,42900.0
2012-05-03 14:40:00,33.33,33.33,33.25,33.27,47200.0,33.33,33.33,33.25,33.27,47200.0
2012-05-03 14:50:00,33.26,33.35,33.26,33.3,60000.0,33.26,33.35,33.26,33.3,60000.0
2012-05-03 15:00:00,33.3,33.32,33.24,33.27,65000.0,33.3,33.32,33.24,33.27,65000.0
2012-05-03 15:10:00,33.26,33.3,33.24,33.3,108500.0,33.26,33.3,33.24,33.3,108500.0
2012-05-03 15:20:00,33.3,33.38,33.29,33.34,77100.0,33.3,33.38,33.29,33.34,77100.0
2012-05-03 15:30:00,33.34,33.39,33.29,33.29,68900.0,33.34,33.39,33.29,33.29,68900.0
2012-05-03 15:40:00,33.29,33.38,33.28,33.32,140500.0,33.29,33.38,33.28,33.32,140500.0
2012-05-03 15:50:00,33.32,33.34,33.3,33.32,185700.0,33.32,33.34,33.3,33.32,185700.0
2012-05-04 09:30:00,32.99,33.06,32.72,32.81,99700.0,32.99,33.06,32.72,32.81,99700.0
2012-05-04 09:40:00,32.79,33.21,32.78,33.0,275600.0,32.79,33.21,32.78,33.0,275600.0
2012-05-04 09:50:00,33.0,33.03,32.98,33.02,129800.0,33.0,33.03,32.98,33.02,129800.0
2012-05-04 10:00:00,33.01,33.03,32.89,32.95,105100.0,33.01,33.03,32.89,32.95,105100.0
2012-05-04 10:10:00,32.95,32.98,32.75,32.75,61500.0,32.95,32.98,32.75,32.75,61500.0
2012-05-04 10:20:00,32.76,32.83,32.74,32.74,32100.0,32.76,32.83,32.74,32.74,32100.0
2012-05-04 10:30:00,32.75,32.76,32.67,32.69,57900.0,32.75,32.76,32.67,32.69,57900.0
2012-05-04 10:40:00,32.7,32.78,32.69,32.74,61900.0,32.7,32.78,32.69,32.74,61900.0
2012-05-04 10:50:00,32.75,32.82,32.72,32.81,84700.0,32.75,32.82,32.72,32.81,84700.0
2012-05-04 11:00:00,32.81,32.82,32.71,32.73,73400.0,32.81,32.82,32.71,32.73,73400.0
2012-05-04 11:10:00,32.73,32.78,32.7,32.73,52500.0,32.73,32.78,32.7,32.73,52500.0
2012-05-04 11:20:00,32.73,32.74,32.66,32.68,69000.0,32.73,32.74,32.66,32.68,69000.0
2012-05-04 11:30:00,32.68,32.69,32.56,32.59,55300.0,32.68,32.69,32.56,32.59,55300.0
2012-05-04 11:40:00,32.59,32.63,32.55,32.62,60600.0,32.59,32.63,32.55,32.62,60600.0
2012-05-04 11:50:00,32.62,32.7,32.61,32.68,60100.0,32.62,32.7,32.61,32.68,60100.0
2012-05-04 12:00:00,32.69,32.8,32.68,32.79,40200.0,32.69,32.8,32.68,32.79,40200.0
2012-05-04 12:10:00,32.79,32.79,32.68,32.68,32200.0,32.79,32.79,32.68,32.68,32200.0
2012-05-04 12:20:00,32.68,32.68,32.59,32.61,30400.0,32.68,32.68,32.59,32.61,30400.0
2012-05-04 12:30:00,32.62,32.62,32.5,32.53,42400.0,32.62,32.62,32.5,32.53,42400.0
2012-05-04 12:40:00,32.53,32.63,32.52,32.63,25100.0,32.53,32.63,32.52,32.63,25100.0
2012-05-04 12:50:00,32.62,32.66,32.59,32.64,32700.0,32.62,32.66,32.59,32.64,32700.0
2012-05-04 13:00:00,32.64,32.74,32.64,32.72,60100.0,32.64,32.74,32.64,32.72,60100.0
2012-05-04 13:10:00,32.71,32.72,32.61,32.65,37800.0,32.71,32.72,32.61,32.65,37800.0
2012-05-04 13:20:00,32.66,32.67,32.62,32.67,32100.0,32.66,32.67,32.62,32.67,32100.0
2012-05-04 13:30:00,32.68,32.73,32.67,32.72,52500.0,32.68,32.73,32.67,32.72,52500.0
2012-05-04 13:40:00,32.72,32.73,32.69,32.7,32600.0,32.72,32.73,32.69,32.7,32600.0
2012-05-04 13:50:00,32.7,32.73,32.7,32.73,18200.0,32.7,32.73,32.7,32.73,18200.0
2012-05-04 14:00:00,32.72,32.74,32.7,32.71,50900.0,32.72,32.74,32.7,32.71,50900.0
2012-05-04 14:10:00,32.71,32.72,32.68,32.71,47000.0,32.71,32.72,32.68,32.71,47000.0
2012-05-04 14:20:00,32.72,32.75,32.72,32.74,24600.0,32.72,32.75,32.72,32.74,24600.0
2012-05-04 14:30:00,32.75,32.76,32.64,32.64,58100.0,32.75,32.76,32.64,32.64,58100.0
2012-05-04 14:40:00,32.65,32.7,32.63,32.7,27200.0,32.65,32.7,32.63,32.7,27200.0
2012-05-04 14:50:00,32.7,32.76,32.63,32.73,76600.0,32.7,32.76,32.63,32.73,76600.0
2012-05-04 15:00:00,32.74,32.76,32.71,32.71,30700.0,32.74,32.76,32.71,32.71,30700.0
2012-05-04 15:10:00,32.72,32.72,32.64,32.66,60400.0,32.72,32.72,32.64,32.66,60400.0
2012-05-04 15:20:00,32.66,32.7,32.65,32.69,42300.0,32.66,32.7,32.65,32.69,42300.0
2012-05-04 15:30:00,32.69,32.72,32.68,32.69,108600.0,32.69,32.72,32.68,32.69,108600.0
2012-05-04 15:40:00,32.69,32.78,32.68,32.78,118800.0,32.69,32.78,32.68,32.78,118800.0
2012-05-04 15:50:00,32.77,32.77,32.61,32.61,365300.0,32.77,32.77,32.61,32.61,365300.0
2012-05-07 09:30:00,32.51,32.52,32.33,32.42,164300.0,32.51,32.52,32.33,32.42,164300.0
2012-05-07 09:40:00,32.41,32.52,32.41,32.47,148000.0,32.41,32.52,32.41,32.47,148000.0
2012-05-07 09:50:00,32.46,32.63,32.46,32.6,93800.0,32.46,32.63,32.46,32.6,93800.0
2012-05-07 10:00:00,32.61,32.68,32.6,32.65,257100.0,32.61,32.68,32.6,32.65,257100.0
2012-05-07 10:10:00,32.66,32.83,32.66,32.83,135600.0,32.66,32.83,32.66,32.83,135600.0
2012-05-07 10:20:00,32.82,32.84,32.66,32.67,77900.0,32.82,32.84,32.66,32.67,77900.0
2012-05-07 10:30:00,32.66,32.68,32.65,32.67,46000.0,32.66,32.68,32.65,32.67,46000.0
2012-05-07 10:40:00,32.66,32.8,32.64,32.8,106100.0,32.66,32.8,32.64,32.8,106100.0
2012-05-07 10:50:00,32.81,32.9,32.8,32.83,125200.0,32.81,32.9,32.8,32.83,125200.0
2012-05-07 11:00:00,32.83,32.88,32.77,32.79,62700.0,32.83,32.88,32.77,32.79,62700.0
2012-05-07 11:10:00,32.78,32.84,32.67,32.67,87600.0,32.78,32.84,32.67,32.67,87600.0
2012-05-07 11:20:00,32.67,32.68,32.62,32.62,106900.0,32.67,32.68,32.62,32.62,106900.0
2012-05-07 11:30:00,32.62,32.68,32.6,32.63,45100.0,32.62,32.68,32.6,32.63,45100.0
2012-05-07 11:40:00,32.64,32.64,32.54,32.55,49000.0,32.64,32.64,32.54,32.55,49000.0
2012-05-07 11:50:00,32.55,32.64,32.55,32.62,56400.0,32.55,32.64,32.55,32.62,56400.0
2012-05-07 12:00:00,32.61,32.65,32.6,32.62,28800.0,32.61,32.65,32.6,32.62,28800.0
2012-05-07 12:10:00,32.62,32.64,32.56,32.63,89300.0,32.62,32.64,32.56,32.63,89300.0
2012-05-07 12:20:00,32.62,32.65,32.62,32.63,21800.0,32.62,32.65,32.62,32.63,21800.0
2012-05-07 12:30:00,32.64,32.75,32.64,32.75,51400.0,32.64,32.75,32.64,32.75,51400.0
2012-05-07 12:40:00,32.75,32.75,32.7,32.71,87300.0,32.75,32.75,32.7,32.71,87300.0
2012-05-07 12:50:00,32.71,32.72,32.63,32.67,21300.0,32.71,32.72,32.63,32.67,21300.0
2012-05-07 13:00:00,32.68,32.69,32.67,32.67,41100.0,32.68,32.69,32.67,32.67,41100.0
2012-05-07 13:10:00,32.67,32.75,32.66,32.74,26700.0,32.67,32.75,32.66,32.74,26700.0
2012-05-07 13:20:00,32.75,32.8,32.69,32.69,37200.0,32.75,32.8,32.69,32.69,37200.0
2012-05-07 13:30:00,32.69,32.78,32.69,32.78,28100.0,32.69,32.78,32.69,32.78,28100.0
2012-05-07 13:40:00,32.77,32.81,32.76,32.78,39100.0,32.77,32.81,32.76,32.78,39100.0
2012-05-07 13:50:00,32.78,32.83,32.77,32.77,95200.0,32.78,32.83,32.77,32.77,95200.0
2012-05-07 14:00:00,32.77,32.8,32.76,32.78,23700.0,32.77,32.8,32.76,32.78,23700.0
2012-05-07 14:10:00,32.79,32.8,32.73,32.73,26800.0,32.79,32.8,32.73,32.73,26800.0
2012-05-07 14:20:00,32.73,32.73,32.69,32.69,26900.0,32.73,32.73,32.69,32.69,26900.0
2012-05-07 14:30:00,32.69,32.7,32.67,32.67,20200.0,32.69,32.7,32.67,32.67,20200.0
2012-05-07 14:40:00,32.68,32.71,32.67,32.71,48200.0,32.68,32.71,32.67,32.71,48200.0
2012-05-07 14:50:00,32.71,32.75,32.71,32.72,35900.0,32.71,32.75,32.71,32.72,35900.0
2012-05-07 15:00:00,32.72,32.74,32.61,32.61,47200.0,32.72,32.74,32.61,32.61,47200.0
2012-05-07 15:10:00,32.61,32.63,32.58,32.59,69500.0,32.61,32.63,32.58,32.59,69500.0
2012-05-07 15:20:00,32.6,32.61,32.55,32.57,66800.0,32.6,32.61,32.55,32.57,66800.0
2012-05-07 15:30:00,32.58,32.64,32.57,32.59,191900.0,32.58,32.64,32.57,32.59,191900.0
2012-05-07 15:40:00,32.6,32.63,32.59,32.6,114700.0,32.6,32.63,32.59,32.6,114700.0
2012-05-07 15:50:00,32.59,32.59,32.48,32.52,335500.0,32.59,32.59,32.48,32.52,335500.0
2012-05-08 09:30:00,32.19,32.41,32.11,32.11,119000.0,32.19,32.41,32.11,32.11,119000.0
2012-05-08 09:40:00,32.1,32.38,32.08,32.34,90300.0,32.1,32.38,32.08,32.34,90300.0
2012-05-08 09:50:00,32.33,32.33,32.16,32.19,57400.0,32.33,32.33,32.16,32.19,57400.0
2012-05-08 10:00:00,32.19,32.21,32.08,32.15,72700.0,32.19,32.21,32.08,32.15,72700.0
2012-05-08 10:10:00,32.15,32.15,32.06,32.12,61600.0,32.15,32.15,32.06,32.12,61600.0
2012-05-08 10:20:00,32.12,32.12,31.97,32.01,71600.0,32.12,32.12,31.97,32.01,71600.0
2012-05-08 10:30:00,32.0,32.0,31.88,31.94,87800.0,32.0,32.0,31.88,31.94,87800.0
2012-05-08 10:40:00,31.94,32.0,31.93,31.95,78900.0,31.94,32.0,31.93,31.95,78900.0
2012-05-08 10:50:00,31.95,32.0,31.92,31.99,40800.0,31.95,32.0,31.92,31.99,40800.0
2012-05-08 11:00:00,31.99,32.04,31.97,32.01,105600.0,31.99,32.04,31.97,32.01,105600.0
2012-05-08 11:10:00,32.02,32.05,31.95,32.03,80000.0,32.02,32.05,31.95,32.03,80000.0
2012-05-08 11:20:00,32.04,32.04,31.98,31.98,56400.0,32.04,32.04,31.98,31.98,56400.0
2012-05-08 11:30:00,31.98,32.05,31.94,32.05,35400.0,31.98,32.05,31.94,32.05,35400.0
2012-05-08 11:40:00,32.05,32.14,32.03,32.13,115400.0,32.05,32.14,32.03,32.13,115400.0
2012-05-08 11:50:00,32.13,32.24,32.1,32.11,89800.0,32.13,32.24,32.1,32.11,89800.0
2012-05-08 12:00:00,32.11,32.11,32.01,32.06,57600.0,32.11,32.11,32.01,32.06,57600.0
2012-05-08 12:10:00,32.07,32.11,32.06,32.11,12300.0,32.07,32.11,32.06,32.11,12300.0
2012-05-08 12:20:00,32.1,32.11,32.0,32.05,71200.0,32.1,32.11,32.0,32.05,71200.0
2012-05-08 12:30:00,32.05,32.11,32.04,32.11,71300.0,32.05,32.11,32.04,32.11,71300.0
2012-05-08 12:40:00,32.1,32.11,32.05,32.06,46100.0,32.1,32.11,32.05,32.06,46100.0
2012-05-08 12:50:00,32.06,32.11,32.04,32.1,92700.0,32.06,32.11,32.04,32.1,92700.0
2012-05-08 13:00:00,32.1,32.17,32.1,32.17,58200.0,32.1,32.17,32.1,32.17,58200.0
2012-05-08 13:10:00,32.19,32.24,32.17,32.21,67100.0,32.19,32.24,32.17,32.21,67100.0
2012-05-08 13:20:00,32.2,32.29,32.2,32.29,39500.0,32.2,32.29,32.2,32.29,39500.0
2012-05-08 13:30:00,32.3,32.4,32.29,32.37,109600.0,32.3,32.4,32.29,32.37,109600.0
2012-05-08 13:40:00,32.38,32.45,32.38,32.43,45700.0,32.38,32.45,32.38,32.43,45700.0
2012-05-08 13:50:00,32.43,32.45,32.35,32.4,80700.0,32.43,32.45,32.35,32.4,80700.0
2012-05-08 14:00:00,32.4,32.47,32.4,32.45,111600.0,32.4,32.47,32.4,32.45,111600.0
2012-05-08 14:10:00,32.45,32.45,32.33,32.33,57500.0,32.45,32.45,32.33,32.33,57500.0
2012-05-08 14:20:00,32.33,32.41,32.33,32.41,50800.0,32.33,32.41,32.33,32.41,50800.0
2012-05-08 14:30:00,32.41,32.45,32.39,32.44,46600.0,32.41,32.45,32.39,32.44,46600.0
2012-05-08 14:40:00,32.44,32.49,32.42,32.47,96200.0,32.44,32.49,32.42,32.47,96200.0
2012-05-08 14:50:00,32.48,32.55,32.48,32.5,62500.0,32.48,32.55,32.48,32.5,62500.0
2012-05-08 15:00:00,32.5,32.59,32.46,32.47,115300.0,32.5,32.59,32.46,32.47,115300.0
2012-05-08 15:10:00,32.48,32.62,32.46,32.62,68700.0,32.48,32.62,32.46,32.62,68700.0
2012-05-08 15:20:00,32.61,32.68,32.52,32.64,109500.0,32.61,32.68,32.52,32.64,109500.0
2012-05-08 15:30:00,32.63,32.69,32.55,32.65,120300.0,32.63,32.69,32.55,32.65,120300.0
2012-05-08 15:40:00,32.64,32.69,32.59,32.64,149600.0,32.64,32.69,32.59,32.64,149600.0
2012-05-08 15:50:00,32.65,32.75,32.64,32.68,359300.0,32.65,32.75,32.64,32.68,359300.0
2012-05-09 09:30:00,32.29,32.29,32.09,32.13,148700.0,32.29,32.29,32.09,32.13,148700.0
2012-05-09 09:40:00,32.13,32.33,32.13,32.27,116100.0,32.13,32.33,32.13,32.27,116100.0
2012-05-09 09:50:00,32.27,32.41,32.2,32.28,208500.0,32.27,32.41,32.2,32.28,208500.0
2012-05-09 10:00:00,32.29,32.41,32.15,32.19,94200.0,32.29,32.41,32.15,32.19,94200.0
2012-05-09 10:10:00,32.19,32.22,32.0,32.05,119800.0,32.19,32.22,32.0,32.05,119800.0
2012-05-09 10:20:00,32.05,32.07,31.82,31.83,156300.0,32.05,32.07,31.82,31.83,156300.0
2012-05-09 10:30:00,31.84,32.0,31.84,32.0,172900.0,31.84,32.0,31.84,32.0,172900.0
2012-05-09 10:40:00,31.99,32.12,31.98,32.08,76700.0,31.99,32.12,31.98,32.08,76700.0
2012-05-09 10:50:00,32.08,32.23,32.08,32.2,82200.0,32.08,32.23,32.08,32.2,82200.0
2012-05-09 11:00:00,32.19,32.32,32.16,32.3,59400.0,32.19,32.32,32.16,32.3,59400.0
2012-05-09 11:10:00,32.3,32.46,32.3,32.34,101200.0,32.3,32.46,32.3,32.34,101200.0
2012-05-09 11:20:00,32.35,32.43,32.35,32.38,67200.0,32.35,32.43,32.35,32.38,67200.0
2012-05-09 11:30:00,32.37,32.41,32.34,32.39,110000.0,32.37,32.41,32.34,32.39,110000.0
2012-05-09 11:40:00,32.39,32.39,32.28,32.35,159600.0,32.39,32.39,32.28,32.35,159600.0
2012-05-09 11:50:00,32.34,32.35,32.28,32.31,87200.0,32.34,32.35,32.28,32.31,87200.0
2012-05-09 12:00:00,32.31,32.32,32.25,32.25,28400.0,32.31,32.32,32.25,32.25,28400.0
2012-05-09 12:10:00,32.25,32.3,32.23,32.25,57800.0,32.25,32.3,32.23,32.25,57800.0
2012-05-09 12:20:00,32.26,32.33,32.25,32.31,314300.0,32.26,32.33,32.25,32.31,314300.0
2012-05-09 12:30:00,32.3,32.31,32.27,32.29,63000.0,32.3,32.31,32.27,32.29,63000.0
2012-05-09 12:40:00,32.29,32.36,32.27,32.34,50100.0,32.29,32.36,32.27,32.34,50100.0
2012-05-09 12:50:00,32.34,32.45,32.31,32.45,49200.0,32.34,32.45,32.31,32.45,49200.0
2012-05-09 13:00:00,32.45,32.53,32.43,32.49,98800.0,32.45,32.53,32.43,32.49,98800.0
2012-05-09 13:10:00,32.49,32.5,32.37,32.37,52500.0,32.49,32.5,32.37,32.37,52500.0
2012-05-09 13:20:00,32.38,32.58,32.38,32.49,125900.0,32.38,32.58,32.38,32.49,125900.0
2012-05-09 13:30:00,32.49,32.6,32.49,32.56,54300.0,32.49,32.6,32.49,32.56,54300.0
2012-05-09 13:40:00,32.56,32.64,32.56,32.64,40300.0,32.56,32.64,32.56,32.64,40300.0
2012-05-09 13:50:00,32.64,32.72,32.62,32.62,51300.0,32.64,32.72,32.62,32.62,51300.0
2012-05-09 14:00:00,32.62,32.64,32.58,32.59,44400.0,32.62,32.64,32.58,32.59,44400.0
2012-05-09 14:10:00,32.6,32.64,32.55,32.56,71600.0,32.6,32.64,32.55,32.56,71600.0
2012-05-09 14:20:00,32.55,32.66,32.54,32.64,49000.0,32.55,32.66,32.54,32.64,49000.0
2012-05-09 14:30:00,32.64,32.65,32.56,32.57,41500.0,32.64,32.65,32.56,32.57,41500.0
2012-05-09 14:40:00,32.58,32.66,32.58,32.58,26800.0,32.58,32.66,32.58,32.58,26800.0
2012-05-09 14:50:00,32.57,32.64,32.55,32.57,65500.0,32.57,32.64,32.55,32.57,65500.0
2012-05-09 15:00:00,32.57,32.58,32.51,32.51,19900.0,32.57,32.58,32.51,32.51,19900.0
2012-05-09 15:10:00,32.51,32.58,32.49,32.55,85700.0,32.51,32.58,32.49,32.55,85700.0
2012-05-09 15:20:00,32.56,32.61,32.5,32.5,52100.0,32.56,32.61,32.5,32.5,52100.0
2012-05-09 15:30:00,32.51,32.6,32.5,32.59,122800.0,32.51,32.6,32.5,32.59,122800.0
2012-05-09 15:40:00,32.59,32.67,32.56,32.61,114500.0,32.59,32.67,32.56,32.61,114500.0
2012-05-09 15:50:00,32.6,32.61,32.49,32.51,254900.0,32.6,32.61,32.49,32.51,254900.0
2012-05-10 09:30:00,32.73,32.82,32.49,32.54,75200.0,32.73,32.82,32.49,32.54,75200.0
2012-05-10 09:40:00,32.52,32.54,32.38,32.5,83100.0,32.52,32.54,32.38,32.5,83100.0
2012-05-10 09:50:00,32.5,32.57,32.39,32.39,93900.0,32.5,32.57,32.39,32.39,93900.0
2012-05-10 10:00:00,32.4,32.46,32.34,32.34,80000.0,32.4,32.46,32.34,32.34,80000.0
2012-05-10 10:10:00,32.34,32.36,32.22,32.22,201300.0,32.34,32.36,32.22,32.22,201300.0
2012-05-10 10:20:00,32.22,32.26,32.06,32.09,159500.0,32.22,32.26,32.06,32.09,159500.0
2012-05-10 10:30:00,32.08,32.19,32.03,32.18,98900.0,32.08,32.19,32.03,32.18,98900.0
2012-05-10 10:40:00,32.18,32.25,32.07,32.11,120100.0,32.18,32.25,32.07,32.11,120100.0
2012-05-10 10:50:00,32.11,32.11,31.96,32.0,123100.0,32.11,32.11,31.96,32.0,123100.0
2012-05-10 11:00:00,32.01,32.02,31.94,32.0,95700.0,32.01,32.02,31.94,32.0,95700.0
2012-05-10 11:10:00,32.0,32.07,31.96,32.01,78300.0,32.0,32.07,31.96,32.01,78300.0
2012-05-10 11:20:00,32.0,32.01,31.95,32.01,110000.0,32.0,32.01,31.95,32.01,110000.0
2012-05-10 11:30:00,32.0,32.01,31.91,31.94,106000.0,32.0,32.01,31.91,31.94,106000.0
2012-05-10 11:40:00,31.94,31.96,31.8,31.82,141000.0,31.94,31.96,31.8,31.82,141000.0
2012-05-10 11:50:00,31.82,31.84,31.73,31.79,234600.0,31.82,31.84,31.73,31.79,234600.0
2012-05-10 12:00:00,31.78,31.78,31.65,31.67,138800.0,31.78,31.78,31.65,31.67,138800.0
2012-05-10 12:10:00,31.68,31.8,31.66,31.78,194900.0,31.68,31.8,31.66,31.78,194900.0
2012-05-10 12:20:00,31.78,31.81,31.68,31.73,254300.0,31.78,31.81,31.68,31.73,254300.0
2012-05-10 12:30:00,31.74,31.83,31.73,31.8,135000.0,31.74,31.83,31.73,31.8,135000.0
2012-05-10 12:40:00,31.8,31.93,31.79,31.89,30700.0,31.8,31.93,31.79,31.89,30700.0
2012-05-10 12:50:00,31.9,31.9,31.8,31.87,277300.0,31.9,31.9,31.8,31.87,277300.0
2012-05-10 13:00:00,31.87,31.91,31.82,31.84,107000.0,31.87,31.91,31.82,31.84,107000.0
2012-05-10 13:10:00,31.85,31.87,31.81,31.84,63100.0,31.85,31.87,31.81,31.84,63100.0
2012-05-10 13:20:00,31.85,31.89,31.81,31.89,64300.0,31.85,31.89,31.81,31.89,64300.0
2012-05-10 13:30:00,31.9,31.96,31.9,31.96,58500.0,31.9,31.96,31.9,31.96,58500.0
2012-05-10 13:40:00,31.95,32.01,31.95,31.98,83700.0,31.95,32.01,31.95,31.98,83700.0
2012-05-10 13:50:00,31.98,32.0,31.95,31.98,154300.0,31.98,32.0,31.95,31.98,154300.0
2012-05-10 14:00:00,31.98,32.02,31.98,32.01,35000.0,31.98,32.02,31.98,32.01,35000.0
2012-05-10 14:10:00,32.02,32.09,32.02,32.05,68800.0,32.02,32.09,32.02,32.05,68800.0
2012-05-10 14:20:00,32.06,32.1,32.04,32.1,99800.0,32.06,32.1,32.04,32.1,99800.0
2012-05-10 14:30:00,32.11,32.13,32.09,32.09,63100.0,32.11,32.13,32.09,32.09,63100.0
2012-05-10 14:40:00,32.09,32.12,32.08,32.08,37300.0,32.09,32.12,32.08,32.08,37300.0
2012-05-10 14:50:00,32.08,32.08,32.04,32.08,39400.0,32.08,32.08,32.04,32.08,39400.0
2012-05-10 15:00:00,32.08,32.08,31.99,31.99,74300.0,32.08,32.08,31.99,31.99,74300.0
2012-05-10 15:10:00,31.99,32.05,31.99,32.02,54100.0,31.99,32.05,31.99,32.02,54100.0
2012-05-10 15:20:00,32.02,32.05,31.97,32.04,72900.0,32.02,32.05,31.97,32.04,72900.0
2012-05-10 15:30:00,32.04,32.04,31.98,32.03,136600.0,32.04,32.04,31.98,32.03,136600.0
2012-05-10 15:40:00,32.03,32.05,31.9,31.95,173000.0,32.03,32.05,31.9,31.95,173000.0
2012-05-10 15:50:00,31.94,31.95,31.82,31.93,348900.0,31.94,31.95,31.82,31.93,348900.0
2012-05-11 09:30:00,31.9,32.02,31.7,32.02,121300.0,31.9,32.02,31.7,32.02,121300.0
2012-05-11 09:40:00,32.01,32.14,31.98,32.1,132500.0,32.01,32.14,31.98,32.1,132500.0
2012-05-11 09:50:00,32.1,32.18,32.07,32.1,66500.0,32.1,32.18,32.07,32.1,66500.0
2012-05-11 10:00:00,32.12,32.27,32.12,32.22,64800.0,32.12,32.27,32.12,32.22,64800.0
2012-05-11 10:10:00,32.21,32.28,32.17,32.26,112900.0,32.21,32.28,32.17,32.26,112900.0
2012-05-11 10:20:00,32.26,32.4,32.26,32.35,73600.0,32.26,32.4,32.26,32.35,73600.0
2012-05-11 10:30:00,32.36,32.37,32.26,32.34,101300.0,32.36,32.37,32.26,32.34,101300.0
2012-05-11 10:40:00,32.34,32.4,32.25,32.28,69400.0,32.34,32.4,32.25,32.28,69400.0
2012-05-11 10:50:00,32.29,32.31,32.24,32.3,25000.0,32.29,32.31,32.24,32.3,25000.0
2012-05-11 11:00:00,32.31,32.33,32.24,32.32,32800.0,32.31,32.33,32.24,32.32,32800.0
2012-05-11 11:10:00,32.32,32.37,32.27,32.33,36400.0,32.32,32.37,32.27,32.33,36400.0
2012-05-11 11:20:00,32.32,32.4,32.32,32.37,37400.0,32.32,32.4,32.32,32.37,37400.0
2012-05-11 11:30:00,32.37,32.42,32.36,32.41,22000.0,32.37,32.42,32.36,32.41,22000.0
2012-05-11 11:40:00,32.4,32.4,32.34,32.38,23600.0,32.4,32.4,32.34,32.38,23600.0
2012-05-11 11:50:00,32.38,32.42,32.36,32.39,20100.0,32.38,32.42,32.36,32.39,20100.0
2012-05-11 12:00:00,32.39,32.4,32.33,32.38,38700.0,32.39,32.4,32.33,32.38,38700.0
2012-05-11 12:10:00,32.39,32.41,32.37,32.38,64200.0,32.39,32.41,32.37,32.38,64200.0
2012-05-11 12:20:00,32.38,32.46,32.38,32.41,56500.0,32.38,32.46,32.38,32.41,56500.0
2012-05-11 12:30:00,32.4,32.45,32.4,32.44,36900.0,32.4,32.45,32.4,32.44,36900.0
2012-05-11 12:40:00,32.45,32.45,32.4,32.42,36000.0,32.45,32.45,32.4,32.42,36000.0
2012-05-11 12:50:00,32.43,32.43,32.27,32.29,62500.0,32.43,32.43,32.27,32.29,62500.0
2012-05-11 13:00:00,32.29,32.3,32.24,32.25,57000.0,32.29,32.3,32.24,32.25,57000.0
2012-05-11 13:10:00,32.24,32.29,32.23,32.29,76300.0,32.24,32.29,32.23,32.29,76300.0
2012-05-11 13:20:00,32.29,32.32,32.27,32.28,36500.0,32.29,32.32,32.27,32.28,36500.0
2012-05-11 13:30:00,32.29,32.35,32.27,32.28,29900.0,32.29,32.35,32.27,32.28,29900.0
2012-05-11 13:40:00,32.28,32.3,32.26,32.28,35700.0,32.28,32.3,32.26,32.28,35700.0
2012-05-11 13:50:00,32.28,32.34,32.27,32.31,23500.0,32.28,32.34,32.27,32.31,23500.0
2012-05-11 14:00:00,32.31,32.31,32.21,32.23,50900.0,32.31,32.31,32.21,32.23,50900.0
2012-05-11 14:10:00,32.22,32.23,32.2,32.22,127600.0,32.22,32.23,32.2,32.22,127600.0
2012-05-11 14:20:00,32.23,32.3,32.23,32.29,53500.0,32.23,32.3,32.23,32.29,53500.0
2012-05-11 14:30:00,32.29,32.3,32.24,32.26,81500.0,32.29,32.3,32.24,32.26,81500.0
2012-05-11 14:40:00,32.26,32.31,32.25,32.3,40300.0,32.26,32.31,32.25,32.3,40300.0
2012-05-11 14:50:00,32.29,32.3,32.25,32.26,59500.0,32.29,32.3,32.25,32.26,59500.0
2012-05-11 15:00:00,32.27,32.29,32.25,32.26,95600.0,32.27,32.29,32.25,32.26,95600.0
2012-05-11 15:10:00,32.26,32.3,32.26,32.29,91300.0,32.26,32.3,32.26,32.29,91300.0
2012-05-11 15:20:00,32.29,32.32,32.27,32.32,51900.0,32.29,32.32,32.27,32.32,51900.0
2012-05-11 15:30:00,32.32,32.32,32.28,32.28,69400.0,32.32,32.32,32.28,32.28,69400.0
2012-05-11 15:40:00,32.28,32.29,32.21,32.26,287900.0,32.28,32.29,32.21,32.26,287900.0
2012-05-11 15:50:00,32.25,32.27,32.2,32.21,253900.0,32.25,32.27,32.2,32.21,253900.0
2012-05-14 09:30:00,31.81,31.98,31.67,31.84,136600.0,31.81,31.98,31.67,31.84,136600.0
2012-05-14 09:40:00,31.82,31.89,31.78,31.81,128500.0,31.82,31.89,31.78,31.81,128500.0
2012-05-14 09:50:00,31.81,31.97,31.81,31.89,67300.0,31.81,31.97,31.81,31.89,67300.0
2012-05-14 10:00:00,31.88,31.91,31.84,31.87,119100.0,31.88,31.91,31.84,31.87,119100.0
2012-05-14 10:10:00,31.87,31.89,31.81,31.88,63500.0,31.87,31.89,31.81,31.88,63500.0
2012-05-14 10:20:00,31.87,31.91,31.77,31.8,69700.0,31.87,31.91,31.77,31.8,69700.0
2012-05-14 10:30:00,31.8,31.98,31.79,31.96,46300.0,31.8,31.98,31.79,31.96,46300.0
2012-05-14 10:40:00,31.96,32.05,31.94,32.05,48200.0,31.96,32.05,31.94,32.05,48200.0
2012-05-14 10:50:00,32.06,32.16,32.04,32.1,67500.0,32.06,32.16,32.04,32.1,67500.0
2012-05-14 11:00:00,32.11,32.17,32.1,32.11,62200.0,32.11,32.17,32.1,32.11,62200.0
2012-05-14 11:10:00,32.11,32.14,32.08,32.13,75400.0,32.11,32.14,32.08,32.13,75400.0
2012-05-14 11:20:00,32.14,32.36,32.09,32.25,90900.0,32.14,32.36,32.09,32.25,90900.0
2012-05-14 11:30:00,32.25,32.34,32.21,32.34,130700.0,32.25,32.34,32.21,32.34,130700.0
2012-05-14 11:40:00,32.34,32.38,32.29,32.31,143800.0,32.34,32.38,32.29,32.31,143800.0
2012-05-14 11:50:00,32.3,32.39,32.3,32.37,54900.0,32.3,32.39,32.3,32.37,54900.0
2012-05-14 12:00:00,32.36,32.38,32.34,32.36,47800.0,32.36,32.38,32.34,32.36,47800.0
2012-05-14 12:10:00,32.37,32.43,32.37,32.43,53800.0,32.37,32.43,32.37,32.43,53800.0
2012-05-14 12:20:00,32.43,32.48,32.41,32.41,66100.0,32.43,32.48,32.41,32.41,66100.0
2012-05-14 12:30:00,32.41,32.41,32.35,32.36,39700.0,32.41,32.41,32.35,32.36,39700.0
2012-05-14 12:40:00,32.36,32.42,32.36,32.42,16000.0,32.36,32.42,32.36,32.42,16000.0
2012-05-14 12:50:00,32.42,32.42,32.37,32.37,24500.0,32.42,32.42,32.37,32.37,24500.0
2012-05-14 13:00:00,32.36,32.43,32.35,32.42,25000.0,32.36,32.43,32.35,32.42,25000.0
2012-05-14 13:10:00,32.41,32.41,32.29,32.34,62500.0,32.41,32.41,32.29,32.34,62500.0
2012-05-14 13:20:00,32.34,32.38,32.32,32.34,46000.0,32.34,32.38,32.32,32.34,46000.0
2012-05-14 13:30:00,32.34,32.47,32.34,32.46,75800.0,32.34,32.47,32.34,32.46,75800.0
2012-05-14 13:40:00,32.46,32.47,32.41,32.42,28400.0,32.46,32.47,32.41,32.42,28400.0
2012-05-14 13:50:00,32.41,32.52,32.41,32.45,49100.0,32.41,32.52,32.41,32.45,49100.0
2012-05-14 14:00:00,32.45,32.47,32.42,32.47,51100.0,32.45,32.47,32.42,32.47,51100.0
2012-05-14 14:10:00,32.47,32.47,32.38,32.39,43300.0,32.47,32.47,32.38,32.39,43300.0
2012-05-14 14:20:00,32.39,32.49,32.38,32.45,76300.0,32.39,32.49,32.38,32.45,76300.0
2012-05-14 14:30:00,32.45,32.46,32.34,32.37,140800.0,32.45,32.46,32.34,32.37,140800.0
2012-05-14 14:40:00,32.38,32.38,32.31,32.33,30300.0,32.38,32.38,32.31,32.33,30300.0
2012-05-14 14:50:00,32.33,32.35,32.23,32.26,52500.0,32.33,32.35,32.23,32.26,52500.0
2012-05-14 15:00:00,32.26,32.29,32.22,32.29,79400.0,32.26,32.29,32.22,32.29,79400.0
2012-05-14 15:10:00,32.29,32.33,32.28,32.3,53400.0,32.29,32.33,32.28,32.3,53400.0
2012-05-14 15:20:00,32.29,32.29,32.23,32.27,60900.0,32.29,32.29,32.23,32.27,60900.0
2012-05-14 15:30:00,32.27,32.33,32.27,32.27,86400.0,32.27,32.33,32.27,32.27,86400.0
2012-05-14 15:40:00,32.28,32.32,32.23,32.27,150400.0,32.28,32.32,32.23,32.27,150400.0
2012-05-14 15:50:00,32.27,32.3,32.22,32.24,245000.0,32.27,32.3,32.22,32.24,245000.0
2012-05-15 09:30:00,32.23,32.47,32.13,32.38,83200.0,32.23,32.47,32.13,32.38,83200.0
2012-05-15 09:40:00,32.36,32.45,32.33,32.43,49500.0,32.36,32.45,32.33,32.43,49500.0
2012-05-15 09:50:00,32.46,32.56,32.44,32.53,40300.0,32.46,32.56,32.44,32.53,40300.0
2012-05-15 10:00:00,32.54,32.63,32.38,32.57,70900.0,32.54,32.63,32.38,32.57,70900.0
2012-05-15 10:10:00,32.56,32.57,32.45,32.5,47900.0,32.56,32.57,32.45,32.5,47900.0
2012-05-15 10:20:00,32.51,32.74,32.51,32.72,125400.0,32.51,32.74,32.51,32.72,125400.0
2012-05-15 10:30:00,32.72,32.73,32.59,32.62,99800.0,32.72,32.73,32.59,32.62,99800.0
2012-05-15 10:40:00,32.62,32.69,32.59,32.61,45100.0,32.62,32.69,32.59,32.61,45100.0
2012-05-15 10:50:00,32.61,32.64,32.55,32.6,51900.0,32.61,32.64,32.55,32.6,51900.0
2012-05-15 11:00:00,32.59,32.59,32.5,32.53,39900.0,32.59,32.59,32.5,32.53,39900.0
2012-05-15 11:10:00,32.51,32.52,32.37,32.46,45800.0,32.51,32.52,32.37,32.46,45800.0
2012-05-15 11:20:00,32.48,32.49,32.41,32.42,156400.0,32.48,32.49,32.41,32.42,156400.0
2012-05-15 11:30:00,32.43,32.61,32.43,32.6,39000.0,32.43,32.61,32.43,32.6,39000.0
2012-05-15 11:40:00,32.6,32.73,32.56,32.72,34200.0,32.6,32.73,32.56,32.72,34200.0
2012-05-15 11:50:00,32.73,32.73,32.67,32.71,26100.0,32.73,32.73,32.67,32.71,26100.0
2012-05-15 12:00:00,32.72,32.81,32.69,32.78,52200.0,32.72,32.81,32.69,32.78,52200.0
2012-05-15 12:10:00,32.79,32.85,32.79,32.8,49800.0,32.79,32.85,32.79,32.8,49800.0
2012-05-15 12:20:00,32.81,32.85,32.77,32.8,52700.0,32.81,32.85,32.77,32.8,52700.0
2012-05-15 12:30:00,32.8,32.81,32.75,32.78,32300.0,32.8,32.81,32.75,32.78,32300.0
2012-05-15 12:40:00,32.78,32.79,32.75,32.75,25700.0,32.78,32.79,32.75,32.75,25700.0
2012-05-15 12:50:00,32.75,32.75,32.69,32.7,33100.0,32.75,32.75,32.69,32.7,33100.0
2012-05-15 13:00:00,32.7,32.71,32.66,32.67,34500.0,32.7,32.71,32.66,32.67,34500.0
2012-05-15 13:10:00,32.66,32.69,32.65,32.68,21700.0,32.66,32.69,32.65,32.68,21700.0
2012-05-15 13:20:00,32.68,32.74,32.67,32.73,18900.0,32.68,32.74,32.67,32.73,18900.0
2012-05-15 13:30:00,32.73,32.73,32.56,32.57,43300.0,32.73,32.73,32.56,32.57,43300.0
2012-05-15 13:40:00,32.58,32.62,32.48,32.51,43500.0,32.58,32.62,32.48,32.51,43500.0
2012-05-15 13:50:00,32.51,32.55,32.46,32.51,24800.0,32.51,32.55,32.46,32.51,24800.0
2012-05-15 14:00:00,32.52,32.57,32.46,32.49,32200.0,32.52,32.57,32.46,32.49,32200.0
2012-05-15 14:10:00,32.5,32.69,32.5,32.59,170500.0,32.5,32.69,32.5,32.59,170500.0
2012-05-15 14:20:00,32.59,32.68,32.59,32.64,23600.0,32.59,32.68,32.59,32.64,23600.0
2012-05-15 14:30:00,32.65,32.67,32.59,32.6,30600.0,32.65,32.67,32.59,32.6,30600.0
2012-05-15 14:40:00,32.6,32.61,32.54,32.57,31000.0,32.6,32.61,32.54,32.57,31000.0
2012-05-15 14:50:00,32.57,32.58,32.5,32.55,31700.0,32.57,32.58,32.5,32.55,31700.0
2012-05-15 15:00:00,32.54,32.55,32.4,32.43,85400.0,32.54,32.55,32.4,32.43,85400.0
2012-05-15 15:10:00,32.44,32.44,32.26,32.36,127800.0,32.44,32.44,32.26,32.36,127800.0
2012-05-15 15:20:00,32.36,32.36,32.25,32.26,53500.0,32.36,32.36,32.25,32.26,53500.0
2012-05-15 15:30:00,32.26,32.36,32.26,32.31,70500.0,32.26,32.36,32.26,32.31,70500.0
2012-05-15 15:40:00,32.31,32.4,32.29,32.33,119700.0,32.31,32.4,32.29,32.33,119700.0
2012-05-15 15:50:00,32.33,32.38,32.28,32.34,177400.0,32.33,32.38,32.28,32.34,177400.0
2012-05-16 09:30:00,32.44,32.56,32.35,32.38,81000.0,32.44,32.56,32.35,32.38,81000.0
2012-05-16 09:40:00,32.38,32.52,32.33,32.51,57800.0,32.38,32.52,32.33,32.51,57800.0
2012-05-16 09:50:00,32.51,32.73,32.5,32.66,212000.0,32.51,32.73,32.5,32.66,212000.0
2012-05-16 10:00:00,32.67,32.69,32.52,32.56,31000.0,32.67,32.69,32.52,32.56,31000.0
2012-05-16 10:10:00,32.56,32.56,32.44,32.52,49800.0,32.56,32.56,32.44,32.52,49800.0
2012-05-16 10:20:00,32.53,32.58,32.52,32.54,85300.0,32.53,32.58,32.52,32.54,85300.0
2012-05-16 10:30:00,32.55,32.63,32.53,32.62,66900.0,32.55,32.63,32.53,32.62,66900.0
2012-05-16 10:40:00,32.61,32.68,32.57,32.63,61700.0,32.61,32.68,32.57,32.63,61700.0
2012-05-16 10:50:00,32.63,32.64,32.56,32.58,55800.0,32.63,32.64,32.56,32.58,55800.0
2012-05-16 11:00:00,32.58,32.58,32.41,32.46,131300.0,32.58,32.58,32.41,32.46,131300.0
2012-05-16 11:10:00,32.47,32.57,32.46,32.51,221800.0,32.47,32.57,32.46,32.51,221800.0
2012-05-16 11:20:00,32.51,32.53,32.45,32.47,169500.0,32.51,32.53,32.45,32.47,169500.0
2012-05-16 11:30:00,32.47,32.53,32.45,32.48,59100.0,32.47,32.53,32.45,32.48,59100.0
2012-05-16 11:40:00,32.47,32.48,32.4,32.47,41400.0,32.47,32.48,32.4,32.47,41400.0
2012-05-16 11:50:00,32.47,32.55,32.44,32.55,41200.0,32.47,32.55,32.44,32.55,41200.0
2012-05-16 12:00:00,32.54,32.55,32.42,32.47,49100.0,32.54,32.55,32.42,32.47,49100.0
2012-05-16 12:10:00,32.47,32.49,32.46,32.46,28100.0,32.47,32.49,32.46,32.46,28100.0
2012-05-16 12:20:00,32.46,32.46,32.35,32.4,36900.0,32.46,32.46,32.35,32.4,36900.0
2012-05-16 12:30:00,32.4,32.46,32.39,32.44,29700.0,32.4,32.46,32.39,32.44,29700.0
2012-05-16 12:40:00,32.45,32.48,32.41,32.47,80800.0,32.45,32.48,32.41,32.47,80800.0
2012-05-16 12:50:00,32.46,32.47,32.41,32.41,23200.0,32.46,32.47,32.41,32.41,23200.0
2012-05-16 13:00:00,32.41,32.45,32.32,32.45,249900.0,32.41,32.45,32.32,32.45,249900.0
2012-05-16 13:10:00,32.45,32.48,32.43,32.47,106400.0,32.45,32.48,32.43,32.47,106400.0
2012-05-16 13:20:00,32.47,32.5,32.41,32.42,57700.0,32.47,32.5,32.41,32.42,57700.0
2012-05-16 13:30:00,32.42,32.43,32.25,32.27,31900.0,32.42,32.43,32.25,32.27,31900.0
2012-05-16 13:40:00,32.27,32.28,32.19,32.28,49700.0,32.27,32.28,32.19,32.28,49700.0
2012-05-16 13:50:00,32.27,32.35,32.27,32.34,48800.0,32.27,32.35,32.27,32.34,48800.0
2012-05-16 14:00:00,32.34,32.43,32.25,32.28,88000.0,32.34,32.43,32.25,32.28,88000.0
2012-05-16 14:10:00,32.28,32.3,32.19,32.27,43700.0,32.28,32.3,32.19,32.27,43700.0
2012-05-16 14:20:00,32.28,32.3,32.22,32.24,51500.0,32.28,32.3,32.22,32.24,51500.0
2012-05-16 14:30:00,32.23,32.3,32.21,32.29,80200.0,32.23,32.3,32.21,32.29,80200.0
2012-05-16 14:40:00,32.27,32.4,32.26,32.37,62500.0,32.27,32.4,32.26,32.37,62500.0
2012-05-16 14:50:00,32.38,32.45,32.34,32.4,69700.0,32.38,32.45,32.34,32.4,69700.0
2012-05-16 15:00:00,32.39,32.4,32.35,32.36,102600.0,32.39,32.4,32.35,32.36,102600.0
2012-05-16 15:10:00,32.36,32.37,32.25,32.25,72600.0,32.36,32.37,32.25,32.25,72600.0
2012-05-16 15:20:00,32.25,32.34,32.21,32.31,143100.0,32.25,32.34,32.21,32.31,143100.0
2012-05-16 15:30:00,32.3,32.44,32.29,32.38,282400.0,32.3,32.44,32.29,32.38,282400.0
2012-05-16 15:40:00,32.39,32.46,32.36,32.42,216900.0,32.39,32.46,32.36,32.42,216900.0
2012-05-16 15:50:00,32.43,32.45,32.36,32.36,537200.0,32.43,32.45,32.36,32.36,537200.0
2012-05-17 09:30:00,32.38,32.53,32.31,32.42,218800.0,32.38,32.53,32.31,32.42,218800.0
2012-05-17 09:40:00,32.41,32.52,32.36,32.39,79100.0,32.41,32.52,32.36,32.39,79100.0
2012-05-17 09:50:00,32.38,32.47,32.34,32.46,54000.0,32.38,32.47,32.34,32.46,54000.0
2012-05-17 10:00:00,32.44,32.44,32.26,32.36,171500.0,32.44,32.44,32.26,32.36,171500.0
2012-05-17 10:10:00,32.37,32.52,32.36,32.51,131700.0,32.37,32.52,32.36,32.51,131700.0
2012-05-17 10:20:00,32.52,32.62,32.48,32.55,240000.0,32.52,32.62,32.48,32.55,240000.0
2012-05-17 10:30:00,32.55,32.55,32.37,32.43,224500.0,32.55,32.55,32.37,32.43,224500.0
2012-05-17 10:40:00,32.43,32.47,32.3,32.33,80500.0,32.43,32.47,32.3,32.33,80500.0
2012-05-17 10:50:00,32.33,32.42,32.29,32.36,80700.0,32.33,32.42,32.29,32.36,80700.0
2012-05-17 11:00:00,32.36,32.36,32.22,32.25,111700.0,32.36,32.36,32.22,32.25,111700.0
2012-05-17 11:10:00,32.24,32.24,32.08,32.09,181500.0,32.24,32.24,32.08,32.09,181500.0
2012-05-17 11:20:00,32.09,32.16,32.02,32.15,191800.0,32.09,32.16,32.02,32.15,191800.0
2012-05-17 11:30:00,32.15,32.15,32.07,32.14,42300.0,32.15,32.15,32.07,32.14,42300.0
2012-05-17 11:40:00,32.13,32.16,32.09,32.13,34700.0,32.13,32.16,32.09,32.13,34700.0
2012-05-17 11:50:00,32.14,32.19,32.08,32.18,72100.0,32.14,32.19,32.08,32.18,72100.0
2012-05-17 12:00:00,32.17,32.19,32.02,32.07,257600.0,32.17,32.19,32.02,32.07,257600.0
2012-05-17 12:10:00,32.07,32.16,32.03,32.16,119700.0,32.07,32.16,32.03,32.16,119700.0
2012-05-17 12:20:00,32.17,32.32,32.16,32.31,79300.0,32.17,32.32,32.16,32.31,79300.0
2012-05-17 12:30:00,32.32,32.32,32.2,32.31,109100.0,32.32,32.32,32.2,32.31,109100.0
2012-05-17 12:40:00,32.32,32.35,32.27,32.33,49700.0,32.32,32.35,32.27,32.33,49700.0
2012-05-17 12:50:00,32.33,32.35,32.21,32.21,62600.0,32.33,32.35,32.21,32.21,62600.0
2012-05-17 13:00:00,32.21,32.27,32.2,32.25,139800.0,32.21,32.27,32.2,32.25,139800.0
2012-05-17 13:10:00,32.25,32.3,32.24,32.29,72700.0,32.25,32.3,32.24,32.29,72700.0
2012-05-17 13:20:00,32.29,32.33,32.29,32.3,92100.0,32.29,32.33,32.29,32.3,92100.0
2012-05-17 13:30:00,32.3,32.33,32.26,32.29,70400.0,32.3,32.33,32.26,32.29,70400.0
2012-05-17 13:40:00,32.29,32.31,32.26,32.26,65200.0,32.29,32.31,32.26,32.26,65200.0
2012-05-17 13:50:00,32.26,32.35,32.26,32.33,75100.0,32.26,32.35,32.26,32.33,75100.0
2012-05-17 14:00:00,32.32,32.32,32.27,32.3,31500.0,32.32,32.32,32.27,32.3,31500.0
2012-05-17 14:10:00,32.3,32.31,32.23,32.26,35500.0,32.3,32.31,32.23,32.26,35500.0
2012-05-17 14:20:00,32.26,32.33,32.25,32.27,47800.0,32.26,32.33,32.25,32.27,47800.0
2012-05-17 14:30:00,32.28,32.31,32.22,32.26,55400.0,32.28,32.31,32.22,32.26,55400.0
2012-05-17 14:40:00,32.26,32.28,32.2,32.22,72200.0,32.26,32.28,32.2,32.22,72200.0
2012-05-17 14:50:00,32.21,32.25,32.2,32.25,72500.0,32.21,32.25,32.2,32.25,72500.0
2012-05-17 15:00:00,32.24,32.28,32.16,32.17,154900.0,32.24,32.28,32.16,32.17,154900.0
2012-05-17 15:10:00,32.17,32.22,32.16,32.19,61000.0,32.17,32.22,32.16,32.19,61000.0
2012-05-17 15:20:00,32.19,32.21,32.15,32.18,76400.0,32.19,32.21,32.15,32.18,76400.0
2012-05-17 15:30:00,32.17,32.17,32.08,32.1,117300.0,32.17,32.17,32.08,32.1,117300.0
2012-05-17 15:40:00,32.11,32.12,32.08,32.11,161900.0,32.11,32.12,32.08,32.11,161900.0
2012-05-17 15:50:00,32.11,32.11,32.01,32.01,434300.0,32.11,32.11,32.01,32.01,434300.0
2012-05-18 09:30:00,32.1,32.1,31.77,31.81,590100.0,32.1,32.1,31.77,31.81,590100.0
2012-05-18 09:40:00,31.81,31.86,31.7,31.74,102100.0,31.81,31.86,31.7,31.74,102100.0
2012-05-18 09:50:00,31.75,31.86,31.64,31.65,99700.0,31.75,31.86,31.64,31.65,99700.0
2012-05-18 10:00:00,31.63,31.75,31.59,31.74,75200.0,31.63,31.75,31.59,31.74,75200.0
2012-05-18 10:10:00,31.73,31.84,31.71,31.73,61000.0,31.73,31.84,31.71,31.73,61000.0
2012-05-18 10:20:00,31.73,31.79,31.7,31.75,99300.0,31.73,31.79,31.7,31.75,99300.0
2012-05-18 10:30:00,31.74,31.85,31.69,31.83,100300.0,31.74,31.85,31.69,31.83,100300.0
2012-05-18 10:40:00,31.83,31.86,31.8,31.84,65200.0,31.83,31.86,31.8,31.84,65200.0
2012-05-18 10:50:00,31.84,31.88,31.79,31.81,99000.0,31.84,31.88,31.79,31.81,99000.0
2012-05-18 11:00:00,31.82,31.86,31.73,31.73,104400.0,31.82,31.86,31.73,31.73,104400.0
2012-05-18 11:10:00,31.73,31.82,31.7,31.72,78900.0,31.73,31.82,31.7,31.72,78900.0
2012-05-18 11:20:00,31.72,31.75,31.68,31.69,64100.0,31.72,31.75,31.68,31.69,64100.0
2012-05-18 11:30:00,31.69,31.72,31.48,31.53,79000.0,31.69,31.72,31.48,31.53,79000.0
2012-05-18 11:40:00,31.54,31.65,31.49,31.51,84100.0,31.54,31.65,31.49,31.51,84100.0
2012-05-18 11:50:00,31.51,31.51,31.4,31.46,125700.0,31.51,31.51,31.4,31.46,125700.0
2012-05-18 12:00:00,31.47,31.59,31.47,31.57,144300.0,31.47,31.59,31.47,31.57,144300.0
2012-05-18 12:10:00,31.57,31.65,31.55,31.6,66800.0,31.57,31.65,31.55,31.6,66800.0
2012-05-18 12:20:00,31.6,31.65,31.58,31.63,50400.0,31.6,31.65,31.58,31.63,50400.0
2012-05-18 12:30:00,31.62,31.65,31.57,31.65,53100.0,31.62,31.65,31.57,31.65,53100.0
2012-05-18 12:40:00,31.67,31.71,31.62,31.67,38700.0,31.67,31.71,31.62,31.67,38700.0
2012-05-18 12:50:00,31.67,31.75,31.64,31.65,59600.0,31.67,31.75,31.64,31.65,59600.0
2012-05-18 13:00:00,31.66,31.67,31.58,31.62,28500.0,31.66,31.67,31.58,31.62,28500.0
2012-05-18 13:10:00,31.62,31.68,31.6,31.65,32600.0,31.62,31.68,31.6,31.65,32600.0
2012-05-18 13:20:00,31.65,31.66,31.62,31.65,33200.0,31.65,31.66,31.62,31.65,33200.0
2012-05-18 13:30:00,31.65,31.67,31.55,31.57,36200.0,31.65,31.67,31.55,31.57,36200.0
2012-05-18 13:40:00,31.58,31.61,31.56,31.61,38500.0,31.58,31.61,31.56,31.61,38500.0
2012-05-18 13:50:00,31.62,31.65,31.55,31.56,49200.0,31.62,31.65,31.55,31.56,49200.0
2012-05-18 14:00:00,31.57,31.61,31.51,31.54,68100.0,31.57,31.61,31.51,31.54,68100.0
2012-05-18 14:10:00,31.53,31.56,31.5,31.5,65800.0,31.53,31.56,31.5,31.5,65800.0
2012-05-18 14:20:00,31.5,31.52,31.44,31.51,53000.0,31.5,31.52,31.44,31.51,53000.0
2012-05-18 14:30:00,31.5,31.5,31.39,31.42,60000.0,31.5,31.5,31.39,31.42,60000.0
2012-05-18 14:40:00,31.42,31.47,31.35,31.47,59400.0,31.42,31.47,31.35,31.47,59400.0
2012-05-18 14:50:00,31.47,31.52,31.45,31.5,90200.0,31.47,31.52,31.45,31.5,90200.0
2012-05-18 15:00:00,31.5,31.5,31.4,31.48,127500.0,31.5,31.5,31.4,31.48,127500.0
2012-05-18 15:10:00,31.48,31.53,31.43,31.51,85400.0,31.48,31.53,31.43,31.51,85400.0
2012-05-18 15:20:00,31.51,31.51,31.36,31.36,136800.0,31.51,31.51,31.36,31.36,136800.0
2012-05-18 15:30:00,31.37,31.43,31.3,31.4,95600.0,31.37,31.43,31.3,31.4,95600.0
2012-05-18 15:40:00,31.4,31.41,31.31,31.36,130700.0,31.4,31.41,31.31,31.36,130700.0
2012-05-18 15:50:00,31.35,31.37,31.29,31.32,468700.0,31.35,31.37,31.29,31.32,468700.0
2012-05-21 09:30:00,31.45,31.48,31.25,31.25,177400.0,31.45,31.48,31.25,31.25,177400.0
2012-05-21 09:40:00,31.24,31.26,31.11,31.12,126300.0,31.24,31.26,31.11,31.12,126300.0
2012-05-21 09:50:00,31.13,31.15,30.94,31.01,215400.0,31.13,31.15,30.94,31.01,215400.0
2012-05-21 10:00:00,31.01,31.14,30.98,31.13,440300.0,31.01,31.14,30.98,31.13,440300.0
2012-05-21 10:10:00,31.12,31.23,31.1,31.2,226100.0,31.12,31.23,31.1,31.2,226100.0
2012-05-21 10:20:00,31.2,31.42,31.2,31.42,122000.0,31.2,31.42,31.2,31.42,122000.0
2012-05-21 10:30:00,31.41,31.62,31.4,31.59,97000.0,31.41,31.62,31.4,31.59,97000.0
2012-05-21 10:40:00,31.58,31.66,31.58,31.62,70800.0,31.58,31.66,31.58,31.62,70800.0
2012-05-21 10:50:00,31.62,31.68,31.6,31.68,48800.0,31.62,31.68,31.6,31.68,48800.0
2012-05-21 11:00:00,31.68,31.69,31.6,31.64,69900.0,31.68,31.69,31.6,31.64,69900.0
2012-05-21 11:10:00,31.64,31.78,31.63,31.74,113200.0,31.64,31.78,31.63,31.74,113200.0
2012-05-21 11:20:00,31.74,31.74,31.7,31.72,52800.0,31.74,31.74,31.7,31.72,52800.0
2012-05-21 11:30:00,31.72,31.81,31.68,31.75,73200.0,31.72,31.81,31.68,31.75,73200.0
2012-05-21 11:40:00,31.75,31.82,31.73,31.77,52000.0,31.75,31.82,31.73,31.77,52000.0
2012-05-21 11:50:00,31.78,31.8,31.7,31.7,28700.0,31.78,31.8,31.7,31.7,28700.0
2012-05-21 12:00:00,31.71,31.8,31.69,31.78,51600.0,31.71,31.8,31.69,31.78,51600.0
2012-05-21 12:10:00,31.79,31.84,31.77,31.83,48300.0,31.79,31.84,31.77,31.83,48300.0
2012-05-21 12:20:00,31.84,31.99,31.84,31.99,61400.0,31.84,31.99,31.84,31.99,61400.0
2012-05-21 12:30:00,31.99,32.05,31.97,32.02,75500.0,31.99,32.05,31.97,32.02,75500.0
2012-05-21 12:40:00,32.02,32.03,31.93,31.93,39800.0,32.02,32.03,31.93,31.93,39800.0
2012-05-21 12:50:00,31.93,31.94,31.89,31.93,37300.0,31.93,31.94,31.89,31.93,37300.0
2012-05-21 13:00:00,31.93,31.98,31.92,31.96,43500.0,31.93,31.98,31.92,31.96,43500.0
2012-05-21 13:10:00,31.96,31.98,31.88,31.9,37200.0,31.96,31.98,31.88,31.9,37200.0
2012-05-21 13:20:00,31.9,31.92,31.89,31.9,22800.0,31.9,31.92,31.89,31.9,22800.0
2012-05-21 13:30:00,31.9,31.92,31.87,31.88,46500.0,31.9,31.92,31.87,31.88,46500.0
2012-05-21 13:40:00,31.88,31.98,31.87,31.94,51400.0,31.88,31.98,31.87,31.94,51400.0
2012-05-21 13:50:00,31.95,31.96,31.88,31.91,21700.0,31.95,31.96,31.88,31.91,21700.0
2012-05-21 14:00:00,31.92,31.93,31.85,31.9,29500.0,31.92,31.93,31.85,31.9,29500.0
2012-05-21 14:10:00,31.89,31.94,31.87,31.94,33500.0,31.89,31.94,31.87,31.94,33500.0
2012-05-21 14:20:00,31.95,31.99,31.85,31.86,34300.0,31.95,31.99,31.85,31.86,34300.0
2012-05-21 14:30:00,31.86,31.89,31.86,31.86,22600.0,31.86,31.89,31.86,31.86,22600.0
2012-05-21 14:40:00,31.86,31.93,31.85,31.92,20600.0,31.86,31.93,31.85,31.92,20600.0
2012-05-21 14:50:00,31.92,32.0,31.92,31.95,35300.0,31.92,32.0,31.92,31.95,35300.0
2012-05-21 15:00:00,31.95,32.0,31.95,31.96,30800.0,31.95,32.0,31.95,31.96,30800.0
2012-05-21 15:10:00,31.96,32.01,31.94,32.0,81700.0,31.96,32.01,31.94,32.0,81700.0
2012-05-21 15:20:00,32.0,32.07,32.0,32.02,63500.0,32.0,32.07,32.0,32.02,63500.0
2012-05-21 15:30:00,32.02,32.03,31.99,32.01,58100.0,32.02,32.03,31.99,32.01,58100.0
2012-05-21 15:40:00,32.0,32.05,31.98,32.05,81200.0,32.0,32.05,31.98,32.05,81200.0
2012-05-21 15:50:00,32.05,32.07,32.0,32.01,188700.0,32.05,32.07,32.0,32.01,188700.0
2012-05-22 09:30:00,31.97,32.0,31.63,31.68,134900.0,31.97,32.0,31.63,31.68,134900.0
2012-05-22 09:40:00,31.7,31.96,31.7,31.94,61600.0,31.7,31.96,31.7,31.94,61600.0
2012-05-22 09:50:00,31.94,32.18,31.94,32.09,103400.0,31.94,32.18,31.94,32.09,103400.0
2012-05-22 10:00:00,32.1,32.2,32.09,32.16,66800.0,32.1,32.2,32.09,32.16,66800.0
2012-05-22 10:10:00,32.16,32.25,32.12,32.21,64800.0,32.16,32.25,32.12,32.21,64800.0
2012-05-22 10:20:00,32.22,32.25,32.05,32.05,59500.0,32.22,32.25,32.05,32.05,59500.0
2012-05-22 10:30:00,32.05,32.16,32.05,32.1,42400.0,32.05,32.16,32.05,32.1,42400.0
2012-05-22 10:40:00,32.11,32.2,32.1,32.14,41200.0,32.11,32.2,32.1,32.14,41200.0
2012-05-22 10:50:00,32.15,32.19,32.05,32.19,41100.0,32.15,32.19,32.05,32.19,41100.0
2012-05-22 11:00:00,32.2,32.23,32.14,32.14,29600.0,32.2,32.23,32.14,32.14,29600.0
2012-05-22 11:10:00,32.15,32.18,32.03,32.12,62000.0,32.15,32.18,32.03,32.12,62000.0
2012-05-22 11:20:00,32.11,32.22,32.09,32.2,26500.0,32.11,32.22,32.09,32.2,26500.0
2012-05-22 11:30:00,32.21,32.23,32.17,32.18,25600.0,32.21,32.23,32.17,32.18,25600.0
2012-05-22 11:40:00,32.18,32.21,32.15,32.21,24500.0,32.18,32.21,32.15,32.21,24500.0
2012-05-22 11:50:00,32.2,32.23,32.09,32.11,62500.0,32.2,32.23,32.09,32.11,62500.0
2012-05-22 12:00:00,32.12,32.13,31.97,31.98,51200.0,32.12,32.13,31.97,31.98,51200.0
2012-05-22 12:10:00,31.97,32.01,31.9,31.92,183800.0,31.97,32.01,31.9,31.92,183800.0
2012-05-22 12:20:00,31.92,31.94,31.89,31.89,128900.0,31.92,31.94,31.89,31.89,128900.0
2012-05-22 12:30:00,31.9,31.91,31.84,31.86,114700.0,31.9,31.91,31.84,31.86,114700.0
2012-05-22 12:40:00,31.86,31.87,31.79,31.85,194100.0,31.86,31.87,31.79,31.85,194100.0
2012-05-22 12:50:00,31.85,31.85,31.78,31.79,87400.0,31.85,31.85,31.78,31.79,87400.0
2012-05-22 13:00:00,31.79,31.8,31.76,31.77,169200.0,31.79,31.8,31.76,31.77,169200.0
2012-05-22 13:10:00,31.78,31.78,31.64,31.67,176400.0,31.78,31.78,31.64,31.67,176400.0
2012-05-22 13:20:00,31.67,31.74,31.66,31.73,106300.0,31.67,31.74,31.66,31.73,106300.0
2012-05-22 13:30:00,31.73,31.87,31.72,31.87,47700.0,31.73,31.87,31.72,31.87,47700.0
2012-05-22 13:40:00,31.87,31.89,31.82,31.88,63500.0,31.87,31.89,31.82,31.88,63500.0
2012-05-22 13:50:00,31.88,31.93,31.87,31.92,49800.0,31.88,31.93,31.87,31.92,49800.0
2012-05-22 14:00:00,31.93,32.04,31.91,32.02,58000.0,31.93,32.04,31.91,32.02,58000.0
2012-05-22 14:10:00,32.01,32.03,31.96,32.02,53200.0,32.01,32.03,31.96,32.02,53200.0
2012-05-22 14:20:00,32.01,32.08,32.01,32.06,33500.0,32.01,32.08,32.01,32.06,33500.0
2012-05-22 14:30:00,32.05,32.09,31.95,32.01,62700.0,32.05,32.09,31.95,32.01,62700.0
2012-05-22 14:40:00,32.0,32.12,32.0,32.12,59800.0,32.0,32.12,32.0,32.12,59800.0
2012-05-22 14:50:00,32.12,32.19,32.1,32.12,87400.0,32.12,32.19,32.1,32.12,87400.0
2012-05-22 15:00:00,32.12,32.15,32.07,32.11,40900.0,32.12,32.15,32.07,32.11,40900.0
2012-05-22 15:10:00,32.1,32.11,32.03,32.04,59900.0,32.1,32.11,32.03,32.04,59900.0
2012-05-22 15:20:00,32.04,32.08,31.98,31.99,82700.0,32.04,32.08,31.98,31.99,82700.0
2012-05-22 15:30:00,31.98,31.98,31.9,31.9,95400.0,31.98,31.98,31.9,31.9,95400.0
2012-05-22 15:40:00,31.91,31.94,31.77,31.81,117600.0,31.91,31.94,31.77,31.81,117600.0
2012-05-22 15:50:00,31.81,32.01,31.81,32.01,253400.0,31.81,32.01,31.81,32.01,253400.0
2012-05-23 09:30:00,31.69,31.7,31.46,31.59,120600.0,31.69,31.7,31.46,31.59,120600.0
2012-05-23 09:40:00,31.6,31.82,31.57,31.76,87200.0,31.6,31.82,31.57,31.76,87200.0
2012-05-23 09:50:00,31.75,31.99,31.71,31.95,69000.0,31.75,31.99,31.71,31.95,69000.0
2012-05-23 10:00:00,31.98,32.05,31.88,31.95,79800.0,31.98,32.05,31.88,31.95,79800.0
2012-05-23 10:10:00,31.95,31.95,31.74,31.81,108700.0,31.95,31.95,31.74,31.81,108700.0
2012-05-23 10:20:00,31.81,31.81,31.67,31.8,110400.0,31.81,31.81,31.67,31.8,110400.0
2012-05-23 10:30:00,31.8,31.85,31.7,31.71,97400.0,31.8,31.85,31.7,31.71,97400.0
2012-05-23 10:40:00,31.71,31.83,31.58,31.64,90300.0,31.71,31.83,31.58,31.64,90300.0
2012-05-23 10:50:00,31.64,31.76,31.63,31.63,192600.0,31.64,31.76,31.63,31.63,192600.0
2012-05-23 11:00:00,31.63,31.79,31.61,31.77,58800.0,31.63,31.79,31.61,31.77,58800.0
2012-05-23 11:10:00,31.77,31.8,31.7,31.72,73600.0,31.77,31.8,31.7,31.72,73600.0
2012-05-23 11:20:00,31.73,31.74,31.63,31.66,71100.0,31.73,31.74,31.63,31.66,71100.0
2012-05-23 11:30:00,31.67,31.76,31.62,31.67,64100.0,31.67,31.76,31.62,31.67,64100.0
2012-05-23 11:40:00,31.67,31.7,31.64,31.66,58300.0,31.67,31.7,31.64,31.66,58300.0
2012-05-23 11:50:00,31.66,31.7,31.6,31.63,42100.0,31.66,31.7,31.6,31.63,42100.0
2012-05-23 12:00:00,31.63,31.64,31.53,31.58,46600.0,31.63,31.64,31.53,31.58,46600.0
2012-05-23 12:10:00,31.58,31.65,31.56,31.63,37900.0,31.58,31.65,31.56,31.63,37900.0
2012-05-23 12:20:00,31.64,31.65,31.54,31.56,53200.0,31.64,31.65,31.54,31.56,53200.0
2012-05-23 12:30:00,31.56,31.66,31.55,31.66,87900.0,31.56,31.66,31.55,31.66,87900.0
2012-05-23 12:40:00,31.66,31.73,31.64,31.73,47100.0,31.66,31.73,31.64,31.73,47100.0
2012-05-23 12:50:00,31.73,31.76,31.7,31.72,111900.0,31.73,31.76,31.7,31.72,111900.0
2012-05-23 13:00:00,31.72,31.77,31.7,31.73,48200.0,31.72,31.77,31.7,31.73,48200.0
2012-05-23 13:10:00,31.73,31.79,31.7,31.7,47000.0,31.73,31.79,31.7,31.7,47000.0
2012-05-23 13:20:00,31.7,31.76,31.69,31.71,101000.0,31.7,31.76,31.69,31.71,101000.0
2012-05-23 13:30:00,31.72,31.81,31.69,31.79,71800.0,31.72,31.81,31.69,31.79,71800.0
2012-05-23 13:40:00,31.8,31.86,31.8,31.86,76200.0,31.8,31.86,31.8,31.86,76200.0
2012-05-23 13:50:00,31.85,31.88,31.8,31.85,69600.0,31.85,31.88,31.8,31.85,69600.0
2012-05-23 14:00:00,31.86,31.86,31.77,31.81,68100.0,31.86,31.86,31.77,31.81,68100.0
2012-05-23 14:10:00,31.8,31.81,31.66,31.68,66400.0,31.8,31.81,31.66,31.68,66400.0
2012-05-23 14:20:00,31.67,31.75,31.67,31.72,40200.0,31.67,31.75,31.67,31.72,40200.0
2012-05-23 14:30:00,31.71,31.86,31.7,31.86,47100.0,31.71,31.86,31.7,31.86,47100.0
2012-05-23 14:40:00,31.86,31.95,31.82,31.88,92600.0,31.86,31.95,31.82,31.88,92600.0
2012-05-23 14:50:00,31.87,31.99,31.87,31.96,74100.0,31.87,31.99,31.87,31.96,74100.0
2012-05-23 15:00:00,31.96,32.0,31.89,31.99,50000.0,31.96,32.0,31.89,31.99,50000.0
2012-05-23 15:10:00,31.98,31.98,31.87,31.98,161700.0,31.98,31.98,31.87,31.98,161700.0
2012-05-23 15:20:00,31.98,32.09,31.96,32.02,125000.0,31.98,32.09,31.96,32.02,125000.0
2012-05-23 15:30:00,32.03,32.13,32.02,32.11,449700.0,32.03,32.13,32.02,32.11,449700.0
2012-05-23 15:40:00,32.11,32.18,32.09,32.14,296000.0,32.11,32.18,32.09,32.14,296000.0
2012-05-23 15:50:00,32.15,32.21,32.09,32.18,500400.0,32.15,32.21,32.09,32.18,500400.0
2012-05-24 09:30:00,32.17,32.17,31.64,31.64,93800.0,32.17,32.17,31.64,31.64,93800.0
2012-05-24 09:40:00,31.66,31.81,31.66,31.7,82500.0,31.66,31.81,31.66,31.7,82500.0
2012-05-24 09:50:00,31.7,31.83,31.7,31.76,63400.0,31.7,31.83,31.7,31.76,63400.0
2012-05-24 10:00:00,31.75,31.9,31.74,31.87,69000.0,31.75,31.9,31.74,31.87,69000.0
2012-05-24 10:10:00,31.87,31.95,31.85,31.92,58100.0,31.87,31.95,31.85,31.92,58100.0
2012-05-24 10:20:00,31.92,31.95,31.85,31.93,57400.0,31.92,31.95,31.85,31.93,57400.0
2012-05-24 10:30:00,31.93,32.03,31.92,31.99,46000.0,31.93,32.03,31.92,31.99,46000.0
2012-05-24 10:40:00,31.99,32.03,31.92,31.92,45000.0,31.99,32.03,31.92,31.92,45000.0
2012-05-24 10:50:00,31.93,31.98,31.88,31.88,47000.0,31.93,31.98,31.88,31.88,47000.0
2012-05-24 11:00:00,31.88,31.92,31.86,31.87,40200.0,31.88,31.92,31.86,31.87,40200.0
2012-05-24 11:10:00,31.88,31.94,31.87,31.87,174500.0,31.88,31.94,31.87,31.87,174500.0
2012-05-24 11:20:00,31.88,31.92,31.87,31.89,304000.0,31.88,31.92,31.87,31.89,304000.0
2012-05-24 11:30:00,31.89,31.9,31.68,31.7,243100.0,31.89,31.9,31.68,31.7,243100.0
2012-05-24 11:40:00,31.7,31.71,31.6,31.61,66400.0,31.7,31.71,31.6,31.61,66400.0
2012-05-24 11:50:00,31.62,31.65,31.56,31.61,99600.0,31.62,31.65,31.56,31.61,99600.0
2012-05-24 12:00:00,31.61,31.62,31.49,31.53,92500.0,31.61,31.62,31.49,31.53,92500.0
2012-05-24 12:10:00,31.54,31.59,31.49,31.53,49900.0,31.54,31.59,31.49,31.53,49900.0
2012-05-24 12:20:00,31.54,31.6,31.53,31.6,122900.0,31.54,31.6,31.53,31.6,122900.0
2012-05-24 12:30:00,31.61,31.69,31.58,31.66,60600.0,31.61,31.69,31.58,31.66,60600.0
2012-05-24 12:40:00,31.65,31.67,31.61,31.67,92700.0,31.65,31.67,31.61,31.67,92700.0
2012-05-24 12:50:00,31.67,31.67,31.59,31.66,28000.0,31.67,31.67,31.59,31.66,28000.0
2012-05-24 13:00:00,31.66,31.74,31.61,31.72,58500.0,31.66,31.74,31.61,31.72,58500.0
2012-05-24 13:10:00,31.71,31.74,31.69,31.7,31600.0,31.71,31.74,31.69,31.7,31600.0
2012-05-24 13:20:00,31.69,31.71,31.59,31.61,51700.0,31.69,31.71,31.59,31.61,51700.0
2012-05-24 13:30:00,31.61,31.62,31.57,31.61,28900.0,31.61,31.62,31.57,31.61,28900.0
2012-05-24 13:40:00,31.6,31.67,31.6,31.62,24300.0,31.6,31.67,31.6,31.62,24300.0
2012-05-24 13:50:00,31.62,31.64,31.52,31.52,33900.0,31.62,31.64,31.52,31.52,33900.0
2012-05-24 14:00:00,31.51,31.63,31.5,31.62,63600.0,31.51,31.63,31.5,31.62,63600.0
2012-05-24 14:10:00,31.62,31.62,31.52,31.56,90600.0,31.62,31.62,31.52,31.56,90600.0
2012-05-24 14:20:00,31.56,31.6,31.53,31.58,99200.0,31.56,31.6,31.53,31.58,99200.0
2012-05-24 14:30:00,31.59,31.6,31.45,31.46,158700.0,31.59,31.6,31.45,31.46,158700.0
2012-05-24 14:40:00,31.45,31.45,31.36,31.41,148200.0,31.45,31.45,31.36,31.41,148200.0
2012-05-24 14:50:00,31.41,31.44,31.37,31.38,68300.0,31.41,31.44,31.37,31.38,68300.0
2012-05-24 15:00:00,31.39,31.5,31.39,31.43,66900.0,31.39,31.5,31.39,31.43,66900.0
2012-05-24 15:10:00,31.43,31.47,31.36,31.47,87800.0,31.43,31.47,31.36,31.47,87800.0
2012-05-24 15:20:00,31.46,31.62,31.42,31.57,160200.0,31.46,31.62,31.42,31.57,160200.0
2012-05-24 15:30:00,31.56,31.62,31.48,31.53,153300.0,31.56,31.62,31.48,31.53,153300.0
2012-05-24 15:40:00,31.53,31.59,31.48,31.57,157200.0,31.53,31.59,31.48,31.57,157200.0
2012-05-24 15:50:00,31.57,31.62,31.54,31.55,420900.0,31.57,31.62,31.54,31.55,420900.0
2012-05-25 09:30:00,31.64,31.68,31.56,31.65,128700.0,31.64,31.68,31.56,31.65,128700.0
2012-05-25 09:40:00,31.66,31.88,31.66,31.83,44700.0,31.66,31.88,31.66,31.83,44700.0
2012-05-25 09:50:00,31.84,31.9,31.73,31.86,88300.0,31.84,31.9,31.73,31.86,88300.0
2012-05-25 10:00:00,31.87,31.87,31.75,31.78,48000.0,31.87,31.87,31.75,31.78,48000.0
2012-05-25 10:10:00,31.78,31.78,31.62,31.69,52900.0,31.78,31.78,31.62,31.69,52900.0
2012-05-25 10:20:00,31.69,31.72,31.64,31.7,76800.0,31.69,31.72,31.64,31.7,76800.0
2012-05-25 10:30:00,31.71,31.79,31.7,31.74,90700.0,31.71,31.79,31.7,31.74,90700.0
2012-05-25 10:40:00,31.74,31.74,31.6,31.64,40100.0,31.74,31.74,31.6,31.64,40100.0
2012-05-25 10:50:00,31.64,31.68,31.6,31.6,73900.0,31.64,31.68,31.6,31.6,73900.0
2012-05-25 11:00:00,31.6,31.71,31.6,31.7,45900.0,31.6,31.71,31.6,31.7,45900.0
2012-05-25 11:10:00,31.71,31.73,31.67,31.72,44500.0,31.71,31.73,31.67,31.72,44500.0
2012-05-25 11:20:00,31.72,31.77,31.7,31.75,38800.0,31.72,31.77,31.7,31.75,38800.0
2012-05-25 11:30:00,31.75,31.75,31.66,31.7,86000.0,31.75,31.75,31.66,31.7,86000.0
2012-05-25 11:40:00,31.7,31.71,31.68,31.71,24900.0,31.7,31.71,31.68,31.71,24900.0
2012-05-25 11:50:00,31.71,31.78,31.7,31.76,46300.0,31.71,31.78,31.7,31.76,46300.0
2012-05-25 12:00:00,31.76,31.77,31.71,31.76,27800.0,31.76,31.77,31.71,31.76,27800.0
2012-05-25 12:10:00,31.76,31.76,31.69,31.69,26100.0,31.76,31.76,31.69,31.69,26100.0
2012-05-25 12:20:00,31.69,31.71,31.65,31.66,30600.0,31.69,31.71,31.65,31.66,30600.0
2012-05-25 12:30:00,31.66,31.7,31.66,31.7,13200.0,31.66,31.7,31.66,31.7,13200.0
2012-05-25 12:40:00,31.7,31.74,31.7,31.71,43000.0,31.7,31.74,31.7,31.71,43000.0
2012-05-25 12:50:00,31.7,31.74,31.68,31.71,18800.0,31.7,31.74,31.68,31.71,18800.0
2012-05-25 13:00:00,31.71,31.74,31.69,31.74,11700.0,31.71,31.74,31.69,31.74,11700.0
2012-05-25 13:10:00,31.73,31.74,31.69,31.71,24700.0,31.73,31.74,31.69,31.71,24700.0
2012-05-25 13:20:00,31.71,31.73,31.69,31.71,38200.0,31.71,31.73,31.69,31.71,38200.0
2012-05-25 13:30:00,31.71,31.76,31.71,31.76,12800.0,31.71,31.76,31.71,31.76,12800.0
2012-05-25 13:40:00,31.76,31.79,31.74,31.78,17600.0,31.76,31.79,31.74,31.78,17600.0
2012-05-25 13:50:00,31.79,31.79,31.75,31.76,21900.0,31.79,31.79,31.75,31.76,21900.0
2012-05-25 14:00:00,31.76,31.78,31.75,31.75,16800.0,31.76,31.78,31.75,31.75,16800.0
2012-05-25 14:10:00,31.74,31.76,31.72,31.72,16500.0,31.74,31.76,31.72,31.72,16500.0
2012-05-25 14:20:00,31.7,31.7,31.62,31.65,41500.0,31.7,31.7,31.62,31.65,41500.0
2012-05-25 14:30:00,31.64,31.69,31.64,31.66,24600.0,31.64,31.69,31.64,31.66,24600.0
2012-05-25 14:40:00,31.66,31.66,31.59,31.62,26400.0,31.66,31.66,31.59,31.62,26400.0
2012-05-25 14:50:00,31.63,31.63,31.6,31.61,22700.0,31.63,31.63,31.6,31.61,22700.0
2012-05-25 15:00:00,31.61,31.67,31.59,31.61,45800.0,31.61,31.67,31.59,31.61,45800.0
2012-05-25 15:10:00,31.62,31.64,31.58,31.58,38900.0,31.62,31.64,31.58,31.58,38900.0
2012-05-25 15:20:00,31.58,31.58,31.5,31.58,63600.0,31.58,31.58,31.5,31.58,63600.0
2012-05-25 15:30:00,31.58,31.61,31.54,31.6,69200.0,31.58,31.61,31.54,31.6,69200.0
2012-05-25 15:40:00,31.6,31.61,31.55,31.59,122400.0,31.6,31.61,31.55,31.59,122400.0
2012-05-25 15:50:00,31.59,31.63,31.57,31.6,161000.0,31.59,31.63,31.57,31.6,161000.0
2012-05-29 09:30:00,31.88,31.99,31.82,31.91,85400.0,31.88,31.99,31.82,31.91,85400.0
2012-05-29 09:40:00,31.9,31.99,31.82,31.85,40300.0,31.9,31.99,31.82,31.85,40300.0
2012-05-29 09:50:00,31.85,31.92,31.8,31.86,107100.0,31.85,31.92,31.8,31.86,107100.0
2012-05-29 10:00:00,31.85,31.95,31.74,31.88,104300.0,31.85,31.95,31.74,31.88,104300.0
2012-05-29 10:10:00,31.88,32.11,31.88,32.1,102900.0,31.88,32.11,31.88,32.1,102900.0
2012-05-29 10:20:00,32.1,32.22,32.1,32.2,73200.0,32.1,32.22,32.1,32.2,73200.0
2012-05-29 10:30:00,32.2,32.26,32.12,32.14,61900.0,32.2,32.26,32.12,32.14,61900.0
2012-05-29 10:40:00,32.13,32.22,32.12,32.18,51500.0,32.13,32.22,32.12,32.18,51500.0
2012-05-29 10:50:00,32.17,32.2,32.15,32.2,46000.0,32.17,32.2,32.15,32.2,46000.0
2012-05-29 11:00:00,32.2,32.26,32.11,32.13,171100.0,32.2,32.26,32.11,32.13,171100.0
2012-05-29 11:10:00,32.14,32.14,32.09,32.13,27200.0,32.14,32.14,32.09,32.13,27200.0
2012-05-29 11:20:00,32.13,32.17,32.09,32.17,64300.0,32.13,32.17,32.09,32.17,64300.0
2012-05-29 11:30:00,32.17,32.18,31.99,32.0,61400.0,32.17,32.18,31.99,32.0,61400.0
2012-05-29 11:40:00,31.99,31.99,31.81,31.82,101000.0,31.99,31.99,31.81,31.82,101000.0
2012-05-29 11:50:00,31.82,31.89,31.77,31.77,98900.0,31.82,31.89,31.77,31.77,98900.0
2012-05-29 12:00:00,31.77,31.8,31.65,31.68,106600.0,31.77,31.8,31.65,31.68,106600.0
2012-05-29 12:10:00,31.68,31.73,31.62,31.66,129900.0,31.68,31.73,31.62,31.66,129900.0
2012-05-29 12:20:00,31.66,31.73,31.63,31.71,61500.0,31.66,31.73,31.63,31.71,61500.0
2012-05-29 12:30:00,31.71,31.71,31.61,31.63,50900.0,31.71,31.71,31.61,31.63,50900.0
2012-05-29 12:40:00,31.63,31.7,31.62,31.7,36800.0,31.63,31.7,31.62,31.7,36800.0
2012-05-29 12:50:00,31.7,31.76,31.69,31.72,21300.0,31.7,31.76,31.69,31.72,21300.0
2012-05-29 13:00:00,31.71,31.74,31.69,31.72,28800.0,31.71,31.74,31.69,31.72,28800.0
2012-05-29 13:10:00,31.73,31.77,31.72,31.75,39100.0,31.73,31.77,31.72,31.75,39100.0
2012-05-29 13:20:00,31.75,31.77,31.68,31.68,31900.0,31.75,31.77,31.68,31.68,31900.0
2012-05-29 13:30:00,31.69,31.73,31.65,31.69,65600.0,31.69,31.73,31.65,31.69,65600.0
2012-05-29 13:40:00,31.69,31.79,31.69,31.76,32800.0,31.69,31.79,31.69,31.76,32800.0
2012-05-29 13:50:00,31.77,31.86,31.75,31.79,82300.0,31.77,31.86,31.75,31.79,82300.0
2012-05-29 14:00:00,31.8,31.86,31.76,31.85,56700.0,31.8,31.86,31.76,31.85,56700.0
2012-05-29 14:10:00,31.85,31.94,31.84,31.89,117700.0,31.85,31.94,31.84,31.89,117700.0
2012-05-29 14:20:00,31.89,31.92,31.81,31.88,90200.0,31.89,31.92,31.81,31.88,90200.0
2012-05-29 14:30:00,31.87,31.89,31.81,31.81,34800.0,31.87,31.89,31.81,31.81,34800.0
2012-05-29 14:40:00,31.8,31.87,31.8,31.86,40500.0,31.8,31.87,31.8,31.86,40500.0
2012-05-29 14:50:00,31.86,31.95,31.86,31.94,40800.0,31.86,31.95,31.86,31.94,40800.0
2012-05-29 15:00:00,31.94,31.96,31.89,31.96,44200.0,31.94,31.96,31.89,31.96,44200.0
2012-05-29 15:10:00,31.96,32.0,31.96,31.97,56600.0,31.96,32.0,31.96,31.97,56600.0
2012-05-29 15:20:00,31.97,31.97,31.93,31.96,51600.0,31.97,31.97,31.93,31.96,51600.0
2012-05-29 15:30:00,31.96,32.0,31.91,31.96,67500.0,31.96,32.0,31.91,31.96,67500.0
2012-05-29 15:40:00,31.96,32.05,31.95,32.03,133500.0,31.96,32.05,31.95,32.03,133500.0
2012-05-29 15:50:00,32.04,32.08,32.01,32.05,263500.0,32.04,32.08,32.01,32.05,263500.0
2012-05-30 09:30:00,31.83,31.84,31.27,31.31,158300.0,31.83,31.84,31.27,31.31,158300.0
2012-05-30 09:40:00,31.3,31.44,31.25,31.37,64900.0,31.3,31.44,31.25,31.37,64900.0
2012-05-30 09:50:00,31.36,31.5,31.33,31.34,88200.0,31.36,31.5,31.33,31.34,88200.0
2012-05-30 10:00:00,31.34,31.43,31.28,31.41,113300.0,31.34,31.43,31.28,31.41,113300.0
2012-05-30 10:10:00,31.42,31.48,31.33,31.36,103700.0,31.42,31.48,31.33,31.36,103700.0
2012-05-30 10:20:00,31.36,31.43,31.32,31.35,111200.0,31.36,31.43,31.32,31.35,111200.0
2012-05-30 10:30:00,31.33,31.37,31.21,31.23,111300.0,31.33,31.37,31.21,31.23,111300.0
2012-05-30 10:40:00,31.23,31.29,31.17,31.19,82600.0,31.23,31.29,31.17,31.19,82600.0
2012-05-30 10:50:00,31.18,31.3,31.18,31.19,59800.0,31.18,31.3,31.18,31.19,59800.0
2012-05-30 11:00:00,31.19,31.33,31.18,31.31,71200.0,31.19,31.33,31.18,31.31,71200.0
2012-05-30 11:10:00,31.31,31.36,31.3,31.33,142100.0,31.31,31.36,31.3,31.33,142100.0
2012-05-30 11:20:00,31.33,31.34,31.28,31.33,188800.0,31.33,31.34,31.28,31.33,188800.0
2012-05-30 11:30:00,31.33,31.33,31.19,31.32,88000.0,31.33,31.33,31.19,31.32,88000.0
2012-05-30 11:40:00,31.32,31.33,31.29,31.3,42900.0,31.32,31.33,31.29,31.3,42900.0
2012-05-30 11:50:00,31.3,31.38,31.29,31.36,81800.0,31.3,31.38,31.29,31.36,81800.0
2012-05-30 12:00:00,31.36,31.36,31.21,31.31,68500.0,31.36,31.36,31.21,31.31,68500.0
2012-05-30 12:10:00,31.3,31.3,31.25,31.29,50700.0,31.3,31.3,31.25,31.29,50700.0
2012-05-30 12:20:00,31.29,31.29,31.15,31.17,90300.0,31.29,31.29,31.15,31.17,90300.0
2012-05-30 12:30:00,31.17,31.22,31.13,31.2,62600.0,31.17,31.22,31.13,31.2,62600.0
2012-05-30 12:40:00,31.2,31.29,31.17,31.27,31100.0,31.2,31.29,31.17,31.27,31100.0
2012-05-30 12:50:00,31.26,31.27,31.25,31.26,43800.0,31.26,31.27,31.25,31.26,43800.0
2012-05-30 13:00:00,31.27,31.3,31.23,31.23,54000.0,31.27,31.3,31.23,31.23,54000.0
2012-05-30 13:10:00,31.23,31.29,31.21,31.27,44400.0,31.23,31.29,31.21,31.27,44400.0
2012-05-30 13:20:00,31.27,31.31,31.25,31.29,42600.0,31.27,31.31,31.25,31.29,42600.0
2012-05-30 13:30:00,31.28,31.41,31.28,31.37,55700.0,31.28,31.41,31.28,31.37,55700.0
2012-05-30 13:40:00,31.36,31.43,31.34,31.4,60700.0,31.36,31.43,31.34,31.4,60700.0
2012-05-30 13:50:00,31.39,31.43,31.37,31.42,55600.0,31.39,31.43,31.37,31.42,55600.0
2012-05-30 14:00:00,31.43,31.48,31.42,31.43,29400.0,31.43,31.48,31.42,31.43,29400.0
2012-05-30 14:10:00,31.43,31.51,31.43,31.51,75500.0,31.43,31.51,31.43,31.51,75500.0
2012-05-30 14:20:00,31.5,31.54,31.45,31.47,48200.0,31.5,31.54,31.45,31.47,48200.0
2012-05-30 14:30:00,31.48,31.52,31.45,31.51,40300.0,31.48,31.52,31.45,31.51,40300.0
2012-05-30 14:40:00,31.51,31.53,31.45,31.45,29600.0,31.51,31.53,31.45,31.45,29600.0
2012-05-30 14:50:00,31.45,31.46,31.39,31.4,70400.0,31.45,31.46,31.39,31.4,70400.0
2012-05-30 15:00:00,31.4,31.45,31.31,31.33,59700.0,31.4,31.45,31.31,31.33,59700.0
2012-05-30 15:10:00,31.33,31.33,31.22,31.31,55500.0,31.33,31.33,31.22,31.31,55500.0
2012-05-30 15:20:00,31.31,31.41,31.25,31.39,106000.0,31.31,31.41,31.25,31.39,106000.0
2012-05-30 15:30:00,31.39,31.41,31.34,31.39,107900.0,31.39,31.41,31.34,31.39,107900.0
2012-05-30 15:40:00,31.39,31.41,31.34,31.38,112200.0,31.39,31.41,31.34,31.38,112200.0
2012-05-30 15:50:00,31.38,31.38,31.29,31.29,267000.0,31.38,31.38,31.29,31.29,267000.0
2012-05-31 09:30:00,31.34,31.38,31.08,31.1,74900.0,31.34,31.38,31.08,31.1,74900.0
2012-05-31 09:40:00,31.08,31.14,30.97,30.98,76100.0,31.08,31.14,30.97,30.98,76100.0
2012-05-31 09:50:00,30.98,31.07,30.98,31.05,128400.0,30.98,31.07,30.98,31.05,128400.0
2012-05-31 10:00:00,31.04,31.12,30.93,30.96,198100.0,31.04,31.12,30.93,30.96,198100.0
2012-05-31 10:10:00,30.96,30.97,30.87,30.87,94200.0,30.96,30.97,30.87,30.87,94200.0
2012-05-31 10:20:00,30.87,30.93,30.85,30.93,77300.0,30.87,30.93,30.85,30.93,77300.0
2012-05-31 10:30:00,30.94,31.01,30.89,30.95,58300.0,30.94,31.01,30.89,30.95,58300.0
2012-05-31 10:40:00,30.94,30.98,30.9,30.92,58000.0,30.94,30.98,30.9,30.92,58000.0
2012-05-31 10:50:00,30.92,30.92,30.8,30.85,66900.0,30.92,30.92,30.8,30.85,66900.0
2012-05-31 11:00:00,30.85,30.88,30.79,30.86,82000.0,30.85,30.88,30.79,30.86,82000.0
2012-05-31 11:10:00,30.86,30.86,30.76,30.79,65500.0,30.86,30.86,30.76,30.79,65500.0
2012-05-31 11:20:00,30.79,30.82,30.77,30.78,58400.0,30.79,30.82,30.77,30.78,58400.0
2012-05-31 11:30:00,30.78,30.91,30.77,30.87,115900.0,30.78,30.91,30.77,30.87,115900.0
2012-05-31 11:40:00,30.87,30.9,30.84,30.86,39700.0,30.87,30.9,30.84,30.86,39700.0
2012-05-31 11:50:00,30.86,30.9,30.86,30.87,33400.0,30.86,30.9,30.86,30.87,33400.0
2012-05-31 12:00:00,30.87,30.94,30.86,30.94,35800.0,30.87,30.94,30.86,30.94,35800.0
2012-05-31 12:10:00,30.95,30.98,30.9,30.97,76500.0,30.95,30.98,30.9,30.97,76500.0
2012-05-31 12:20:00,30.98,31.11,30.98,31.06,57200.0,30.98,31.11,30.98,31.06,57200.0
2012-05-31 12:30:00,31.07,31.09,31.0,31.03,46200.0,31.07,31.09,31.0,31.03,46200.0
2012-05-31 12:40:00,31.03,31.08,30.98,31.07,65500.0,31.03,31.08,30.98,31.07,65500.0
2012-05-31 12:50:00,31.05,31.1,30.99,31.0,75300.0,31.05,31.1,30.99,31.0,75300.0
2012-05-31 13:00:00,30.99,31.13,30.99,31.08,119200.0,30.99,31.13,30.99,31.08,119200.0
2012-05-31 13:10:00,31.08,31.16,31.07,31.12,50500.0,31.08,31.16,31.07,31.12,50500.0
2012-05-31 13:20:00,31.13,31.15,31.03,31.04,58400.0,31.13,31.15,31.03,31.04,58400.0
2012-05-31 13:30:00,31.03,31.09,30.96,30.96,106200.0,31.03,31.09,30.96,30.96,106200.0
2012-05-31 13:40:00,30.96,31.0,30.89,30.93,142400.0,30.96,31.0,30.89,30.93,142400.0
2012-05-31 13:50:00,30.93,30.94,30.87,30.92,64100.0,30.93,30.94,30.87,30.92,64100.0
2012-05-31 14:00:00,30.92,31.05,30.92,31.03,46700.0,30.92,31.05,30.92,31.03,46700.0
2012-05-31 14:10:00,31.04,31.09,30.99,30.99,45200.0,31.04,31.09,30.99,30.99,45200.0
2012-05-31 14:20:00,31.0,31.05,30.94,31.0,66600.0,31.0,31.05,30.94,31.0,66600.0
2012-05-31 14:30:00,31.0,31.0,30.91,30.91,150500.0,31.0,31.0,30.91,30.91,150500.0
2012-05-31 14:40:00,30.92,30.98,30.89,30.9,84700.0,30.92,30.98,30.89,30.9,84700.0
2012-05-31 14:50:00,30.89,30.98,30.85,30.95,136400.0,30.89,30.98,30.85,30.95,136400.0
2012-05-31 15:00:00,30.96,31.03,30.92,31.01,124400.0,30.96,31.03,30.92,31.01,124400.0
2012-05-31 15:10:00,31.01,31.09,31.01,31.05,76300.0,31.01,31.09,31.01,31.05,76300.0
2012-05-31 15:20:00,31.05,31.2,31.05,31.17,281900.0,31.05,31.2,31.05,31.17,281900.0
2012-05-31 15:30:00,31.18,31.27,31.13,31.22,155900.0,31.18,31.27,31.13,31.22,155900.0
2012-05-31 15:40:00,31.22,31.23,31.08,31.1,194900.0,31.22,31.23,31.08,31.1,194900.0
2012-05-31 15:50:00,31.1,31.12,31.02,31.04,370400.0,31.1,31.12,31.02,31.04,370400.0
2012-06-01 09:30:00,30.4,30.62,30.2,30.47,256600.0,30.4,30.62,30.2,30.47,256600.0
2012-06-01 09:40:00,30.46,30.46,30.25,30.3,104600.0,30.46,30.46,30.25,30.3,104600.0
2012-06-01 09:50:00,30.31,30.44,30.29,30.43,147200.0,30.31,30.44,30.29,30.43,147200.0
2012-06-01 10:00:00,30.43,30.55,30.39,30.55,177000.0,30.43,30.55,30.39,30.55,177000.0
2012-06-01 10:10:00,30.55,30.57,30.34,30.37,109200.0,30.55,30.57,30.34,30.37,109200.0
2012-06-01 10:20:00,30.37,30.38,30.27,30.3,57300.0,30.37,30.38,30.27,30.3,57300.0
2012-06-01 10:30:00,30.31,30.31,30.2,30.2,76700.0,30.31,30.31,30.2,30.2,76700.0
2012-06-01 10:40:00,30.21,30.32,30.16,30.3,98700.0,30.21,30.32,30.16,30.3,98700.0
2012-06-01 10:50:00,30.31,30.31,30.18,30.18,114200.0,30.31,30.31,30.18,30.18,114200.0
2012-06-01 11:00:00,30.18,30.19,29.99,29.99,210300.0,30.18,30.19,29.99,29.99,210300.0
2012-06-01 11:10:00,30.0,30.18,29.99,30.18,94500.0,30.0,30.18,29.99,30.18,94500.0
2012-06-01 11:20:00,30.17,30.21,30.12,30.18,75700.0,30.17,30.21,30.12,30.18,75700.0
2012-06-01 11:30:00,30.17,30.17,30.06,30.08,79200.0,30.17,30.17,30.06,30.08,79200.0
2012-06-01 11:40:00,30.09,30.14,30.07,30.1,82200.0,30.09,30.14,30.07,30.1,82200.0
2012-06-01 11:50:00,30.1,30.17,30.09,30.14,142700.0,30.1,30.17,30.09,30.14,142700.0
2012-06-01 12:00:00,30.14,30.15,30.11,30.14,50900.0,30.14,30.15,30.11,30.14,50900.0
2012-06-01 12:10:00,30.13,30.2,30.13,30.19,43800.0,30.13,30.2,30.13,30.19,43800.0
2012-06-01 12:20:00,30.19,30.2,30.15,30.2,64300.0,30.19,30.2,30.15,30.2,64300.0
2012-06-01 12:30:00,30.2,30.2,30.13,30.15,37000.0,30.2,30.2,30.13,30.15,37000.0
2012-06-01 12:40:00,30.15,30.21,30.15,30.2,31400.0,30.15,30.21,30.15,30.2,31400.0
2012-06-01 12:50:00,30.2,30.22,30.13,30.14,53300.0,30.2,30.22,30.13,30.14,53300.0
2012-06-01 13:00:00,30.15,30.16,30.11,30.12,56900.0,30.15,30.16,30.11,30.12,56900.0
2012-06-01 13:10:00,30.12,30.12,30.07,30.07,65600.0,30.12,30.12,30.07,30.07,65600.0
2012-06-01 13:20:00,30.08,30.08,30.0,30.0,55800.0,30.08,30.08,30.0,30.0,55800.0
2012-06-01 13:30:00,30.01,30.03,29.97,29.97,103700.0,30.01,30.03,29.97,29.97,103700.0
2012-06-01 13:40:00,29.97,30.05,29.97,30.01,43600.0,29.97,30.05,29.97,30.01,43600.0
2012-06-01 13:50:00,30.01,30.01,29.97,30.0,44600.0,30.01,30.01,29.97,30.0,44600.0
2012-06-01 14:00:00,30.0,30.01,29.91,29.95,71600.0,30.0,30.01,29.91,29.95,71600.0
2012-06-01 14:10:00,29.95,29.97,29.93,29.95,40000.0,29.95,29.97,29.93,29.95,40000.0
2012-06-01 14:20:00,29.95,30.05,29.95,30.01,70900.0,29.95,30.05,29.95,30.01,70900.0
2012-06-01 14:30:00,30.01,30.11,30.01,30.1,53100.0,30.01,30.11,30.01,30.1,53100.0
2012-06-01 14:40:00,30.11,30.11,30.04,30.06,63900.0,30.11,30.11,30.04,30.06,63900.0
2012-06-01 14:50:00,30.06,30.09,29.98,30.01,72500.0,30.06,30.09,29.98,30.01,72500.0
2012-06-01 15:00:00,30.01,30.04,29.97,30.04,73600.0,30.01,30.04,29.97,30.04,73600.0
2012-06-01 15:10:00,30.04,30.07,29.89,29.89,108900.0,30.04,30.07,29.89,29.89,108900.0
2012-06-01 15:20:00,29.9,29.94,29.87,29.88,123900.0,29.9,29.94,29.87,29.88,123900.0
2012-06-01 15:30:00,29.89,29.95,29.82,29.84,236700.0,29.89,29.95,29.82,29.84,236700.0
2012-06-01 15:40:00,29.84,29.88,29.83,29.86,174900.0,29.84,29.88,29.83,29.86,174900.0
2012-06-01 15:50:00,29.85,29.9,29.81,29.82,361400.0,29.85,29.9,29.81,29.82,361400.0
2012-06-04 09:30:00,29.88,30.62,29.88,30.58,308300.0,29.88,30.62,29.88,30.58,308300.0
2012-06-04 09:40:00,30.6,30.6,30.26,30.35,172300.0,30.6,30.6,30.26,30.35,172300.0
2012-06-04 09:50:00,30.36,30.37,30.15,30.17,254300.0,30.36,30.37,30.15,30.17,254300.0
2012-06-04 10:00:00,30.15,30.15,29.99,30.09,115500.0,30.15,30.15,29.99,30.09,115500.0
2012-06-04 10:10:00,30.1,30.31,30.1,30.3,147100.0,30.1,30.31,30.1,30.3,147100.0
2012-06-04 10:20:00,30.3,30.34,30.26,30.3,109500.0,30.3,30.34,30.26,30.3,109500.0
2012-06-04 10:30:00,30.31,30.4,30.26,30.31,124400.0,30.31,30.4,30.26,30.31,124400.0
2012-06-04 10:40:00,30.32,30.38,30.27,30.28,64400.0,30.32,30.38,30.27,30.28,64400.0
2012-06-04 10:50:00,30.27,30.36,30.26,30.28,115300.0,30.27,30.36,30.26,30.28,115300.0
2012-06-04 11:00:00,30.28,30.28,30.18,30.19,69200.0,30.28,30.28,30.18,30.19,69200.0
2012-06-04 11:10:00,30.19,30.24,30.15,30.15,53600.0,30.19,30.24,30.15,30.15,53600.0
2012-06-04 11:20:00,30.16,30.22,30.15,30.15,50300.0,30.16,30.22,30.15,30.15,50300.0
2012-06-04 11:30:00,30.15,30.18,30.12,30.15,41400.0,30.15,30.18,30.12,30.15,41400.0
2012-06-04 11:40:00,30.15,30.16,30.1,30.15,47600.0,30.15,30.16,30.1,30.15,47600.0
2012-06-04 11:50:00,30.14,30.19,30.09,30.16,61100.0,30.14,30.19,30.09,30.16,61100.0
2012-06-04 12:00:00,30.15,30.17,30.11,30.11,39900.0,30.15,30.17,30.11,30.11,39900.0
2012-06-04 12:10:00,30.1,30.12,30.01,30.04,67100.0,30.1,30.12,30.01,30.04,67100.0
2012-06-04 12:20:00,30.03,30.04,29.99,29.99,53400.0,30.03,30.04,29.99,29.99,53400.0
2012-06-04 12:30:00,29.99,30.01,29.92,30.0,110100.0,29.99,30.01,29.92,30.0,110100.0
2012-06-04 12:40:00,30.0,30.04,29.99,30.02,57000.0,30.0,30.04,29.99,30.02,57000.0
2012-06-04 12:50:00,30.02,30.05,30.0,30.05,38300.0,30.02,30.05,30.0,30.05,38300.0
2012-06-04 13:00:00,30.05,30.12,30.05,30.05,57100.0,30.05,30.12,30.05,30.05,57100.0
2012-06-04 13:10:00,30.05,30.09,30.02,30.03,38900.0,30.05,30.09,30.02,30.03,38900.0
2012-06-04 13:20:00,30.03,30.04,29.99,30.03,51800.0,30.03,30.04,29.99,30.03,51800.0
2012-06-04 13:30:00,30.03,30.13,29.99,30.13,39800.0,30.03,30.13,29.99,30.13,39800.0
2012-06-04 13:40:00,30.12,30.13,30.08,30.09,39900.0,30.12,30.13,30.08,30.09,39900.0
2012-06-04 13:50:00,30.1,30.15,30.07,30.14,47600.0,30.1,30.15,30.07,30.14,47600.0
2012-06-04 14:00:00,30.14,30.16,30.11,30.11,41600.0,30.14,30.16,30.11,30.11,41600.0
2012-06-04 14:10:00,30.12,30.21,30.1,30.18,58500.0,30.12,30.21,30.1,30.18,58500.0
2012-06-04 14:20:00,30.19,30.24,30.16,30.23,43600.0,30.19,30.24,30.16,30.23,43600.0
2012-06-04 14:30:00,30.23,30.34,30.18,30.28,71000.0,30.23,30.34,30.18,30.28,71000.0
2012-06-04 14:40:00,30.28,30.3,30.23,30.24,40900.0,30.28,30.3,30.23,30.24,40900.0
2012-06-04 14:50:00,30.23,30.26,30.18,30.19,57600.0,30.23,30.26,30.18,30.19,57600.0
2012-06-04 15:00:00,30.19,30.22,30.18,30.18,43900.0,30.19,30.22,30.18,30.18,43900.0
2012-06-04 15:10:00,30.18,30.19,30.11,30.19,74900.0,30.18,30.19,30.11,30.19,74900.0
2012-06-04 15:20:00,30.19,30.25,30.12,30.23,79100.0,30.19,30.25,30.12,30.23,79100.0
2012-06-04 15:30:00,30.23,30.23,30.14,30.19,100200.0,30.23,30.23,30.14,30.19,100200.0
2012-06-04 15:40:00,30.19,30.28,30.17,30.28,132400.0,30.19,30.28,30.17,30.28,132400.0
2012-06-04 15:50:00,30.28,30.37,30.28,30.3,274700.0,30.28,30.37,30.28,30.3,274700.0
2012-06-05 09:30:00,30.19,30.43,30.19,30.35,66500.0,30.19,30.43,30.19,30.35,66500.0
2012-06-05 09:40:00,30.34,30.53,30.33,30.5,67900.0,30.34,30.53,30.33,30.5,67900.0
2012-06-05 09:50:00,30.52,30.57,30.48,30.55,54500.0,30.52,30.57,30.48,30.55,54500.0
2012-06-05 10:00:00,30.54,30.68,30.54,30.66,100000.0,30.54,30.68,30.54,30.66,100000.0
2012-06-05 10:10:00,30.66,30.7,30.6,30.62,121100.0,30.66,30.7,30.6,30.62,121100.0
2012-06-05 10:20:00,30.62,30.72,30.62,30.66,46900.0,30.62,30.72,30.62,30.66,46900.0
2012-06-05 10:30:00,30.66,30.68,30.59,30.61,48400.0,30.66,30.68,30.59,30.61,48400.0
2012-06-05 10:40:00,30.61,30.61,30.46,30.46,62600.0,30.61,30.61,30.46,30.46,62600.0
2012-06-05 10:50:00,30.48,30.53,30.39,30.44,49100.0,30.48,30.53,30.39,30.44,49100.0
2012-06-05 11:00:00,30.44,30.46,30.39,30.42,31000.0,30.44,30.46,30.39,30.42,31000.0
2012-06-05 11:10:00,30.43,30.6,30.43,30.6,33400.0,30.43,30.6,30.43,30.6,33400.0
2012-06-05 11:20:00,30.6,30.6,30.49,30.5,29900.0,30.6,30.6,30.49,30.5,29900.0
2012-06-05 11:30:00,30.5,30.55,30.4,30.41,43900.0,30.5,30.55,30.4,30.41,43900.0
2012-06-05 11:40:00,30.42,30.43,30.36,30.42,33400.0,30.42,30.43,30.36,30.42,33400.0
2012-06-05 11:50:00,30.41,30.44,30.38,30.38,33900.0,30.41,30.44,30.38,30.38,33900.0
2012-06-05 12:00:00,30.38,30.51,30.38,30.47,33100.0,30.38,30.51,30.38,30.47,33100.0
2012-06-05 12:10:00,30.48,30.51,30.4,30.46,25000.0,30.48,30.51,30.4,30.46,25000.0
2012-06-05 12:20:00,30.46,30.52,30.41,30.46,58100.0,30.46,30.52,30.41,30.46,58100.0
2012-06-05 12:30:00,30.47,30.55,30.45,30.51,67600.0,30.47,30.55,30.45,30.51,67600.0
2012-06-05 12:40:00,30.51,30.51,30.42,30.42,40100.0,30.51,30.51,30.42,30.42,40100.0
2012-06-05 12:50:00,30.42,30.5,30.42,30.48,29500.0,30.42,30.5,30.42,30.48,29500.0
2012-06-05 13:00:00,30.48,30.49,30.45,30.47,8800.0,30.48,30.49,30.45,30.47,8800.0
2012-06-05 13:10:00,30.46,30.49,30.43,30.45,24900.0,30.46,30.49,30.43,30.45,24900.0
2012-06-05 13:20:00,30.45,30.52,30.45,30.5,30600.0,30.45,30.52,30.45,30.5,30600.0
2012-06-05 13:30:00,30.49,30.54,30.48,30.53,32200.0,30.49,30.54,30.48,30.53,32200.0
2012-06-05 13:40:00,30.53,30.62,30.51,30.59,31100.0,30.53,30.62,30.51,30.59,31100.0
2012-06-05 13:50:00,30.6,30.66,30.6,30.65,71800.0,30.6,30.66,30.6,30.65,71800.0
2012-06-05 14:00:00,30.64,30.71,30.62,30.68,37500.0,30.64,30.71,30.62,30.68,37500.0
2012-06-05 14:10:00,30.68,30.73,30.66,30.72,33200.0,30.68,30.73,30.66,30.72,33200.0
2012-06-05 14:20:00,30.72,30.73,30.68,30.69,17600.0,30.72,30.73,30.68,30.69,17600.0
2012-06-05 14:30:00,30.69,30.73,30.67,30.67,24600.0,30.69,30.73,30.67,30.67,24600.0
2012-06-05 14:40:00,30.67,30.68,30.63,30.64,46100.0,30.67,30.68,30.63,30.64,46100.0
2012-06-05 14:50:00,30.64,30.69,30.63,30.67,31900.0,30.64,30.69,30.63,30.67,31900.0
2012-06-05 15:00:00,30.68,30.73,30.64,30.65,48500.0,30.68,30.73,30.64,30.65,48500.0
2012-06-05 15:10:00,30.64,30.69,30.62,30.69,37700.0,30.64,30.69,30.62,30.69,37700.0
2012-06-05 15:20:00,30.69,30.73,30.66,30.68,65300.0,30.69,30.73,30.66,30.68,65300.0
2012-06-05 15:30:00,30.69,30.73,30.66,30.71,85900.0,30.69,30.73,30.66,30.71,85900.0
2012-06-05 15:40:00,30.71,30.74,30.65,30.69,107300.0,30.71,30.74,30.65,30.69,107300.0
2012-06-05 15:50:00,30.69,30.74,30.67,30.69,267500.0,30.69,30.74,30.67,30.69,267500.0
2012-06-06 09:30:00,30.91,31.13,30.67,31.1,88200.0,30.91,31.13,30.67,31.1,88200.0
2012-06-06 09:40:00,31.11,31.25,31.1,31.22,39100.0,31.11,31.25,31.1,31.22,39100.0
2012-06-06 09:50:00,31.22,31.37,31.22,31.29,48900.0,31.22,31.37,31.22,31.29,48900.0
2012-06-06 10:00:00,31.27,31.34,31.24,31.24,50300.0,31.27,31.34,31.24,31.24,50300.0
2012-06-06 10:10:00,31.25,31.26,31.19,31.2,44700.0,31.25,31.26,31.19,31.2,44700.0
2012-06-06 10:20:00,31.2,31.2,31.13,31.16,47100.0,31.2,31.2,31.13,31.16,47100.0
2012-06-06 10:30:00,31.16,31.3,31.16,31.29,56400.0,31.16,31.3,31.16,31.29,56400.0
2012-06-06 10:40:00,31.29,31.36,31.28,31.34,54100.0,31.29,31.36,31.28,31.34,54100.0
2012-06-06 10:50:00,31.35,31.45,31.35,31.44,144800.0,31.35,31.45,31.35,31.44,144800.0
2012-06-06 11:00:00,31.43,31.48,31.36,31.42,66000.0,31.43,31.48,31.36,31.42,66000.0
2012-06-06 11:10:00,31.42,31.45,31.38,31.38,52400.0,31.42,31.45,31.38,31.38,52400.0
2012-06-06 11:20:00,31.38,31.46,31.38,31.46,173000.0,31.38,31.46,31.38,31.46,173000.0
2012-06-06 11:30:00,31.45,31.49,31.4,31.48,135000.0,31.45,31.49,31.4,31.48,135000.0
2012-06-06 11:40:00,31.48,31.54,31.46,31.52,75500.0,31.48,31.54,31.46,31.52,75500.0
2012-06-06 11:50:00,31.53,31.56,31.46,31.49,77200.0,31.53,31.56,31.46,31.49,77200.0
2012-06-06 12:00:00,31.5,31.56,31.5,31.55,136000.0,31.5,31.56,31.5,31.55,136000.0
2012-06-06 12:10:00,31.56,31.61,31.55,31.6,49400.0,31.56,31.61,31.55,31.6,49400.0
2012-06-06 12:20:00,31.59,31.65,31.55,31.56,176500.0,31.59,31.65,31.55,31.56,176500.0
2012-06-06 12:30:00,31.55,31.63,31.54,31.63,40500.0,31.55,31.63,31.54,31.63,40500.0
2012-06-06 12:40:00,31.63,31.68,31.62,31.66,33200.0,31.63,31.68,31.62,31.66,33200.0
2012-06-06 12:50:00,31.66,31.67,31.63,31.63,21600.0,31.66,31.67,31.63,31.63,21600.0
2012-06-06 13:00:00,31.63,31.64,31.55,31.58,52600.0,31.63,31.64,31.55,31.58,52600.0
2012-06-06 13:10:00,31.57,31.58,31.54,31.55,31300.0,31.57,31.58,31.54,31.55,31300.0
2012-06-06 13:20:00,31.55,31.57,31.53,31.54,22900.0,31.55,31.57,31.53,31.54,22900.0
2012-06-06 13:30:00,31.55,31.58,31.53,31.53,54500.0,31.55,31.58,31.53,31.53,54500.0
2012-06-06 13:40:00,31.54,31.55,31.5,31.51,32700.0,31.54,31.55,31.5,31.51,32700.0
2012-06-06 13:50:00,31.51,31.51,31.44,31.44,19800.0,31.51,31.51,31.44,31.44,19800.0
2012-06-06 14:00:00,31.44,31.5,31.44,31.46,40600.0,31.44,31.5,31.44,31.46,40600.0
2012-06-06 14:10:00,31.46,31.47,31.4,31.47,35300.0,31.46,31.47,31.4,31.47,35300.0
2012-06-06 14:20:00,31.48,31.5,31.43,31.5,22600.0,31.48,31.5,31.43,31.5,22600.0
2012-06-06 14:30:00,31.5,31.58,31.5,31.54,55500.0,31.5,31.58,31.5,31.54,55500.0
2012-06-06 14:40:00,31.53,31.59,31.53,31.56,40000.0,31.53,31.59,31.53,31.56,40000.0
2012-06-06 14:50:00,31.56,31.59,31.52,31.56,41200.0,31.56,31.59,31.52,31.56,41200.0
2012-06-06 15:00:00,31.56,31.58,31.54,31.57,77600.0,31.56,31.58,31.54,31.57,77600.0
2012-06-06 15:10:00,31.58,31.59,31.49,31.5,81600.0,31.58,31.59,31.49,31.5,81600.0
2012-06-06 15:20:00,31.49,31.54,31.49,31.5,50800.0,31.49,31.54,31.49,31.5,50800.0
2012-06-06 15:30:00,31.51,31.55,31.49,31.53,119100.0,31.51,31.55,31.49,31.53,119100.0
2012-06-06 15:40:00,31.53,31.68,31.52,31.63,143600.0,31.53,31.68,31.52,31.63,143600.0
2012-06-06 15:50:00,31.64,31.72,31.63,31.71,304700.0,31.64,31.72,31.63,31.71,304700.0
2012-06-07 09:30:00,32.06,32.12,31.9,32.06,114400.0,32.06,32.12,31.9,32.06,114400.0
2012-06-07 09:40:00,32.05,32.05,31.95,31.99,196600.0,32.05,32.05,31.95,31.99,196600.0
2012-06-07 09:50:00,31.99,32.1,31.97,32.05,95600.0,31.99,32.1,31.97,32.05,95600.0
2012-06-07 10:00:00,32.05,32.1,31.96,32.02,175300.0,32.05,32.1,31.96,32.02,175300.0
2012-06-07 10:10:00,32.02,32.02,31.89,31.89,86800.0,32.02,32.02,31.89,31.89,86800.0
2012-06-07 10:20:00,31.88,31.96,31.87,31.93,68200.0,31.88,31.96,31.87,31.93,68200.0
2012-06-07 10:30:00,31.93,31.94,31.81,31.84,70100.0,31.93,31.94,31.81,31.84,70100.0
2012-06-07 10:40:00,31.84,31.88,31.77,31.8,60200.0,31.84,31.88,31.77,31.8,60200.0
2012-06-07 10:50:00,31.8,31.83,31.74,31.82,41500.0,31.8,31.83,31.74,31.82,41500.0
2012-06-07 11:00:00,31.83,31.88,31.78,31.82,76800.0,31.83,31.88,31.78,31.82,76800.0
2012-06-07 11:10:00,31.82,31.85,31.76,31.81,37400.0,31.82,31.85,31.76,31.81,37400.0
2012-06-07 11:20:00,31.82,31.92,31.82,31.83,66900.0,31.82,31.92,31.82,31.83,66900.0
2012-06-07 11:30:00,31.84,31.93,31.82,31.92,34400.0,31.84,31.93,31.82,31.92,34400.0
2012-06-07 11:40:00,31.93,31.95,31.87,31.92,146900.0,31.93,31.95,31.87,31.92,146900.0
2012-06-07 11:50:00,31.92,31.96,31.85,31.86,87200.0,31.92,31.96,31.85,31.86,87200.0
2012-06-07 12:00:00,31.85,31.86,31.78,31.83,76400.0,31.85,31.86,31.78,31.83,76400.0
2012-06-07 12:10:00,31.83,31.95,31.78,31.86,241300.0,31.83,31.95,31.78,31.86,241300.0
2012-06-07 12:20:00,31.87,31.9,31.8,31.83,57800.0,31.87,31.9,31.8,31.83,57800.0
2012-06-07 12:30:00,31.83,31.83,31.78,31.8,65600.0,31.83,31.83,31.78,31.8,65600.0
2012-06-07 12:40:00,31.8,31.8,31.69,31.76,131000.0,31.8,31.8,31.69,31.76,131000.0
2012-06-07 12:50:00,31.75,31.8,31.72,31.76,46800.0,31.75,31.8,31.72,31.76,46800.0
2012-06-07 13:00:00,31.77,31.8,31.75,31.77,31300.0,31.77,31.8,31.75,31.77,31300.0
2012-06-07 13:10:00,31.78,31.84,31.78,31.82,45800.0,31.78,31.84,31.78,31.82,45800.0
2012-06-07 13:20:00,31.82,31.86,31.81,31.83,52400.0,31.82,31.86,31.81,31.83,52400.0
2012-06-07 13:30:00,31.83,31.84,31.76,31.77,46400.0,31.83,31.84,31.76,31.77,46400.0
2012-06-07 13:40:00,31.76,31.78,31.7,31.75,39300.0,31.76,31.78,31.7,31.75,39300.0
2012-06-07 13:50:00,31.74,31.75,31.61,31.63,86700.0,31.74,31.75,31.61,31.63,86700.0
2012-06-07 14:00:00,31.63,31.63,31.56,31.57,84200.0,31.63,31.63,31.56,31.57,84200.0
2012-06-07 14:10:00,31.57,31.64,31.57,31.64,37400.0,31.57,31.64,31.57,31.64,37400.0
2012-06-07 14:20:00,31.64,31.73,31.63,31.73,28300.0,31.64,31.73,31.63,31.73,28300.0
2012-06-07 14:30:00,31.73,31.73,31.66,31.69,27100.0,31.73,31.73,31.66,31.69,27100.0
2012-06-07 14:40:00,31.69,31.7,31.67,31.69,31300.0,31.69,31.7,31.67,31.69,31300.0
2012-06-07 14:50:00,31.69,31.69,31.65,31.67,19300.0,31.69,31.69,31.65,31.67,19300.0
2012-06-07 15:00:00,31.67,31.67,31.57,31.61,83400.0,31.67,31.67,31.57,31.61,83400.0
2012-06-07 15:10:00,31.62,31.64,31.5,31.52,95800.0,31.62,31.64,31.5,31.52,95800.0
2012-06-07 15:20:00,31.53,31.55,31.48,31.5,86600.0,31.53,31.55,31.48,31.5,86600.0
2012-06-07 15:30:00,31.5,31.52,31.37,31.39,166500.0,31.5,31.52,31.37,31.39,166500.0
2012-06-07 15:40:00,31.39,31.43,31.29,31.31,304300.0,31.39,31.43,31.29,31.31,304300.0
2012-06-07 15:50:00,31.31,31.37,31.24,31.33,443900.0,31.31,31.37,31.24,31.33,443900.0
2012-06-08 09:30:00,31.25,31.36,31.2,31.27,76200.0,31.25,31.36,31.2,31.27,76200.0
2012-06-08 09:40:00,31.26,31.34,31.25,31.29,113200.0,31.26,31.34,31.25,31.29,113200.0
2012-06-08 09:50:00,31.27,31.28,31.2,31.26,91700.0,31.27,31.28,31.2,31.26,91700.0
2012-06-08 10:00:00,31.25,31.37,31.21,31.34,140800.0,31.25,31.37,31.21,31.34,140800.0
2012-06-08 10:10:00,31.34,31.38,31.26,31.34,92900.0,31.34,31.38,31.26,31.34,92900.0
2012-06-08 10:20:00,31.34,31.4,31.27,31.4,102800.0,31.34,31.4,31.27,31.4,102800.0
2012-06-08 10:30:00,31.4,31.48,31.38,31.46,93200.0,31.4,31.48,31.38,31.46,93200.0
2012-06-08 10:40:00,31.46,31.51,31.42,31.48,129700.0,31.46,31.51,31.42,31.48,129700.0
2012-06-08 10:50:00,31.48,31.54,31.44,31.54,126700.0,31.48,31.54,31.44,31.54,126700.0
2012-06-08 11:00:00,31.54,31.56,31.51,31.52,43200.0,31.54,31.56,31.51,31.52,43200.0
2012-06-08 11:10:00,31.53,31.54,31.46,31.48,52400.0,31.53,31.54,31.46,31.48,52400.0
2012-06-08 11:20:00,31.47,31.53,31.46,31.52,62200.0,31.47,31.53,31.46,31.52,62200.0
2012-06-08 11:30:00,31.53,31.58,31.52,31.55,38100.0,31.53,31.58,31.52,31.55,38100.0
2012-06-08 11:40:00,31.56,31.58,31.55,31.57,21000.0,31.56,31.58,31.55,31.57,21000.0
2012-06-08 11:50:00,31.56,31.57,31.5,31.51,32700.0,31.56,31.57,31.5,31.51,32700.0
2012-06-08 12:00:00,31.51,31.52,31.44,31.45,59200.0,31.51,31.52,31.44,31.45,59200.0
2012-06-08 12:10:00,31.46,31.49,31.45,31.48,21900.0,31.46,31.49,31.45,31.48,21900.0
2012-06-08 12:20:00,31.47,31.54,31.47,31.54,18600.0,31.47,31.54,31.47,31.54,18600.0
2012-06-08 12:30:00,31.54,31.61,31.53,31.57,55200.0,31.54,31.61,31.53,31.57,55200.0
2012-06-08 12:40:00,31.57,31.58,31.55,31.58,26000.0,31.57,31.58,31.55,31.58,26000.0
2012-06-08 12:50:00,31.58,31.58,31.54,31.57,25300.0,31.58,31.58,31.54,31.57,25300.0
2012-06-08 13:00:00,31.57,31.61,31.56,31.6,31900.0,31.57,31.61,31.56,31.6,31900.0
2012-06-08 13:10:00,31.61,31.62,31.56,31.58,31300.0,31.61,31.62,31.56,31.58,31300.0
2012-06-08 13:20:00,31.57,31.6,31.54,31.55,35800.0,31.57,31.6,31.54,31.55,35800.0
2012-06-08 13:30:00,31.56,31.6,31.54,31.58,31900.0,31.56,31.6,31.54,31.58,31900.0
2012-06-08 13:40:00,31.58,31.58,31.54,31.57,15400.0,31.58,31.58,31.54,31.57,15400.0
2012-06-08 13:50:00,31.57,31.58,31.53,31.53,23400.0,31.57,31.58,31.53,31.53,23400.0
2012-06-08 14:00:00,31.53,31.54,31.5,31.53,29900.0,31.53,31.54,31.5,31.53,29900.0
2012-06-08 14:10:00,31.53,31.56,31.51,31.51,31900.0,31.53,31.56,31.51,31.51,31900.0
2012-06-08 14:20:00,31.5,31.56,31.5,31.53,26800.0,31.5,31.56,31.5,31.53,26800.0
2012-06-08 14:30:00,31.53,31.57,31.51,31.56,70200.0,31.53,31.57,31.51,31.56,70200.0
2012-06-08 14:40:00,31.56,31.58,31.55,31.56,24700.0,31.56,31.58,31.55,31.56,24700.0
2012-06-08 14:50:00,31.56,31.59,31.55,31.56,39300.0,31.56,31.59,31.55,31.56,39300.0
2012-06-08 15:00:00,31.56,31.58,31.52,31.55,109700.0,31.56,31.58,31.52,31.55,109700.0
2012-06-08 15:10:00,31.55,31.6,31.54,31.58,188200.0,31.55,31.6,31.54,31.58,188200.0
2012-06-08 15:20:00,31.58,31.61,31.56,31.57,79100.0,31.58,31.61,31.56,31.57,79100.0
2012-06-08 15:30:00,31.57,31.6,31.54,31.58,102800.0,31.57,31.6,31.54,31.58,102800.0
2012-06-08 15:40:00,31.58,31.69,31.58,31.68,165900.0,31.58,31.69,31.58,31.68,165900.0
2012-06-08 15:50:00,31.68,31.69,31.6,31.66,304500.0,31.68,31.69,31.6,31.66,304500.0
2012-06-11 09:30:00,31.83,31.95,31.66,31.72,67200.0,31.83,31.95,31.66,31.72,67200.0
2012-06-11 09:40:00,31.71,31.72,31.57,31.65,50600.0,31.71,31.72,31.57,31.65,50600.0
2012-06-11 09:50:00,31.63,31.64,31.49,31.54,61900.0,31.63,31.64,31.49,31.54,61900.0
2012-06-11 10:00:00,31.53,31.58,31.4,31.42,76400.0,31.53,31.58,31.4,31.42,76400.0
2012-06-11 10:10:00,31.44,31.55,31.39,31.47,52300.0,31.44,31.55,31.39,31.47,52300.0
2012-06-11 10:20:00,31.47,31.51,31.41,31.45,72200.0,31.47,31.51,31.41,31.45,72200.0
2012-06-11 10:30:00,31.46,31.56,31.43,31.55,50800.0,31.46,31.56,31.43,31.55,50800.0
2012-06-11 10:40:00,31.55,31.57,31.42,31.44,46200.0,31.55,31.57,31.42,31.44,46200.0
2012-06-11 10:50:00,31.44,31.44,31.28,31.35,48000.0,31.44,31.44,31.28,31.35,48000.0
2012-06-11 11:00:00,31.34,31.43,31.31,31.42,61700.0,31.34,31.43,31.31,31.42,61700.0
2012-06-11 11:10:00,31.42,31.46,31.39,31.41,53800.0,31.42,31.46,31.39,31.41,53800.0
2012-06-11 11:20:00,31.41,31.47,31.38,31.46,79800.0,31.41,31.47,31.38,31.46,79800.0
2012-06-11 11:30:00,31.45,31.48,31.41,31.48,50500.0,31.45,31.48,31.41,31.48,50500.0
2012-06-11 11:40:00,31.47,31.47,31.41,31.41,37100.0,31.47,31.47,31.41,31.41,37100.0
2012-06-11 11:50:00,31.43,31.43,31.33,31.37,64300.0,31.43,31.43,31.33,31.37,64300.0
2012-06-11 12:00:00,31.37,31.4,31.35,31.35,76700.0,31.37,31.4,31.35,31.35,76700.0
2012-06-11 12:10:00,31.37,31.38,31.32,31.34,39500.0,31.37,31.38,31.32,31.34,39500.0
2012-06-11 12:20:00,31.34,31.36,31.25,31.25,61500.0,31.34,31.36,31.25,31.25,61500.0
2012-06-11 12:30:00,31.25,31.31,31.25,31.31,48900.0,31.25,31.31,31.25,31.31,48900.0
2012-06-11 12:40:00,31.3,31.36,31.27,31.33,40200.0,31.3,31.36,31.27,31.33,40200.0
2012-06-11 12:50:00,31.33,31.35,31.3,31.31,30000.0,31.33,31.35,31.3,31.31,30000.0
2012-06-11 13:00:00,31.31,31.39,31.31,31.39,66400.0,31.31,31.39,31.31,31.39,66400.0
2012-06-11 13:10:00,31.38,31.44,31.37,31.44,54400.0,31.38,31.44,31.37,31.44,54400.0
2012-06-11 13:20:00,31.45,31.45,31.4,31.42,31800.0,31.45,31.45,31.4,31.42,31800.0
2012-06-11 13:30:00,31.42,31.59,31.35,31.4,369000.0,31.42,31.59,31.35,31.4,369000.0
2012-06-11 13:40:00,31.4,31.41,31.33,31.33,33300.0,31.4,31.41,31.33,31.33,33300.0
2012-06-11 13:50:00,31.34,31.38,31.33,31.33,22500.0,31.34,31.38,31.33,31.33,22500.0
2012-06-11 14:00:00,31.33,31.33,31.22,31.24,73700.0,31.33,31.33,31.22,31.24,73700.0
2012-06-11 14:10:00,31.24,31.27,31.19,31.23,83100.0,31.24,31.27,31.19,31.23,83100.0
2012-06-11 14:20:00,31.23,31.3,31.22,31.27,50200.0,31.23,31.3,31.22,31.27,50200.0
2012-06-11 14:30:00,31.27,31.33,31.25,31.26,38300.0,31.27,31.33,31.25,31.26,38300.0
2012-06-11 14:40:00,31.26,31.29,31.21,31.22,41500.0,31.26,31.29,31.21,31.22,41500.0
2012-06-11 14:50:00,31.23,31.3,31.2,31.27,256400.0,31.23,31.3,31.2,31.27,256400.0
2012-06-11 15:00:00,31.27,31.28,31.23,31.25,166200.0,31.27,31.28,31.23,31.25,166200.0
2012-06-11 15:10:00,31.26,31.27,31.14,31.15,86800.0,31.26,31.27,31.14,31.15,86800.0
2012-06-11 15:20:00,31.15,31.19,31.11,31.15,67800.0,31.15,31.19,31.11,31.15,67800.0
2012-06-11 15:30:00,31.16,31.22,31.13,31.22,110300.0,31.16,31.22,31.13,31.22,110300.0
2012-06-11 15:40:00,31.22,31.28,31.18,31.19,147600.0,31.22,31.28,31.18,31.19,147600.0
2012-06-11 15:50:00,31.19,31.19,31.09,31.13,617100.0,31.19,31.19,31.09,31.13,617100.0
2012-06-12 09:30:00,31.34,31.5,31.2,31.4,89000.0,31.34,31.5,31.2,31.4,89000.0
2012-06-12 09:40:00,31.4,31.5,31.35,31.42,70100.0,31.4,31.5,31.35,31.42,70100.0
2012-06-12 09:50:00,31.43,31.54,31.43,31.49,63400.0,31.43,31.54,31.43,31.49,63400.0
2012-06-12 10:00:00,31.49,31.56,31.3,31.33,89800.0,31.49,31.56,31.3,31.33,89800.0
2012-06-12 10:10:00,31.32,31.39,31.27,31.29,78900.0,31.32,31.39,31.27,31.29,78900.0
2012-06-12 10:20:00,31.29,31.4,31.25,31.34,55700.0,31.29,31.4,31.25,31.34,55700.0
2012-06-12 10:30:00,31.35,31.36,31.24,31.24,59800.0,31.35,31.36,31.24,31.24,59800.0
2012-06-12 10:40:00,31.23,31.4,31.21,31.38,144800.0,31.23,31.4,31.21,31.38,144800.0
2012-06-12 10:50:00,31.38,31.43,31.34,31.41,58300.0,31.38,31.43,31.34,31.41,58300.0
2012-06-12 11:00:00,31.4,31.57,31.39,31.56,63300.0,31.4,31.57,31.39,31.56,63300.0
2012-06-12 11:10:00,31.57,31.67,31.52,31.58,116200.0,31.57,31.67,31.52,31.58,116200.0
2012-06-12 11:20:00,31.58,31.73,31.58,31.7,81600.0,31.58,31.73,31.58,31.7,81600.0
2012-06-12 11:30:00,31.68,31.75,31.68,31.72,49200.0,31.68,31.75,31.68,31.72,49200.0
2012-06-12 11:40:00,31.72,31.74,31.65,31.66,42900.0,31.72,31.74,31.65,31.66,42900.0
2012-06-12 11:50:00,31.66,31.68,31.61,31.64,48000.0,31.66,31.68,31.61,31.64,48000.0
2012-06-12 12:00:00,31.65,31.7,31.62,31.63,62300.0,31.65,31.7,31.62,31.63,62300.0
2012-06-12 12:10:00,31.63,31.64,31.55,31.59,55700.0,31.63,31.64,31.55,31.59,55700.0
2012-06-12 12:20:00,31.59,31.64,31.58,31.58,59900.0,31.59,31.64,31.58,31.58,59900.0
2012-06-12 12:30:00,31.57,31.6,31.55,31.57,101500.0,31.57,31.6,31.55,31.57,101500.0
2012-06-12 12:40:00,31.57,31.58,31.51,31.53,83200.0,31.57,31.58,31.51,31.53,83200.0
2012-06-12 12:50:00,31.53,31.54,31.48,31.51,43900.0,31.53,31.54,31.48,31.51,43900.0
2012-06-12 13:00:00,31.52,31.53,31.48,31.49,39800.0,31.52,31.53,31.48,31.49,39800.0
2012-06-12 13:10:00,31.5,31.63,31.5,31.61,93100.0,31.5,31.63,31.5,31.61,93100.0
2012-06-12 13:20:00,31.62,31.65,31.53,31.53,44800.0,31.62,31.65,31.53,31.53,44800.0
2012-06-12 13:30:00,31.53,31.6,31.53,31.58,64200.0,31.53,31.6,31.53,31.58,64200.0
2012-06-12 13:40:00,31.59,31.61,31.52,31.54,58700.0,31.59,31.61,31.52,31.54,58700.0
2012-06-12 13:50:00,31.55,31.57,31.49,31.51,66600.0,31.55,31.57,31.49,31.51,66600.0
2012-06-12 14:00:00,31.5,31.55,31.49,31.52,56500.0,31.5,31.55,31.49,31.52,56500.0
2012-06-12 14:10:00,31.51,31.54,31.48,31.53,69700.0,31.51,31.54,31.48,31.53,69700.0
2012-06-12 14:20:00,31.52,31.53,31.48,31.49,57900.0,31.52,31.53,31.48,31.49,57900.0
2012-06-12 14:30:00,31.49,31.6,31.49,31.59,71800.0,31.49,31.6,31.49,31.59,71800.0
2012-06-12 14:40:00,31.59,31.6,31.53,31.55,55600.0,31.59,31.6,31.53,31.55,55600.0
2012-06-12 14:50:00,31.55,31.57,31.49,31.55,35300.0,31.55,31.57,31.49,31.55,35300.0
2012-06-12 15:00:00,31.56,31.58,31.53,31.58,46600.0,31.56,31.58,31.53,31.58,46600.0
2012-06-12 15:10:00,31.57,31.6,31.52,31.54,64400.0,31.57,31.6,31.52,31.54,64400.0
2012-06-12 15:20:00,31.54,31.67,31.52,31.66,85900.0,31.54,31.67,31.52,31.66,85900.0
2012-06-12 15:30:00,31.66,31.68,31.6,31.65,116100.0,31.66,31.68,31.6,31.65,116100.0
2012-06-12 15:40:00,31.65,31.77,31.64,31.71,182700.0,31.65,31.77,31.64,31.71,182700.0
2012-06-12 15:50:00,31.71,31.78,31.69,31.77,262600.0,31.71,31.78,31.69,31.77,262600.0
2012-06-13 09:30:00,31.65,31.77,31.55,31.64,64500.0,31.65,31.77,31.55,31.64,64500.0
2012-06-13 09:40:00,31.64,31.77,31.61,31.68,66800.0,31.64,31.77,31.61,31.68,66800.0
2012-06-13 09:50:00,31.67,31.67,31.54,31.65,74800.0,31.67,31.67,31.54,31.65,74800.0
2012-06-13 10:00:00,31.62,31.79,31.61,31.74,75500.0,31.62,31.79,31.61,31.74,75500.0
2012-06-13 10:10:00,31.74,31.9,31.74,31.86,86800.0,31.74,31.9,31.74,31.86,86800.0
2012-06-13 10:20:00,31.85,31.86,31.78,31.84,34800.0,31.85,31.86,31.78,31.84,34800.0
2012-06-13 10:30:00,31.84,31.98,31.84,31.95,66900.0,31.84,31.98,31.84,31.95,66900.0
2012-06-13 10:40:00,31.95,31.99,31.92,31.93,138300.0,31.95,31.99,31.92,31.93,138300.0
2012-06-13 10:50:00,31.93,32.02,31.93,31.98,116000.0,31.93,32.02,31.93,31.98,116000.0
2012-06-13 11:00:00,31.98,31.98,31.87,31.87,56500.0,31.98,31.98,31.87,31.87,56500.0
2012-06-13 11:10:00,31.88,31.92,31.83,31.9,69300.0,31.88,31.92,31.83,31.9,69300.0
2012-06-13 11:20:00,31.91,31.94,31.88,31.89,83900.0,31.91,31.94,31.88,31.89,83900.0
2012-06-13 11:30:00,31.9,32.0,31.89,31.96,66700.0,31.9,32.0,31.89,31.96,66700.0
2012-06-13 11:40:00,31.96,32.0,31.93,31.93,76100.0,31.96,32.0,31.93,31.93,76100.0
2012-06-13 11:50:00,31.93,31.97,31.87,31.88,102000.0,31.93,31.97,31.87,31.88,102000.0
2012-06-13 12:00:00,31.87,31.87,31.77,31.8,36300.0,31.87,31.87,31.77,31.8,36300.0
2012-06-13 12:10:00,31.8,31.87,31.79,31.87,66900.0,31.8,31.87,31.79,31.87,66900.0
2012-06-13 12:20:00,31.86,31.89,31.84,31.84,46600.0,31.86,31.89,31.84,31.84,46600.0
2012-06-13 12:30:00,31.84,32.01,31.83,32.0,62800.0,31.84,32.01,31.83,32.0,62800.0
2012-06-13 12:40:00,32.01,32.09,32.0,32.04,76800.0,32.01,32.09,32.0,32.04,76800.0
2012-06-13 12:50:00,32.04,32.05,31.99,31.99,42900.0,32.04,32.05,31.99,31.99,42900.0
2012-06-13 13:00:00,31.99,32.08,31.99,32.08,61700.0,31.99,32.08,31.99,32.08,61700.0
2012-06-13 13:10:00,32.07,32.09,32.01,32.04,50100.0,32.07,32.09,32.01,32.04,50100.0
2012-06-13 13:20:00,32.03,32.07,32.0,32.06,54900.0,32.03,32.07,32.0,32.06,54900.0
2012-06-13 13:30:00,32.05,32.07,32.03,32.07,25700.0,32.05,32.07,32.03,32.07,25700.0
2012-06-13 13:40:00,32.07,32.07,32.0,32.04,103900.0,32.07,32.07,32.0,32.04,103900.0
2012-06-13 13:50:00,32.03,32.07,31.96,31.98,104500.0,32.03,32.07,31.96,31.98,104500.0
2012-06-13 14:00:00,31.98,32.01,31.98,32.01,118600.0,31.98,32.01,31.98,32.01,118600.0
2012-06-13 14:10:00,32.01,32.02,31.96,32.0,91900.0,32.01,32.02,31.96,32.0,91900.0
2012-06-13 14:20:00,32.0,32.04,31.99,32.01,87200.0,32.0,32.04,31.99,32.01,87200.0
2012-06-13 14:30:00,32.0,32.02,31.94,31.99,88700.0,32.0,32.02,31.94,31.99,88700.0
2012-06-13 14:40:00,31.99,32.0,31.84,31.89,94200.0,31.99,32.0,31.84,31.89,94200.0
2012-06-13 14:50:00,31.88,31.88,31.81,31.85,119600.0,31.88,31.88,31.81,31.85,119600.0
2012-06-13 15:00:00,31.84,31.88,31.75,31.82,79000.0,31.84,31.88,31.75,31.82,79000.0
2012-06-13 15:10:00,31.82,31.83,31.71,31.71,96300.0,31.82,31.83,31.71,31.71,96300.0
2012-06-13 15:20:00,31.72,31.75,31.65,31.67,155200.0,31.72,31.75,31.65,31.67,155200.0
2012-06-13 15:30:00,31.67,31.75,31.66,31.74,168100.0,31.67,31.75,31.66,31.74,168100.0
2012-06-13 15:40:00,31.74,31.77,31.66,31.67,259200.0,31.74,31.77,31.66,31.67,259200.0
2012-06-13 15:50:00,31.66,31.79,31.64,31.78,311100.0,31.66,31.79,31.64,31.78,311100.0
2012-06-14 09:30:00,31.3,31.55,31.15,31.33,576000.0,31.3,31.55,31.15,31.33,576000.0
2012-06-14 09:40:00,31.33,31.33,31.13,31.24,571700.0,31.33,31.33,31.13,31.24,571700.0
2012-06-14 09:50:00,31.24,31.46,31.24,31.42,256600.0,31.24,31.46,31.24,31.42,256600.0
2012-06-14 10:00:00,31.42,31.48,31.36,31.36,111900.0,31.42,31.48,31.36,31.36,111900.0
2012-06-14 10:10:00,31.36,31.46,31.35,31.42,158900.0,31.36,31.46,31.35,31.42,158900.0
2012-06-14 10:20:00,31.42,31.47,31.37,31.44,192700.0,31.42,31.47,31.37,31.44,192700.0
2012-06-14 10:30:00,31.44,31.44,31.32,31.33,274200.0,31.44,31.44,31.32,31.33,274200.0
2012-06-14 10:40:00,31.33,31.39,31.29,31.29,304300.0,31.33,31.39,31.29,31.29,304300.0
2012-06-14 10:50:00,31.3,31.37,31.29,31.31,165000.0,31.3,31.37,31.29,31.31,165000.0
2012-06-14 11:00:00,31.31,31.32,31.27,31.3,118100.0,31.31,31.32,31.27,31.3,118100.0
2012-06-14 11:10:00,31.3,31.39,31.28,31.37,152700.0,31.3,31.39,31.28,31.37,152700.0
2012-06-14 11:20:00,31.37,31.47,31.37,31.45,173800.0,31.37,31.47,31.37,31.45,173800.0
2012-06-14 11:30:00,31.45,31.46,31.4,31.45,134700.0,31.45,31.46,31.4,31.45,134700.0
2012-06-14 11:40:00,31.45,31.52,31.41,31.52,95700.0,31.45,31.52,31.41,31.52,95700.0
2012-06-14 11:50:00,31.51,31.54,31.48,31.49,72900.0,31.51,31.54,31.48,31.49,72900.0
2012-06-14 12:00:00,31.49,31.54,31.47,31.54,58200.0,31.49,31.54,31.47,31.54,58200.0
2012-06-14 12:10:00,31.53,31.62,31.53,31.57,102900.0,31.53,31.62,31.53,31.57,102900.0
2012-06-14 12:20:00,31.57,31.62,31.57,31.61,58600.0,31.57,31.62,31.57,31.61,58600.0
2012-06-14 12:30:00,31.61,31.75,31.6,31.7,134700.0,31.61,31.75,31.6,31.7,134700.0
2012-06-14 12:40:00,31.7,31.8,31.7,31.8,65900.0,31.7,31.8,31.7,31.8,65900.0
2012-06-14 12:50:00,31.79,31.85,31.78,31.79,71800.0,31.79,31.85,31.78,31.79,71800.0
2012-06-14 13:00:00,31.79,31.79,31.72,31.73,114700.0,31.79,31.79,31.72,31.73,114700.0
2012-06-14 13:10:00,31.73,31.78,31.72,31.78,127000.0,31.73,31.78,31.72,31.78,127000.0
2012-06-14 13:20:00,31.78,31.78,31.64,31.66,109500.0,31.78,31.78,31.64,31.66,109500.0
2012-06-14 13:30:00,31.67,31.81,31.65,31.78,79000.0,31.67,31.81,31.65,31.78,79000.0
2012-06-14 13:40:00,31.79,31.79,31.76,31.79,69800.0,31.79,31.79,31.76,31.79,69800.0
2012-06-14 13:50:00,31.79,31.79,31.72,31.72,92200.0,31.79,31.79,31.72,31.72,92200.0
2012-06-14 14:00:00,31.72,31.73,31.68,31.7,55700.0,31.72,31.73,31.68,31.7,55700.0
2012-06-14 14:10:00,31.69,31.7,31.63,31.63,32600.0,31.69,31.7,31.63,31.63,32600.0
2012-06-14 14:20:00,31.63,31.63,31.53,31.56,73100.0,31.63,31.63,31.53,31.56,73100.0
2012-06-14 14:30:00,31.57,31.58,31.49,31.58,107500.0,31.57,31.58,31.49,31.58,107500.0
2012-06-14 14:40:00,31.57,31.57,31.47,31.5,81300.0,31.57,31.57,31.47,31.5,81300.0
2012-06-14 14:50:00,31.5,31.52,31.45,31.46,122000.0,31.5,31.52,31.45,31.46,122000.0
2012-06-14 15:00:00,31.46,31.83,31.46,31.68,213400.0,31.46,31.83,31.46,31.68,213400.0
2012-06-14 15:10:00,31.68,31.76,31.59,31.59,198600.0,31.68,31.76,31.59,31.59,198600.0
2012-06-14 15:20:00,31.6,31.66,31.47,31.49,245400.0,31.6,31.66,31.47,31.49,245400.0
2012-06-14 15:30:00,31.49,31.72,31.48,31.7,150000.0,31.49,31.72,31.48,31.7,150000.0
2012-06-14 15:40:00,31.7,31.77,31.67,31.7,211400.0,31.7,31.77,31.67,31.7,211400.0
2012-06-14 15:50:00,31.7,31.74,31.65,31.67,385000.0,31.7,31.74,31.65,31.67,385000.0
2012-06-15 09:30:00,31.75,31.9,31.44,31.79,736500.0,31.75,31.9,31.44,31.79,736500.0
2012-06-15 09:40:00,31.8,32.04,31.79,31.99,97900.0,31.8,32.04,31.79,31.99,97900.0
2012-06-15 09:50:00,31.98,32.06,31.92,31.94,120900.0,31.98,32.06,31.92,31.94,120900.0
2012-06-15 10:00:00,31.95,32.02,31.94,31.97,100000.0,31.95,32.02,31.94,31.97,100000.0
2012-06-15 10:10:00,31.96,32.04,31.93,32.01,98000.0,31.96,32.04,31.93,32.01,98000.0
2012-06-15 10:20:00,32.0,32.05,31.97,32.03,87200.0,32.0,32.05,31.97,32.03,87200.0
2012-06-15 10:30:00,32.03,32.08,31.98,32.02,80400.0,32.03,32.08,31.98,32.02,80400.0
2012-06-15 10:40:00,32.03,32.12,32.0,32.07,109600.0,32.03,32.12,32.0,32.07,109600.0
2012-06-15 10:50:00,32.07,32.14,32.07,32.12,72400.0,32.07,32.14,32.07,32.12,72400.0
2012-06-15 11:00:00,32.11,32.16,32.09,32.12,94400.0,32.11,32.16,32.09,32.12,94400.0
2012-06-15 11:10:00,32.13,32.18,32.13,32.15,67400.0,32.13,32.18,32.13,32.15,67400.0
2012-06-15 11:20:00,32.14,32.17,32.11,32.14,101700.0,32.14,32.17,32.11,32.14,101700.0
2012-06-15 11:30:00,32.14,32.2,32.13,32.14,76400.0,32.14,32.2,32.13,32.14,76400.0
2012-06-15 11:40:00,32.14,32.18,32.12,32.16,115700.0,32.14,32.18,32.12,32.16,115700.0
2012-06-15 11:50:00,32.16,32.2,32.15,32.2,34400.0,32.16,32.2,32.15,32.2,34400.0
2012-06-15 12:00:00,32.19,32.2,32.15,32.15,115400.0,32.19,32.2,32.15,32.15,115400.0
2012-06-15 12:10:00,32.16,32.17,32.11,32.13,62300.0,32.16,32.17,32.11,32.13,62300.0
2012-06-15 12:20:00,32.13,32.15,32.11,32.12,69600.0,32.13,32.15,32.11,32.12,69600.0
2012-06-15 12:30:00,32.12,32.13,32.04,32.05,62400.0,32.12,32.13,32.04,32.05,62400.0
2012-06-15 12:40:00,32.06,32.13,32.06,32.12,29800.0,32.06,32.13,32.06,32.12,29800.0
2012-06-15 12:50:00,32.12,32.14,32.08,32.13,79800.0,32.12,32.14,32.08,32.13,79800.0
2012-06-15 13:00:00,32.14,32.21,32.13,32.18,94800.0,32.14,32.21,32.13,32.18,94800.0
2012-06-15 13:10:00,32.18,32.19,32.13,32.16,90600.0,32.18,32.19,32.13,32.16,90600.0
2012-06-15 13:20:00,32.17,32.17,32.09,32.12,108300.0,32.17,32.17,32.09,32.12,108300.0
2012-06-15 13:30:00,32.12,32.18,32.1,32.16,31800.0,32.12,32.18,32.1,32.16,31800.0
2012-06-15 13:40:00,32.16,32.2,32.16,32.19,30400.0,32.16,32.2,32.16,32.19,30400.0
2012-06-15 13:50:00,32.18,32.21,32.16,32.19,33100.0,32.18,32.21,32.16,32.19,33100.0
2012-06-15 14:00:00,32.19,32.23,32.18,32.22,49800.0,32.19,32.23,32.18,32.22,49800.0
2012-06-15 14:10:00,32.22,32.23,32.21,32.21,18400.0,32.22,32.23,32.21,32.21,18400.0
2012-06-15 14:20:00,32.22,32.28,32.22,32.25,57400.0,32.22,32.28,32.22,32.25,57400.0
2012-06-15 14:30:00,32.26,32.34,32.25,32.33,92500.0,32.26,32.34,32.25,32.33,92500.0
2012-06-15 14:40:00,32.33,32.33,32.27,32.29,57400.0,32.33,32.33,32.27,32.29,57400.0
2012-06-15 14:50:00,32.3,32.31,32.25,32.26,50100.0,32.3,32.31,32.25,32.26,50100.0
2012-06-15 15:00:00,32.27,32.29,32.24,32.27,61600.0,32.27,32.29,32.24,32.27,61600.0
2012-06-15 15:10:00,32.28,32.3,32.23,32.25,110500.0,32.28,32.3,32.23,32.25,110500.0
2012-06-15 15:20:00,32.26,32.27,32.23,32.26,121300.0,32.26,32.27,32.23,32.26,121300.0
2012-06-15 15:30:00,32.27,32.33,32.25,32.3,163100.0,32.27,32.33,32.25,32.3,163100.0
2012-06-15 15:40:00,32.3,32.36,32.28,32.36,153500.0,32.3,32.36,32.28,32.36,153500.0
2012-06-15 15:50:00,32.36,32.42,32.35,32.4,494600.0,32.36,32.42,32.35,32.4,494600.0
2012-06-18 09:30:00,32.27,32.31,32.08,32.31,132800.0,32.27,32.31,32.08,32.31,132800.0
2012-06-18 09:40:00,32.32,32.32,32.23,32.25,137800.0,32.32,32.32,32.23,32.25,137800.0
2012-06-18 09:50:00,32.25,32.38,32.22,32.33,276800.0,32.25,32.38,32.22,32.33,276800.0
2012-06-18 10:00:00,32.34,32.42,32.3,32.36,120100.0,32.34,32.42,32.3,32.36,120100.0
2012-06-18 10:10:00,32.36,32.42,32.3,32.42,87400.0,32.36,32.42,32.3,32.42,87400.0
2012-06-18 10:20:00,32.41,32.42,32.34,32.4,67800.0,32.41,32.42,32.34,32.4,67800.0
2012-06-18 10:30:00,32.39,32.4,32.3,32.37,95000.0,32.39,32.4,32.3,32.37,95000.0
2012-06-18 10:40:00,32.37,32.45,32.34,32.44,76800.0,32.37,32.45,32.34,32.44,76800.0
2012-06-18 10:50:00,32.44,32.46,32.35,32.36,157100.0,32.44,32.46,32.35,32.36,157100.0
2012-06-18 11:00:00,32.37,32.38,32.27,32.27,139000.0,32.37,32.38,32.27,32.27,139000.0
2012-06-18 11:10:00,32.27,32.33,32.27,32.29,96300.0,32.27,32.33,32.27,32.29,96300.0
2012-06-18 11:20:00,32.29,32.34,32.29,32.31,205700.0,32.29,32.34,32.29,32.31,205700.0
2012-06-18 11:30:00,32.31,32.41,32.31,32.39,174900.0,32.31,32.41,32.31,32.39,174900.0
2012-06-18 11:40:00,32.38,32.46,32.36,32.43,86600.0,32.38,32.46,32.36,32.43,86600.0
2012-06-18 11:50:00,32.44,32.44,32.37,32.4,79300.0,32.44,32.44,32.37,32.4,79300.0
2012-06-18 12:00:00,32.39,32.41,32.33,32.33,118900.0,32.39,32.41,32.33,32.33,118900.0
2012-06-18 12:10:00,32.33,32.37,32.3,32.35,71500.0,32.33,32.37,32.3,32.35,71500.0
2012-06-18 12:20:00,32.35,32.38,32.34,32.37,38700.0,32.35,32.38,32.34,32.37,38700.0
2012-06-18 12:30:00,32.37,32.41,32.36,32.38,67300.0,32.37,32.41,32.36,32.38,67300.0
2012-06-18 12:40:00,32.39,32.5,32.39,32.5,57300.0,32.39,32.5,32.39,32.5,57300.0
2012-06-18 12:50:00,32.51,32.54,32.46,32.46,71400.0,32.51,32.54,32.46,32.46,71400.0
2012-06-18 13:00:00,32.46,32.49,32.45,32.46,47900.0,32.46,32.49,32.45,32.46,47900.0
2012-06-18 13:10:00,32.46,32.51,32.45,32.5,63100.0,32.46,32.51,32.45,32.5,63100.0
2012-06-18 13:20:00,32.5,32.6,32.5,32.6,85300.0,32.5,32.6,32.5,32.6,85300.0
2012-06-18 13:30:00,32.6,32.68,32.59,32.66,102300.0,32.6,32.68,32.59,32.66,102300.0
2012-06-18 13:40:00,32.66,32.67,32.58,32.58,79800.0,32.66,32.67,32.58,32.58,79800.0
2012-06-18 13:50:00,32.57,32.64,32.54,32.64,43000.0,32.57,32.64,32.54,32.64,43000.0
2012-06-18 14:00:00,32.64,32.65,32.6,32.6,65900.0,32.64,32.65,32.6,32.6,65900.0
2012-06-18 14:10:00,32.6,32.68,32.6,32.63,75200.0,32.6,32.68,32.6,32.63,75200.0
2012-06-18 14:20:00,32.63,32.65,32.6,32.62,91300.0,32.63,32.65,32.6,32.62,91300.0
2012-06-18 14:30:00,32.62,32.65,32.61,32.65,80100.0,32.62,32.65,32.61,32.65,80100.0
2012-06-18 14:40:00,32.65,32.66,32.62,32.64,67900.0,32.65,32.66,32.62,32.64,67900.0
2012-06-18 14:50:00,32.64,32.66,32.63,32.65,41300.0,32.64,32.66,32.63,32.65,41300.0
2012-06-18 15:00:00,32.65,32.68,32.63,32.65,77900.0,32.65,32.68,32.63,32.65,77900.0
2012-06-18 15:10:00,32.65,32.66,32.53,32.55,160500.0,32.65,32.66,32.53,32.55,160500.0
2012-06-18 15:20:00,32.56,32.6,32.52,32.57,86000.0,32.56,32.6,32.52,32.57,86000.0
2012-06-18 15:30:00,32.57,32.61,32.49,32.55,118600.0,32.57,32.61,32.49,32.55,118600.0
2012-06-18 15:40:00,32.55,32.6,32.52,32.57,153900.0,32.55,32.6,32.52,32.57,153900.0
2012-06-18 15:50:00,32.57,32.63,32.52,32.62,407300.0,32.57,32.63,32.52,32.62,407300.0
2012-06-19 09:30:00,32.84,32.96,32.67,32.8,286700.0,32.84,32.96,32.67,32.8,286700.0
2012-06-19 09:40:00,32.8,32.82,32.67,32.72,144400.0,32.8,32.82,32.67,32.72,144400.0
2012-06-19 09:50:00,32.71,32.86,32.71,32.83,220800.0,32.71,32.86,32.71,32.83,220800.0
2012-06-19 10:00:00,32.82,32.91,32.8,32.8,131000.0,32.82,32.91,32.8,32.8,131000.0
2012-06-19 10:10:00,32.8,32.83,32.76,32.81,236100.0,32.8,32.83,32.76,32.81,236100.0
2012-06-19 10:20:00,32.81,32.89,32.76,32.77,118200.0,32.81,32.89,32.76,32.77,118200.0
2012-06-19 10:30:00,32.76,32.78,32.68,32.69,137300.0,32.76,32.78,32.68,32.69,137300.0
2012-06-19 10:40:00,32.69,32.76,32.67,32.73,82300.0,32.69,32.76,32.67,32.73,82300.0
2012-06-19 10:50:00,32.74,32.8,32.73,32.8,159500.0,32.74,32.8,32.73,32.8,159500.0
2012-06-19 11:00:00,32.8,32.85,32.75,32.8,175700.0,32.8,32.85,32.75,32.8,175700.0
2012-06-19 11:10:00,32.8,32.8,32.74,32.76,85700.0,32.8,32.8,32.74,32.76,85700.0
2012-06-19 11:20:00,32.76,32.78,32.71,32.72,70400.0,32.76,32.78,32.71,32.72,70400.0
2012-06-19 11:30:00,32.72,32.73,32.7,32.73,63300.0,32.72,32.73,32.7,32.73,63300.0
2012-06-19 11:40:00,32.73,32.76,32.7,32.76,156900.0,32.73,32.76,32.7,32.76,156900.0
2012-06-19 11:50:00,32.76,32.89,32.76,32.88,110800.0,32.76,32.89,32.76,32.88,110800.0
2012-06-19 12:00:00,32.89,32.95,32.88,32.95,92100.0,32.89,32.95,32.88,32.95,92100.0
2012-06-19 12:10:00,32.95,32.98,32.94,32.95,114200.0,32.95,32.98,32.94,32.95,114200.0
2012-06-19 12:20:00,32.96,33.0,32.96,33.0,33200.0,32.96,33.0,32.96,33.0,33200.0
2012-06-19 12:30:00,33.0,33.08,32.99,33.08,100500.0,33.0,33.08,32.99,33.08,100500.0
2012-06-19 12:40:00,33.08,33.1,32.89,32.9,135900.0,33.08,33.1,32.89,32.9,135900.0
2012-06-19 12:50:00,32.89,32.97,32.88,32.93,84400.0,32.89,32.97,32.88,32.93,84400.0
2012-06-19 13:00:00,32.93,33.0,32.91,33.0,32400.0,32.93,33.0,32.91,33.0,32400.0
2012-06-19 13:10:00,33.0,33.11,32.99,33.11,60600.0,33.0,33.11,32.99,33.11,60600.0
2012-06-19 13:20:00,33.11,33.18,33.09,33.14,157200.0,33.11,33.18,33.09,33.14,157200.0
2012-06-19 13:30:00,33.14,33.18,33.1,33.18,121900.0,33.14,33.18,33.1,33.18,121900.0
2012-06-19 13:40:00,33.18,33.18,33.13,33.16,114600.0,33.18,33.18,33.13,33.16,114600.0
2012-06-19 13:50:00,33.16,33.17,33.16,33.16,38200.0,33.16,33.17,33.16,33.16,38200.0
2012-06-19 14:00:00,33.16,33.17,33.14,33.16,151400.0,33.16,33.17,33.14,33.16,151400.0
2012-06-19 14:10:00,33.16,33.19,33.16,33.16,132400.0,33.16,33.19,33.16,33.16,132400.0
2012-06-19 14:20:00,33.16,33.19,33.11,33.12,129200.0,33.16,33.19,33.11,33.12,129200.0
2012-06-19 14:30:00,33.11,33.12,32.96,32.98,175600.0,33.11,33.12,32.96,32.98,175600.0
2012-06-19 14:40:00,32.99,33.04,32.95,32.97,134000.0,32.99,33.04,32.95,32.97,134000.0
2012-06-19 14:50:00,32.98,33.0,32.93,33.0,128600.0,32.98,33.0,32.93,33.0,128600.0
2012-06-19 15:00:00,33.0,33.0,32.9,32.94,145100.0,33.0,33.0,32.9,32.94,145100.0
2012-06-19 15:10:00,32.95,33.01,32.92,32.99,99500.0,32.95,33.01,32.92,32.99,99500.0
2012-06-19 15:20:00,32.99,33.05,32.95,32.96,167600.0,32.99,33.05,32.95,32.96,167600.0
2012-06-19 15:30:00,32.96,33.0,32.91,32.93,242600.0,32.96,33.0,32.91,32.93,242600.0
2012-06-19 15:40:00,32.92,32.96,32.88,32.92,380400.0,32.92,32.96,32.88,32.92,380400.0
2012-06-19 15:50:00,32.93,32.97,32.88,32.9,505600.0,32.93,32.97,32.88,32.9,505600.0
2012-06-20 09:30:00,30.68,31.0,30.38,30.75,1708400.0,30.68,31.0,30.38,30.75,1708400.0
2012-06-20 09:40:00,30.75,31.16,30.67,31.02,1654300.0,30.75,31.16,30.67,31.02,1654300.0
2012-06-20 09:50:00,31.01,31.34,30.95,31.19,1127500.0,31.01,31.34,30.95,31.19,1127500.0
2012-06-20 10:00:00,31.18,31.21,30.88,31.05,915100.0,31.18,31.21,30.88,31.05,915100.0
2012-06-20 10:10:00,31.05,31.25,31.0,31.04,496000.0,31.05,31.25,31.0,31.04,496000.0
2012-06-20 10:20:00,31.04,31.29,30.9,31.27,609100.0,31.04,31.29,30.9,31.27,609100.0
2012-06-20 10:30:00,31.26,31.37,31.25,31.29,435500.0,31.26,31.37,31.25,31.29,435500.0
2012-06-20 10:40:00,31.29,31.31,31.2,31.26,297600.0,31.29,31.31,31.2,31.26,297600.0
2012-06-20 10:50:00,31.27,31.33,31.23,31.25,243800.0,31.27,31.33,31.23,31.25,243800.0
2012-06-20 11:00:00,31.25,31.71,31.25,31.59,699100.0,31.25,31.71,31.25,31.59,699100.0
2012-06-20 11:10:00,31.59,31.69,31.53,31.62,337400.0,31.59,31.69,31.53,31.62,337400.0
2012-06-20 11:20:00,31.62,31.89,31.61,31.89,645100.0,31.62,31.89,31.61,31.89,645100.0
2012-06-20 11:30:00,31.88,31.91,31.53,31.59,461400.0,31.88,31.91,31.53,31.59,461400.0
2012-06-20 11:40:00,31.58,31.75,31.56,31.7,294600.0,31.58,31.75,31.56,31.7,294600.0
2012-06-20 11:50:00,31.69,31.83,31.65,31.68,225500.0,31.69,31.83,31.65,31.68,225500.0
2012-06-20 12:00:00,31.68,31.78,31.65,31.76,226200.0,31.68,31.78,31.65,31.76,226200.0
2012-06-20 12:10:00,31.75,31.92,31.75,31.84,292900.0,31.75,31.92,31.75,31.84,292900.0
2012-06-20 12:20:00,31.84,31.84,31.56,31.6,188200.0,31.84,31.84,31.56,31.6,188200.0
2012-06-20 12:30:00,31.63,31.68,31.44,31.61,357700.0,31.63,31.68,31.44,31.61,357700.0
2012-06-20 12:40:00,31.61,32.08,31.61,32.07,550600.0,31.61,32.08,31.61,32.07,550600.0
2012-06-20 12:50:00,32.06,32.14,32.0,32.09,436100.0,32.06,32.14,32.0,32.09,436100.0
2012-06-20 13:00:00,32.1,32.39,32.09,32.38,507200.0,32.1,32.39,32.09,32.38,507200.0
2012-06-20 13:10:00,32.38,32.49,32.21,32.25,636200.0,32.38,32.49,32.21,32.25,636200.0
2012-06-20 13:20:00,32.25,32.29,32.17,32.17,248100.0,32.25,32.29,32.17,32.17,248100.0
2012-06-20 13:30:00,32.17,32.2,32.08,32.09,249900.0,32.17,32.2,32.08,32.09,249900.0
2012-06-20 13:40:00,32.08,32.26,32.04,32.19,175200.0,32.08,32.26,32.04,32.19,175200.0
2012-06-20 13:50:00,32.18,32.18,32.08,32.1,123900.0,32.18,32.18,32.08,32.1,123900.0
2012-06-20 14:00:00,32.11,32.11,32.04,32.05,119800.0,32.11,32.11,32.04,32.05,119800.0
2012-06-20 14:10:00,32.05,32.13,31.91,31.91,184600.0,32.05,32.13,31.91,31.91,184600.0
2012-06-20 14:20:00,31.91,32.03,31.88,31.95,191200.0,31.91,32.03,31.88,31.95,191200.0
2012-06-20 14:30:00,31.96,32.01,31.89,31.9,138900.0,31.96,32.01,31.89,31.9,138900.0
2012-06-20 14:40:00,31.89,31.9,31.75,31.82,264500.0,31.89,31.9,31.75,31.82,264500.0
2012-06-20 14:50:00,31.82,31.95,31.79,31.92,392200.0,31.82,31.95,31.79,31.92,392200.0
2012-06-20 15:00:00,31.93,31.94,31.8,31.85,312600.0,31.93,31.94,31.8,31.85,312600.0
2012-06-20 15:10:00,31.85,32.04,31.85,31.91,272500.0,31.85,32.04,31.85,31.91,272500.0
2012-06-20 15:20:00,31.91,32.02,31.9,32.0,264900.0,31.91,32.02,31.9,32.0,264900.0
2012-06-20 15:30:00,32.01,32.1,31.99,32.02,377600.0,32.01,32.1,31.99,32.02,377600.0
2012-06-20 15:40:00,32.01,32.12,31.99,32.0,381900.0,32.01,32.12,31.99,32.0,381900.0
2012-06-20 15:50:00,32.0,32.02,31.95,32.0,600300.0,32.0,32.02,31.95,32.0,600300.0
2012-06-21 09:30:00,31.82,31.94,31.57,31.59,254600.0,31.82,31.94,31.57,31.59,254600.0
2012-06-21 09:40:00,31.6,31.63,31.5,31.51,215500.0,31.6,31.63,31.5,31.51,215500.0
2012-06-21 09:50:00,31.51,31.52,31.39,31.43,227100.0,31.51,31.52,31.39,31.43,227100.0
2012-06-21 10:00:00,31.42,31.43,31.21,31.21,212200.0,31.42,31.43,31.21,31.21,212200.0
2012-06-21 10:10:00,31.21,31.34,31.13,31.29,205400.0,31.21,31.34,31.13,31.29,205400.0
2012-06-21 10:20:00,31.29,31.33,31.24,31.3,90100.0,31.29,31.33,31.24,31.3,90100.0
2012-06-21 10:30:00,31.31,31.34,31.27,31.31,99400.0,31.31,31.34,31.27,31.31,99400.0
2012-06-21 10:40:00,31.31,31.44,31.3,31.42,53400.0,31.31,31.44,31.3,31.42,53400.0
2012-06-21 10:50:00,31.44,31.57,31.44,31.56,115600.0,31.44,31.57,31.44,31.56,115600.0
2012-06-21 11:00:00,31.55,31.56,31.29,31.29,123700.0,31.55,31.56,31.29,31.29,123700.0
2012-06-21 11:10:00,31.3,31.33,31.25,31.29,131700.0,31.3,31.33,31.25,31.29,131700.0
2012-06-21 11:20:00,31.29,31.32,31.25,31.3,64300.0,31.29,31.32,31.25,31.3,64300.0
2012-06-21 11:30:00,31.29,31.32,31.25,31.29,66600.0,31.29,31.32,31.25,31.29,66600.0
2012-06-21 11:40:00,31.28,31.29,31.23,31.26,143800.0,31.28,31.29,31.23,31.26,143800.0
2012-06-21 11:50:00,31.27,31.34,31.25,31.33,158100.0,31.27,31.34,31.25,31.33,158100.0
2012-06-21 12:00:00,31.34,31.38,31.3,31.38,78400.0,31.34,31.38,31.3,31.38,78400.0
2012-06-21 12:10:00,31.38,31.42,31.34,31.36,71600.0,31.38,31.42,31.34,31.36,71600.0
2012-06-21 12:20:00,31.36,31.4,31.17,31.19,152100.0,31.36,31.4,31.17,31.19,152100.0
2012-06-21 12:30:00,31.2,31.25,31.17,31.25,71500.0,31.2,31.25,31.17,31.25,71500.0
2012-06-21 12:40:00,31.24,31.29,31.24,31.28,118700.0,31.24,31.29,31.24,31.28,118700.0
2012-06-21 12:50:00,31.29,31.34,31.26,31.28,29600.0,31.29,31.34,31.26,31.28,29600.0
2012-06-21 13:00:00,31.28,31.35,31.26,31.31,69400.0,31.28,31.35,31.26,31.31,69400.0
2012-06-21 13:10:00,31.31,31.37,31.28,31.32,219300.0,31.31,31.37,31.28,31.32,219300.0
2012-06-21 13:20:00,31.31,31.39,31.3,31.37,76200.0,31.31,31.39,31.3,31.37,76200.0
2012-06-21 13:30:00,31.37,31.43,31.35,31.36,155500.0,31.37,31.43,31.35,31.36,155500.0
2012-06-21 13:40:00,31.35,31.37,31.28,31.31,179000.0,31.35,31.37,31.28,31.31,179000.0
2012-06-21 13:50:00,31.31,31.36,31.31,31.31,99100.0,31.31,31.36,31.31,31.31,99100.0
2012-06-21 14:00:00,31.31,31.31,31.24,31.25,156200.0,31.31,31.31,31.24,31.25,156200.0
2012-06-21 14:10:00,31.26,31.28,31.25,31.27,88900.0,31.26,31.28,31.25,31.27,88900.0
2012-06-21 14:20:00,31.27,31.29,31.17,31.26,309100.0,31.27,31.29,31.17,31.26,309100.0
2012-06-21 14:30:00,31.26,31.3,31.21,31.23,122500.0,31.26,31.3,31.21,31.23,122500.0
2012-06-21 14:40:00,31.23,31.31,31.23,31.26,70800.0,31.23,31.31,31.23,31.26,70800.0
2012-06-21 14:50:00,31.26,31.28,31.24,31.26,133200.0,31.26,31.28,31.24,31.26,133200.0
2012-06-21 15:00:00,31.26,31.28,31.23,31.23,178400.0,31.26,31.28,31.23,31.23,178400.0
2012-06-21 15:10:00,31.24,31.28,31.21,31.22,199400.0,31.24,31.28,31.21,31.22,199400.0
2012-06-21 15:20:00,31.22,31.25,31.19,31.24,221500.0,31.22,31.25,31.19,31.24,221500.0
2012-06-21 15:30:00,31.25,31.26,31.15,31.22,319000.0,31.25,31.26,31.15,31.22,319000.0
2012-06-21 15:40:00,31.22,31.26,31.19,31.26,357200.0,31.22,31.26,31.19,31.26,357200.0
2012-06-21 15:50:00,31.26,31.26,31.19,31.24,1060300.0,31.26,31.26,31.19,31.24,1060300.0
2012-06-22 09:30:00,31.4,31.64,31.19,31.6,195800.0,31.4,31.64,31.19,31.6,195800.0
2012-06-22 09:40:00,31.59,31.69,31.48,31.56,126600.0,31.59,31.69,31.48,31.56,126600.0
2012-06-22 09:50:00,31.56,31.65,31.46,31.65,132300.0,31.56,31.65,31.46,31.65,132300.0
2012-06-22 10:00:00,31.66,31.74,31.65,31.65,119400.0,31.66,31.74,31.65,31.65,119400.0
2012-06-22 10:10:00,31.66,31.66,31.54,31.55,82600.0,31.66,31.66,31.54,31.55,82600.0
2012-06-22 10:20:00,31.54,31.58,31.49,31.5,64200.0,31.54,31.58,31.49,31.5,64200.0
2012-06-22 10:30:00,31.5,31.5,31.4,31.41,57100.0,31.5,31.5,31.4,31.41,57100.0
2012-06-22 10:40:00,31.41,31.44,31.35,31.41,80900.0,31.41,31.44,31.35,31.41,80900.0
2012-06-22 10:50:00,31.41,31.58,31.41,31.58,61600.0,31.41,31.58,31.41,31.58,61600.0
2012-06-22 11:00:00,31.58,31.67,31.54,31.59,60600.0,31.58,31.67,31.54,31.59,60600.0
2012-06-22 11:10:00,31.59,31.64,31.56,31.61,45400.0,31.59,31.64,31.56,31.61,45400.0
2012-06-22 11:20:00,31.61,31.62,31.49,31.49,39800.0,31.61,31.62,31.49,31.49,39800.0
2012-06-22 11:30:00,31.49,31.58,31.49,31.58,36100.0,31.49,31.58,31.49,31.58,36100.0
2012-06-22 11:40:00,31.58,31.66,31.57,31.62,44300.0,31.58,31.66,31.57,31.62,44300.0
2012-06-22 11:50:00,31.63,31.67,31.61,31.67,97300.0,31.63,31.67,31.61,31.67,97300.0
2012-06-22 12:00:00,31.67,31.68,31.61,31.67,99100.0,31.67,31.68,31.61,31.67,99100.0
2012-06-22 12:10:00,31.68,31.68,31.61,31.64,89400.0,31.68,31.68,31.61,31.64,89400.0
2012-06-22 12:20:00,31.64,31.67,31.61,31.66,105500.0,31.64,31.67,31.61,31.66,105500.0
2012-06-22 12:30:00,31.65,31.67,31.61,31.62,67600.0,31.65,31.67,31.61,31.62,67600.0
2012-06-22 12:40:00,31.61,31.67,31.6,31.61,302400.0,31.61,31.67,31.6,31.61,302400.0
2012-06-22 12:50:00,31.61,31.63,31.59,31.59,106500.0,31.61,31.63,31.59,31.59,106500.0
2012-06-22 13:00:00,31.59,31.59,31.54,31.58,79900.0,31.59,31.59,31.54,31.58,79900.0
2012-06-22 13:10:00,31.58,31.6,31.56,31.57,67200.0,31.58,31.6,31.56,31.57,67200.0
2012-06-22 13:20:00,31.58,31.59,31.55,31.58,152600.0,31.58,31.59,31.55,31.58,152600.0
2012-06-22 13:30:00,31.58,31.58,31.53,31.55,119100.0,31.58,31.58,31.53,31.55,119100.0
2012-06-22 13:40:00,31.54,31.56,31.54,31.54,48800.0,31.54,31.56,31.54,31.54,48800.0
2012-06-22 13:50:00,31.54,31.55,31.5,31.53,70700.0,31.54,31.55,31.5,31.53,70700.0
2012-06-22 14:00:00,31.53,31.59,31.51,31.53,116800.0,31.53,31.59,31.51,31.53,116800.0
2012-06-22 14:10:00,31.52,31.53,31.51,31.52,80700.0,31.52,31.53,31.51,31.52,80700.0
2012-06-22 14:20:00,31.51,31.56,31.5,31.52,111700.0,31.51,31.56,31.5,31.52,111700.0
2012-06-22 14:30:00,31.52,31.55,31.51,31.53,86600.0,31.52,31.55,31.51,31.53,86600.0
2012-06-22 14:40:00,31.52,31.58,31.51,31.58,87600.0,31.52,31.58,31.51,31.58,87600.0
2012-06-22 14:50:00,31.58,31.61,31.56,31.58,62000.0,31.58,31.61,31.56,31.58,62000.0
2012-06-22 15:00:00,31.58,31.59,31.47,31.5,90200.0,31.58,31.59,31.47,31.5,90200.0
2012-06-22 15:10:00,31.5,31.59,31.49,31.52,76100.0,31.5,31.59,31.49,31.52,76100.0
2012-06-22 15:20:00,31.53,31.55,31.51,31.54,75100.0,31.53,31.55,31.51,31.54,75100.0
2012-06-22 15:30:00,31.54,31.6,31.52,31.53,118500.0,31.54,31.6,31.52,31.53,118500.0
2012-06-22 15:40:00,31.52,31.59,31.51,31.57,139500.0,31.52,31.59,31.51,31.57,139500.0
2012-06-22 15:50:00,31.57,31.66,31.56,31.59,278000.0,31.57,31.66,31.56,31.59,278000.0
2012-06-25 09:30:00,31.26,31.36,31.01,31.08,108700.0,31.26,31.36,31.01,31.08,108700.0
2012-06-25 09:40:00,31.08,31.26,31.03,31.23,61500.0,31.08,31.26,31.03,31.23,61500.0
2012-06-25 09:50:00,31.24,31.24,31.14,31.21,40300.0,31.24,31.24,31.14,31.21,40300.0
2012-06-25 10:00:00,31.23,31.27,31.12,31.12,59900.0,31.23,31.27,31.12,31.12,59900.0
2012-06-25 10:10:00,31.13,31.15,31.01,31.05,96100.0,31.13,31.15,31.01,31.05,96100.0
2012-06-25 10:20:00,31.05,31.05,30.97,30.98,68700.0,31.05,31.05,30.97,30.98,68700.0
2012-06-25 10:30:00,30.98,31.04,30.98,30.99,97400.0,30.98,31.04,30.98,30.99,97400.0
2012-06-25 10:40:00,30.99,31.09,30.98,31.06,82100.0,30.99,31.09,30.98,31.06,82100.0
2012-06-25 10:50:00,31.06,31.15,31.05,31.12,33400.0,31.06,31.15,31.05,31.12,33400.0
2012-06-25 11:00:00,31.11,31.14,31.06,31.12,102100.0,31.11,31.14,31.06,31.12,102100.0
2012-06-25 11:10:00,31.11,31.12,31.02,31.05,31600.0,31.11,31.12,31.02,31.05,31600.0
2012-06-25 11:20:00,31.06,31.1,31.04,31.04,34700.0,31.06,31.1,31.04,31.04,34700.0
2012-06-25 11:30:00,31.04,31.04,30.95,30.95,44400.0,31.04,31.04,30.95,30.95,44400.0
2012-06-25 11:40:00,30.95,30.99,30.93,30.97,77300.0,30.95,30.99,30.93,30.97,77300.0
2012-06-25 11:50:00,30.97,30.99,30.91,30.94,45000.0,30.97,30.99,30.91,30.94,45000.0
2012-06-25 12:00:00,30.93,30.98,30.89,30.96,62700.0,30.93,30.98,30.89,30.96,62700.0
2012-06-25 12:10:00,30.96,31.07,30.96,31.07,25700.0,30.96,31.07,30.96,31.07,25700.0
2012-06-25 12:20:00,31.09,31.1,31.06,31.08,27200.0,31.09,31.1,31.06,31.08,27200.0
2012-06-25 12:30:00,31.08,31.08,31.01,31.01,24600.0,31.08,31.08,31.01,31.01,24600.0
2012-06-25 12:40:00,31.01,31.04,30.99,31.0,27300.0,31.01,31.04,30.99,31.0,27300.0
2012-06-25 12:50:00,31.0,31.01,30.97,30.97,20700.0,31.0,31.01,30.97,30.97,20700.0
2012-06-25 13:00:00,30.97,30.97,30.91,30.93,32500.0,30.97,30.97,30.91,30.93,32500.0
2012-06-25 13:10:00,30.93,30.94,30.91,30.92,24400.0,30.93,30.94,30.91,30.92,24400.0
2012-06-25 13:20:00,30.93,30.97,30.92,30.95,26500.0,30.93,30.97,30.92,30.95,26500.0
2012-06-25 13:30:00,30.96,31.01,30.94,30.98,47600.0,30.96,31.01,30.94,30.98,47600.0
2012-06-25 13:40:00,30.98,30.98,30.92,30.93,27200.0,30.98,30.98,30.92,30.93,27200.0
2012-06-25 13:50:00,30.92,30.97,30.92,30.97,32100.0,30.92,30.97,30.92,30.97,32100.0
2012-06-25 14:00:00,30.97,30.99,30.91,30.93,39600.0,30.97,30.99,30.91,30.93,39600.0
2012-06-25 14:10:00,30.94,31.0,30.93,30.98,29500.0,30.94,31.0,30.93,30.98,29500.0
2012-06-25 14:20:00,30.98,30.98,30.92,30.92,26900.0,30.98,30.98,30.92,30.92,26900.0
2012-06-25 14:30:00,30.91,30.91,30.85,30.9,48200.0,30.91,30.91,30.85,30.9,48200.0
2012-06-25 14:40:00,30.9,30.9,30.8,30.81,88900.0,30.9,30.9,30.8,30.81,88900.0
2012-06-25 14:50:00,30.82,30.85,30.81,30.82,37100.0,30.82,30.85,30.81,30.82,37100.0
2012-06-25 15:00:00,30.81,30.89,30.8,30.89,53400.0,30.81,30.89,30.8,30.89,53400.0
2012-06-25 15:10:00,30.89,30.94,30.86,30.9,67800.0,30.89,30.94,30.86,30.9,67800.0
2012-06-25 15:20:00,30.9,30.96,30.88,30.92,95400.0,30.9,30.96,30.88,30.92,95400.0
2012-06-25 15:30:00,30.93,30.93,30.86,30.91,81100.0,30.93,30.93,30.86,30.91,81100.0
2012-06-25 15:40:00,30.91,30.95,30.85,30.91,131300.0,30.91,30.95,30.85,30.91,131300.0
2012-06-25 15:50:00,30.91,30.91,30.81,30.84,275300.0,30.91,30.91,30.81,30.84,275300.0
2012-06-26 09:30:00,30.9,30.94,30.77,30.88,99200.0,30.9,30.94,30.77,30.88,99200.0
2012-06-26 09:40:00,30.89,30.94,30.89,30.91,85800.0,30.89,30.94,30.89,30.91,85800.0
2012-06-26 09:50:00,30.91,30.91,30.79,30.84,56600.0,30.91,30.91,30.79,30.84,56600.0
2012-06-26 10:00:00,30.85,31.04,30.78,30.95,76800.0,30.85,31.04,30.78,30.95,76800.0
2012-06-26 10:10:00,30.95,30.95,30.72,30.74,69800.0,30.95,30.95,30.72,30.74,69800.0
2012-06-26 10:20:00,30.73,30.78,30.71,30.74,49900.0,30.73,30.78,30.71,30.74,49900.0
2012-06-26 10:30:00,30.74,30.9,30.73,30.89,52200.0,30.74,30.9,30.73,30.89,52200.0
2012-06-26 10:40:00,30.89,30.9,30.79,30.81,35800.0,30.89,30.9,30.79,30.81,35800.0
2012-06-26 10:50:00,30.82,30.92,30.78,30.88,47700.0,30.82,30.92,30.78,30.88,47700.0
2012-06-26 11:00:00,30.88,30.96,30.78,30.82,58100.0,30.88,30.96,30.78,30.82,58100.0
2012-06-26 11:10:00,30.79,30.83,30.74,30.83,54500.0,30.79,30.83,30.74,30.83,54500.0
2012-06-26 11:20:00,30.83,30.91,30.82,30.86,116400.0,30.83,30.91,30.82,30.86,116400.0
2012-06-26 11:30:00,30.87,30.94,30.87,30.89,37500.0,30.87,30.94,30.87,30.89,37500.0
2012-06-26 11:40:00,30.9,30.93,30.86,30.93,24800.0,30.9,30.93,30.86,30.93,24800.0
2012-06-26 11:50:00,30.93,31.03,30.93,30.95,32800.0,30.93,31.03,30.93,30.95,32800.0
2012-06-26 12:00:00,30.96,31.04,30.96,31.0,33800.0,30.96,31.04,30.96,31.0,33800.0
2012-06-26 12:10:00,31.01,31.05,30.99,31.01,26200.0,31.01,31.05,30.99,31.01,26200.0
2012-06-26 12:20:00,31.0,31.02,30.98,30.99,19200.0,31.0,31.02,30.98,30.99,19200.0
2012-06-26 12:30:00,31.0,31.05,31.0,31.03,24600.0,31.0,31.05,31.0,31.03,24600.0
2012-06-26 12:40:00,31.02,31.08,31.02,31.07,27400.0,31.02,31.08,31.02,31.07,27400.0
2012-06-26 12:50:00,31.06,31.07,31.02,31.03,25800.0,31.06,31.07,31.02,31.03,25800.0
2012-06-26 13:00:00,31.03,31.04,31.01,31.03,22000.0,31.03,31.04,31.01,31.03,22000.0
2012-06-26 13:10:00,31.03,31.07,31.02,31.04,23000.0,31.03,31.07,31.02,31.04,23000.0
2012-06-26 13:20:00,31.04,31.04,31.01,31.02,25800.0,31.04,31.04,31.01,31.02,25800.0
2012-06-26 13:30:00,31.02,31.03,30.95,31.02,36200.0,31.02,31.03,30.95,31.02,36200.0
2012-06-26 13:40:00,31.03,31.04,31.0,31.03,32700.0,31.03,31.04,31.0,31.03,32700.0
2012-06-26 13:50:00,31.03,31.08,31.03,31.04,25100.0,31.03,31.08,31.03,31.04,25100.0
2012-06-26 14:00:00,31.04,31.13,31.03,31.13,29800.0,31.04,31.13,31.03,31.13,29800.0
2012-06-26 14:10:00,31.12,31.19,31.12,31.19,43500.0,31.12,31.19,31.12,31.19,43500.0
2012-06-26 14:20:00,31.19,31.2,31.15,31.19,46700.0,31.19,31.2,31.15,31.19,46700.0
2012-06-26 14:30:00,31.19,31.19,31.11,31.12,45900.0,31.19,31.19,31.11,31.12,45900.0
2012-06-26 14:40:00,31.12,31.16,31.1,31.12,36900.0,31.12,31.16,31.1,31.12,36900.0
2012-06-26 14:50:00,31.13,31.15,31.04,31.15,73700.0,31.13,31.15,31.04,31.15,73700.0
2012-06-26 15:00:00,31.15,31.19,31.13,31.17,49600.0,31.15,31.19,31.13,31.17,49600.0
2012-06-26 15:10:00,31.17,31.18,31.11,31.14,60000.0,31.17,31.18,31.11,31.14,60000.0
2012-06-26 15:20:00,31.15,31.16,31.08,31.12,53100.0,31.15,31.16,31.08,31.12,53100.0
2012-06-26 15:30:00,31.13,31.19,31.08,31.15,66200.0,31.13,31.19,31.08,31.15,66200.0
2012-06-26 15:40:00,31.15,31.19,31.12,31.18,109600.0,31.15,31.19,31.12,31.18,109600.0
2012-06-26 15:50:00,31.18,31.18,31.07,31.07,185500.0,31.18,31.18,31.07,31.07,185500.0
2012-06-27 09:30:00,31.28,31.39,31.18,31.31,85800.0,31.28,31.39,31.18,31.31,85800.0
2012-06-27 09:40:00,31.31,31.31,31.14,31.15,53400.0,31.31,31.31,31.14,31.15,53400.0
2012-06-27 09:50:00,31.15,31.31,31.1,31.29,52400.0,31.15,31.31,31.1,31.29,52400.0
2012-06-27 10:00:00,31.3,31.46,31.27,31.45,64000.0,31.3,31.46,31.27,31.45,64000.0
2012-06-27 10:10:00,31.45,31.53,31.44,31.51,68700.0,31.45,31.53,31.44,31.51,68700.0
2012-06-27 10:20:00,31.52,31.55,31.41,31.41,46500.0,31.52,31.55,31.41,31.41,46500.0
2012-06-27 10:30:00,31.41,31.46,31.31,31.32,109600.0,31.41,31.46,31.31,31.32,109600.0
2012-06-27 10:40:00,31.32,31.33,31.25,31.26,57800.0,31.32,31.33,31.25,31.26,57800.0
2012-06-27 10:50:00,31.26,31.36,31.26,31.34,51500.0,31.26,31.36,31.26,31.34,51500.0
2012-06-27 11:00:00,31.35,31.38,31.33,31.35,61900.0,31.35,31.38,31.33,31.35,61900.0
2012-06-27 11:10:00,31.35,31.35,31.22,31.27,89700.0,31.35,31.35,31.22,31.27,89700.0
2012-06-27 11:20:00,31.27,31.29,31.24,31.29,29000.0,31.27,31.29,31.24,31.29,29000.0
2012-06-27 11:30:00,31.29,31.41,31.29,31.4,46100.0,31.29,31.41,31.29,31.4,46100.0
2012-06-27 11:40:00,31.4,31.46,31.37,31.37,25700.0,31.4,31.46,31.37,31.37,25700.0
2012-06-27 11:50:00,31.38,31.4,31.36,31.37,14200.0,31.38,31.4,31.36,31.37,14200.0
2012-06-27 12:00:00,31.38,31.46,31.37,31.44,35600.0,31.38,31.46,31.37,31.44,35600.0
2012-06-27 12:10:00,31.44,31.45,31.39,31.4,9500.0,31.44,31.45,31.39,31.4,9500.0
2012-06-27 12:20:00,31.41,31.47,31.39,31.44,33800.0,31.41,31.47,31.39,31.44,33800.0
2012-06-27 12:30:00,31.45,31.45,31.39,31.44,24400.0,31.45,31.45,31.39,31.44,24400.0
2012-06-27 12:40:00,31.43,31.49,31.43,31.45,53800.0,31.43,31.49,31.43,31.45,53800.0
2012-06-27 12:50:00,31.44,31.48,31.44,31.46,17100.0,31.44,31.48,31.44,31.46,17100.0
2012-06-27 13:00:00,31.46,31.49,31.45,31.49,25100.0,31.46,31.49,31.45,31.49,25100.0
2012-06-27 13:10:00,31.48,31.51,31.45,31.48,37100.0,31.48,31.51,31.45,31.48,37100.0
2012-06-27 13:20:00,31.48,31.49,31.39,31.39,30400.0,31.48,31.49,31.39,31.39,30400.0
2012-06-27 13:30:00,31.39,31.39,31.33,31.35,55500.0,31.39,31.39,31.33,31.35,55500.0
2012-06-27 13:40:00,31.36,31.38,31.35,31.37,27600.0,31.36,31.38,31.35,31.37,27600.0
2012-06-27 13:50:00,31.36,31.37,31.3,31.35,20000.0,31.36,31.37,31.3,31.35,20000.0
2012-06-27 14:00:00,31.35,31.36,31.28,31.28,19500.0,31.35,31.36,31.28,31.28,19500.0
2012-06-27 14:10:00,31.29,31.29,31.25,31.27,25600.0,31.29,31.29,31.25,31.27,25600.0
2012-06-27 14:20:00,31.28,31.31,31.27,31.27,17900.0,31.28,31.31,31.27,31.27,17900.0
2012-06-27 14:30:00,31.27,31.32,31.25,31.28,32700.0,31.27,31.32,31.25,31.28,32700.0
2012-06-27 14:40:00,31.28,31.34,31.27,31.31,16800.0,31.28,31.34,31.27,31.31,16800.0
2012-06-27 14:50:00,31.31,31.34,31.28,31.31,24500.0,31.31,31.34,31.28,31.31,24500.0
2012-06-27 15:00:00,31.31,31.35,31.3,31.34,35900.0,31.31,31.35,31.3,31.34,35900.0
2012-06-27 15:10:00,31.34,31.43,31.34,31.43,29800.0,31.34,31.43,31.34,31.43,29800.0
2012-06-27 15:20:00,31.43,31.47,31.41,31.43,62500.0,31.43,31.47,31.41,31.43,62500.0
2012-06-27 15:30:00,31.44,31.47,31.4,31.46,55400.0,31.44,31.47,31.4,31.46,55400.0
2012-06-27 15:40:00,31.46,31.51,31.4,31.42,103600.0,31.46,31.51,31.4,31.42,103600.0
2012-06-27 15:50:00,31.41,31.44,31.39,31.43,160700.0,31.41,31.44,31.39,31.43,160700.0
2012-06-28 09:30:00,31.26,31.37,30.9,31.07,119000.0,31.26,31.37,30.9,31.07,119000.0
2012-06-28 09:40:00,31.06,31.15,31.05,31.14,36700.0,31.06,31.15,31.05,31.14,36700.0
2012-06-28 09:50:00,31.14,31.25,31.12,31.24,52800.0,31.14,31.25,31.12,31.24,52800.0
2012-06-28 10:00:00,31.23,31.24,31.04,31.1,76400.0,31.23,31.24,31.04,31.1,76400.0
2012-06-28 10:10:00,31.09,31.15,31.01,31.13,46200.0,31.09,31.15,31.01,31.13,46200.0
2012-06-28 10:20:00,31.13,31.18,31.05,31.06,53500.0,31.13,31.18,31.05,31.06,53500.0
2012-06-28 10:30:00,31.05,31.05,30.78,30.83,95200.0,31.05,31.05,30.78,30.83,95200.0
2012-06-28 10:40:00,30.82,30.89,30.8,30.88,37200.0,30.82,30.89,30.8,30.88,37200.0
2012-06-28 10:50:00,30.87,30.91,30.85,30.88,47500.0,30.87,30.91,30.85,30.88,47500.0
2012-06-28 11:00:00,30.89,30.95,30.83,30.91,46700.0,30.89,30.95,30.83,30.91,46700.0
2012-06-28 11:10:00,30.92,30.92,30.87,30.89,41200.0,30.92,30.92,30.87,30.89,41200.0
2012-06-28 11:20:00,30.9,30.95,30.9,30.93,29400.0,30.9,30.95,30.9,30.93,29400.0
2012-06-28 11:30:00,30.94,30.96,30.89,30.91,71800.0,30.94,30.96,30.89,30.91,71800.0
2012-06-28 11:40:00,30.9,30.9,30.86,30.87,21000.0,30.9,30.9,30.86,30.87,21000.0
2012-06-28 11:50:00,30.86,30.86,30.78,30.79,82000.0,30.86,30.86,30.78,30.79,82000.0
2012-06-28 12:00:00,30.79,30.85,30.77,30.85,43000.0,30.79,30.85,30.77,30.85,43000.0
2012-06-28 12:10:00,30.85,30.9,30.83,30.84,41500.0,30.85,30.9,30.83,30.84,41500.0
2012-06-28 12:20:00,30.85,30.86,30.8,30.85,163400.0,30.85,30.86,30.8,30.85,163400.0
2012-06-28 12:30:00,30.84,30.86,30.82,30.85,72500.0,30.84,30.86,30.82,30.85,72500.0
2012-06-28 12:40:00,30.86,30.86,30.83,30.84,47800.0,30.86,30.86,30.83,30.84,47800.0
2012-06-28 12:50:00,30.84,30.89,30.84,30.88,45700.0,30.84,30.89,30.84,30.88,45700.0
2012-06-28 13:00:00,30.87,30.91,30.83,30.9,62700.0,30.87,30.91,30.83,30.9,62700.0
2012-06-28 13:10:00,30.9,30.92,30.83,30.84,44800.0,30.9,30.92,30.83,30.84,44800.0
2012-06-28 13:20:00,30.83,30.85,30.79,30.81,88100.0,30.83,30.85,30.79,30.81,88100.0
2012-06-28 13:30:00,30.82,30.82,30.78,30.79,90500.0,30.82,30.82,30.78,30.79,90500.0
2012-06-28 13:40:00,30.79,30.85,30.77,30.78,62300.0,30.79,30.85,30.77,30.78,62300.0
2012-06-28 13:50:00,30.79,30.86,30.75,30.84,44300.0,30.79,30.86,30.75,30.84,44300.0
2012-06-28 14:00:00,30.85,30.86,30.78,30.79,22200.0,30.85,30.86,30.78,30.79,22200.0
2012-06-28 14:10:00,30.78,30.8,30.76,30.79,58600.0,30.78,30.8,30.76,30.79,58600.0
2012-06-28 14:20:00,30.78,30.81,30.75,30.8,21800.0,30.78,30.81,30.75,30.8,21800.0
2012-06-28 14:30:00,30.8,30.82,30.77,30.78,43000.0,30.8,30.82,30.77,30.78,43000.0
2012-06-28 14:40:00,30.77,30.81,30.77,30.8,39100.0,30.77,30.81,30.77,30.8,39100.0
2012-06-28 14:50:00,30.81,30.81,30.78,30.8,34700.0,30.81,30.81,30.78,30.8,34700.0
2012-06-28 15:00:00,30.79,30.9,30.79,30.86,60600.0,30.79,30.9,30.79,30.86,60600.0
2012-06-28 15:10:00,30.85,30.88,30.84,30.87,34200.0,30.85,30.88,30.84,30.87,34200.0
2012-06-28 15:20:00,30.86,30.93,30.86,30.92,59200.0,30.86,30.93,30.86,30.92,59200.0
2012-06-28 15:30:00,30.93,31.16,30.91,31.12,188000.0,30.93,31.16,30.91,31.12,188000.0
2012-06-28 15:40:00,31.13,31.22,31.07,31.19,180600.0,31.13,31.22,31.07,31.19,180600.0
2012-06-28 15:50:00,31.18,31.23,31.14,31.17,279400.0,31.18,31.23,31.14,31.17,279400.0
2012-06-29 09:30:00,31.7,31.94,31.68,31.92,163000.0,31.7,31.94,31.68,31.92,163000.0
2012-06-29 09:40:00,31.92,31.94,31.8,31.84,72000.0,31.92,31.94,31.8,31.84,72000.0
2012-06-29 09:50:00,31.85,31.91,31.82,31.91,70200.0,31.85,31.91,31.82,31.91,70200.0
2012-06-29 10:00:00,31.91,31.99,31.91,31.97,108000.0,31.91,31.99,31.91,31.97,108000.0
2012-06-29 10:10:00,31.96,32.04,31.95,32.04,91400.0,31.96,32.04,31.95,32.04,91400.0
2012-06-29 10:20:00,32.04,32.09,32.01,32.05,93900.0,32.04,32.09,32.01,32.05,93900.0
2012-06-29 10:30:00,32.04,32.06,31.99,32.02,57900.0,32.04,32.06,31.99,32.02,57900.0
2012-06-29 10:40:00,32.02,32.04,31.96,31.97,43300.0,32.02,32.04,31.96,31.97,43300.0
2012-06-29 10:50:00,31.97,32.04,31.95,32.04,42800.0,31.97,32.04,31.95,32.04,42800.0
2012-06-29 11:00:00,32.04,32.06,31.99,31.99,89500.0,32.04,32.06,31.99,31.99,89500.0
2012-06-29 11:10:00,31.99,32.04,31.96,32.04,55500.0,31.99,32.04,31.96,32.04,55500.0
2012-06-29 11:20:00,32.04,32.09,32.02,32.06,168700.0,32.04,32.09,32.02,32.06,168700.0
2012-06-29 11:30:00,32.07,32.15,32.06,32.1,95400.0,32.07,32.15,32.06,32.1,95400.0
2012-06-29 11:40:00,32.1,32.11,32.06,32.07,41000.0,32.1,32.11,32.06,32.07,41000.0
2012-06-29 11:50:00,32.07,32.07,32.02,32.04,126800.0,32.07,32.07,32.02,32.04,126800.0
2012-06-29 12:00:00,32.03,32.05,31.99,32.02,70100.0,32.03,32.05,31.99,32.02,70100.0
2012-06-29 12:10:00,32.01,32.07,31.99,32.04,62900.0,32.01,32.07,31.99,32.04,62900.0
2012-06-29 12:20:00,32.03,32.04,32.01,32.03,78400.0,32.03,32.04,32.01,32.03,78400.0
2012-06-29 12:30:00,32.03,32.05,32.0,32.03,74600.0,32.03,32.05,32.0,32.03,74600.0
2012-06-29 12:40:00,32.03,32.1,32.01,32.09,137000.0,32.03,32.1,32.01,32.09,137000.0
2012-06-29 12:50:00,32.08,32.17,32.07,32.16,57200.0,32.08,32.17,32.07,32.16,57200.0
2012-06-29 13:00:00,32.16,32.2,32.14,32.19,27800.0,32.16,32.2,32.14,32.19,27800.0
2012-06-29 13:10:00,32.19,32.2,32.14,32.16,54200.0,32.19,32.2,32.14,32.16,54200.0
2012-06-29 13:20:00,32.16,32.18,32.14,32.15,45000.0,32.16,32.18,32.14,32.15,45000.0
2012-06-29 13:30:00,32.14,32.18,32.14,32.17,25000.0,32.14,32.18,32.14,32.17,25000.0
2012-06-29 13:40:00,32.17,32.19,32.16,32.19,60100.0,32.17,32.19,32.16,32.19,60100.0
2012-06-29 13:50:00,32.18,32.18,32.16,32.18,89100.0,32.18,32.18,32.16,32.18,89100.0
2012-06-29 14:00:00,32.17,32.18,32.1,32.1,29300.0,32.17,32.18,32.1,32.1,29300.0
2012-06-29 14:10:00,32.1,32.17,32.08,32.17,65600.0,32.1,32.17,32.08,32.17,65600.0
2012-06-29 14:20:00,32.16,32.29,32.16,32.28,86200.0,32.16,32.29,32.16,32.28,86200.0
2012-06-29 14:30:00,32.29,32.29,32.22,32.23,42000.0,32.29,32.29,32.22,32.23,42000.0
2012-06-29 14:40:00,32.23,32.26,32.19,32.25,59100.0,32.23,32.26,32.19,32.25,59100.0
2012-06-29 14:50:00,32.25,32.27,32.21,32.25,96700.0,32.25,32.27,32.21,32.25,96700.0
2012-06-29 15:00:00,32.25,32.25,32.2,32.23,110700.0,32.25,32.25,32.2,32.23,110700.0
2012-06-29 15:10:00,32.23,32.23,32.18,32.19,62600.0,32.23,32.23,32.18,32.19,62600.0
2012-06-29 15:20:00,32.19,32.23,32.18,32.22,109400.0,32.19,32.23,32.18,32.22,109400.0
2012-06-29 15:30:00,32.22,32.29,32.18,32.25,104400.0,32.22,32.29,32.18,32.25,104400.0
2012-06-29 15:40:00,32.25,32.31,32.25,32.31,214100.0,32.25,32.31,32.25,32.31,214100.0
2012-06-29 15:50:00,32.32,32.37,32.3,32.33,363800.0,32.32,32.37,32.3,32.33,363800.0
2012-07-02 09:30:00,31.86,32.13,31.86,32.13,368100.0,31.86,32.13,31.86,32.13,368100.0
2012-07-02 09:40:00,32.13,32.2,32.05,32.2,100800.0,32.13,32.2,32.05,32.2,100800.0
2012-07-02 09:50:00,32.2,32.2,32.07,32.08,86500.0,32.2,32.2,32.07,32.08,86500.0
2012-07-02 10:00:00,32.08,32.09,31.91,31.94,177700.0,32.08,32.09,31.91,31.94,177700.0
2012-07-02 10:10:00,31.95,32.12,31.95,32.1,61800.0,31.95,32.12,31.95,32.1,61800.0
2012-07-02 10:20:00,32.09,32.16,32.02,32.04,74000.0,32.09,32.16,32.02,32.04,74000.0
2012-07-02 10:30:00,32.05,32.08,31.92,31.94,108300.0,32.05,32.08,31.92,31.94,108300.0
2012-07-02 10:40:00,31.93,32.05,31.88,32.03,65100.0,31.93,32.05,31.88,32.03,65100.0
2012-07-02 10:50:00,32.04,32.06,32.03,32.05,149300.0,32.04,32.06,32.03,32.05,149300.0
2012-07-02 11:00:00,32.05,32.09,32.04,32.08,43500.0,32.05,32.09,32.04,32.08,43500.0
2012-07-02 11:10:00,32.07,32.09,32.0,32.06,65600.0,32.07,32.09,32.0,32.06,65600.0
2012-07-02 11:20:00,32.05,32.06,31.99,32.0,143500.0,32.05,32.06,31.99,32.0,143500.0
2012-07-02 11:30:00,32.0,32.03,31.96,32.01,214300.0,32.0,32.03,31.96,32.01,214300.0
2012-07-02 11:40:00,32.01,32.03,31.98,32.01,47600.0,32.01,32.03,31.98,32.01,47600.0
2012-07-02 11:50:00,32.0,32.03,32.0,32.0,53700.0,32.0,32.03,32.0,32.0,53700.0
2012-07-02 12:00:00,32.01,32.02,32.0,32.02,29300.0,32.01,32.02,32.0,32.02,29300.0
2012-07-02 12:10:00,32.01,32.06,31.99,32.01,65900.0,32.01,32.06,31.99,32.01,65900.0
2012-07-02 12:20:00,32.0,32.05,32.0,32.01,28800.0,32.0,32.05,32.0,32.01,28800.0
2012-07-02 12:30:00,32.01,32.06,32.0,32.05,37900.0,32.01,32.06,32.0,32.05,37900.0
2012-07-02 12:40:00,32.04,32.05,31.99,32.0,74000.0,32.04,32.05,31.99,32.0,74000.0
2012-07-02 12:50:00,32.0,32.07,32.0,32.01,69100.0,32.0,32.07,32.0,32.01,69100.0
2012-07-02 13:00:00,32.01,32.03,31.98,32.02,95100.0,32.01,32.03,31.98,32.02,95100.0
2012-07-02 13:10:00,32.02,32.04,32.02,32.04,10500.0,32.02,32.04,32.02,32.04,10500.0
2012-07-02 13:20:00,32.04,32.05,32.0,32.05,41200.0,32.04,32.05,32.0,32.05,41200.0
2012-07-02 13:30:00,32.05,32.06,32.0,32.01,35600.0,32.05,32.06,32.0,32.01,35600.0
2012-07-02 13:40:00,32.0,32.02,31.98,31.99,27900.0,32.0,32.02,31.98,31.99,27900.0
2012-07-02 13:50:00,31.98,32.0,31.97,31.99,78600.0,31.98,32.0,31.97,31.99,78600.0
2012-07-02 14:00:00,31.98,31.98,31.91,31.97,79700.0,31.98,31.98,31.91,31.97,79700.0
2012-07-02 14:10:00,31.98,32.04,31.97,32.01,57300.0,31.98,32.04,31.97,32.01,57300.0
2012-07-02 14:20:00,32.01,32.02,31.99,31.99,34300.0,32.01,32.02,31.99,31.99,34300.0
2012-07-02 14:30:00,32.0,32.01,31.97,31.99,61500.0,32.0,32.01,31.97,31.99,61500.0
2012-07-02 14:40:00,31.99,32.03,31.98,31.98,64200.0,31.99,32.03,31.98,31.98,64200.0
2012-07-02 14:50:00,31.99,32.05,31.98,32.02,45600.0,31.99,32.05,31.98,32.02,45600.0
2012-07-02 15:00:00,32.03,32.07,32.01,32.01,57400.0,32.03,32.07,32.01,32.01,57400.0
2012-07-02 15:10:00,32.0,32.07,31.98,32.06,172200.0,32.0,32.07,31.98,32.06,172200.0
2012-07-02 15:20:00,32.07,32.12,32.04,32.1,100300.0,32.07,32.12,32.04,32.1,100300.0
2012-07-02 15:30:00,32.09,32.2,32.09,32.18,108000.0,32.09,32.2,32.09,32.18,108000.0
2012-07-02 15:40:00,32.18,32.25,32.18,32.23,173500.0,32.18,32.25,32.18,32.23,173500.0
2012-07-02 15:50:00,32.23,32.23,32.16,32.18,318900.0,32.23,32.23,32.16,32.18,318900.0
2012-07-03 09:30:00,32.01,32.18,32.01,32.12,137900.0,32.01,32.18,32.01,32.12,137900.0
2012-07-03 09:40:00,32.12,32.26,32.12,32.25,68200.0,32.12,32.26,32.12,32.25,68200.0
2012-07-03 09:50:00,32.26,32.37,32.26,32.33,60800.0,32.26,32.37,32.26,32.33,60800.0
2012-07-03 10:00:00,32.33,32.41,32.33,32.41,69600.0,32.33,32.41,32.33,32.41,69600.0
2012-07-03 10:10:00,32.41,32.41,32.31,32.32,81000.0,32.41,32.41,32.31,32.32,81000.0
2012-07-03 10:20:00,32.32,32.34,32.29,32.33,53000.0,32.32,32.34,32.29,32.33,53000.0
2012-07-03 10:30:00,32.33,32.37,32.31,32.34,60800.0,32.33,32.37,32.31,32.34,60800.0
2012-07-03 10:40:00,32.34,32.36,32.26,32.28,69400.0,32.34,32.36,32.26,32.28,69400.0
2012-07-03 10:50:00,32.28,32.3,32.28,32.3,72500.0,32.28,32.3,32.28,32.3,72500.0
2012-07-03 11:00:00,32.3,32.32,32.28,32.3,87500.0,32.3,32.32,32.28,32.3,87500.0
2012-07-03 11:10:00,32.31,32.33,32.3,32.33,162000.0,32.31,32.33,32.3,32.33,162000.0
2012-07-03 11:20:00,32.33,32.42,32.31,32.42,81700.0,32.33,32.42,32.31,32.42,81700.0
2012-07-03 11:30:00,32.41,32.47,32.41,32.46,54300.0,32.41,32.47,32.41,32.46,54300.0
2012-07-03 11:40:00,32.45,32.46,32.41,32.44,78400.0,32.45,32.46,32.41,32.44,78400.0
2012-07-03 11:50:00,32.44,32.45,32.4,32.41,120700.0,32.44,32.45,32.4,32.41,120700.0
2012-07-03 12:00:00,32.4,32.41,32.35,32.37,98800.0,32.4,32.41,32.35,32.37,98800.0
2012-07-03 12:10:00,32.37,32.4,32.36,32.38,83500.0,32.37,32.4,32.36,32.38,83500.0
2012-07-03 12:20:00,32.37,32.37,32.34,32.35,83200.0,32.37,32.37,32.34,32.35,83200.0
2012-07-03 12:30:00,32.35,32.41,32.32,32.41,110700.0,32.35,32.41,32.32,32.41,110700.0
2012-07-03 12:40:00,32.41,32.42,32.34,32.42,139200.0,32.41,32.42,32.34,32.42,139200.0
2012-07-03 12:50:00,32.42,32.5,32.42,32.5,225000.0,32.42,32.5,32.42,32.5,225000.0
2012-07-05 09:30:00,32.21,32.48,32.21,32.45,103800.0,32.21,32.48,32.21,32.45,103800.0
2012-07-05 09:40:00,32.44,32.48,32.35,32.35,45700.0,32.44,32.48,32.35,32.35,45700.0
2012-07-05 09:50:00,32.35,32.37,32.28,32.29,75500.0,32.35,32.37,32.28,32.29,75500.0
2012-07-05 10:00:00,32.29,32.32,32.2,32.22,47000.0,32.29,32.32,32.2,32.22,47000.0
2012-07-05 10:10:00,32.22,32.27,32.19,32.24,49100.0,32.22,32.27,32.19,32.24,49100.0
2012-07-05 10:20:00,32.24,32.29,32.24,32.27,45600.0,32.24,32.29,32.24,32.27,45600.0
2012-07-05 10:30:00,32.28,32.42,32.27,32.4,32900.0,32.28,32.42,32.27,32.4,32900.0
2012-07-05 10:40:00,32.39,32.49,32.39,32.46,104000.0,32.39,32.49,32.39,32.46,104000.0
2012-07-05 10:50:00,32.46,32.48,32.44,32.47,42700.0,32.46,32.48,32.44,32.47,42700.0
2012-07-05 11:00:00,32.47,32.57,32.47,32.57,295200.0,32.47,32.57,32.47,32.57,295200.0
2012-07-05 11:10:00,32.57,32.59,32.53,32.56,187600.0,32.57,32.59,32.53,32.56,187600.0
2012-07-05 11:20:00,32.57,32.6,32.52,32.59,129200.0,32.57,32.6,32.52,32.59,129200.0
2012-07-05 11:30:00,32.59,32.68,32.59,32.65,128100.0,32.59,32.68,32.59,32.65,128100.0
2012-07-05 11:40:00,32.65,32.65,32.6,32.6,289100.0,32.65,32.65,32.6,32.6,289100.0
2012-07-05 11:50:00,32.61,32.61,32.56,32.59,121800.0,32.61,32.61,32.56,32.59,121800.0
2012-07-05 12:00:00,32.59,32.62,32.57,32.59,89100.0,32.59,32.62,32.57,32.59,89100.0
2012-07-05 12:10:00,32.6,32.63,32.55,32.56,26100.0,32.6,32.63,32.55,32.56,26100.0
2012-07-05 12:20:00,32.55,32.56,32.49,32.51,40900.0,32.55,32.56,32.49,32.51,40900.0
2012-07-05 12:30:00,32.5,32.51,32.46,32.49,12700.0,32.5,32.51,32.46,32.49,12700.0
2012-07-05 12:40:00,32.48,32.52,32.47,32.48,13800.0,32.48,32.52,32.47,32.48,13800.0
2012-07-05 12:50:00,32.48,32.5,32.46,32.48,19000.0,32.48,32.5,32.46,32.48,19000.0
2012-07-05 13:00:00,32.48,32.49,32.46,32.47,37900.0,32.48,32.49,32.46,32.47,37900.0
2012-07-05 13:10:00,32.47,32.48,32.45,32.46,41600.0,32.47,32.48,32.45,32.46,41600.0
2012-07-05 13:20:00,32.46,32.5,32.45,32.48,24900.0,32.46,32.5,32.45,32.48,24900.0
2012-07-05 13:30:00,32.48,32.5,32.46,32.49,16100.0,32.48,32.5,32.46,32.49,16100.0
2012-07-05 13:40:00,32.48,32.59,32.48,32.57,22900.0,32.48,32.59,32.48,32.57,22900.0
2012-07-05 13:50:00,32.57,32.6,32.55,32.58,16700.0,32.57,32.6,32.55,32.58,16700.0
2012-07-05 14:00:00,32.59,32.62,32.56,32.56,17900.0,32.59,32.62,32.56,32.56,17900.0
2012-07-05 14:10:00,32.57,32.63,32.57,32.63,16500.0,32.57,32.63,32.57,32.63,16500.0
2012-07-05 14:20:00,32.61,32.65,32.6,32.64,31500.0,32.61,32.65,32.6,32.64,31500.0
2012-07-05 14:30:00,32.63,32.64,32.58,32.59,23000.0,32.63,32.64,32.58,32.59,23000.0
2012-07-05 14:40:00,32.59,32.63,32.58,32.63,38300.0,32.59,32.63,32.58,32.63,38300.0
2012-07-05 14:50:00,32.62,32.63,32.57,32.57,53300.0,32.62,32.63,32.57,32.57,53300.0
2012-07-05 15:00:00,32.57,32.61,32.56,32.59,29500.0,32.57,32.61,32.56,32.59,29500.0
2012-07-05 15:10:00,32.59,32.63,32.57,32.57,92300.0,32.59,32.63,32.57,32.57,92300.0
2012-07-05 15:20:00,32.56,32.59,32.53,32.58,53400.0,32.56,32.59,32.53,32.58,53400.0
2012-07-05 15:30:00,32.58,32.59,32.53,32.57,45900.0,32.58,32.59,32.53,32.57,45900.0
2012-07-05 15:40:00,32.57,32.6,32.54,32.58,67200.0,32.57,32.6,32.54,32.58,67200.0
2012-07-05 15:50:00,32.59,32.61,32.52,32.52,235100.0,32.59,32.61,32.52,32.52,235100.0
2012-07-06 09:30:00,32.2,32.48,32.12,32.4,369000.0,32.2,32.48,32.12,32.4,369000.0
2012-07-06 09:40:00,32.4,32.42,32.12,32.13,170900.0,32.4,32.42,32.12,32.13,170900.0
2012-07-06 09:50:00,32.13,32.16,32.03,32.09,151700.0,32.13,32.16,32.03,32.09,151700.0
2012-07-06 10:00:00,32.08,32.08,31.94,31.95,51900.0,32.08,32.08,31.94,31.95,51900.0
2012-07-06 10:10:00,31.96,31.96,31.8,31.8,88400.0,31.96,31.96,31.8,31.8,88400.0
2012-07-06 10:20:00,31.8,31.9,31.76,31.89,163400.0,31.8,31.9,31.76,31.89,163400.0
2012-07-06 10:30:00,31.89,31.93,31.84,31.92,159100.0,31.89,31.93,31.84,31.92,159100.0
2012-07-06 10:40:00,31.91,31.91,31.68,31.68,105700.0,31.91,31.91,31.68,31.68,105700.0
2012-07-06 10:50:00,31.68,31.75,31.66,31.72,42500.0,31.68,31.75,31.66,31.72,42500.0
2012-07-06 11:00:00,31.73,31.74,31.65,31.68,70100.0,31.73,31.74,31.65,31.68,70100.0
2012-07-06 11:10:00,31.68,31.69,31.59,31.68,305500.0,31.68,31.69,31.59,31.68,305500.0
2012-07-06 11:20:00,31.67,31.67,31.55,31.55,66100.0,31.67,31.67,31.55,31.55,66100.0
2012-07-06 11:30:00,31.55,31.62,31.55,31.58,32400.0,31.55,31.62,31.55,31.58,32400.0
2012-07-06 11:40:00,31.57,31.63,31.57,31.61,24100.0,31.57,31.63,31.57,31.61,24100.0
2012-07-06 11:50:00,31.62,31.63,31.52,31.52,145700.0,31.62,31.63,31.52,31.52,145700.0
2012-07-06 12:00:00,31.52,31.54,31.44,31.45,92700.0,31.52,31.54,31.44,31.45,92700.0
2012-07-06 12:10:00,31.45,31.49,31.43,31.46,56300.0,31.45,31.49,31.43,31.46,56300.0
2012-07-06 12:20:00,31.46,31.46,31.37,31.39,82400.0,31.46,31.46,31.37,31.39,82400.0
2012-07-06 12:30:00,31.4,31.45,31.37,31.38,61400.0,31.4,31.45,31.37,31.38,61400.0
2012-07-06 12:40:00,31.38,31.46,31.38,31.43,64300.0,31.38,31.46,31.38,31.43,64300.0
2012-07-06 12:50:00,31.43,31.46,31.38,31.41,53500.0,31.43,31.46,31.38,31.41,53500.0
2012-07-06 13:00:00,31.42,31.42,31.36,31.4,49700.0,31.42,31.42,31.36,31.4,49700.0
2012-07-06 13:10:00,31.4,31.46,31.37,31.45,37400.0,31.4,31.46,31.37,31.45,37400.0
2012-07-06 13:20:00,31.45,31.45,31.37,31.38,82200.0,31.45,31.45,31.37,31.38,82200.0
2012-07-06 13:30:00,31.38,31.38,31.33,31.33,40500.0,31.38,31.38,31.33,31.33,40500.0
2012-07-06 13:40:00,31.33,31.34,31.27,31.27,93700.0,31.33,31.34,31.27,31.27,93700.0
2012-07-06 13:50:00,31.27,31.31,31.27,31.28,99300.0,31.27,31.31,31.27,31.28,99300.0
2012-07-06 14:00:00,31.29,31.31,31.26,31.28,91300.0,31.29,31.31,31.26,31.28,91300.0
2012-07-06 14:10:00,31.27,31.31,31.26,31.28,39600.0,31.27,31.31,31.26,31.28,39600.0
2012-07-06 14:20:00,31.27,31.28,31.25,31.26,47200.0,31.27,31.28,31.25,31.26,47200.0
2012-07-06 14:30:00,31.26,31.32,31.26,31.29,105100.0,31.26,31.32,31.26,31.29,105100.0
2012-07-06 14:40:00,31.29,31.29,31.22,31.25,124700.0,31.29,31.29,31.22,31.25,124700.0
2012-07-06 14:50:00,31.24,31.27,31.23,31.26,76500.0,31.24,31.27,31.23,31.26,76500.0
2012-07-06 15:00:00,31.27,31.31,31.23,31.3,104400.0,31.27,31.31,31.23,31.3,104400.0
2012-07-06 15:10:00,31.3,31.33,31.28,31.33,285400.0,31.3,31.33,31.28,31.33,285400.0
2012-07-06 15:20:00,31.33,31.38,31.3,31.38,188600.0,31.33,31.38,31.3,31.38,188600.0
2012-07-06 15:30:00,31.38,31.48,31.37,31.41,231900.0,31.38,31.48,31.37,31.41,231900.0
2012-07-06 15:40:00,31.41,31.47,31.37,31.37,331900.0,31.41,31.47,31.37,31.37,331900.0
2012-07-06 15:50:00,31.37,31.4,31.33,31.39,602700.0,31.37,31.4,31.33,31.39,602700.0
2012-07-09 09:30:00,31.29,31.53,31.23,31.39,62300.0,31.29,31.53,31.23,31.39,62300.0
2012-07-09 09:40:00,31.41,31.43,31.2,31.23,62500.0,31.41,31.43,31.2,31.23,62500.0
2012-07-09 09:50:00,31.22,31.23,31.04,31.05,95800.0,31.22,31.23,31.04,31.05,95800.0
2012-07-09 10:00:00,31.04,31.11,31.02,31.04,84700.0,31.04,31.11,31.02,31.04,84700.0
2012-07-09 10:10:00,31.04,31.09,31.0,31.08,79900.0,31.04,31.09,31.0,31.08,79900.0
2012-07-09 10:20:00,31.09,31.14,31.07,31.07,71700.0,31.09,31.14,31.07,31.07,71700.0
2012-07-09 10:30:00,31.07,31.09,30.93,30.95,138000.0,31.07,31.09,30.93,30.95,138000.0
2012-07-09 10:40:00,30.96,30.97,30.93,30.96,84900.0,30.96,30.97,30.93,30.96,84900.0
2012-07-09 10:50:00,30.95,30.98,30.92,30.96,82900.0,30.95,30.98,30.92,30.96,82900.0
2012-07-09 11:00:00,30.96,30.99,30.92,30.92,49900.0,30.96,30.99,30.92,30.92,49900.0
2012-07-09 11:10:00,30.93,30.95,30.88,30.92,80400.0,30.93,30.95,30.88,30.92,80400.0
2012-07-09 11:20:00,30.91,30.92,30.83,30.86,82500.0,30.91,30.92,30.83,30.86,82500.0
2012-07-09 11:30:00,30.85,30.85,30.77,30.78,83200.0,30.85,30.85,30.77,30.78,83200.0
2012-07-09 11:40:00,30.78,30.78,30.72,30.73,84600.0,30.78,30.78,30.72,30.73,84600.0
2012-07-09 11:50:00,30.72,30.73,30.64,30.66,82000.0,30.72,30.73,30.64,30.66,82000.0
2012-07-09 12:00:00,30.66,30.66,30.58,30.59,250300.0,30.66,30.66,30.58,30.59,250300.0
2012-07-09 12:10:00,30.59,30.65,30.58,30.64,210200.0,30.59,30.65,30.58,30.64,210200.0
2012-07-09 12:20:00,30.64,30.66,30.62,30.62,77300.0,30.64,30.66,30.62,30.62,77300.0
2012-07-09 12:30:00,30.62,30.66,30.61,30.62,56800.0,30.62,30.66,30.61,30.62,56800.0
2012-07-09 12:40:00,30.62,30.7,30.61,30.64,82700.0,30.62,30.7,30.61,30.64,82700.0
2012-07-09 12:50:00,30.65,30.69,30.63,30.66,83200.0,30.65,30.69,30.63,30.66,83200.0
2012-07-09 13:00:00,30.65,30.71,30.64,30.66,73600.0,30.65,30.71,30.64,30.66,73600.0
2012-07-09 13:10:00,30.67,30.67,30.62,30.62,47700.0,30.67,30.67,30.62,30.62,47700.0
2012-07-09 13:20:00,30.62,30.71,30.62,30.7,92400.0,30.62,30.71,30.62,30.7,92400.0
2012-07-09 13:30:00,30.7,30.71,30.66,30.69,97500.0,30.7,30.71,30.66,30.69,97500.0
2012-07-09 13:40:00,30.7,30.71,30.63,30.66,154100.0,30.7,30.71,30.63,30.66,154100.0
2012-07-09 13:50:00,30.66,30.67,30.62,30.62,72200.0,30.66,30.67,30.62,30.62,72200.0
2012-07-09 14:00:00,30.62,30.64,30.58,30.58,157600.0,30.62,30.64,30.58,30.58,157600.0
2012-07-09 14:10:00,30.58,30.59,30.51,30.53,111100.0,30.58,30.59,30.51,30.53,111100.0
2012-07-09 14:20:00,30.53,30.54,30.5,30.5,63500.0,30.53,30.54,30.5,30.5,63500.0
2012-07-09 14:30:00,30.5,30.51,30.49,30.49,56200.0,30.5,30.51,30.49,30.49,56200.0
2012-07-09 14:40:00,30.49,30.5,30.46,30.46,177000.0,30.49,30.5,30.46,30.46,177000.0
2012-07-09 14:50:00,30.47,30.48,30.4,30.43,163800.0,30.47,30.48,30.4,30.43,163800.0
2012-07-09 15:00:00,30.42,30.51,30.42,30.47,160100.0,30.42,30.51,30.42,30.47,160100.0
2012-07-09 15:10:00,30.47,30.56,30.47,30.54,109700.0,30.47,30.56,30.47,30.54,109700.0
2012-07-09 15:20:00,30.54,30.57,30.51,30.54,119000.0,30.54,30.57,30.51,30.54,119000.0
2012-07-09 15:30:00,30.54,30.55,30.5,30.52,142900.0,30.54,30.55,30.5,30.52,142900.0
2012-07-09 15:40:00,30.53,30.54,30.48,30.5,202700.0,30.53,30.54,30.48,30.5,202700.0
2012-07-09 15:50:00,30.5,30.52,30.41,30.43,851700.0,30.5,30.52,30.41,30.43,851700.0
2012-07-10 09:30:00,30.66,30.88,30.63,30.76,125300.0,30.66,30.88,30.63,30.76,125300.0
2012-07-10 09:40:00,30.76,30.79,30.64,30.65,100900.0,30.76,30.79,30.64,30.65,100900.0
2012-07-10 09:50:00,30.66,30.67,30.59,30.62,69100.0,30.66,30.67,30.59,30.62,69100.0
2012-07-10 10:00:00,30.62,30.67,30.48,30.48,85700.0,30.62,30.67,30.48,30.48,85700.0
2012-07-10 10:10:00,30.48,30.48,30.4,30.4,74800.0,30.48,30.48,30.4,30.4,74800.0
2012-07-10 10:20:00,30.4,30.49,30.39,30.49,46500.0,30.4,30.49,30.39,30.49,46500.0
2012-07-10 10:30:00,30.49,30.52,30.38,30.39,110500.0,30.49,30.52,30.38,30.39,110500.0
2012-07-10 10:40:00,30.39,30.43,30.33,30.4,68600.0,30.39,30.43,30.33,30.4,68600.0
2012-07-10 10:50:00,30.4,30.42,30.32,30.39,46000.0,30.4,30.42,30.32,30.39,46000.0
2012-07-10 11:00:00,30.39,30.39,30.21,30.23,122600.0,30.39,30.39,30.21,30.23,122600.0
2012-07-10 11:10:00,30.23,30.32,30.22,30.32,82700.0,30.23,30.32,30.22,30.32,82700.0
2012-07-10 11:20:00,30.32,30.39,30.32,30.37,36200.0,30.32,30.39,30.32,30.37,36200.0
2012-07-10 11:30:00,30.37,30.43,30.37,30.41,56500.0,30.37,30.43,30.37,30.41,56500.0
2012-07-10 11:40:00,30.42,30.43,30.37,30.42,28100.0,30.42,30.43,30.37,30.42,28100.0
2012-07-10 11:50:00,30.42,30.46,30.42,30.43,46900.0,30.42,30.46,30.42,30.43,46900.0
2012-07-10 12:00:00,30.43,30.5,30.43,30.49,93900.0,30.43,30.5,30.43,30.49,93900.0
2012-07-10 12:10:00,30.48,30.49,30.4,30.41,63600.0,30.48,30.49,30.4,30.41,63600.0
2012-07-10 12:20:00,30.42,30.44,30.41,30.41,22100.0,30.42,30.44,30.41,30.41,22100.0
2012-07-10 12:30:00,30.41,30.43,30.4,30.43,21700.0,30.41,30.43,30.4,30.43,21700.0
2012-07-10 12:40:00,30.43,30.46,30.42,30.43,45800.0,30.43,30.46,30.42,30.43,45800.0
2012-07-10 12:50:00,30.43,30.46,30.42,30.45,24400.0,30.43,30.46,30.42,30.45,24400.0
2012-07-10 13:00:00,30.46,30.47,30.45,30.47,23200.0,30.46,30.47,30.45,30.47,23200.0
2012-07-10 13:10:00,30.47,30.48,30.46,30.48,10000.0,30.47,30.48,30.46,30.48,10000.0
2012-07-10 13:20:00,30.48,30.48,30.39,30.4,89800.0,30.48,30.48,30.39,30.4,89800.0
2012-07-10 13:30:00,30.4,30.41,30.36,30.36,54500.0,30.4,30.41,30.36,30.36,54500.0
2012-07-10 13:40:00,30.36,30.43,30.34,30.38,63000.0,30.36,30.43,30.34,30.38,63000.0
2012-07-10 13:50:00,30.39,30.45,30.38,30.39,62000.0,30.39,30.45,30.38,30.39,62000.0
2012-07-10 14:00:00,30.39,30.43,30.38,30.4,45900.0,30.39,30.43,30.38,30.4,45900.0
2012-07-10 14:10:00,30.4,30.4,30.25,30.25,131300.0,30.4,30.4,30.25,30.25,131300.0
2012-07-10 14:20:00,30.25,30.33,30.23,30.32,78300.0,30.25,30.33,30.23,30.32,78300.0
2012-07-10 14:30:00,30.32,30.35,30.27,30.34,105100.0,30.32,30.35,30.27,30.34,105100.0
2012-07-10 14:40:00,30.34,30.36,30.3,30.33,84200.0,30.34,30.36,30.3,30.33,84200.0
2012-07-10 14:50:00,30.32,30.36,30.28,30.32,145200.0,30.32,30.36,30.28,30.32,145200.0
2012-07-10 15:00:00,30.32,30.42,30.32,30.35,85200.0,30.32,30.42,30.32,30.35,85200.0
2012-07-10 15:10:00,30.36,30.37,30.3,30.34,76600.0,30.36,30.37,30.3,30.34,76600.0
2012-07-10 15:20:00,30.33,30.37,30.27,30.28,101500.0,30.33,30.37,30.27,30.28,101500.0
2012-07-10 15:30:00,30.29,30.33,30.27,30.31,138300.0,30.29,30.33,30.27,30.31,138300.0
2012-07-10 15:40:00,30.31,30.38,30.25,30.36,203100.0,30.31,30.38,30.25,30.36,203100.0
2012-07-10 15:50:00,30.36,30.51,30.34,30.45,763200.0,30.36,30.51,30.34,30.45,763200.0
2012-07-11 09:30:00,30.51,30.51,30.39,30.45,58700.0,30.51,30.51,30.39,30.45,58700.0
2012-07-11 09:40:00,30.45,30.48,30.26,30.3,99500.0,30.45,30.48,30.26,30.3,99500.0
2012-07-11 09:50:00,30.31,30.4,30.29,30.32,60300.0,30.31,30.4,30.29,30.32,60300.0
2012-07-11 10:00:00,30.33,30.5,30.31,30.46,48000.0,30.33,30.5,30.31,30.46,48000.0
2012-07-11 10:10:00,30.46,30.48,30.36,30.43,35300.0,30.46,30.48,30.36,30.43,35300.0
2012-07-11 10:20:00,30.44,30.45,30.33,30.34,35300.0,30.44,30.45,30.33,30.34,35300.0
2012-07-11 10:30:00,30.34,30.35,30.27,30.28,38300.0,30.34,30.35,30.27,30.28,38300.0
2012-07-11 10:40:00,30.27,30.29,30.21,30.25,43000.0,30.27,30.29,30.21,30.25,43000.0
2012-07-11 10:50:00,30.25,30.29,30.21,30.28,73400.0,30.25,30.29,30.21,30.28,73400.0
2012-07-11 11:00:00,30.28,30.43,30.28,30.39,89100.0,30.28,30.43,30.28,30.39,89100.0
2012-07-11 11:10:00,30.39,30.4,30.27,30.27,31400.0,30.39,30.4,30.27,30.27,31400.0
2012-07-11 11:20:00,30.28,30.29,30.18,30.19,41400.0,30.28,30.29,30.18,30.19,41400.0
2012-07-11 11:30:00,30.18,30.29,30.18,30.26,34500.0,30.18,30.29,30.18,30.26,34500.0
2012-07-11 11:40:00,30.25,30.26,30.15,30.18,36300.0,30.25,30.26,30.15,30.18,36300.0
2012-07-11 11:50:00,30.17,30.18,30.15,30.17,57600.0,30.17,30.18,30.15,30.17,57600.0
2012-07-11 12:00:00,30.17,30.22,30.13,30.14,70400.0,30.17,30.22,30.13,30.14,70400.0
2012-07-11 12:10:00,30.14,30.18,30.12,30.12,37300.0,30.14,30.18,30.12,30.12,37300.0
2012-07-11 12:20:00,30.12,30.13,30.09,30.1,39600.0,30.12,30.13,30.09,30.1,39600.0
2012-07-11 12:30:00,30.1,30.11,30.07,30.07,26700.0,30.1,30.11,30.07,30.07,26700.0
2012-07-11 12:40:00,30.08,30.08,30.05,30.06,44700.0,30.08,30.08,30.05,30.06,44700.0
2012-07-11 12:50:00,30.07,30.09,30.05,30.06,38000.0,30.07,30.09,30.05,30.06,38000.0
2012-07-11 13:00:00,30.05,30.06,30.02,30.06,37900.0,30.05,30.06,30.02,30.06,37900.0
2012-07-11 13:10:00,30.06,30.06,30.0,30.0,52300.0,30.06,30.06,30.0,30.0,52300.0
2012-07-11 13:20:00,30.0,30.07,29.99,30.06,22600.0,30.0,30.07,29.99,30.06,22600.0
2012-07-11 13:30:00,30.05,30.07,30.01,30.05,36000.0,30.05,30.07,30.01,30.05,36000.0
2012-07-11 13:40:00,30.05,30.13,30.05,30.12,25700.0,30.05,30.13,30.05,30.12,25700.0
2012-07-11 13:50:00,30.12,30.18,30.12,30.15,33500.0,30.12,30.18,30.12,30.15,33500.0
2012-07-11 14:00:00,30.15,30.19,30.0,30.07,109000.0,30.15,30.19,30.0,30.07,109000.0
2012-07-11 14:10:00,30.09,30.11,30.03,30.06,63700.0,30.09,30.11,30.03,30.06,63700.0
2012-07-11 14:20:00,30.06,30.08,29.98,30.03,85300.0,30.06,30.08,29.98,30.03,85300.0
2012-07-11 14:30:00,30.02,30.04,29.97,30.04,69500.0,30.02,30.04,29.97,30.04,69500.0
2012-07-11 14:40:00,30.03,30.08,30.01,30.05,35900.0,30.03,30.08,30.01,30.05,35900.0
2012-07-11 14:50:00,30.06,30.1,30.03,30.03,42500.0,30.06,30.1,30.03,30.03,42500.0
2012-07-11 15:00:00,30.02,30.12,30.02,30.09,67400.0,30.02,30.12,30.02,30.09,67400.0
2012-07-11 15:10:00,30.09,30.1,30.02,30.1,56300.0,30.09,30.1,30.02,30.1,56300.0
2012-07-11 15:20:00,30.1,30.12,30.01,30.07,57100.0,30.1,30.12,30.01,30.07,57100.0
2012-07-11 15:30:00,30.07,30.1,30.03,30.08,68900.0,30.07,30.1,30.03,30.08,68900.0
2012-07-11 15:40:00,30.09,30.25,30.09,30.22,115400.0,30.09,30.25,30.09,30.22,115400.0
2012-07-11 15:50:00,30.23,30.3,30.17,30.19,328100.0,30.23,30.3,30.17,30.19,328100.0
2012-07-12 09:30:00,30.11,30.12,29.86,29.87,146600.0,30.11,30.12,29.86,29.87,146600.0
2012-07-12 09:40:00,29.87,29.89,29.78,29.79,87300.0,29.87,29.89,29.78,29.79,87300.0
2012-07-12 09:50:00,29.79,29.85,29.76,29.84,138300.0,29.79,29.85,29.76,29.84,138300.0
2012-07-12 10:00:00,29.84,29.85,29.69,29.7,131600.0,29.84,29.85,29.69,29.7,131600.0
2012-07-12 10:10:00,29.69,29.75,29.64,29.64,67000.0,29.69,29.75,29.64,29.64,67000.0
2012-07-12 10:20:00,29.65,29.69,29.58,29.66,45800.0,29.65,29.69,29.58,29.66,45800.0
2012-07-12 10:30:00,29.66,29.68,29.62,29.64,35400.0,29.66,29.68,29.62,29.64,35400.0
2012-07-12 10:40:00,29.64,29.69,29.58,29.69,59800.0,29.64,29.69,29.58,29.69,59800.0
2012-07-12 10:50:00,29.69,29.76,29.68,29.75,91300.0,29.69,29.76,29.68,29.75,91300.0
2012-07-12 11:00:00,29.75,29.78,29.72,29.73,186100.0,29.75,29.78,29.72,29.73,186100.0
2012-07-12 11:10:00,29.73,29.75,29.58,29.58,84600.0,29.73,29.75,29.58,29.58,84600.0
2012-07-12 11:20:00,29.58,29.63,29.56,29.59,87800.0,29.58,29.63,29.56,29.59,87800.0
2012-07-12 11:30:00,29.59,29.61,29.52,29.53,57500.0,29.59,29.61,29.52,29.53,57500.0
2012-07-12 11:40:00,29.54,29.57,29.52,29.55,156800.0,29.54,29.57,29.52,29.55,156800.0
2012-07-12 11:50:00,29.55,29.65,29.53,29.63,142300.0,29.55,29.65,29.53,29.63,142300.0
2012-07-12 12:00:00,29.63,29.66,29.61,29.61,25900.0,29.63,29.66,29.61,29.61,25900.0
2012-07-12 12:10:00,29.62,29.64,29.61,29.64,47400.0,29.62,29.64,29.61,29.64,47400.0
2012-07-12 12:20:00,29.64,29.66,29.62,29.65,34400.0,29.64,29.66,29.62,29.65,34400.0
2012-07-12 12:30:00,29.65,29.68,29.59,29.61,274100.0,29.65,29.68,29.59,29.61,274100.0
2012-07-12 12:40:00,29.61,29.67,29.6,29.67,24600.0,29.61,29.67,29.6,29.67,24600.0
2012-07-12 12:50:00,29.67,29.71,29.64,29.7,18600.0,29.67,29.71,29.64,29.7,18600.0
2012-07-12 13:00:00,29.7,29.75,29.64,29.74,40100.0,29.7,29.75,29.64,29.74,40100.0
2012-07-12 13:10:00,29.74,29.81,29.74,29.79,42200.0,29.74,29.81,29.74,29.79,42200.0
2012-07-12 13:20:00,29.79,29.86,29.78,29.8,29000.0,29.79,29.86,29.78,29.8,29000.0
2012-07-12 13:30:00,29.78,29.86,29.78,29.84,40900.0,29.78,29.86,29.78,29.84,40900.0
2012-07-12 13:40:00,29.84,29.91,29.84,29.89,81200.0,29.84,29.91,29.84,29.89,81200.0
2012-07-12 13:50:00,29.9,29.91,29.81,29.81,101500.0,29.9,29.91,29.81,29.81,101500.0
2012-07-12 14:00:00,29.8,29.97,29.8,29.94,189600.0,29.8,29.97,29.8,29.94,189600.0
2012-07-12 14:10:00,29.94,30.07,29.94,30.01,324500.0,29.94,30.07,29.94,30.01,324500.0
2012-07-12 14:20:00,30.01,30.08,30.0,30.07,144600.0,30.01,30.08,30.0,30.07,144600.0
2012-07-12 14:30:00,30.07,30.13,30.07,30.11,106100.0,30.07,30.13,30.07,30.11,106100.0
2012-07-12 14:40:00,30.12,30.19,30.06,30.08,149800.0,30.12,30.19,30.06,30.08,149800.0
2012-07-12 14:50:00,30.09,30.16,30.07,30.12,66100.0,30.09,30.16,30.07,30.12,66100.0
2012-07-12 15:00:00,30.13,30.14,30.09,30.12,83300.0,30.13,30.14,30.09,30.12,83300.0
2012-07-12 15:10:00,30.12,30.22,30.12,30.2,209800.0,30.12,30.22,30.12,30.2,209800.0
2012-07-12 15:20:00,30.2,30.29,30.19,30.23,139000.0,30.2,30.29,30.19,30.23,139000.0
2012-07-12 15:30:00,30.23,30.29,30.21,30.23,149600.0,30.23,30.29,30.21,30.23,149600.0
2012-07-12 15:40:00,30.24,30.31,30.19,30.21,201300.0,30.24,30.31,30.19,30.21,201300.0
2012-07-12 15:50:00,30.19,30.22,30.11,30.15,393300.0,30.19,30.22,30.11,30.15,393300.0
2012-07-13 09:30:00,30.17,30.23,30.06,30.19,93500.0,30.17,30.23,30.06,30.19,93500.0
2012-07-13 09:40:00,30.2,30.28,30.19,30.25,65200.0,30.2,30.28,30.19,30.25,65200.0
2012-07-13 09:50:00,30.24,30.3,30.18,30.3,38000.0,30.24,30.3,30.18,30.3,38000.0
2012-07-13 10:00:00,30.31,30.48,30.27,30.44,65100.0,30.31,30.48,30.27,30.44,65100.0
2012-07-13 10:10:00,30.44,30.47,30.41,30.47,49000.0,30.44,30.47,30.41,30.47,49000.0
2012-07-13 10:20:00,30.48,30.49,30.44,30.49,58000.0,30.48,30.49,30.44,30.49,58000.0
2012-07-13 10:30:00,30.49,30.59,30.49,30.59,128000.0,30.49,30.59,30.49,30.59,128000.0
2012-07-13 10:40:00,30.59,30.69,30.58,30.68,147400.0,30.59,30.69,30.58,30.68,147400.0
2012-07-13 10:50:00,30.69,30.69,30.55,30.55,241100.0,30.69,30.69,30.55,30.55,241100.0
2012-07-13 11:00:00,30.55,30.58,30.51,30.58,54100.0,30.55,30.58,30.51,30.58,54100.0
2012-07-13 11:10:00,30.58,30.58,30.5,30.57,45200.0,30.58,30.58,30.5,30.57,45200.0
2012-07-13 11:20:00,30.57,30.65,30.57,30.61,86600.0,30.57,30.65,30.57,30.61,86600.0
2012-07-13 11:30:00,30.6,30.67,30.6,30.66,32500.0,30.6,30.67,30.6,30.66,32500.0
2012-07-13 11:40:00,30.66,30.72,30.66,30.68,27400.0,30.66,30.72,30.66,30.68,27400.0
2012-07-13 11:50:00,30.68,30.74,30.68,30.73,38000.0,30.68,30.74,30.68,30.73,38000.0
2012-07-13 12:00:00,30.73,30.75,30.71,30.73,45200.0,30.73,30.75,30.71,30.73,45200.0
2012-07-13 12:10:00,30.73,30.78,30.72,30.74,56100.0,30.73,30.78,30.72,30.74,56100.0
2012-07-13 12:20:00,30.74,30.74,30.7,30.74,23500.0,30.74,30.74,30.7,30.74,23500.0
2012-07-13 12:30:00,30.74,30.74,30.63,30.66,34800.0,30.74,30.74,30.63,30.66,34800.0
2012-07-13 12:40:00,30.66,30.67,30.62,30.63,37200.0,30.66,30.67,30.62,30.63,37200.0
2012-07-13 12:50:00,30.64,30.64,30.58,30.58,32900.0,30.64,30.64,30.58,30.58,32900.0
2012-07-13 13:00:00,30.58,30.59,30.57,30.58,21400.0,30.58,30.59,30.57,30.58,21400.0
2012-07-13 13:10:00,30.59,30.61,30.57,30.61,34200.0,30.59,30.61,30.57,30.61,34200.0
2012-07-13 13:20:00,30.61,30.62,30.56,30.58,31000.0,30.61,30.62,30.56,30.58,31000.0
2012-07-13 13:30:00,30.57,30.58,30.52,30.55,65500.0,30.57,30.58,30.52,30.55,65500.0
2012-07-13 13:40:00,30.56,30.57,30.54,30.56,18100.0,30.56,30.57,30.54,30.56,18100.0
2012-07-13 13:50:00,30.57,30.59,30.56,30.56,19700.0,30.57,30.59,30.56,30.56,19700.0
2012-07-13 14:00:00,30.56,30.57,30.54,30.57,26900.0,30.56,30.57,30.54,30.57,26900.0
2012-07-13 14:10:00,30.58,30.58,30.56,30.58,21100.0,30.58,30.58,30.56,30.58,21100.0
2012-07-13 14:20:00,30.59,30.61,30.57,30.59,33600.0,30.59,30.61,30.57,30.59,33600.0
2012-07-13 14:30:00,30.58,30.61,30.55,30.55,44000.0,30.58,30.61,30.55,30.55,44000.0
2012-07-13 14:40:00,30.56,30.58,30.55,30.56,26600.0,30.56,30.58,30.55,30.56,26600.0
2012-07-13 14:50:00,30.55,30.56,30.52,30.52,19100.0,30.55,30.56,30.52,30.52,19100.0
2012-07-13 15:00:00,30.53,30.66,30.53,30.66,83800.0,30.53,30.66,30.53,30.66,83800.0
2012-07-13 15:10:00,30.66,30.69,30.63,30.65,76600.0,30.66,30.69,30.63,30.65,76600.0
2012-07-13 15:20:00,30.65,30.7,30.65,30.67,64200.0,30.65,30.7,30.65,30.67,64200.0
2012-07-13 15:30:00,30.66,30.71,30.65,30.66,71100.0,30.66,30.71,30.65,30.66,71100.0
2012-07-13 15:40:00,30.67,30.72,30.64,30.67,142000.0,30.67,30.72,30.64,30.67,142000.0
2012-07-13 15:50:00,30.67,30.69,30.63,30.66,287700.0,30.67,30.69,30.63,30.66,287700.0
2012-07-16 09:30:00,30.65,30.65,30.42,30.47,72900.0,30.65,30.65,30.42,30.47,72900.0
2012-07-16 09:40:00,30.47,30.5,30.33,30.35,55000.0,30.47,30.5,30.33,30.35,55000.0
2012-07-16 09:50:00,30.35,30.37,30.24,30.27,30300.0,30.35,30.37,30.24,30.27,30300.0
2012-07-16 10:00:00,30.28,30.32,30.25,30.27,25800.0,30.28,30.32,30.25,30.27,25800.0
2012-07-16 10:10:00,30.28,30.44,30.27,30.43,30600.0,30.28,30.44,30.27,30.43,30600.0
2012-07-16 10:20:00,30.43,30.54,30.43,30.53,41200.0,30.43,30.54,30.43,30.53,41200.0
2012-07-16 10:30:00,30.53,30.63,30.53,30.59,38600.0,30.53,30.63,30.53,30.59,38600.0
2012-07-16 10:40:00,30.58,30.6,30.51,30.52,52500.0,30.58,30.6,30.51,30.52,52500.0
2012-07-16 10:50:00,30.51,30.53,30.47,30.49,19500.0,30.51,30.53,30.47,30.49,19500.0
2012-07-16 11:00:00,30.49,30.49,30.43,30.46,23500.0,30.49,30.49,30.43,30.46,23500.0
2012-07-16 11:10:00,30.46,30.58,30.46,30.57,59000.0,30.46,30.58,30.46,30.57,59000.0
2012-07-16 11:20:00,30.57,30.57,30.51,30.52,19300.0,30.57,30.57,30.51,30.52,19300.0
2012-07-16 11:30:00,30.52,30.54,30.5,30.54,14700.0,30.52,30.54,30.5,30.54,14700.0
2012-07-16 11:40:00,30.54,30.54,30.5,30.52,12700.0,30.54,30.54,30.5,30.52,12700.0
2012-07-16 11:50:00,30.52,30.53,30.49,30.53,16700.0,30.52,30.53,30.49,30.53,16700.0
2012-07-16 12:00:00,30.53,30.56,30.51,30.53,40300.0,30.53,30.56,30.51,30.53,40300.0
2012-07-16 12:10:00,30.53,30.54,30.47,30.47,44200.0,30.53,30.54,30.47,30.47,44200.0
2012-07-16 12:20:00,30.48,30.48,30.43,30.46,15200.0,30.48,30.48,30.43,30.46,15200.0
2012-07-16 12:30:00,30.46,30.48,30.36,30.36,30500.0,30.46,30.48,30.36,30.36,30500.0
2012-07-16 12:40:00,30.37,30.39,30.36,30.38,32100.0,30.37,30.39,30.36,30.38,32100.0
2012-07-16 12:50:00,30.37,30.4,30.37,30.39,25600.0,30.37,30.4,30.37,30.39,25600.0
2012-07-16 13:00:00,30.39,30.42,30.39,30.4,17700.0,30.39,30.42,30.39,30.4,17700.0
2012-07-16 13:10:00,30.4,30.4,30.36,30.38,22700.0,30.4,30.4,30.36,30.38,22700.0
2012-07-16 13:20:00,30.38,30.39,30.35,30.38,55100.0,30.38,30.39,30.35,30.38,55100.0
2012-07-16 13:30:00,30.39,30.43,30.39,30.41,21300.0,30.39,30.43,30.39,30.41,21300.0
2012-07-16 13:40:00,30.41,30.52,30.41,30.48,45000.0,30.41,30.52,30.41,30.48,45000.0
2012-07-16 13:50:00,30.48,30.5,30.46,30.47,11500.0,30.48,30.5,30.46,30.47,11500.0
2012-07-16 14:00:00,30.47,30.51,30.46,30.51,22700.0,30.47,30.51,30.46,30.51,22700.0
2012-07-16 14:10:00,30.52,30.57,30.48,30.57,33300.0,30.52,30.57,30.48,30.57,33300.0
2012-07-16 14:20:00,30.57,30.58,30.54,30.55,28900.0,30.57,30.58,30.54,30.55,28900.0
2012-07-16 14:30:00,30.55,30.56,30.49,30.5,72400.0,30.55,30.56,30.49,30.5,72400.0
2012-07-16 14:40:00,30.5,30.5,30.46,30.47,17600.0,30.5,30.5,30.46,30.47,17600.0
2012-07-16 14:50:00,30.47,30.49,30.39,30.41,39400.0,30.47,30.49,30.39,30.41,39400.0
2012-07-16 15:00:00,30.41,30.45,30.37,30.41,34300.0,30.41,30.45,30.37,30.41,34300.0
2012-07-16 15:10:00,30.41,30.47,30.41,30.47,23700.0,30.41,30.47,30.41,30.47,23700.0
2012-07-16 15:20:00,30.47,30.49,30.42,30.42,28600.0,30.47,30.49,30.42,30.42,28600.0
2012-07-16 15:30:00,30.41,30.45,30.35,30.37,87700.0,30.41,30.45,30.35,30.37,87700.0
2012-07-16 15:40:00,30.37,30.39,30.32,30.35,116600.0,30.37,30.39,30.32,30.35,116600.0
2012-07-16 15:50:00,30.37,30.41,30.34,30.4,216900.0,30.37,30.41,30.34,30.4,216900.0
2012-07-17 09:30:00,30.71,30.71,30.52,30.63,102000.0,30.71,30.71,30.52,30.63,102000.0
2012-07-17 09:40:00,30.64,30.65,30.33,30.38,85900.0,30.64,30.65,30.33,30.38,85900.0
2012-07-17 09:50:00,30.35,30.46,30.32,30.44,47700.0,30.35,30.46,30.32,30.44,47700.0
2012-07-17 10:00:00,30.44,30.44,30.22,30.29,112900.0,30.44,30.44,30.22,30.29,112900.0
2012-07-17 10:10:00,30.28,30.33,30.25,30.27,46400.0,30.28,30.33,30.25,30.27,46400.0
2012-07-17 10:20:00,30.28,30.32,30.24,30.27,40300.0,30.28,30.32,30.24,30.27,40300.0
2012-07-17 10:30:00,30.27,30.27,30.03,30.04,97900.0,30.27,30.27,30.03,30.04,97900.0
2012-07-17 10:40:00,30.05,30.07,29.98,30.01,140500.0,30.05,30.07,29.98,30.01,140500.0
2012-07-17 10:50:00,30.01,30.06,30.01,30.06,93700.0,30.01,30.06,30.01,30.06,93700.0
2012-07-17 11:00:00,30.05,30.18,30.03,30.16,51900.0,30.05,30.18,30.03,30.16,51900.0
2012-07-17 11:10:00,30.16,30.22,30.11,30.14,50700.0,30.16,30.22,30.11,30.14,50700.0
2012-07-17 11:20:00,30.14,30.21,30.14,30.17,30400.0,30.14,30.21,30.14,30.17,30400.0
2012-07-17 11:30:00,30.18,30.29,30.14,30.24,93900.0,30.18,30.29,30.14,30.24,93900.0
2012-07-17 11:40:00,30.23,30.28,30.23,30.26,91500.0,30.23,30.28,30.23,30.26,91500.0
2012-07-17 11:50:00,30.26,30.36,30.24,30.36,96000.0,30.26,30.36,30.24,30.36,96000.0
2012-07-17 12:00:00,30.36,30.45,30.36,30.45,46700.0,30.36,30.45,30.36,30.45,46700.0
2012-07-17 12:10:00,30.46,30.48,30.44,30.47,26200.0,30.46,30.48,30.44,30.47,26200.0
2012-07-17 12:20:00,30.46,30.53,30.46,30.51,26300.0,30.46,30.53,30.46,30.51,26300.0
2012-07-17 12:30:00,30.5,30.55,30.49,30.49,28800.0,30.5,30.55,30.49,30.49,28800.0
2012-07-17 12:40:00,30.5,30.5,30.45,30.48,30700.0,30.5,30.5,30.45,30.48,30700.0
2012-07-17 12:50:00,30.48,30.5,30.41,30.41,42400.0,30.48,30.5,30.41,30.41,42400.0
2012-07-17 13:00:00,30.41,30.44,30.4,30.43,28200.0,30.41,30.44,30.4,30.43,28200.0
2012-07-17 13:10:00,30.43,30.46,30.4,30.45,24300.0,30.43,30.46,30.4,30.45,24300.0
2012-07-17 13:20:00,30.45,30.55,30.43,30.52,44700.0,30.45,30.55,30.43,30.52,44700.0
2012-07-17 13:30:00,30.51,30.57,30.51,30.52,27900.0,30.51,30.57,30.51,30.52,27900.0
2012-07-17 13:40:00,30.51,30.57,30.51,30.53,39400.0,30.51,30.57,30.51,30.53,39400.0
2012-07-17 13:50:00,30.53,30.54,30.49,30.52,35400.0,30.53,30.54,30.49,30.52,35400.0
2012-07-17 14:00:00,30.51,30.58,30.51,30.57,56500.0,30.51,30.58,30.51,30.57,56500.0
2012-07-17 14:10:00,30.57,30.62,30.56,30.58,45300.0,30.57,30.62,30.56,30.58,45300.0
2012-07-17 14:20:00,30.58,30.62,30.56,30.62,51300.0,30.58,30.62,30.56,30.62,51300.0
2012-07-17 14:30:00,30.62,30.66,30.6,30.6,85300.0,30.62,30.66,30.6,30.6,85300.0
2012-07-17 14:40:00,30.59,30.67,30.59,30.63,88000.0,30.59,30.67,30.59,30.63,88000.0
2012-07-17 14:50:00,30.63,30.68,30.61,30.65,126800.0,30.63,30.68,30.61,30.65,126800.0
2012-07-17 15:00:00,30.63,30.64,30.56,30.6,110900.0,30.63,30.64,30.56,30.6,110900.0
2012-07-17 15:10:00,30.59,30.62,30.55,30.6,259300.0,30.59,30.62,30.55,30.6,259300.0
2012-07-17 15:20:00,30.58,30.59,30.5,30.51,69800.0,30.58,30.59,30.5,30.51,69800.0
2012-07-17 15:30:00,30.52,30.59,30.5,30.52,92400.0,30.52,30.59,30.5,30.52,92400.0
2012-07-17 15:40:00,30.52,30.63,30.52,30.6,179800.0,30.52,30.63,30.52,30.6,179800.0
2012-07-17 15:50:00,30.6,30.67,30.58,30.65,339300.0,30.6,30.67,30.58,30.65,339300.0
2012-07-18 09:30:00,30.65,30.97,30.55,30.97,114400.0,30.65,30.97,30.55,30.97,114400.0
2012-07-18 09:40:00,30.96,31.1,30.93,31.1,78500.0,30.96,31.1,30.93,31.1,78500.0
2012-07-18 09:50:00,31.1,31.33,31.1,31.27,172400.0,31.1,31.33,31.1,31.27,172400.0
2012-07-18 10:00:00,31.27,31.41,31.24,31.27,185000.0,31.27,31.41,31.24,31.27,185000.0
2012-07-18 10:10:00,31.27,31.32,31.15,31.23,68800.0,31.27,31.32,31.15,31.23,68800.0
2012-07-18 10:20:00,31.23,31.26,31.17,31.24,62400.0,31.23,31.26,31.17,31.24,62400.0
2012-07-18 10:30:00,31.25,31.26,31.18,31.25,47200.0,31.25,31.26,31.18,31.25,47200.0
2012-07-18 10:40:00,31.25,31.31,31.23,31.27,83100.0,31.25,31.31,31.23,31.27,83100.0
2012-07-18 10:50:00,31.27,31.36,31.24,31.34,86100.0,31.27,31.36,31.24,31.34,86100.0
2012-07-18 11:00:00,31.35,31.41,31.35,31.4,63200.0,31.35,31.41,31.35,31.4,63200.0
2012-07-18 11:10:00,31.41,31.44,31.4,31.43,76700.0,31.41,31.44,31.4,31.43,76700.0
2012-07-18 11:20:00,31.44,31.45,31.4,31.42,99800.0,31.44,31.45,31.4,31.42,99800.0
2012-07-18 11:30:00,31.43,31.47,31.41,31.41,44600.0,31.43,31.47,31.41,31.41,44600.0
2012-07-18 11:40:00,31.41,31.43,31.39,31.41,35300.0,31.41,31.43,31.39,31.41,35300.0
2012-07-18 11:50:00,31.41,31.43,31.39,31.4,49300.0,31.41,31.43,31.39,31.4,49300.0
2012-07-18 12:00:00,31.4,31.5,31.39,31.49,51100.0,31.4,31.5,31.39,31.49,51100.0
2012-07-18 12:10:00,31.49,31.51,31.47,31.51,37400.0,31.49,31.51,31.47,31.51,37400.0
2012-07-18 12:20:00,31.52,31.57,31.51,31.51,67100.0,31.52,31.57,31.51,31.51,67100.0
2012-07-18 12:30:00,31.51,31.52,31.43,31.45,61900.0,31.51,31.52,31.43,31.45,61900.0
2012-07-18 12:40:00,31.45,31.51,31.44,31.51,78700.0,31.45,31.51,31.44,31.51,78700.0
2012-07-18 12:50:00,31.5,31.52,31.5,31.5,21300.0,31.5,31.52,31.5,31.5,21300.0
2012-07-18 13:00:00,31.51,31.53,31.5,31.53,46300.0,31.51,31.53,31.5,31.53,46300.0
2012-07-18 13:10:00,31.52,31.55,31.51,31.51,28800.0,31.52,31.55,31.51,31.51,28800.0
2012-07-18 13:20:00,31.51,31.55,31.51,31.54,27800.0,31.51,31.55,31.51,31.54,27800.0
2012-07-18 13:30:00,31.54,31.54,31.46,31.47,61600.0,31.54,31.54,31.46,31.47,61600.0
2012-07-18 13:40:00,31.48,31.5,31.45,31.47,89100.0,31.48,31.5,31.45,31.47,89100.0
2012-07-18 13:50:00,31.46,31.47,31.42,31.44,29700.0,31.46,31.47,31.42,31.44,29700.0
2012-07-18 14:00:00,31.45,31.48,31.42,31.42,29300.0,31.45,31.48,31.42,31.42,29300.0
2012-07-18 14:10:00,31.43,31.44,31.4,31.43,38200.0,31.43,31.44,31.4,31.43,38200.0
2012-07-18 14:20:00,31.43,31.45,31.4,31.42,69800.0,31.43,31.45,31.4,31.42,69800.0
2012-07-18 14:30:00,31.42,31.42,31.36,31.37,37900.0,31.42,31.42,31.36,31.37,37900.0
2012-07-18 14:40:00,31.37,31.39,31.26,31.32,58500.0,31.37,31.39,31.26,31.32,58500.0
2012-07-18 14:50:00,31.32,31.36,31.29,31.36,33600.0,31.32,31.36,31.29,31.36,33600.0
2012-07-18 15:00:00,31.36,31.41,31.35,31.37,54400.0,31.36,31.41,31.35,31.37,54400.0
2012-07-18 15:10:00,31.37,31.43,31.36,31.41,71600.0,31.37,31.43,31.36,31.41,71600.0
2012-07-18 15:20:00,31.4,31.46,31.39,31.45,95800.0,31.4,31.46,31.39,31.45,95800.0
2012-07-18 15:30:00,31.45,31.48,31.43,31.44,102300.0,31.45,31.48,31.43,31.44,102300.0
2012-07-18 15:40:00,31.44,31.45,31.38,31.42,140900.0,31.44,31.45,31.38,31.42,140900.0
2012-07-18 15:50:00,31.42,31.44,31.36,31.43,218800.0,31.42,31.44,31.36,31.43,218800.0
2012-07-19 09:30:00,31.51,31.85,31.41,31.79,132600.0,31.51,31.85,31.41,31.79,132600.0
2012-07-19 09:40:00,31.79,31.8,31.65,31.68,90000.0,31.79,31.8,31.65,31.68,90000.0
2012-07-19 09:50:00,31.68,31.78,31.68,31.72,72900.0,31.68,31.78,31.68,31.72,72900.0
2012-07-19 10:00:00,31.74,31.78,31.65,31.69,76200.0,31.74,31.78,31.65,31.69,76200.0
2012-07-19 10:10:00,31.69,31.75,31.62,31.74,59200.0,31.69,31.75,31.62,31.74,59200.0
2012-07-19 10:20:00,31.74,31.79,31.68,31.71,76200.0,31.74,31.79,31.68,31.71,76200.0
2012-07-19 10:30:00,31.71,31.81,31.7,31.76,91100.0,31.71,31.81,31.7,31.76,91100.0
2012-07-19 10:40:00,31.76,31.94,31.76,31.94,133300.0,31.76,31.94,31.76,31.94,133300.0
2012-07-19 10:50:00,31.94,31.97,31.88,31.9,66600.0,31.94,31.97,31.88,31.9,66600.0
2012-07-19 11:00:00,31.9,31.96,31.9,31.92,81400.0,31.9,31.96,31.9,31.92,81400.0
2012-07-19 11:10:00,31.92,31.95,31.89,31.92,80500.0,31.92,31.95,31.89,31.92,80500.0
2012-07-19 11:20:00,31.92,31.93,31.87,31.93,69100.0,31.92,31.93,31.87,31.93,69100.0
2012-07-19 11:30:00,31.93,32.0,31.93,31.98,78300.0,31.93,32.0,31.93,31.98,78300.0
2012-07-19 11:40:00,31.98,31.98,31.93,31.95,46300.0,31.98,31.98,31.93,31.95,46300.0
2012-07-19 11:50:00,31.95,32.0,31.95,31.97,54100.0,31.95,32.0,31.95,31.97,54100.0
2012-07-19 12:00:00,31.97,32.01,31.97,31.98,78400.0,31.97,32.01,31.97,31.98,78400.0
2012-07-19 12:10:00,31.98,32.02,31.94,32.01,106800.0,31.98,32.02,31.94,32.01,106800.0
2012-07-19 12:20:00,32.02,32.09,32.01,32.08,71600.0,32.02,32.09,32.01,32.08,71600.0
2012-07-19 12:30:00,32.08,32.1,32.06,32.09,51700.0,32.08,32.1,32.06,32.09,51700.0
2012-07-19 12:40:00,32.09,32.11,32.08,32.09,95500.0,32.09,32.11,32.08,32.09,95500.0
2012-07-19 12:50:00,32.09,32.09,32.02,32.04,55200.0,32.09,32.09,32.02,32.04,55200.0
2012-07-19 13:00:00,32.03,32.11,32.03,32.08,69500.0,32.03,32.11,32.03,32.08,69500.0
2012-07-19 13:10:00,32.08,32.1,32.07,32.08,40600.0,32.08,32.1,32.07,32.08,40600.0
2012-07-19 13:20:00,32.09,32.11,32.08,32.09,67200.0,32.09,32.11,32.08,32.09,67200.0
2012-07-19 13:30:00,32.09,32.1,31.98,31.99,103800.0,32.09,32.1,31.98,31.99,103800.0
2012-07-19 13:40:00,31.99,32.01,31.88,31.96,271300.0,31.99,32.01,31.88,31.96,271300.0
2012-07-19 13:50:00,31.95,31.95,31.78,31.85,133000.0,31.95,31.95,31.78,31.85,133000.0
2012-07-19 14:00:00,31.85,31.9,31.82,31.89,79200.0,31.85,31.9,31.82,31.89,79200.0
2012-07-19 14:10:00,31.89,31.91,31.85,31.85,43500.0,31.89,31.91,31.85,31.85,43500.0
2012-07-19 14:20:00,31.84,31.86,31.78,31.81,39700.0,31.84,31.86,31.78,31.81,39700.0
2012-07-19 14:30:00,31.81,31.9,31.78,31.88,46200.0,31.81,31.9,31.78,31.88,46200.0
2012-07-19 14:40:00,31.88,31.91,31.86,31.87,28500.0,31.88,31.91,31.86,31.87,28500.0
2012-07-19 14:50:00,31.87,31.89,31.83,31.88,27900.0,31.87,31.89,31.83,31.88,27900.0
2012-07-19 15:00:00,31.89,31.9,31.83,31.89,52800.0,31.89,31.9,31.83,31.89,52800.0
2012-07-19 15:10:00,31.88,31.92,31.85,31.9,44900.0,31.88,31.92,31.85,31.9,44900.0
2012-07-19 15:20:00,31.91,31.94,31.83,31.85,76400.0,31.91,31.94,31.83,31.85,76400.0
2012-07-19 15:30:00,31.85,31.89,31.83,31.86,81700.0,31.85,31.89,31.83,31.86,81700.0
2012-07-19 15:40:00,31.86,31.92,31.86,31.91,107100.0,31.86,31.92,31.86,31.91,107100.0
2012-07-19 15:50:00,31.92,31.96,31.86,31.88,273100.0,31.92,31.96,31.86,31.88,273100.0
2012-07-20 09:30:00,31.93,31.95,31.56,31.74,471500.0,31.93,31.95,31.56,31.74,471500.0
2012-07-20 09:40:00,31.74,31.77,31.53,31.56,51700.0,31.74,31.77,31.53,31.56,51700.0
2012-07-20 09:50:00,31.56,31.65,31.45,31.65,51400.0,31.56,31.65,31.45,31.65,51400.0
2012-07-20 10:00:00,31.65,31.87,31.64,31.87,183500.0,31.65,31.87,31.64,31.87,183500.0
2012-07-20 10:10:00,31.86,31.97,31.83,31.94,190300.0,31.86,31.97,31.83,31.94,190300.0
2012-07-20 10:20:00,31.94,31.98,31.93,31.97,106400.0,31.94,31.98,31.93,31.97,106400.0
2012-07-20 10:30:00,31.97,31.97,31.9,31.93,166500.0,31.97,31.97,31.9,31.93,166500.0
2012-07-20 10:40:00,31.92,31.93,31.86,31.87,131000.0,31.92,31.93,31.86,31.87,131000.0
2012-07-20 10:50:00,31.87,31.98,31.86,31.97,80800.0,31.87,31.98,31.86,31.97,80800.0
2012-07-20 11:00:00,31.97,32.05,31.91,32.01,154000.0,31.97,32.05,31.91,32.01,154000.0
2012-07-20 11:10:00,32.01,32.02,31.86,31.86,116000.0,32.01,32.02,31.86,31.86,116000.0
2012-07-20 11:20:00,31.87,31.89,31.82,31.85,72700.0,31.87,31.89,31.82,31.85,72700.0
2012-07-20 11:30:00,31.84,31.84,31.69,31.73,107700.0,31.84,31.84,31.69,31.73,107700.0
2012-07-20 11:40:00,31.74,31.76,31.68,31.72,120200.0,31.74,31.76,31.68,31.72,120200.0
2012-07-20 11:50:00,31.72,31.72,31.66,31.67,46600.0,31.72,31.72,31.66,31.67,46600.0
2012-07-20 12:00:00,31.66,31.66,31.55,31.59,53900.0,31.66,31.66,31.55,31.59,53900.0
2012-07-20 12:10:00,31.58,31.61,31.57,31.57,21800.0,31.58,31.61,31.57,31.57,21800.0
2012-07-20 12:20:00,31.57,31.57,31.5,31.52,36900.0,31.57,31.57,31.5,31.52,36900.0
2012-07-20 12:30:00,31.51,31.51,31.46,31.48,34600.0,31.51,31.51,31.46,31.48,34600.0
2012-07-20 12:40:00,31.48,31.5,31.46,31.49,42900.0,31.48,31.5,31.46,31.49,42900.0
2012-07-20 12:50:00,31.49,31.54,31.48,31.52,43200.0,31.49,31.54,31.48,31.52,43200.0
2012-07-20 13:00:00,31.52,31.54,31.47,31.47,35900.0,31.52,31.54,31.47,31.47,35900.0
2012-07-20 13:10:00,31.47,31.48,31.44,31.45,30600.0,31.47,31.48,31.44,31.45,30600.0
2012-07-20 13:20:00,31.45,31.45,31.38,31.45,50300.0,31.45,31.45,31.38,31.45,50300.0
2012-07-20 13:30:00,31.44,31.48,31.44,31.48,30300.0,31.44,31.48,31.44,31.48,30300.0
2012-07-20 13:40:00,31.47,31.47,31.4,31.44,28700.0,31.47,31.47,31.4,31.44,28700.0
2012-07-20 13:50:00,31.44,31.48,31.41,31.48,29500.0,31.44,31.48,31.41,31.48,29500.0
2012-07-20 14:00:00,31.47,31.53,31.45,31.48,33800.0,31.47,31.53,31.45,31.48,33800.0
2012-07-20 14:10:00,31.48,31.5,31.46,31.49,20900.0,31.48,31.5,31.46,31.49,20900.0
2012-07-20 14:20:00,31.48,31.48,31.43,31.44,27400.0,31.48,31.48,31.43,31.44,27400.0
2012-07-20 14:30:00,31.44,31.44,31.38,31.4,40800.0,31.44,31.44,31.38,31.4,40800.0
2012-07-20 14:40:00,31.4,31.46,31.4,31.46,25600.0,31.4,31.46,31.4,31.46,25600.0
2012-07-20 14:50:00,31.46,31.47,31.43,31.45,32900.0,31.46,31.47,31.43,31.45,32900.0
2012-07-20 15:00:00,31.45,31.49,31.44,31.48,44900.0,31.45,31.49,31.44,31.48,44900.0
2012-07-20 15:10:00,31.48,31.49,31.37,31.38,142000.0,31.48,31.49,31.37,31.38,142000.0
2012-07-20 15:20:00,31.38,31.44,31.37,31.43,86100.0,31.38,31.44,31.37,31.43,86100.0
2012-07-20 15:30:00,31.43,31.46,31.4,31.43,127100.0,31.43,31.46,31.4,31.43,127100.0
2012-07-20 15:40:00,31.44,31.49,31.43,31.46,141400.0,31.44,31.49,31.43,31.46,141400.0
2012-07-20 15:50:00,31.46,31.46,31.35,31.37,406900.0,31.46,31.46,31.35,31.37,406900.0
2012-07-23 09:30:00,30.8,30.83,30.35,30.39,138200.0,30.8,30.83,30.35,30.39,138200.0
2012-07-23 09:40:00,30.38,30.4,30.23,30.27,97500.0,30.38,30.4,30.23,30.27,97500.0
2012-07-23 09:50:00,30.28,30.38,30.25,30.36,74100.0,30.28,30.38,30.25,30.36,74100.0
2012-07-23 10:00:00,30.37,30.46,30.35,30.42,174000.0,30.37,30.46,30.35,30.42,174000.0
2012-07-23 10:10:00,30.42,30.47,30.39,30.44,136000.0,30.42,30.47,30.39,30.44,136000.0
2012-07-23 10:20:00,30.43,30.47,30.43,30.43,78800.0,30.43,30.47,30.43,30.43,78800.0
2012-07-23 10:30:00,30.43,30.54,30.43,30.52,87400.0,30.43,30.54,30.43,30.52,87400.0
2012-07-23 10:40:00,30.52,30.58,30.5,30.54,45500.0,30.52,30.58,30.5,30.54,45500.0
2012-07-23 10:50:00,30.54,30.59,30.53,30.54,118300.0,30.54,30.59,30.53,30.54,118300.0
2012-07-23 11:00:00,30.55,30.58,30.52,30.56,121800.0,30.55,30.58,30.52,30.56,121800.0
2012-07-23 11:10:00,30.56,30.59,30.54,30.54,110500.0,30.56,30.59,30.54,30.54,110500.0
2012-07-23 11:20:00,30.54,30.63,30.54,30.63,27800.0,30.54,30.63,30.54,30.63,27800.0
2012-07-23 11:30:00,30.63,30.63,30.45,30.48,50700.0,30.63,30.63,30.45,30.48,50700.0
2012-07-23 11:40:00,30.48,30.54,30.48,30.5,57500.0,30.48,30.54,30.48,30.5,57500.0
2012-07-23 11:50:00,30.51,30.58,30.51,30.55,23400.0,30.51,30.58,30.51,30.55,23400.0
2012-07-23 12:00:00,30.55,30.57,30.51,30.52,38400.0,30.55,30.57,30.51,30.52,38400.0
2012-07-23 12:10:00,30.52,30.53,30.44,30.44,18600.0,30.52,30.53,30.44,30.44,18600.0
2012-07-23 12:20:00,30.44,30.48,30.44,30.46,29900.0,30.44,30.48,30.44,30.46,29900.0
2012-07-23 12:30:00,30.46,30.56,30.42,30.53,33900.0,30.46,30.56,30.42,30.53,33900.0
2012-07-23 12:40:00,30.53,30.57,30.48,30.54,46100.0,30.53,30.57,30.48,30.54,46100.0
2012-07-23 12:50:00,30.53,30.63,30.53,30.58,38800.0,30.53,30.63,30.53,30.58,38800.0
2012-07-23 13:00:00,30.57,30.59,30.54,30.58,18300.0,30.57,30.59,30.54,30.58,18300.0
2012-07-23 13:10:00,30.58,30.63,30.57,30.61,25800.0,30.58,30.63,30.57,30.61,25800.0
2012-07-23 13:20:00,30.61,30.63,30.59,30.6,16400.0,30.61,30.63,30.59,30.6,16400.0
2012-07-23 13:30:00,30.61,30.67,30.61,30.64,37500.0,30.61,30.67,30.61,30.64,37500.0
2012-07-23 13:40:00,30.64,30.66,30.62,30.65,22800.0,30.64,30.66,30.62,30.65,22800.0
2012-07-23 13:50:00,30.65,30.68,30.62,30.65,32200.0,30.65,30.68,30.62,30.65,32200.0
2012-07-23 14:00:00,30.66,30.72,30.64,30.69,53400.0,30.66,30.72,30.64,30.69,53400.0
2012-07-23 14:10:00,30.69,30.71,30.6,30.61,74100.0,30.69,30.71,30.6,30.61,74100.0
2012-07-23 14:20:00,30.61,30.62,30.54,30.54,55000.0,30.61,30.62,30.54,30.54,55000.0
2012-07-23 14:30:00,30.54,30.56,30.5,30.52,52300.0,30.54,30.56,30.5,30.52,52300.0
2012-07-23 14:40:00,30.52,30.59,30.52,30.59,25000.0,30.52,30.59,30.52,30.59,25000.0
2012-07-23 14:50:00,30.58,30.58,30.53,30.57,37500.0,30.58,30.58,30.53,30.57,37500.0
2012-07-23 15:00:00,30.57,30.6,30.51,30.58,48200.0,30.57,30.6,30.51,30.58,48200.0
2012-07-23 15:10:00,30.59,30.63,30.55,30.62,39200.0,30.59,30.63,30.55,30.62,39200.0
2012-07-23 15:20:00,30.62,30.77,30.61,30.76,68900.0,30.62,30.77,30.61,30.76,68900.0
2012-07-23 15:30:00,30.76,30.78,30.68,30.7,63000.0,30.76,30.78,30.68,30.7,63000.0
2012-07-23 15:40:00,30.69,30.75,30.67,30.74,95000.0,30.69,30.75,30.67,30.74,95000.0
2012-07-23 15:50:00,30.74,30.74,30.64,30.65,196900.0,30.74,30.74,30.64,30.65,196900.0
2012-07-24 09:30:00,30.67,30.73,30.51,30.51,115900.0,30.67,30.73,30.51,30.51,115900.0
2012-07-24 09:40:00,30.51,30.52,30.42,30.42,51300.0,30.51,30.52,30.42,30.42,51300.0
2012-07-24 09:50:00,30.43,30.44,30.3,30.36,68400.0,30.43,30.44,30.3,30.36,68400.0
2012-07-24 10:00:00,30.36,30.41,30.32,30.39,53500.0,30.36,30.41,30.32,30.39,53500.0
2012-07-24 10:10:00,30.4,30.43,30.28,30.29,57300.0,30.4,30.43,30.28,30.29,57300.0
2012-07-24 10:20:00,30.28,30.31,30.25,30.29,42600.0,30.28,30.31,30.25,30.29,42600.0
2012-07-24 10:30:00,30.29,30.44,30.27,30.41,55200.0,30.29,30.44,30.27,30.41,55200.0
2012-07-24 10:40:00,30.41,30.42,30.26,30.28,36800.0,30.41,30.42,30.26,30.28,36800.0
2012-07-24 10:50:00,30.28,30.34,30.27,30.3,31000.0,30.28,30.34,30.27,30.3,31000.0
2012-07-24 11:00:00,30.3,30.37,30.29,30.31,57000.0,30.3,30.37,30.29,30.31,57000.0
2012-07-24 11:10:00,30.31,30.35,30.28,30.34,174900.0,30.31,30.35,30.28,30.34,174900.0
2012-07-24 11:20:00,30.35,30.41,30.32,30.36,42200.0,30.35,30.41,30.32,30.36,42200.0
2012-07-24 11:30:00,30.36,30.39,30.21,30.25,49000.0,30.36,30.39,30.21,30.25,49000.0
2012-07-24 11:40:00,30.25,30.31,30.24,30.28,36300.0,30.25,30.31,30.24,30.28,36300.0
2012-07-24 11:50:00,30.28,30.28,30.19,30.21,38400.0,30.28,30.28,30.19,30.21,38400.0
2012-07-24 12:00:00,30.21,30.21,30.1,30.12,40900.0,30.21,30.21,30.1,30.12,40900.0
2012-07-24 12:10:00,30.14,30.19,30.11,30.12,25300.0,30.14,30.19,30.11,30.12,25300.0
2012-07-24 12:20:00,30.12,30.12,30.01,30.04,105300.0,30.12,30.12,30.01,30.04,105300.0
2012-07-24 12:30:00,30.04,30.09,30.03,30.06,61100.0,30.04,30.09,30.03,30.06,61100.0
2012-07-24 12:40:00,30.06,30.1,30.04,30.08,31800.0,30.06,30.1,30.04,30.08,31800.0
2012-07-24 12:50:00,30.08,30.16,30.04,30.15,21200.0,30.08,30.16,30.04,30.15,21200.0
2012-07-24 13:00:00,30.14,30.16,30.11,30.15,33500.0,30.14,30.16,30.11,30.15,33500.0
2012-07-24 13:10:00,30.14,30.21,30.12,30.12,28000.0,30.14,30.21,30.12,30.12,28000.0
2012-07-24 13:20:00,30.12,30.17,30.11,30.13,18300.0,30.12,30.17,30.11,30.13,18300.0
2012-07-24 13:30:00,30.13,30.13,30.05,30.05,34400.0,30.13,30.13,30.05,30.05,34400.0
2012-07-24 13:40:00,30.05,30.09,30.04,30.04,23000.0,30.05,30.09,30.04,30.04,23000.0
2012-07-24 13:50:00,30.03,30.15,30.03,30.11,34800.0,30.03,30.15,30.03,30.11,34800.0
2012-07-24 14:00:00,30.11,30.12,30.06,30.08,113900.0,30.11,30.12,30.06,30.08,113900.0
2012-07-24 14:10:00,30.08,30.11,30.04,30.08,91600.0,30.08,30.11,30.04,30.08,91600.0
2012-07-24 14:20:00,30.08,30.09,29.97,30.0,48200.0,30.08,30.09,29.97,30.0,48200.0
2012-07-24 14:30:00,30.0,30.0,29.95,29.99,69400.0,30.0,30.0,29.95,29.99,69400.0
2012-07-24 14:40:00,29.98,29.99,29.97,29.97,21500.0,29.98,29.99,29.97,29.97,21500.0
2012-07-24 14:50:00,29.96,29.98,29.92,29.95,60500.0,29.96,29.98,29.92,29.95,60500.0
2012-07-24 15:00:00,29.96,29.98,29.87,29.89,89800.0,29.96,29.98,29.87,29.89,89800.0
2012-07-24 15:10:00,29.88,29.91,29.82,29.82,86500.0,29.88,29.91,29.82,29.82,86500.0
2012-07-24 15:20:00,29.82,29.99,29.81,29.98,129400.0,29.82,29.99,29.81,29.98,129400.0
2012-07-24 15:30:00,29.99,30.0,29.9,29.99,122000.0,29.99,30.0,29.9,29.99,122000.0
2012-07-24 15:40:00,29.99,30.03,29.89,29.9,159200.0,29.99,30.03,29.89,29.9,159200.0
2012-07-24 15:50:00,29.91,30.06,29.86,30.04,356600.0,29.91,30.06,29.86,30.04,356600.0
2012-07-25 09:30:00,30.06,30.47,30.02,30.45,102600.0,30.06,30.47,30.02,30.45,102600.0
2012-07-25 09:40:00,30.45,30.5,30.4,30.46,56700.0,30.45,30.5,30.4,30.46,56700.0
2012-07-25 09:50:00,30.46,30.49,30.36,30.49,57700.0,30.46,30.49,30.36,30.49,57700.0
2012-07-25 10:00:00,30.48,30.49,30.28,30.33,111700.0,30.48,30.49,30.28,30.33,111700.0
2012-07-25 10:10:00,30.33,30.37,30.23,30.3,91800.0,30.33,30.37,30.23,30.3,91800.0
2012-07-25 10:20:00,30.3,30.34,30.11,30.15,82500.0,30.3,30.34,30.11,30.15,82500.0
2012-07-25 10:30:00,30.16,30.16,30.07,30.12,89300.0,30.16,30.16,30.07,30.12,89300.0
2012-07-25 10:40:00,30.12,30.19,30.08,30.11,62800.0,30.12,30.19,30.08,30.11,62800.0
2012-07-25 10:50:00,30.11,30.12,29.98,30.02,50700.0,30.11,30.12,29.98,30.02,50700.0
2012-07-25 11:00:00,30.02,30.14,30.01,30.13,37300.0,30.02,30.14,30.01,30.13,37300.0
2012-07-25 11:10:00,30.13,30.26,30.13,30.23,115700.0,30.13,30.26,30.13,30.23,115700.0
2012-07-25 11:20:00,30.22,30.3,30.22,30.24,75000.0,30.22,30.3,30.22,30.24,75000.0
2012-07-25 11:30:00,30.23,30.27,30.2,30.26,63000.0,30.23,30.27,30.2,30.26,63000.0
2012-07-25 11:40:00,30.26,30.28,30.16,30.18,47900.0,30.26,30.28,30.16,30.18,47900.0
2012-07-25 11:50:00,30.19,30.27,30.18,30.24,29200.0,30.19,30.27,30.18,30.24,29200.0
2012-07-25 12:00:00,30.25,30.3,30.24,30.25,21700.0,30.25,30.3,30.24,30.25,21700.0
2012-07-25 12:10:00,30.26,30.27,30.18,30.2,31500.0,30.26,30.27,30.18,30.2,31500.0
2012-07-25 12:20:00,30.21,30.23,30.13,30.14,34400.0,30.21,30.23,30.13,30.14,34400.0
2012-07-25 12:30:00,30.14,30.2,30.14,30.2,26300.0,30.14,30.2,30.14,30.2,26300.0
2012-07-25 12:40:00,30.21,30.23,30.17,30.19,36200.0,30.21,30.23,30.17,30.19,36200.0
2012-07-25 12:50:00,30.19,30.19,30.14,30.14,20800.0,30.19,30.19,30.14,30.14,20800.0
2012-07-25 13:00:00,30.15,30.24,30.14,30.24,25500.0,30.15,30.24,30.14,30.24,25500.0
2012-07-25 13:10:00,30.24,30.28,30.24,30.28,21800.0,30.24,30.28,30.24,30.28,21800.0
2012-07-25 13:20:00,30.27,30.32,30.27,30.31,27500.0,30.27,30.32,30.27,30.31,27500.0
2012-07-25 13:30:00,30.3,30.37,30.25,30.35,48100.0,30.3,30.37,30.25,30.35,48100.0
2012-07-25 13:40:00,30.35,30.35,30.26,30.27,46900.0,30.35,30.35,30.26,30.27,46900.0
2012-07-25 13:50:00,30.26,30.34,30.26,30.34,45100.0,30.26,30.34,30.26,30.34,45100.0
2012-07-25 14:00:00,30.35,30.36,30.27,30.33,98200.0,30.35,30.36,30.27,30.33,98200.0
2012-07-25 14:10:00,30.33,30.38,30.31,30.31,46000.0,30.33,30.38,30.31,30.31,46000.0
2012-07-25 14:20:00,30.31,30.41,30.31,30.4,42600.0,30.31,30.41,30.31,30.4,42600.0
2012-07-25 14:30:00,30.4,30.5,30.4,30.49,170500.0,30.4,30.5,30.4,30.49,170500.0
2012-07-25 14:40:00,30.48,30.52,30.45,30.45,83200.0,30.48,30.52,30.45,30.45,83200.0
2012-07-25 14:50:00,30.45,30.51,30.45,30.46,40200.0,30.45,30.51,30.45,30.46,40200.0
2012-07-25 15:00:00,30.46,30.46,30.41,30.42,41300.0,30.46,30.46,30.41,30.42,41300.0
2012-07-25 15:10:00,30.43,30.43,30.32,30.36,125900.0,30.43,30.43,30.32,30.36,125900.0
2012-07-25 15:20:00,30.35,30.37,30.27,30.35,100600.0,30.35,30.37,30.27,30.35,100600.0
2012-07-25 15:30:00,30.35,30.39,30.32,30.37,175000.0,30.35,30.39,30.32,30.37,175000.0
2012-07-25 15:40:00,30.38,30.4,30.26,30.3,109500.0,30.38,30.4,30.26,30.3,109500.0
2012-07-25 15:50:00,30.3,30.36,30.26,30.36,217800.0,30.3,30.36,30.26,30.36,217800.0
2012-07-26 09:30:00,30.87,31.37,30.83,31.36,123700.0,30.87,31.37,30.83,31.36,123700.0
2012-07-26 09:40:00,31.36,31.41,31.17,31.2,103500.0,31.36,31.41,31.17,31.2,103500.0
2012-07-26 09:50:00,31.2,31.27,31.12,31.17,71600.0,31.2,31.27,31.12,31.17,71600.0
2012-07-26 10:00:00,31.16,31.33,31.09,31.33,128000.0,31.16,31.33,31.09,31.33,128000.0
2012-07-26 10:10:00,31.32,31.39,31.21,31.21,207300.0,31.32,31.39,31.21,31.21,207300.0
2012-07-26 10:20:00,31.2,31.29,31.18,31.22,46200.0,31.2,31.29,31.18,31.22,46200.0
2012-07-26 10:30:00,31.21,31.28,31.03,31.06,62900.0,31.21,31.28,31.03,31.06,62900.0
2012-07-26 10:40:00,31.06,31.08,30.96,30.96,55600.0,31.06,31.08,30.96,30.96,55600.0
2012-07-26 10:50:00,30.97,30.99,30.88,30.97,63100.0,30.97,30.99,30.88,30.97,63100.0
2012-07-26 11:00:00,30.97,30.99,30.84,30.87,77000.0,30.97,30.99,30.84,30.87,77000.0
2012-07-26 11:10:00,30.86,30.88,30.81,30.85,76200.0,30.86,30.88,30.81,30.85,76200.0
2012-07-26 11:20:00,30.84,30.84,30.73,30.83,54100.0,30.84,30.84,30.73,30.83,54100.0
2012-07-26 11:30:00,30.83,30.85,30.77,30.77,45000.0,30.83,30.85,30.77,30.77,45000.0
2012-07-26 11:40:00,30.77,30.78,30.62,30.64,108600.0,30.77,30.78,30.62,30.64,108600.0
2012-07-26 11:50:00,30.65,30.67,30.62,30.64,73900.0,30.65,30.67,30.62,30.64,73900.0
2012-07-26 12:00:00,30.63,30.67,30.54,30.55,251400.0,30.63,30.67,30.54,30.55,251400.0
2012-07-26 12:10:00,30.55,30.63,30.52,30.6,54600.0,30.55,30.63,30.52,30.6,54600.0
2012-07-26 12:20:00,30.6,30.62,30.56,30.59,42000.0,30.6,30.62,30.56,30.59,42000.0
2012-07-26 12:30:00,30.59,30.61,30.56,30.57,59000.0,30.59,30.61,30.56,30.57,59000.0
2012-07-26 12:40:00,30.57,30.6,30.52,30.53,75400.0,30.57,30.6,30.52,30.53,75400.0
2012-07-26 12:50:00,30.53,30.6,30.49,30.59,71000.0,30.53,30.6,30.49,30.59,71000.0
2012-07-26 13:00:00,30.58,30.65,30.55,30.63,49200.0,30.58,30.65,30.55,30.63,49200.0
2012-07-26 13:10:00,30.63,30.66,30.61,30.61,28700.0,30.63,30.66,30.61,30.61,28700.0
2012-07-26 13:20:00,30.62,30.73,30.62,30.71,48600.0,30.62,30.73,30.62,30.71,48600.0
2012-07-26 13:30:00,30.71,30.75,30.69,30.72,155700.0,30.71,30.75,30.69,30.72,155700.0
2012-07-26 13:40:00,30.71,30.74,30.7,30.73,33600.0,30.71,30.74,30.7,30.73,33600.0
2012-07-26 13:50:00,30.73,30.74,30.69,30.71,122800.0,30.73,30.74,30.69,30.71,122800.0
2012-07-26 14:00:00,30.71,30.76,30.71,30.75,87100.0,30.71,30.76,30.71,30.75,87100.0
2012-07-26 14:10:00,30.74,30.77,30.69,30.75,46400.0,30.74,30.77,30.69,30.75,46400.0
2012-07-26 14:20:00,30.74,30.75,30.7,30.75,42100.0,30.74,30.75,30.7,30.75,42100.0
2012-07-26 14:30:00,30.74,30.76,30.73,30.73,59600.0,30.74,30.76,30.73,30.73,59600.0
2012-07-26 14:40:00,30.74,30.75,30.71,30.75,43100.0,30.74,30.75,30.71,30.75,43100.0
2012-07-26 14:50:00,30.75,30.84,30.73,30.77,59100.0,30.75,30.84,30.73,30.77,59100.0
2012-07-26 15:00:00,30.77,30.82,30.77,30.79,41200.0,30.77,30.82,30.77,30.79,41200.0
2012-07-26 15:10:00,30.8,30.86,30.79,30.86,46100.0,30.8,30.86,30.79,30.86,46100.0
2012-07-26 15:20:00,30.86,30.96,30.85,30.94,119900.0,30.86,30.96,30.85,30.94,119900.0
2012-07-26 15:30:00,30.93,30.99,30.91,30.98,80200.0,30.93,30.99,30.91,30.98,80200.0
2012-07-26 15:40:00,30.97,31.03,30.95,30.97,117000.0,30.97,31.03,30.95,30.97,117000.0
2012-07-26 15:50:00,30.98,31.01,30.93,30.95,304400.0,30.98,31.01,30.93,30.95,304400.0
2012-07-27 09:30:00,31.34,31.43,31.17,31.32,129200.0,31.34,31.43,31.17,31.32,129200.0
2012-07-27 09:40:00,31.32,31.32,31.18,31.3,112400.0,31.32,31.32,31.18,31.3,112400.0
2012-07-27 09:50:00,31.31,31.44,31.28,31.41,56100.0,31.31,31.44,31.28,31.41,56100.0
2012-07-27 10:00:00,31.4,31.45,31.32,31.32,60300.0,31.4,31.45,31.32,31.32,60300.0
2012-07-27 10:10:00,31.32,31.41,31.31,31.39,43500.0,31.32,31.41,31.31,31.39,43500.0
2012-07-27 10:20:00,31.39,31.45,31.34,31.42,68400.0,31.39,31.45,31.34,31.42,68400.0
2012-07-27 10:30:00,31.43,31.47,31.38,31.46,58900.0,31.43,31.47,31.38,31.46,58900.0
2012-07-27 10:40:00,31.46,31.53,31.43,31.45,50200.0,31.46,31.53,31.43,31.45,50200.0
2012-07-27 10:50:00,31.45,31.53,31.4,31.48,43200.0,31.45,31.53,31.4,31.48,43200.0
2012-07-27 11:00:00,31.49,31.58,31.49,31.53,51100.0,31.49,31.58,31.49,31.53,51100.0
2012-07-27 11:10:00,31.53,31.59,31.49,31.59,37200.0,31.53,31.59,31.49,31.59,37200.0
2012-07-27 11:20:00,31.58,31.64,31.54,31.54,39900.0,31.58,31.64,31.54,31.54,39900.0
2012-07-27 11:30:00,31.54,31.56,31.47,31.47,53900.0,31.54,31.56,31.47,31.47,53900.0
2012-07-27 11:40:00,31.47,31.52,31.44,31.45,85600.0,31.47,31.52,31.44,31.45,85600.0
2012-07-27 11:50:00,31.45,31.52,31.45,31.5,81300.0,31.45,31.52,31.45,31.5,81300.0
2012-07-27 12:00:00,31.5,31.5,31.46,31.49,24800.0,31.5,31.5,31.46,31.49,24800.0
2012-07-27 12:10:00,31.49,31.51,31.48,31.48,19100.0,31.49,31.51,31.48,31.48,19100.0
2012-07-27 12:20:00,31.47,31.59,31.47,31.59,81700.0,31.47,31.59,31.47,31.59,81700.0
2012-07-27 12:30:00,31.59,31.63,31.55,31.55,35100.0,31.59,31.63,31.55,31.55,35100.0
2012-07-27 12:40:00,31.56,31.57,31.53,31.55,13900.0,31.56,31.57,31.53,31.55,13900.0
2012-07-27 12:50:00,31.55,31.56,31.5,31.53,37300.0,31.55,31.56,31.5,31.53,37300.0
2012-07-27 13:00:00,31.53,31.59,31.53,31.58,30500.0,31.53,31.59,31.53,31.58,30500.0
2012-07-27 13:10:00,31.57,31.61,31.56,31.61,28700.0,31.57,31.61,31.56,31.61,28700.0
2012-07-27 13:20:00,31.6,31.79,31.53,31.79,134600.0,31.6,31.79,31.53,31.79,134600.0
2012-07-27 13:30:00,31.8,31.95,31.79,31.93,161400.0,31.8,31.95,31.79,31.93,161400.0
2012-07-27 13:40:00,31.94,31.95,31.76,31.78,61200.0,31.94,31.95,31.76,31.78,61200.0
2012-07-27 13:50:00,31.77,31.89,31.75,31.84,105400.0,31.77,31.89,31.75,31.84,105400.0
2012-07-27 14:00:00,31.84,31.9,31.81,31.85,72500.0,31.84,31.9,31.81,31.85,72500.0
2012-07-27 14:10:00,31.84,31.84,31.75,31.75,41800.0,31.84,31.84,31.75,31.75,41800.0
2012-07-27 14:20:00,31.75,31.79,31.73,31.77,46000.0,31.75,31.79,31.73,31.77,46000.0
2012-07-27 14:30:00,31.77,31.84,31.75,31.8,47100.0,31.77,31.84,31.75,31.8,47100.0
2012-07-27 14:40:00,31.8,31.83,31.79,31.81,193400.0,31.8,31.83,31.79,31.81,193400.0
2012-07-27 14:50:00,31.82,31.85,31.78,31.83,102100.0,31.82,31.85,31.78,31.83,102100.0
2012-07-27 15:00:00,31.84,31.94,31.82,31.94,56200.0,31.84,31.94,31.82,31.94,56200.0
2012-07-27 15:10:00,31.94,31.94,31.89,31.91,81000.0,31.94,31.94,31.89,31.91,81000.0
2012-07-27 15:20:00,31.92,31.94,31.88,31.94,58700.0,31.92,31.94,31.88,31.94,58700.0
2012-07-27 15:30:00,31.94,31.99,31.91,31.93,92200.0,31.94,31.99,31.91,31.93,92200.0
2012-07-27 15:40:00,31.94,31.99,31.93,31.96,200300.0,31.94,31.99,31.93,31.96,200300.0
2012-07-27 15:50:00,31.96,32.0,31.84,31.9,331000.0,31.96,32.0,31.84,31.9,331000.0
2012-07-30 09:30:00,31.89,31.95,31.8,31.85,65400.0,31.89,31.95,31.8,31.85,65400.0
2012-07-30 09:40:00,31.85,31.86,31.74,31.79,45400.0,31.85,31.86,31.74,31.79,45400.0
2012-07-30 09:50:00,31.79,31.81,31.65,31.78,45100.0,31.79,31.81,31.65,31.78,45100.0
2012-07-30 10:00:00,31.78,31.87,31.7,31.72,40800.0,31.78,31.87,31.7,31.72,40800.0
2012-07-30 10:10:00,31.72,31.8,31.6,31.62,62900.0,31.72,31.8,31.6,31.62,62900.0
2012-07-30 10:20:00,31.64,31.77,31.62,31.71,43400.0,31.64,31.77,31.62,31.71,43400.0
2012-07-30 10:30:00,31.7,31.7,31.57,31.62,98700.0,31.7,31.7,31.57,31.62,98700.0
2012-07-30 10:40:00,31.63,31.63,31.56,31.59,44300.0,31.63,31.63,31.56,31.59,44300.0
2012-07-30 10:50:00,31.59,31.62,31.49,31.5,74700.0,31.59,31.62,31.49,31.5,74700.0
2012-07-30 11:00:00,31.51,31.57,31.48,31.52,129900.0,31.51,31.57,31.48,31.52,129900.0
2012-07-30 11:10:00,31.52,31.53,31.4,31.41,77600.0,31.52,31.53,31.4,31.41,77600.0
2012-07-30 11:20:00,31.41,31.41,31.34,31.38,78700.0,31.41,31.41,31.34,31.38,78700.0
2012-07-30 11:30:00,31.38,31.42,31.35,31.38,93100.0,31.38,31.42,31.35,31.38,93100.0
2012-07-30 11:40:00,31.37,31.42,31.34,31.39,89600.0,31.37,31.42,31.34,31.39,89600.0
2012-07-30 11:50:00,31.39,31.43,31.35,31.42,76900.0,31.39,31.43,31.35,31.42,76900.0
2012-07-30 12:00:00,31.42,31.44,31.37,31.44,109200.0,31.42,31.44,31.37,31.44,109200.0
2012-07-30 12:10:00,31.44,31.45,31.35,31.41,108100.0,31.44,31.45,31.35,31.41,108100.0
2012-07-30 12:20:00,31.42,31.44,31.39,31.42,66300.0,31.42,31.44,31.39,31.42,66300.0
2012-07-30 12:30:00,31.42,31.42,31.38,31.42,72300.0,31.42,31.42,31.38,31.42,72300.0
2012-07-30 12:40:00,31.41,31.47,31.39,31.4,68100.0,31.41,31.47,31.39,31.4,68100.0
2012-07-30 12:50:00,31.41,31.49,31.33,31.35,106800.0,31.41,31.49,31.33,31.35,106800.0
2012-07-30 13:00:00,31.35,31.35,31.28,31.33,46500.0,31.35,31.35,31.28,31.33,46500.0
2012-07-30 13:10:00,31.34,31.36,31.29,31.29,43000.0,31.34,31.36,31.29,31.29,43000.0
2012-07-30 13:20:00,31.3,31.39,31.3,31.33,48000.0,31.3,31.39,31.3,31.33,48000.0
2012-07-30 13:30:00,31.33,31.39,31.32,31.32,45700.0,31.33,31.39,31.32,31.32,45700.0
2012-07-30 13:40:00,31.31,31.32,31.19,31.19,80700.0,31.31,31.32,31.19,31.19,80700.0
2012-07-30 13:50:00,31.19,31.22,31.16,31.19,88600.0,31.19,31.22,31.16,31.19,88600.0
2012-07-30 14:00:00,31.18,31.18,31.12,31.16,112200.0,31.18,31.18,31.12,31.16,112200.0
2012-07-30 14:10:00,31.16,31.2,31.12,31.14,100200.0,31.16,31.2,31.12,31.14,100200.0
2012-07-30 14:20:00,31.14,31.18,31.09,31.15,111000.0,31.14,31.18,31.09,31.15,111000.0
2012-07-30 14:30:00,31.16,31.19,31.12,31.13,111400.0,31.16,31.19,31.12,31.13,111400.0
2012-07-30 14:40:00,31.13,31.17,31.11,31.13,89300.0,31.13,31.17,31.11,31.13,89300.0
2012-07-30 14:50:00,31.13,31.16,31.1,31.15,115100.0,31.13,31.16,31.1,31.15,115100.0
2012-07-30 15:00:00,31.16,31.16,31.0,31.02,116600.0,31.16,31.16,31.0,31.02,116600.0
2012-07-30 15:10:00,31.01,31.06,30.98,31.05,119400.0,31.01,31.06,30.98,31.05,119400.0
2012-07-30 15:20:00,31.05,31.05,30.99,31.02,202600.0,31.05,31.05,30.99,31.02,202600.0
2012-07-30 15:30:00,31.03,31.07,30.92,30.93,178700.0,31.03,31.07,30.92,30.93,178700.0
2012-07-30 15:40:00,30.93,31.0,30.93,30.98,229700.0,30.93,31.0,30.93,30.98,229700.0
2012-07-30 15:50:00,30.98,31.01,30.96,31.0,448800.0,30.98,31.01,30.96,31.0,448800.0
2012-07-31 09:30:00,30.99,31.27,30.99,31.15,58900.0,30.99,31.27,30.99,31.15,58900.0
2012-07-31 09:40:00,31.16,31.27,31.07,31.09,45000.0,31.16,31.27,31.07,31.09,45000.0
2012-07-31 09:50:00,31.09,31.09,30.91,31.07,78800.0,31.09,31.09,30.91,31.07,78800.0
2012-07-31 10:00:00,31.07,31.11,30.84,30.89,78900.0,31.07,31.11,30.84,30.89,78900.0
2012-07-31 10:10:00,30.89,31.08,30.87,31.05,79500.0,30.89,31.08,30.87,31.05,79500.0
2012-07-31 10:20:00,31.05,31.15,31.04,31.07,65000.0,31.05,31.15,31.04,31.07,65000.0
2012-07-31 10:30:00,31.07,31.11,30.93,30.98,47900.0,31.07,31.11,30.93,30.98,47900.0
2012-07-31 10:40:00,30.98,31.15,30.97,31.12,45100.0,30.98,31.15,30.97,31.12,45100.0
2012-07-31 10:50:00,31.13,31.13,31.03,31.04,69600.0,31.13,31.13,31.03,31.04,69600.0
2012-07-31 11:00:00,31.05,31.08,31.02,31.05,35000.0,31.05,31.08,31.02,31.05,35000.0
2012-07-31 11:10:00,31.05,31.14,31.05,31.07,57400.0,31.05,31.14,31.05,31.07,57400.0
2012-07-31 11:20:00,31.07,31.13,31.07,31.11,58900.0,31.07,31.13,31.07,31.11,58900.0
2012-07-31 11:30:00,31.11,31.15,31.08,31.12,33200.0,31.11,31.15,31.08,31.12,33200.0
2012-07-31 11:40:00,31.12,31.13,31.05,31.07,19600.0,31.12,31.13,31.05,31.07,19600.0
2012-07-31 11:50:00,31.06,31.11,31.05,31.09,52900.0,31.06,31.11,31.05,31.09,52900.0
2012-07-31 12:00:00,31.09,31.09,30.89,30.99,61500.0,31.09,31.09,30.89,30.99,61500.0
2012-07-31 12:10:00,30.98,30.99,30.92,30.97,28400.0,30.98,30.99,30.92,30.97,28400.0
2012-07-31 12:20:00,30.97,31.03,30.94,31.03,36600.0,30.97,31.03,30.94,31.03,36600.0
2012-07-31 12:30:00,31.02,31.04,30.99,31.01,20900.0,31.02,31.04,30.99,31.01,20900.0
2012-07-31 12:40:00,31.0,31.01,30.9,30.93,20300.0,31.0,31.01,30.9,30.93,20300.0
2012-07-31 12:50:00,30.94,30.96,30.91,30.93,24500.0,30.94,30.96,30.91,30.93,24500.0
2012-07-31 13:00:00,30.93,30.98,30.9,30.97,48800.0,30.93,30.98,30.9,30.97,48800.0
2012-07-31 13:10:00,30.97,30.99,30.94,30.95,21700.0,30.97,30.99,30.94,30.95,21700.0
2012-07-31 13:20:00,30.94,31.02,30.94,31.01,46200.0,30.94,31.02,30.94,31.01,46200.0
2012-07-31 13:30:00,31.01,31.02,30.95,31.0,48500.0,31.01,31.02,30.95,31.0,48500.0
2012-07-31 13:40:00,31.0,31.03,30.98,31.0,44700.0,31.0,31.03,30.98,31.0,44700.0
2012-07-31 13:50:00,31.01,31.09,31.01,31.07,26200.0,31.01,31.09,31.01,31.07,26200.0
2012-07-31 14:00:00,31.06,31.09,31.04,31.05,122100.0,31.06,31.09,31.04,31.05,122100.0
2012-07-31 14:10:00,31.04,31.09,31.04,31.08,70300.0,31.04,31.09,31.04,31.08,70300.0
2012-07-31 14:20:00,31.08,31.13,31.03,31.12,33300.0,31.08,31.13,31.03,31.12,33300.0
2012-07-31 14:30:00,31.13,31.13,31.06,31.07,35800.0,31.13,31.13,31.06,31.07,35800.0
2012-07-31 14:40:00,31.06,31.08,31.03,31.06,147600.0,31.06,31.08,31.03,31.06,147600.0
2012-07-31 14:50:00,31.06,31.08,30.98,30.98,38200.0,31.06,31.08,30.98,30.98,38200.0
2012-07-31 15:00:00,30.98,30.99,30.94,30.97,48200.0,30.98,30.99,30.94,30.97,48200.0
2012-07-31 15:10:00,30.97,31.0,30.95,30.99,59000.0,30.97,31.0,30.95,30.99,59000.0
2012-07-31 15:20:00,30.99,31.02,30.97,31.02,42600.0,30.99,31.02,30.97,31.02,42600.0
2012-07-31 15:30:00,31.02,31.02,30.92,30.93,70100.0,31.02,31.02,30.92,30.93,70100.0
2012-07-31 15:40:00,30.94,30.97,30.9,30.91,91900.0,30.94,30.97,30.9,30.91,91900.0
2012-07-31 15:50:00,30.91,30.97,30.88,30.88,278800.0,30.91,30.97,30.88,30.88,278800.0
2012-08-01 09:30:00,31.05,31.17,30.92,30.97,49700.0,31.05,31.17,30.92,30.97,49700.0
2012-08-01 09:40:00,30.97,30.98,30.88,30.92,27300.0,30.97,30.98,30.88,30.92,27300.0
2012-08-01 09:50:00,30.91,31.01,30.91,30.97,28200.0,30.91,31.01,30.91,30.97,28200.0
2012-08-01 10:00:00,30.97,31.02,30.89,30.99,44100.0,30.97,31.02,30.89,30.99,44100.0
2012-08-01 10:10:00,30.99,31.03,30.79,30.8,54800.0,30.99,31.03,30.79,30.8,54800.0
2012-08-01 10:20:00,30.8,30.8,30.71,30.71,57700.0,30.8,30.8,30.71,30.71,57700.0
2012-08-01 10:30:00,30.71,30.77,30.65,30.76,99800.0,30.71,30.77,30.65,30.76,99800.0
2012-08-01 10:40:00,30.77,30.85,30.73,30.85,60000.0,30.77,30.85,30.73,30.85,60000.0
2012-08-01 10:50:00,30.85,30.89,30.8,30.83,97700.0,30.85,30.89,30.8,30.83,97700.0
2012-08-01 11:00:00,30.83,30.84,30.76,30.84,30300.0,30.83,30.84,30.76,30.84,30300.0
2012-08-01 11:10:00,30.84,30.87,30.75,30.76,41100.0,30.84,30.87,30.75,30.76,41100.0
2012-08-01 11:20:00,30.76,30.76,30.68,30.69,85500.0,30.76,30.76,30.68,30.69,85500.0
2012-08-01 11:30:00,30.7,30.72,30.64,30.65,38000.0,30.7,30.72,30.64,30.65,38000.0
2012-08-01 11:40:00,30.65,30.71,30.65,30.71,24300.0,30.65,30.71,30.65,30.71,24300.0
2012-08-01 11:50:00,30.72,30.76,30.72,30.75,22700.0,30.72,30.76,30.72,30.75,22700.0
2012-08-01 12:00:00,30.75,30.76,30.7,30.75,26600.0,30.75,30.76,30.7,30.75,26600.0
2012-08-01 12:10:00,30.76,30.79,30.76,30.78,16500.0,30.76,30.79,30.76,30.78,16500.0
2012-08-01 12:20:00,30.79,30.85,30.78,30.84,22200.0,30.79,30.85,30.78,30.84,22200.0
2012-08-01 12:30:00,30.84,30.88,30.81,30.83,45100.0,30.84,30.88,30.81,30.83,45100.0
2012-08-01 12:40:00,30.83,30.84,30.82,30.84,10800.0,30.83,30.84,30.82,30.84,10800.0
2012-08-01 12:50:00,30.84,30.86,30.83,30.86,34900.0,30.84,30.86,30.83,30.86,34900.0
2012-08-01 13:00:00,30.86,30.9,30.86,30.89,36600.0,30.86,30.9,30.86,30.89,36600.0
2012-08-01 13:10:00,30.88,30.89,30.84,30.89,89400.0,30.88,30.89,30.84,30.89,89400.0
2012-08-01 13:20:00,30.89,30.91,30.84,30.84,31400.0,30.89,30.91,30.84,30.84,31400.0
2012-08-01 13:30:00,30.83,30.88,30.82,30.87,17500.0,30.83,30.88,30.82,30.87,17500.0
2012-08-01 13:40:00,30.87,30.92,30.85,30.89,40200.0,30.87,30.92,30.85,30.89,40200.0
2012-08-01 13:50:00,30.89,30.92,30.86,30.88,94900.0,30.89,30.92,30.86,30.88,94900.0
2012-08-01 14:00:00,30.88,30.91,30.85,30.87,133700.0,30.88,30.91,30.85,30.87,133700.0
2012-08-01 14:10:00,30.88,30.9,30.7,30.78,229000.0,30.88,30.9,30.7,30.78,229000.0
2012-08-01 14:20:00,30.77,30.9,30.74,30.89,90900.0,30.77,30.9,30.74,30.89,90900.0
2012-08-01 14:30:00,30.89,30.9,30.78,30.78,70700.0,30.89,30.9,30.78,30.78,70700.0
2012-08-01 14:40:00,30.78,30.83,30.69,30.75,35400.0,30.78,30.83,30.69,30.75,35400.0
2012-08-01 14:50:00,30.76,30.8,30.71,30.77,52100.0,30.76,30.8,30.71,30.77,52100.0
2012-08-01 15:00:00,30.78,30.81,30.72,30.8,51400.0,30.78,30.81,30.72,30.8,51400.0
2012-08-01 15:10:00,30.8,30.82,30.7,30.76,53300.0,30.8,30.82,30.7,30.76,53300.0
2012-08-01 15:20:00,30.75,30.89,30.73,30.86,82400.0,30.75,30.89,30.73,30.86,82400.0
2012-08-01 15:30:00,30.87,30.88,30.74,30.76,111900.0,30.87,30.88,30.74,30.76,111900.0
2012-08-01 15:40:00,30.77,30.81,30.7,30.73,120300.0,30.77,30.81,30.7,30.73,120300.0
2012-08-01 15:50:00,30.73,30.78,30.66,30.68,222900.0,30.73,30.78,30.66,30.68,222900.0
2012-08-02 09:30:00,30.46,30.54,30.25,30.52,80300.0,30.46,30.54,30.25,30.52,80300.0
2012-08-02 09:40:00,30.52,30.7,30.49,30.62,63300.0,30.52,30.7,30.49,30.62,63300.0
2012-08-02 09:50:00,30.61,30.65,30.54,30.6,121600.0,30.61,30.65,30.54,30.6,121600.0
2012-08-02 10:00:00,30.59,30.77,30.5,30.77,58600.0,30.59,30.77,30.5,30.77,58600.0
2012-08-02 10:10:00,30.78,30.8,30.68,30.73,67200.0,30.78,30.8,30.68,30.73,67200.0
2012-08-02 10:20:00,30.73,30.83,30.69,30.79,67000.0,30.73,30.83,30.69,30.79,67000.0
2012-08-02 10:30:00,30.78,30.78,30.65,30.66,38400.0,30.78,30.78,30.65,30.66,38400.0
2012-08-02 10:40:00,30.65,30.67,30.6,30.64,59500.0,30.65,30.67,30.6,30.64,59500.0
2012-08-02 10:50:00,30.66,30.67,30.49,30.58,153900.0,30.66,30.67,30.49,30.58,153900.0
2012-08-02 11:00:00,30.59,30.65,30.55,30.56,95400.0,30.59,30.65,30.55,30.56,95400.0
2012-08-02 11:10:00,30.56,30.58,30.5,30.53,63800.0,30.56,30.58,30.5,30.53,63800.0
2012-08-02 11:20:00,30.53,30.6,30.45,30.59,32000.0,30.53,30.6,30.45,30.59,32000.0
2012-08-02 11:30:00,30.58,30.58,30.42,30.46,62500.0,30.58,30.58,30.42,30.46,62500.0
2012-08-02 11:40:00,30.45,30.47,30.4,30.43,47700.0,30.45,30.47,30.4,30.43,47700.0
2012-08-02 11:50:00,30.44,30.45,30.34,30.44,52700.0,30.44,30.45,30.34,30.44,52700.0
2012-08-02 12:00:00,30.44,30.48,30.43,30.48,43700.0,30.44,30.48,30.43,30.48,43700.0
2012-08-02 12:10:00,30.47,30.5,30.42,30.45,53700.0,30.47,30.5,30.42,30.45,53700.0
2012-08-02 12:20:00,30.45,30.46,30.4,30.41,58700.0,30.45,30.46,30.4,30.41,58700.0
2012-08-02 12:30:00,30.4,30.41,30.28,30.38,103200.0,30.4,30.41,30.28,30.38,103200.0
2012-08-02 12:40:00,30.4,30.42,30.37,30.37,39700.0,30.4,30.42,30.37,30.37,39700.0
2012-08-02 12:50:00,30.37,30.43,30.32,30.41,53200.0,30.37,30.43,30.32,30.41,53200.0
2012-08-02 13:00:00,30.41,30.43,30.38,30.42,40200.0,30.41,30.43,30.38,30.42,40200.0
2012-08-02 13:10:00,30.43,30.43,30.34,30.39,42900.0,30.43,30.43,30.34,30.39,42900.0
2012-08-02 13:20:00,30.4,30.42,30.37,30.39,67500.0,30.4,30.42,30.37,30.39,67500.0
2012-08-02 13:30:00,30.39,30.42,30.36,30.37,24200.0,30.39,30.42,30.36,30.37,24200.0
2012-08-02 13:40:00,30.36,30.4,30.34,30.35,32700.0,30.36,30.4,30.34,30.35,32700.0
2012-08-02 13:50:00,30.35,30.42,30.34,30.37,46600.0,30.35,30.42,30.34,30.37,46600.0
2012-08-02 14:00:00,30.36,30.4,30.35,30.37,37200.0,30.36,30.4,30.35,30.37,37200.0
2012-08-02 14:10:00,30.38,30.4,30.36,30.39,21000.0,30.38,30.4,30.36,30.39,21000.0
2012-08-02 14:20:00,30.38,30.44,30.38,30.4,41000.0,30.38,30.44,30.38,30.4,41000.0
2012-08-02 14:30:00,30.4,30.52,30.4,30.5,43400.0,30.4,30.52,30.4,30.5,43400.0
2012-08-02 14:40:00,30.5,30.51,30.45,30.49,29600.0,30.5,30.51,30.45,30.49,29600.0
2012-08-02 14:50:00,30.48,30.52,30.42,30.47,68200.0,30.48,30.52,30.42,30.47,68200.0
2012-08-02 15:00:00,30.48,30.58,30.48,30.55,42500.0,30.48,30.58,30.48,30.55,42500.0
2012-08-02 15:10:00,30.54,30.56,30.45,30.52,42900.0,30.54,30.56,30.45,30.52,42900.0
2012-08-02 15:20:00,30.53,30.55,30.5,30.5,39800.0,30.53,30.55,30.5,30.5,39800.0
2012-08-02 15:30:00,30.5,30.58,30.5,30.58,82000.0,30.5,30.58,30.5,30.58,82000.0
2012-08-02 15:40:00,30.59,30.59,30.49,30.54,177500.0,30.59,30.59,30.49,30.54,177500.0
2012-08-02 15:50:00,30.53,30.63,30.53,30.57,222500.0,30.53,30.63,30.53,30.57,222500.0
2012-08-03 09:30:00,31.15,31.35,31.05,31.15,152800.0,31.15,31.35,31.05,31.15,152800.0
2012-08-03 09:40:00,31.15,31.43,31.11,31.43,68600.0,31.15,31.43,31.11,31.43,68600.0
2012-08-03 09:50:00,31.42,31.54,31.4,31.54,160900.0,31.42,31.54,31.4,31.54,160900.0
2012-08-03 10:00:00,31.54,31.69,31.49,31.6,174400.0,31.54,31.69,31.49,31.6,174400.0
2012-08-03 10:10:00,31.61,31.65,31.56,31.56,98600.0,31.61,31.65,31.56,31.56,98600.0
2012-08-03 10:20:00,31.55,31.65,31.52,31.65,59200.0,31.55,31.65,31.52,31.65,59200.0
2012-08-03 10:30:00,31.64,31.65,31.56,31.61,68400.0,31.64,31.65,31.56,31.61,68400.0
2012-08-03 10:40:00,31.61,31.67,31.56,31.59,66700.0,31.61,31.67,31.56,31.59,66700.0
2012-08-03 10:50:00,31.58,31.62,31.55,31.6,35800.0,31.58,31.62,31.55,31.6,35800.0
2012-08-03 11:00:00,31.61,31.7,31.6,31.69,72700.0,31.61,31.7,31.6,31.69,72700.0
2012-08-03 11:10:00,31.7,31.79,31.68,31.68,130000.0,31.7,31.79,31.68,31.68,130000.0
2012-08-03 11:20:00,31.68,31.73,31.67,31.71,33500.0,31.68,31.73,31.67,31.71,33500.0
2012-08-03 11:30:00,31.71,31.77,31.7,31.74,31200.0,31.71,31.77,31.7,31.74,31200.0
2012-08-03 11:40:00,31.75,31.76,31.71,31.71,17500.0,31.75,31.76,31.71,31.71,17500.0
2012-08-03 11:50:00,31.71,31.79,31.7,31.79,53900.0,31.71,31.79,31.7,31.79,53900.0
2012-08-03 12:00:00,31.79,31.82,31.74,31.74,42700.0,31.79,31.82,31.74,31.74,42700.0
2012-08-03 12:10:00,31.74,31.77,31.74,31.76,43700.0,31.74,31.77,31.74,31.76,43700.0
2012-08-03 12:20:00,31.76,31.83,31.76,31.83,50900.0,31.76,31.83,31.76,31.83,50900.0
2012-08-03 12:30:00,31.83,31.85,31.77,31.81,39700.0,31.83,31.85,31.77,31.81,39700.0
2012-08-03 12:40:00,31.8,31.86,31.79,31.84,72600.0,31.8,31.86,31.79,31.84,72600.0
2012-08-03 12:50:00,31.83,31.85,31.79,31.8,47600.0,31.83,31.85,31.79,31.8,47600.0
2012-08-03 13:00:00,31.8,31.83,31.79,31.82,47700.0,31.8,31.83,31.79,31.82,47700.0
2012-08-03 13:10:00,31.81,31.83,31.79,31.8,31000.0,31.81,31.83,31.79,31.8,31000.0
2012-08-03 13:20:00,31.8,31.83,31.79,31.82,22400.0,31.8,31.83,31.79,31.82,22400.0
2012-08-03 13:30:00,31.81,31.82,31.78,31.79,42100.0,31.81,31.82,31.78,31.79,42100.0
2012-08-03 13:40:00,31.79,31.85,31.79,31.85,48200.0,31.79,31.85,31.79,31.85,48200.0
2012-08-03 13:50:00,31.85,31.88,31.84,31.87,56500.0,31.85,31.88,31.84,31.87,56500.0
2012-08-03 14:00:00,31.87,31.9,31.86,31.9,87900.0,31.87,31.9,31.86,31.9,87900.0
2012-08-03 14:10:00,31.9,31.93,31.89,31.93,57400.0,31.9,31.93,31.89,31.93,57400.0
2012-08-03 14:20:00,31.93,31.97,31.92,31.94,96500.0,31.93,31.97,31.92,31.94,96500.0
2012-08-03 14:30:00,31.95,31.95,31.9,31.91,70300.0,31.95,31.95,31.9,31.91,70300.0
2012-08-03 14:40:00,31.92,31.96,31.9,31.93,71500.0,31.92,31.96,31.9,31.93,71500.0
2012-08-03 14:50:00,31.94,31.97,31.93,31.95,91400.0,31.94,31.97,31.93,31.95,91400.0
2012-08-03 15:00:00,31.96,32.0,31.94,32.0,86300.0,31.96,32.0,31.94,32.0,86300.0
2012-08-03 15:10:00,32.0,32.0,31.97,31.97,93800.0,32.0,32.0,31.97,31.97,93800.0
2012-08-03 15:20:00,31.97,32.0,31.96,31.97,145800.0,31.97,32.0,31.96,31.97,145800.0
2012-08-03 15:30:00,31.98,31.98,31.91,31.94,186500.0,31.98,31.98,31.91,31.94,186500.0
2012-08-03 15:40:00,31.95,32.06,31.94,32.06,227500.0,31.95,32.06,31.94,32.06,227500.0
2012-08-03 15:50:00,32.06,32.06,31.96,32.01,385000.0,32.06,32.06,31.96,32.01,385000.0
2012-08-06 09:30:00,32.02,32.19,32.01,32.03,81400.0,32.02,32.19,32.01,32.03,81400.0
2012-08-06 09:40:00,32.03,32.22,32.01,32.22,65100.0,32.03,32.22,32.01,32.22,65100.0
2012-08-06 09:50:00,32.22,32.24,32.11,32.15,55100.0,32.22,32.24,32.11,32.15,55100.0
2012-08-06 10:00:00,32.15,32.3,32.14,32.24,88400.0,32.15,32.3,32.14,32.24,88400.0
2012-08-06 10:10:00,32.23,32.3,32.19,32.3,92500.0,32.23,32.3,32.19,32.3,92500.0
2012-08-06 10:20:00,32.3,32.31,32.19,32.22,50400.0,32.3,32.31,32.19,32.22,50400.0
2012-08-06 10:30:00,32.23,32.27,32.18,32.18,48600.0,32.23,32.27,32.18,32.18,48600.0
2012-08-06 10:40:00,32.17,32.2,32.12,32.16,38900.0,32.17,32.2,32.12,32.16,38900.0
2012-08-06 10:50:00,32.15,32.19,32.14,32.16,28900.0,32.15,32.19,32.14,32.16,28900.0
2012-08-06 11:00:00,32.16,32.2,32.13,32.16,39200.0,32.16,32.2,32.13,32.16,39200.0
2012-08-06 11:10:00,32.16,32.19,32.12,32.19,39300.0,32.16,32.19,32.12,32.19,39300.0
2012-08-06 11:20:00,32.19,32.3,32.18,32.18,52100.0,32.19,32.3,32.18,32.18,52100.0
2012-08-06 11:30:00,32.18,32.26,32.17,32.25,36600.0,32.18,32.26,32.17,32.25,36600.0
2012-08-06 11:40:00,32.25,32.3,32.24,32.3,23000.0,32.25,32.3,32.24,32.3,23000.0
2012-08-06 11:50:00,32.3,32.32,32.29,32.3,36500.0,32.3,32.32,32.29,32.3,36500.0
2012-08-06 12:00:00,32.3,32.31,32.25,32.26,79500.0,32.3,32.31,32.25,32.26,79500.0
2012-08-06 12:10:00,32.26,32.28,32.24,32.26,66800.0,32.26,32.28,32.24,32.26,66800.0
2012-08-06 12:20:00,32.26,32.26,32.19,32.2,75100.0,32.26,32.26,32.19,32.2,75100.0
2012-08-06 12:30:00,32.21,32.28,32.21,32.23,37400.0,32.21,32.28,32.21,32.23,37400.0
2012-08-06 12:40:00,32.23,32.27,32.22,32.27,38800.0,32.23,32.27,32.22,32.27,38800.0
2012-08-06 12:50:00,32.27,32.28,32.22,32.26,53500.0,32.27,32.28,32.22,32.26,53500.0
2012-08-06 13:00:00,32.27,32.27,32.23,32.25,22900.0,32.27,32.27,32.23,32.25,22900.0
2012-08-06 13:10:00,32.26,32.27,32.23,32.24,79800.0,32.26,32.27,32.23,32.24,79800.0
2012-08-06 13:20:00,32.25,32.25,32.2,32.22,81700.0,32.25,32.25,32.2,32.22,81700.0
2012-08-06 13:30:00,32.23,32.24,32.15,32.16,62400.0,32.23,32.24,32.15,32.16,62400.0
2012-08-06 13:40:00,32.16,32.22,32.16,32.19,24200.0,32.16,32.22,32.16,32.19,24200.0
2012-08-06 13:50:00,32.19,32.23,32.18,32.18,44400.0,32.19,32.23,32.18,32.18,44400.0
2012-08-06 14:00:00,32.18,32.21,32.16,32.21,45000.0,32.18,32.21,32.16,32.21,45000.0
2012-08-06 14:10:00,32.2,32.22,32.19,32.21,36600.0,32.2,32.22,32.19,32.21,36600.0
2012-08-06 14:20:00,32.22,32.22,32.18,32.2,76900.0,32.22,32.22,32.18,32.2,76900.0
2012-08-06 14:30:00,32.2,32.2,32.16,32.2,151800.0,32.2,32.2,32.16,32.2,151800.0
2012-08-06 14:40:00,32.2,32.2,32.16,32.17,99900.0,32.2,32.2,32.16,32.17,99900.0
2012-08-06 14:50:00,32.17,32.22,32.15,32.19,59100.0,32.17,32.22,32.15,32.19,59100.0
2012-08-06 15:00:00,32.2,32.22,32.19,32.22,48200.0,32.2,32.22,32.19,32.22,48200.0
2012-08-06 15:10:00,32.21,32.22,32.14,32.16,70400.0,32.21,32.22,32.14,32.16,70400.0
2012-08-06 15:20:00,32.16,32.23,32.15,32.22,52300.0,32.16,32.23,32.15,32.22,52300.0
2012-08-06 15:30:00,32.23,32.24,32.18,32.19,78600.0,32.23,32.24,32.18,32.19,78600.0
2012-08-06 15:40:00,32.19,32.19,32.12,32.18,130800.0,32.19,32.19,32.12,32.18,130800.0
2012-08-06 15:50:00,32.18,32.21,32.1,32.13,285100.0,32.18,32.21,32.1,32.13,285100.0
2012-08-07 09:30:00,32.24,32.4,32.22,32.27,64100.0,32.24,32.4,32.22,32.27,64100.0
2012-08-07 09:40:00,32.28,32.48,32.28,32.37,75500.0,32.28,32.48,32.28,32.37,75500.0
2012-08-07 09:50:00,32.36,32.47,32.34,32.43,54400.0,32.36,32.47,32.34,32.43,54400.0
2012-08-07 10:00:00,32.43,32.5,32.35,32.49,39000.0,32.43,32.5,32.35,32.49,39000.0
2012-08-07 10:10:00,32.5,32.5,32.47,32.49,62900.0,32.5,32.5,32.47,32.49,62900.0
2012-08-07 10:20:00,32.5,32.55,32.49,32.54,28400.0,32.5,32.55,32.49,32.54,28400.0
2012-08-07 10:30:00,32.54,32.55,32.51,32.53,19900.0,32.54,32.55,32.51,32.53,19900.0
2012-08-07 10:40:00,32.53,32.57,32.52,32.54,86800.0,32.53,32.57,32.52,32.54,86800.0
2012-08-07 10:50:00,32.53,32.54,32.48,32.5,44900.0,32.53,32.54,32.48,32.5,44900.0
2012-08-07 11:00:00,32.51,32.51,32.43,32.43,27300.0,32.51,32.51,32.43,32.43,27300.0
2012-08-07 11:10:00,32.43,32.52,32.43,32.51,31100.0,32.43,32.52,32.43,32.51,31100.0
2012-08-07 11:20:00,32.51,32.56,32.49,32.5,58300.0,32.51,32.56,32.49,32.5,58300.0
2012-08-07 11:30:00,32.51,32.55,32.5,32.54,68600.0,32.51,32.55,32.5,32.54,68600.0
2012-08-07 11:40:00,32.55,32.58,32.53,32.55,78900.0,32.55,32.58,32.53,32.55,78900.0
2012-08-07 11:50:00,32.55,32.56,32.5,32.52,42600.0,32.55,32.56,32.5,32.52,42600.0
2012-08-07 12:00:00,32.52,32.57,32.51,32.56,77300.0,32.52,32.57,32.51,32.56,77300.0
2012-08-07 12:10:00,32.56,32.56,32.52,32.52,46700.0,32.56,32.56,32.52,32.52,46700.0
2012-08-07 12:20:00,32.52,32.53,32.51,32.51,28900.0,32.52,32.53,32.51,32.51,28900.0
2012-08-07 12:30:00,32.51,32.56,32.49,32.56,41200.0,32.51,32.56,32.49,32.56,41200.0
2012-08-07 12:40:00,32.56,32.56,32.52,32.54,22100.0,32.56,32.56,32.52,32.54,22100.0
2012-08-07 12:50:00,32.54,32.56,32.53,32.54,23100.0,32.54,32.56,32.53,32.54,23100.0
2012-08-07 13:00:00,32.54,32.56,32.51,32.52,17900.0,32.54,32.56,32.51,32.52,17900.0
2012-08-07 13:10:00,32.52,32.53,32.5,32.51,28500.0,32.52,32.53,32.5,32.51,28500.0
2012-08-07 13:20:00,32.5,32.54,32.5,32.52,31500.0,32.5,32.54,32.5,32.52,31500.0
2012-08-07 13:30:00,32.52,32.56,32.51,32.53,21200.0,32.52,32.56,32.51,32.53,21200.0
2012-08-07 13:40:00,32.53,32.55,32.51,32.52,31800.0,32.53,32.55,32.51,32.52,31800.0
2012-08-07 13:50:00,32.52,32.52,32.45,32.46,79200.0,32.52,32.52,32.45,32.46,79200.0
2012-08-07 14:00:00,32.45,32.46,32.42,32.46,50100.0,32.45,32.46,32.42,32.46,50100.0
2012-08-07 14:10:00,32.46,32.46,32.4,32.43,75200.0,32.46,32.46,32.4,32.43,75200.0
2012-08-07 14:20:00,32.43,32.45,32.42,32.43,34900.0,32.43,32.45,32.42,32.43,34900.0
2012-08-07 14:30:00,32.43,32.49,32.43,32.49,33000.0,32.43,32.49,32.43,32.49,33000.0
2012-08-07 14:40:00,32.48,32.49,32.44,32.47,45600.0,32.48,32.49,32.44,32.47,45600.0
2012-08-07 14:50:00,32.47,32.48,32.41,32.43,44000.0,32.47,32.48,32.41,32.43,44000.0
2012-08-07 15:00:00,32.43,32.43,32.32,32.33,120800.0,32.43,32.43,32.32,32.33,120800.0
2012-08-07 15:10:00,32.34,32.38,32.31,32.37,67700.0,32.34,32.38,32.31,32.37,67700.0
2012-08-07 15:20:00,32.37,32.43,32.37,32.38,71500.0,32.37,32.43,32.37,32.38,71500.0
2012-08-07 15:30:00,32.38,32.41,32.34,32.37,108600.0,32.38,32.41,32.34,32.37,108600.0
2012-08-07 15:40:00,32.37,32.44,32.36,32.38,104000.0,32.37,32.44,32.36,32.38,104000.0
2012-08-07 15:50:00,32.38,32.42,32.33,32.36,308500.0,32.38,32.42,32.33,32.36,308500.0
2012-08-08 09:30:00,32.3,32.42,32.19,32.33,102900.0,32.3,32.42,32.19,32.33,102900.0
2012-08-08 09:40:00,32.35,32.44,32.27,32.3,59400.0,32.35,32.44,32.27,32.3,59400.0
2012-08-08 09:50:00,32.3,32.33,32.24,32.3,38300.0,32.3,32.33,32.24,32.3,38300.0
2012-08-08 10:00:00,32.3,32.4,32.3,32.37,67500.0,32.3,32.4,32.3,32.37,67500.0
2012-08-08 10:10:00,32.38,32.52,32.38,32.51,91300.0,32.38,32.52,32.38,32.51,91300.0
2012-08-08 10:20:00,32.51,32.52,32.35,32.35,42100.0,32.51,32.52,32.35,32.35,42100.0
2012-08-08 10:30:00,32.34,32.34,32.2,32.26,106900.0,32.34,32.34,32.2,32.26,106900.0
2012-08-08 10:40:00,32.26,32.41,32.26,32.41,33800.0,32.26,32.41,32.26,32.41,33800.0
2012-08-08 10:50:00,32.41,32.46,32.4,32.42,38900.0,32.41,32.46,32.4,32.42,38900.0
2012-08-08 11:00:00,32.42,32.45,32.4,32.43,42600.0,32.42,32.45,32.4,32.43,42600.0
2012-08-08 11:10:00,32.43,32.6,32.43,32.6,68800.0,32.43,32.6,32.43,32.6,68800.0
2012-08-08 11:20:00,32.6,32.6,32.55,32.58,59200.0,32.6,32.6,32.55,32.58,59200.0
2012-08-08 11:30:00,32.58,32.64,32.57,32.59,64800.0,32.58,32.64,32.57,32.59,64800.0
2012-08-08 11:40:00,32.59,32.6,32.52,32.53,27200.0,32.59,32.6,32.52,32.53,27200.0
2012-08-08 11:50:00,32.53,32.58,32.52,32.54,32200.0,32.53,32.58,32.52,32.54,32200.0
2012-08-08 12:00:00,32.54,32.57,32.51,32.55,28700.0,32.54,32.57,32.51,32.55,28700.0
2012-08-08 12:10:00,32.56,32.58,32.53,32.57,21100.0,32.56,32.58,32.53,32.57,21100.0
2012-08-08 12:20:00,32.56,32.57,32.52,32.52,21400.0,32.56,32.57,32.52,32.52,21400.0
2012-08-08 12:30:00,32.52,32.57,32.51,32.57,28800.0,32.52,32.57,32.51,32.57,28800.0
2012-08-08 12:40:00,32.57,32.57,32.49,32.5,56300.0,32.57,32.57,32.49,32.5,56300.0
2012-08-08 12:50:00,32.51,32.59,32.46,32.59,66700.0,32.51,32.59,32.46,32.59,66700.0
2012-08-08 13:00:00,32.59,32.63,32.54,32.54,51000.0,32.59,32.63,32.54,32.54,51000.0
2012-08-08 13:10:00,32.54,32.55,32.48,32.51,74300.0,32.54,32.55,32.48,32.51,74300.0
2012-08-08 13:20:00,32.52,32.57,32.52,32.55,47200.0,32.52,32.57,32.52,32.55,47200.0
2012-08-08 13:30:00,32.55,32.55,32.49,32.5,30200.0,32.55,32.55,32.49,32.5,30200.0
2012-08-08 13:40:00,32.5,32.52,32.46,32.52,29900.0,32.5,32.52,32.46,32.52,29900.0
2012-08-08 13:50:00,32.53,32.55,32.47,32.48,25700.0,32.53,32.55,32.47,32.48,25700.0
2012-08-08 14:00:00,32.49,32.5,32.46,32.49,20900.0,32.49,32.5,32.46,32.49,20900.0
2012-08-08 14:10:00,32.49,32.5,32.43,32.45,28300.0,32.49,32.5,32.43,32.45,28300.0
2012-08-08 14:20:00,32.46,32.47,32.41,32.47,35000.0,32.46,32.47,32.41,32.47,35000.0
2012-08-08 14:30:00,32.46,32.49,32.45,32.48,22800.0,32.46,32.49,32.45,32.48,22800.0
2012-08-08 14:40:00,32.49,32.52,32.47,32.47,45000.0,32.49,32.52,32.47,32.47,45000.0
2012-08-08 14:50:00,32.47,32.49,32.46,32.46,29500.0,32.47,32.49,32.46,32.46,29500.0
2012-08-08 15:00:00,32.47,32.51,32.45,32.5,35600.0,32.47,32.51,32.45,32.5,35600.0
2012-08-08 15:10:00,32.49,32.56,32.48,32.53,85400.0,32.49,32.56,32.48,32.53,85400.0
2012-08-08 15:20:00,32.54,32.56,32.51,32.51,38900.0,32.54,32.56,32.51,32.51,38900.0
2012-08-08 15:30:00,32.52,32.56,32.52,32.53,128800.0,32.52,32.56,32.52,32.53,128800.0
2012-08-08 15:40:00,32.54,32.55,32.5,32.5,108400.0,32.54,32.55,32.5,32.5,108400.0
2012-08-08 15:50:00,32.5,32.52,32.47,32.51,124700.0,32.5,32.52,32.47,32.51,124700.0
2012-08-09 09:30:00,32.6,32.73,32.42,32.61,136000.0,32.6,32.73,32.42,32.61,136000.0
2012-08-09 09:40:00,32.61,32.74,32.59,32.68,152700.0,32.61,32.74,32.59,32.68,152700.0
2012-08-09 09:50:00,32.69,32.76,32.68,32.68,43500.0,32.69,32.76,32.68,32.68,43500.0
2012-08-09 10:00:00,32.68,32.77,32.64,32.75,36800.0,32.68,32.77,32.64,32.75,36800.0
2012-08-09 10:10:00,32.75,32.86,32.75,32.86,128000.0,32.75,32.86,32.75,32.86,128000.0
2012-08-09 10:20:00,32.85,32.89,32.72,32.72,62500.0,32.85,32.89,32.72,32.72,62500.0
2012-08-09 10:30:00,32.72,32.84,32.71,32.8,36400.0,32.72,32.84,32.71,32.8,36400.0
2012-08-09 10:40:00,32.8,32.84,32.78,32.84,72200.0,32.8,32.84,32.78,32.84,72200.0
2012-08-09 10:50:00,32.83,32.89,32.83,32.85,97600.0,32.83,32.89,32.83,32.85,97600.0
2012-08-09 11:00:00,32.85,32.91,32.81,32.88,93000.0,32.85,32.91,32.81,32.88,93000.0
2012-08-09 11:10:00,32.88,32.91,32.83,32.9,57400.0,32.88,32.91,32.83,32.9,57400.0
2012-08-09 11:20:00,32.91,32.94,32.89,32.91,76300.0,32.91,32.94,32.89,32.91,76300.0
2012-08-09 11:30:00,32.91,32.92,32.84,32.87,39700.0,32.91,32.92,32.84,32.87,39700.0
2012-08-09 11:40:00,32.87,32.87,32.77,32.8,104600.0,32.87,32.87,32.77,32.8,104600.0
2012-08-09 11:50:00,32.8,32.81,32.66,32.72,80000.0,32.8,32.81,32.66,32.72,80000.0
2012-08-09 12:00:00,32.71,32.71,32.66,32.7,40700.0,32.71,32.71,32.66,32.7,40700.0
2012-08-09 12:10:00,32.7,32.73,32.69,32.71,19700.0,32.7,32.73,32.69,32.71,19700.0
2012-08-09 12:20:00,32.71,32.73,32.68,32.71,30700.0,32.71,32.73,32.68,32.71,30700.0
2012-08-09 12:30:00,32.72,32.75,32.71,32.74,31200.0,32.72,32.75,32.71,32.74,31200.0
2012-08-09 12:40:00,32.75,32.81,32.74,32.78,43800.0,32.75,32.81,32.74,32.78,43800.0
2012-08-09 12:50:00,32.78,32.85,32.78,32.85,24100.0,32.78,32.85,32.78,32.85,24100.0
2012-08-09 13:00:00,32.86,32.87,32.82,32.83,31600.0,32.86,32.87,32.82,32.83,31600.0
2012-08-09 13:10:00,32.83,32.83,32.77,32.82,19500.0,32.83,32.83,32.77,32.82,19500.0
2012-08-09 13:20:00,32.81,32.81,32.77,32.8,23800.0,32.81,32.81,32.77,32.8,23800.0
2012-08-09 13:30:00,32.8,32.82,32.76,32.81,35100.0,32.8,32.82,32.76,32.81,35100.0
2012-08-09 13:40:00,32.82,32.83,32.79,32.8,30000.0,32.82,32.83,32.79,32.8,30000.0
2012-08-09 13:50:00,32.8,32.84,32.79,32.81,45800.0,32.8,32.84,32.79,32.81,45800.0
2012-08-09 14:00:00,32.8,32.82,32.75,32.76,38100.0,32.8,32.82,32.75,32.76,38100.0
2012-08-09 14:10:00,32.77,32.77,32.74,32.76,21400.0,32.77,32.77,32.74,32.76,21400.0
2012-08-09 14:20:00,32.76,32.81,32.74,32.8,57400.0,32.76,32.81,32.74,32.8,57400.0
2012-08-09 14:30:00,32.81,32.85,32.79,32.8,178700.0,32.81,32.85,32.79,32.8,178700.0
2012-08-09 14:40:00,32.8,32.81,32.74,32.75,117000.0,32.8,32.81,32.74,32.75,117000.0
2012-08-09 14:50:00,32.75,32.79,32.74,32.74,151200.0,32.75,32.79,32.74,32.74,151200.0
2012-08-09 15:00:00,32.74,32.76,32.68,32.7,53400.0,32.74,32.76,32.68,32.7,53400.0
2012-08-09 15:10:00,32.7,32.74,32.69,32.74,103600.0,32.7,32.74,32.69,32.74,103600.0
2012-08-09 15:20:00,32.74,32.75,32.69,32.71,195000.0,32.74,32.75,32.69,32.71,195000.0
2012-08-09 15:30:00,32.72,32.74,32.59,32.69,178800.0,32.72,32.74,32.59,32.69,178800.0
2012-08-09 15:40:00,32.69,32.69,32.62,32.66,157600.0,32.69,32.69,32.62,32.66,157600.0
2012-08-09 15:50:00,32.66,32.67,32.61,32.65,684100.0,32.66,32.67,32.61,32.65,684100.0
2012-08-10 09:30:00,32.59,32.68,32.44,32.65,177800.0,32.59,32.68,32.44,32.65,177800.0
2012-08-10 09:40:00,32.63,32.67,32.54,32.55,94600.0,32.63,32.67,32.54,32.55,94600.0
2012-08-10 09:50:00,32.55,32.55,32.43,32.54,66600.0,32.55,32.55,32.43,32.54,66600.0
2012-08-10 10:00:00,32.55,32.6,32.5,32.5,177800.0,32.55,32.6,32.5,32.5,177800.0
2012-08-10 10:10:00,32.5,32.66,32.48,32.48,72300.0,32.5,32.66,32.48,32.48,72300.0
2012-08-10 10:20:00,32.47,32.58,32.45,32.56,78800.0,32.47,32.58,32.45,32.56,78800.0
2012-08-10 10:30:00,32.57,32.65,32.57,32.6,55900.0,32.57,32.65,32.57,32.6,55900.0
2012-08-10 10:40:00,32.6,32.62,32.57,32.59,31700.0,32.6,32.62,32.57,32.59,31700.0
2012-08-10 10:50:00,32.59,32.6,32.56,32.59,28100.0,32.59,32.6,32.56,32.59,28100.0
2012-08-10 11:00:00,32.6,32.61,32.46,32.58,79200.0,32.6,32.61,32.46,32.58,79200.0
2012-08-10 11:10:00,32.58,32.6,32.54,32.59,78400.0,32.58,32.6,32.54,32.59,78400.0
2012-08-10 11:20:00,32.59,32.63,32.53,32.61,119100.0,32.59,32.63,32.53,32.61,119100.0
2012-08-10 11:30:00,32.6,32.61,32.56,32.59,23400.0,32.6,32.61,32.56,32.59,23400.0
2012-08-10 11:40:00,32.6,32.61,32.56,32.58,25900.0,32.6,32.61,32.56,32.58,25900.0
2012-08-10 11:50:00,32.58,32.61,32.57,32.59,43900.0,32.58,32.61,32.57,32.59,43900.0
2012-08-10 12:00:00,32.6,32.62,32.59,32.59,55000.0,32.6,32.62,32.59,32.59,55000.0
2012-08-10 12:10:00,32.6,32.61,32.59,32.6,24700.0,32.6,32.61,32.59,32.6,24700.0
2012-08-10 12:20:00,32.6,32.6,32.56,32.58,32300.0,32.6,32.6,32.56,32.58,32300.0
2012-08-10 12:30:00,32.58,32.61,32.57,32.6,45400.0,32.58,32.61,32.57,32.6,45400.0
2012-08-10 12:40:00,32.6,32.61,32.57,32.58,32200.0,32.6,32.61,32.57,32.58,32200.0
2012-08-10 12:50:00,32.58,32.6,32.58,32.6,19900.0,32.58,32.6,32.58,32.6,19900.0
2012-08-10 13:00:00,32.59,32.61,32.56,32.58,21200.0,32.59,32.61,32.56,32.58,21200.0
2012-08-10 13:10:00,32.57,32.59,32.55,32.57,15500.0,32.57,32.59,32.55,32.57,15500.0
2012-08-10 13:20:00,32.56,32.6,32.56,32.59,16700.0,32.56,32.6,32.56,32.59,16700.0
2012-08-10 13:30:00,32.59,32.61,32.58,32.6,46400.0,32.59,32.61,32.58,32.6,46400.0
2012-08-10 13:40:00,32.59,32.66,32.59,32.65,71100.0,32.59,32.66,32.59,32.65,71100.0
2012-08-10 13:50:00,32.65,32.67,32.64,32.66,38100.0,32.65,32.67,32.64,32.66,38100.0
2012-08-10 14:00:00,32.66,32.69,32.64,32.65,39500.0,32.66,32.69,32.64,32.65,39500.0
2012-08-10 14:10:00,32.65,32.66,32.62,32.63,67300.0,32.65,32.66,32.62,32.63,67300.0
2012-08-10 14:20:00,32.63,32.64,32.6,32.64,46800.0,32.63,32.64,32.6,32.64,46800.0
2012-08-10 14:30:00,32.63,32.65,32.61,32.63,50600.0,32.63,32.65,32.61,32.63,50600.0
2012-08-10 14:40:00,32.64,32.64,32.6,32.62,46700.0,32.64,32.64,32.6,32.62,46700.0
2012-08-10 14:50:00,32.62,32.64,32.59,32.6,85400.0,32.62,32.64,32.59,32.6,85400.0
2012-08-10 15:00:00,32.6,32.62,32.58,32.62,82900.0,32.6,32.62,32.58,32.62,82900.0
2012-08-10 15:10:00,32.62,32.65,32.6,32.62,138900.0,32.62,32.65,32.6,32.62,138900.0
2012-08-10 15:20:00,32.62,32.67,32.61,32.63,107400.0,32.62,32.67,32.61,32.63,107400.0
2012-08-10 15:30:00,32.63,32.65,32.59,32.62,106300.0,32.63,32.65,32.59,32.62,106300.0
2012-08-10 15:40:00,32.63,32.68,32.62,32.65,141900.0,32.63,32.68,32.62,32.65,141900.0
2012-08-10 15:50:00,32.66,32.69,32.62,32.63,301600.0,32.66,32.69,32.62,32.63,301600.0
2012-08-13 09:30:00,32.48,32.55,32.45,32.46,85000.0,32.48,32.55,32.45,32.46,85000.0
2012-08-13 09:40:00,32.48,32.51,32.45,32.46,67700.0,32.48,32.51,32.45,32.46,67700.0
2012-08-13 09:50:00,32.46,32.51,32.38,32.39,56400.0,32.46,32.51,32.38,32.39,56400.0
2012-08-13 10:00:00,32.39,32.41,32.32,32.33,104500.0,32.39,32.41,32.32,32.33,104500.0
2012-08-13 10:10:00,32.33,32.33,32.25,32.26,39300.0,32.33,32.33,32.25,32.26,39300.0
2012-08-13 10:20:00,32.26,32.31,32.2,32.25,43000.0,32.26,32.31,32.2,32.25,43000.0
2012-08-13 10:30:00,32.24,32.24,32.15,32.22,59000.0,32.24,32.24,32.15,32.22,59000.0
2012-08-13 10:40:00,32.22,32.28,32.22,32.23,24300.0,32.22,32.28,32.22,32.23,24300.0
2012-08-13 10:50:00,32.22,32.26,32.18,32.22,103100.0,32.22,32.26,32.18,32.22,103100.0
2012-08-13 11:00:00,32.23,32.23,32.09,32.13,69700.0,32.23,32.23,32.09,32.13,69700.0
2012-08-13 11:10:00,32.14,32.2,32.13,32.16,43600.0,32.14,32.2,32.13,32.16,43600.0
2012-08-13 11:20:00,32.15,32.26,32.15,32.22,47600.0,32.15,32.26,32.15,32.22,47600.0
2012-08-13 11:30:00,32.21,32.25,32.18,32.24,37700.0,32.21,32.25,32.18,32.24,37700.0
2012-08-13 11:40:00,32.24,32.25,32.22,32.22,26100.0,32.24,32.25,32.22,32.22,26100.0
2012-08-13 11:50:00,32.21,32.24,32.19,32.21,44600.0,32.21,32.24,32.19,32.21,44600.0
2012-08-13 12:00:00,32.21,32.24,32.18,32.18,33400.0,32.21,32.24,32.18,32.18,33400.0
2012-08-13 12:10:00,32.17,32.25,32.17,32.23,61100.0,32.17,32.25,32.17,32.23,61100.0
2012-08-13 12:20:00,32.23,32.23,32.19,32.21,34600.0,32.23,32.23,32.19,32.21,34600.0
2012-08-13 12:30:00,32.2,32.22,32.16,32.2,55800.0,32.2,32.22,32.16,32.2,55800.0
2012-08-13 12:40:00,32.19,32.24,32.18,32.24,60000.0,32.19,32.24,32.18,32.24,60000.0
2012-08-13 12:50:00,32.23,32.27,32.22,32.26,61300.0,32.23,32.27,32.22,32.26,61300.0
2012-08-13 13:00:00,32.26,32.27,32.24,32.25,37100.0,32.26,32.27,32.24,32.25,37100.0
2012-08-13 13:10:00,32.24,32.26,32.23,32.26,18700.0,32.24,32.26,32.23,32.26,18700.0
2012-08-13 13:20:00,32.26,32.27,32.23,32.26,32700.0,32.26,32.27,32.23,32.26,32700.0
2012-08-13 13:30:00,32.26,32.27,32.24,32.26,30100.0,32.26,32.27,32.24,32.26,30100.0
2012-08-13 13:40:00,32.25,32.3,32.25,32.29,41900.0,32.25,32.3,32.25,32.29,41900.0
2012-08-13 13:50:00,32.29,32.3,32.28,32.28,35200.0,32.29,32.3,32.28,32.28,35200.0
2012-08-13 14:00:00,32.29,32.31,32.27,32.27,48000.0,32.29,32.31,32.27,32.27,48000.0
2012-08-13 14:10:00,32.27,32.33,32.27,32.3,64900.0,32.27,32.33,32.27,32.3,64900.0
2012-08-13 14:20:00,32.31,32.33,32.28,32.28,61900.0,32.31,32.33,32.28,32.28,61900.0
2012-08-13 14:30:00,32.29,32.33,32.27,32.3,62600.0,32.29,32.33,32.27,32.3,62600.0
2012-08-13 14:40:00,32.31,32.31,32.26,32.28,30500.0,32.31,32.31,32.26,32.28,30500.0
2012-08-13 14:50:00,32.28,32.33,32.28,32.3,62300.0,32.28,32.33,32.28,32.3,62300.0
2012-08-13 15:00:00,32.3,32.33,32.27,32.29,65300.0,32.3,32.33,32.27,32.29,65300.0
2012-08-13 15:10:00,32.28,32.3,32.27,32.28,51600.0,32.28,32.3,32.27,32.28,51600.0
2012-08-13 15:20:00,32.29,32.29,32.23,32.24,85000.0,32.29,32.29,32.23,32.24,85000.0
2012-08-13 15:30:00,32.25,32.3,32.24,32.29,97700.0,32.25,32.3,32.24,32.29,97700.0
2012-08-13 15:40:00,32.28,32.3,32.25,32.26,94600.0,32.28,32.3,32.25,32.26,94600.0
2012-08-13 15:50:00,32.26,32.29,32.22,32.28,216800.0,32.26,32.29,32.22,32.28,216800.0
2012-08-14 09:30:00,32.51,32.55,32.16,32.2,62900.0,32.51,32.55,32.16,32.2,62900.0
2012-08-14 09:40:00,32.19,32.34,32.15,32.33,57800.0,32.19,32.34,32.15,32.33,57800.0
2012-08-14 09:50:00,32.33,32.33,32.18,32.22,50000.0,32.33,32.33,32.18,32.22,50000.0
2012-08-14 10:00:00,32.22,32.26,32.19,32.2,64900.0,32.22,32.26,32.19,32.2,64900.0
2012-08-14 10:10:00,32.2,32.31,32.18,32.23,74700.0,32.2,32.31,32.18,32.23,74700.0
2012-08-14 10:20:00,32.23,32.23,32.13,32.16,100500.0,32.23,32.23,32.13,32.16,100500.0
2012-08-14 10:30:00,32.17,32.23,32.13,32.23,37600.0,32.17,32.23,32.13,32.23,37600.0
2012-08-14 10:40:00,32.23,32.31,32.21,32.31,94800.0,32.23,32.31,32.21,32.31,94800.0
2012-08-14 10:50:00,32.31,32.35,32.29,32.31,35300.0,32.31,32.35,32.29,32.31,35300.0
2012-08-14 11:00:00,32.31,32.31,32.27,32.27,51700.0,32.31,32.31,32.27,32.27,51700.0
2012-08-14 11:10:00,32.28,32.3,32.24,32.24,19100.0,32.28,32.3,32.24,32.24,19100.0
2012-08-14 11:20:00,32.25,32.29,32.23,32.28,27700.0,32.25,32.29,32.23,32.28,27700.0
2012-08-14 11:30:00,32.29,32.3,32.25,32.27,57300.0,32.29,32.3,32.25,32.27,57300.0
2012-08-14 11:40:00,32.28,32.3,32.27,32.29,65100.0,32.28,32.3,32.27,32.29,65100.0
2012-08-14 11:50:00,32.29,32.3,32.26,32.3,37500.0,32.29,32.3,32.26,32.3,37500.0
2012-08-14 12:00:00,32.31,32.31,32.28,32.29,18400.0,32.31,32.31,32.28,32.29,18400.0
2012-08-14 12:10:00,32.3,32.3,32.26,32.27,26600.0,32.3,32.3,32.26,32.27,26600.0
2012-08-14 12:20:00,32.27,32.3,32.26,32.3,23900.0,32.27,32.3,32.26,32.3,23900.0
2012-08-14 12:30:00,32.31,32.33,32.22,32.22,31500.0,32.31,32.33,32.22,32.22,31500.0
2012-08-14 12:40:00,32.22,32.22,32.15,32.21,33500.0,32.22,32.22,32.15,32.21,33500.0
2012-08-14 12:50:00,32.21,32.25,32.21,32.22,14600.0,32.21,32.25,32.21,32.22,14600.0
2012-08-14 13:00:00,32.23,32.26,32.21,32.23,10000.0,32.23,32.26,32.21,32.23,10000.0
2012-08-14 13:10:00,32.21,32.23,32.16,32.16,28200.0,32.21,32.23,32.16,32.16,28200.0
2012-08-14 13:20:00,32.16,32.16,32.13,32.14,9400.0,32.16,32.16,32.13,32.14,9400.0
2012-08-14 13:30:00,32.15,32.22,32.15,32.2,66900.0,32.15,32.22,32.15,32.2,66900.0
2012-08-14 13:40:00,32.21,32.24,32.2,32.21,20100.0,32.21,32.24,32.2,32.21,20100.0
2012-08-14 13:50:00,32.22,32.23,32.18,32.2,16700.0,32.22,32.23,32.18,32.2,16700.0
2012-08-14 14:00:00,32.2,32.2,32.16,32.17,46200.0,32.2,32.2,32.16,32.17,46200.0
2012-08-14 14:10:00,32.17,32.18,32.12,32.12,31700.0,32.17,32.18,32.12,32.12,31700.0
2012-08-14 14:20:00,32.12,32.16,32.11,32.13,30500.0,32.12,32.16,32.11,32.13,30500.0
2012-08-14 14:30:00,32.14,32.14,32.11,32.12,32200.0,32.14,32.14,32.11,32.12,32200.0
2012-08-14 14:40:00,32.11,32.16,32.1,32.14,239500.0,32.11,32.16,32.1,32.14,239500.0
2012-08-14 14:50:00,32.13,32.16,32.12,32.16,108400.0,32.13,32.16,32.12,32.16,108400.0
2012-08-14 15:00:00,32.16,32.16,32.12,32.12,40100.0,32.16,32.16,32.12,32.12,40100.0
2012-08-14 15:10:00,32.12,32.14,32.08,32.12,40500.0,32.12,32.14,32.08,32.12,40500.0
2012-08-14 15:20:00,32.13,32.15,32.11,32.12,51300.0,32.13,32.15,32.11,32.12,51300.0
2012-08-14 15:30:00,32.12,32.12,32.05,32.11,106900.0,32.12,32.12,32.05,32.11,106900.0
2012-08-14 15:40:00,32.1,32.12,32.06,32.11,151400.0,32.1,32.12,32.06,32.11,151400.0
2012-08-14 15:50:00,32.11,32.12,32.0,32.11,449300.0,32.11,32.12,32.0,32.11,449300.0
2012-08-15 09:30:00,32.29,32.47,32.12,32.41,118900.0,32.29,32.47,32.12,32.41,118900.0
2012-08-15 09:40:00,32.42,32.53,32.38,32.52,48600.0,32.42,32.53,32.38,32.52,48600.0
2012-08-15 09:50:00,32.52,32.64,32.5,32.62,97100.0,32.52,32.64,32.5,32.62,97100.0
2012-08-15 10:00:00,32.62,32.68,32.52,32.59,215200.0,32.62,32.68,32.52,32.59,215200.0
2012-08-15 10:10:00,32.59,32.62,32.5,32.5,64700.0,32.59,32.62,32.5,32.5,64700.0
2012-08-15 10:20:00,32.5,32.54,32.47,32.48,71000.0,32.5,32.54,32.47,32.48,71000.0
2012-08-15 10:30:00,32.49,32.59,32.49,32.54,80800.0,32.49,32.59,32.49,32.54,80800.0
2012-08-15 10:40:00,32.54,32.73,32.49,32.73,194500.0,32.54,32.73,32.49,32.73,194500.0
2012-08-15 10:50:00,32.73,32.77,32.7,32.72,122800.0,32.73,32.77,32.7,32.72,122800.0
2012-08-15 11:00:00,32.72,32.83,32.72,32.83,143800.0,32.72,32.83,32.72,32.83,143800.0
2012-08-15 11:10:00,32.83,32.9,32.79,32.8,165100.0,32.83,32.9,32.79,32.8,165100.0
2012-08-15 11:20:00,32.8,32.8,32.68,32.72,52200.0,32.8,32.8,32.68,32.72,52200.0
2012-08-15 11:30:00,32.71,32.75,32.69,32.71,108500.0,32.71,32.75,32.69,32.71,108500.0
2012-08-15 11:40:00,32.71,32.76,32.69,32.75,56000.0,32.71,32.76,32.69,32.75,56000.0
2012-08-15 11:50:00,32.75,32.8,32.74,32.8,37400.0,32.75,32.8,32.74,32.8,37400.0
2012-08-15 12:00:00,32.8,32.84,32.77,32.83,59500.0,32.8,32.84,32.77,32.83,59500.0
2012-08-15 12:10:00,32.83,32.85,32.78,32.79,73700.0,32.83,32.85,32.78,32.79,73700.0
2012-08-15 12:20:00,32.79,32.79,32.74,32.76,61700.0,32.79,32.79,32.74,32.76,61700.0
2012-08-15 12:30:00,32.76,32.8,32.75,32.77,102500.0,32.76,32.8,32.75,32.77,102500.0
2012-08-15 12:40:00,32.77,32.78,32.75,32.77,60700.0,32.77,32.78,32.75,32.77,60700.0
2012-08-15 12:50:00,32.77,32.83,32.76,32.83,34200.0,32.77,32.83,32.76,32.83,34200.0
2012-08-15 13:00:00,32.82,32.83,32.78,32.82,38800.0,32.82,32.83,32.78,32.82,38800.0
2012-08-15 13:10:00,32.82,32.82,32.79,32.8,24300.0,32.82,32.82,32.79,32.8,24300.0
2012-08-15 13:20:00,32.8,32.8,32.73,32.74,49200.0,32.8,32.8,32.73,32.74,49200.0
2012-08-15 13:30:00,32.73,32.76,32.73,32.74,28200.0,32.73,32.76,32.73,32.74,28200.0
2012-08-15 13:40:00,32.74,32.75,32.71,32.75,33700.0,32.74,32.75,32.71,32.75,33700.0
2012-08-15 13:50:00,32.75,32.75,32.7,32.7,32200.0,32.75,32.75,32.7,32.7,32200.0
2012-08-15 14:00:00,32.7,32.73,32.7,32.71,33400.0,32.7,32.73,32.7,32.71,33400.0
2012-08-15 14:10:00,32.7,32.73,32.69,32.73,48300.0,32.7,32.73,32.69,32.73,48300.0
2012-08-15 14:20:00,32.73,32.74,32.7,32.72,32900.0,32.73,32.74,32.7,32.72,32900.0
2012-08-15 14:30:00,32.73,32.76,32.71,32.75,65200.0,32.73,32.76,32.71,32.75,65200.0
2012-08-15 14:40:00,32.75,32.78,32.73,32.77,64200.0,32.75,32.78,32.73,32.77,64200.0
2012-08-15 14:50:00,32.77,32.82,32.77,32.79,53600.0,32.77,32.82,32.77,32.79,53600.0
2012-08-15 15:00:00,32.8,32.83,32.78,32.82,70200.0,32.8,32.83,32.78,32.82,70200.0
2012-08-15 15:10:00,32.82,32.84,32.81,32.84,55600.0,32.82,32.84,32.81,32.84,55600.0
2012-08-15 15:20:00,32.84,32.87,32.8,32.83,147500.0,32.84,32.87,32.8,32.83,147500.0
2012-08-15 15:30:00,32.83,32.89,32.8,32.88,163700.0,32.83,32.89,32.8,32.88,163700.0
2012-08-15 15:40:00,32.88,32.93,32.86,32.92,185800.0,32.88,32.93,32.86,32.92,185800.0
2012-08-15 15:50:00,32.91,32.95,32.89,32.91,372400.0,32.91,32.95,32.89,32.91,372400.0
2012-08-16 09:30:00,32.89,33.18,32.87,33.18,292100.0,32.89,33.18,32.87,33.18,292100.0
2012-08-16 09:40:00,33.18,33.18,33.09,33.12,86600.0,33.18,33.18,33.09,33.12,86600.0
2012-08-16 09:50:00,33.12,33.2,33.1,33.11,88700.0,33.12,33.2,33.1,33.11,88700.0
2012-08-16 10:00:00,33.11,33.19,33.05,33.17,80600.0,33.11,33.19,33.05,33.17,80600.0
2012-08-16 10:10:00,33.17,33.19,33.1,33.19,238400.0,33.17,33.19,33.1,33.19,238400.0
2012-08-16 10:20:00,33.19,33.27,33.19,33.26,131800.0,33.19,33.27,33.19,33.26,131800.0
2012-08-16 10:30:00,33.27,33.35,33.27,33.34,110000.0,33.27,33.35,33.27,33.34,110000.0
2012-08-16 10:40:00,33.34,33.36,33.3,33.32,91800.0,33.34,33.36,33.3,33.32,91800.0
2012-08-16 10:50:00,33.32,33.35,33.28,33.28,53500.0,33.32,33.35,33.28,33.28,53500.0
2012-08-16 11:00:00,33.29,33.38,33.29,33.33,112200.0,33.29,33.38,33.29,33.33,112200.0
2012-08-16 11:10:00,33.33,33.4,33.32,33.38,68200.0,33.33,33.4,33.32,33.38,68200.0
2012-08-16 11:20:00,33.38,33.43,33.35,33.4,89200.0,33.38,33.43,33.35,33.4,89200.0
2012-08-16 11:30:00,33.41,33.48,33.4,33.47,78500.0,33.41,33.48,33.4,33.47,78500.0
2012-08-16 11:40:00,33.47,33.55,33.47,33.52,80700.0,33.47,33.55,33.47,33.52,80700.0
2012-08-16 11:50:00,33.52,33.54,33.49,33.51,116200.0,33.52,33.54,33.49,33.51,116200.0
2012-08-16 12:00:00,33.51,33.53,33.46,33.51,68300.0,33.51,33.53,33.46,33.51,68300.0
2012-08-16 12:10:00,33.52,33.56,33.51,33.56,38500.0,33.52,33.56,33.51,33.56,38500.0
2012-08-16 12:20:00,33.55,33.58,33.54,33.57,58800.0,33.55,33.58,33.54,33.57,58800.0
2012-08-16 12:30:00,33.57,33.6,33.55,33.59,57700.0,33.57,33.6,33.55,33.59,57700.0
2012-08-16 12:40:00,33.58,33.6,33.56,33.59,51000.0,33.58,33.6,33.56,33.59,51000.0
2012-08-16 12:50:00,33.59,33.66,33.59,33.62,73900.0,33.59,33.66,33.59,33.62,73900.0
2012-08-16 13:00:00,33.63,33.64,33.6,33.62,40500.0,33.63,33.64,33.6,33.62,40500.0
2012-08-16 13:10:00,33.62,33.64,33.6,33.61,50200.0,33.62,33.64,33.6,33.61,50200.0
2012-08-16 13:20:00,33.61,33.63,33.58,33.58,56200.0,33.61,33.63,33.58,33.58,56200.0
2012-08-16 13:30:00,33.58,33.6,33.53,33.55,36500.0,33.58,33.6,33.53,33.55,36500.0
2012-08-16 13:40:00,33.54,33.54,33.49,33.52,40500.0,33.54,33.54,33.49,33.52,40500.0
2012-08-16 13:50:00,33.52,33.56,33.52,33.55,46800.0,33.52,33.56,33.52,33.55,46800.0
2012-08-16 14:00:00,33.55,33.61,33.54,33.61,49000.0,33.55,33.61,33.54,33.61,49000.0
2012-08-16 14:10:00,33.6,33.62,33.58,33.59,51000.0,33.6,33.62,33.58,33.59,51000.0
2012-08-16 14:20:00,33.59,33.64,33.59,33.63,64900.0,33.59,33.64,33.59,33.63,64900.0
2012-08-16 14:30:00,33.64,33.7,33.63,33.69,84300.0,33.64,33.7,33.63,33.69,84300.0
2012-08-16 14:40:00,33.68,33.7,33.66,33.68,43300.0,33.68,33.7,33.66,33.68,43300.0
2012-08-16 14:50:00,33.67,33.7,33.67,33.67,53600.0,33.67,33.7,33.67,33.67,53600.0
2012-08-16 15:00:00,33.67,33.69,33.65,33.68,83000.0,33.67,33.69,33.65,33.68,83000.0
2012-08-16 15:10:00,33.67,33.72,33.67,33.7,88100.0,33.67,33.72,33.67,33.7,88100.0
2012-08-16 15:20:00,33.7,33.71,33.67,33.69,65600.0,33.7,33.71,33.67,33.69,65600.0
2012-08-16 15:30:00,33.69,33.72,33.68,33.72,118200.0,33.69,33.72,33.68,33.72,118200.0
2012-08-16 15:40:00,33.71,33.72,33.63,33.64,300900.0,33.71,33.72,33.63,33.64,300900.0
2012-08-16 15:50:00,33.64,33.67,33.61,33.63,370900.0,33.64,33.67,33.61,33.63,370900.0
2012-08-17 09:30:00,33.65,33.73,33.42,33.65,436000.0,33.65,33.73,33.42,33.65,436000.0
2012-08-17 09:40:00,33.65,33.73,33.64,33.73,56600.0,33.65,33.73,33.64,33.73,56600.0
2012-08-17 09:50:00,33.73,33.86,33.73,33.8,92700.0,33.73,33.86,33.73,33.8,92700.0
2012-08-17 10:00:00,33.8,33.82,33.73,33.77,55900.0,33.8,33.82,33.73,33.77,55900.0
2012-08-17 10:10:00,33.77,33.77,33.73,33.74,84600.0,33.77,33.77,33.73,33.74,84600.0
2012-08-17 10:20:00,33.75,33.77,33.72,33.76,66900.0,33.75,33.77,33.72,33.76,66900.0
2012-08-17 10:30:00,33.75,33.82,33.72,33.79,175500.0,33.75,33.82,33.72,33.79,175500.0
2012-08-17 10:40:00,33.79,33.8,33.67,33.67,61400.0,33.79,33.8,33.67,33.67,61400.0
2012-08-17 10:50:00,33.68,33.69,33.62,33.65,95400.0,33.68,33.69,33.62,33.65,95400.0
2012-08-17 11:00:00,33.64,33.68,33.61,33.62,85600.0,33.64,33.68,33.61,33.62,85600.0
2012-08-17 11:10:00,33.63,33.63,33.55,33.56,58100.0,33.63,33.63,33.55,33.56,58100.0
2012-08-17 11:20:00,33.57,33.65,33.57,33.65,48600.0,33.57,33.65,33.57,33.65,48600.0
2012-08-17 11:30:00,33.64,33.72,33.63,33.71,37900.0,33.64,33.72,33.63,33.71,37900.0
2012-08-17 11:40:00,33.71,33.71,33.68,33.7,111100.0,33.71,33.71,33.68,33.7,111100.0
2012-08-17 11:50:00,33.69,33.73,33.69,33.7,60200.0,33.69,33.73,33.69,33.7,60200.0
2012-08-17 12:00:00,33.71,33.73,33.69,33.7,56700.0,33.71,33.73,33.69,33.7,56700.0
2012-08-17 12:10:00,33.69,33.74,33.69,33.74,43500.0,33.69,33.74,33.69,33.74,43500.0
2012-08-17 12:20:00,33.75,33.8,33.75,33.78,43100.0,33.75,33.8,33.75,33.78,43100.0
2012-08-17 12:30:00,33.77,33.8,33.76,33.79,43200.0,33.77,33.8,33.76,33.79,43200.0
2012-08-17 12:40:00,33.79,33.8,33.77,33.78,35400.0,33.79,33.8,33.77,33.78,35400.0
2012-08-17 12:50:00,33.77,33.78,33.74,33.77,32400.0,33.77,33.78,33.74,33.77,32400.0
2012-08-17 13:00:00,33.76,33.79,33.74,33.76,50400.0,33.76,33.79,33.74,33.76,50400.0
2012-08-17 13:10:00,33.77,33.88,33.77,33.87,122200.0,33.77,33.88,33.77,33.87,122200.0
2012-08-17 13:20:00,33.86,33.87,33.84,33.85,28300.0,33.86,33.87,33.84,33.85,28300.0
2012-08-17 13:30:00,33.86,33.86,33.82,33.84,38800.0,33.86,33.86,33.82,33.84,38800.0
2012-08-17 13:40:00,33.85,33.85,33.78,33.79,53400.0,33.85,33.85,33.78,33.79,53400.0
2012-08-17 13:50:00,33.79,33.8,33.78,33.79,17600.0,33.79,33.8,33.78,33.79,17600.0
2012-08-17 14:00:00,33.8,33.8,33.78,33.79,28600.0,33.8,33.8,33.78,33.79,28600.0
2012-08-17 14:10:00,33.8,33.81,33.78,33.79,27100.0,33.8,33.81,33.78,33.79,27100.0
2012-08-17 14:20:00,33.79,33.83,33.78,33.82,37200.0,33.79,33.83,33.78,33.82,37200.0
2012-08-17 14:30:00,33.82,33.9,33.81,33.88,194800.0,33.82,33.9,33.81,33.88,194800.0
2012-08-17 14:40:00,33.89,33.9,33.88,33.89,61800.0,33.89,33.9,33.88,33.89,61800.0
2012-08-17 14:50:00,33.88,33.89,33.88,33.89,24300.0,33.88,33.89,33.88,33.89,24300.0
2012-08-17 15:00:00,33.89,33.91,33.87,33.87,73100.0,33.89,33.91,33.87,33.87,73100.0
2012-08-17 15:10:00,33.87,33.88,33.8,33.8,118000.0,33.87,33.88,33.8,33.8,118000.0
2012-08-17 15:20:00,33.81,33.83,33.78,33.81,277600.0,33.81,33.83,33.78,33.81,277600.0
2012-08-17 15:30:00,33.81,33.82,33.75,33.76,100600.0,33.81,33.82,33.75,33.76,100600.0
2012-08-17 15:40:00,33.76,33.78,33.73,33.75,276900.0,33.76,33.78,33.73,33.75,276900.0
2012-08-17 15:50:00,33.74,33.82,33.73,33.8,328600.0,33.74,33.82,33.73,33.8,328600.0
2012-08-20 09:30:00,33.66,33.66,33.5,33.59,96100.0,33.66,33.66,33.5,33.59,96100.0
2012-08-20 09:40:00,33.57,33.71,33.48,33.48,87600.0,33.57,33.71,33.48,33.48,87600.0
2012-08-20 09:50:00,33.48,33.61,33.45,33.45,107800.0,33.48,33.61,33.45,33.45,107800.0
2012-08-20 10:00:00,33.46,33.58,33.41,33.58,126400.0,33.46,33.58,33.41,33.58,126400.0
2012-08-20 10:10:00,33.59,33.6,33.52,33.53,93300.0,33.59,33.6,33.52,33.53,93300.0
2012-08-20 10:20:00,33.54,33.55,33.45,33.5,163300.0,33.54,33.55,33.45,33.5,163300.0
2012-08-20 10:30:00,33.5,33.52,33.41,33.52,118900.0,33.5,33.52,33.41,33.52,118900.0
2012-08-20 10:40:00,33.51,33.59,33.49,33.56,53300.0,33.51,33.59,33.49,33.56,53300.0
2012-08-20 10:50:00,33.56,33.58,33.5,33.51,60600.0,33.56,33.58,33.5,33.51,60600.0
2012-08-20 11:00:00,33.51,33.51,33.38,33.38,83400.0,33.51,33.51,33.38,33.38,83400.0
2012-08-20 11:10:00,33.38,33.42,33.36,33.41,139300.0,33.38,33.42,33.36,33.41,139300.0
2012-08-20 11:20:00,33.4,33.48,33.4,33.47,61600.0,33.4,33.48,33.4,33.47,61600.0
2012-08-20 11:30:00,33.47,33.56,33.46,33.56,51300.0,33.47,33.56,33.46,33.56,51300.0
2012-08-20 11:40:00,33.56,33.63,33.54,33.62,58800.0,33.56,33.63,33.54,33.62,58800.0
2012-08-20 11:50:00,33.62,33.7,33.62,33.7,61800.0,33.62,33.7,33.62,33.7,61800.0
2012-08-20 12:00:00,33.7,33.76,33.68,33.75,86100.0,33.7,33.76,33.68,33.75,86100.0
2012-08-20 12:10:00,33.76,33.83,33.75,33.79,82100.0,33.76,33.83,33.75,33.79,82100.0
2012-08-20 12:20:00,33.79,33.8,33.74,33.79,42600.0,33.79,33.8,33.74,33.79,42600.0
2012-08-20 12:30:00,33.8,33.8,33.72,33.75,40900.0,33.8,33.8,33.72,33.75,40900.0
2012-08-20 12:40:00,33.74,33.79,33.74,33.78,35600.0,33.74,33.79,33.74,33.78,35600.0
2012-08-20 12:50:00,33.78,33.79,33.75,33.79,44800.0,33.78,33.79,33.75,33.79,44800.0
2012-08-20 13:00:00,33.78,33.79,33.76,33.77,29000.0,33.78,33.79,33.76,33.77,29000.0
2012-08-20 13:10:00,33.77,33.86,33.76,33.86,107500.0,33.77,33.86,33.76,33.86,107500.0
2012-08-20 13:20:00,33.85,33.92,33.85,33.89,164900.0,33.85,33.92,33.85,33.89,164900.0
2012-08-20 13:30:00,33.89,33.89,33.82,33.82,46700.0,33.89,33.89,33.82,33.82,46700.0
2012-08-20 13:40:00,33.82,33.85,33.78,33.8,46700.0,33.82,33.85,33.78,33.8,46700.0
2012-08-20 13:50:00,33.79,33.83,33.79,33.83,50400.0,33.79,33.83,33.79,33.83,50400.0
2012-08-20 14:00:00,33.83,33.83,33.8,33.83,47500.0,33.83,33.83,33.8,33.83,47500.0
2012-08-20 14:10:00,33.83,33.87,33.82,33.85,63900.0,33.83,33.87,33.82,33.85,63900.0
2012-08-20 14:20:00,33.84,33.89,33.84,33.88,38300.0,33.84,33.89,33.84,33.88,38300.0
2012-08-20 14:30:00,33.88,33.9,33.82,33.84,69100.0,33.88,33.9,33.82,33.84,69100.0
2012-08-20 14:40:00,33.83,33.84,33.81,33.82,78500.0,33.83,33.84,33.81,33.82,78500.0
2012-08-20 14:50:00,33.83,33.89,33.82,33.87,130500.0,33.83,33.89,33.82,33.87,130500.0
2012-08-20 15:00:00,33.87,33.9,33.87,33.89,39400.0,33.87,33.9,33.87,33.89,39400.0
2012-08-20 15:10:00,33.88,33.89,33.85,33.89,76200.0,33.88,33.89,33.85,33.89,76200.0
2012-08-20 15:20:00,33.89,33.91,33.87,33.91,62500.0,33.89,33.91,33.87,33.91,62500.0
2012-08-20 15:30:00,33.92,33.93,33.87,33.9,125100.0,33.92,33.93,33.87,33.9,125100.0
2012-08-20 15:40:00,33.91,33.94,33.89,33.93,143500.0,33.91,33.94,33.89,33.93,143500.0
2012-08-20 15:50:00,33.93,33.94,33.89,33.93,221000.0,33.93,33.94,33.89,33.93,221000.0
2012-08-21 09:30:00,33.76,34.0,33.7,33.97,152300.0,33.76,34.0,33.7,33.97,152300.0
2012-08-21 09:40:00,33.97,34.0,33.84,33.9,101300.0,33.97,34.0,33.84,33.9,101300.0
2012-08-21 09:50:00,33.89,33.92,33.78,33.91,82200.0,33.89,33.92,33.78,33.91,82200.0
2012-08-21 10:00:00,33.92,33.96,33.86,33.87,59800.0,33.92,33.96,33.86,33.87,59800.0
2012-08-21 10:10:00,33.86,33.89,33.79,33.82,191600.0,33.86,33.89,33.79,33.82,191600.0
2012-08-21 10:20:00,33.82,33.93,33.82,33.9,101400.0,33.82,33.93,33.82,33.9,101400.0
2012-08-21 10:30:00,33.91,33.99,33.9,33.99,103700.0,33.91,33.99,33.9,33.99,103700.0
2012-08-21 10:40:00,33.98,34.04,33.98,34.03,118500.0,33.98,34.04,33.98,34.03,118500.0
2012-08-21 10:50:00,34.04,34.09,34.0,34.03,123400.0,34.04,34.09,34.0,34.03,123400.0
2012-08-21 11:00:00,34.03,34.08,33.91,33.93,66500.0,34.03,34.08,33.91,33.93,66500.0
2012-08-21 11:10:00,33.92,33.97,33.87,33.97,55900.0,33.92,33.97,33.87,33.97,55900.0
2012-08-21 11:20:00,33.96,33.98,33.87,33.92,63500.0,33.96,33.98,33.87,33.92,63500.0
2012-08-21 11:30:00,33.92,33.92,33.85,33.9,119900.0,33.92,33.92,33.85,33.9,119900.0
2012-08-21 11:40:00,33.9,33.9,33.78,33.85,44600.0,33.9,33.9,33.78,33.85,44600.0
2012-08-21 11:50:00,33.85,33.95,33.83,33.91,74800.0,33.85,33.95,33.83,33.91,74800.0
2012-08-21 12:00:00,33.91,33.91,33.86,33.91,36500.0,33.91,33.91,33.86,33.91,36500.0
2012-08-21 12:10:00,33.92,33.97,33.91,33.95,36900.0,33.92,33.97,33.91,33.95,36900.0
2012-08-21 12:20:00,33.95,33.99,33.92,33.93,46800.0,33.95,33.99,33.92,33.93,46800.0
2012-08-21 12:30:00,33.94,33.97,33.94,33.97,50500.0,33.94,33.97,33.94,33.97,50500.0
2012-08-21 12:40:00,33.97,33.98,33.88,33.9,45200.0,33.97,33.98,33.88,33.9,45200.0
2012-08-21 12:50:00,33.9,33.93,33.89,33.92,28800.0,33.9,33.93,33.89,33.92,28800.0
2012-08-21 13:00:00,33.92,33.92,33.84,33.85,74700.0,33.92,33.92,33.84,33.85,74700.0
2012-08-21 13:10:00,33.85,33.9,33.82,33.89,53700.0,33.85,33.9,33.82,33.89,53700.0
2012-08-21 13:20:00,33.89,33.9,33.85,33.86,31400.0,33.89,33.9,33.85,33.86,31400.0
2012-08-21 13:30:00,33.87,33.9,33.87,33.89,28800.0,33.87,33.9,33.87,33.89,28800.0
2012-08-21 13:40:00,33.88,33.89,33.8,33.8,70000.0,33.88,33.89,33.8,33.8,70000.0
2012-08-21 13:50:00,33.79,33.85,33.78,33.85,41400.0,33.79,33.85,33.78,33.85,41400.0
2012-08-21 14:00:00,33.85,33.9,33.84,33.85,52200.0,33.85,33.9,33.84,33.85,52200.0
2012-08-21 14:10:00,33.84,33.87,33.81,33.81,53400.0,33.84,33.87,33.81,33.81,53400.0
2012-08-21 14:20:00,33.81,33.88,33.81,33.83,65400.0,33.81,33.88,33.81,33.83,65400.0
2012-08-21 14:30:00,33.83,33.84,33.74,33.78,82100.0,33.83,33.84,33.74,33.78,82100.0
2012-08-21 14:40:00,33.77,33.79,33.73,33.76,82100.0,33.77,33.79,33.73,33.76,82100.0
2012-08-21 14:50:00,33.76,33.78,33.76,33.78,71800.0,33.76,33.78,33.76,33.78,71800.0
2012-08-21 15:00:00,33.77,33.77,33.66,33.66,66100.0,33.77,33.77,33.66,33.66,66100.0
2012-08-21 15:10:00,33.66,33.67,33.59,33.61,103500.0,33.66,33.67,33.59,33.61,103500.0
2012-08-21 15:20:00,33.62,33.65,33.6,33.63,64900.0,33.62,33.65,33.6,33.63,64900.0
2012-08-21 15:30:00,33.64,33.74,33.63,33.71,75400.0,33.64,33.74,33.63,33.71,75400.0
2012-08-21 15:40:00,33.72,33.76,33.68,33.68,130900.0,33.72,33.76,33.68,33.68,130900.0
2012-08-21 15:50:00,33.69,33.75,33.67,33.75,184700.0,33.69,33.75,33.67,33.75,184700.0
2012-08-22 09:30:00,33.74,33.84,33.62,33.75,125900.0,33.74,33.84,33.62,33.75,125900.0
2012-08-22 09:40:00,33.75,33.88,33.66,33.84,264800.0,33.75,33.88,33.66,33.84,264800.0
2012-08-22 09:50:00,33.84,33.9,33.81,33.88,44200.0,33.84,33.9,33.81,33.88,44200.0
2012-08-22 10:00:00,33.89,33.94,33.79,33.91,73200.0,33.89,33.94,33.79,33.91,73200.0
2012-08-22 10:10:00,33.91,33.96,33.81,33.86,174200.0,33.91,33.96,33.81,33.86,174200.0
2012-08-22 10:20:00,33.86,33.91,33.84,33.89,41400.0,33.86,33.91,33.84,33.89,41400.0
2012-08-22 10:30:00,33.89,33.94,33.8,33.82,31700.0,33.89,33.94,33.8,33.82,31700.0
2012-08-22 10:40:00,33.81,33.93,33.8,33.83,77900.0,33.81,33.93,33.8,33.83,77900.0
2012-08-22 10:50:00,33.83,33.85,33.78,33.8,60000.0,33.83,33.85,33.78,33.8,60000.0
2012-08-22 11:00:00,33.8,33.89,33.78,33.85,41700.0,33.8,33.89,33.78,33.85,41700.0
2012-08-22 11:10:00,33.84,33.86,33.74,33.74,76600.0,33.84,33.86,33.74,33.74,76600.0
2012-08-22 11:20:00,33.74,33.77,33.72,33.75,60400.0,33.74,33.77,33.72,33.75,60400.0
2012-08-22 11:30:00,33.74,33.8,33.7,33.79,26500.0,33.74,33.8,33.7,33.79,26500.0
2012-08-22 11:40:00,33.79,33.82,33.78,33.8,25700.0,33.79,33.82,33.78,33.8,25700.0
2012-08-22 11:50:00,33.81,33.86,33.81,33.86,22100.0,33.81,33.86,33.81,33.86,22100.0
2012-08-22 12:00:00,33.87,33.87,33.78,33.78,15500.0,33.87,33.87,33.78,33.78,15500.0
2012-08-22 12:10:00,33.78,33.85,33.77,33.82,34500.0,33.78,33.85,33.77,33.82,34500.0
2012-08-22 12:20:00,33.81,33.81,33.75,33.81,38100.0,33.81,33.81,33.75,33.81,38100.0
2012-08-22 12:30:00,33.8,33.8,33.71,33.73,44900.0,33.8,33.8,33.71,33.73,44900.0
2012-08-22 12:40:00,33.71,33.78,33.71,33.76,31000.0,33.71,33.78,33.71,33.76,31000.0
2012-08-22 12:50:00,33.76,33.77,33.71,33.71,34300.0,33.76,33.77,33.71,33.71,34300.0
2012-08-22 13:00:00,33.71,33.71,33.66,33.67,28900.0,33.71,33.71,33.66,33.67,28900.0
2012-08-22 13:10:00,33.67,33.7,33.65,33.68,22300.0,33.67,33.7,33.65,33.68,22300.0
2012-08-22 13:20:00,33.68,33.75,33.67,33.75,37600.0,33.68,33.75,33.67,33.75,37600.0
2012-08-22 13:30:00,33.75,33.81,33.74,33.8,22200.0,33.75,33.81,33.74,33.8,22200.0
2012-08-22 13:40:00,33.79,33.84,33.78,33.8,24100.0,33.79,33.84,33.78,33.8,24100.0
2012-08-22 13:50:00,33.79,33.81,33.75,33.81,23400.0,33.79,33.81,33.75,33.81,23400.0
2012-08-22 14:00:00,33.81,33.94,33.78,33.81,126300.0,33.81,33.94,33.78,33.81,126300.0
2012-08-22 14:10:00,33.81,33.84,33.7,33.73,63100.0,33.81,33.84,33.7,33.73,63100.0
2012-08-22 14:20:00,33.73,33.79,33.72,33.79,31100.0,33.73,33.79,33.72,33.79,31100.0
2012-08-22 14:30:00,33.79,33.88,33.77,33.88,41100.0,33.79,33.88,33.77,33.88,41100.0
2012-08-22 14:40:00,33.87,33.96,33.86,33.91,39600.0,33.87,33.96,33.86,33.91,39600.0
2012-08-22 14:50:00,33.92,33.98,33.92,33.98,105700.0,33.92,33.98,33.92,33.98,105700.0
2012-08-22 15:00:00,33.97,33.98,33.93,33.96,93600.0,33.97,33.98,33.93,33.96,93600.0
2012-08-22 15:10:00,33.96,33.98,33.85,33.86,60500.0,33.96,33.98,33.85,33.86,60500.0
2012-08-22 15:20:00,33.86,33.86,33.78,33.8,153400.0,33.86,33.86,33.78,33.8,153400.0
2012-08-22 15:30:00,33.79,33.84,33.78,33.82,74400.0,33.79,33.84,33.78,33.82,74400.0
2012-08-22 15:40:00,33.82,33.87,33.8,33.86,143700.0,33.82,33.87,33.8,33.86,143700.0
2012-08-22 15:50:00,33.86,33.88,33.83,33.83,248400.0,33.86,33.88,33.83,33.83,248400.0
2012-08-23 09:30:00,33.66,33.71,33.34,33.51,81500.0,33.66,33.71,33.34,33.51,81500.0
2012-08-23 09:40:00,33.51,33.59,33.42,33.42,43400.0,33.51,33.59,33.42,33.42,43400.0
2012-08-23 09:50:00,33.41,33.5,33.39,33.45,58500.0,33.41,33.5,33.39,33.45,58500.0
2012-08-23 10:00:00,33.46,33.55,33.45,33.47,60100.0,33.46,33.55,33.45,33.47,60100.0
2012-08-23 10:10:00,33.47,33.47,33.39,33.42,42600.0,33.47,33.47,33.39,33.42,42600.0
2012-08-23 10:20:00,33.42,33.59,33.42,33.55,53800.0,33.42,33.59,33.42,33.55,53800.0
2012-08-23 10:30:00,33.56,33.65,33.55,33.55,45500.0,33.56,33.65,33.55,33.55,45500.0
2012-08-23 10:40:00,33.55,33.67,33.52,33.62,52600.0,33.55,33.67,33.52,33.62,52600.0
2012-08-23 10:50:00,33.63,33.65,33.57,33.61,34200.0,33.63,33.65,33.57,33.61,34200.0
2012-08-23 11:00:00,33.61,33.66,33.56,33.66,24700.0,33.61,33.66,33.56,33.66,24700.0
2012-08-23 11:10:00,33.64,33.78,33.63,33.7,27100.0,33.64,33.78,33.63,33.7,27100.0
2012-08-23 11:20:00,33.69,33.8,33.65,33.77,58000.0,33.69,33.8,33.65,33.77,58000.0
2012-08-23 11:30:00,33.76,33.76,33.68,33.68,14000.0,33.76,33.76,33.68,33.68,14000.0
2012-08-23 11:40:00,33.67,33.71,33.65,33.71,24000.0,33.67,33.71,33.65,33.71,24000.0
2012-08-23 11:50:00,33.71,33.75,33.69,33.75,12500.0,33.71,33.75,33.69,33.75,12500.0
2012-08-23 12:00:00,33.74,33.75,33.61,33.65,85500.0,33.74,33.75,33.61,33.65,85500.0
2012-08-23 12:10:00,33.66,33.67,33.59,33.65,22000.0,33.66,33.67,33.59,33.65,22000.0
2012-08-23 12:20:00,33.64,33.67,33.61,33.66,25100.0,33.64,33.67,33.61,33.66,25100.0
2012-08-23 12:30:00,33.65,33.66,33.61,33.63,25800.0,33.65,33.66,33.61,33.63,25800.0
2012-08-23 12:40:00,33.62,33.71,33.62,33.66,19600.0,33.62,33.71,33.62,33.66,19600.0
2012-08-23 12:50:00,33.65,33.67,33.6,33.62,20100.0,33.65,33.67,33.6,33.62,20100.0
2012-08-23 13:00:00,33.63,33.64,33.57,33.63,42300.0,33.63,33.64,33.57,33.63,42300.0
2012-08-23 13:10:00,33.63,33.63,33.53,33.57,21400.0,33.63,33.63,33.53,33.57,21400.0
2012-08-23 13:20:00,33.55,33.57,33.48,33.52,27000.0,33.55,33.57,33.48,33.52,27000.0
2012-08-23 13:30:00,33.53,33.62,33.52,33.56,23300.0,33.53,33.62,33.52,33.56,23300.0
2012-08-23 13:40:00,33.56,33.62,33.55,33.61,18200.0,33.56,33.62,33.55,33.61,18200.0
2012-08-23 13:50:00,33.61,33.64,33.59,33.63,28200.0,33.61,33.64,33.59,33.63,28200.0
2012-08-23 14:00:00,33.63,33.68,33.6,33.68,31000.0,33.63,33.68,33.6,33.68,31000.0
2012-08-23 14:10:00,33.68,33.69,33.64,33.66,29000.0,33.68,33.69,33.64,33.66,29000.0
2012-08-23 14:20:00,33.65,33.67,33.61,33.64,28500.0,33.65,33.67,33.61,33.64,28500.0
2012-08-23 14:30:00,33.64,33.64,33.6,33.63,217100.0,33.64,33.64,33.6,33.63,217100.0
2012-08-23 14:40:00,33.62,33.64,33.61,33.61,137000.0,33.62,33.64,33.61,33.61,137000.0
2012-08-23 14:50:00,33.61,33.66,33.6,33.6,79200.0,33.61,33.66,33.6,33.6,79200.0
2012-08-23 15:00:00,33.6,33.71,33.59,33.71,81900.0,33.6,33.71,33.59,33.71,81900.0
2012-08-23 15:10:00,33.71,33.73,33.67,33.69,44200.0,33.71,33.73,33.67,33.69,44200.0
2012-08-23 15:20:00,33.7,33.7,33.59,33.63,62600.0,33.7,33.7,33.59,33.63,62600.0
2012-08-23 15:30:00,33.62,33.66,33.59,33.61,108700.0,33.62,33.66,33.59,33.61,108700.0
2012-08-23 15:40:00,33.6,33.61,33.5,33.5,172000.0,33.6,33.61,33.5,33.5,172000.0
2012-08-23 15:50:00,33.5,33.51,33.45,33.49,362500.0,33.5,33.51,33.45,33.49,362500.0
2012-08-24 09:30:00,32.58,32.58,31.83,32.12,660400.0,32.58,32.58,31.83,32.12,660400.0
2012-08-24 09:40:00,32.13,32.3,31.94,32.28,395900.0,32.13,32.3,31.94,32.28,395900.0
2012-08-24 09:50:00,32.27,32.34,32.12,32.17,247500.0,32.27,32.34,32.12,32.17,247500.0
2012-08-24 10:00:00,32.17,32.3,32.16,32.28,115700.0,32.17,32.3,32.16,32.28,115700.0
2012-08-24 10:10:00,32.27,32.38,32.27,32.33,232000.0,32.27,32.38,32.27,32.33,232000.0
2012-08-24 10:20:00,32.32,32.34,32.17,32.17,273500.0,32.32,32.34,32.17,32.17,273500.0
2012-08-24 10:30:00,32.16,32.24,32.15,32.18,693400.0,32.16,32.24,32.15,32.18,693400.0
2012-08-24 10:40:00,32.18,32.27,32.17,32.23,419100.0,32.18,32.27,32.17,32.23,419100.0
2012-08-24 10:50:00,32.23,32.38,32.22,32.28,282200.0,32.23,32.38,32.22,32.28,282200.0
2012-08-24 11:00:00,32.28,32.34,32.25,32.26,311900.0,32.28,32.34,32.25,32.26,311900.0
2012-08-24 11:10:00,32.25,32.47,32.24,32.46,224300.0,32.25,32.47,32.24,32.46,224300.0
2012-08-24 11:20:00,32.46,32.48,32.27,32.29,311100.0,32.46,32.48,32.27,32.29,311100.0
2012-08-24 11:30:00,32.29,32.35,32.26,32.3,634200.0,32.29,32.35,32.26,32.3,634200.0
2012-08-24 11:40:00,32.29,32.29,32.24,32.26,89900.0,32.29,32.29,32.24,32.26,89900.0
2012-08-24 11:50:00,32.27,32.28,32.23,32.25,91900.0,32.27,32.28,32.23,32.25,91900.0
2012-08-24 12:00:00,32.25,32.25,32.09,32.11,254400.0,32.25,32.25,32.09,32.11,254400.0
2012-08-24 12:10:00,32.1,32.1,31.99,31.99,163300.0,32.1,32.1,31.99,31.99,163300.0
2012-08-24 12:20:00,32.0,32.08,31.98,32.06,302500.0,32.0,32.08,31.98,32.06,302500.0
2012-08-24 12:30:00,32.07,32.08,32.02,32.05,173700.0,32.07,32.08,32.02,32.05,173700.0
2012-08-24 12:40:00,32.05,32.06,32.03,32.03,107200.0,32.05,32.06,32.03,32.03,107200.0
2012-08-24 12:50:00,32.03,32.06,32.03,32.04,118500.0,32.03,32.06,32.03,32.04,118500.0
2012-08-24 13:00:00,32.05,32.1,32.04,32.1,71700.0,32.05,32.1,32.04,32.1,71700.0
2012-08-24 13:10:00,32.1,32.18,32.09,32.17,38500.0,32.1,32.18,32.09,32.17,38500.0
2012-08-24 13:20:00,32.18,32.18,32.13,32.13,76900.0,32.18,32.18,32.13,32.13,76900.0
2012-08-24 13:30:00,32.13,32.2,32.13,32.2,102500.0,32.13,32.2,32.13,32.2,102500.0
2012-08-24 13:40:00,32.2,32.33,32.2,32.31,92900.0,32.2,32.33,32.2,32.31,92900.0
2012-08-24 13:50:00,32.3,32.31,32.23,32.24,93000.0,32.3,32.31,32.23,32.24,93000.0
2012-08-24 14:00:00,32.23,32.26,32.21,32.23,72600.0,32.23,32.26,32.21,32.23,72600.0
2012-08-24 14:10:00,32.22,32.23,32.16,32.17,88000.0,32.22,32.23,32.16,32.17,88000.0
2012-08-24 14:20:00,32.17,32.25,32.16,32.25,174500.0,32.17,32.25,32.16,32.25,174500.0
2012-08-24 14:30:00,32.24,32.26,32.22,32.22,88200.0,32.24,32.26,32.22,32.22,88200.0
2012-08-24 14:40:00,32.22,32.27,32.21,32.24,122100.0,32.22,32.27,32.21,32.24,122100.0
2012-08-24 14:50:00,32.24,32.24,32.2,32.23,99600.0,32.24,32.24,32.2,32.23,99600.0
2012-08-24 15:00:00,32.24,32.3,32.23,32.29,86800.0,32.24,32.3,32.23,32.29,86800.0
2012-08-24 15:10:00,32.3,32.36,32.29,32.35,99100.0,32.3,32.36,32.29,32.35,99100.0
2012-08-24 15:20:00,32.35,32.36,32.29,32.32,125100.0,32.35,32.36,32.29,32.32,125100.0
2012-08-24 15:30:00,32.32,32.34,32.28,32.31,200300.0,32.32,32.34,32.28,32.31,200300.0
2012-08-24 15:40:00,32.3,32.42,32.3,32.37,274900.0,32.3,32.42,32.3,32.37,274900.0
2012-08-24 15:50:00,32.37,32.37,32.25,32.26,439300.0,32.37,32.37,32.25,32.26,439300.0
2012-08-27 09:30:00,32.47,32.68,32.33,32.46,132700.0,32.47,32.68,32.33,32.46,132700.0
2012-08-27 09:40:00,32.45,32.54,32.32,32.5,406000.0,32.45,32.54,32.32,32.5,406000.0
2012-08-27 09:50:00,32.5,32.51,32.42,32.46,82000.0,32.5,32.51,32.42,32.46,82000.0
2012-08-27 10:00:00,32.45,32.56,32.43,32.55,197300.0,32.45,32.56,32.43,32.55,197300.0
2012-08-27 10:10:00,32.55,32.67,32.54,32.59,161500.0,32.55,32.67,32.54,32.59,161500.0
2012-08-27 10:20:00,32.59,32.68,32.55,32.68,148900.0,32.59,32.68,32.55,32.68,148900.0
2012-08-27 10:30:00,32.67,32.75,32.67,32.69,153100.0,32.67,32.75,32.67,32.69,153100.0
2012-08-27 10:40:00,32.7,32.73,32.63,32.64,122900.0,32.7,32.73,32.63,32.64,122900.0
2012-08-27 10:50:00,32.64,32.65,32.54,32.62,61900.0,32.64,32.65,32.54,32.62,61900.0
2012-08-27 11:00:00,32.61,32.72,32.6,32.69,136600.0,32.61,32.72,32.6,32.69,136600.0
2012-08-27 11:10:00,32.7,32.73,32.66,32.73,64700.0,32.7,32.73,32.66,32.73,64700.0
2012-08-27 11:20:00,32.73,32.75,32.69,32.7,68800.0,32.73,32.75,32.69,32.7,68800.0
2012-08-27 11:30:00,32.71,32.73,32.64,32.64,56000.0,32.71,32.73,32.64,32.64,56000.0
2012-08-27 11:40:00,32.64,32.65,32.59,32.6,195000.0,32.64,32.65,32.59,32.6,195000.0
2012-08-27 11:50:00,32.61,32.61,32.57,32.6,83100.0,32.61,32.61,32.57,32.6,83100.0
2012-08-27 12:00:00,32.59,32.61,32.58,32.6,54100.0,32.59,32.61,32.58,32.6,54100.0
2012-08-27 12:10:00,32.6,32.61,32.51,32.52,79800.0,32.6,32.61,32.51,32.52,79800.0
2012-08-27 12:20:00,32.51,32.53,32.44,32.51,110000.0,32.51,32.53,32.44,32.51,110000.0
2012-08-27 12:30:00,32.51,32.51,32.46,32.51,63900.0,32.51,32.51,32.46,32.51,63900.0
2012-08-27 12:40:00,32.51,32.52,32.45,32.5,82100.0,32.51,32.52,32.45,32.5,82100.0
2012-08-27 12:50:00,32.5,32.5,32.46,32.48,46100.0,32.5,32.5,32.46,32.48,46100.0
2012-08-27 13:00:00,32.47,32.49,32.43,32.48,57100.0,32.47,32.49,32.43,32.48,57100.0
2012-08-27 13:10:00,32.48,32.55,32.48,32.53,70000.0,32.48,32.55,32.48,32.53,70000.0
2012-08-27 13:20:00,32.53,32.54,32.49,32.51,57200.0,32.53,32.54,32.49,32.51,57200.0
2012-08-27 13:30:00,32.51,32.52,32.47,32.47,28800.0,32.51,32.52,32.47,32.47,28800.0
2012-08-27 13:40:00,32.48,32.48,32.42,32.45,43500.0,32.48,32.48,32.42,32.45,43500.0
2012-08-27 13:50:00,32.45,32.46,32.41,32.43,84000.0,32.45,32.46,32.41,32.43,84000.0
2012-08-27 14:00:00,32.43,32.43,32.42,32.43,48500.0,32.43,32.43,32.42,32.43,48500.0
2012-08-27 14:10:00,32.42,32.43,32.37,32.38,64500.0,32.42,32.43,32.37,32.38,64500.0
2012-08-27 14:20:00,32.38,32.43,32.38,32.41,67800.0,32.38,32.43,32.38,32.41,67800.0
2012-08-27 14:30:00,32.41,32.43,32.41,32.42,96000.0,32.41,32.43,32.41,32.42,96000.0
2012-08-27 14:40:00,32.43,32.43,32.42,32.43,54800.0,32.43,32.43,32.42,32.43,54800.0
2012-08-27 14:50:00,32.42,32.43,32.39,32.4,81400.0,32.42,32.43,32.39,32.4,81400.0
2012-08-27 15:00:00,32.41,32.42,32.37,32.38,64300.0,32.41,32.42,32.37,32.38,64300.0
2012-08-27 15:10:00,32.39,32.4,32.36,32.4,82100.0,32.39,32.4,32.36,32.4,82100.0
2012-08-27 15:20:00,32.39,32.41,32.35,32.38,101900.0,32.39,32.41,32.35,32.38,101900.0
2012-08-27 15:30:00,32.38,32.4,32.33,32.35,81100.0,32.38,32.4,32.33,32.35,81100.0
2012-08-27 15:40:00,32.35,32.39,32.33,32.38,138700.0,32.35,32.39,32.33,32.38,138700.0
2012-08-27 15:50:00,32.37,32.38,32.3,32.33,408200.0,32.37,32.38,32.3,32.33,408200.0
2012-08-28 09:30:00,32.35,32.44,32.27,32.42,84600.0,32.35,32.44,32.27,32.42,84600.0
2012-08-28 09:40:00,32.42,32.46,32.29,32.29,164400.0,32.42,32.46,32.29,32.29,164400.0
2012-08-28 09:50:00,32.29,32.31,32.09,32.1,245500.0,32.29,32.31,32.09,32.1,245500.0
2012-08-28 10:00:00,32.1,32.24,32.05,32.22,171300.0,32.1,32.24,32.05,32.22,171300.0
2012-08-28 10:10:00,32.22,32.3,32.21,32.26,183600.0,32.22,32.3,32.21,32.26,183600.0
2012-08-28 10:20:00,32.26,32.37,32.25,32.34,150500.0,32.26,32.37,32.25,32.34,150500.0
2012-08-28 10:30:00,32.34,32.37,32.31,32.36,104300.0,32.34,32.37,32.31,32.36,104300.0
2012-08-28 10:40:00,32.36,32.38,32.32,32.35,58300.0,32.36,32.38,32.32,32.35,58300.0
2012-08-28 10:50:00,32.36,32.39,32.25,32.27,55100.0,32.36,32.39,32.25,32.27,55100.0
2012-08-28 11:00:00,32.27,32.27,32.19,32.25,120200.0,32.27,32.27,32.19,32.25,120200.0
2012-08-28 11:10:00,32.25,32.26,32.16,32.21,49000.0,32.25,32.26,32.16,32.21,49000.0
2012-08-28 11:20:00,32.22,32.23,32.18,32.23,73900.0,32.22,32.23,32.18,32.23,73900.0
2012-08-28 11:30:00,32.23,32.27,32.2,32.24,100600.0,32.23,32.27,32.2,32.24,100600.0
2012-08-28 11:40:00,32.25,32.27,32.22,32.25,92900.0,32.25,32.27,32.22,32.25,92900.0
2012-08-28 11:50:00,32.25,32.27,32.23,32.27,58000.0,32.25,32.27,32.23,32.27,58000.0
2012-08-28 12:00:00,32.27,32.32,32.25,32.27,93400.0,32.27,32.32,32.25,32.27,93400.0
2012-08-28 12:10:00,32.27,32.33,32.27,32.29,104700.0,32.27,32.33,32.27,32.29,104700.0
2012-08-28 12:20:00,32.29,32.33,32.27,32.27,89700.0,32.29,32.33,32.27,32.27,89700.0
2012-08-28 12:30:00,32.27,32.27,32.24,32.27,23400.0,32.27,32.27,32.24,32.27,23400.0
2012-08-28 12:40:00,32.28,32.3,32.26,32.27,36100.0,32.28,32.3,32.26,32.27,36100.0
2012-08-28 12:50:00,32.28,32.3,32.28,32.3,32400.0,32.28,32.3,32.28,32.3,32400.0
2012-08-28 13:00:00,32.3,32.3,32.23,32.23,54800.0,32.3,32.3,32.23,32.23,54800.0
2012-08-28 13:10:00,32.24,32.24,32.2,32.2,44100.0,32.24,32.24,32.2,32.2,44100.0
2012-08-28 13:20:00,32.21,32.25,32.18,32.22,41200.0,32.21,32.25,32.18,32.22,41200.0
2012-08-28 13:30:00,32.22,32.22,32.18,32.19,110600.0,32.22,32.22,32.18,32.19,110600.0
2012-08-28 13:40:00,32.2,32.2,32.12,32.18,63500.0,32.2,32.2,32.12,32.18,63500.0
2012-08-28 13:50:00,32.17,32.18,32.14,32.17,32700.0,32.17,32.18,32.14,32.17,32700.0
2012-08-28 14:00:00,32.16,32.19,32.15,32.16,62900.0,32.16,32.19,32.15,32.16,62900.0
2012-08-28 14:10:00,32.16,32.18,32.15,32.16,58200.0,32.16,32.18,32.15,32.16,58200.0
2012-08-28 14:20:00,32.16,32.2,32.15,32.2,45300.0,32.16,32.2,32.15,32.2,45300.0
2012-08-28 14:30:00,32.2,32.22,32.15,32.15,61800.0,32.2,32.22,32.15,32.15,61800.0
2012-08-28 14:40:00,32.15,32.15,32.09,32.09,49200.0,32.15,32.15,32.09,32.09,49200.0
2012-08-28 14:50:00,32.09,32.1,32.04,32.09,114400.0,32.09,32.1,32.04,32.09,114400.0
2012-08-28 15:00:00,32.1,32.14,32.09,32.13,106700.0,32.1,32.14,32.09,32.13,106700.0
2012-08-28 15:10:00,32.13,32.16,32.09,32.1,270300.0,32.13,32.16,32.09,32.1,270300.0
2012-08-28 15:20:00,32.1,32.14,32.08,32.13,136500.0,32.1,32.14,32.08,32.13,136500.0
2012-08-28 15:30:00,32.13,32.15,32.12,32.12,158900.0,32.13,32.15,32.12,32.12,158900.0
2012-08-28 15:40:00,32.13,32.13,32.1,32.1,117400.0,32.13,32.13,32.1,32.1,117400.0
2012-08-28 15:50:00,32.1,32.11,32.03,32.05,308100.0,32.1,32.11,32.03,32.05,308100.0
2012-08-29 09:30:00,32.14,32.24,32.07,32.19,87200.0,32.14,32.24,32.07,32.19,87200.0
2012-08-29 09:40:00,32.19,32.21,32.07,32.08,135100.0,32.19,32.21,32.07,32.08,135100.0
2012-08-29 09:50:00,32.08,32.09,31.92,32.0,65500.0,32.08,32.09,31.92,32.0,65500.0
2012-08-29 10:00:00,31.98,32.01,31.86,31.86,190800.0,31.98,32.01,31.86,31.86,190800.0
2012-08-29 10:10:00,31.87,31.93,31.84,31.87,172700.0,31.87,31.93,31.84,31.87,172700.0
2012-08-29 10:20:00,31.87,31.89,31.79,31.8,131900.0,31.87,31.89,31.79,31.8,131900.0
2012-08-29 10:30:00,31.79,31.8,31.74,31.75,120200.0,31.79,31.8,31.74,31.75,120200.0
2012-08-29 10:40:00,31.74,31.74,31.68,31.68,101500.0,31.74,31.74,31.68,31.68,101500.0
2012-08-29 10:50:00,31.68,31.69,31.61,31.63,115100.0,31.68,31.69,31.61,31.63,115100.0
2012-08-29 11:00:00,31.64,31.69,31.62,31.69,96500.0,31.64,31.69,31.62,31.69,96500.0
2012-08-29 11:10:00,31.69,31.73,31.65,31.73,139600.0,31.69,31.73,31.65,31.73,139600.0
2012-08-29 11:20:00,31.73,31.74,31.64,31.67,85500.0,31.73,31.74,31.64,31.67,85500.0
2012-08-29 11:30:00,31.67,31.68,31.64,31.66,69200.0,31.67,31.68,31.64,31.66,69200.0
2012-08-29 11:40:00,31.67,31.7,31.65,31.69,76700.0,31.67,31.7,31.65,31.69,76700.0
2012-08-29 11:50:00,31.69,31.7,31.67,31.68,37600.0,31.69,31.7,31.67,31.68,37600.0
2012-08-29 12:00:00,31.68,31.68,31.65,31.68,40100.0,31.68,31.68,31.65,31.68,40100.0
2012-08-29 12:10:00,31.68,31.7,31.67,31.67,38300.0,31.68,31.7,31.67,31.67,38300.0
2012-08-29 12:20:00,31.68,31.7,31.67,31.69,65100.0,31.68,31.7,31.67,31.69,65100.0
2012-08-29 12:30:00,31.7,31.7,31.68,31.7,38400.0,31.7,31.7,31.68,31.7,38400.0
2012-08-29 12:40:00,31.7,31.7,31.67,31.7,29700.0,31.7,31.7,31.67,31.7,29700.0
2012-08-29 12:50:00,31.7,31.7,31.68,31.69,31800.0,31.7,31.7,31.68,31.69,31800.0
2012-08-29 13:00:00,31.68,31.71,31.68,31.71,26500.0,31.68,31.71,31.68,31.71,26500.0
2012-08-29 13:10:00,31.71,31.8,31.71,31.76,60900.0,31.71,31.8,31.71,31.76,60900.0
2012-08-29 13:20:00,31.76,31.78,31.76,31.77,44600.0,31.76,31.78,31.76,31.77,44600.0
2012-08-29 13:30:00,31.76,31.77,31.74,31.76,84100.0,31.76,31.77,31.74,31.76,84100.0
2012-08-29 13:40:00,31.76,31.79,31.76,31.76,84900.0,31.76,31.79,31.76,31.76,84900.0
2012-08-29 13:50:00,31.76,31.79,31.74,31.78,291500.0,31.76,31.79,31.74,31.78,291500.0
2012-08-29 14:00:00,31.79,31.8,31.77,31.79,58300.0,31.79,31.8,31.77,31.79,58300.0
2012-08-29 14:10:00,31.79,31.84,31.79,31.82,45000.0,31.79,31.84,31.79,31.82,45000.0
2012-08-29 14:20:00,31.82,31.86,31.82,31.86,271300.0,31.82,31.86,31.82,31.86,271300.0
2012-08-29 14:30:00,31.86,31.86,31.83,31.84,55900.0,31.86,31.86,31.83,31.84,55900.0
2012-08-29 14:40:00,31.83,31.88,31.83,31.86,162200.0,31.83,31.88,31.83,31.86,162200.0
2012-08-29 14:50:00,31.85,31.89,31.84,31.88,98400.0,31.85,31.89,31.84,31.88,98400.0
2012-08-29 15:00:00,31.87,31.91,31.86,31.9,97800.0,31.87,31.91,31.86,31.9,97800.0
2012-08-29 15:10:00,31.91,31.96,31.9,31.95,174700.0,31.91,31.96,31.9,31.95,174700.0
2012-08-29 15:20:00,31.95,31.98,31.95,31.96,79800.0,31.95,31.98,31.95,31.96,79800.0
2012-08-29 15:30:00,31.96,31.97,31.94,31.95,249500.0,31.96,31.97,31.94,31.95,249500.0
2012-08-29 15:40:00,31.95,31.98,31.94,31.95,222600.0,31.95,31.98,31.94,31.95,222600.0
2012-08-29 15:50:00,31.95,31.96,31.93,31.94,252100.0,31.95,31.96,31.93,31.94,252100.0
2012-08-30 09:30:00,31.77,31.85,31.66,31.7,78700.0,31.77,31.85,31.66,31.7,78700.0
2012-08-30 09:40:00,31.69,31.75,31.66,31.7,128500.0,31.69,31.75,31.66,31.7,128500.0
2012-08-30 09:50:00,31.7,31.72,31.62,31.65,110900.0,31.7,31.72,31.62,31.65,110900.0
2012-08-30 10:00:00,31.65,31.65,31.53,31.58,88800.0,31.65,31.65,31.53,31.58,88800.0
2012-08-30 10:10:00,31.58,31.63,31.56,31.6,95500.0,31.58,31.63,31.56,31.6,95500.0
2012-08-30 10:20:00,31.6,31.6,31.47,31.49,126300.0,31.6,31.6,31.47,31.49,126300.0
2012-08-30 10:30:00,31.49,31.49,31.41,31.42,75400.0,31.49,31.49,31.41,31.42,75400.0
2012-08-30 10:40:00,31.42,31.49,31.4,31.45,54600.0,31.42,31.49,31.4,31.45,54600.0
2012-08-30 10:50:00,31.45,31.45,31.35,31.37,99200.0,31.45,31.45,31.35,31.37,99200.0
2012-08-30 11:00:00,31.37,31.45,31.36,31.43,76600.0,31.37,31.45,31.36,31.43,76600.0
2012-08-30 11:10:00,31.43,31.46,31.38,31.45,51600.0,31.43,31.46,31.38,31.45,51600.0
2012-08-30 11:20:00,31.44,31.46,31.4,31.43,69400.0,31.44,31.46,31.4,31.43,69400.0
2012-08-30 11:30:00,31.42,31.44,31.39,31.41,36300.0,31.42,31.44,31.39,31.41,36300.0
2012-08-30 11:40:00,31.41,31.45,31.39,31.42,45900.0,31.41,31.45,31.39,31.42,45900.0
2012-08-30 11:50:00,31.42,31.44,31.39,31.4,45600.0,31.42,31.44,31.39,31.4,45600.0
2012-08-30 12:00:00,31.39,31.41,31.37,31.38,41800.0,31.39,31.41,31.37,31.38,41800.0
2012-08-30 12:10:00,31.38,31.44,31.37,31.42,68200.0,31.38,31.44,31.37,31.42,68200.0
2012-08-30 12:20:00,31.42,31.44,31.38,31.39,33300.0,31.42,31.44,31.38,31.39,33300.0
2012-08-30 12:30:00,31.39,31.5,31.39,31.49,58900.0,31.39,31.5,31.39,31.49,58900.0
2012-08-30 12:40:00,31.49,31.51,31.48,31.49,43600.0,31.49,31.51,31.48,31.49,43600.0
2012-08-30 12:50:00,31.49,31.51,31.48,31.48,22400.0,31.49,31.51,31.48,31.48,22400.0
2012-08-30 13:00:00,31.48,31.51,31.47,31.48,37300.0,31.48,31.51,31.47,31.48,37300.0
2012-08-30 13:10:00,31.48,31.52,31.48,31.5,26400.0,31.48,31.52,31.48,31.5,26400.0
2012-08-30 13:20:00,31.5,31.52,31.44,31.48,43800.0,31.5,31.52,31.44,31.48,43800.0
2012-08-30 13:30:00,31.48,31.51,31.48,31.48,20400.0,31.48,31.51,31.48,31.48,20400.0
2012-08-30 13:40:00,31.49,31.5,31.48,31.5,9600.0,31.49,31.5,31.48,31.5,9600.0
2012-08-30 13:50:00,31.51,31.51,31.48,31.5,25900.0,31.51,31.51,31.48,31.5,25900.0
2012-08-30 14:00:00,31.5,31.58,31.46,31.56,51700.0,31.5,31.58,31.46,31.56,51700.0
2012-08-30 14:10:00,31.56,31.57,31.54,31.54,28600.0,31.56,31.57,31.54,31.54,28600.0
2012-08-30 14:20:00,31.54,31.58,31.53,31.56,59500.0,31.54,31.58,31.53,31.56,59500.0
2012-08-30 14:30:00,31.55,31.56,31.5,31.5,41800.0,31.55,31.56,31.5,31.5,41800.0
2012-08-30 14:40:00,31.5,31.54,31.47,31.53,181900.0,31.5,31.54,31.47,31.53,181900.0
2012-08-30 14:50:00,31.53,31.56,31.51,31.52,89500.0,31.53,31.56,31.51,31.52,89500.0
2012-08-30 15:00:00,31.51,31.54,31.5,31.51,62200.0,31.51,31.54,31.5,31.51,62200.0
2012-08-30 15:10:00,31.5,31.52,31.47,31.48,67200.0,31.5,31.52,31.47,31.48,67200.0
2012-08-30 15:20:00,31.48,31.57,31.47,31.57,81000.0,31.48,31.57,31.47,31.57,81000.0
2012-08-30 15:30:00,31.57,31.63,31.56,31.62,130600.0,31.57,31.63,31.56,31.62,130600.0
2012-08-30 15:40:00,31.61,31.62,31.5,31.52,154200.0,31.61,31.62,31.5,31.52,154200.0
2012-08-30 15:50:00,31.51,31.51,31.45,31.46,312000.0,31.51,31.51,31.45,31.46,312000.0
2012-08-31 09:30:00,31.64,31.9,31.5,31.63,266000.0,31.64,31.9,31.5,31.63,266000.0
2012-08-31 09:40:00,31.64,31.66,31.32,31.33,177300.0,31.64,31.66,31.32,31.33,177300.0
2012-08-31 09:50:00,31.32,31.39,31.18,31.3,177000.0,31.32,31.39,31.18,31.3,177000.0
2012-08-31 10:00:00,31.29,31.34,31.02,31.04,305700.0,31.29,31.34,31.02,31.04,305700.0
2012-08-31 10:10:00,31.03,31.26,31.0,31.21,425400.0,31.03,31.26,31.0,31.21,425400.0
2012-08-31 10:20:00,31.22,31.35,31.21,31.26,140800.0,31.22,31.35,31.21,31.26,140800.0
2012-08-31 10:30:00,31.26,31.4,31.23,31.31,134300.0,31.26,31.4,31.23,31.31,134300.0
2012-08-31 10:40:00,31.31,31.4,31.31,31.37,115100.0,31.31,31.4,31.31,31.37,115100.0
2012-08-31 10:50:00,31.37,31.52,31.36,31.47,150900.0,31.37,31.52,31.36,31.47,150900.0
2012-08-31 11:00:00,31.47,31.59,31.45,31.51,156400.0,31.47,31.59,31.45,31.51,156400.0
2012-08-31 11:10:00,31.52,31.54,31.34,31.34,179400.0,31.52,31.54,31.34,31.34,179400.0
2012-08-31 11:20:00,31.34,31.45,31.34,31.35,100400.0,31.34,31.45,31.34,31.35,100400.0
2012-08-31 11:30:00,31.34,31.35,31.16,31.24,162000.0,31.34,31.35,31.16,31.24,162000.0
2012-08-31 11:40:00,31.25,31.25,31.2,31.25,82000.0,31.25,31.25,31.2,31.25,82000.0
2012-08-31 11:50:00,31.24,31.32,31.22,31.25,72100.0,31.24,31.32,31.22,31.25,72100.0
2012-08-31 12:00:00,31.24,31.32,31.22,31.23,86000.0,31.24,31.32,31.22,31.23,86000.0
2012-08-31 12:10:00,31.23,31.23,31.12,31.23,51000.0,31.23,31.23,31.12,31.23,51000.0
2012-08-31 12:20:00,31.22,31.3,31.19,31.26,61700.0,31.22,31.3,31.19,31.26,61700.0
2012-08-31 12:30:00,31.26,31.26,31.2,31.21,79600.0,31.26,31.26,31.2,31.21,79600.0
2012-08-31 12:40:00,31.2,31.24,31.16,31.17,51500.0,31.2,31.24,31.16,31.17,51500.0
2012-08-31 12:50:00,31.18,31.18,31.12,31.13,80700.0,31.18,31.18,31.12,31.13,80700.0
2012-08-31 13:00:00,31.13,31.2,31.1,31.17,105200.0,31.13,31.2,31.1,31.17,105200.0
2012-08-31 13:10:00,31.17,31.17,31.1,31.13,88800.0,31.17,31.17,31.1,31.13,88800.0
2012-08-31 13:20:00,31.13,31.16,31.12,31.16,64400.0,31.13,31.16,31.12,31.16,64400.0
2012-08-31 13:30:00,31.16,31.19,31.15,31.18,52100.0,31.16,31.19,31.15,31.18,52100.0
2012-08-31 13:40:00,31.18,31.21,31.17,31.2,40200.0,31.18,31.21,31.17,31.2,40200.0
2012-08-31 13:50:00,31.19,31.25,31.19,31.19,116200.0,31.19,31.25,31.19,31.19,116200.0
2012-08-31 14:00:00,31.2,31.25,31.19,31.25,96800.0,31.2,31.25,31.19,31.25,96800.0
2012-08-31 14:10:00,31.25,31.35,31.24,31.35,66300.0,31.25,31.35,31.24,31.35,66300.0
2012-08-31 14:20:00,31.34,31.39,31.33,31.36,111200.0,31.34,31.39,31.33,31.36,111200.0
2012-08-31 14:30:00,31.37,31.39,31.33,31.35,75400.0,31.37,31.39,31.33,31.35,75400.0
2012-08-31 14:40:00,31.36,31.36,31.28,31.29,128400.0,31.36,31.36,31.28,31.29,128400.0
2012-08-31 14:50:00,31.3,31.31,31.28,31.29,52800.0,31.3,31.31,31.28,31.29,52800.0
2012-08-31 15:00:00,31.3,31.31,31.24,31.24,75200.0,31.3,31.31,31.24,31.24,75200.0
2012-08-31 15:10:00,31.24,31.3,31.22,31.29,125500.0,31.24,31.3,31.22,31.29,125500.0
2012-08-31 15:20:00,31.28,31.32,31.27,31.3,202500.0,31.28,31.32,31.27,31.3,202500.0
2012-08-31 15:30:00,31.3,31.37,31.27,31.37,353400.0,31.3,31.37,31.27,31.37,353400.0
2012-08-31 15:40:00,31.36,31.38,31.29,31.36,158400.0,31.36,31.38,31.29,31.36,158400.0
2012-08-31 15:50:00,31.36,31.38,31.27,31.28,547200.0,31.36,31.38,31.27,31.28,547200.0
2012-09-04 09:30:00,31.24,31.46,31.21,31.4,174900.0,31.24,31.46,31.21,31.4,174900.0
2012-09-04 09:40:00,31.41,31.41,31.16,31.26,153400.0,31.41,31.41,31.16,31.26,153400.0
2012-09-04 09:50:00,31.28,31.35,31.24,31.27,92800.0,31.28,31.35,31.24,31.27,92800.0
2012-09-04 10:00:00,31.28,31.37,31.18,31.19,90600.0,31.28,31.37,31.18,31.19,90600.0
2012-09-04 10:10:00,31.2,31.2,31.14,31.17,137700.0,31.2,31.2,31.14,31.17,137700.0
2012-09-04 10:20:00,31.17,31.17,31.07,31.1,144400.0,31.17,31.17,31.07,31.1,144400.0
2012-09-04 10:30:00,31.11,31.12,31.01,31.08,206700.0,31.11,31.12,31.01,31.08,206700.0
2012-09-04 10:40:00,31.08,31.13,31.04,31.06,127100.0,31.08,31.13,31.04,31.06,127100.0
2012-09-04 10:50:00,31.06,31.09,31.01,31.07,145900.0,31.06,31.09,31.01,31.07,145900.0
2012-09-04 11:00:00,31.06,31.09,31.05,31.07,74000.0,31.06,31.09,31.05,31.07,74000.0
2012-09-04 11:10:00,31.07,31.09,31.01,31.09,89800.0,31.07,31.09,31.01,31.09,89800.0
2012-09-04 11:20:00,31.09,31.09,31.06,31.09,87200.0,31.09,31.09,31.06,31.09,87200.0
2012-09-04 11:30:00,31.09,31.09,31.08,31.08,44100.0,31.09,31.09,31.08,31.08,44100.0
2012-09-04 11:40:00,31.09,31.09,31.05,31.09,64100.0,31.09,31.09,31.05,31.09,64100.0
2012-09-04 11:50:00,31.09,31.17,31.08,31.13,83700.0,31.09,31.17,31.08,31.13,83700.0
2012-09-04 12:00:00,31.13,31.14,31.1,31.11,56900.0,31.13,31.14,31.1,31.11,56900.0
2012-09-04 12:10:00,31.11,31.13,31.09,31.1,54000.0,31.11,31.13,31.09,31.1,54000.0
2012-09-04 12:20:00,31.11,31.12,31.05,31.1,136800.0,31.11,31.12,31.05,31.1,136800.0
2012-09-04 12:30:00,31.09,31.15,31.08,31.15,42600.0,31.09,31.15,31.08,31.15,42600.0
2012-09-04 12:40:00,31.15,31.18,31.14,31.15,33900.0,31.15,31.18,31.14,31.15,33900.0
2012-09-04 12:50:00,31.15,31.17,31.13,31.16,54700.0,31.15,31.17,31.13,31.16,54700.0
2012-09-04 13:00:00,31.16,31.18,31.14,31.14,41600.0,31.16,31.18,31.14,31.14,41600.0
2012-09-04 13:10:00,31.15,31.15,31.12,31.13,18500.0,31.15,31.15,31.12,31.13,18500.0
2012-09-04 13:20:00,31.13,31.14,31.1,31.13,61300.0,31.13,31.14,31.1,31.13,61300.0
2012-09-04 13:30:00,31.12,31.17,31.12,31.16,64200.0,31.12,31.17,31.12,31.16,64200.0
2012-09-04 13:40:00,31.16,31.17,31.11,31.11,58400.0,31.16,31.17,31.11,31.11,58400.0
2012-09-04 13:50:00,31.12,31.13,31.09,31.13,59000.0,31.12,31.13,31.09,31.13,59000.0
2012-09-04 14:00:00,31.13,31.2,31.11,31.19,93900.0,31.13,31.2,31.11,31.19,93900.0
2012-09-04 14:10:00,31.19,31.21,31.18,31.19,136000.0,31.19,31.21,31.18,31.19,136000.0
2012-09-04 14:20:00,31.2,31.26,31.19,31.26,136300.0,31.2,31.26,31.19,31.26,136300.0
2012-09-04 14:30:00,31.26,31.46,31.25,31.44,136800.0,31.26,31.46,31.25,31.44,136800.0
2012-09-04 14:40:00,31.45,31.45,31.42,31.44,81900.0,31.45,31.45,31.42,31.44,81900.0
2012-09-04 14:50:00,31.44,31.44,31.41,31.41,81500.0,31.44,31.44,31.41,31.41,81500.0
2012-09-04 15:00:00,31.42,31.46,31.41,31.45,85700.0,31.42,31.46,31.41,31.45,85700.0
2012-09-04 15:10:00,31.44,31.46,31.4,31.44,77600.0,31.44,31.46,31.4,31.44,77600.0
2012-09-04 15:20:00,31.44,31.46,31.42,31.43,105200.0,31.44,31.46,31.42,31.43,105200.0
2012-09-04 15:30:00,31.44,31.44,31.33,31.34,132800.0,31.44,31.44,31.33,31.34,132800.0
2012-09-04 15:40:00,31.34,31.51,31.32,31.49,341700.0,31.34,31.51,31.32,31.49,341700.0
2012-09-04 15:50:00,31.5,31.51,31.42,31.42,377600.0,31.5,31.51,31.42,31.42,377600.0
2012-09-05 09:30:00,31.39,31.57,31.32,31.4,122900.0,31.39,31.57,31.32,31.4,122900.0
2012-09-05 09:40:00,31.41,31.41,31.26,31.31,121700.0,31.41,31.41,31.26,31.31,121700.0
2012-09-05 09:50:00,31.32,31.43,31.27,31.38,222400.0,31.32,31.43,31.27,31.38,222400.0
2012-09-05 10:00:00,31.38,31.46,31.37,31.39,109200.0,31.38,31.46,31.37,31.39,109200.0
2012-09-05 10:10:00,31.39,31.51,31.39,31.45,96100.0,31.39,31.51,31.39,31.45,96100.0
2012-09-05 10:20:00,31.46,31.54,31.44,31.49,61200.0,31.46,31.54,31.44,31.49,61200.0
2012-09-05 10:30:00,31.5,31.56,31.46,31.51,76700.0,31.5,31.56,31.46,31.51,76700.0
2012-09-05 10:40:00,31.52,31.53,31.4,31.4,76200.0,31.52,31.53,31.4,31.4,76200.0
2012-09-05 10:50:00,31.4,31.4,31.33,31.35,108600.0,31.4,31.4,31.33,31.35,108600.0
2012-09-05 11:00:00,31.35,31.4,31.28,31.39,69100.0,31.35,31.4,31.28,31.39,69100.0
2012-09-05 11:10:00,31.39,31.48,31.39,31.47,46900.0,31.39,31.48,31.39,31.47,46900.0
2012-09-05 11:20:00,31.48,31.59,31.47,31.58,109000.0,31.48,31.59,31.47,31.58,109000.0
2012-09-05 11:30:00,31.58,31.65,31.57,31.61,89700.0,31.58,31.65,31.57,31.61,89700.0
2012-09-05 11:40:00,31.61,31.67,31.61,31.66,68400.0,31.61,31.67,31.61,31.66,68400.0
2012-09-05 11:50:00,31.66,31.69,31.62,31.64,69300.0,31.66,31.69,31.62,31.64,69300.0
2012-09-05 12:00:00,31.63,31.67,31.59,31.67,74500.0,31.63,31.67,31.59,31.67,74500.0
2012-09-05 12:10:00,31.67,31.78,31.67,31.78,184100.0,31.67,31.78,31.67,31.78,184100.0
2012-09-05 12:20:00,31.77,31.82,31.73,31.81,112400.0,31.77,31.82,31.73,31.81,112400.0
2012-09-05 12:30:00,31.82,31.84,31.78,31.79,105000.0,31.82,31.84,31.78,31.79,105000.0
2012-09-05 12:40:00,31.79,31.9,31.78,31.9,104200.0,31.79,31.9,31.78,31.9,104200.0
2012-09-05 12:50:00,31.9,31.95,31.89,31.91,145500.0,31.9,31.95,31.89,31.91,145500.0
2012-09-05 13:00:00,31.92,31.92,31.88,31.88,46500.0,31.92,31.92,31.88,31.88,46500.0
2012-09-05 13:10:00,31.89,31.92,31.89,31.92,47700.0,31.89,31.92,31.89,31.92,47700.0
2012-09-05 13:20:00,31.92,31.98,31.91,31.97,149600.0,31.92,31.98,31.91,31.97,149600.0
2012-09-05 13:30:00,31.97,31.98,31.89,31.9,172200.0,31.97,31.98,31.89,31.9,172200.0
2012-09-05 13:40:00,31.9,31.92,31.86,31.88,165900.0,31.9,31.92,31.86,31.88,165900.0
2012-09-05 13:50:00,31.88,31.9,31.86,31.89,82800.0,31.88,31.9,31.86,31.89,82800.0
2012-09-05 14:00:00,31.89,31.95,31.86,31.93,157400.0,31.89,31.95,31.86,31.93,157400.0
2012-09-05 14:10:00,31.93,31.94,31.91,31.91,85800.0,31.93,31.94,31.91,31.91,85800.0
2012-09-05 14:20:00,31.92,31.95,31.91,31.93,101400.0,31.92,31.95,31.91,31.93,101400.0
2012-09-05 14:30:00,31.93,31.96,31.93,31.95,101800.0,31.93,31.96,31.93,31.95,101800.0
2012-09-05 14:40:00,31.95,31.99,31.95,31.96,92000.0,31.95,31.99,31.95,31.96,92000.0
2012-09-05 14:50:00,31.95,31.99,31.95,31.97,82800.0,31.95,31.99,31.95,31.97,82800.0
2012-09-05 15:00:00,31.96,31.97,31.92,31.94,125600.0,31.96,31.97,31.92,31.94,125600.0
2012-09-05 15:10:00,31.94,32.0,31.91,31.99,309800.0,31.94,32.0,31.91,31.99,309800.0
2012-09-05 15:20:00,31.99,32.02,31.97,32.0,160100.0,31.99,32.02,31.97,32.0,160100.0
2012-09-05 15:30:00,32.01,32.12,31.99,32.12,413900.0,32.01,32.12,31.99,32.12,413900.0
2012-09-05 15:40:00,32.11,32.21,32.06,32.2,489000.0,32.11,32.21,32.06,32.2,489000.0
2012-09-05 15:50:00,32.21,32.26,32.17,32.25,917200.0,32.21,32.26,32.17,32.25,917200.0
2012-09-06 09:30:00,32.26,32.59,32.26,32.45,282800.0,32.26,32.59,32.26,32.45,282800.0
2012-09-06 09:40:00,32.46,32.57,32.33,32.47,134600.0,32.46,32.57,32.33,32.47,134600.0
2012-09-06 09:50:00,32.48,32.57,32.48,32.52,102900.0,32.48,32.57,32.48,32.52,102900.0
2012-09-06 10:00:00,32.53,32.68,32.52,32.61,121300.0,32.53,32.68,32.52,32.61,121300.0
2012-09-06 10:10:00,32.6,32.72,32.6,32.7,94400.0,32.6,32.72,32.6,32.7,94400.0
2012-09-06 10:20:00,32.7,32.76,32.67,32.7,70200.0,32.7,32.76,32.67,32.7,70200.0
2012-09-06 10:30:00,32.7,32.84,32.69,32.8,169100.0,32.7,32.84,32.69,32.8,169100.0
2012-09-06 10:40:00,32.79,32.84,32.76,32.81,83600.0,32.79,32.84,32.76,32.81,83600.0
2012-09-06 10:50:00,32.81,32.84,32.74,32.81,119000.0,32.81,32.84,32.74,32.81,119000.0
2012-09-06 11:00:00,32.8,32.84,32.74,32.77,82200.0,32.8,32.84,32.74,32.77,82200.0
2012-09-06 11:10:00,32.76,32.8,32.74,32.74,75400.0,32.76,32.8,32.74,32.74,75400.0
2012-09-06 11:20:00,32.74,32.77,32.72,32.77,86100.0,32.74,32.77,32.72,32.77,86100.0
2012-09-06 11:30:00,32.77,32.87,32.77,32.86,95600.0,32.77,32.87,32.77,32.86,95600.0
2012-09-06 11:40:00,32.86,32.94,32.84,32.88,98100.0,32.86,32.94,32.84,32.88,98100.0
2012-09-06 11:50:00,32.89,32.95,32.88,32.9,104300.0,32.89,32.95,32.88,32.9,104300.0
2012-09-06 12:00:00,32.9,32.96,32.89,32.94,52700.0,32.9,32.96,32.89,32.94,52700.0
2012-09-06 12:10:00,32.93,32.98,32.88,32.88,68400.0,32.93,32.98,32.88,32.88,68400.0
2012-09-06 12:20:00,32.89,32.9,32.83,32.88,136100.0,32.89,32.9,32.83,32.88,136100.0
2012-09-06 12:30:00,32.88,32.9,32.87,32.88,41900.0,32.88,32.9,32.87,32.88,41900.0
2012-09-06 12:40:00,32.87,32.9,32.86,32.87,42400.0,32.87,32.9,32.86,32.87,42400.0
2012-09-06 12:50:00,32.88,32.92,32.82,32.84,52200.0,32.88,32.92,32.82,32.84,52200.0
2012-09-06 13:00:00,32.84,32.89,32.84,32.87,87500.0,32.84,32.89,32.84,32.87,87500.0
2012-09-06 13:10:00,32.88,32.89,32.84,32.87,57400.0,32.88,32.89,32.84,32.87,57400.0
2012-09-06 13:20:00,32.88,32.9,32.86,32.88,28000.0,32.88,32.9,32.86,32.88,28000.0
2012-09-06 13:30:00,32.88,32.9,32.84,32.89,53000.0,32.88,32.9,32.84,32.89,53000.0
2012-09-06 13:40:00,32.88,32.9,32.87,32.88,50400.0,32.88,32.9,32.87,32.88,50400.0
2012-09-06 13:50:00,32.88,32.9,32.86,32.86,84200.0,32.88,32.9,32.86,32.86,84200.0
2012-09-06 14:00:00,32.86,32.88,32.83,32.84,94600.0,32.86,32.88,32.83,32.84,94600.0
2012-09-06 14:10:00,32.83,32.86,32.81,32.85,68900.0,32.83,32.86,32.81,32.85,68900.0
2012-09-06 14:20:00,32.85,32.86,32.8,32.82,61300.0,32.85,32.86,32.8,32.82,61300.0
2012-09-06 14:30:00,32.8,32.82,32.78,32.8,80000.0,32.8,32.82,32.78,32.8,80000.0
2012-09-06 14:40:00,32.8,32.82,32.78,32.81,54100.0,32.8,32.82,32.78,32.81,54100.0
2012-09-06 14:50:00,32.81,32.82,32.74,32.74,101700.0,32.81,32.82,32.74,32.74,101700.0
2012-09-06 15:00:00,32.75,32.75,32.7,32.7,86700.0,32.75,32.75,32.7,32.7,86700.0
2012-09-06 15:10:00,32.7,32.71,32.67,32.68,98300.0,32.7,32.71,32.67,32.68,98300.0
2012-09-06 15:20:00,32.67,32.72,32.67,32.68,81300.0,32.67,32.72,32.67,32.68,81300.0
2012-09-06 15:30:00,32.69,32.75,32.69,32.71,201500.0,32.69,32.75,32.69,32.71,201500.0
2012-09-06 15:40:00,32.7,32.75,32.66,32.75,209600.0,32.7,32.75,32.66,32.75,209600.0
2012-09-06 15:50:00,32.75,32.8,32.74,32.78,530400.0,32.75,32.8,32.74,32.78,530400.0
2012-09-07 09:30:00,32.8,32.83,32.49,32.68,137400.0,32.8,32.83,32.49,32.68,137400.0
2012-09-07 09:40:00,32.67,32.89,32.64,32.87,110600.0,32.67,32.89,32.64,32.87,110600.0
2012-09-07 09:50:00,32.88,32.88,32.69,32.76,64600.0,32.88,32.88,32.69,32.76,64600.0
2012-09-07 10:00:00,32.78,32.82,32.76,32.81,65600.0,32.78,32.82,32.76,32.81,65600.0
2012-09-07 10:10:00,32.8,32.83,32.67,32.77,95300.0,32.8,32.83,32.67,32.77,95300.0
2012-09-07 10:20:00,32.77,32.85,32.76,32.76,52100.0,32.77,32.85,32.76,32.76,52100.0
2012-09-07 10:30:00,32.76,32.86,32.7,32.8,67000.0,32.76,32.86,32.7,32.8,67000.0
2012-09-07 10:40:00,32.79,32.86,32.78,32.8,66500.0,32.79,32.86,32.78,32.8,66500.0
2012-09-07 10:50:00,32.8,32.83,32.77,32.78,86900.0,32.8,32.83,32.77,32.78,86900.0
2012-09-07 11:00:00,32.78,32.87,32.72,32.84,70700.0,32.78,32.87,32.72,32.84,70700.0
2012-09-07 11:10:00,32.85,32.89,32.8,32.8,49900.0,32.85,32.89,32.8,32.8,49900.0
2012-09-07 11:20:00,32.8,32.8,32.76,32.78,58900.0,32.8,32.8,32.76,32.78,58900.0
2012-09-07 11:30:00,32.79,32.79,32.73,32.77,45000.0,32.79,32.79,32.73,32.77,45000.0
2012-09-07 11:40:00,32.76,32.77,32.69,32.7,78800.0,32.76,32.77,32.69,32.7,78800.0
2012-09-07 11:50:00,32.69,32.7,32.62,32.64,136800.0,32.69,32.7,32.62,32.64,136800.0
2012-09-07 12:00:00,32.64,32.71,32.64,32.68,49000.0,32.64,32.71,32.64,32.68,49000.0
2012-09-07 12:10:00,32.68,32.69,32.61,32.62,45200.0,32.68,32.69,32.61,32.62,45200.0
2012-09-07 12:20:00,32.62,32.64,32.6,32.61,44600.0,32.62,32.64,32.6,32.61,44600.0
2012-09-07 12:30:00,32.61,32.65,32.6,32.63,33700.0,32.61,32.65,32.6,32.63,33700.0
2012-09-07 12:40:00,32.64,32.66,32.62,32.64,39600.0,32.64,32.66,32.62,32.64,39600.0
2012-09-07 12:50:00,32.64,32.67,32.61,32.61,37100.0,32.64,32.67,32.61,32.61,37100.0
2012-09-07 13:00:00,32.62,32.65,32.59,32.63,52900.0,32.62,32.65,32.59,32.63,52900.0
2012-09-07 13:10:00,32.62,32.64,32.57,32.6,53000.0,32.62,32.64,32.57,32.6,53000.0
2012-09-07 13:20:00,32.59,32.59,32.56,32.59,41600.0,32.59,32.59,32.56,32.59,41600.0
2012-09-07 13:30:00,32.58,32.59,32.52,32.54,61700.0,32.58,32.59,32.52,32.54,61700.0
2012-09-07 13:40:00,32.54,32.54,32.5,32.51,69800.0,32.54,32.54,32.5,32.51,69800.0
2012-09-07 13:50:00,32.52,32.55,32.52,32.54,55300.0,32.52,32.55,32.52,32.54,55300.0
2012-09-07 14:00:00,32.55,32.57,32.53,32.56,66200.0,32.55,32.57,32.53,32.56,66200.0
2012-09-07 14:10:00,32.55,32.57,32.52,32.56,67100.0,32.55,32.57,32.52,32.56,67100.0
2012-09-07 14:20:00,32.55,32.57,32.54,32.55,46400.0,32.55,32.57,32.54,32.55,46400.0
2012-09-07 14:30:00,32.56,32.58,32.55,32.55,85000.0,32.56,32.58,32.55,32.55,85000.0
2012-09-07 14:40:00,32.56,32.56,32.53,32.53,66400.0,32.56,32.56,32.53,32.53,66400.0
2012-09-07 14:50:00,32.54,32.55,32.51,32.51,52800.0,32.54,32.55,32.51,32.51,52800.0
2012-09-07 15:00:00,32.52,32.52,32.5,32.5,68300.0,32.52,32.52,32.5,32.5,68300.0
2012-09-07 15:10:00,32.5,32.52,32.45,32.5,164200.0,32.5,32.52,32.45,32.5,164200.0
2012-09-07 15:20:00,32.5,32.51,32.39,32.41,246800.0,32.5,32.51,32.39,32.41,246800.0
2012-09-07 15:30:00,32.41,32.45,32.41,32.42,102200.0,32.41,32.45,32.41,32.42,102200.0
2012-09-07 15:40:00,32.42,32.48,32.41,32.45,243700.0,32.42,32.48,32.41,32.45,243700.0
2012-09-07 15:50:00,32.45,32.48,32.43,32.46,374100.0,32.45,32.48,32.43,32.46,374100.0
2012-09-10 09:30:00,32.36,32.57,32.31,32.43,128500.0,32.36,32.57,32.31,32.43,128500.0
2012-09-10 09:40:00,32.43,32.49,32.35,32.4,157100.0,32.43,32.49,32.35,32.4,157100.0
2012-09-10 09:50:00,32.39,32.47,32.38,32.38,107600.0,32.39,32.47,32.38,32.38,107600.0
2012-09-10 10:00:00,32.37,32.49,32.36,32.46,88600.0,32.37,32.49,32.36,32.46,88600.0
2012-09-10 10:10:00,32.46,32.46,32.4,32.44,50400.0,32.46,32.46,32.4,32.44,50400.0
2012-09-10 10:20:00,32.45,32.51,32.43,32.44,146300.0,32.45,32.51,32.43,32.44,146300.0
2012-09-10 10:30:00,32.44,32.47,32.42,32.45,63300.0,32.44,32.47,32.42,32.45,63300.0
2012-09-10 10:40:00,32.45,32.45,32.4,32.41,66700.0,32.45,32.45,32.4,32.41,66700.0
2012-09-10 10:50:00,32.41,32.45,32.41,32.43,58600.0,32.41,32.45,32.41,32.43,58600.0
2012-09-10 11:00:00,32.43,32.44,32.39,32.43,65900.0,32.43,32.44,32.39,32.43,65900.0
2012-09-10 11:10:00,32.43,32.46,32.41,32.45,61600.0,32.43,32.46,32.41,32.45,61600.0
2012-09-10 11:20:00,32.46,32.48,32.42,32.42,108800.0,32.46,32.48,32.42,32.42,108800.0
2012-09-10 11:30:00,32.42,32.42,32.38,32.41,85900.0,32.42,32.42,32.38,32.41,85900.0
2012-09-10 11:40:00,32.42,32.43,32.38,32.4,37100.0,32.42,32.43,32.38,32.4,37100.0
2012-09-10 11:50:00,32.41,32.41,32.38,32.39,49300.0,32.41,32.41,32.38,32.39,49300.0
2012-09-10 12:00:00,32.4,32.41,32.35,32.36,55800.0,32.4,32.41,32.35,32.36,55800.0
2012-09-10 12:10:00,32.36,32.38,32.31,32.37,83300.0,32.36,32.38,32.31,32.37,83300.0
2012-09-10 12:20:00,32.37,32.37,32.29,32.29,145900.0,32.37,32.37,32.29,32.29,145900.0
2012-09-10 12:30:00,32.29,32.3,32.25,32.29,78800.0,32.29,32.3,32.25,32.29,78800.0
2012-09-10 12:40:00,32.29,32.34,32.26,32.34,52700.0,32.29,32.34,32.26,32.34,52700.0
2012-09-10 12:50:00,32.35,32.4,32.34,32.4,98600.0,32.35,32.4,32.34,32.4,98600.0
2012-09-10 13:00:00,32.4,32.4,32.38,32.4,33700.0,32.4,32.4,32.38,32.4,33700.0
2012-09-10 13:10:00,32.4,32.41,32.38,32.4,60000.0,32.4,32.41,32.38,32.4,60000.0
2012-09-10 13:20:00,32.39,32.4,32.38,32.4,43100.0,32.39,32.4,32.38,32.4,43100.0
2012-09-10 13:30:00,32.4,32.41,32.33,32.33,52100.0,32.4,32.41,32.33,32.33,52100.0
2012-09-10 13:40:00,32.33,32.34,32.28,32.3,44200.0,32.33,32.34,32.28,32.3,44200.0
2012-09-10 13:50:00,32.31,32.34,32.3,32.3,59100.0,32.31,32.34,32.3,32.3,59100.0
2012-09-10 14:00:00,32.3,32.34,32.3,32.32,36200.0,32.3,32.34,32.3,32.32,36200.0
2012-09-10 14:10:00,32.32,32.35,32.29,32.35,49300.0,32.32,32.35,32.29,32.35,49300.0
2012-09-10 14:20:00,32.34,32.36,32.31,32.33,36000.0,32.34,32.36,32.31,32.33,36000.0
2012-09-10 14:30:00,32.32,32.35,32.29,32.29,36500.0,32.32,32.35,32.29,32.29,36500.0
2012-09-10 14:40:00,32.28,32.3,32.24,32.24,119000.0,32.28,32.3,32.24,32.24,119000.0
2012-09-10 14:50:00,32.25,32.28,32.21,32.24,56800.0,32.25,32.28,32.21,32.24,56800.0
2012-09-10 15:00:00,32.24,32.27,32.22,32.25,48600.0,32.24,32.27,32.22,32.25,48600.0
2012-09-10 15:10:00,32.25,32.25,32.2,32.23,80400.0,32.25,32.25,32.2,32.23,80400.0
2012-09-10 15:20:00,32.23,32.28,32.2,32.27,105500.0,32.23,32.28,32.2,32.27,105500.0
2012-09-10 15:30:00,32.27,32.27,32.19,32.19,109500.0,32.27,32.27,32.19,32.19,109500.0
2012-09-10 15:40:00,32.19,32.21,32.12,32.13,180400.0,32.19,32.21,32.12,32.13,180400.0
2012-09-10 15:50:00,32.12,32.14,32.11,32.13,701100.0,32.12,32.14,32.11,32.13,701100.0
2012-09-11 09:30:00,32.1,32.15,32.02,32.03,122400.0,32.1,32.15,32.02,32.03,122400.0
2012-09-11 09:40:00,32.03,32.07,31.94,32.06,136600.0,32.03,32.07,31.94,32.06,136600.0
2012-09-11 09:50:00,32.05,32.12,32.03,32.08,135800.0,32.05,32.12,32.03,32.08,135800.0
2012-09-11 10:00:00,32.08,32.12,32.07,32.11,147600.0,32.08,32.12,32.07,32.11,147600.0
2012-09-11 10:10:00,32.12,32.2,32.12,32.18,143300.0,32.12,32.2,32.12,32.18,143300.0
2012-09-11 10:20:00,32.18,32.29,32.17,32.29,138900.0,32.18,32.29,32.17,32.29,138900.0
2012-09-11 10:30:00,32.28,32.39,32.28,32.39,117500.0,32.28,32.39,32.28,32.39,117500.0
2012-09-11 10:40:00,32.39,32.45,32.38,32.44,103600.0,32.39,32.45,32.38,32.44,103600.0
2012-09-11 10:50:00,32.43,32.48,32.43,32.45,44900.0,32.43,32.48,32.43,32.45,44900.0
2012-09-11 11:00:00,32.45,32.48,32.43,32.46,31900.0,32.45,32.48,32.43,32.46,31900.0
2012-09-11 11:10:00,32.47,32.47,32.4,32.43,76600.0,32.47,32.47,32.4,32.43,76600.0
2012-09-11 11:20:00,32.43,32.48,32.43,32.47,31200.0,32.43,32.48,32.43,32.47,31200.0
2012-09-11 11:30:00,32.48,32.5,32.46,32.5,49000.0,32.48,32.5,32.46,32.5,49000.0
2012-09-11 11:40:00,32.5,32.54,32.49,32.53,168200.0,32.5,32.54,32.49,32.53,168200.0
2012-09-11 11:50:00,32.54,32.54,32.5,32.51,66300.0,32.54,32.54,32.5,32.51,66300.0
2012-09-11 12:00:00,32.51,32.52,32.49,32.51,57200.0,32.51,32.52,32.49,32.51,57200.0
2012-09-11 12:10:00,32.51,32.53,32.49,32.51,116000.0,32.51,32.53,32.49,32.51,116000.0
2012-09-11 12:20:00,32.52,32.55,32.5,32.55,79300.0,32.52,32.55,32.5,32.55,79300.0
2012-09-11 12:30:00,32.54,32.55,32.49,32.51,85400.0,32.54,32.55,32.49,32.51,85400.0
2012-09-11 12:40:00,32.52,32.53,32.49,32.5,23700.0,32.52,32.53,32.49,32.5,23700.0
2012-09-11 12:50:00,32.5,32.54,32.49,32.54,36200.0,32.5,32.54,32.49,32.54,36200.0
2012-09-11 13:00:00,32.54,32.56,32.51,32.53,91200.0,32.54,32.56,32.51,32.53,91200.0
2012-09-11 13:10:00,32.54,32.54,32.49,32.51,56200.0,32.54,32.54,32.49,32.51,56200.0
2012-09-11 13:20:00,32.51,32.51,32.46,32.47,42400.0,32.51,32.51,32.46,32.47,42400.0
2012-09-11 13:30:00,32.47,32.54,32.46,32.54,28500.0,32.47,32.54,32.46,32.54,28500.0
2012-09-11 13:40:00,32.54,32.58,32.53,32.57,59800.0,32.54,32.58,32.53,32.57,59800.0
2012-09-11 13:50:00,32.57,32.57,32.51,32.54,51200.0,32.57,32.57,32.51,32.54,51200.0
2012-09-11 14:00:00,32.53,32.56,32.49,32.56,46500.0,32.53,32.56,32.49,32.56,46500.0
2012-09-11 14:10:00,32.56,32.59,32.52,32.56,49400.0,32.56,32.59,32.52,32.56,49400.0
2012-09-11 14:20:00,32.56,32.59,32.53,32.54,57500.0,32.56,32.59,32.53,32.54,57500.0
2012-09-11 14:30:00,32.55,32.55,32.51,32.53,38100.0,32.55,32.55,32.51,32.53,38100.0
2012-09-11 14:40:00,32.53,32.54,32.44,32.45,153300.0,32.53,32.54,32.44,32.45,153300.0
2012-09-11 14:50:00,32.44,32.52,32.44,32.5,62300.0,32.44,32.52,32.44,32.5,62300.0
2012-09-11 15:00:00,32.5,32.52,32.47,32.48,47400.0,32.5,32.52,32.47,32.48,47400.0
2012-09-11 15:10:00,32.49,32.51,32.47,32.5,66200.0,32.49,32.51,32.47,32.5,66200.0
2012-09-11 15:20:00,32.49,32.5,32.45,32.48,69100.0,32.49,32.5,32.45,32.48,69100.0
2012-09-11 15:30:00,32.48,32.49,32.42,32.44,165200.0,32.48,32.49,32.42,32.44,165200.0
2012-09-11 15:40:00,32.45,32.47,32.41,32.45,201300.0,32.45,32.47,32.41,32.45,201300.0
2012-09-11 15:50:00,32.45,32.45,32.4,32.44,433500.0,32.45,32.45,32.4,32.44,433500.0
2012-09-12 09:30:00,32.59,32.88,32.5,32.88,78500.0,32.59,32.88,32.5,32.88,78500.0
2012-09-12 09:40:00,32.88,32.88,32.63,32.64,119400.0,32.88,32.88,32.63,32.64,119400.0
2012-09-12 09:50:00,32.64,32.67,32.5,32.56,85000.0,32.64,32.67,32.5,32.56,85000.0
2012-09-12 10:00:00,32.57,32.64,32.46,32.56,84900.0,32.57,32.64,32.46,32.56,84900.0
2012-09-12 10:10:00,32.55,32.63,32.53,32.59,44900.0,32.55,32.63,32.53,32.59,44900.0
2012-09-12 10:20:00,32.6,32.62,32.45,32.47,49000.0,32.6,32.62,32.45,32.47,49000.0
2012-09-12 10:30:00,32.47,32.54,32.44,32.51,63900.0,32.47,32.54,32.44,32.51,63900.0
2012-09-12 10:40:00,32.51,32.52,32.45,32.45,47700.0,32.51,32.52,32.45,32.45,47700.0
2012-09-12 10:50:00,32.45,32.52,32.44,32.5,76400.0,32.45,32.52,32.44,32.5,76400.0
2012-09-12 11:00:00,32.5,32.53,32.49,32.51,71600.0,32.5,32.53,32.49,32.51,71600.0
2012-09-12 11:10:00,32.51,32.52,32.47,32.48,24200.0,32.51,32.52,32.47,32.48,24200.0
2012-09-12 11:20:00,32.49,32.54,32.45,32.48,74400.0,32.49,32.54,32.45,32.48,74400.0
2012-09-12 11:30:00,32.48,32.59,32.48,32.5,90700.0,32.48,32.59,32.48,32.5,90700.0
2012-09-12 11:40:00,32.5,32.53,32.48,32.49,145100.0,32.5,32.53,32.48,32.49,145100.0
2012-09-12 11:50:00,32.5,32.54,32.47,32.48,199100.0,32.5,32.54,32.47,32.48,199100.0
2012-09-12 12:00:00,32.48,32.5,32.41,32.43,53400.0,32.48,32.5,32.41,32.43,53400.0
2012-09-12 12:10:00,32.43,32.48,32.39,32.48,37400.0,32.43,32.48,32.39,32.48,37400.0
2012-09-12 12:20:00,32.49,32.52,32.48,32.48,35900.0,32.49,32.52,32.48,32.48,35900.0
2012-09-12 12:30:00,32.48,32.51,32.47,32.5,63300.0,32.48,32.51,32.47,32.5,63300.0
2012-09-12 12:40:00,32.5,32.52,32.49,32.51,37700.0,32.5,32.52,32.49,32.51,37700.0
2012-09-12 12:50:00,32.5,32.54,32.49,32.5,67500.0,32.5,32.54,32.49,32.5,67500.0
2012-09-12 13:00:00,32.51,32.57,32.51,32.56,68800.0,32.51,32.57,32.51,32.56,68800.0
2012-09-12 13:10:00,32.55,32.59,32.54,32.55,63000.0,32.55,32.59,32.54,32.55,63000.0
2012-09-12 13:20:00,32.55,32.59,32.53,32.54,47900.0,32.55,32.59,32.53,32.54,47900.0
2012-09-12 13:30:00,32.55,32.59,32.54,32.55,108200.0,32.55,32.59,32.54,32.55,108200.0
2012-09-12 13:40:00,32.56,32.61,32.53,32.58,47000.0,32.56,32.61,32.53,32.58,47000.0
2012-09-12 13:50:00,32.58,32.59,32.52,32.53,60300.0,32.58,32.59,32.52,32.53,60300.0
2012-09-12 14:00:00,32.53,32.57,32.52,32.56,57000.0,32.53,32.57,32.52,32.56,57000.0
2012-09-12 14:10:00,32.57,32.59,32.5,32.5,48400.0,32.57,32.59,32.5,32.5,48400.0
2012-09-12 14:20:00,32.5,32.57,32.5,32.52,47800.0,32.5,32.57,32.5,32.52,47800.0
2012-09-12 14:30:00,32.52,32.54,32.48,32.49,48000.0,32.52,32.54,32.48,32.49,48000.0
2012-09-12 14:40:00,32.49,32.49,32.43,32.44,104400.0,32.49,32.49,32.43,32.44,104400.0
2012-09-12 14:50:00,32.44,32.49,32.44,32.46,45400.0,32.44,32.49,32.44,32.46,45400.0
2012-09-12 15:00:00,32.47,32.48,32.35,32.4,124700.0,32.47,32.48,32.35,32.4,124700.0
2012-09-12 15:10:00,32.41,32.41,32.34,32.37,99400.0,32.41,32.41,32.34,32.37,99400.0
2012-09-12 15:20:00,32.38,32.38,32.37,32.38,118400.0,32.38,32.38,32.37,32.38,118400.0
2012-09-12 15:30:00,32.38,32.38,32.37,32.38,123900.0,32.38,32.38,32.37,32.38,123900.0
2012-09-12 15:40:00,32.38,32.4,32.33,32.34,183500.0,32.38,32.4,32.33,32.34,183500.0
2012-09-12 15:50:00,32.35,32.42,32.34,32.42,308300.0,32.35,32.42,32.34,32.42,308300.0
2012-09-13 09:30:00,32.49,32.56,32.32,32.36,66000.0,32.49,32.56,32.32,32.36,66000.0
2012-09-13 09:40:00,32.37,32.46,32.37,32.38,62400.0,32.37,32.46,32.37,32.38,62400.0
2012-09-13 09:50:00,32.37,32.51,32.35,32.46,57500.0,32.37,32.51,32.35,32.46,57500.0
2012-09-13 10:00:00,32.46,32.55,32.44,32.54,185700.0,32.46,32.55,32.44,32.54,185700.0
2012-09-13 10:10:00,32.52,32.62,32.52,32.59,96900.0,32.52,32.62,32.52,32.59,96900.0
2012-09-13 10:20:00,32.59,32.65,32.54,32.55,79900.0,32.59,32.65,32.54,32.55,79900.0
2012-09-13 10:30:00,32.54,32.59,32.53,32.55,96800.0,32.54,32.59,32.53,32.55,96800.0
2012-09-13 10:40:00,32.55,32.56,32.52,32.55,31300.0,32.55,32.56,32.52,32.55,31300.0
2012-09-13 10:50:00,32.54,32.56,32.52,32.55,41100.0,32.54,32.56,32.52,32.55,41100.0
2012-09-13 11:00:00,32.55,32.56,32.53,32.55,69800.0,32.55,32.56,32.53,32.55,69800.0
2012-09-13 11:10:00,32.56,32.67,32.56,32.63,58600.0,32.56,32.67,32.56,32.63,58600.0
2012-09-13 11:20:00,32.62,32.69,32.62,32.68,18200.0,32.62,32.69,32.62,32.68,18200.0
2012-09-13 11:30:00,32.68,32.71,32.65,32.65,35500.0,32.68,32.71,32.65,32.65,35500.0
2012-09-13 11:40:00,32.66,32.73,32.66,32.7,62600.0,32.66,32.73,32.66,32.7,62600.0
2012-09-13 11:50:00,32.71,32.71,32.64,32.65,28800.0,32.71,32.71,32.64,32.65,28800.0
2012-09-13 12:00:00,32.65,32.7,32.65,32.7,16900.0,32.65,32.7,32.65,32.7,16900.0
2012-09-13 12:10:00,32.7,32.7,32.64,32.68,43200.0,32.7,32.7,32.64,32.68,43200.0
2012-09-13 12:20:00,32.68,32.74,32.64,32.64,68000.0,32.68,32.74,32.64,32.64,68000.0
2012-09-13 12:30:00,32.64,32.83,32.57,32.79,167600.0,32.64,32.83,32.57,32.79,167600.0
2012-09-13 12:40:00,32.79,32.98,32.76,32.82,82200.0,32.79,32.98,32.76,32.82,82200.0
2012-09-13 12:50:00,32.8,32.86,32.75,32.8,88800.0,32.8,32.86,32.75,32.8,88800.0
2012-09-13 13:00:00,32.8,32.92,32.8,32.84,63700.0,32.8,32.92,32.8,32.84,63700.0
2012-09-13 13:10:00,32.85,32.9,32.8,32.85,54100.0,32.85,32.9,32.8,32.85,54100.0
2012-09-13 13:20:00,32.84,32.94,32.83,32.94,80600.0,32.84,32.94,32.83,32.94,80600.0
2012-09-13 13:30:00,32.93,32.98,32.9,32.91,101200.0,32.93,32.98,32.9,32.91,101200.0
2012-09-13 13:40:00,32.91,32.98,32.89,32.96,175500.0,32.91,32.98,32.89,32.96,175500.0
2012-09-13 13:50:00,32.97,32.98,32.87,32.9,152100.0,32.97,32.98,32.87,32.9,152100.0
2012-09-13 14:00:00,32.9,32.96,32.87,32.91,254400.0,32.9,32.96,32.87,32.91,254400.0
2012-09-13 14:10:00,32.9,32.95,32.89,32.92,90000.0,32.9,32.95,32.89,32.92,90000.0
2012-09-13 14:20:00,32.93,33.07,32.91,33.02,129000.0,32.93,33.07,32.91,33.02,129000.0
2012-09-13 14:30:00,33.01,33.01,32.87,32.87,155800.0,33.01,33.01,32.87,32.87,155800.0
2012-09-13 14:40:00,32.87,33.0,32.87,32.97,83800.0,32.87,33.0,32.87,32.97,83800.0
2012-09-13 14:50:00,32.97,32.97,32.88,32.88,108100.0,32.97,32.97,32.88,32.88,108100.0
2012-09-13 15:00:00,32.88,32.89,32.83,32.86,181200.0,32.88,32.89,32.83,32.86,181200.0
2012-09-13 15:10:00,32.85,32.87,32.81,32.82,113600.0,32.85,32.87,32.81,32.82,113600.0
2012-09-13 15:20:00,32.81,32.89,32.8,32.85,100000.0,32.81,32.89,32.8,32.85,100000.0
2012-09-13 15:30:00,32.85,32.9,32.85,32.89,131900.0,32.85,32.9,32.85,32.89,131900.0
2012-09-13 15:40:00,32.89,32.92,32.82,32.84,119100.0,32.89,32.92,32.82,32.84,119100.0
2012-09-13 15:50:00,32.84,32.85,32.76,32.82,223900.0,32.84,32.85,32.76,32.82,223900.0
2012-09-14 09:30:00,32.93,33.05,32.74,32.95,171800.0,32.93,33.05,32.74,32.95,171800.0
2012-09-14 09:40:00,32.95,33.04,32.95,33.02,203600.0,32.95,33.04,32.95,33.02,203600.0
2012-09-14 09:50:00,33.03,33.07,32.94,32.94,102000.0,33.03,33.07,32.94,32.94,102000.0
2012-09-14 10:00:00,32.95,33.16,32.95,33.12,85800.0,32.95,33.16,32.95,33.12,85800.0
2012-09-14 10:10:00,33.12,33.26,33.09,33.19,120800.0,33.12,33.26,33.09,33.19,120800.0
2012-09-14 10:20:00,33.2,33.31,33.2,33.2,104500.0,33.2,33.31,33.2,33.2,104500.0
2012-09-14 10:30:00,33.21,33.21,33.16,33.2,103200.0,33.21,33.21,33.16,33.2,103200.0
2012-09-14 10:40:00,33.2,33.2,33.09,33.13,34500.0,33.2,33.2,33.09,33.13,34500.0
2012-09-14 10:50:00,33.13,33.2,33.1,33.19,74400.0,33.13,33.2,33.1,33.19,74400.0
2012-09-14 11:00:00,33.19,33.24,33.15,33.19,37100.0,33.19,33.24,33.15,33.19,37100.0
2012-09-14 11:10:00,33.2,33.22,33.13,33.22,51400.0,33.2,33.22,33.13,33.22,51400.0
2012-09-14 11:20:00,33.21,33.33,33.21,33.33,80600.0,33.21,33.33,33.21,33.33,80600.0
2012-09-14 11:30:00,33.32,33.33,33.28,33.28,67900.0,33.32,33.33,33.28,33.28,67900.0
2012-09-14 11:40:00,33.28,33.34,33.26,33.26,48800.0,33.28,33.34,33.26,33.26,48800.0
2012-09-14 11:50:00,33.25,33.28,33.2,33.24,77700.0,33.25,33.28,33.2,33.24,77700.0
2012-09-14 12:00:00,33.24,33.29,33.22,33.28,41000.0,33.24,33.29,33.22,33.28,41000.0
2012-09-14 12:10:00,33.27,33.38,33.27,33.35,66500.0,33.27,33.38,33.27,33.35,66500.0
2012-09-14 12:20:00,33.34,33.37,33.33,33.34,32500.0,33.34,33.37,33.33,33.34,32500.0
2012-09-14 12:30:00,33.34,33.35,33.27,33.3,74000.0,33.34,33.35,33.27,33.3,74000.0
2012-09-14 12:40:00,33.3,33.35,33.27,33.35,69800.0,33.3,33.35,33.27,33.35,69800.0
2012-09-14 12:50:00,33.35,33.37,33.31,33.32,67500.0,33.35,33.37,33.31,33.32,67500.0
2012-09-14 13:00:00,33.32,33.35,33.3,33.33,25200.0,33.32,33.35,33.3,33.33,25200.0
2012-09-14 13:10:00,33.32,33.34,33.27,33.28,43000.0,33.32,33.34,33.27,33.28,43000.0
2012-09-14 13:20:00,33.27,33.27,33.17,33.19,105200.0,33.27,33.27,33.17,33.19,105200.0
2012-09-14 13:30:00,33.2,33.29,33.2,33.28,76000.0,33.2,33.29,33.2,33.28,76000.0
2012-09-14 13:40:00,33.27,33.32,33.27,33.31,51200.0,33.27,33.32,33.27,33.31,51200.0
2012-09-14 13:50:00,33.3,33.37,33.29,33.34,53700.0,33.3,33.37,33.29,33.34,53700.0
2012-09-14 14:00:00,33.34,33.35,33.31,33.33,41000.0,33.34,33.35,33.31,33.33,41000.0
2012-09-14 14:10:00,33.33,33.36,33.27,33.29,73700.0,33.33,33.36,33.27,33.29,73700.0
2012-09-14 14:20:00,33.29,33.33,33.26,33.33,66300.0,33.29,33.33,33.26,33.33,66300.0
2012-09-14 14:30:00,33.32,33.33,33.28,33.31,55800.0,33.32,33.33,33.28,33.31,55800.0
2012-09-14 14:40:00,33.31,33.33,33.3,33.31,41700.0,33.31,33.33,33.3,33.31,41700.0
2012-09-14 14:50:00,33.31,33.33,33.25,33.29,184500.0,33.31,33.33,33.25,33.29,184500.0
2012-09-14 15:00:00,33.29,33.31,33.28,33.28,68700.0,33.29,33.31,33.28,33.28,68700.0
2012-09-14 15:10:00,33.29,33.3,33.21,33.25,94300.0,33.29,33.3,33.21,33.25,94300.0
2012-09-14 15:20:00,33.25,33.28,33.19,33.27,109400.0,33.25,33.28,33.19,33.27,109400.0
2012-09-14 15:30:00,33.27,33.3,33.21,33.28,108900.0,33.27,33.3,33.21,33.28,108900.0
2012-09-14 15:40:00,33.28,33.3,33.22,33.25,135100.0,33.28,33.3,33.22,33.25,135100.0
2012-09-14 15:50:00,33.25,33.35,33.25,33.35,398700.0,33.25,33.35,33.25,33.35,398700.0
2012-09-17 09:30:00,33.32,33.34,33.01,33.06,58500.0,33.32,33.34,33.01,33.06,58500.0
2012-09-17 09:40:00,33.06,33.31,33.06,33.14,97800.0,33.06,33.31,33.06,33.14,97800.0
2012-09-17 09:50:00,33.13,33.22,33.11,33.22,47000.0,33.13,33.22,33.11,33.22,47000.0
2012-09-17 10:00:00,33.21,33.28,33.17,33.17,44600.0,33.21,33.28,33.17,33.17,44600.0
2012-09-17 10:10:00,33.16,33.19,33.13,33.16,82400.0,33.16,33.19,33.13,33.16,82400.0
2012-09-17 10:20:00,33.17,33.24,33.15,33.24,39700.0,33.17,33.24,33.15,33.24,39700.0
2012-09-17 10:30:00,33.24,33.24,33.12,33.15,35900.0,33.24,33.24,33.12,33.15,35900.0
2012-09-17 10:40:00,33.14,33.18,33.13,33.15,52100.0,33.14,33.18,33.13,33.15,52100.0
2012-09-17 10:50:00,33.14,33.16,33.1,33.15,54400.0,33.14,33.16,33.1,33.15,54400.0
2012-09-17 11:00:00,33.15,33.15,33.1,33.11,109600.0,33.15,33.15,33.1,33.11,109600.0
2012-09-17 11:10:00,33.11,33.12,33.05,33.05,133800.0,33.11,33.12,33.05,33.05,133800.0
2012-09-17 11:20:00,33.05,33.06,32.99,33.02,85600.0,33.05,33.06,32.99,33.02,85600.0
2012-09-17 11:30:00,33.02,33.09,33.01,33.06,42900.0,33.02,33.09,33.01,33.06,42900.0
2012-09-17 11:40:00,33.05,33.11,33.05,33.09,29400.0,33.05,33.11,33.05,33.09,29400.0
2012-09-17 11:50:00,33.1,33.14,33.1,33.12,30500.0,33.1,33.14,33.1,33.12,30500.0
2012-09-17 12:00:00,33.12,33.12,33.08,33.11,47100.0,33.12,33.12,33.08,33.11,47100.0
2012-09-17 12:10:00,33.11,33.12,33.1,33.1,14200.0,33.11,33.12,33.1,33.1,14200.0
2012-09-17 12:20:00,33.1,33.13,33.1,33.12,59900.0,33.1,33.13,33.1,33.12,59900.0
2012-09-17 12:30:00,33.12,33.12,33.09,33.11,28200.0,33.12,33.12,33.09,33.11,28200.0
2012-09-17 12:40:00,33.11,33.13,33.1,33.12,16500.0,33.11,33.13,33.1,33.12,16500.0
2012-09-17 12:50:00,33.12,33.13,33.11,33.13,23100.0,33.12,33.13,33.11,33.13,23100.0
2012-09-17 13:00:00,33.12,33.13,33.11,33.13,66800.0,33.12,33.13,33.11,33.13,66800.0
2012-09-17 13:10:00,33.12,33.16,33.12,33.15,61200.0,33.12,33.16,33.12,33.15,61200.0
2012-09-17 13:20:00,33.14,33.16,33.12,33.16,100200.0,33.14,33.16,33.12,33.16,100200.0
2012-09-17 13:30:00,33.16,33.17,33.15,33.17,48400.0,33.16,33.17,33.15,33.17,48400.0
2012-09-17 13:40:00,33.16,33.17,33.15,33.15,27400.0,33.16,33.17,33.15,33.15,27400.0
2012-09-17 13:50:00,33.15,33.18,33.13,33.17,93800.0,33.15,33.18,33.13,33.17,93800.0
2012-09-17 14:00:00,33.17,33.17,33.12,33.15,90500.0,33.17,33.17,33.12,33.15,90500.0
2012-09-17 14:10:00,33.14,33.18,33.13,33.17,35100.0,33.14,33.18,33.13,33.17,35100.0
2012-09-17 14:20:00,33.17,33.21,33.16,33.19,74800.0,33.17,33.21,33.16,33.19,74800.0
2012-09-17 14:30:00,33.18,33.21,33.18,33.21,58000.0,33.18,33.21,33.18,33.21,58000.0
2012-09-17 14:40:00,33.2,33.25,33.18,33.24,116100.0,33.2,33.25,33.18,33.24,116100.0
2012-09-17 14:50:00,33.24,33.25,33.22,33.22,81800.0,33.24,33.25,33.22,33.22,81800.0
2012-09-17 15:00:00,33.22,33.23,33.17,33.21,87900.0,33.22,33.23,33.17,33.21,87900.0
2012-09-17 15:10:00,33.22,33.23,33.19,33.21,85100.0,33.22,33.23,33.19,33.21,85100.0
2012-09-17 15:20:00,33.22,33.26,33.2,33.22,97200.0,33.22,33.26,33.2,33.22,97200.0
2012-09-17 15:30:00,33.22,33.28,33.22,33.28,120900.0,33.22,33.28,33.22,33.28,120900.0
2012-09-17 15:40:00,33.28,33.38,33.27,33.38,187000.0,33.28,33.38,33.27,33.38,187000.0
2012-09-17 15:50:00,33.38,33.42,33.35,33.4,491000.0,33.38,33.42,33.35,33.4,491000.0
2012-09-18 09:30:00,33.26,33.26,32.94,33.0,179000.0,33.26,33.26,32.94,33.0,179000.0
2012-09-18 09:40:00,32.99,33.12,32.87,33.02,179500.0,32.99,33.12,32.87,33.02,179500.0
2012-09-18 09:50:00,33.02,33.12,33.02,33.11,104700.0,33.02,33.12,33.02,33.11,104700.0
2012-09-18 10:00:00,33.13,33.17,32.94,33.0,143200.0,33.13,33.17,32.94,33.0,143200.0
2012-09-18 10:10:00,33.0,33.0,32.92,32.93,173800.0,33.0,33.0,32.92,32.93,173800.0
2012-09-18 10:20:00,32.93,33.01,32.88,32.94,109900.0,32.93,33.01,32.88,32.94,109900.0
2012-09-18 10:30:00,32.94,33.05,32.92,33.01,127100.0,32.94,33.05,32.92,33.01,127100.0
2012-09-18 10:40:00,33.01,33.03,32.97,32.98,91900.0,33.01,33.03,32.97,32.98,91900.0
2012-09-18 10:50:00,32.98,33.0,32.97,32.99,90100.0,32.98,33.0,32.97,32.99,90100.0
2012-09-18 11:00:00,32.99,33.01,32.93,32.98,92000.0,32.99,33.01,32.93,32.98,92000.0
2012-09-18 11:10:00,32.98,33.01,32.95,32.96,68500.0,32.98,33.01,32.95,32.96,68500.0
2012-09-18 11:20:00,32.97,33.01,32.95,32.99,63800.0,32.97,33.01,32.95,32.99,63800.0
2012-09-18 11:30:00,32.98,32.99,32.94,32.97,65100.0,32.98,32.99,32.94,32.97,65100.0
2012-09-18 11:40:00,32.97,32.99,32.96,32.98,29800.0,32.97,32.99,32.96,32.98,29800.0
2012-09-18 11:50:00,32.97,32.99,32.92,32.93,70700.0,32.97,32.99,32.92,32.93,70700.0
2012-09-18 12:00:00,32.93,32.93,32.88,32.9,94200.0,32.93,32.93,32.88,32.9,94200.0
2012-09-18 12:10:00,32.9,32.9,32.82,32.83,111100.0,32.9,32.9,32.82,32.83,111100.0
2012-09-18 12:20:00,32.83,32.85,32.8,32.83,108100.0,32.83,32.85,32.8,32.83,108100.0
2012-09-18 12:30:00,32.83,32.84,32.74,32.81,80700.0,32.83,32.84,32.74,32.81,80700.0
2012-09-18 12:40:00,32.8,32.91,32.8,32.9,74300.0,32.8,32.91,32.8,32.9,74300.0
2012-09-18 12:50:00,32.9,32.93,32.89,32.91,37400.0,32.9,32.93,32.89,32.91,37400.0
2012-09-18 13:00:00,32.9,32.91,32.83,32.84,66400.0,32.9,32.91,32.83,32.84,66400.0
2012-09-18 13:10:00,32.84,32.88,32.83,32.85,64600.0,32.84,32.88,32.83,32.85,64600.0
2012-09-18 13:20:00,32.85,32.86,32.77,32.78,184400.0,32.85,32.86,32.77,32.78,184400.0
2012-09-18 13:30:00,32.77,32.78,32.71,32.71,152300.0,32.77,32.78,32.71,32.71,152300.0
2012-09-18 13:40:00,32.72,32.72,32.62,32.63,179100.0,32.72,32.72,32.62,32.63,179100.0
2012-09-18 13:50:00,32.62,32.66,32.57,32.58,232400.0,32.62,32.66,32.57,32.58,232400.0
2012-09-18 14:00:00,32.58,32.67,32.58,32.62,192700.0,32.58,32.67,32.58,32.62,192700.0
2012-09-18 14:10:00,32.62,32.67,32.6,32.63,197100.0,32.62,32.67,32.6,32.63,197100.0
2012-09-18 14:20:00,32.64,32.66,32.62,32.65,141500.0,32.64,32.66,32.62,32.65,141500.0
2012-09-18 14:30:00,32.65,32.68,32.58,32.6,117000.0,32.65,32.68,32.58,32.6,117000.0
2012-09-18 14:40:00,32.61,32.66,32.6,32.64,144400.0,32.61,32.66,32.6,32.64,144400.0
2012-09-18 14:50:00,32.64,32.66,32.63,32.65,87700.0,32.64,32.66,32.63,32.65,87700.0
2012-09-18 15:00:00,32.65,32.7,32.62,32.67,87700.0,32.65,32.7,32.62,32.67,87700.0
2012-09-18 15:10:00,32.67,32.68,32.65,32.67,118600.0,32.67,32.68,32.65,32.67,118600.0
2012-09-18 15:20:00,32.66,32.68,32.58,32.61,178300.0,32.66,32.68,32.58,32.61,178300.0
2012-09-18 15:30:00,32.6,32.63,32.56,32.62,261000.0,32.6,32.63,32.56,32.62,261000.0
2012-09-18 15:40:00,32.62,32.64,32.52,32.52,421900.0,32.62,32.64,32.52,32.52,421900.0
2012-09-18 15:50:00,32.52,32.57,32.49,32.57,623400.0,32.52,32.57,32.49,32.57,623400.0
2012-09-19 09:30:00,32.8,32.85,32.49,32.51,178700.0,32.8,32.85,32.49,32.51,178700.0
2012-09-19 09:40:00,32.52,32.59,32.49,32.55,140000.0,32.52,32.59,32.49,32.55,140000.0
2012-09-19 09:50:00,32.55,32.55,32.46,32.5,103600.0,32.55,32.55,32.46,32.5,103600.0
2012-09-19 10:00:00,32.5,32.69,32.49,32.67,140100.0,32.5,32.69,32.49,32.67,140100.0
2012-09-19 10:10:00,32.68,32.74,32.63,32.68,68500.0,32.68,32.74,32.63,32.68,68500.0
2012-09-19 10:20:00,32.68,32.8,32.68,32.76,187300.0,32.68,32.8,32.68,32.76,187300.0
2012-09-19 10:30:00,32.74,32.74,32.53,32.57,124700.0,32.74,32.74,32.53,32.57,124700.0
2012-09-19 10:40:00,32.57,32.59,32.49,32.51,171500.0,32.57,32.59,32.49,32.51,171500.0
2012-09-19 10:50:00,32.51,32.59,32.48,32.52,126900.0,32.51,32.59,32.48,32.52,126900.0
2012-09-19 11:00:00,32.52,32.67,32.51,32.65,193200.0,32.52,32.67,32.51,32.65,193200.0
2012-09-19 11:10:00,32.66,32.7,32.62,32.69,109500.0,32.66,32.7,32.62,32.69,109500.0
2012-09-19 11:20:00,32.69,32.76,32.68,32.71,87600.0,32.69,32.76,32.68,32.71,87600.0
2012-09-19 11:30:00,32.71,32.74,32.7,32.74,50600.0,32.71,32.74,32.7,32.74,50600.0
2012-09-19 11:40:00,32.73,32.84,32.73,32.84,89100.0,32.73,32.84,32.73,32.84,89100.0
2012-09-19 11:50:00,32.84,32.88,32.83,32.87,112800.0,32.84,32.88,32.83,32.87,112800.0
2012-09-19 12:00:00,32.86,32.91,32.85,32.86,174600.0,32.86,32.91,32.85,32.86,174600.0
2012-09-19 12:10:00,32.86,32.88,32.83,32.83,61700.0,32.86,32.88,32.83,32.83,61700.0
2012-09-19 12:20:00,32.84,32.89,32.83,32.89,89100.0,32.84,32.89,32.83,32.89,89100.0
2012-09-19 12:30:00,32.88,32.91,32.87,32.87,72700.0,32.88,32.91,32.87,32.87,72700.0
2012-09-19 12:40:00,32.87,32.9,32.82,32.88,78100.0,32.87,32.9,32.82,32.88,78100.0
2012-09-19 12:50:00,32.88,32.92,32.87,32.92,47000.0,32.88,32.92,32.87,32.92,47000.0
2012-09-19 13:00:00,32.92,32.95,32.9,32.9,86000.0,32.92,32.95,32.9,32.9,86000.0
2012-09-19 13:10:00,32.9,32.95,32.9,32.95,75600.0,32.9,32.95,32.9,32.95,75600.0
2012-09-19 13:20:00,32.95,32.99,32.92,32.92,108900.0,32.95,32.99,32.92,32.92,108900.0
2012-09-19 13:30:00,32.93,32.95,32.86,32.89,84400.0,32.93,32.95,32.86,32.89,84400.0
2012-09-19 13:40:00,32.89,32.91,32.88,32.91,106500.0,32.89,32.91,32.88,32.91,106500.0
2012-09-19 13:50:00,32.91,32.98,32.9,32.94,141600.0,32.91,32.98,32.9,32.94,141600.0
2012-09-19 14:00:00,32.95,33.0,32.94,32.98,100600.0,32.95,33.0,32.94,32.98,100600.0
2012-09-19 14:10:00,32.99,32.99,32.95,32.97,98200.0,32.99,32.99,32.95,32.97,98200.0
2012-09-19 14:20:00,32.97,33.02,32.96,33.02,103600.0,32.97,33.02,32.96,33.02,103600.0
2012-09-19 14:30:00,33.02,33.12,33.01,33.12,128700.0,33.02,33.12,33.01,33.12,128700.0
2012-09-19 14:40:00,33.12,33.13,33.01,33.06,147500.0,33.12,33.13,33.01,33.06,147500.0
2012-09-19 14:50:00,33.05,33.06,33.03,33.05,93800.0,33.05,33.06,33.03,33.05,93800.0
2012-09-19 15:00:00,33.05,33.07,33.04,33.06,65800.0,33.05,33.07,33.04,33.06,65800.0
2012-09-19 15:10:00,33.05,33.14,33.05,33.12,150400.0,33.05,33.14,33.05,33.12,150400.0
2012-09-19 15:20:00,33.12,33.17,33.07,33.15,212200.0,33.12,33.17,33.07,33.15,212200.0
2012-09-19 15:30:00,33.14,33.15,33.05,33.09,236200.0,33.14,33.15,33.05,33.09,236200.0
2012-09-19 15:40:00,33.08,33.15,33.07,33.14,205000.0,33.08,33.15,33.07,33.14,205000.0
2012-09-19 15:50:00,33.14,33.16,33.08,33.13,584500.0,33.14,33.16,33.08,33.13,584500.0
2012-09-20 09:30:00,33.3,33.74,33.0,33.51,868900.0,33.3,33.74,33.0,33.51,868900.0
2012-09-20 09:40:00,33.51,33.58,33.33,33.53,487900.0,33.51,33.58,33.33,33.53,487900.0
2012-09-20 09:50:00,33.54,33.97,33.52,33.69,689900.0,33.54,33.97,33.52,33.69,689900.0
2012-09-20 10:00:00,33.69,33.85,33.58,33.8,326400.0,33.69,33.85,33.58,33.8,326400.0
2012-09-20 10:10:00,33.8,33.85,33.42,33.43,427300.0,33.8,33.85,33.42,33.43,427300.0
2012-09-20 10:20:00,33.42,33.67,33.34,33.64,337700.0,33.42,33.67,33.34,33.64,337700.0
2012-09-20 10:30:00,33.65,33.65,33.38,33.5,287700.0,33.65,33.65,33.38,33.5,287700.0
2012-09-20 10:40:00,33.5,33.55,33.47,33.55,155600.0,33.5,33.55,33.47,33.55,155600.0
2012-09-20 10:50:00,33.55,33.57,33.43,33.5,506700.0,33.55,33.57,33.43,33.5,506700.0
2012-09-20 11:00:00,33.5,33.62,33.49,33.59,315300.0,33.5,33.62,33.49,33.59,315300.0
2012-09-20 11:10:00,33.59,33.77,33.59,33.76,288900.0,33.59,33.77,33.59,33.76,288900.0
2012-09-20 11:20:00,33.77,33.84,33.71,33.74,192500.0,33.77,33.84,33.71,33.74,192500.0
2012-09-20 11:30:00,33.74,33.81,33.7,33.76,123600.0,33.74,33.81,33.7,33.76,123600.0
2012-09-20 11:40:00,33.77,33.8,33.71,33.76,109300.0,33.77,33.8,33.71,33.76,109300.0
2012-09-20 11:50:00,33.76,33.8,33.73,33.75,70900.0,33.76,33.8,33.73,33.75,70900.0
2012-09-20 12:00:00,33.74,33.79,33.7,33.72,198400.0,33.74,33.79,33.7,33.72,198400.0
2012-09-20 12:10:00,33.72,33.79,33.72,33.78,143500.0,33.72,33.79,33.72,33.78,143500.0
2012-09-20 12:20:00,33.78,33.92,33.77,33.91,230900.0,33.78,33.92,33.77,33.91,230900.0
2012-09-20 12:30:00,33.91,33.97,33.9,33.94,343600.0,33.91,33.97,33.9,33.94,343600.0
2012-09-20 12:40:00,33.93,34.04,33.93,33.97,260300.0,33.93,34.04,33.93,33.97,260300.0
2012-09-20 12:50:00,33.97,34.1,33.95,34.1,260800.0,33.97,34.1,33.95,34.1,260800.0
2012-09-20 13:00:00,34.09,34.26,34.08,34.26,356300.0,34.09,34.26,34.08,34.26,356300.0
2012-09-20 13:10:00,34.25,34.34,34.24,34.34,200900.0,34.25,34.34,34.24,34.34,200900.0
2012-09-20 13:20:00,34.34,34.55,34.34,34.52,436000.0,34.34,34.55,34.34,34.52,436000.0
2012-09-20 13:30:00,34.5,34.51,34.23,34.24,251000.0,34.5,34.51,34.23,34.24,251000.0
2012-09-20 13:40:00,34.25,34.33,34.16,34.33,142200.0,34.25,34.33,34.16,34.33,142200.0
2012-09-20 13:50:00,34.33,34.39,34.28,34.28,207800.0,34.33,34.39,34.28,34.28,207800.0
2012-09-20 14:00:00,34.29,34.29,34.12,34.22,232500.0,34.29,34.29,34.12,34.22,232500.0
2012-09-20 14:10:00,34.23,34.36,34.23,34.32,121200.0,34.23,34.36,34.23,34.32,121200.0
2012-09-20 14:20:00,34.33,34.43,34.28,34.34,187000.0,34.33,34.43,34.28,34.34,187000.0
2012-09-20 14:30:00,34.34,34.39,34.19,34.19,156100.0,34.34,34.39,34.19,34.19,156100.0
2012-09-20 14:40:00,34.19,34.22,34.11,34.12,172300.0,34.19,34.22,34.11,34.12,172300.0
2012-09-20 14:50:00,34.11,34.26,34.02,34.24,285300.0,34.11,34.26,34.02,34.24,285300.0
2012-09-20 15:00:00,34.23,34.25,34.17,34.17,208500.0,34.23,34.25,34.17,34.17,208500.0
2012-09-20 15:10:00,34.18,34.33,34.15,34.33,210200.0,34.18,34.33,34.15,34.33,210200.0
2012-09-20 15:20:00,34.33,34.39,34.29,34.39,308000.0,34.33,34.39,34.29,34.39,308000.0
2012-09-20 15:30:00,34.39,34.46,34.37,34.45,435300.0,34.39,34.46,34.37,34.45,435300.0
2012-09-20 15:40:00,34.46,34.52,34.4,34.47,546600.0,34.46,34.52,34.4,34.47,546600.0
2012-09-20 15:50:00,34.48,34.54,34.42,34.52,602800.0,34.48,34.54,34.42,34.52,602800.0
2012-09-21 09:30:00,34.36,34.49,34.25,34.44,1422200.0,34.36,34.49,34.25,34.44,1422200.0
2012-09-21 09:40:00,34.44,34.45,34.08,34.1,229600.0,34.44,34.45,34.08,34.1,229600.0
2012-09-21 09:50:00,34.1,34.11,33.93,33.95,297300.0,34.1,34.11,33.93,33.95,297300.0
2012-09-21 10:00:00,33.96,33.96,33.74,33.76,209200.0,33.96,33.96,33.74,33.76,209200.0
2012-09-21 10:10:00,33.76,33.77,33.64,33.68,242600.0,33.76,33.77,33.64,33.68,242600.0
2012-09-21 10:20:00,33.68,33.75,33.65,33.7,166600.0,33.68,33.75,33.65,33.7,166600.0
2012-09-21 10:30:00,33.71,33.72,33.65,33.72,147300.0,33.71,33.72,33.65,33.72,147300.0
2012-09-21 10:40:00,33.71,33.73,33.48,33.52,587600.0,33.71,33.73,33.48,33.52,587600.0
2012-09-21 10:50:00,33.52,33.57,33.47,33.56,359600.0,33.52,33.57,33.47,33.56,359600.0
2012-09-21 11:00:00,33.57,33.79,33.56,33.79,234300.0,33.57,33.79,33.56,33.79,234300.0
2012-09-21 11:10:00,33.79,33.79,33.73,33.79,104000.0,33.79,33.79,33.73,33.79,104000.0
2012-09-21 11:20:00,33.79,33.85,33.74,33.81,102500.0,33.79,33.85,33.74,33.81,102500.0
2012-09-21 11:30:00,33.81,33.81,33.72,33.72,63000.0,33.81,33.81,33.72,33.72,63000.0
2012-09-21 11:40:00,33.72,33.8,33.7,33.76,100100.0,33.72,33.8,33.7,33.76,100100.0
2012-09-21 11:50:00,33.77,33.8,33.72,33.79,137300.0,33.77,33.8,33.72,33.79,137300.0
2012-09-21 12:00:00,33.8,33.9,33.77,33.87,93100.0,33.8,33.9,33.77,33.87,93100.0
2012-09-21 12:10:00,33.86,33.93,33.84,33.92,79000.0,33.86,33.93,33.84,33.92,79000.0
2012-09-21 12:20:00,33.92,33.93,33.86,33.93,98300.0,33.92,33.93,33.86,33.93,98300.0
2012-09-21 12:30:00,33.93,34.11,33.91,34.08,235200.0,33.93,34.11,33.91,34.08,235200.0
2012-09-21 12:40:00,34.08,34.19,34.08,34.14,185900.0,34.08,34.19,34.08,34.14,185900.0
2012-09-21 12:50:00,34.14,34.15,34.04,34.04,139900.0,34.14,34.15,34.04,34.04,139900.0
2012-09-21 13:00:00,34.05,34.08,33.98,34.01,129400.0,34.05,34.08,33.98,34.01,129400.0
2012-09-21 13:10:00,34.0,34.05,33.92,34.05,93800.0,34.0,34.05,33.92,34.05,93800.0
2012-09-21 13:20:00,34.05,34.06,33.9,33.91,76400.0,34.05,34.06,33.9,33.91,76400.0
2012-09-21 13:30:00,33.9,33.97,33.88,33.96,126000.0,33.9,33.97,33.88,33.96,126000.0
2012-09-21 13:40:00,33.97,34.0,33.88,33.88,115500.0,33.97,34.0,33.88,33.88,115500.0
2012-09-21 13:50:00,33.88,33.92,33.8,33.81,165500.0,33.88,33.92,33.8,33.81,165500.0
2012-09-21 14:00:00,33.81,33.84,33.76,33.83,79800.0,33.81,33.84,33.76,33.83,79800.0
2012-09-21 14:10:00,33.83,33.86,33.79,33.83,215600.0,33.83,33.86,33.79,33.83,215600.0
2012-09-21 14:20:00,33.83,33.84,33.79,33.83,128900.0,33.83,33.84,33.79,33.83,128900.0
2012-09-21 14:30:00,33.82,33.84,33.79,33.79,87400.0,33.82,33.84,33.79,33.79,87400.0
2012-09-21 14:40:00,33.79,33.85,33.79,33.83,135700.0,33.79,33.85,33.79,33.83,135700.0
2012-09-21 14:50:00,33.83,33.83,33.77,33.8,123600.0,33.83,33.83,33.77,33.8,123600.0
2012-09-21 15:00:00,33.8,33.81,33.76,33.79,150500.0,33.8,33.81,33.76,33.79,150500.0
2012-09-21 15:10:00,33.79,33.85,33.78,33.81,87000.0,33.79,33.85,33.78,33.81,87000.0
2012-09-21 15:20:00,33.8,33.87,33.78,33.8,117300.0,33.8,33.87,33.78,33.8,117300.0
2012-09-21 15:30:00,33.8,33.83,33.77,33.81,162600.0,33.8,33.83,33.77,33.81,162600.0
2012-09-21 15:40:00,33.81,33.86,33.81,33.82,195900.0,33.81,33.86,33.81,33.82,195900.0
2012-09-21 15:50:00,33.81,33.83,33.8,33.82,460600.0,33.81,33.83,33.8,33.82,460600.0
2012-09-24 09:30:00,33.39,33.61,33.26,33.57,258000.0,33.39,33.61,33.26,33.57,258000.0
2012-09-24 09:40:00,33.56,33.59,33.45,33.48,367900.0,33.56,33.59,33.45,33.48,367900.0
2012-09-24 09:50:00,33.48,33.68,33.45,33.59,415100.0,33.48,33.68,33.45,33.59,415100.0
2012-09-24 10:00:00,33.58,33.76,33.58,33.72,211900.0,33.58,33.76,33.58,33.72,211900.0
2012-09-24 10:10:00,33.72,33.72,33.54,33.59,188800.0,33.72,33.72,33.54,33.59,188800.0
2012-09-24 10:20:00,33.58,33.6,33.46,33.51,291200.0,33.58,33.6,33.46,33.51,291200.0
2012-09-24 10:30:00,33.52,33.6,33.5,33.52,91300.0,33.52,33.6,33.5,33.52,91300.0
2012-09-24 10:40:00,33.53,33.54,33.47,33.49,92000.0,33.53,33.54,33.47,33.49,92000.0
2012-09-24 10:50:00,33.49,33.54,33.47,33.47,134500.0,33.49,33.54,33.47,33.47,134500.0
2012-09-24 11:00:00,33.47,33.53,33.46,33.48,116200.0,33.47,33.53,33.46,33.48,116200.0
2012-09-24 11:10:00,33.48,33.54,33.48,33.54,126300.0,33.48,33.54,33.48,33.54,126300.0
2012-09-24 11:20:00,33.55,33.6,33.5,33.52,123900.0,33.55,33.6,33.5,33.52,123900.0
2012-09-24 11:30:00,33.52,33.54,33.46,33.46,161100.0,33.52,33.54,33.46,33.46,161100.0
2012-09-24 11:40:00,33.47,33.47,33.39,33.4,154900.0,33.47,33.47,33.39,33.4,154900.0
2012-09-24 11:50:00,33.39,33.43,33.36,33.43,96100.0,33.39,33.43,33.36,33.43,96100.0
2012-09-24 12:00:00,33.43,33.43,33.36,33.39,93200.0,33.43,33.43,33.36,33.39,93200.0
2012-09-24 12:10:00,33.39,33.41,33.38,33.38,66100.0,33.39,33.41,33.38,33.38,66100.0
2012-09-24 12:20:00,33.38,33.39,33.35,33.35,58600.0,33.38,33.39,33.35,33.35,58600.0
2012-09-24 12:30:00,33.35,33.4,33.34,33.38,36100.0,33.35,33.4,33.34,33.38,36100.0
2012-09-24 12:40:00,33.38,33.42,33.37,33.4,58700.0,33.38,33.42,33.37,33.4,58700.0
2012-09-24 12:50:00,33.39,33.4,33.36,33.39,32600.0,33.39,33.4,33.36,33.39,32600.0
2012-09-24 13:00:00,33.4,33.49,33.39,33.49,114700.0,33.4,33.49,33.39,33.49,114700.0
2012-09-24 13:10:00,33.49,33.51,33.45,33.45,81700.0,33.49,33.51,33.45,33.45,81700.0
2012-09-24 13:20:00,33.46,33.46,33.4,33.4,48200.0,33.46,33.46,33.4,33.4,48200.0
2012-09-24 13:30:00,33.4,33.45,33.38,33.44,79500.0,33.4,33.45,33.38,33.44,79500.0
2012-09-24 13:40:00,33.43,33.44,33.3,33.33,197700.0,33.43,33.44,33.3,33.33,197700.0
2012-09-24 13:50:00,33.33,33.33,33.27,33.29,233900.0,33.33,33.33,33.27,33.29,233900.0
2012-09-24 14:00:00,33.29,33.34,33.28,33.33,35900.0,33.29,33.34,33.28,33.33,35900.0
2012-09-24 14:10:00,33.33,33.36,33.32,33.35,106200.0,33.33,33.36,33.32,33.35,106200.0
2012-09-24 14:20:00,33.34,33.38,33.33,33.38,68100.0,33.34,33.38,33.33,33.38,68100.0
2012-09-24 14:30:00,33.38,33.39,33.36,33.38,53800.0,33.38,33.39,33.36,33.38,53800.0
2012-09-24 14:40:00,33.38,33.39,33.34,33.36,78400.0,33.38,33.39,33.34,33.36,78400.0
2012-09-24 14:50:00,33.35,33.43,33.35,33.42,90600.0,33.35,33.43,33.35,33.42,90600.0
2012-09-24 15:00:00,33.42,33.43,33.39,33.43,60900.0,33.42,33.43,33.39,33.43,60900.0
2012-09-24 15:10:00,33.43,33.44,33.41,33.44,88100.0,33.43,33.44,33.41,33.44,88100.0
2012-09-24 15:20:00,33.44,33.5,33.42,33.5,148200.0,33.44,33.5,33.42,33.5,148200.0
2012-09-24 15:30:00,33.49,33.5,33.45,33.48,78800.0,33.49,33.5,33.45,33.48,78800.0
2012-09-24 15:40:00,33.48,33.48,33.41,33.45,107800.0,33.48,33.48,33.41,33.45,107800.0
2012-09-24 15:50:00,33.44,33.45,33.37,33.4,303200.0,33.44,33.45,33.37,33.4,303200.0
2012-09-25 09:30:00,33.7,33.75,33.44,33.44,219000.0,33.7,33.75,33.44,33.44,219000.0
2012-09-25 09:40:00,33.44,33.53,33.27,33.27,322100.0,33.44,33.53,33.27,33.27,322100.0
2012-09-25 09:50:00,33.27,33.35,33.23,33.31,65300.0,33.27,33.35,33.23,33.31,65300.0
2012-09-25 10:00:00,33.31,33.47,33.31,33.47,216000.0,33.31,33.47,33.31,33.47,216000.0
2012-09-25 10:10:00,33.47,33.49,33.4,33.42,150900.0,33.47,33.49,33.4,33.42,150900.0
2012-09-25 10:20:00,33.43,33.43,33.29,33.34,391600.0,33.43,33.43,33.29,33.34,391600.0
2012-09-25 10:30:00,33.34,33.38,33.32,33.32,132900.0,33.34,33.38,33.32,33.32,132900.0
2012-09-25 10:40:00,33.32,33.42,33.3,33.38,105600.0,33.32,33.42,33.3,33.38,105600.0
2012-09-25 10:50:00,33.38,33.45,33.34,33.35,487500.0,33.38,33.45,33.34,33.35,487500.0
2012-09-25 11:00:00,33.35,33.42,33.35,33.42,68200.0,33.35,33.42,33.35,33.42,68200.0
2012-09-25 11:10:00,33.42,33.52,33.42,33.51,181000.0,33.42,33.52,33.42,33.51,181000.0
2012-09-25 11:20:00,33.52,33.55,33.46,33.46,223600.0,33.52,33.55,33.46,33.46,223600.0
2012-09-25 11:30:00,33.47,33.52,33.44,33.45,198100.0,33.47,33.52,33.44,33.45,198100.0
2012-09-25 11:40:00,33.45,33.49,33.39,33.4,204300.0,33.45,33.49,33.39,33.4,204300.0
2012-09-25 11:50:00,33.39,33.39,33.35,33.36,36100.0,33.39,33.39,33.35,33.36,36100.0
2012-09-25 12:00:00,33.36,33.38,33.32,33.37,57600.0,33.36,33.38,33.32,33.37,57600.0
2012-09-25 12:10:00,33.38,33.41,33.37,33.38,178600.0,33.38,33.41,33.37,33.38,178600.0
2012-09-25 12:20:00,33.39,33.39,33.36,33.38,21300.0,33.39,33.39,33.36,33.38,21300.0
2012-09-25 12:30:00,33.37,33.39,33.3,33.3,132600.0,33.37,33.39,33.3,33.3,132600.0
2012-09-25 12:40:00,33.3,33.33,33.24,33.31,146100.0,33.3,33.33,33.24,33.31,146100.0
2012-09-25 12:50:00,33.32,33.34,33.28,33.33,76600.0,33.32,33.34,33.28,33.33,76600.0
2012-09-25 13:00:00,33.32,33.34,33.27,33.29,77800.0,33.32,33.34,33.27,33.29,77800.0
2012-09-25 13:10:00,33.29,33.31,33.27,33.28,72800.0,33.29,33.31,33.27,33.28,72800.0
2012-09-25 13:20:00,33.29,33.3,33.26,33.27,49500.0,33.29,33.3,33.26,33.27,49500.0
2012-09-25 13:30:00,33.27,33.33,33.24,33.26,149500.0,33.27,33.33,33.24,33.26,149500.0
2012-09-25 13:40:00,33.27,33.28,33.2,33.23,54700.0,33.27,33.28,33.2,33.23,54700.0
2012-09-25 13:50:00,33.23,33.32,33.23,33.31,62000.0,33.23,33.32,33.23,33.31,62000.0
2012-09-25 14:00:00,33.31,33.31,33.25,33.26,56800.0,33.31,33.31,33.25,33.26,56800.0
2012-09-25 14:10:00,33.26,33.29,33.21,33.22,83800.0,33.26,33.29,33.21,33.22,83800.0
2012-09-25 14:20:00,33.22,33.23,33.18,33.2,68800.0,33.22,33.23,33.18,33.2,68800.0
2012-09-25 14:30:00,33.2,33.26,33.19,33.24,53000.0,33.2,33.26,33.19,33.24,53000.0
2012-09-25 14:40:00,33.23,33.26,33.17,33.2,70100.0,33.23,33.26,33.17,33.2,70100.0
2012-09-25 14:50:00,33.2,33.2,33.06,33.08,106500.0,33.2,33.2,33.06,33.08,106500.0
2012-09-25 15:00:00,33.07,33.12,33.04,33.04,133200.0,33.07,33.12,33.04,33.04,133200.0
2012-09-25 15:10:00,33.04,33.06,32.93,33.05,222100.0,33.04,33.06,32.93,33.05,222100.0
2012-09-25 15:20:00,33.04,33.12,33.02,33.06,134600.0,33.04,33.12,33.02,33.06,134600.0
2012-09-25 15:30:00,33.05,33.09,32.95,32.95,214700.0,33.05,33.09,32.95,32.95,214700.0
2012-09-25 15:40:00,32.95,32.98,32.91,32.93,209300.0,32.95,32.98,32.91,32.93,209300.0
2012-09-25 15:50:00,32.92,32.93,32.87,32.88,357500.0,32.92,32.93,32.87,32.88,357500.0
2012-09-26 09:30:00,32.91,32.98,32.68,32.72,258300.0,32.91,32.98,32.68,32.72,258300.0
2012-09-26 09:40:00,32.73,32.77,32.58,32.74,119300.0,32.73,32.77,32.58,32.74,119300.0
2012-09-26 09:50:00,32.74,32.76,32.6,32.74,229400.0,32.74,32.76,32.6,32.74,229400.0
2012-09-26 10:00:00,32.75,32.75,32.64,32.68,67700.0,32.75,32.75,32.64,32.68,67700.0
2012-09-26 10:10:00,32.68,32.69,32.55,32.61,260700.0,32.68,32.69,32.55,32.61,260700.0
2012-09-26 10:20:00,32.6,32.61,32.45,32.45,64900.0,32.6,32.61,32.45,32.45,64900.0
2012-09-26 10:30:00,32.45,32.55,32.42,32.45,95400.0,32.45,32.55,32.42,32.45,95400.0
2012-09-26 10:40:00,32.44,32.51,32.42,32.49,94400.0,32.44,32.51,32.42,32.49,94400.0
2012-09-26 10:50:00,32.49,32.56,32.46,32.49,81700.0,32.49,32.56,32.46,32.49,81700.0
2012-09-26 11:00:00,32.49,32.62,32.48,32.6,71000.0,32.49,32.62,32.48,32.6,71000.0
2012-09-26 11:10:00,32.59,32.69,32.55,32.68,62700.0,32.59,32.69,32.55,32.68,62700.0
2012-09-26 11:20:00,32.67,32.71,32.61,32.69,250500.0,32.67,32.71,32.61,32.69,250500.0
2012-09-26 11:30:00,32.68,32.69,32.54,32.56,35200.0,32.68,32.69,32.54,32.56,35200.0
2012-09-26 11:40:00,32.56,32.65,32.56,32.62,44000.0,32.56,32.65,32.56,32.62,44000.0
2012-09-26 11:50:00,32.63,32.7,32.6,32.61,26400.0,32.63,32.7,32.6,32.61,26400.0
2012-09-26 12:00:00,32.61,32.68,32.61,32.66,29900.0,32.61,32.68,32.61,32.66,29900.0
2012-09-26 12:10:00,32.66,32.7,32.62,32.63,35400.0,32.66,32.7,32.62,32.63,35400.0
2012-09-26 12:20:00,32.63,32.64,32.57,32.59,34400.0,32.63,32.64,32.57,32.59,34400.0
2012-09-26 12:30:00,32.59,32.62,32.57,32.62,17100.0,32.59,32.62,32.57,32.62,17100.0
2012-09-26 12:40:00,32.62,32.68,32.6,32.61,92100.0,32.62,32.68,32.6,32.61,92100.0
2012-09-26 12:50:00,32.6,32.67,32.57,32.65,33000.0,32.6,32.67,32.57,32.65,33000.0
2012-09-26 13:00:00,32.65,32.66,32.61,32.64,29700.0,32.65,32.66,32.61,32.64,29700.0
2012-09-26 13:10:00,32.64,32.66,32.59,32.65,64100.0,32.64,32.66,32.59,32.65,64100.0
2012-09-26 13:20:00,32.64,32.73,32.64,32.7,60600.0,32.64,32.73,32.64,32.7,60600.0
2012-09-26 13:30:00,32.71,32.73,32.69,32.7,30100.0,32.71,32.73,32.69,32.7,30100.0
2012-09-26 13:40:00,32.69,32.71,32.63,32.65,35500.0,32.69,32.71,32.63,32.65,35500.0
2012-09-26 13:50:00,32.64,32.67,32.56,32.56,37900.0,32.64,32.67,32.56,32.56,37900.0
2012-09-26 14:00:00,32.57,32.64,32.57,32.62,52100.0,32.57,32.64,32.57,32.62,52100.0
2012-09-26 14:10:00,32.62,32.64,32.6,32.62,38300.0,32.62,32.64,32.6,32.62,38300.0
2012-09-26 14:20:00,32.63,32.66,32.58,32.58,43300.0,32.63,32.66,32.58,32.58,43300.0
2012-09-26 14:30:00,32.58,32.6,32.54,32.57,60700.0,32.58,32.6,32.54,32.57,60700.0
2012-09-26 14:40:00,32.58,32.59,32.54,32.56,34600.0,32.58,32.59,32.54,32.56,34600.0
2012-09-26 14:50:00,32.55,32.58,32.54,32.57,42800.0,32.55,32.58,32.54,32.57,42800.0
2012-09-26 15:00:00,32.57,32.58,32.5,32.51,42200.0,32.57,32.58,32.5,32.51,42200.0
2012-09-26 15:10:00,32.52,32.59,32.51,32.54,75500.0,32.52,32.59,32.51,32.54,75500.0
2012-09-26 15:20:00,32.55,32.57,32.5,32.5,72900.0,32.55,32.57,32.5,32.5,72900.0
2012-09-26 15:30:00,32.5,32.55,32.48,32.51,90700.0,32.5,32.55,32.48,32.51,90700.0
2012-09-26 15:40:00,32.51,32.55,32.49,32.5,105500.0,32.51,32.55,32.49,32.5,105500.0
2012-09-26 15:50:00,32.5,32.54,32.47,32.54,310600.0,32.5,32.54,32.47,32.54,310600.0
2012-09-27 09:30:00,32.67,32.7,32.5,32.54,122100.0,32.67,32.7,32.5,32.54,122100.0
2012-09-27 09:40:00,32.54,32.61,32.45,32.45,62400.0,32.54,32.61,32.45,32.45,62400.0
2012-09-27 09:50:00,32.45,32.55,32.43,32.55,190500.0,32.45,32.55,32.43,32.55,190500.0
2012-09-27 10:00:00,32.54,32.59,32.45,32.51,125500.0,32.54,32.59,32.45,32.51,125500.0
2012-09-27 10:10:00,32.5,32.66,32.48,32.62,186500.0,32.5,32.66,32.48,32.62,186500.0
2012-09-27 10:20:00,32.63,32.65,32.55,32.6,308300.0,32.63,32.65,32.55,32.6,308300.0
2012-09-27 10:30:00,32.6,32.71,32.58,32.63,61700.0,32.6,32.71,32.58,32.63,61700.0
2012-09-27 10:40:00,32.64,32.67,32.55,32.6,150500.0,32.64,32.67,32.55,32.6,150500.0
2012-09-27 10:50:00,32.59,32.62,32.57,32.58,24100.0,32.59,32.62,32.57,32.58,24100.0
2012-09-27 11:00:00,32.58,32.61,32.52,32.52,36200.0,32.58,32.61,32.52,32.52,36200.0
2012-09-27 11:10:00,32.54,32.55,32.5,32.52,34600.0,32.54,32.55,32.5,32.52,34600.0
2012-09-27 11:20:00,32.53,32.57,32.46,32.54,92600.0,32.53,32.57,32.46,32.54,92600.0
2012-09-27 11:30:00,32.53,32.58,32.49,32.57,34100.0,32.53,32.58,32.49,32.57,34100.0
2012-09-27 11:40:00,32.58,32.62,32.57,32.62,28700.0,32.58,32.62,32.57,32.62,28700.0
2012-09-27 11:50:00,32.62,32.71,32.59,32.7,38300.0,32.62,32.71,32.59,32.7,38300.0
2012-09-27 12:00:00,32.7,32.81,32.69,32.77,46100.0,32.7,32.81,32.69,32.77,46100.0
2012-09-27 12:10:00,32.78,32.81,32.76,32.78,25400.0,32.78,32.81,32.76,32.78,25400.0
2012-09-27 12:20:00,32.78,32.87,32.73,32.84,70500.0,32.78,32.87,32.73,32.84,70500.0
2012-09-27 12:30:00,32.84,32.9,32.83,32.86,34800.0,32.84,32.9,32.83,32.86,34800.0
2012-09-27 12:40:00,32.87,32.87,32.74,32.74,124300.0,32.87,32.87,32.74,32.74,124300.0
2012-09-27 12:50:00,32.73,32.75,32.71,32.74,77900.0,32.73,32.75,32.71,32.74,77900.0
2012-09-27 13:00:00,32.74,32.77,32.73,32.73,40800.0,32.74,32.77,32.73,32.73,40800.0
2012-09-27 13:10:00,32.73,32.79,32.73,32.78,44400.0,32.73,32.79,32.73,32.78,44400.0
2012-09-27 13:20:00,32.78,32.79,32.75,32.79,41300.0,32.78,32.79,32.75,32.79,41300.0
2012-09-27 13:30:00,32.78,32.87,32.78,32.87,26400.0,32.78,32.87,32.78,32.87,26400.0
2012-09-27 13:40:00,32.87,32.88,32.83,32.85,44100.0,32.87,32.88,32.83,32.85,44100.0
2012-09-27 13:50:00,32.85,32.88,32.81,32.84,111600.0,32.85,32.88,32.81,32.84,111600.0
2012-09-27 14:00:00,32.84,32.88,32.84,32.86,29900.0,32.84,32.88,32.84,32.86,29900.0
2012-09-27 14:10:00,32.85,32.9,32.85,32.86,52900.0,32.85,32.9,32.85,32.86,52900.0
2012-09-27 14:20:00,32.86,32.89,32.85,32.88,39600.0,32.86,32.89,32.85,32.88,39600.0
2012-09-27 14:30:00,32.88,32.92,32.88,32.91,37600.0,32.88,32.92,32.88,32.91,37600.0
2012-09-27 14:40:00,32.91,32.94,32.9,32.92,114400.0,32.91,32.94,32.9,32.92,114400.0
2012-09-27 14:50:00,32.92,32.92,32.8,32.83,147000.0,32.92,32.92,32.8,32.83,147000.0
2012-09-27 15:00:00,32.83,32.88,32.83,32.84,71000.0,32.83,32.88,32.83,32.84,71000.0
2012-09-27 15:10:00,32.84,32.84,32.8,32.81,80500.0,32.84,32.84,32.8,32.81,80500.0
2012-09-27 15:20:00,32.8,32.85,32.8,32.83,69800.0,32.8,32.85,32.8,32.83,69800.0
2012-09-27 15:30:00,32.83,32.89,32.81,32.85,97500.0,32.83,32.89,32.81,32.85,97500.0
2012-09-27 15:40:00,32.84,32.89,32.8,32.82,77300.0,32.84,32.89,32.8,32.82,77300.0
2012-09-27 15:50:00,32.82,32.84,32.79,32.8,303000.0,32.82,32.84,32.79,32.8,303000.0
2012-09-28 09:30:00,32.62,32.82,32.58,32.81,78200.0,32.62,32.82,32.58,32.81,78200.0
2012-09-28 09:40:00,32.81,32.93,32.59,32.65,121900.0,32.81,32.93,32.59,32.65,121900.0
2012-09-28 09:50:00,32.64,32.64,32.47,32.51,143100.0,32.64,32.64,32.47,32.51,143100.0
2012-09-28 10:00:00,32.51,32.7,32.5,32.62,82100.0,32.51,32.7,32.5,32.62,82100.0
2012-09-28 10:10:00,32.62,32.65,32.52,32.54,170200.0,32.62,32.65,32.52,32.54,170200.0
2012-09-28 10:20:00,32.54,32.6,32.45,32.47,84700.0,32.54,32.6,32.45,32.47,84700.0
2012-09-28 10:30:00,32.47,32.59,32.46,32.54,346900.0,32.47,32.59,32.46,32.54,346900.0
2012-09-28 10:40:00,32.53,32.54,32.45,32.51,67600.0,32.53,32.54,32.45,32.51,67600.0
2012-09-28 10:50:00,32.51,32.54,32.46,32.54,69000.0,32.51,32.54,32.46,32.54,69000.0
2012-09-28 11:00:00,32.54,32.58,32.49,32.58,48800.0,32.54,32.58,32.49,32.58,48800.0
2012-09-28 11:10:00,32.57,32.57,32.49,32.52,39400.0,32.57,32.57,32.49,32.52,39400.0
2012-09-28 11:20:00,32.52,32.53,32.44,32.45,41300.0,32.52,32.53,32.44,32.45,41300.0
2012-09-28 11:30:00,32.44,32.49,32.4,32.43,60800.0,32.44,32.49,32.4,32.43,60800.0
2012-09-28 11:40:00,32.44,32.5,32.43,32.5,32800.0,32.44,32.5,32.43,32.5,32800.0
2012-09-28 11:50:00,32.49,32.51,32.44,32.48,39600.0,32.49,32.51,32.44,32.48,39600.0
2012-09-28 12:00:00,32.49,32.57,32.48,32.56,52000.0,32.49,32.57,32.48,32.56,52000.0
2012-09-28 12:10:00,32.56,32.68,32.56,32.66,59800.0,32.56,32.68,32.56,32.66,59800.0
2012-09-28 12:20:00,32.65,32.65,32.55,32.56,126100.0,32.65,32.65,32.55,32.56,126100.0
2012-09-28 12:30:00,32.57,32.66,32.57,32.61,39800.0,32.57,32.66,32.57,32.61,39800.0
2012-09-28 12:40:00,32.61,32.61,32.59,32.59,12800.0,32.61,32.61,32.59,32.59,12800.0
2012-09-28 12:50:00,32.6,32.67,32.6,32.66,31400.0,32.6,32.67,32.6,32.66,31400.0
2012-09-28 13:00:00,32.65,32.71,32.65,32.7,48400.0,32.65,32.71,32.65,32.7,48400.0
2012-09-28 13:10:00,32.71,32.72,32.61,32.64,88900.0,32.71,32.72,32.61,32.64,88900.0
2012-09-28 13:20:00,32.63,32.69,32.63,32.69,24700.0,32.63,32.69,32.63,32.69,24700.0
2012-09-28 13:30:00,32.68,32.76,32.68,32.76,32200.0,32.68,32.76,32.68,32.76,32200.0
2012-09-28 13:40:00,32.77,32.8,32.75,32.75,27900.0,32.77,32.8,32.75,32.75,27900.0
2012-09-28 13:50:00,32.75,32.77,32.72,32.73,32300.0,32.75,32.77,32.72,32.73,32300.0
2012-09-28 14:00:00,32.74,32.76,32.66,32.68,39100.0,32.74,32.76,32.66,32.68,39100.0
2012-09-28 14:10:00,32.67,32.7,32.6,32.62,36100.0,32.67,32.7,32.6,32.62,36100.0
2012-09-28 14:20:00,32.61,32.62,32.56,32.56,92700.0,32.61,32.62,32.56,32.56,92700.0
2012-09-28 14:30:00,32.57,32.57,32.51,32.55,58700.0,32.57,32.57,32.51,32.55,58700.0
2012-09-28 14:40:00,32.55,32.56,32.52,32.54,45700.0,32.55,32.56,32.52,32.54,45700.0
2012-09-28 14:50:00,32.53,32.55,32.48,32.53,93600.0,32.53,32.55,32.48,32.53,93600.0
2012-09-28 15:00:00,32.53,32.55,32.48,32.5,124900.0,32.53,32.55,32.48,32.5,124900.0
2012-09-28 15:10:00,32.49,32.54,32.45,32.45,131200.0,32.49,32.54,32.45,32.45,131200.0
2012-09-28 15:20:00,32.45,32.48,32.4,32.43,134900.0,32.45,32.48,32.4,32.43,134900.0
2012-09-28 15:30:00,32.43,32.48,32.39,32.43,172300.0,32.43,32.48,32.39,32.43,172300.0
2012-09-28 15:40:00,32.43,32.57,32.42,32.53,169100.0,32.43,32.57,32.42,32.53,169100.0
2012-09-28 15:50:00,32.54,32.55,32.42,32.44,357800.0,32.54,32.55,32.42,32.44,357800.0
2012-10-01 09:30:00,32.61,32.8,32.54,32.59,113100.0,32.61,32.8,32.54,32.59,113100.0
2012-10-01 09:40:00,32.58,32.59,32.44,32.44,64300.0,32.58,32.59,32.44,32.44,64300.0
2012-10-01 09:50:00,32.44,32.61,32.37,32.61,406600.0,32.44,32.61,32.37,32.61,406600.0
2012-10-01 10:00:00,32.61,32.85,32.61,32.8,110700.0,32.61,32.85,32.61,32.8,110700.0
2012-10-01 10:10:00,32.79,32.83,32.75,32.75,61300.0,32.79,32.83,32.75,32.75,61300.0
2012-10-01 10:20:00,32.75,32.8,32.65,32.65,78600.0,32.75,32.8,32.65,32.65,78600.0
2012-10-01 10:30:00,32.65,32.65,32.58,32.6,67600.0,32.65,32.65,32.58,32.6,67600.0
2012-10-01 10:40:00,32.6,32.61,32.53,32.53,89600.0,32.6,32.61,32.53,32.53,89600.0
2012-10-01 10:50:00,32.52,32.6,32.49,32.6,61800.0,32.52,32.6,32.49,32.6,61800.0
2012-10-01 11:00:00,32.6,32.68,32.59,32.66,213000.0,32.6,32.68,32.59,32.66,213000.0
2012-10-01 11:10:00,32.66,32.73,32.63,32.67,363100.0,32.66,32.73,32.63,32.67,363100.0
2012-10-01 11:20:00,32.67,32.7,32.64,32.67,62700.0,32.67,32.7,32.64,32.67,62700.0
2012-10-01 11:30:00,32.66,32.66,32.56,32.56,41400.0,32.66,32.66,32.56,32.56,41400.0
2012-10-01 11:40:00,32.57,32.58,32.5,32.51,49500.0,32.57,32.58,32.5,32.51,49500.0
2012-10-01 11:50:00,32.51,32.53,32.47,32.5,89600.0,32.51,32.53,32.47,32.5,89600.0
2012-10-01 12:00:00,32.5,32.55,32.5,32.54,50600.0,32.5,32.55,32.5,32.54,50600.0
2012-10-01 12:10:00,32.54,32.56,32.52,32.52,44000.0,32.54,32.56,32.52,32.52,44000.0
2012-10-01 12:20:00,32.52,32.59,32.49,32.59,71600.0,32.52,32.59,32.49,32.59,71600.0
2012-10-01 12:30:00,32.59,32.63,32.52,32.54,64400.0,32.59,32.63,32.52,32.54,64400.0
2012-10-01 12:40:00,32.54,32.59,32.47,32.48,50100.0,32.54,32.59,32.47,32.48,50100.0
2012-10-01 12:50:00,32.47,32.49,32.38,32.45,55300.0,32.47,32.49,32.38,32.45,55300.0
2012-10-01 13:00:00,32.43,32.52,32.38,32.5,108000.0,32.43,32.52,32.38,32.5,108000.0
2012-10-01 13:10:00,32.51,32.51,32.4,32.43,108800.0,32.51,32.51,32.4,32.43,108800.0
2012-10-01 13:20:00,32.42,32.48,32.39,32.48,38200.0,32.42,32.48,32.39,32.48,38200.0
2012-10-01 13:30:00,32.47,32.49,32.42,32.45,65100.0,32.47,32.49,32.42,32.45,65100.0
2012-10-01 13:40:00,32.45,32.51,32.39,32.51,128800.0,32.45,32.51,32.39,32.51,128800.0
2012-10-01 13:50:00,32.5,32.58,32.5,32.57,90200.0,32.5,32.58,32.5,32.57,90200.0
2012-10-01 14:00:00,32.58,32.61,32.54,32.59,73800.0,32.58,32.61,32.54,32.59,73800.0
2012-10-01 14:10:00,32.59,32.6,32.52,32.54,60300.0,32.59,32.6,32.52,32.54,60300.0
2012-10-01 14:20:00,32.54,32.58,32.5,32.52,104400.0,32.54,32.58,32.5,32.52,104400.0
2012-10-01 14:30:00,32.53,32.63,32.52,32.59,245800.0,32.53,32.63,32.52,32.59,245800.0
2012-10-01 14:40:00,32.6,32.61,32.56,32.59,79900.0,32.6,32.61,32.56,32.59,79900.0
2012-10-01 14:50:00,32.59,32.6,32.56,32.58,55300.0,32.59,32.6,32.56,32.58,55300.0
2012-10-01 15:00:00,32.59,32.59,32.49,32.52,114400.0,32.59,32.59,32.49,32.52,114400.0
2012-10-01 15:10:00,32.52,32.52,32.42,32.43,127800.0,32.52,32.52,32.42,32.43,127800.0
2012-10-01 15:20:00,32.42,32.43,32.35,32.43,146000.0,32.42,32.43,32.35,32.43,146000.0
2012-10-01 15:30:00,32.42,32.48,32.4,32.47,178100.0,32.42,32.48,32.4,32.47,178100.0
2012-10-01 15:40:00,32.47,32.59,32.45,32.58,415900.0,32.47,32.59,32.45,32.58,415900.0
2012-10-01 15:50:00,32.59,32.63,32.54,32.61,517200.0,32.59,32.63,32.54,32.61,517200.0
2012-10-02 09:30:00,32.82,32.91,32.71,32.75,81500.0,32.82,32.91,32.71,32.75,81500.0
2012-10-02 09:40:00,32.75,32.83,32.73,32.8,181100.0,32.75,32.83,32.73,32.8,181100.0
2012-10-02 09:50:00,32.79,32.86,32.74,32.82,49600.0,32.79,32.86,32.74,32.82,49600.0
2012-10-02 10:00:00,32.81,32.82,32.56,32.66,158800.0,32.81,32.82,32.56,32.66,158800.0
2012-10-02 10:10:00,32.66,32.75,32.65,32.75,45900.0,32.66,32.75,32.65,32.75,45900.0
2012-10-02 10:20:00,32.76,32.78,32.7,32.76,175200.0,32.76,32.78,32.7,32.76,175200.0
2012-10-02 10:30:00,32.76,32.83,32.76,32.78,50600.0,32.76,32.83,32.76,32.78,50600.0
2012-10-02 10:40:00,32.77,32.82,32.73,32.75,59500.0,32.77,32.82,32.73,32.75,59500.0
2012-10-02 10:50:00,32.75,32.76,32.58,32.58,106400.0,32.75,32.76,32.58,32.58,106400.0
2012-10-02 11:00:00,32.59,32.59,32.53,32.54,42200.0,32.59,32.59,32.53,32.54,42200.0
2012-10-02 11:10:00,32.53,32.6,32.52,32.57,36600.0,32.53,32.6,32.52,32.57,36600.0
2012-10-02 11:20:00,32.57,32.57,32.5,32.52,31900.0,32.57,32.57,32.5,32.52,31900.0
2012-10-02 11:30:00,32.53,32.58,32.41,32.46,118600.0,32.53,32.58,32.41,32.46,118600.0
2012-10-02 11:40:00,32.45,32.48,32.4,32.44,66900.0,32.45,32.48,32.4,32.44,66900.0
2012-10-02 11:50:00,32.44,32.48,32.41,32.44,46700.0,32.44,32.48,32.41,32.44,46700.0
2012-10-02 12:00:00,32.44,32.46,32.41,32.44,54300.0,32.44,32.46,32.41,32.44,54300.0
2012-10-02 12:10:00,32.44,32.51,32.41,32.47,39400.0,32.44,32.51,32.41,32.47,39400.0
2012-10-02 12:20:00,32.47,32.48,32.45,32.48,29100.0,32.47,32.48,32.45,32.48,29100.0
2012-10-02 12:30:00,32.47,32.47,32.41,32.45,62300.0,32.47,32.47,32.41,32.45,62300.0
2012-10-02 12:40:00,32.44,32.48,32.42,32.48,37900.0,32.44,32.48,32.42,32.48,37900.0
2012-10-02 12:50:00,32.47,32.51,32.45,32.45,40300.0,32.47,32.51,32.45,32.45,40300.0
2012-10-02 13:00:00,32.46,32.5,32.46,32.48,23100.0,32.46,32.5,32.46,32.48,23100.0
2012-10-02 13:10:00,32.48,32.53,32.48,32.51,59400.0,32.48,32.53,32.48,32.51,59400.0
2012-10-02 13:20:00,32.51,32.54,32.47,32.47,40300.0,32.51,32.54,32.47,32.47,40300.0
2012-10-02 13:30:00,32.48,32.5,32.45,32.5,27000.0,32.48,32.5,32.45,32.5,27000.0
2012-10-02 13:40:00,32.49,32.54,32.47,32.49,61500.0,32.49,32.54,32.47,32.49,61500.0
2012-10-02 13:50:00,32.49,32.51,32.45,32.49,73900.0,32.49,32.51,32.45,32.49,73900.0
2012-10-02 14:00:00,32.48,32.52,32.44,32.48,60600.0,32.48,32.52,32.44,32.48,60600.0
2012-10-02 14:10:00,32.48,32.5,32.45,32.48,57200.0,32.48,32.5,32.45,32.48,57200.0
2012-10-02 14:20:00,32.47,32.48,32.37,32.4,86400.0,32.47,32.48,32.37,32.4,86400.0
2012-10-02 14:30:00,32.39,32.4,32.33,32.34,59700.0,32.39,32.4,32.33,32.34,59700.0
2012-10-02 14:40:00,32.33,32.38,32.32,32.38,111100.0,32.33,32.38,32.32,32.38,111100.0
2012-10-02 14:50:00,32.37,32.43,32.36,32.41,95900.0,32.37,32.43,32.36,32.41,95900.0
2012-10-02 15:00:00,32.41,32.42,32.39,32.42,60900.0,32.41,32.42,32.39,32.42,60900.0
2012-10-02 15:10:00,32.41,32.46,32.38,32.46,94200.0,32.41,32.46,32.38,32.46,94200.0
2012-10-02 15:20:00,32.46,32.51,32.44,32.5,99200.0,32.46,32.51,32.44,32.5,99200.0
2012-10-02 15:30:00,32.5,32.54,32.48,32.52,109100.0,32.5,32.54,32.48,32.52,109100.0
2012-10-02 15:40:00,32.53,32.56,32.5,32.54,189700.0,32.53,32.56,32.5,32.54,189700.0
2012-10-02 15:50:00,32.54,32.58,32.51,32.57,243700.0,32.54,32.58,32.51,32.57,243700.0
2012-10-03 09:30:00,32.74,32.85,32.7,32.79,64600.0,32.74,32.85,32.7,32.79,64600.0
2012-10-03 09:40:00,32.78,32.78,32.63,32.65,38100.0,32.78,32.78,32.63,32.65,38100.0
2012-10-03 09:50:00,32.66,32.82,32.66,32.78,72500.0,32.66,32.82,32.66,32.78,72500.0
2012-10-03 10:00:00,32.79,32.84,32.59,32.66,63500.0,32.79,32.84,32.59,32.66,63500.0
2012-10-03 10:10:00,32.65,32.78,32.62,32.77,408600.0,32.65,32.78,32.62,32.77,408600.0
2012-10-03 10:20:00,32.78,32.78,32.73,32.77,70200.0,32.78,32.78,32.73,32.77,70200.0
2012-10-03 10:30:00,32.78,32.79,32.64,32.65,93600.0,32.78,32.79,32.64,32.65,93600.0
2012-10-03 10:40:00,32.66,32.7,32.61,32.65,62500.0,32.66,32.7,32.61,32.65,62500.0
2012-10-03 10:50:00,32.65,32.66,32.59,32.64,43300.0,32.65,32.66,32.59,32.64,43300.0
2012-10-03 11:00:00,32.64,32.72,32.63,32.72,49500.0,32.64,32.72,32.63,32.72,49500.0
2012-10-03 11:10:00,32.72,32.8,32.72,32.74,71800.0,32.72,32.8,32.72,32.74,71800.0
2012-10-03 11:20:00,32.73,32.76,32.73,32.75,31700.0,32.73,32.76,32.73,32.75,31700.0
2012-10-03 11:30:00,32.74,32.75,32.67,32.67,30300.0,32.74,32.75,32.67,32.67,30300.0
2012-10-03 11:40:00,32.67,32.76,32.66,32.7,33200.0,32.67,32.76,32.66,32.7,33200.0
2012-10-03 11:50:00,32.71,32.74,32.66,32.71,33500.0,32.71,32.74,32.66,32.71,33500.0
2012-10-03 12:00:00,32.71,32.72,32.68,32.7,16400.0,32.71,32.72,32.68,32.7,16400.0
2012-10-03 12:10:00,32.7,32.74,32.7,32.74,29100.0,32.7,32.74,32.7,32.74,29100.0
2012-10-03 12:20:00,32.74,32.78,32.73,32.74,49000.0,32.74,32.78,32.73,32.74,49000.0
2012-10-03 12:30:00,32.75,32.78,32.74,32.75,36300.0,32.75,32.78,32.74,32.75,36300.0
2012-10-03 12:40:00,32.76,32.78,32.74,32.77,44600.0,32.76,32.78,32.74,32.77,44600.0
2012-10-03 12:50:00,32.76,32.8,32.76,32.79,37000.0,32.76,32.8,32.76,32.79,37000.0
2012-10-03 13:00:00,32.78,32.78,32.75,32.75,16800.0,32.78,32.78,32.75,32.75,16800.0
2012-10-03 13:10:00,32.75,32.77,32.75,32.76,13300.0,32.75,32.77,32.75,32.76,13300.0
2012-10-03 13:20:00,32.76,32.78,32.75,32.76,18500.0,32.76,32.78,32.75,32.76,18500.0
2012-10-03 13:30:00,32.77,32.77,32.65,32.66,35800.0,32.77,32.77,32.65,32.66,35800.0
2012-10-03 13:40:00,32.66,32.67,32.63,32.64,50400.0,32.66,32.67,32.63,32.64,50400.0
2012-10-03 13:50:00,32.64,32.67,32.63,32.63,29000.0,32.64,32.67,32.63,32.63,29000.0
2012-10-03 14:00:00,32.62,32.66,32.62,32.65,45000.0,32.62,32.66,32.62,32.65,45000.0
2012-10-03 14:10:00,32.65,32.66,32.62,32.63,34600.0,32.65,32.66,32.62,32.63,34600.0
2012-10-03 14:20:00,32.63,32.65,32.56,32.59,52700.0,32.63,32.65,32.56,32.59,52700.0
2012-10-03 14:30:00,32.58,32.66,32.57,32.63,23600.0,32.58,32.66,32.57,32.63,23600.0
2012-10-03 14:40:00,32.64,32.64,32.61,32.63,24500.0,32.64,32.64,32.61,32.63,24500.0
2012-10-03 14:50:00,32.63,32.63,32.55,32.58,31000.0,32.63,32.63,32.55,32.58,31000.0
2012-10-03 15:00:00,32.58,32.58,32.52,32.54,50000.0,32.58,32.58,32.52,32.54,50000.0
2012-10-03 15:10:00,32.54,32.62,32.53,32.58,42400.0,32.54,32.62,32.53,32.58,42400.0
2012-10-03 15:20:00,32.58,32.64,32.55,32.6,55300.0,32.58,32.64,32.55,32.6,55300.0
2012-10-03 15:30:00,32.61,32.62,32.56,32.62,58700.0,32.61,32.62,32.56,32.62,58700.0
2012-10-03 15:40:00,32.62,32.65,32.6,32.63,84100.0,32.62,32.65,32.6,32.63,84100.0
2012-10-03 15:50:00,32.62,32.64,32.59,32.61,186300.0,32.62,32.64,32.59,32.61,186300.0
2012-10-04 09:30:00,32.54,32.63,32.3,32.32,103800.0,32.54,32.63,32.3,32.32,103800.0
2012-10-04 09:40:00,32.32,32.38,32.27,32.3,102200.0,32.32,32.38,32.27,32.3,102200.0
2012-10-04 09:50:00,32.31,32.31,32.2,32.2,123600.0,32.31,32.31,32.2,32.2,123600.0
2012-10-04 10:00:00,32.25,32.39,32.21,32.39,289900.0,32.25,32.39,32.21,32.39,289900.0
2012-10-04 10:10:00,32.4,32.58,32.4,32.5,98800.0,32.4,32.58,32.4,32.5,98800.0
2012-10-04 10:20:00,32.5,32.53,32.44,32.49,100500.0,32.5,32.53,32.44,32.49,100500.0
2012-10-04 10:30:00,32.49,32.54,32.44,32.45,133900.0,32.49,32.54,32.44,32.45,133900.0
2012-10-04 10:40:00,32.45,32.46,32.35,32.35,202900.0,32.45,32.46,32.35,32.35,202900.0
2012-10-04 10:50:00,32.36,32.38,32.3,32.37,102600.0,32.36,32.38,32.3,32.37,102600.0
2012-10-04 11:00:00,32.37,32.4,32.27,32.29,246400.0,32.37,32.4,32.27,32.29,246400.0
2012-10-04 11:10:00,32.29,32.34,32.29,32.3,41300.0,32.29,32.34,32.29,32.3,41300.0
2012-10-04 11:20:00,32.31,32.31,32.23,32.24,38700.0,32.31,32.31,32.23,32.24,38700.0
2012-10-04 11:30:00,32.24,32.27,32.23,32.23,31700.0,32.24,32.27,32.23,32.23,31700.0
2012-10-04 11:40:00,32.23,32.28,32.21,32.23,48400.0,32.23,32.28,32.21,32.23,48400.0
2012-10-04 11:50:00,32.23,32.29,32.23,32.27,23100.0,32.23,32.29,32.23,32.27,23100.0
2012-10-04 12:00:00,32.27,32.36,32.27,32.35,22100.0,32.27,32.36,32.27,32.35,22100.0
2012-10-04 12:10:00,32.35,32.41,32.35,32.4,53100.0,32.35,32.41,32.35,32.4,53100.0
2012-10-04 12:20:00,32.41,32.46,32.41,32.45,60200.0,32.41,32.46,32.41,32.45,60200.0
2012-10-04 12:30:00,32.45,32.49,32.45,32.45,38400.0,32.45,32.49,32.45,32.45,38400.0
2012-10-04 12:40:00,32.46,32.46,32.41,32.43,20200.0,32.46,32.46,32.41,32.43,20200.0
2012-10-04 12:50:00,32.43,32.49,32.42,32.49,40300.0,32.43,32.49,32.42,32.49,40300.0
2012-10-04 13:00:00,32.5,32.55,32.49,32.55,21700.0,32.5,32.55,32.49,32.55,21700.0
2012-10-04 13:10:00,32.55,32.56,32.52,32.55,30100.0,32.55,32.56,32.52,32.55,30100.0
2012-10-04 13:20:00,32.56,32.6,32.56,32.57,34200.0,32.56,32.6,32.56,32.57,34200.0
2012-10-04 13:30:00,32.57,32.58,32.53,32.56,88000.0,32.57,32.58,32.53,32.56,88000.0
2012-10-04 13:40:00,32.55,32.56,32.53,32.53,33300.0,32.55,32.56,32.53,32.53,33300.0
2012-10-04 13:50:00,32.53,32.56,32.52,32.55,50900.0,32.53,32.56,32.52,32.55,50900.0
2012-10-04 14:00:00,32.55,32.56,32.48,32.55,109500.0,32.55,32.56,32.48,32.55,109500.0
2012-10-04 14:10:00,32.55,32.57,32.52,32.55,63600.0,32.55,32.57,32.52,32.55,63600.0
2012-10-04 14:20:00,32.55,32.59,32.53,32.56,81700.0,32.55,32.59,32.53,32.56,81700.0
2012-10-04 14:30:00,32.56,32.62,32.54,32.59,80800.0,32.56,32.62,32.54,32.59,80800.0
2012-10-04 14:40:00,32.59,32.65,32.59,32.63,68400.0,32.59,32.65,32.59,32.63,68400.0
2012-10-04 14:50:00,32.63,32.7,32.6,32.7,118200.0,32.63,32.7,32.6,32.7,118200.0
2012-10-04 15:00:00,32.7,32.75,32.69,32.73,74000.0,32.7,32.75,32.69,32.73,74000.0
2012-10-04 15:10:00,32.73,32.8,32.72,32.77,117000.0,32.73,32.8,32.72,32.77,117000.0
2012-10-04 15:20:00,32.77,32.78,32.69,32.7,105100.0,32.77,32.78,32.69,32.7,105100.0
2012-10-04 15:30:00,32.7,32.75,32.7,32.75,115400.0,32.7,32.75,32.7,32.75,115400.0
2012-10-04 15:40:00,32.74,32.74,32.66,32.68,129500.0,32.74,32.74,32.66,32.68,129500.0
2012-10-04 15:50:00,32.67,32.7,32.64,32.69,336200.0,32.67,32.7,32.64,32.69,336200.0
2012-10-05 09:30:00,32.83,33.03,32.79,32.96,121900.0,32.83,33.03,32.79,32.96,121900.0
2012-10-05 09:40:00,32.98,33.0,32.84,32.92,78300.0,32.98,33.0,32.84,32.92,78300.0
2012-10-05 09:50:00,32.91,33.0,32.91,32.92,204500.0,32.91,33.0,32.91,32.92,204500.0
2012-10-05 10:00:00,32.93,32.93,32.79,32.82,28100.0,32.93,32.93,32.79,32.82,28100.0
2012-10-05 10:10:00,32.83,32.89,32.81,32.89,82500.0,32.83,32.89,32.81,32.89,82500.0
2012-10-05 10:20:00,32.88,32.96,32.88,32.94,57900.0,32.88,32.96,32.88,32.94,57900.0
2012-10-05 10:30:00,32.94,32.98,32.93,32.93,17500.0,32.94,32.98,32.93,32.93,17500.0
2012-10-05 10:40:00,32.94,32.95,32.85,32.87,49300.0,32.94,32.95,32.85,32.87,49300.0
2012-10-05 10:50:00,32.86,32.9,32.83,32.88,26000.0,32.86,32.9,32.83,32.88,26000.0
2012-10-05 11:00:00,32.89,32.89,32.72,32.74,94300.0,32.89,32.89,32.72,32.74,94300.0
2012-10-05 11:10:00,32.75,32.81,32.75,32.81,27400.0,32.75,32.81,32.75,32.81,27400.0
2012-10-05 11:20:00,32.8,32.82,32.73,32.79,30800.0,32.8,32.82,32.73,32.79,30800.0
2012-10-05 11:30:00,32.79,32.82,32.77,32.77,26100.0,32.79,32.82,32.77,32.77,26100.0
2012-10-05 11:40:00,32.78,32.78,32.71,32.72,30600.0,32.78,32.78,32.71,32.72,30600.0
2012-10-05 11:50:00,32.73,32.74,32.7,32.72,21700.0,32.73,32.74,32.7,32.72,21700.0
2012-10-05 12:00:00,32.72,32.73,32.67,32.68,26900.0,32.72,32.73,32.67,32.68,26900.0
2012-10-05 12:10:00,32.67,32.74,32.66,32.7,18500.0,32.67,32.74,32.66,32.7,18500.0
2012-10-05 12:20:00,32.71,32.74,32.7,32.74,13900.0,32.71,32.74,32.7,32.74,13900.0
2012-10-05 12:30:00,32.74,32.76,32.72,32.73,33700.0,32.74,32.76,32.72,32.73,33700.0
2012-10-05 12:40:00,32.74,32.78,32.73,32.73,38700.0,32.74,32.78,32.73,32.73,38700.0
2012-10-05 12:50:00,32.72,32.76,32.71,32.74,21500.0,32.72,32.76,32.71,32.74,21500.0
2012-10-05 13:00:00,32.74,32.76,32.71,32.74,31900.0,32.74,32.76,32.71,32.74,31900.0
2012-10-05 13:10:00,32.74,32.75,32.7,32.73,32400.0,32.74,32.75,32.7,32.73,32400.0
2012-10-05 13:20:00,32.72,32.73,32.64,32.64,36600.0,32.72,32.73,32.64,32.64,36600.0
2012-10-05 13:30:00,32.65,32.7,32.62,32.67,41400.0,32.65,32.7,32.62,32.67,41400.0
2012-10-05 13:40:00,32.68,32.68,32.61,32.61,38100.0,32.68,32.68,32.61,32.61,38100.0
2012-10-05 13:50:00,32.62,32.64,32.62,32.62,20900.0,32.62,32.64,32.62,32.62,20900.0
2012-10-05 14:00:00,32.62,32.66,32.61,32.61,32400.0,32.62,32.66,32.61,32.61,32400.0
2012-10-05 14:10:00,32.62,32.65,32.58,32.63,37800.0,32.62,32.65,32.58,32.63,37800.0
2012-10-05 14:20:00,32.64,32.65,32.62,32.63,18300.0,32.64,32.65,32.62,32.63,18300.0
2012-10-05 14:30:00,32.63,32.64,32.59,32.59,34600.0,32.63,32.64,32.59,32.59,34600.0
2012-10-05 14:40:00,32.59,32.62,32.58,32.59,34200.0,32.59,32.62,32.58,32.59,34200.0
2012-10-05 14:50:00,32.59,32.6,32.43,32.44,66800.0,32.59,32.6,32.43,32.44,66800.0
2012-10-05 15:00:00,32.44,32.48,32.43,32.47,68300.0,32.44,32.48,32.43,32.47,68300.0
2012-10-05 15:10:00,32.47,32.5,32.42,32.5,90000.0,32.47,32.5,32.42,32.5,90000.0
2012-10-05 15:20:00,32.5,32.52,32.47,32.47,76600.0,32.5,32.52,32.47,32.47,76600.0
2012-10-05 15:30:00,32.48,32.49,32.39,32.41,106500.0,32.48,32.49,32.39,32.41,106500.0
2012-10-05 15:40:00,32.4,32.48,32.39,32.47,156200.0,32.4,32.48,32.39,32.47,156200.0
2012-10-05 15:50:00,32.48,32.48,32.42,32.47,249800.0,32.48,32.48,32.42,32.47,249800.0
2012-10-08 09:30:00,32.27,32.28,32.02,32.27,136100.0,32.27,32.28,32.02,32.27,136100.0
2012-10-08 09:40:00,32.28,32.38,32.21,32.27,92800.0,32.28,32.38,32.21,32.27,92800.0
2012-10-08 09:50:00,32.26,32.4,32.24,32.37,44200.0,32.26,32.4,32.24,32.37,44200.0
2012-10-08 10:00:00,32.36,32.47,32.36,32.38,62500.0,32.36,32.47,32.36,32.38,62500.0
2012-10-08 10:10:00,32.4,32.44,32.35,32.36,27000.0,32.4,32.44,32.35,32.36,27000.0
2012-10-08 10:20:00,32.37,32.37,32.26,32.27,35100.0,32.37,32.37,32.26,32.27,35100.0
2012-10-08 10:30:00,32.28,32.35,32.26,32.34,35600.0,32.28,32.35,32.26,32.34,35600.0
2012-10-08 10:40:00,32.33,32.41,32.33,32.36,35300.0,32.33,32.41,32.33,32.36,35300.0
2012-10-08 10:50:00,32.36,32.41,32.34,32.34,20200.0,32.36,32.41,32.34,32.34,20200.0
2012-10-08 11:00:00,32.34,32.37,32.27,32.27,35200.0,32.34,32.37,32.27,32.27,35200.0
2012-10-08 11:10:00,32.26,32.27,32.23,32.26,79600.0,32.26,32.27,32.23,32.26,79600.0
2012-10-08 11:20:00,32.27,32.28,32.19,32.23,25300.0,32.27,32.28,32.19,32.23,25300.0
2012-10-08 11:30:00,32.23,32.23,32.16,32.16,25400.0,32.23,32.23,32.16,32.16,25400.0
2012-10-08 11:40:00,32.16,32.18,32.11,32.16,21200.0,32.16,32.18,32.11,32.16,21200.0
2012-10-08 11:50:00,32.15,32.24,32.12,32.24,23900.0,32.15,32.24,32.12,32.24,23900.0
2012-10-08 12:00:00,32.24,32.26,32.22,32.25,59400.0,32.24,32.26,32.22,32.25,59400.0
2012-10-08 12:10:00,32.25,32.31,32.25,32.29,27500.0,32.25,32.31,32.25,32.29,27500.0
2012-10-08 12:20:00,32.29,32.3,32.25,32.3,21300.0,32.29,32.3,32.25,32.3,21300.0
2012-10-08 12:30:00,32.3,32.33,32.27,32.27,26200.0,32.3,32.33,32.27,32.27,26200.0
2012-10-08 12:40:00,32.27,32.3,32.25,32.26,16400.0,32.27,32.3,32.25,32.26,16400.0
2012-10-08 12:50:00,32.26,32.28,32.24,32.26,24900.0,32.26,32.28,32.24,32.26,24900.0
2012-10-08 13:00:00,32.27,32.28,32.16,32.18,65800.0,32.27,32.28,32.16,32.18,65800.0
2012-10-08 13:10:00,32.18,32.19,32.15,32.19,16900.0,32.18,32.19,32.15,32.19,16900.0
2012-10-08 13:20:00,32.18,32.19,32.16,32.17,15700.0,32.18,32.19,32.16,32.17,15700.0
2012-10-08 13:30:00,32.18,32.23,32.17,32.19,22100.0,32.18,32.23,32.17,32.19,22100.0
2012-10-08 13:40:00,32.2,32.23,32.2,32.2,14300.0,32.2,32.23,32.2,32.2,14300.0
2012-10-08 13:50:00,32.21,32.23,32.2,32.21,20800.0,32.21,32.23,32.2,32.21,20800.0
2012-10-08 14:00:00,32.21,32.22,32.19,32.2,30500.0,32.21,32.22,32.19,32.2,30500.0
2012-10-08 14:10:00,32.2,32.2,32.18,32.19,14500.0,32.2,32.2,32.18,32.19,14500.0
2012-10-08 14:20:00,32.19,32.2,32.15,32.16,15400.0,32.19,32.2,32.15,32.16,15400.0
2012-10-08 14:30:00,32.17,32.19,32.16,32.18,15900.0,32.17,32.19,32.16,32.18,15900.0
2012-10-08 14:40:00,32.17,32.17,32.12,32.15,32900.0,32.17,32.17,32.12,32.15,32900.0
2012-10-08 14:50:00,32.15,32.18,32.15,32.17,47000.0,32.15,32.18,32.15,32.17,47000.0
2012-10-08 15:00:00,32.17,32.28,32.17,32.27,50900.0,32.17,32.28,32.17,32.27,50900.0
2012-10-08 15:10:00,32.26,32.32,32.25,32.28,59600.0,32.26,32.32,32.25,32.28,59600.0
2012-10-08 15:20:00,32.27,32.3,32.25,32.26,43200.0,32.27,32.3,32.25,32.26,43200.0
2012-10-08 15:30:00,32.26,32.27,32.21,32.22,70500.0,32.26,32.27,32.21,32.22,70500.0
2012-10-08 15:40:00,32.22,32.26,32.21,32.25,72900.0,32.22,32.26,32.21,32.25,72900.0
2012-10-08 15:50:00,32.24,32.27,32.22,32.23,152900.0,32.24,32.27,32.22,32.23,152900.0
2012-10-09 09:30:00,32.22,32.25,31.94,31.98,105300.0,32.22,32.25,31.94,31.98,105300.0
2012-10-09 09:40:00,31.98,32.13,31.82,31.82,71200.0,31.98,32.13,31.82,31.82,71200.0
2012-10-09 09:50:00,31.82,31.95,31.81,31.84,109100.0,31.82,31.95,31.81,31.84,109100.0
2012-10-09 10:00:00,31.84,31.97,31.84,31.94,154000.0,31.84,31.97,31.84,31.94,154000.0
2012-10-09 10:10:00,31.94,31.97,31.9,31.92,151300.0,31.94,31.97,31.9,31.92,151300.0
2012-10-09 10:20:00,31.93,31.95,31.85,31.86,44000.0,31.93,31.95,31.85,31.86,44000.0
2012-10-09 10:30:00,31.86,31.91,31.8,31.8,39000.0,31.86,31.91,31.8,31.8,39000.0
2012-10-09 10:40:00,31.81,31.83,31.67,31.68,95700.0,31.81,31.83,31.67,31.68,95700.0
2012-10-09 10:50:00,31.68,31.72,31.62,31.69,90200.0,31.68,31.72,31.62,31.69,90200.0
2012-10-09 11:00:00,31.69,31.7,31.61,31.66,41200.0,31.69,31.7,31.61,31.66,41200.0
2012-10-09 11:10:00,31.66,31.69,31.58,31.62,53900.0,31.66,31.69,31.58,31.62,53900.0
2012-10-09 11:20:00,31.64,31.67,31.59,31.64,97000.0,31.64,31.67,31.59,31.64,97000.0
2012-10-09 11:30:00,31.63,31.77,31.63,31.74,111700.0,31.63,31.77,31.63,31.74,111700.0
2012-10-09 11:40:00,31.73,31.77,31.61,31.65,71000.0,31.73,31.77,31.61,31.65,71000.0
2012-10-09 11:50:00,31.65,31.68,31.61,31.66,41100.0,31.65,31.68,31.61,31.66,41100.0
2012-10-09 12:00:00,31.65,31.68,31.62,31.65,39800.0,31.65,31.68,31.62,31.65,39800.0
2012-10-09 12:10:00,31.65,31.76,31.63,31.74,64000.0,31.65,31.76,31.63,31.74,64000.0
2012-10-09 12:20:00,31.74,31.75,31.7,31.7,31500.0,31.74,31.75,31.7,31.7,31500.0
2012-10-09 12:30:00,31.69,31.7,31.64,31.68,44700.0,31.69,31.7,31.64,31.68,44700.0
2012-10-09 12:40:00,31.67,31.7,31.62,31.66,39700.0,31.67,31.7,31.62,31.66,39700.0
2012-10-09 12:50:00,31.66,31.66,31.6,31.6,19000.0,31.66,31.66,31.6,31.6,19000.0
2012-10-09 13:00:00,31.6,31.7,31.59,31.65,60800.0,31.6,31.7,31.59,31.65,60800.0
2012-10-09 13:10:00,31.66,31.75,31.66,31.74,16900.0,31.66,31.75,31.66,31.74,16900.0
2012-10-09 13:20:00,31.74,31.74,31.69,31.72,39600.0,31.74,31.74,31.69,31.72,39600.0
2012-10-09 13:30:00,31.71,31.75,31.7,31.71,38600.0,31.71,31.75,31.7,31.71,38600.0
2012-10-09 13:40:00,31.71,31.73,31.7,31.72,24200.0,31.71,31.73,31.7,31.72,24200.0
2012-10-09 13:50:00,31.72,31.74,31.69,31.7,21900.0,31.72,31.74,31.69,31.7,21900.0
2012-10-09 14:00:00,31.7,31.74,31.69,31.7,35000.0,31.7,31.74,31.69,31.7,35000.0
2012-10-09 14:10:00,31.7,31.71,31.65,31.69,41800.0,31.7,31.71,31.65,31.69,41800.0
2012-10-09 14:20:00,31.69,31.73,31.68,31.7,35900.0,31.69,31.73,31.68,31.7,35900.0
2012-10-09 14:30:00,31.69,31.7,31.66,31.67,42400.0,31.69,31.7,31.66,31.67,42400.0
2012-10-09 14:40:00,31.66,31.71,31.64,31.68,84900.0,31.66,31.71,31.64,31.68,84900.0
2012-10-09 14:50:00,31.67,31.73,31.67,31.71,45300.0,31.67,31.73,31.67,31.71,45300.0
2012-10-09 15:00:00,31.71,31.74,31.71,31.71,60900.0,31.71,31.74,31.71,31.71,60900.0
2012-10-09 15:10:00,31.71,31.72,31.65,31.65,58900.0,31.71,31.72,31.65,31.65,58900.0
2012-10-09 15:20:00,31.65,31.66,31.58,31.59,98500.0,31.65,31.66,31.58,31.59,98500.0
2012-10-09 15:30:00,31.6,31.64,31.56,31.62,149800.0,31.6,31.64,31.56,31.62,149800.0
2012-10-09 15:40:00,31.63,31.69,31.63,31.68,253600.0,31.63,31.69,31.63,31.68,253600.0
2012-10-09 15:50:00,31.67,31.69,31.64,31.68,511000.0,31.67,31.69,31.64,31.68,511000.0
2012-10-10 09:30:00,31.64,31.67,31.52,31.59,77400.0,31.64,31.67,31.52,31.59,77400.0
2012-10-10 09:40:00,31.61,31.76,31.53,31.71,66800.0,31.61,31.76,31.53,31.71,66800.0
2012-10-10 09:50:00,31.72,31.8,31.63,31.69,126400.0,31.72,31.8,31.63,31.69,126400.0
2012-10-10 10:00:00,31.68,31.73,31.66,31.69,49900.0,31.68,31.73,31.66,31.69,49900.0
2012-10-10 10:10:00,31.69,31.74,31.58,31.62,69800.0,31.69,31.74,31.58,31.62,69800.0
2012-10-10 10:20:00,31.62,31.69,31.6,31.68,52300.0,31.62,31.69,31.6,31.68,52300.0
2012-10-10 10:30:00,31.67,31.7,31.6,31.61,51700.0,31.67,31.7,31.6,31.61,51700.0
2012-10-10 10:40:00,31.61,31.62,31.5,31.53,75200.0,31.61,31.62,31.5,31.53,75200.0
2012-10-10 10:50:00,31.53,31.58,31.53,31.55,44000.0,31.53,31.58,31.53,31.55,44000.0
2012-10-10 11:00:00,31.55,31.57,31.53,31.56,34600.0,31.55,31.57,31.53,31.56,34600.0
2012-10-10 11:10:00,31.56,31.56,31.49,31.49,41500.0,31.56,31.56,31.49,31.49,41500.0
2012-10-10 11:20:00,31.49,31.54,31.49,31.53,33400.0,31.49,31.54,31.49,31.53,33400.0
2012-10-10 11:30:00,31.52,31.55,31.51,31.53,62800.0,31.52,31.55,31.51,31.53,62800.0
2012-10-10 11:40:00,31.53,31.59,31.5,31.5,62800.0,31.53,31.59,31.5,31.5,62800.0
2012-10-10 11:50:00,31.5,31.51,31.44,31.49,81400.0,31.5,31.51,31.44,31.49,81400.0
2012-10-10 12:00:00,31.48,31.5,31.46,31.48,47500.0,31.48,31.5,31.46,31.48,47500.0
2012-10-10 12:10:00,31.48,31.49,31.41,31.43,68900.0,31.48,31.49,31.41,31.43,68900.0
2012-10-10 12:20:00,31.43,31.45,31.41,31.43,24800.0,31.43,31.45,31.41,31.43,24800.0
2012-10-10 12:30:00,31.43,31.43,31.33,31.41,78200.0,31.43,31.43,31.33,31.41,78200.0
2012-10-10 12:40:00,31.41,31.41,31.38,31.41,27700.0,31.41,31.41,31.38,31.41,27700.0
2012-10-10 12:50:00,31.42,31.44,31.38,31.4,47500.0,31.42,31.44,31.38,31.4,47500.0
2012-10-10 13:00:00,31.4,31.44,31.37,31.43,26700.0,31.4,31.44,31.37,31.43,26700.0
2012-10-10 13:10:00,31.43,31.46,31.41,31.43,37300.0,31.43,31.46,31.41,31.43,37300.0
2012-10-10 13:20:00,31.43,31.44,31.39,31.41,25800.0,31.43,31.44,31.39,31.41,25800.0
2012-10-10 13:30:00,31.4,31.43,31.38,31.41,62000.0,31.4,31.43,31.38,31.41,62000.0
2012-10-10 13:40:00,31.41,31.46,31.39,31.46,55700.0,31.41,31.46,31.39,31.46,55700.0
2012-10-10 13:50:00,31.46,31.48,31.44,31.47,60100.0,31.46,31.48,31.44,31.47,60100.0
2012-10-10 14:00:00,31.48,31.53,31.47,31.52,34900.0,31.48,31.53,31.47,31.52,34900.0
2012-10-10 14:10:00,31.51,31.53,31.48,31.52,19700.0,31.51,31.53,31.48,31.52,19700.0
2012-10-10 14:20:00,31.52,31.52,31.46,31.48,32700.0,31.52,31.52,31.46,31.48,32700.0
2012-10-10 14:30:00,31.48,31.51,31.45,31.46,28000.0,31.48,31.51,31.45,31.46,28000.0
2012-10-10 14:40:00,31.46,31.48,31.42,31.43,111100.0,31.46,31.48,31.42,31.43,111100.0
2012-10-10 14:50:00,31.44,31.48,31.44,31.45,38400.0,31.44,31.48,31.44,31.45,38400.0
2012-10-10 15:00:00,31.45,31.51,31.44,31.49,46000.0,31.45,31.51,31.44,31.49,46000.0
2012-10-10 15:10:00,31.5,31.52,31.45,31.45,54600.0,31.5,31.52,31.45,31.45,54600.0
2012-10-10 15:20:00,31.45,31.49,31.43,31.46,60900.0,31.45,31.49,31.43,31.46,60900.0
2012-10-10 15:30:00,31.46,31.5,31.45,31.48,74600.0,31.46,31.5,31.45,31.48,74600.0
2012-10-10 15:40:00,31.48,31.5,31.47,31.47,69100.0,31.48,31.5,31.47,31.47,69100.0
2012-10-10 15:50:00,31.47,31.52,31.44,31.51,251100.0,31.47,31.52,31.44,31.51,251100.0
2012-10-11 09:30:00,31.85,31.85,31.68,31.79,123300.0,31.85,31.85,31.68,31.79,123300.0
2012-10-11 09:40:00,31.8,31.8,31.71,31.75,74900.0,31.8,31.8,31.71,31.75,74900.0
2012-10-11 09:50:00,31.74,31.85,31.72,31.85,99100.0,31.74,31.85,31.72,31.85,99100.0
2012-10-11 10:00:00,31.86,31.91,31.81,31.82,51800.0,31.86,31.91,31.81,31.82,51800.0
2012-10-11 10:10:00,31.83,31.84,31.76,31.77,55500.0,31.83,31.84,31.76,31.77,55500.0
2012-10-11 10:20:00,31.76,31.81,31.76,31.79,37800.0,31.76,31.81,31.76,31.79,37800.0
2012-10-11 10:30:00,31.8,31.82,31.78,31.8,41900.0,31.8,31.82,31.78,31.8,41900.0
2012-10-11 10:40:00,31.8,31.85,31.8,31.81,36100.0,31.8,31.85,31.8,31.81,36100.0
2012-10-11 10:50:00,31.82,31.84,31.76,31.78,35700.0,31.82,31.84,31.76,31.78,35700.0
2012-10-11 11:00:00,31.79,31.8,31.64,31.67,70300.0,31.79,31.8,31.64,31.67,70300.0
2012-10-11 11:10:00,31.67,31.77,31.67,31.7,58500.0,31.67,31.77,31.67,31.7,58500.0
2012-10-11 11:20:00,31.69,31.75,31.68,31.74,37300.0,31.69,31.75,31.68,31.74,37300.0
2012-10-11 11:30:00,31.73,31.73,31.7,31.7,27000.0,31.73,31.73,31.7,31.7,27000.0
2012-10-11 11:40:00,31.7,31.7,31.62,31.66,49000.0,31.7,31.7,31.62,31.66,49000.0
2012-10-11 11:50:00,31.66,31.66,31.58,31.66,31800.0,31.66,31.66,31.58,31.66,31800.0
2012-10-11 12:00:00,31.65,31.68,31.62,31.67,21600.0,31.65,31.68,31.62,31.67,21600.0
2012-10-11 12:10:00,31.67,31.71,31.66,31.67,23700.0,31.67,31.71,31.66,31.67,23700.0
2012-10-11 12:20:00,31.66,31.67,31.65,31.67,35700.0,31.66,31.67,31.65,31.67,35700.0
2012-10-11 12:30:00,31.68,31.7,31.65,31.69,20200.0,31.68,31.7,31.65,31.69,20200.0
2012-10-11 12:40:00,31.69,31.73,31.66,31.72,28300.0,31.69,31.73,31.66,31.72,28300.0
2012-10-11 12:50:00,31.72,31.76,31.71,31.71,128500.0,31.72,31.76,31.71,31.71,128500.0
2012-10-11 13:00:00,31.7,31.78,31.68,31.76,56900.0,31.7,31.78,31.68,31.76,56900.0
2012-10-11 13:10:00,31.76,31.76,31.73,31.76,33900.0,31.76,31.76,31.73,31.76,33900.0
2012-10-11 13:20:00,31.75,31.77,31.72,31.75,85900.0,31.75,31.77,31.72,31.75,85900.0
2012-10-11 13:30:00,31.75,31.76,31.69,31.7,60800.0,31.75,31.76,31.69,31.7,60800.0
2012-10-11 13:40:00,31.69,31.72,31.64,31.7,75500.0,31.69,31.72,31.64,31.7,75500.0
2012-10-11 13:50:00,31.7,31.71,31.68,31.69,53000.0,31.7,31.71,31.68,31.69,53000.0
2012-10-11 14:00:00,31.69,31.72,31.69,31.72,60800.0,31.69,31.72,31.69,31.72,60800.0
2012-10-11 14:10:00,31.72,31.81,31.71,31.8,142500.0,31.72,31.81,31.71,31.8,142500.0
2012-10-11 14:20:00,31.8,31.83,31.76,31.8,121000.0,31.8,31.83,31.76,31.8,121000.0
2012-10-11 14:30:00,31.8,31.81,31.72,31.75,41700.0,31.8,31.81,31.72,31.75,41700.0
2012-10-11 14:40:00,31.75,31.76,31.73,31.75,62700.0,31.75,31.76,31.73,31.75,62700.0
2012-10-11 14:50:00,31.76,31.79,31.74,31.75,58400.0,31.76,31.79,31.74,31.75,58400.0
2012-10-11 15:00:00,31.74,31.77,31.73,31.75,78200.0,31.74,31.77,31.73,31.75,78200.0
2012-10-11 15:10:00,31.76,31.87,31.76,31.84,113900.0,31.76,31.87,31.76,31.84,113900.0
2012-10-11 15:20:00,31.83,31.88,31.8,31.88,77800.0,31.83,31.88,31.8,31.88,77800.0
2012-10-11 15:30:00,31.87,31.88,31.78,31.79,86500.0,31.87,31.88,31.78,31.79,86500.0
2012-10-11 15:40:00,31.79,31.81,31.77,31.78,148200.0,31.79,31.81,31.77,31.78,148200.0
2012-10-11 15:50:00,31.79,31.82,31.77,31.78,248400.0,31.79,31.82,31.77,31.78,248400.0
2012-10-12 09:30:00,31.8,31.93,31.7,31.91,77600.0,31.8,31.93,31.7,31.91,77600.0
2012-10-12 09:40:00,31.9,31.93,31.76,31.88,72800.0,31.9,31.93,31.76,31.88,72800.0
2012-10-12 09:50:00,31.89,31.97,31.87,31.97,59200.0,31.89,31.97,31.87,31.97,59200.0
2012-10-12 10:00:00,31.97,32.02,31.9,31.93,133000.0,31.97,32.02,31.9,31.93,133000.0
2012-10-12 10:10:00,31.93,31.98,31.88,31.9,73400.0,31.93,31.98,31.88,31.9,73400.0
2012-10-12 10:20:00,31.9,31.91,31.81,31.87,86300.0,31.9,31.91,31.81,31.87,86300.0
2012-10-12 10:30:00,31.87,31.91,31.84,31.89,36700.0,31.87,31.91,31.84,31.89,36700.0
2012-10-12 10:40:00,31.89,31.9,31.82,31.84,57500.0,31.89,31.9,31.82,31.84,57500.0
2012-10-12 10:50:00,31.85,31.89,31.8,31.87,60900.0,31.85,31.89,31.8,31.87,60900.0
2012-10-12 11:00:00,31.86,31.88,31.83,31.88,42900.0,31.86,31.88,31.83,31.88,42900.0
2012-10-12 11:10:00,31.87,31.88,31.73,31.75,64800.0,31.87,31.88,31.73,31.75,64800.0
2012-10-12 11:20:00,31.76,31.81,31.75,31.76,150900.0,31.76,31.81,31.75,31.76,150900.0
2012-10-12 11:30:00,31.76,31.76,31.69,31.74,116900.0,31.76,31.76,31.69,31.74,116900.0
2012-10-12 11:40:00,31.75,31.84,31.72,31.83,163700.0,31.75,31.84,31.72,31.83,163700.0
2012-10-12 11:50:00,31.83,31.88,31.79,31.83,87400.0,31.83,31.88,31.79,31.83,87400.0
2012-10-12 12:00:00,31.82,31.84,31.79,31.8,39800.0,31.82,31.84,31.79,31.8,39800.0
2012-10-12 12:10:00,31.8,31.82,31.73,31.82,80700.0,31.8,31.82,31.73,31.82,80700.0
2012-10-12 12:20:00,31.82,31.83,31.79,31.81,22500.0,31.82,31.83,31.79,31.81,22500.0
2012-10-12 12:30:00,31.81,31.86,31.8,31.84,25100.0,31.81,31.86,31.8,31.84,25100.0
2012-10-12 12:40:00,31.83,31.86,31.8,31.8,19200.0,31.83,31.86,31.8,31.8,19200.0
2012-10-12 12:50:00,31.81,31.87,31.81,31.86,15600.0,31.81,31.87,31.81,31.86,15600.0
2012-10-12 13:00:00,31.85,31.87,31.82,31.86,25000.0,31.85,31.87,31.82,31.86,25000.0
2012-10-12 13:10:00,31.86,31.87,31.82,31.85,15300.0,31.86,31.87,31.82,31.85,15300.0
2012-10-12 13:20:00,31.86,31.87,31.83,31.84,23900.0,31.86,31.87,31.83,31.84,23900.0
2012-10-12 13:30:00,31.85,31.87,31.81,31.86,27300.0,31.85,31.87,31.81,31.86,27300.0
2012-10-12 13:40:00,31.86,31.86,31.81,31.84,22700.0,31.86,31.86,31.81,31.84,22700.0
2012-10-12 13:50:00,31.84,31.9,31.83,31.89,23800.0,31.84,31.9,31.83,31.89,23800.0
2012-10-12 14:00:00,31.89,31.93,31.87,31.92,53900.0,31.89,31.93,31.87,31.92,53900.0
2012-10-12 14:10:00,31.93,31.95,31.92,31.93,38700.0,31.93,31.95,31.92,31.93,38700.0
2012-10-12 14:20:00,31.93,31.98,31.92,31.93,44300.0,31.93,31.98,31.92,31.93,44300.0
2012-10-12 14:30:00,31.93,31.99,31.93,31.97,55500.0,31.93,31.99,31.93,31.97,55500.0
2012-10-12 14:40:00,31.98,31.99,31.94,31.99,43600.0,31.98,31.99,31.94,31.99,43600.0
2012-10-12 14:50:00,31.99,32.03,31.98,31.99,63200.0,31.99,32.03,31.98,31.99,63200.0
2012-10-12 15:00:00,31.98,32.01,31.95,31.99,75400.0,31.98,32.01,31.95,31.99,75400.0
2012-10-12 15:10:00,32.0,32.05,31.99,32.03,70500.0,32.0,32.05,31.99,32.03,70500.0
2012-10-12 15:20:00,32.04,32.04,31.97,31.98,96000.0,32.04,32.04,31.97,31.98,96000.0
2012-10-12 15:30:00,31.97,31.99,31.94,31.95,63100.0,31.97,31.99,31.94,31.95,63100.0
2012-10-12 15:40:00,31.95,31.96,31.9,31.94,152500.0,31.95,31.96,31.9,31.94,152500.0
2012-10-12 15:50:00,31.93,31.99,31.89,31.94,279800.0,31.93,31.99,31.89,31.94,279800.0
2012-10-15 09:30:00,32.0,32.14,31.88,32.11,97200.0,32.0,32.14,31.88,32.11,97200.0
2012-10-15 09:40:00,32.12,32.23,32.07,32.14,160900.0,32.12,32.23,32.07,32.14,160900.0
2012-10-15 09:50:00,32.15,32.18,32.07,32.07,101900.0,32.15,32.18,32.07,32.07,101900.0
2012-10-15 10:00:00,32.07,32.13,32.0,32.11,113900.0,32.07,32.13,32.0,32.11,113900.0
2012-10-15 10:10:00,32.13,32.15,31.99,32.01,178100.0,32.13,32.15,31.99,32.01,178100.0
2012-10-15 10:20:00,32.0,32.05,31.95,31.96,63500.0,32.0,32.05,31.95,31.96,63500.0
2012-10-15 10:30:00,31.96,32.0,31.93,31.96,95200.0,31.96,32.0,31.93,31.96,95200.0
2012-10-15 10:40:00,31.96,31.98,31.95,31.96,86500.0,31.96,31.98,31.95,31.96,86500.0
2012-10-15 10:50:00,31.97,32.01,31.96,32.0,75700.0,31.97,32.01,31.96,32.0,75700.0
2012-10-15 11:00:00,32.0,32.04,31.97,32.03,45100.0,32.0,32.04,31.97,32.03,45100.0
2012-10-15 11:10:00,32.03,32.06,32.03,32.05,52100.0,32.03,32.06,32.03,32.05,52100.0
2012-10-15 11:20:00,32.05,32.15,32.05,32.14,69100.0,32.05,32.15,32.05,32.14,69100.0
2012-10-15 11:30:00,32.13,32.27,32.13,32.26,86300.0,32.13,32.27,32.13,32.26,86300.0
2012-10-15 11:40:00,32.27,32.28,32.21,32.23,40300.0,32.27,32.28,32.21,32.23,40300.0
2012-10-15 11:50:00,32.23,32.24,32.17,32.19,39600.0,32.23,32.24,32.17,32.19,39600.0
2012-10-15 12:00:00,32.2,32.22,32.16,32.19,73200.0,32.2,32.22,32.16,32.19,73200.0
2012-10-15 12:10:00,32.19,32.2,32.16,32.2,43800.0,32.19,32.2,32.16,32.2,43800.0
2012-10-15 12:20:00,32.2,32.24,32.19,32.24,72500.0,32.2,32.24,32.19,32.24,72500.0
2012-10-15 12:30:00,32.25,32.28,32.22,32.27,47500.0,32.25,32.28,32.22,32.27,47500.0
2012-10-15 12:40:00,32.28,32.3,32.28,32.28,53100.0,32.28,32.3,32.28,32.28,53100.0
2012-10-15 12:50:00,32.28,32.28,32.24,32.27,47000.0,32.28,32.28,32.24,32.27,47000.0
2012-10-15 13:00:00,32.27,32.3,32.26,32.28,20300.0,32.27,32.3,32.26,32.28,20300.0
2012-10-15 13:10:00,32.28,32.3,32.26,32.26,19300.0,32.28,32.3,32.26,32.26,19300.0
2012-10-15 13:20:00,32.26,32.28,32.25,32.26,23500.0,32.26,32.28,32.25,32.26,23500.0
2012-10-15 13:30:00,32.26,32.27,32.19,32.22,61100.0,32.26,32.27,32.19,32.22,61100.0
2012-10-15 13:40:00,32.22,32.25,32.22,32.24,38400.0,32.22,32.25,32.22,32.24,38400.0
2012-10-15 13:50:00,32.24,32.27,32.24,32.24,40600.0,32.24,32.27,32.24,32.24,40600.0
2012-10-15 14:00:00,32.25,32.28,32.24,32.24,34900.0,32.25,32.28,32.24,32.24,34900.0
2012-10-15 14:10:00,32.25,32.25,32.21,32.22,39900.0,32.25,32.25,32.21,32.22,39900.0
2012-10-15 14:20:00,32.22,32.25,32.21,32.21,45100.0,32.22,32.25,32.21,32.21,45100.0
2012-10-15 14:30:00,32.21,32.23,32.16,32.22,76700.0,32.21,32.23,32.16,32.22,76700.0
2012-10-15 14:40:00,32.23,32.23,32.19,32.2,69100.0,32.23,32.23,32.19,32.2,69100.0
2012-10-15 14:50:00,32.21,32.25,32.2,32.23,45400.0,32.21,32.25,32.2,32.23,45400.0
2012-10-15 15:00:00,32.23,32.27,32.23,32.25,82400.0,32.23,32.27,32.23,32.25,82400.0
2012-10-15 15:10:00,32.26,32.31,32.25,32.31,110000.0,32.26,32.31,32.25,32.31,110000.0
2012-10-15 15:20:00,32.31,32.31,32.28,32.31,103200.0,32.31,32.31,32.28,32.31,103200.0
2012-10-15 15:30:00,32.3,32.35,32.3,32.3,103800.0,32.3,32.35,32.3,32.3,103800.0
2012-10-15 15:40:00,32.3,32.32,32.28,32.29,94300.0,32.3,32.32,32.28,32.29,94300.0
2012-10-15 15:50:00,32.3,32.34,32.3,32.32,257600.0,32.3,32.34,32.3,32.32,257600.0
2012-10-16 09:30:00,32.43,32.49,32.34,32.39,97800.0,32.43,32.49,32.34,32.39,97800.0
2012-10-16 09:40:00,32.39,32.68,32.3,32.66,153100.0,32.39,32.68,32.3,32.66,153100.0
2012-10-16 09:50:00,32.66,32.79,32.65,32.75,168000.0,32.66,32.79,32.65,32.75,168000.0
2012-10-16 10:00:00,32.75,32.84,32.71,32.83,137300.0,32.75,32.84,32.71,32.83,137300.0
2012-10-16 10:10:00,32.83,32.98,32.83,32.95,166300.0,32.83,32.98,32.83,32.95,166300.0
2012-10-16 10:20:00,32.94,32.96,32.85,32.93,133100.0,32.94,32.96,32.85,32.93,133100.0
2012-10-16 10:30:00,32.93,33.02,32.92,33.0,193800.0,32.93,33.02,32.92,33.0,193800.0
2012-10-16 10:40:00,33.0,33.06,32.99,33.04,150700.0,33.0,33.06,32.99,33.04,150700.0
2012-10-16 10:50:00,33.04,33.13,33.0,33.12,153400.0,33.04,33.13,33.0,33.12,153400.0
2012-10-16 11:00:00,33.11,33.16,33.11,33.15,161200.0,33.11,33.16,33.11,33.15,161200.0
2012-10-16 11:10:00,33.15,33.21,33.15,33.2,239500.0,33.15,33.21,33.15,33.2,239500.0
2012-10-16 11:20:00,33.2,33.25,33.13,33.24,82500.0,33.2,33.25,33.13,33.24,82500.0
2012-10-16 11:30:00,33.25,33.27,33.16,33.2,96700.0,33.25,33.27,33.16,33.2,96700.0
2012-10-16 11:40:00,33.19,33.19,33.13,33.17,85100.0,33.19,33.19,33.13,33.17,85100.0
2012-10-16 11:50:00,33.17,33.19,33.16,33.19,77800.0,33.17,33.19,33.16,33.19,77800.0
2012-10-16 12:00:00,33.18,33.3,33.18,33.3,107800.0,33.18,33.3,33.18,33.3,107800.0
2012-10-16 12:10:00,33.3,33.34,33.28,33.3,101300.0,33.3,33.34,33.28,33.3,101300.0
2012-10-16 12:20:00,33.3,33.3,33.23,33.23,61000.0,33.3,33.3,33.23,33.23,61000.0
2012-10-16 12:30:00,33.23,33.28,33.23,33.27,68200.0,33.23,33.28,33.23,33.27,68200.0
2012-10-16 12:40:00,33.26,33.27,33.25,33.25,31300.0,33.26,33.27,33.25,33.25,31300.0
2012-10-16 12:50:00,33.26,33.28,33.25,33.28,47700.0,33.26,33.28,33.25,33.28,47700.0
2012-10-16 13:00:00,33.27,33.33,33.27,33.3,34500.0,33.27,33.33,33.27,33.3,34500.0
2012-10-16 13:10:00,33.31,33.31,33.28,33.3,25900.0,33.31,33.31,33.28,33.3,25900.0
2012-10-16 13:20:00,33.3,33.32,33.28,33.29,40800.0,33.3,33.32,33.28,33.29,40800.0
2012-10-16 13:30:00,33.28,33.3,33.25,33.3,75600.0,33.28,33.3,33.25,33.3,75600.0
2012-10-16 13:40:00,33.3,33.31,33.27,33.29,62200.0,33.3,33.31,33.27,33.29,62200.0
2012-10-16 13:50:00,33.3,33.31,33.27,33.3,58700.0,33.3,33.31,33.27,33.3,58700.0
2012-10-16 14:00:00,33.31,33.31,33.21,33.21,56100.0,33.31,33.31,33.21,33.21,56100.0
2012-10-16 14:10:00,33.22,33.22,33.17,33.18,88500.0,33.22,33.22,33.17,33.18,88500.0
2012-10-16 14:20:00,33.18,33.24,33.16,33.22,88000.0,33.18,33.24,33.16,33.22,88000.0
2012-10-16 14:30:00,33.23,33.24,33.2,33.21,73500.0,33.23,33.24,33.2,33.21,73500.0
2012-10-16 14:40:00,33.21,33.22,33.19,33.21,69100.0,33.21,33.22,33.19,33.21,69100.0
2012-10-16 14:50:00,33.21,33.25,33.21,33.25,124500.0,33.21,33.25,33.21,33.25,124500.0
2012-10-16 15:00:00,33.24,33.25,33.21,33.23,218900.0,33.24,33.25,33.21,33.23,218900.0
2012-10-16 15:10:00,33.22,33.24,33.19,33.23,107400.0,33.22,33.24,33.19,33.23,107400.0
2012-10-16 15:20:00,33.23,33.25,33.22,33.24,61800.0,33.23,33.25,33.22,33.24,61800.0
2012-10-16 15:30:00,33.25,33.25,33.21,33.23,157600.0,33.25,33.25,33.21,33.23,157600.0
2012-10-16 15:40:00,33.24,33.25,33.19,33.23,218900.0,33.24,33.25,33.19,33.23,218900.0
2012-10-16 15:50:00,33.23,33.24,33.2,33.23,249300.0,33.23,33.24,33.2,33.23,249300.0
2012-10-17 09:30:00,33.12,33.15,32.92,33.03,315200.0,33.12,33.15,32.92,33.03,315200.0
2012-10-17 09:40:00,33.03,33.15,33.01,33.13,171400.0,33.03,33.15,33.01,33.13,171400.0
2012-10-17 09:50:00,33.12,33.14,33.07,33.12,152000.0,33.12,33.14,33.07,33.12,152000.0
2012-10-17 10:00:00,33.12,33.22,33.09,33.22,77400.0,33.12,33.22,33.09,33.22,77400.0
2012-10-17 10:10:00,33.21,33.35,33.19,33.25,113000.0,33.21,33.35,33.19,33.25,113000.0
2012-10-17 10:20:00,33.25,33.39,33.23,33.38,301000.0,33.25,33.39,33.23,33.38,301000.0
2012-10-17 10:30:00,33.38,33.39,33.35,33.39,71800.0,33.38,33.39,33.35,33.39,71800.0
2012-10-17 10:40:00,33.4,33.42,33.38,33.42,57900.0,33.4,33.42,33.38,33.42,57900.0
2012-10-17 10:50:00,33.43,33.43,33.32,33.37,54600.0,33.43,33.43,33.32,33.37,54600.0
2012-10-17 11:00:00,33.36,33.37,33.23,33.24,96800.0,33.36,33.37,33.23,33.24,96800.0
2012-10-17 11:10:00,33.25,33.31,33.19,33.25,113900.0,33.25,33.31,33.19,33.25,113900.0
2012-10-17 11:20:00,33.25,33.35,33.25,33.35,137500.0,33.25,33.35,33.25,33.35,137500.0
2012-10-17 11:30:00,33.34,33.38,33.33,33.38,62900.0,33.34,33.38,33.33,33.38,62900.0
2012-10-17 11:40:00,33.38,33.38,33.35,33.37,106200.0,33.38,33.38,33.35,33.37,106200.0
2012-10-17 11:50:00,33.37,33.38,33.33,33.36,70400.0,33.37,33.38,33.33,33.36,70400.0
2012-10-17 12:00:00,33.35,33.41,33.33,33.41,89200.0,33.35,33.41,33.33,33.41,89200.0
2012-10-17 12:10:00,33.4,33.44,33.39,33.41,57900.0,33.4,33.44,33.39,33.41,57900.0
2012-10-17 12:20:00,33.4,33.45,33.4,33.42,59400.0,33.4,33.45,33.4,33.42,59400.0
2012-10-17 12:30:00,33.41,33.41,33.37,33.38,29700.0,33.41,33.41,33.37,33.38,29700.0
2012-10-17 12:40:00,33.38,33.38,33.31,33.32,40900.0,33.38,33.38,33.31,33.32,40900.0
2012-10-17 12:50:00,33.32,33.34,33.3,33.31,46900.0,33.32,33.34,33.3,33.31,46900.0
2012-10-17 13:00:00,33.31,33.38,33.31,33.38,146000.0,33.31,33.38,33.31,33.38,146000.0
2012-10-17 13:10:00,33.37,33.38,33.35,33.38,44100.0,33.37,33.38,33.35,33.38,44100.0
2012-10-17 13:20:00,33.37,33.38,33.34,33.35,38800.0,33.37,33.38,33.34,33.35,38800.0
2012-10-17 13:30:00,33.36,33.37,33.34,33.35,67800.0,33.36,33.37,33.34,33.35,67800.0
2012-10-17 13:40:00,33.34,33.39,33.31,33.33,210700.0,33.34,33.39,33.31,33.33,210700.0
2012-10-17 13:50:00,33.33,33.33,33.27,33.27,53000.0,33.33,33.33,33.27,33.27,53000.0
2012-10-17 14:00:00,33.27,33.33,33.25,33.33,93600.0,33.27,33.33,33.25,33.33,93600.0
2012-10-17 14:10:00,33.33,33.34,33.3,33.31,148900.0,33.33,33.34,33.3,33.31,148900.0
2012-10-17 14:20:00,33.31,33.33,33.3,33.31,50500.0,33.31,33.33,33.3,33.31,50500.0
2012-10-17 14:30:00,33.3,33.39,33.29,33.38,156900.0,33.3,33.39,33.29,33.38,156900.0
2012-10-17 14:40:00,33.38,33.42,33.38,33.39,50500.0,33.38,33.42,33.38,33.39,50500.0
2012-10-17 14:50:00,33.39,33.41,33.37,33.4,77900.0,33.39,33.41,33.37,33.4,77900.0
2012-10-17 15:00:00,33.41,33.45,33.38,33.44,91300.0,33.41,33.45,33.38,33.44,91300.0
2012-10-17 15:10:00,33.45,33.5,33.45,33.5,148300.0,33.45,33.5,33.45,33.5,148300.0
2012-10-17 15:20:00,33.5,33.52,33.49,33.51,140800.0,33.5,33.52,33.49,33.51,140800.0
2012-10-17 15:30:00,33.51,33.54,33.49,33.52,161200.0,33.51,33.54,33.49,33.52,161200.0
2012-10-17 15:40:00,33.51,33.54,33.47,33.48,212500.0,33.51,33.54,33.47,33.48,212500.0
2012-10-17 15:50:00,33.48,33.48,33.38,33.44,589600.0,33.48,33.48,33.38,33.44,589600.0
2012-10-18 09:30:00,33.45,33.48,33.28,33.39,102700.0,33.45,33.48,33.28,33.39,102700.0
2012-10-18 09:40:00,33.38,33.38,33.24,33.29,122400.0,33.38,33.38,33.24,33.29,122400.0
2012-10-18 09:50:00,33.29,33.38,33.29,33.33,69100.0,33.29,33.38,33.29,33.33,69100.0
2012-10-18 10:00:00,33.33,33.44,33.29,33.41,136100.0,33.33,33.44,33.29,33.41,136100.0
2012-10-18 10:10:00,33.42,33.42,33.25,33.3,89900.0,33.42,33.42,33.25,33.3,89900.0
2012-10-18 10:20:00,33.3,33.33,33.27,33.31,60700.0,33.3,33.33,33.27,33.31,60700.0
2012-10-18 10:30:00,33.31,33.4,33.3,33.35,76800.0,33.31,33.4,33.3,33.35,76800.0
2012-10-18 10:40:00,33.35,33.37,33.32,33.33,37600.0,33.35,33.37,33.32,33.33,37600.0
2012-10-18 10:50:00,33.34,33.37,33.29,33.34,46300.0,33.34,33.37,33.29,33.34,46300.0
2012-10-18 11:00:00,33.34,33.45,33.34,33.42,61200.0,33.34,33.45,33.34,33.42,61200.0
2012-10-18 11:10:00,33.43,33.45,33.41,33.43,42600.0,33.43,33.45,33.41,33.43,42600.0
2012-10-18 11:20:00,33.43,33.43,33.41,33.42,79700.0,33.43,33.43,33.41,33.42,79700.0
2012-10-18 11:30:00,33.43,33.45,33.42,33.45,24900.0,33.43,33.45,33.42,33.45,24900.0
2012-10-18 11:40:00,33.44,33.48,33.44,33.45,65800.0,33.44,33.48,33.44,33.45,65800.0
2012-10-18 11:50:00,33.46,33.48,33.44,33.47,79800.0,33.46,33.48,33.44,33.47,79800.0
2012-10-18 12:00:00,33.48,33.53,33.48,33.52,130100.0,33.48,33.53,33.48,33.52,130100.0
2012-10-18 12:10:00,33.51,33.57,33.5,33.56,84200.0,33.51,33.57,33.5,33.56,84200.0
2012-10-18 12:20:00,33.55,33.58,33.53,33.57,94400.0,33.55,33.58,33.53,33.57,94400.0
2012-10-18 12:30:00,33.58,33.68,33.55,33.67,288400.0,33.58,33.68,33.55,33.67,288400.0
2012-10-18 12:40:00,33.66,33.68,33.55,33.55,72600.0,33.66,33.68,33.55,33.55,72600.0
2012-10-18 12:50:00,33.54,33.6,33.51,33.58,104200.0,33.54,33.6,33.51,33.58,104200.0
2012-10-18 13:00:00,33.58,33.6,33.49,33.49,85000.0,33.58,33.6,33.49,33.49,85000.0
2012-10-18 13:10:00,33.5,33.5,33.44,33.48,75100.0,33.5,33.5,33.44,33.48,75100.0
2012-10-18 13:20:00,33.48,33.57,33.47,33.54,70200.0,33.48,33.57,33.47,33.54,70200.0
2012-10-18 13:30:00,33.55,33.55,33.44,33.44,59100.0,33.55,33.55,33.44,33.44,59100.0
2012-10-18 13:40:00,33.45,33.5,33.45,33.5,109500.0,33.45,33.5,33.45,33.5,109500.0
2012-10-18 13:50:00,33.5,33.51,33.47,33.48,84300.0,33.5,33.51,33.47,33.48,84300.0
2012-10-18 14:00:00,33.48,33.59,33.47,33.52,92300.0,33.48,33.59,33.47,33.52,92300.0
2012-10-18 14:10:00,33.52,33.58,33.49,33.57,80000.0,33.52,33.58,33.49,33.57,80000.0
2012-10-18 14:20:00,33.57,33.59,33.53,33.54,98000.0,33.57,33.59,33.53,33.54,98000.0
2012-10-18 14:30:00,33.54,33.54,33.48,33.52,107500.0,33.54,33.54,33.48,33.52,107500.0
2012-10-18 14:40:00,33.51,33.52,33.43,33.44,74100.0,33.51,33.52,33.43,33.44,74100.0
2012-10-18 14:50:00,33.44,33.53,33.42,33.52,69600.0,33.44,33.53,33.42,33.52,69600.0
2012-10-18 15:00:00,33.52,33.54,33.46,33.54,92000.0,33.52,33.54,33.46,33.54,92000.0
2012-10-18 15:10:00,33.55,33.55,33.47,33.49,67200.0,33.55,33.55,33.47,33.49,67200.0
2012-10-18 15:20:00,33.48,33.59,33.47,33.57,135700.0,33.48,33.59,33.47,33.57,135700.0
2012-10-18 15:30:00,33.58,33.6,33.52,33.53,117100.0,33.58,33.6,33.52,33.53,117100.0
2012-10-18 15:40:00,33.52,33.57,33.52,33.52,118000.0,33.52,33.57,33.52,33.52,118000.0
2012-10-18 15:50:00,33.52,33.57,33.47,33.48,209100.0,33.52,33.57,33.47,33.48,209100.0
2012-10-19 09:30:00,33.43,33.65,33.36,33.39,707400.0,33.43,33.65,33.36,33.39,707400.0
2012-10-19 09:40:00,33.38,33.42,33.28,33.42,144200.0,33.38,33.42,33.28,33.42,144200.0
2012-10-19 09:50:00,33.41,33.49,33.37,33.49,67600.0,33.41,33.49,33.37,33.49,67600.0
2012-10-19 10:00:00,33.47,33.47,33.33,33.44,117800.0,33.47,33.47,33.33,33.44,117800.0
2012-10-19 10:10:00,33.45,33.45,33.27,33.28,105200.0,33.45,33.45,33.27,33.28,105200.0
2012-10-19 10:20:00,33.28,33.38,33.23,33.38,111400.0,33.28,33.38,33.23,33.38,111400.0
2012-10-19 10:30:00,33.39,33.39,33.29,33.33,55600.0,33.39,33.39,33.29,33.33,55600.0
2012-10-19 10:40:00,33.33,33.37,33.29,33.31,163300.0,33.33,33.37,33.29,33.31,163300.0
2012-10-19 10:50:00,33.32,33.36,33.3,33.35,124400.0,33.32,33.36,33.3,33.35,124400.0
2012-10-19 11:00:00,33.35,33.37,33.29,33.3,136100.0,33.35,33.37,33.29,33.3,136100.0
2012-10-19 11:10:00,33.31,33.32,33.14,33.18,151800.0,33.31,33.32,33.14,33.18,151800.0
2012-10-19 11:20:00,33.19,33.25,33.15,33.24,95100.0,33.19,33.25,33.15,33.24,95100.0
2012-10-19 11:30:00,33.23,33.28,33.21,33.26,134600.0,33.23,33.28,33.21,33.26,134600.0
2012-10-19 11:40:00,33.26,33.26,33.23,33.25,126400.0,33.26,33.26,33.23,33.25,126400.0
2012-10-19 11:50:00,33.25,33.27,33.21,33.25,163300.0,33.25,33.27,33.21,33.25,163300.0
2012-10-19 12:00:00,33.25,33.26,33.24,33.26,101500.0,33.25,33.26,33.24,33.26,101500.0
2012-10-19 12:10:00,33.25,33.26,33.16,33.17,203000.0,33.25,33.26,33.16,33.17,203000.0
2012-10-19 12:20:00,33.18,33.24,33.15,33.2,101300.0,33.18,33.24,33.15,33.2,101300.0
2012-10-19 12:30:00,33.2,33.27,33.2,33.27,64500.0,33.2,33.27,33.2,33.27,64500.0
2012-10-19 12:40:00,33.27,33.27,33.23,33.23,61400.0,33.27,33.27,33.23,33.23,61400.0
2012-10-19 12:50:00,33.23,33.25,33.21,33.21,88600.0,33.23,33.25,33.21,33.21,88600.0
2012-10-19 13:00:00,33.22,33.25,33.2,33.25,58500.0,33.22,33.25,33.2,33.25,58500.0
2012-10-19 13:10:00,33.25,33.32,33.25,33.28,41500.0,33.25,33.32,33.25,33.28,41500.0
2012-10-19 13:20:00,33.28,33.28,33.23,33.23,48800.0,33.28,33.28,33.23,33.23,48800.0
2012-10-19 13:30:00,33.23,33.25,33.18,33.22,105400.0,33.23,33.25,33.18,33.22,105400.0
2012-10-19 13:40:00,33.22,33.23,33.19,33.21,170300.0,33.22,33.23,33.19,33.21,170300.0
2012-10-19 13:50:00,33.21,33.23,33.15,33.19,58600.0,33.21,33.23,33.15,33.19,58600.0
2012-10-19 14:00:00,33.19,33.23,33.18,33.22,82800.0,33.19,33.23,33.18,33.22,82800.0
2012-10-19 14:10:00,33.22,33.23,33.21,33.23,84900.0,33.22,33.23,33.21,33.23,84900.0
2012-10-19 14:20:00,33.22,33.24,33.16,33.21,132300.0,33.22,33.24,33.16,33.21,132300.0
2012-10-19 14:30:00,33.21,33.26,33.19,33.22,159800.0,33.21,33.26,33.19,33.22,159800.0
2012-10-19 14:40:00,33.22,33.26,33.17,33.23,81500.0,33.22,33.26,33.17,33.23,81500.0
2012-10-19 14:50:00,33.24,33.28,33.19,33.26,87300.0,33.24,33.28,33.19,33.26,87300.0
2012-10-19 15:00:00,33.25,33.26,33.22,33.24,134300.0,33.25,33.26,33.22,33.24,134300.0
2012-10-19 15:10:00,33.24,33.25,33.2,33.25,101100.0,33.24,33.25,33.2,33.25,101100.0
2012-10-19 15:20:00,33.25,33.3,33.23,33.24,132000.0,33.25,33.3,33.23,33.24,132000.0
2012-10-19 15:30:00,33.24,33.29,33.23,33.27,160400.0,33.24,33.29,33.23,33.27,160400.0
2012-10-19 15:40:00,33.27,33.28,33.23,33.26,123700.0,33.27,33.28,33.23,33.26,123700.0
2012-10-19 15:50:00,33.27,33.28,33.21,33.25,455700.0,33.27,33.28,33.21,33.25,455700.0
2012-10-22 09:30:00,33.44,33.44,33.24,33.26,202300.0,33.44,33.44,33.24,33.26,202300.0
2012-10-22 09:40:00,33.26,33.3,33.17,33.24,111300.0,33.26,33.3,33.17,33.24,111300.0
2012-10-22 09:50:00,33.23,33.39,33.19,33.39,175700.0,33.23,33.39,33.19,33.39,175700.0
2012-10-22 10:00:00,33.38,33.48,33.36,33.48,115200.0,33.38,33.48,33.36,33.48,115200.0
2012-10-22 10:10:00,33.48,33.53,33.46,33.46,212800.0,33.48,33.53,33.46,33.46,212800.0
2012-10-22 10:20:00,33.46,33.49,33.38,33.45,104100.0,33.46,33.49,33.38,33.45,104100.0
2012-10-22 10:30:00,33.45,33.45,33.36,33.36,148400.0,33.45,33.45,33.36,33.36,148400.0
2012-10-22 10:40:00,33.37,33.4,33.33,33.4,133000.0,33.37,33.4,33.33,33.4,133000.0
2012-10-22 10:50:00,33.4,33.44,33.39,33.43,45700.0,33.4,33.44,33.39,33.43,45700.0
2012-10-22 11:00:00,33.43,33.47,33.38,33.47,41700.0,33.43,33.47,33.38,33.47,41700.0
2012-10-22 11:10:00,33.48,33.48,33.34,33.35,89800.0,33.48,33.48,33.34,33.35,89800.0
2012-10-22 11:20:00,33.35,33.38,33.33,33.38,57200.0,33.35,33.38,33.33,33.38,57200.0
2012-10-22 11:30:00,33.38,33.42,33.34,33.4,58500.0,33.38,33.42,33.34,33.4,58500.0
2012-10-22 11:40:00,33.41,33.49,33.41,33.47,82800.0,33.41,33.49,33.41,33.47,82800.0
2012-10-22 11:50:00,33.47,33.48,33.43,33.43,27000.0,33.47,33.48,33.43,33.43,27000.0
2012-10-22 12:00:00,33.44,33.46,33.38,33.45,49900.0,33.44,33.46,33.38,33.45,49900.0
2012-10-22 12:10:00,33.46,33.46,33.39,33.42,32700.0,33.46,33.46,33.39,33.42,32700.0
2012-10-22 12:20:00,33.42,33.43,33.35,33.38,44200.0,33.42,33.43,33.35,33.38,44200.0
2012-10-22 12:30:00,33.38,33.4,33.34,33.39,44800.0,33.38,33.4,33.34,33.39,44800.0
2012-10-22 12:40:00,33.39,33.43,33.39,33.42,44200.0,33.39,33.43,33.39,33.42,44200.0
2012-10-22 12:50:00,33.41,33.42,33.37,33.38,48300.0,33.41,33.42,33.37,33.38,48300.0
2012-10-22 13:00:00,33.38,33.41,33.32,33.35,45500.0,33.38,33.41,33.32,33.35,45500.0
2012-10-22 13:10:00,33.35,33.36,33.28,33.33,73500.0,33.35,33.36,33.28,33.33,73500.0
2012-10-22 13:20:00,33.33,33.33,33.22,33.25,75500.0,33.33,33.33,33.22,33.25,75500.0
2012-10-22 13:30:00,33.25,33.28,33.23,33.26,51700.0,33.25,33.28,33.23,33.26,51700.0
2012-10-22 13:40:00,33.26,33.34,33.23,33.33,102400.0,33.26,33.34,33.23,33.33,102400.0
2012-10-22 13:50:00,33.34,33.37,33.3,33.31,67100.0,33.34,33.37,33.3,33.31,67100.0
2012-10-22 14:00:00,33.31,33.37,33.29,33.36,72000.0,33.31,33.37,33.29,33.36,72000.0
2012-10-22 14:10:00,33.36,33.45,33.33,33.42,81000.0,33.36,33.45,33.33,33.42,81000.0
2012-10-22 14:20:00,33.41,33.42,33.36,33.36,58900.0,33.41,33.42,33.36,33.36,58900.0
2012-10-22 14:30:00,33.37,33.42,33.36,33.38,53700.0,33.37,33.42,33.36,33.38,53700.0
2012-10-22 14:40:00,33.38,33.43,33.37,33.37,60600.0,33.38,33.43,33.37,33.37,60600.0
2012-10-22 14:50:00,33.38,33.41,33.36,33.38,46700.0,33.38,33.41,33.36,33.38,46700.0
2012-10-22 15:00:00,33.38,33.38,33.31,33.32,64000.0,33.38,33.38,33.31,33.32,64000.0
2012-10-22 15:10:00,33.32,33.44,33.32,33.4,102500.0,33.32,33.44,33.32,33.4,102500.0
2012-10-22 15:20:00,33.39,33.45,33.39,33.45,70800.0,33.39,33.45,33.39,33.45,70800.0
2012-10-22 15:30:00,33.44,33.46,33.38,33.42,79500.0,33.44,33.46,33.38,33.42,79500.0
2012-10-22 15:40:00,33.42,33.45,33.36,33.44,98600.0,33.42,33.45,33.36,33.44,98600.0
2012-10-22 15:50:00,33.44,33.55,33.44,33.49,285700.0,33.44,33.55,33.44,33.49,285700.0
2012-10-23 09:30:00,33.19,33.2,33.0,33.11,94700.0,33.19,33.2,33.0,33.11,94700.0
2012-10-23 09:40:00,33.1,33.23,32.97,33.2,185900.0,33.1,33.23,32.97,33.2,185900.0
2012-10-23 09:50:00,33.2,33.22,33.11,33.14,68800.0,33.2,33.22,33.11,33.14,68800.0
2012-10-23 10:00:00,33.13,33.2,33.12,33.15,97800.0,33.13,33.2,33.12,33.15,97800.0
2012-10-23 10:10:00,33.16,33.2,33.05,33.13,94800.0,33.16,33.2,33.05,33.13,94800.0
2012-10-23 10:20:00,33.13,33.15,33.08,33.09,84200.0,33.13,33.15,33.08,33.09,84200.0
2012-10-23 10:30:00,33.09,33.1,33.03,33.09,156400.0,33.09,33.1,33.03,33.09,156400.0
2012-10-23 10:40:00,33.09,33.12,33.05,33.1,68200.0,33.09,33.12,33.05,33.1,68200.0
2012-10-23 10:50:00,33.1,33.12,33.07,33.12,53900.0,33.1,33.12,33.07,33.12,53900.0
2012-10-23 11:00:00,33.11,33.15,33.08,33.09,50900.0,33.11,33.15,33.08,33.09,50900.0
2012-10-23 11:10:00,33.09,33.14,33.08,33.11,40400.0,33.09,33.14,33.08,33.11,40400.0
2012-10-23 11:20:00,33.11,33.14,33.08,33.12,50100.0,33.11,33.14,33.08,33.12,50100.0
2012-10-23 11:30:00,33.11,33.12,33.08,33.11,74300.0,33.11,33.12,33.08,33.11,74300.0
2012-10-23 11:40:00,33.12,33.16,33.09,33.14,48400.0,33.12,33.16,33.09,33.14,48400.0
2012-10-23 11:50:00,33.14,33.18,33.14,33.16,32800.0,33.14,33.18,33.14,33.16,32800.0
2012-10-23 12:00:00,33.17,33.2,33.17,33.2,62100.0,33.17,33.2,33.17,33.2,62100.0
2012-10-23 12:10:00,33.19,33.29,33.18,33.25,53200.0,33.19,33.29,33.18,33.25,53200.0
2012-10-23 12:20:00,33.25,33.25,33.2,33.22,44400.0,33.25,33.25,33.2,33.22,44400.0
2012-10-23 12:30:00,33.21,33.29,33.2,33.26,50900.0,33.21,33.29,33.2,33.26,50900.0
2012-10-23 12:40:00,33.27,33.41,33.27,33.39,38600.0,33.27,33.41,33.27,33.39,38600.0
2012-10-23 12:50:00,33.4,33.41,33.34,33.36,36300.0,33.4,33.41,33.34,33.36,36300.0
2012-10-23 13:00:00,33.37,33.44,33.35,33.36,35600.0,33.37,33.44,33.35,33.36,35600.0
2012-10-23 13:10:00,33.37,33.42,33.36,33.36,76000.0,33.37,33.42,33.36,33.36,76000.0
2012-10-23 13:20:00,33.36,33.36,33.3,33.3,29300.0,33.36,33.36,33.3,33.3,29300.0
2012-10-23 13:30:00,33.3,33.33,33.28,33.29,41900.0,33.3,33.33,33.28,33.29,41900.0
2012-10-23 13:40:00,33.29,33.3,33.24,33.26,36900.0,33.29,33.3,33.24,33.26,36900.0
2012-10-23 13:50:00,33.26,33.29,33.23,33.28,62400.0,33.26,33.29,33.23,33.28,62400.0
2012-10-23 14:00:00,33.28,33.3,33.23,33.26,44000.0,33.28,33.3,33.23,33.26,44000.0
2012-10-23 14:10:00,33.25,33.26,33.17,33.25,75400.0,33.25,33.26,33.17,33.25,75400.0
2012-10-23 14:20:00,33.24,33.3,33.23,33.26,53500.0,33.24,33.3,33.23,33.26,53500.0
2012-10-23 14:30:00,33.27,33.35,33.24,33.32,106500.0,33.27,33.35,33.24,33.32,106500.0
2012-10-23 14:40:00,33.33,33.36,33.29,33.36,76900.0,33.33,33.36,33.29,33.36,76900.0
2012-10-23 14:50:00,33.36,33.36,33.3,33.33,41100.0,33.36,33.36,33.3,33.33,41100.0
2012-10-23 15:00:00,33.33,33.41,33.33,33.35,57400.0,33.33,33.41,33.33,33.35,57400.0
2012-10-23 15:10:00,33.35,33.39,33.33,33.39,81800.0,33.35,33.39,33.33,33.39,81800.0
2012-10-23 15:20:00,33.39,33.42,33.28,33.29,74400.0,33.39,33.42,33.28,33.29,74400.0
2012-10-23 15:30:00,33.29,33.31,33.26,33.27,126700.0,33.29,33.31,33.26,33.27,126700.0
2012-10-23 15:40:00,33.28,33.33,33.27,33.29,142700.0,33.28,33.33,33.27,33.29,142700.0
2012-10-23 15:50:00,33.29,33.38,33.28,33.31,240500.0,33.29,33.38,33.28,33.31,240500.0
2012-10-24 09:30:00,33.56,33.6,33.37,33.4,129900.0,33.56,33.6,33.37,33.4,129900.0
2012-10-24 09:40:00,33.4,33.4,33.3,33.31,99000.0,33.4,33.4,33.3,33.31,99000.0
2012-10-24 09:50:00,33.3,33.4,33.28,33.37,81100.0,33.3,33.4,33.28,33.37,81100.0
2012-10-24 10:00:00,33.37,33.4,33.29,33.34,86300.0,33.37,33.4,33.29,33.34,86300.0
2012-10-24 10:10:00,33.33,33.44,33.32,33.36,213500.0,33.33,33.44,33.32,33.36,213500.0
2012-10-24 10:20:00,33.35,33.43,33.34,33.35,102700.0,33.35,33.43,33.34,33.35,102700.0
2012-10-24 10:30:00,33.35,33.42,33.34,33.38,87200.0,33.35,33.42,33.34,33.38,87200.0
2012-10-24 10:40:00,33.38,33.44,33.37,33.41,32500.0,33.38,33.44,33.37,33.41,32500.0
2012-10-24 10:50:00,33.4,33.41,33.34,33.37,68900.0,33.4,33.41,33.34,33.37,68900.0
2012-10-24 11:00:00,33.37,33.4,33.33,33.35,81300.0,33.37,33.4,33.33,33.35,81300.0
2012-10-24 11:10:00,33.35,33.36,33.31,33.31,84800.0,33.35,33.36,33.31,33.31,84800.0
2012-10-24 11:20:00,33.31,33.33,33.3,33.32,45000.0,33.31,33.33,33.3,33.32,45000.0
2012-10-24 11:30:00,33.32,33.35,33.3,33.35,49900.0,33.32,33.35,33.3,33.35,49900.0
2012-10-24 11:40:00,33.35,33.36,33.32,33.35,81200.0,33.35,33.36,33.32,33.35,81200.0
2012-10-24 11:50:00,33.36,33.37,33.32,33.33,40300.0,33.36,33.37,33.32,33.33,40300.0
2012-10-24 12:00:00,33.33,33.39,33.33,33.34,42700.0,33.33,33.39,33.33,33.34,42700.0
2012-10-24 12:10:00,33.34,33.42,33.33,33.39,32300.0,33.34,33.42,33.33,33.39,32300.0
2012-10-24 12:20:00,33.4,33.41,33.36,33.41,80900.0,33.4,33.41,33.36,33.41,80900.0
2012-10-24 12:30:00,33.42,33.45,33.41,33.44,25600.0,33.42,33.45,33.41,33.44,25600.0
2012-10-24 12:40:00,33.44,33.46,33.41,33.43,24700.0,33.44,33.46,33.41,33.43,24700.0
2012-10-24 12:50:00,33.44,33.45,33.41,33.41,12800.0,33.44,33.45,33.41,33.41,12800.0
2012-10-24 13:00:00,33.41,33.46,33.4,33.43,32300.0,33.41,33.46,33.4,33.43,32300.0
2012-10-24 13:10:00,33.44,33.44,33.4,33.43,28700.0,33.44,33.44,33.4,33.43,28700.0
2012-10-24 13:20:00,33.44,33.49,33.43,33.48,35600.0,33.44,33.49,33.43,33.48,35600.0
2012-10-24 13:30:00,33.48,33.5,33.44,33.49,43300.0,33.48,33.5,33.44,33.49,43300.0
2012-10-24 13:40:00,33.49,33.5,33.47,33.48,27100.0,33.49,33.5,33.47,33.48,27100.0
2012-10-24 13:50:00,33.49,33.52,33.48,33.48,47500.0,33.49,33.52,33.48,33.48,47500.0
2012-10-24 14:00:00,33.48,33.49,33.47,33.49,16700.0,33.48,33.49,33.47,33.49,16700.0
2012-10-24 14:10:00,33.49,33.55,33.39,33.52,109300.0,33.49,33.55,33.39,33.52,109300.0
2012-10-24 14:20:00,33.51,33.57,33.47,33.56,86900.0,33.51,33.57,33.47,33.56,86900.0
2012-10-24 14:30:00,33.55,33.57,33.48,33.48,35700.0,33.55,33.57,33.48,33.48,35700.0
2012-10-24 14:40:00,33.48,33.5,33.43,33.47,36200.0,33.48,33.5,33.43,33.47,36200.0
2012-10-24 14:50:00,33.47,33.48,33.4,33.4,41800.0,33.47,33.48,33.4,33.4,41800.0
2012-10-24 15:00:00,33.39,33.41,33.32,33.38,112800.0,33.39,33.41,33.32,33.38,112800.0
2012-10-24 15:10:00,33.37,33.39,33.3,33.32,111300.0,33.37,33.39,33.3,33.32,111300.0
2012-10-24 15:20:00,33.33,33.38,33.29,33.38,102400.0,33.33,33.38,33.29,33.38,102400.0
2012-10-24 15:30:00,33.39,33.39,33.34,33.35,69400.0,33.39,33.39,33.34,33.35,69400.0
2012-10-24 15:40:00,33.34,33.35,33.3,33.34,124200.0,33.34,33.35,33.3,33.34,124200.0
2012-10-24 15:50:00,33.33,33.37,33.29,33.34,463100.0,33.33,33.37,33.29,33.34,463100.0
2012-10-25 09:30:00,33.53,33.69,33.47,33.57,84600.0,33.53,33.69,33.47,33.57,84600.0
2012-10-25 09:40:00,33.56,33.58,33.47,33.5,89000.0,33.56,33.58,33.47,33.5,89000.0
2012-10-25 09:50:00,33.5,33.54,33.47,33.51,64800.0,33.5,33.54,33.47,33.51,64800.0
2012-10-25 10:00:00,33.5,33.54,33.43,33.51,73400.0,33.5,33.54,33.43,33.51,73400.0
2012-10-25 10:10:00,33.51,33.61,33.51,33.61,115500.0,33.51,33.61,33.51,33.61,115500.0
2012-10-25 10:20:00,33.61,33.65,33.53,33.58,146000.0,33.61,33.65,33.53,33.58,146000.0
2012-10-25 10:30:00,33.59,33.6,33.52,33.53,49900.0,33.59,33.6,33.52,33.53,49900.0
2012-10-25 10:40:00,33.52,33.52,33.47,33.47,54300.0,33.52,33.52,33.47,33.47,54300.0
2012-10-25 10:50:00,33.47,33.49,33.38,33.44,84300.0,33.47,33.49,33.38,33.44,84300.0
2012-10-25 11:00:00,33.43,33.44,33.39,33.42,46500.0,33.43,33.44,33.39,33.42,46500.0
2012-10-25 11:10:00,33.42,33.44,33.4,33.44,47200.0,33.42,33.44,33.4,33.44,47200.0
2012-10-25 11:20:00,33.43,33.43,33.34,33.36,85400.0,33.43,33.43,33.34,33.36,85400.0
2012-10-25 11:30:00,33.36,33.36,33.27,33.29,55300.0,33.36,33.36,33.27,33.29,55300.0
2012-10-25 11:40:00,33.29,33.35,33.27,33.32,55600.0,33.29,33.35,33.27,33.32,55600.0
2012-10-25 11:50:00,33.32,33.34,33.27,33.32,48800.0,33.32,33.34,33.27,33.32,48800.0
2012-10-25 12:00:00,33.32,33.4,33.3,33.4,75500.0,33.32,33.4,33.3,33.4,75500.0
2012-10-25 12:10:00,33.39,33.4,33.31,33.33,23200.0,33.39,33.4,33.31,33.33,23200.0
2012-10-25 12:20:00,33.33,33.36,33.32,33.34,25500.0,33.33,33.36,33.32,33.34,25500.0
2012-10-25 12:30:00,33.35,33.36,33.33,33.36,31800.0,33.35,33.36,33.33,33.36,31800.0
2012-10-25 12:40:00,33.36,33.36,33.27,33.34,107900.0,33.36,33.36,33.27,33.34,107900.0
2012-10-25 12:50:00,33.35,33.4,33.32,33.39,28800.0,33.35,33.4,33.32,33.39,28800.0
2012-10-25 13:00:00,33.39,33.45,33.39,33.41,32100.0,33.39,33.45,33.39,33.41,32100.0
2012-10-25 13:10:00,33.4,33.47,33.4,33.44,20500.0,33.4,33.47,33.4,33.44,20500.0
2012-10-25 13:20:00,33.44,33.48,33.42,33.48,24000.0,33.44,33.48,33.42,33.48,24000.0
2012-10-25 13:30:00,33.47,33.47,33.42,33.45,25300.0,33.47,33.47,33.42,33.45,25300.0
2012-10-25 13:40:00,33.46,33.48,33.45,33.47,20200.0,33.46,33.48,33.45,33.47,20200.0
2012-10-25 13:50:00,33.47,33.47,33.44,33.46,40500.0,33.47,33.47,33.44,33.46,40500.0
2012-10-25 14:00:00,33.46,33.47,33.4,33.41,26200.0,33.46,33.47,33.4,33.41,26200.0
2012-10-25 14:10:00,33.4,33.41,33.32,33.37,65400.0,33.4,33.41,33.32,33.37,65400.0
2012-10-25 14:20:00,33.38,33.41,33.37,33.38,56500.0,33.38,33.41,33.37,33.38,56500.0
2012-10-25 14:30:00,33.38,33.42,33.38,33.4,40700.0,33.38,33.42,33.38,33.4,40700.0
2012-10-25 14:40:00,33.41,33.48,33.41,33.46,76700.0,33.41,33.48,33.41,33.46,76700.0
2012-10-25 14:50:00,33.46,33.46,33.38,33.39,51500.0,33.46,33.46,33.38,33.39,51500.0
2012-10-25 15:00:00,33.39,33.41,33.35,33.36,59900.0,33.39,33.41,33.35,33.36,59900.0
2012-10-25 15:10:00,33.36,33.39,33.35,33.35,90500.0,33.36,33.39,33.35,33.35,90500.0
2012-10-25 15:20:00,33.36,33.38,33.34,33.34,92700.0,33.36,33.38,33.34,33.34,92700.0
2012-10-25 15:30:00,33.34,33.36,33.3,33.32,57000.0,33.34,33.36,33.3,33.32,57000.0
2012-10-25 15:40:00,33.33,33.38,33.31,33.33,113800.0,33.33,33.38,33.31,33.33,113800.0
2012-10-25 15:50:00,33.33,33.41,33.33,33.41,229400.0,33.33,33.41,33.33,33.41,229400.0
2012-10-26 09:30:00,33.13,33.26,32.99,33.06,271700.0,33.13,33.26,32.99,33.06,271700.0
2012-10-26 09:40:00,33.08,33.39,33.08,33.39,74200.0,33.08,33.39,33.08,33.39,74200.0
2012-10-26 09:50:00,33.39,33.44,33.32,33.32,122300.0,33.39,33.44,33.32,33.32,122300.0
2012-10-26 10:00:00,33.32,33.46,33.31,33.45,155600.0,33.32,33.46,33.31,33.45,155600.0
2012-10-26 10:10:00,33.45,33.54,33.44,33.52,134200.0,33.45,33.54,33.44,33.52,134200.0
2012-10-26 10:20:00,33.52,33.54,33.45,33.48,91600.0,33.52,33.54,33.45,33.48,91600.0
2012-10-26 10:30:00,33.48,33.56,33.47,33.55,66500.0,33.48,33.56,33.47,33.55,66500.0
2012-10-26 10:40:00,33.55,33.57,33.48,33.53,90100.0,33.55,33.57,33.48,33.53,90100.0
2012-10-26 10:50:00,33.54,33.59,33.47,33.56,254400.0,33.54,33.59,33.47,33.56,254400.0
2012-10-26 11:00:00,33.56,33.58,33.52,33.54,46400.0,33.56,33.58,33.52,33.54,46400.0
2012-10-26 11:10:00,33.54,33.6,33.53,33.6,50600.0,33.54,33.6,33.53,33.6,50600.0
2012-10-26 11:20:00,33.59,33.62,33.54,33.6,54400.0,33.59,33.62,33.54,33.6,54400.0
2012-10-26 11:30:00,33.6,33.64,33.59,33.64,55900.0,33.6,33.64,33.59,33.64,55900.0
2012-10-26 11:40:00,33.63,33.64,33.57,33.59,94900.0,33.63,33.64,33.57,33.59,94900.0
2012-10-26 11:50:00,33.59,33.64,33.59,33.62,82600.0,33.59,33.64,33.59,33.62,82600.0
2012-10-26 12:00:00,33.64,33.65,33.55,33.65,264300.0,33.64,33.65,33.55,33.65,264300.0
2012-10-26 12:10:00,33.64,33.7,33.64,33.69,107800.0,33.64,33.7,33.64,33.69,107800.0
2012-10-26 12:20:00,33.7,33.88,33.68,33.88,227500.0,33.7,33.88,33.68,33.88,227500.0
2012-10-26 12:30:00,33.87,33.89,33.82,33.84,167000.0,33.87,33.89,33.82,33.84,167000.0
2012-10-26 12:40:00,33.83,33.87,33.77,33.78,95700.0,33.83,33.87,33.77,33.78,95700.0
2012-10-26 12:50:00,33.79,33.85,33.78,33.84,87100.0,33.79,33.85,33.78,33.84,87100.0
2012-10-26 13:00:00,33.85,33.85,33.72,33.75,187400.0,33.85,33.85,33.72,33.75,187400.0
2012-10-26 13:10:00,33.75,33.75,33.7,33.73,85000.0,33.75,33.75,33.7,33.73,85000.0
2012-10-26 13:20:00,33.73,33.83,33.71,33.83,170000.0,33.73,33.83,33.71,33.83,170000.0
2012-10-26 13:30:00,33.82,33.95,33.81,33.92,146100.0,33.82,33.95,33.81,33.92,146100.0
2012-10-26 13:40:00,33.93,34.0,33.93,33.97,79100.0,33.93,34.0,33.93,33.97,79100.0
2012-10-26 13:50:00,33.96,33.97,33.87,33.89,160100.0,33.96,33.97,33.87,33.89,160100.0
2012-10-26 14:00:00,33.89,33.92,33.86,33.92,162200.0,33.89,33.92,33.86,33.92,162200.0
2012-10-26 14:10:00,33.91,33.92,33.82,33.85,98100.0,33.91,33.92,33.82,33.85,98100.0
2012-10-26 14:20:00,33.84,33.91,33.84,33.89,68300.0,33.84,33.91,33.84,33.89,68300.0
2012-10-26 14:30:00,33.88,34.0,33.88,34.0,109500.0,33.88,34.0,33.88,34.0,109500.0
2012-10-26 14:40:00,34.0,34.03,33.98,34.03,189200.0,34.0,34.03,33.98,34.03,189200.0
2012-10-26 14:50:00,34.03,34.03,33.97,34.0,212800.0,34.03,34.03,33.97,34.0,212800.0
2012-10-26 15:00:00,34.0,34.04,33.98,34.03,70100.0,34.0,34.04,33.98,34.03,70100.0
2012-10-26 15:10:00,34.03,34.07,34.0,34.04,201800.0,34.03,34.07,34.0,34.04,201800.0
2012-10-26 15:20:00,34.04,34.09,34.0,34.04,212100.0,34.04,34.09,34.0,34.04,212100.0
2012-10-26 15:30:00,34.04,34.08,33.94,33.97,260900.0,34.04,34.08,33.94,33.97,260900.0
2012-10-26 15:40:00,33.98,34.02,33.96,34.0,309600.0,33.98,34.02,33.96,34.0,309600.0
2012-10-26 15:50:00,34.0,34.03,33.96,34.02,629000.0,34.0,34.03,33.96,34.02,629000.0
2012-10-31 09:30:00,34.0,34.05,33.81,33.86,148000.0,34.0,34.05,33.81,33.86,148000.0
2012-10-31 09:40:00,33.86,33.93,33.76,33.91,117000.0,33.86,33.93,33.76,33.91,117000.0
2012-10-31 09:50:00,33.9,33.93,33.87,33.91,97000.0,33.9,33.93,33.87,33.91,97000.0
2012-10-31 10:00:00,33.91,34.05,33.88,33.98,123600.0,33.91,34.05,33.88,33.98,123600.0
2012-10-31 10:10:00,33.98,34.01,33.84,33.9,132700.0,33.98,34.01,33.84,33.9,132700.0
2012-10-31 10:20:00,33.9,33.98,33.9,33.92,49700.0,33.9,33.98,33.9,33.92,49700.0
2012-10-31 10:30:00,33.91,33.94,33.88,33.9,139900.0,33.91,33.94,33.88,33.9,139900.0
2012-10-31 10:40:00,33.9,33.94,33.84,33.94,149700.0,33.9,33.94,33.84,33.94,149700.0
2012-10-31 10:50:00,33.93,33.93,33.84,33.89,94600.0,33.93,33.93,33.84,33.89,94600.0
2012-10-31 11:00:00,33.89,33.93,33.85,33.92,79400.0,33.89,33.93,33.85,33.92,79400.0
2012-10-31 11:10:00,33.93,33.96,33.9,33.96,75300.0,33.93,33.96,33.9,33.96,75300.0
2012-10-31 11:20:00,33.97,33.97,33.91,33.93,104800.0,33.97,33.97,33.91,33.93,104800.0
2012-10-31 11:30:00,33.94,34.01,33.93,33.99,137100.0,33.94,34.01,33.93,33.99,137100.0
2012-10-31 11:40:00,34.0,34.01,33.92,33.97,52000.0,34.0,34.01,33.92,33.97,52000.0
2012-10-31 11:50:00,33.96,34.01,33.95,34.0,64000.0,33.96,34.01,33.95,34.0,64000.0
2012-10-31 12:00:00,33.99,34.01,33.93,33.95,38400.0,33.99,34.01,33.93,33.95,38400.0
2012-10-31 12:10:00,33.95,33.95,33.89,33.92,49000.0,33.95,33.95,33.89,33.92,49000.0
2012-10-31 12:20:00,33.92,33.92,33.89,33.9,86600.0,33.92,33.92,33.89,33.9,86600.0
2012-10-31 12:30:00,33.9,33.94,33.9,33.93,64700.0,33.9,33.94,33.9,33.93,64700.0
2012-10-31 12:40:00,33.92,33.94,33.9,33.91,30000.0,33.92,33.94,33.9,33.91,30000.0
2012-10-31 12:50:00,33.9,33.93,33.89,33.91,52800.0,33.9,33.93,33.89,33.91,52800.0
2012-10-31 13:00:00,33.92,33.94,33.89,33.91,212900.0,33.92,33.94,33.89,33.91,212900.0
2012-10-31 13:10:00,33.91,33.94,33.88,33.93,83400.0,33.91,33.94,33.88,33.93,83400.0
2012-10-31 13:20:00,33.94,33.94,33.9,33.92,74300.0,33.94,33.94,33.9,33.92,74300.0
2012-10-31 13:30:00,33.92,33.94,33.9,33.91,38700.0,33.92,33.94,33.9,33.91,38700.0
2012-10-31 13:40:00,33.9,33.92,33.89,33.91,78100.0,33.9,33.92,33.89,33.91,78100.0
2012-10-31 13:50:00,33.91,33.92,33.9,33.9,88100.0,33.91,33.92,33.9,33.9,88100.0
2012-10-31 14:00:00,33.9,33.93,33.9,33.92,62700.0,33.9,33.93,33.9,33.92,62700.0
2012-10-31 14:10:00,33.92,33.96,33.9,33.96,70700.0,33.92,33.96,33.9,33.96,70700.0
2012-10-31 14:20:00,33.96,34.01,33.95,33.99,88500.0,33.96,34.01,33.95,33.99,88500.0
2012-10-31 14:30:00,33.99,34.01,33.95,33.96,51100.0,33.99,34.01,33.95,33.96,51100.0
2012-10-31 14:40:00,33.96,34.0,33.96,33.99,89000.0,33.96,34.0,33.96,33.99,89000.0
2012-10-31 14:50:00,33.99,34.0,33.94,33.95,105300.0,33.99,34.0,33.94,33.95,105300.0
2012-10-31 15:00:00,33.94,34.0,33.92,34.0,107900.0,33.94,34.0,33.92,34.0,107900.0
2012-10-31 15:10:00,34.0,34.02,33.98,33.99,82400.0,34.0,34.02,33.98,33.99,82400.0
2012-10-31 15:20:00,33.99,34.02,33.98,33.99,97000.0,33.99,34.02,33.98,33.99,97000.0
2012-10-31 15:30:00,33.99,34.0,33.96,33.97,78100.0,33.99,34.0,33.96,33.97,78100.0
2012-10-31 15:40:00,33.97,34.01,33.97,33.99,132100.0,33.97,34.01,33.97,33.99,132100.0
2012-10-31 15:50:00,33.98,34.03,33.93,34.01,393600.0,33.98,34.03,33.93,34.01,393600.0
2012-11-01 09:30:00,34.08,34.18,33.89,34.14,127200.0,34.08,34.18,33.89,34.14,127200.0
2012-11-01 09:40:00,34.13,34.19,34.09,34.19,47400.0,34.13,34.19,34.09,34.19,47400.0
2012-11-01 09:50:00,34.18,34.3,34.18,34.28,79000.0,34.18,34.3,34.18,34.28,79000.0
2012-11-01 10:00:00,34.28,34.42,34.27,34.41,138600.0,34.28,34.42,34.27,34.41,138600.0
2012-11-01 10:10:00,34.41,34.46,34.38,34.42,77600.0,34.41,34.46,34.38,34.42,77600.0
2012-11-01 10:20:00,34.42,34.49,34.42,34.43,93000.0,34.42,34.49,34.42,34.43,93000.0
2012-11-01 10:30:00,34.43,34.5,34.41,34.46,195300.0,34.43,34.5,34.41,34.46,195300.0
2012-11-01 10:40:00,34.45,34.6,34.45,34.6,113500.0,34.45,34.6,34.45,34.6,113500.0
2012-11-01 10:50:00,34.6,34.62,34.54,34.58,62600.0,34.6,34.62,34.54,34.58,62600.0
2012-11-01 11:00:00,34.58,34.64,34.55,34.6,70500.0,34.58,34.64,34.55,34.6,70500.0
2012-11-01 11:10:00,34.6,34.62,34.51,34.52,97500.0,34.6,34.62,34.51,34.52,97500.0
2012-11-01 11:20:00,34.52,34.54,34.46,34.47,56700.0,34.52,34.54,34.46,34.47,56700.0
2012-11-01 11:30:00,34.47,34.49,34.45,34.47,70500.0,34.47,34.49,34.45,34.47,70500.0
2012-11-01 11:40:00,34.47,34.56,34.46,34.54,64300.0,34.47,34.56,34.46,34.54,64300.0
2012-11-01 11:50:00,34.54,34.57,34.52,34.53,52400.0,34.54,34.57,34.52,34.53,52400.0
2012-11-01 12:00:00,34.52,34.52,34.45,34.46,70300.0,34.52,34.52,34.45,34.46,70300.0
2012-11-01 12:10:00,34.45,34.5,34.45,34.48,64600.0,34.45,34.5,34.45,34.48,64600.0
2012-11-01 12:20:00,34.48,34.48,34.43,34.44,33200.0,34.48,34.48,34.43,34.44,33200.0
2012-11-01 12:30:00,34.45,34.45,34.35,34.36,64400.0,34.45,34.45,34.35,34.36,64400.0
2012-11-01 12:40:00,34.36,34.37,34.29,34.32,101800.0,34.36,34.37,34.29,34.32,101800.0
2012-11-01 12:50:00,34.32,34.34,34.31,34.34,51700.0,34.32,34.34,34.31,34.34,51700.0
2012-11-01 13:00:00,34.34,34.35,34.31,34.32,46500.0,34.34,34.35,34.31,34.32,46500.0
2012-11-01 13:10:00,34.32,34.32,34.29,34.3,35500.0,34.32,34.32,34.29,34.3,35500.0
2012-11-01 13:20:00,34.3,34.33,34.29,34.33,42900.0,34.3,34.33,34.29,34.33,42900.0
2012-11-01 13:30:00,34.33,34.33,34.29,34.33,46400.0,34.33,34.33,34.29,34.33,46400.0
2012-11-01 13:40:00,34.33,34.34,34.27,34.33,47200.0,34.33,34.34,34.27,34.33,47200.0
2012-11-01 13:50:00,34.33,34.34,34.32,34.32,32500.0,34.33,34.34,34.32,34.32,32500.0
2012-11-01 14:00:00,34.33,34.35,34.32,34.35,57200.0,34.33,34.35,34.32,34.35,57200.0
2012-11-01 14:10:00,34.34,34.38,34.34,34.37,47000.0,34.34,34.38,34.34,34.37,47000.0
2012-11-01 14:20:00,34.37,34.39,34.35,34.36,48600.0,34.37,34.39,34.35,34.36,48600.0
2012-11-01 14:30:00,34.36,34.37,34.32,34.37,80000.0,34.36,34.37,34.32,34.37,80000.0
2012-11-01 14:40:00,34.37,34.38,34.33,34.37,40500.0,34.37,34.38,34.33,34.37,40500.0
2012-11-01 14:50:00,34.37,34.4,34.35,34.39,54200.0,34.37,34.4,34.35,34.39,54200.0
2012-11-01 15:00:00,34.39,34.41,34.38,34.41,50700.0,34.39,34.41,34.38,34.41,50700.0
2012-11-01 15:10:00,34.41,34.41,34.38,34.39,61000.0,34.41,34.41,34.38,34.39,61000.0
2012-11-01 15:20:00,34.38,34.39,34.33,34.34,96800.0,34.38,34.39,34.33,34.34,96800.0
2012-11-01 15:30:00,34.34,34.34,34.25,34.25,116200.0,34.34,34.34,34.25,34.25,116200.0
2012-11-01 15:40:00,34.26,34.36,34.25,34.36,139700.0,34.26,34.36,34.25,34.36,139700.0
2012-11-01 15:50:00,34.36,34.39,34.33,34.38,425300.0,34.36,34.39,34.33,34.38,425300.0
2012-11-02 09:30:00,34.59,34.59,34.4,34.52,133800.0,34.59,34.59,34.4,34.52,133800.0
2012-11-02 09:40:00,34.49,34.51,34.39,34.44,162400.0,34.49,34.51,34.39,34.44,162400.0
2012-11-02 09:50:00,34.43,34.47,34.35,34.46,81600.0,34.43,34.47,34.35,34.46,81600.0
2012-11-02 10:00:00,34.47,34.49,34.4,34.46,134800.0,34.47,34.49,34.4,34.46,134800.0
2012-11-02 10:10:00,34.46,34.48,34.33,34.41,132000.0,34.46,34.48,34.33,34.41,132000.0
2012-11-02 10:20:00,34.42,34.49,34.4,34.45,121200.0,34.42,34.49,34.4,34.45,121200.0
2012-11-02 10:30:00,34.45,34.49,34.43,34.46,61200.0,34.45,34.49,34.43,34.46,61200.0
2012-11-02 10:40:00,34.46,34.48,34.39,34.47,65600.0,34.46,34.48,34.39,34.47,65600.0
2012-11-02 10:50:00,34.48,34.51,34.43,34.43,62800.0,34.48,34.51,34.43,34.43,62800.0
2012-11-02 11:00:00,34.43,34.45,34.37,34.44,88100.0,34.43,34.45,34.37,34.44,88100.0
2012-11-02 11:10:00,34.45,34.45,34.41,34.43,43000.0,34.45,34.45,34.41,34.43,43000.0
2012-11-02 11:20:00,34.43,34.47,34.39,34.42,50000.0,34.43,34.47,34.39,34.42,50000.0
2012-11-02 11:30:00,34.41,34.48,34.36,34.46,110600.0,34.41,34.48,34.36,34.46,110600.0
2012-11-02 11:40:00,34.46,34.49,34.42,34.42,41100.0,34.46,34.49,34.42,34.42,41100.0
2012-11-02 11:50:00,34.42,34.51,34.41,34.51,101000.0,34.42,34.51,34.41,34.51,101000.0
2012-11-02 12:00:00,34.51,34.52,34.47,34.49,60000.0,34.51,34.52,34.47,34.49,60000.0
2012-11-02 12:10:00,34.49,34.52,34.47,34.51,57500.0,34.49,34.52,34.47,34.51,57500.0
2012-11-02 12:20:00,34.52,34.57,34.52,34.57,61200.0,34.52,34.57,34.52,34.57,61200.0
2012-11-02 12:30:00,34.57,34.6,34.56,34.58,38400.0,34.57,34.6,34.56,34.58,38400.0
2012-11-02 12:40:00,34.58,34.58,34.55,34.57,22300.0,34.58,34.58,34.55,34.57,22300.0
2012-11-02 12:50:00,34.56,34.58,34.53,34.54,28800.0,34.56,34.58,34.53,34.54,28800.0
2012-11-02 13:00:00,34.54,34.55,34.48,34.5,48400.0,34.54,34.55,34.48,34.5,48400.0
2012-11-02 13:10:00,34.5,34.52,34.48,34.49,38800.0,34.5,34.52,34.48,34.49,38800.0
2012-11-02 13:20:00,34.5,34.5,34.46,34.47,28200.0,34.5,34.5,34.46,34.47,28200.0
2012-11-02 13:30:00,34.47,34.49,34.44,34.44,34200.0,34.47,34.49,34.44,34.44,34200.0
2012-11-02 13:40:00,34.43,34.48,34.42,34.44,24700.0,34.43,34.48,34.42,34.44,24700.0
2012-11-02 13:50:00,34.44,34.44,34.38,34.39,53900.0,34.44,34.44,34.38,34.39,53900.0
2012-11-02 14:00:00,34.39,34.46,34.37,34.45,125800.0,34.39,34.46,34.37,34.45,125800.0
2012-11-02 14:10:00,34.46,34.47,34.4,34.41,53500.0,34.46,34.47,34.4,34.41,53500.0
2012-11-02 14:20:00,34.41,34.41,34.36,34.4,75900.0,34.41,34.41,34.36,34.4,75900.0
2012-11-02 14:30:00,34.4,34.4,34.29,34.3,93200.0,34.4,34.4,34.29,34.3,93200.0
2012-11-02 14:40:00,34.3,34.31,34.23,34.26,107300.0,34.3,34.31,34.23,34.26,107300.0
2012-11-02 14:50:00,34.26,34.28,34.25,34.26,102300.0,34.26,34.28,34.25,34.26,102300.0
2012-11-02 15:00:00,34.27,34.3,34.26,34.26,180300.0,34.27,34.3,34.26,34.26,180300.0
2012-11-02 15:10:00,34.25,34.33,34.25,34.31,83200.0,34.25,34.33,34.25,34.31,83200.0
2012-11-02 15:20:00,34.31,34.35,34.28,34.33,78200.0,34.31,34.35,34.28,34.33,78200.0
2012-11-02 15:30:00,34.32,34.34,34.25,34.3,192900.0,34.32,34.34,34.25,34.3,192900.0
2012-11-02 15:40:00,34.29,34.4,34.29,34.4,314000.0,34.29,34.4,34.29,34.4,314000.0
2012-11-02 15:50:00,34.38,34.42,34.33,34.35,471500.0,34.38,34.42,34.33,34.35,471500.0
2012-11-05 09:30:00,34.21,34.31,33.94,33.99,216300.0,34.21,34.31,33.94,33.99,216300.0
2012-11-05 09:40:00,34.0,34.11,33.94,34.1,103700.0,34.0,34.11,33.94,34.1,103700.0
2012-11-05 09:50:00,34.1,34.14,33.98,34.14,52100.0,34.1,34.14,33.98,34.14,52100.0
2012-11-05 10:00:00,34.13,34.17,33.96,33.98,82100.0,34.13,34.17,33.96,33.98,82100.0
2012-11-05 10:10:00,33.97,34.02,33.94,33.96,73900.0,33.97,34.02,33.94,33.96,73900.0
2012-11-05 10:20:00,33.95,33.99,33.85,33.85,91900.0,33.95,33.99,33.85,33.85,91900.0
2012-11-05 10:30:00,33.86,33.97,33.84,33.94,100300.0,33.86,33.97,33.84,33.94,100300.0
2012-11-05 10:40:00,33.95,33.96,33.88,33.91,67900.0,33.95,33.96,33.88,33.91,67900.0
2012-11-05 10:50:00,33.91,33.95,33.88,33.92,93800.0,33.91,33.95,33.88,33.92,93800.0
2012-11-05 11:00:00,33.93,34.0,33.92,33.95,80300.0,33.93,34.0,33.92,33.95,80300.0
2012-11-05 11:10:00,33.95,33.98,33.94,33.95,50800.0,33.95,33.98,33.94,33.95,50800.0
2012-11-05 11:20:00,33.96,33.99,33.92,33.95,64000.0,33.96,33.99,33.92,33.95,64000.0
2012-11-05 11:30:00,33.94,33.94,33.86,33.87,47100.0,33.94,33.94,33.86,33.87,47100.0
2012-11-05 11:40:00,33.87,33.91,33.84,33.86,43500.0,33.87,33.91,33.84,33.86,43500.0
2012-11-05 11:50:00,33.86,33.92,33.86,33.9,40400.0,33.86,33.92,33.86,33.9,40400.0
2012-11-05 12:00:00,33.91,33.93,33.87,33.93,40200.0,33.91,33.93,33.87,33.93,40200.0
2012-11-05 12:10:00,33.93,33.95,33.9,33.92,34200.0,33.93,33.95,33.9,33.92,34200.0
2012-11-05 12:20:00,33.93,33.95,33.9,33.92,34800.0,33.93,33.95,33.9,33.92,34800.0
2012-11-05 12:30:00,33.92,33.97,33.91,33.97,37300.0,33.92,33.97,33.91,33.97,37300.0
2012-11-05 12:40:00,33.96,33.97,33.94,33.94,31300.0,33.96,33.97,33.94,33.94,31300.0
2012-11-05 12:50:00,33.93,33.93,33.89,33.93,28900.0,33.93,33.93,33.89,33.93,28900.0
2012-11-05 13:00:00,33.93,34.0,33.93,33.98,52200.0,33.93,34.0,33.93,33.98,52200.0
2012-11-05 13:10:00,33.99,34.0,33.94,33.98,56200.0,33.99,34.0,33.94,33.98,56200.0
2012-11-05 13:20:00,33.98,34.04,33.97,34.03,27900.0,33.98,34.04,33.97,34.03,27900.0
2012-11-05 13:30:00,34.03,34.09,34.03,34.08,25400.0,34.03,34.09,34.03,34.08,25400.0
2012-11-05 13:40:00,34.08,34.11,34.07,34.08,28600.0,34.08,34.11,34.07,34.08,28600.0
2012-11-05 13:50:00,34.08,34.1,34.08,34.09,28900.0,34.08,34.1,34.08,34.09,28900.0
2012-11-05 14:00:00,34.09,34.16,34.06,34.06,65400.0,34.09,34.16,34.06,34.06,65400.0
2012-11-05 14:10:00,34.06,34.08,34.05,34.07,45800.0,34.06,34.08,34.05,34.07,45800.0
2012-11-05 14:20:00,34.07,34.11,34.07,34.08,68600.0,34.07,34.11,34.07,34.08,68600.0
2012-11-05 14:30:00,34.09,34.13,34.09,34.13,53800.0,34.09,34.13,34.09,34.13,53800.0
2012-11-05 14:40:00,34.13,34.23,34.13,34.22,47600.0,34.13,34.23,34.13,34.22,47600.0
2012-11-05 14:50:00,34.21,34.26,34.21,34.21,45900.0,34.21,34.26,34.21,34.21,45900.0
2012-11-05 15:00:00,34.22,34.24,34.21,34.24,39200.0,34.22,34.24,34.21,34.24,39200.0
2012-11-05 15:10:00,34.24,34.24,34.21,34.23,46400.0,34.24,34.24,34.21,34.23,46400.0
2012-11-05 15:20:00,34.23,34.25,34.2,34.22,49700.0,34.23,34.25,34.2,34.22,49700.0
2012-11-05 15:30:00,34.23,34.26,34.21,34.25,90000.0,34.23,34.26,34.21,34.25,90000.0
2012-11-05 15:40:00,34.25,34.33,34.24,34.29,119400.0,34.25,34.33,34.24,34.29,119400.0
2012-11-05 15:50:00,34.29,34.3,34.19,34.24,359200.0,34.29,34.3,34.19,34.24,359200.0
2012-11-06 09:30:00,34.42,34.45,34.3,34.44,101900.0,34.42,34.45,34.3,34.44,101900.0
2012-11-06 09:40:00,34.45,34.47,34.34,34.36,60100.0,34.45,34.47,34.34,34.36,60100.0
2012-11-06 09:50:00,34.37,34.44,34.35,34.43,37000.0,34.37,34.44,34.35,34.43,37000.0
2012-11-06 10:00:00,34.43,34.43,34.33,34.35,50900.0,34.43,34.43,34.33,34.35,50900.0
2012-11-06 10:10:00,34.34,34.35,34.25,34.29,40100.0,34.34,34.35,34.25,34.29,40100.0
2012-11-06 10:20:00,34.28,34.31,34.25,34.29,112400.0,34.28,34.31,34.25,34.29,112400.0
2012-11-06 10:30:00,34.3,34.39,34.27,34.38,45200.0,34.3,34.39,34.27,34.38,45200.0
2012-11-06 10:40:00,34.38,34.49,34.38,34.48,87100.0,34.38,34.49,34.38,34.48,87100.0
2012-11-06 10:50:00,34.47,34.49,34.41,34.47,82400.0,34.47,34.49,34.41,34.47,82400.0
2012-11-06 11:00:00,34.47,34.5,34.43,34.48,56400.0,34.47,34.5,34.43,34.48,56400.0
2012-11-06 11:10:00,34.48,34.5,34.45,34.5,60000.0,34.48,34.5,34.45,34.5,60000.0
2012-11-06 11:20:00,34.5,34.51,34.46,34.48,68500.0,34.5,34.51,34.46,34.48,68500.0
2012-11-06 11:30:00,34.48,34.6,34.48,34.53,108200.0,34.48,34.6,34.48,34.53,108200.0
2012-11-06 11:40:00,34.53,34.57,34.52,34.54,75700.0,34.53,34.57,34.52,34.54,75700.0
2012-11-06 11:50:00,34.56,34.58,34.52,34.54,75200.0,34.56,34.58,34.52,34.54,75200.0
2012-11-06 12:00:00,34.54,34.66,34.53,34.58,69600.0,34.54,34.66,34.53,34.58,69600.0
2012-11-06 12:10:00,34.58,34.61,34.55,34.55,46800.0,34.58,34.61,34.55,34.55,46800.0
2012-11-06 12:20:00,34.55,34.63,34.54,34.59,43200.0,34.55,34.63,34.54,34.59,43200.0
2012-11-06 12:30:00,34.59,34.64,34.55,34.55,41300.0,34.59,34.64,34.55,34.55,41300.0
2012-11-06 12:40:00,34.55,34.57,34.5,34.53,29700.0,34.55,34.57,34.5,34.53,29700.0
2012-11-06 12:50:00,34.53,34.56,34.52,34.55,21600.0,34.53,34.56,34.52,34.55,21600.0
2012-11-06 13:00:00,34.55,34.56,34.52,34.56,21400.0,34.55,34.56,34.52,34.56,21400.0
2012-11-06 13:10:00,34.55,34.56,34.5,34.52,43600.0,34.55,34.56,34.5,34.52,43600.0
2012-11-06 13:20:00,34.51,34.57,34.49,34.55,30100.0,34.51,34.57,34.49,34.55,30100.0
2012-11-06 13:30:00,34.55,34.59,34.54,34.57,29600.0,34.55,34.59,34.54,34.57,29600.0
2012-11-06 13:40:00,34.56,34.58,34.54,34.56,16800.0,34.56,34.58,34.54,34.56,16800.0
2012-11-06 13:50:00,34.55,34.57,34.52,34.52,29200.0,34.55,34.57,34.52,34.52,29200.0
2012-11-06 14:00:00,34.52,34.54,34.48,34.48,27200.0,34.52,34.54,34.48,34.48,27200.0
2012-11-06 14:10:00,34.48,34.5,34.46,34.5,30800.0,34.48,34.5,34.46,34.5,30800.0
2012-11-06 14:20:00,34.5,34.52,34.46,34.48,38400.0,34.5,34.52,34.46,34.48,38400.0
2012-11-06 14:30:00,34.46,34.49,34.46,34.47,36500.0,34.46,34.49,34.46,34.47,36500.0
2012-11-06 14:40:00,34.47,34.49,34.44,34.45,35300.0,34.47,34.49,34.44,34.45,35300.0
2012-11-06 14:50:00,34.46,34.47,34.37,34.39,57800.0,34.46,34.47,34.37,34.39,57800.0
2012-11-06 15:00:00,34.4,34.42,34.38,34.4,41500.0,34.4,34.42,34.38,34.4,41500.0
2012-11-06 15:10:00,34.4,34.43,34.39,34.43,85200.0,34.4,34.43,34.39,34.43,85200.0
2012-11-06 15:20:00,34.43,34.45,34.37,34.41,77200.0,34.43,34.45,34.37,34.41,77200.0
2012-11-06 15:30:00,34.4,34.42,34.37,34.4,59800.0,34.4,34.42,34.37,34.4,59800.0
2012-11-06 15:40:00,34.4,34.47,34.39,34.46,104400.0,34.4,34.47,34.39,34.46,104400.0
2012-11-06 15:50:00,34.46,34.46,34.35,34.39,211400.0,34.46,34.46,34.35,34.39,211400.0
2012-11-07 09:30:00,34.11,34.15,33.6,33.91,197400.0,34.11,34.15,33.6,33.91,197400.0
2012-11-07 09:40:00,33.91,34.04,33.84,34.03,97200.0,33.91,34.04,33.84,34.03,97200.0
2012-11-07 09:50:00,34.02,34.03,33.95,33.98,196200.0,34.02,34.03,33.95,33.98,196200.0
2012-11-07 10:00:00,33.98,33.98,33.88,33.89,95000.0,33.98,33.98,33.88,33.89,95000.0
2012-11-07 10:10:00,33.89,33.89,33.7,33.71,125400.0,33.89,33.89,33.7,33.71,125400.0
2012-11-07 10:20:00,33.71,33.81,33.69,33.79,77500.0,33.71,33.81,33.69,33.79,77500.0
2012-11-07 10:30:00,33.79,33.79,33.7,33.77,194900.0,33.79,33.79,33.7,33.77,194900.0
2012-11-07 10:40:00,33.76,33.78,33.73,33.74,81500.0,33.76,33.78,33.73,33.74,81500.0
2012-11-07 10:50:00,33.75,33.76,33.59,33.59,123300.0,33.75,33.76,33.59,33.59,123300.0
2012-11-07 11:00:00,33.61,33.69,33.6,33.66,68200.0,33.61,33.69,33.6,33.66,68200.0
2012-11-07 11:10:00,33.65,33.71,33.64,33.7,184700.0,33.65,33.71,33.64,33.7,184700.0
2012-11-07 11:20:00,33.7,33.73,33.64,33.67,196900.0,33.7,33.73,33.64,33.67,196900.0
2012-11-07 11:30:00,33.67,33.72,33.59,33.71,92200.0,33.67,33.72,33.59,33.71,92200.0
2012-11-07 11:40:00,33.71,33.76,33.68,33.75,77300.0,33.71,33.76,33.68,33.75,77300.0
2012-11-07 11:50:00,33.76,33.82,33.74,33.79,94400.0,33.76,33.82,33.74,33.79,94400.0
2012-11-07 12:00:00,33.8,33.82,33.78,33.8,56700.0,33.8,33.82,33.78,33.8,56700.0
2012-11-07 12:10:00,33.8,33.8,33.73,33.76,47100.0,33.8,33.8,33.73,33.76,47100.0
2012-11-07 12:20:00,33.76,33.78,33.71,33.72,53900.0,33.76,33.78,33.71,33.72,53900.0
2012-11-07 12:30:00,33.72,33.77,33.71,33.77,56600.0,33.72,33.77,33.71,33.77,56600.0
2012-11-07 12:40:00,33.77,33.77,33.7,33.71,59300.0,33.77,33.77,33.7,33.71,59300.0
2012-11-07 12:50:00,33.71,33.72,33.68,33.72,53500.0,33.71,33.72,33.68,33.72,53500.0
2012-11-07 13:00:00,33.72,33.81,33.7,33.78,119900.0,33.72,33.81,33.7,33.78,119900.0
2012-11-07 13:10:00,33.78,33.79,33.69,33.69,34100.0,33.78,33.79,33.69,33.69,34100.0
2012-11-07 13:20:00,33.69,33.75,33.69,33.73,31600.0,33.69,33.75,33.69,33.73,31600.0
2012-11-07 13:30:00,33.73,33.79,33.73,33.78,31900.0,33.73,33.79,33.73,33.78,31900.0
2012-11-07 13:40:00,33.78,33.8,33.73,33.79,58100.0,33.78,33.8,33.73,33.79,58100.0
2012-11-07 13:50:00,33.79,33.8,33.73,33.73,53600.0,33.79,33.8,33.73,33.73,53600.0
2012-11-07 14:00:00,33.74,33.83,33.73,33.82,56900.0,33.74,33.83,33.73,33.82,56900.0
2012-11-07 14:10:00,33.82,33.83,33.73,33.73,72200.0,33.82,33.83,33.73,33.73,72200.0
2012-11-07 14:20:00,33.73,33.74,33.69,33.71,77500.0,33.73,33.74,33.69,33.71,77500.0
2012-11-07 14:30:00,33.71,33.71,33.62,33.65,96700.0,33.71,33.71,33.62,33.65,96700.0
2012-11-07 14:40:00,33.65,33.66,33.58,33.59,86500.0,33.65,33.66,33.58,33.59,86500.0
2012-11-07 14:50:00,33.59,33.71,33.58,33.69,76700.0,33.59,33.71,33.58,33.69,76700.0
2012-11-07 15:00:00,33.69,33.69,33.57,33.61,141500.0,33.69,33.69,33.57,33.61,141500.0
2012-11-07 15:10:00,33.61,33.65,33.58,33.59,79200.0,33.61,33.65,33.58,33.59,79200.0
2012-11-07 15:20:00,33.59,33.7,33.59,33.68,106100.0,33.59,33.7,33.59,33.68,106100.0
2012-11-07 15:30:00,33.68,33.7,33.63,33.63,136700.0,33.68,33.7,33.63,33.63,136700.0
2012-11-07 15:40:00,33.64,33.69,33.58,33.59,194700.0,33.64,33.69,33.58,33.59,194700.0
2012-11-07 15:50:00,33.59,33.64,33.46,33.46,398100.0,33.59,33.64,33.46,33.46,398100.0
2012-11-08 09:30:00,33.49,33.57,33.41,33.45,120700.0,33.49,33.57,33.41,33.45,120700.0
2012-11-08 09:40:00,33.44,33.48,33.36,33.42,65200.0,33.44,33.48,33.36,33.42,65200.0
2012-11-08 09:50:00,33.41,33.43,33.35,33.39,86200.0,33.41,33.43,33.35,33.39,86200.0
2012-11-08 10:00:00,33.4,33.43,33.36,33.4,67300.0,33.4,33.43,33.36,33.4,67300.0
2012-11-08 10:10:00,33.41,33.45,33.4,33.41,85600.0,33.41,33.45,33.4,33.41,85600.0
2012-11-08 10:20:00,33.4,33.41,33.3,33.36,82000.0,33.4,33.41,33.3,33.36,82000.0
2012-11-08 10:30:00,33.37,33.41,33.33,33.38,72000.0,33.37,33.41,33.33,33.38,72000.0
2012-11-08 10:40:00,33.37,33.39,33.28,33.34,88000.0,33.37,33.39,33.28,33.34,88000.0
2012-11-08 10:50:00,33.34,33.4,33.3,33.36,88100.0,33.34,33.4,33.3,33.36,88100.0
2012-11-08 11:00:00,33.37,33.38,33.25,33.32,86400.0,33.37,33.38,33.25,33.32,86400.0
2012-11-08 11:10:00,33.31,33.31,33.22,33.25,70400.0,33.31,33.31,33.22,33.25,70400.0
2012-11-08 11:20:00,33.24,33.26,33.19,33.25,60800.0,33.24,33.26,33.19,33.25,60800.0
2012-11-08 11:30:00,33.25,33.25,33.15,33.18,101600.0,33.25,33.25,33.15,33.18,101600.0
2012-11-08 11:40:00,33.17,33.25,33.16,33.24,52000.0,33.17,33.25,33.16,33.24,52000.0
2012-11-08 11:50:00,33.23,33.26,33.2,33.25,46000.0,33.23,33.26,33.2,33.25,46000.0
2012-11-08 12:00:00,33.26,33.27,33.19,33.2,53000.0,33.26,33.27,33.19,33.2,53000.0
2012-11-08 12:10:00,33.2,33.2,33.13,33.16,40500.0,33.2,33.2,33.13,33.16,40500.0
2012-11-08 12:20:00,33.16,33.23,33.16,33.21,66500.0,33.16,33.23,33.16,33.21,66500.0
2012-11-08 12:30:00,33.21,33.21,33.11,33.13,40700.0,33.21,33.21,33.11,33.13,40700.0
2012-11-08 12:40:00,33.13,33.16,33.07,33.09,42500.0,33.13,33.16,33.07,33.09,42500.0
2012-11-08 12:50:00,33.09,33.12,33.07,33.11,30500.0,33.09,33.12,33.07,33.11,30500.0
2012-11-08 13:00:00,33.12,33.13,33.08,33.08,27000.0,33.12,33.13,33.08,33.08,27000.0
2012-11-08 13:10:00,33.08,33.08,33.04,33.06,34600.0,33.08,33.08,33.04,33.06,34600.0
2012-11-08 13:20:00,33.06,33.07,32.97,33.02,62700.0,33.06,33.07,32.97,33.02,62700.0
2012-11-08 13:30:00,33.02,33.02,32.97,32.99,67100.0,33.02,33.02,32.97,32.99,67100.0
2012-11-08 13:40:00,32.99,33.03,32.97,33.03,35900.0,32.99,33.03,32.97,33.03,35900.0
2012-11-08 13:50:00,33.03,33.1,33.02,33.09,49700.0,33.03,33.1,33.02,33.09,49700.0
2012-11-08 14:00:00,33.09,33.1,33.04,33.06,68500.0,33.09,33.1,33.04,33.06,68500.0
2012-11-08 14:10:00,33.06,33.13,33.05,33.07,49500.0,33.06,33.13,33.05,33.07,49500.0
2012-11-08 14:20:00,33.07,33.07,33.02,33.04,59900.0,33.07,33.07,33.02,33.04,59900.0
2012-11-08 14:30:00,33.03,33.03,32.94,32.95,142800.0,33.03,33.03,32.94,32.95,142800.0
2012-11-08 14:40:00,32.96,32.99,32.94,32.99,97300.0,32.96,32.99,32.94,32.99,97300.0
2012-11-08 14:50:00,32.99,33.01,32.94,32.96,100800.0,32.99,33.01,32.94,32.96,100800.0
2012-11-08 15:00:00,32.96,32.98,32.93,32.96,102600.0,32.96,32.98,32.93,32.96,102600.0
2012-11-08 15:10:00,32.96,32.98,32.93,32.96,158800.0,32.96,32.98,32.93,32.96,158800.0
2012-11-08 15:20:00,32.97,32.99,32.95,32.98,121000.0,32.97,32.99,32.95,32.98,121000.0
2012-11-08 15:30:00,32.97,33.03,32.92,33.02,238500.0,32.97,33.03,32.92,33.02,238500.0
2012-11-08 15:40:00,33.03,33.04,32.95,33.0,368300.0,33.03,33.04,32.95,33.0,368300.0
2012-11-08 15:50:00,33.0,33.06,32.96,32.99,764700.0,33.0,33.06,32.96,32.99,764700.0
2012-11-09 09:30:00,33.01,33.19,32.94,33.08,134700.0,33.01,33.19,32.94,33.08,134700.0
2012-11-09 09:40:00,33.08,33.18,32.96,33.08,131500.0,33.08,33.18,32.96,33.08,131500.0
2012-11-09 09:50:00,33.08,33.15,33.01,33.03,121500.0,33.08,33.15,33.01,33.03,121500.0
2012-11-09 10:00:00,33.03,33.16,33.02,33.15,84700.0,33.03,33.16,33.02,33.15,84700.0
2012-11-09 10:10:00,33.15,33.16,33.03,33.04,78100.0,33.15,33.16,33.03,33.04,78100.0
2012-11-09 10:20:00,33.05,33.09,32.96,33.02,56000.0,33.05,33.09,32.96,33.02,56000.0
2012-11-09 10:30:00,33.02,33.04,32.97,32.97,72700.0,33.02,33.04,32.97,32.97,72700.0
2012-11-09 10:40:00,32.97,33.06,32.97,33.02,66600.0,32.97,33.06,32.97,33.02,66600.0
2012-11-09 10:50:00,33.01,33.08,33.0,33.07,70700.0,33.01,33.08,33.0,33.07,70700.0
2012-11-09 11:00:00,33.07,33.1,33.02,33.02,51400.0,33.07,33.1,33.02,33.02,51400.0
2012-11-09 11:10:00,33.03,33.09,33.02,33.08,39300.0,33.03,33.09,33.02,33.08,39300.0
2012-11-09 11:20:00,33.07,33.07,33.0,33.05,37400.0,33.07,33.07,33.0,33.05,37400.0
2012-11-09 11:30:00,33.04,33.09,33.02,33.09,51300.0,33.04,33.09,33.02,33.09,51300.0
2012-11-09 11:40:00,33.09,33.1,33.09,33.1,39400.0,33.09,33.1,33.09,33.1,39400.0
2012-11-09 11:50:00,33.09,33.13,33.08,33.13,39900.0,33.09,33.13,33.08,33.13,39900.0
2012-11-09 12:00:00,33.14,33.2,33.14,33.18,74800.0,33.14,33.2,33.14,33.18,74800.0
2012-11-09 12:10:00,33.19,33.24,33.19,33.23,29100.0,33.19,33.24,33.19,33.23,29100.0
2012-11-09 12:20:00,33.23,33.25,33.22,33.23,32100.0,33.23,33.25,33.22,33.23,32100.0
2012-11-09 12:30:00,33.24,33.28,33.24,33.25,27200.0,33.24,33.28,33.24,33.25,27200.0
2012-11-09 12:40:00,33.26,33.26,33.23,33.26,21400.0,33.26,33.26,33.23,33.26,21400.0
2012-11-09 12:50:00,33.26,33.27,33.18,33.18,32800.0,33.26,33.27,33.18,33.18,32800.0
2012-11-09 13:00:00,33.19,33.21,33.16,33.17,21900.0,33.19,33.21,33.16,33.17,21900.0
2012-11-09 13:10:00,33.17,33.17,33.04,33.07,49300.0,33.17,33.17,33.04,33.07,49300.0
2012-11-09 13:20:00,33.07,33.07,32.92,32.93,55700.0,33.07,33.07,32.92,32.93,55700.0
2012-11-09 13:30:00,32.92,32.98,32.9,32.94,47000.0,32.92,32.98,32.9,32.94,47000.0
2012-11-09 13:40:00,32.94,32.97,32.89,32.95,42800.0,32.94,32.97,32.89,32.95,42800.0
2012-11-09 13:50:00,32.94,33.01,32.94,32.97,66200.0,32.94,33.01,32.94,32.97,66200.0
2012-11-09 14:00:00,32.98,32.99,32.92,32.92,51900.0,32.98,32.99,32.92,32.92,51900.0
2012-11-09 14:10:00,32.92,33.04,32.91,33.01,69000.0,32.92,33.04,32.91,33.01,69000.0
2012-11-09 14:20:00,33.0,33.07,33.0,33.07,46100.0,33.0,33.07,33.0,33.07,46100.0
2012-11-09 14:30:00,33.08,33.16,33.06,33.11,47600.0,33.08,33.16,33.06,33.11,47600.0
2012-11-09 14:40:00,33.11,33.12,33.04,33.06,37600.0,33.11,33.12,33.04,33.06,37600.0
2012-11-09 14:50:00,33.06,33.07,33.0,33.01,29500.0,33.06,33.07,33.0,33.01,29500.0
2012-11-09 15:00:00,33.02,33.06,33.01,33.06,34500.0,33.02,33.06,33.01,33.06,34500.0
2012-11-09 15:10:00,33.05,33.09,33.02,33.02,45600.0,33.05,33.09,33.02,33.02,45600.0
2012-11-09 15:20:00,33.03,33.05,33.01,33.03,57100.0,33.03,33.05,33.01,33.03,57100.0
2012-11-09 15:30:00,33.04,33.04,32.93,32.98,69700.0,33.04,33.04,32.93,32.98,69700.0
2012-11-09 15:40:00,32.98,33.1,32.98,33.02,88300.0,32.98,33.1,32.98,33.02,88300.0
2012-11-09 15:50:00,33.01,33.03,32.89,32.91,234400.0,33.01,33.03,32.89,32.91,234400.0
2012-11-12 09:30:00,32.95,32.98,32.79,32.9,91700.0,32.95,32.98,32.79,32.9,91700.0
2012-11-12 09:40:00,32.91,33.03,32.91,32.98,49800.0,32.91,33.03,32.91,32.98,49800.0
2012-11-12 09:50:00,32.97,33.02,32.96,33.0,56600.0,32.97,33.02,32.96,33.0,56600.0
2012-11-12 10:00:00,33.0,33.0,32.86,32.9,44500.0,33.0,33.0,32.86,32.9,44500.0
2012-11-12 10:10:00,32.89,32.89,32.78,32.83,52600.0,32.89,32.89,32.78,32.83,52600.0
2012-11-12 10:20:00,32.83,32.84,32.78,32.79,75100.0,32.83,32.84,32.78,32.79,75100.0
2012-11-12 10:30:00,32.79,32.81,32.77,32.78,27200.0,32.79,32.81,32.77,32.78,27200.0
2012-11-12 10:40:00,32.78,32.8,32.72,32.77,75200.0,32.78,32.8,32.72,32.77,75200.0
2012-11-12 10:50:00,32.76,32.76,32.68,32.68,32500.0,32.76,32.76,32.68,32.68,32500.0
2012-11-12 11:00:00,32.68,32.71,32.66,32.7,20100.0,32.68,32.71,32.66,32.7,20100.0
2012-11-12 11:10:00,32.71,32.73,32.68,32.7,26900.0,32.71,32.73,32.68,32.7,26900.0
2012-11-12 11:20:00,32.7,32.72,32.69,32.71,24100.0,32.7,32.72,32.69,32.71,24100.0
2012-11-12 11:30:00,32.71,32.75,32.7,32.72,28700.0,32.71,32.75,32.7,32.72,28700.0
2012-11-12 11:40:00,32.73,32.75,32.71,32.75,20900.0,32.73,32.75,32.71,32.75,20900.0
2012-11-12 11:50:00,32.75,32.76,32.72,32.73,21900.0,32.75,32.76,32.72,32.73,21900.0
2012-11-12 12:00:00,32.74,32.76,32.73,32.74,14800.0,32.74,32.76,32.73,32.74,14800.0
2012-11-12 12:10:00,32.74,32.76,32.73,32.74,12700.0,32.74,32.76,32.73,32.74,12700.0
2012-11-12 12:20:00,32.75,32.79,32.73,32.73,52500.0,32.75,32.79,32.73,32.73,52500.0
2012-11-12 12:30:00,32.74,32.79,32.72,32.79,63200.0,32.74,32.79,32.72,32.79,63200.0
2012-11-12 12:40:00,32.79,32.83,32.79,32.79,31700.0,32.79,32.83,32.79,32.79,31700.0
2012-11-12 12:50:00,32.79,32.81,32.76,32.81,19700.0,32.79,32.81,32.76,32.81,19700.0
2012-11-12 13:00:00,32.81,32.9,32.81,32.86,35300.0,32.81,32.9,32.81,32.86,35300.0
2012-11-12 13:10:00,32.86,32.9,32.86,32.88,29300.0,32.86,32.9,32.86,32.88,29300.0
2012-11-12 13:20:00,32.87,32.91,32.86,32.9,15100.0,32.87,32.91,32.86,32.9,15100.0
2012-11-12 13:30:00,32.89,32.9,32.84,32.84,21700.0,32.89,32.9,32.84,32.84,21700.0
2012-11-12 13:40:00,32.84,32.85,32.77,32.78,31300.0,32.84,32.85,32.77,32.78,31300.0
2012-11-12 13:50:00,32.78,32.81,32.78,32.81,20000.0,32.78,32.81,32.78,32.81,20000.0
2012-11-12 14:00:00,32.81,32.81,32.74,32.76,37800.0,32.81,32.81,32.74,32.76,37800.0
2012-11-12 14:10:00,32.75,32.78,32.75,32.78,26400.0,32.75,32.78,32.75,32.78,26400.0
2012-11-12 14:20:00,32.79,32.82,32.76,32.78,21000.0,32.79,32.82,32.76,32.78,21000.0
2012-11-12 14:30:00,32.77,32.8,32.74,32.74,44900.0,32.77,32.8,32.74,32.74,44900.0
2012-11-12 14:40:00,32.74,32.81,32.73,32.81,49400.0,32.74,32.81,32.73,32.81,49400.0
2012-11-12 14:50:00,32.81,32.9,32.8,32.88,56200.0,32.81,32.9,32.8,32.88,56200.0
2012-11-12 15:00:00,32.88,32.9,32.83,32.83,70700.0,32.88,32.9,32.83,32.83,70700.0
2012-11-12 15:10:00,32.83,32.86,32.75,32.76,53800.0,32.83,32.86,32.75,32.76,53800.0
2012-11-12 15:20:00,32.76,32.82,32.76,32.77,44200.0,32.76,32.82,32.76,32.77,44200.0
2012-11-12 15:30:00,32.78,32.8,32.76,32.77,49700.0,32.78,32.8,32.76,32.77,49700.0
2012-11-12 15:40:00,32.77,32.8,32.73,32.74,75100.0,32.77,32.8,32.73,32.74,75100.0
2012-11-12 15:50:00,32.74,32.77,32.69,32.72,155500.0,32.74,32.77,32.69,32.72,155500.0
2012-11-13 09:30:00,32.55,32.7,32.35,32.54,106100.0,32.55,32.7,32.35,32.54,106100.0
2012-11-13 09:40:00,32.54,32.66,32.5,32.66,61200.0,32.54,32.66,32.5,32.66,61200.0
2012-11-13 09:50:00,32.64,32.7,32.6,32.65,78000.0,32.64,32.7,32.6,32.65,78000.0
2012-11-13 10:00:00,32.66,32.67,32.56,32.66,60400.0,32.66,32.67,32.56,32.66,60400.0
2012-11-13 10:10:00,32.66,32.75,32.66,32.68,77200.0,32.66,32.75,32.66,32.68,77200.0
2012-11-13 10:20:00,32.68,32.75,32.65,32.68,69100.0,32.68,32.75,32.65,32.68,69100.0
2012-11-13 10:30:00,32.69,32.75,32.65,32.67,219100.0,32.69,32.75,32.65,32.67,219100.0
2012-11-13 10:40:00,32.68,32.76,32.64,32.7,55800.0,32.68,32.76,32.64,32.7,55800.0
2012-11-13 10:50:00,32.7,32.85,32.7,32.83,32700.0,32.7,32.85,32.7,32.83,32700.0
2012-11-13 11:00:00,32.83,32.92,32.8,32.89,27700.0,32.83,32.92,32.8,32.89,27700.0
2012-11-13 11:10:00,32.89,32.9,32.85,32.9,33200.0,32.89,32.9,32.85,32.9,33200.0
2012-11-13 11:20:00,32.9,32.92,32.89,32.9,32400.0,32.9,32.92,32.89,32.9,32400.0
2012-11-13 11:30:00,32.9,32.92,32.81,32.81,49100.0,32.9,32.92,32.81,32.81,49100.0
2012-11-13 11:40:00,32.82,32.86,32.81,32.84,17700.0,32.82,32.86,32.81,32.84,17700.0
2012-11-13 11:50:00,32.83,32.88,32.8,32.88,17300.0,32.83,32.88,32.8,32.88,17300.0
2012-11-13 12:00:00,32.88,32.89,32.8,32.81,53300.0,32.88,32.89,32.8,32.81,53300.0
2012-11-13 12:10:00,32.81,32.84,32.81,32.82,22800.0,32.81,32.84,32.81,32.82,22800.0
2012-11-13 12:20:00,32.83,32.84,32.78,32.79,15200.0,32.83,32.84,32.78,32.79,15200.0
2012-11-13 12:30:00,32.79,32.79,32.72,32.73,15100.0,32.79,32.79,32.72,32.73,15100.0
2012-11-13 12:40:00,32.74,32.74,32.7,32.74,20800.0,32.74,32.74,32.7,32.74,20800.0
2012-11-13 12:50:00,32.73,32.75,32.72,32.72,15300.0,32.73,32.75,32.72,32.72,15300.0
2012-11-13 13:00:00,32.72,32.78,32.71,32.77,23300.0,32.72,32.78,32.71,32.77,23300.0
2012-11-13 13:10:00,32.77,32.83,32.76,32.8,23200.0,32.77,32.83,32.76,32.8,23200.0
2012-11-13 13:20:00,32.81,32.83,32.8,32.82,20100.0,32.81,32.83,32.8,32.82,20100.0
2012-11-13 13:30:00,32.82,32.87,32.81,32.83,48200.0,32.82,32.87,32.81,32.83,48200.0
2012-11-13 13:40:00,32.83,32.86,32.82,32.84,23700.0,32.83,32.86,32.82,32.84,23700.0
2012-11-13 13:50:00,32.84,32.88,32.83,32.88,21800.0,32.84,32.88,32.83,32.88,21800.0
2012-11-13 14:00:00,32.89,32.9,32.79,32.82,35700.0,32.89,32.9,32.79,32.82,35700.0
2012-11-13 14:10:00,32.82,32.83,32.78,32.79,36000.0,32.82,32.83,32.78,32.79,36000.0
2012-11-13 14:20:00,32.79,32.8,32.74,32.77,57100.0,32.79,32.8,32.74,32.77,57100.0
2012-11-13 14:30:00,32.77,32.77,32.7,32.7,34900.0,32.77,32.77,32.7,32.7,34900.0
2012-11-13 14:40:00,32.71,32.74,32.69,32.73,36700.0,32.71,32.74,32.69,32.73,36700.0
2012-11-13 14:50:00,32.74,32.8,32.73,32.75,42000.0,32.74,32.8,32.73,32.75,42000.0
2012-11-13 15:00:00,32.75,32.77,32.69,32.7,58600.0,32.75,32.77,32.69,32.7,58600.0
2012-11-13 15:10:00,32.7,32.71,32.64,32.66,94100.0,32.7,32.71,32.64,32.66,94100.0
2012-11-13 15:20:00,32.67,32.67,32.59,32.61,54200.0,32.67,32.67,32.59,32.61,54200.0
2012-11-13 15:30:00,32.62,32.65,32.6,32.62,87800.0,32.62,32.65,32.6,32.62,87800.0
2012-11-13 15:40:00,32.62,32.63,32.55,32.61,154800.0,32.62,32.63,32.55,32.61,154800.0
2012-11-13 15:50:00,32.6,32.6,32.53,32.55,240300.0,32.6,32.6,32.53,32.55,240300.0
2012-11-14 09:30:00,32.6,32.77,32.55,32.71,129700.0,32.6,32.77,32.55,32.71,129700.0
2012-11-14 09:40:00,32.71,32.72,32.6,32.67,56900.0,32.71,32.72,32.6,32.67,56900.0
2012-11-14 09:50:00,32.67,32.67,32.43,32.45,186800.0,32.67,32.67,32.43,32.45,186800.0
2012-11-14 10:00:00,32.44,32.5,32.36,32.39,238100.0,32.44,32.5,32.36,32.39,238100.0
2012-11-14 10:10:00,32.4,32.49,32.4,32.48,270500.0,32.4,32.49,32.4,32.48,270500.0
2012-11-14 10:20:00,32.48,32.51,32.41,32.42,117600.0,32.48,32.51,32.41,32.42,117600.0
2012-11-14 10:30:00,32.41,32.43,32.34,32.36,333100.0,32.41,32.43,32.34,32.36,333100.0
2012-11-14 10:40:00,32.35,32.38,32.31,32.36,83400.0,32.35,32.38,32.31,32.36,83400.0
2012-11-14 10:50:00,32.37,32.37,32.3,32.3,87800.0,32.37,32.37,32.3,32.3,87800.0
2012-11-14 11:00:00,32.31,32.33,32.24,32.32,103900.0,32.31,32.33,32.24,32.32,103900.0
2012-11-14 11:10:00,32.32,32.39,32.32,32.35,100600.0,32.32,32.39,32.32,32.35,100600.0
2012-11-14 11:20:00,32.35,32.37,32.33,32.36,56400.0,32.35,32.37,32.33,32.36,56400.0
2012-11-14 11:30:00,32.37,32.38,32.33,32.34,76500.0,32.37,32.38,32.33,32.34,76500.0
2012-11-14 11:40:00,32.35,32.41,32.34,32.41,74500.0,32.35,32.41,32.34,32.41,74500.0
2012-11-14 11:50:00,32.41,32.42,32.37,32.38,43100.0,32.41,32.42,32.37,32.38,43100.0
2012-11-14 12:00:00,32.38,32.39,32.34,32.37,79800.0,32.38,32.39,32.34,32.37,79800.0
2012-11-14 12:10:00,32.37,32.37,32.33,32.35,90700.0,32.37,32.37,32.33,32.35,90700.0
2012-11-14 12:20:00,32.35,32.38,32.33,32.38,88000.0,32.35,32.38,32.33,32.38,88000.0
2012-11-14 12:30:00,32.37,32.4,32.33,32.34,38700.0,32.37,32.4,32.33,32.34,38700.0
2012-11-14 12:40:00,32.33,32.37,32.33,32.36,48700.0,32.33,32.37,32.33,32.36,48700.0
2012-11-14 12:50:00,32.35,32.38,32.34,32.35,38200.0,32.35,32.38,32.34,32.35,38200.0
2012-11-14 13:00:00,32.36,32.37,32.34,32.35,115000.0,32.36,32.37,32.34,32.35,115000.0
2012-11-14 13:10:00,32.35,32.38,32.35,32.38,64500.0,32.35,32.38,32.35,32.38,64500.0
2012-11-14 13:20:00,32.38,32.39,32.35,32.35,49000.0,32.38,32.39,32.35,32.35,49000.0
2012-11-14 13:30:00,32.34,32.45,32.33,32.37,108400.0,32.34,32.45,32.33,32.37,108400.0
2012-11-14 13:40:00,32.38,32.4,32.34,32.36,76400.0,32.38,32.4,32.34,32.36,76400.0
2012-11-14 13:50:00,32.36,32.39,32.35,32.36,36800.0,32.36,32.39,32.35,32.36,36800.0
2012-11-14 14:00:00,32.37,32.41,32.34,32.35,78300.0,32.37,32.41,32.34,32.35,78300.0
2012-11-14 14:10:00,32.35,32.37,32.26,32.28,204400.0,32.35,32.37,32.26,32.28,204400.0
2012-11-14 14:20:00,32.29,32.31,32.27,32.29,148400.0,32.29,32.31,32.27,32.29,148400.0
2012-11-14 14:30:00,32.28,32.29,32.23,32.25,112500.0,32.28,32.29,32.23,32.25,112500.0
2012-11-14 14:40:00,32.25,32.28,32.21,32.26,92400.0,32.25,32.28,32.21,32.26,92400.0
2012-11-14 14:50:00,32.27,32.33,32.26,32.3,117000.0,32.27,32.33,32.26,32.3,117000.0
2012-11-14 15:00:00,32.3,32.31,32.2,32.22,186600.0,32.3,32.31,32.2,32.22,186600.0
2012-11-14 15:10:00,32.22,32.26,32.18,32.22,140200.0,32.22,32.26,32.18,32.22,140200.0
2012-11-14 15:20:00,32.21,32.27,32.2,32.24,231500.0,32.21,32.27,32.2,32.24,231500.0
2012-11-14 15:30:00,32.25,32.29,32.22,32.22,134700.0,32.25,32.29,32.22,32.22,134700.0
2012-11-14 15:40:00,32.22,32.27,32.21,32.25,299600.0,32.22,32.27,32.21,32.25,299600.0
2012-11-14 15:50:00,32.25,32.25,32.16,32.24,611500.0,32.25,32.25,32.16,32.24,611500.0
2012-11-15 09:30:00,32.26,32.45,32.14,32.33,108900.0,32.26,32.45,32.14,32.33,108900.0
2012-11-15 09:40:00,32.3,32.39,32.27,32.35,316200.0,32.3,32.39,32.27,32.35,316200.0
2012-11-15 09:50:00,32.35,32.42,32.3,32.36,190000.0,32.35,32.42,32.3,32.36,190000.0
2012-11-15 10:00:00,32.34,32.47,32.23,32.44,112400.0,32.34,32.47,32.23,32.44,112400.0
2012-11-15 10:10:00,32.43,32.45,32.34,32.35,136200.0,32.43,32.45,32.34,32.35,136200.0
2012-11-15 10:20:00,32.35,32.38,32.27,32.27,112500.0,32.35,32.38,32.27,32.27,112500.0
2012-11-15 10:30:00,32.27,32.34,32.26,32.31,120600.0,32.27,32.34,32.26,32.31,120600.0
2012-11-15 10:40:00,32.31,32.36,32.29,32.32,54100.0,32.31,32.36,32.29,32.32,54100.0
2012-11-15 10:50:00,32.32,32.36,32.3,32.32,42200.0,32.32,32.36,32.3,32.32,42200.0
2012-11-15 11:00:00,32.32,32.36,32.31,32.34,50800.0,32.32,32.36,32.31,32.34,50800.0
2012-11-15 11:10:00,32.35,32.39,32.31,32.32,61400.0,32.35,32.39,32.31,32.32,61400.0
2012-11-15 11:20:00,32.32,32.4,32.32,32.38,37400.0,32.32,32.4,32.32,32.38,37400.0
2012-11-15 11:30:00,32.37,32.4,32.34,32.37,54000.0,32.37,32.4,32.34,32.37,54000.0
2012-11-15 11:40:00,32.38,32.39,32.31,32.37,80800.0,32.38,32.39,32.31,32.37,80800.0
2012-11-15 11:50:00,32.37,32.42,32.36,32.38,63800.0,32.37,32.42,32.36,32.38,63800.0
2012-11-15 12:00:00,32.38,32.39,32.33,32.34,47100.0,32.38,32.39,32.33,32.34,47100.0
2012-11-15 12:10:00,32.34,32.38,32.32,32.37,61500.0,32.34,32.38,32.32,32.37,61500.0
2012-11-15 12:20:00,32.37,32.37,32.33,32.37,58800.0,32.37,32.37,32.33,32.37,58800.0
2012-11-15 12:30:00,32.37,32.44,32.35,32.43,58700.0,32.37,32.44,32.35,32.43,58700.0
2012-11-15 12:40:00,32.43,32.43,32.34,32.38,44600.0,32.43,32.43,32.34,32.38,44600.0
2012-11-15 12:50:00,32.39,32.39,32.33,32.35,19400.0,32.39,32.39,32.33,32.35,19400.0
2012-11-15 13:00:00,32.35,32.39,32.34,32.39,35800.0,32.35,32.39,32.34,32.39,35800.0
2012-11-15 13:10:00,32.4,32.43,32.38,32.4,24200.0,32.4,32.43,32.38,32.4,24200.0
2012-11-15 13:20:00,32.39,32.44,32.39,32.44,34400.0,32.39,32.44,32.39,32.44,34400.0
2012-11-15 13:30:00,32.44,32.51,32.41,32.5,72200.0,32.44,32.51,32.41,32.5,72200.0
2012-11-15 13:40:00,32.49,32.5,32.45,32.47,26800.0,32.49,32.5,32.45,32.47,26800.0
2012-11-15 13:50:00,32.48,32.59,32.48,32.55,102300.0,32.48,32.59,32.48,32.55,102300.0
2012-11-15 14:00:00,32.55,32.6,32.54,32.56,68100.0,32.55,32.6,32.54,32.56,68100.0
2012-11-15 14:10:00,32.57,32.59,32.56,32.57,57400.0,32.57,32.59,32.56,32.57,57400.0
2012-11-15 14:20:00,32.57,32.63,32.56,32.61,50400.0,32.57,32.63,32.56,32.61,50400.0
2012-11-15 14:30:00,32.61,32.62,32.56,32.57,71600.0,32.61,32.62,32.56,32.57,71600.0
2012-11-15 14:40:00,32.58,32.67,32.58,32.64,84800.0,32.58,32.67,32.58,32.64,84800.0
2012-11-15 14:50:00,32.64,32.73,32.64,32.69,163300.0,32.64,32.73,32.64,32.69,163300.0
2012-11-15 15:00:00,32.68,32.69,32.53,32.55,124200.0,32.68,32.69,32.53,32.55,124200.0
2012-11-15 15:10:00,32.55,32.61,32.55,32.58,103900.0,32.55,32.61,32.55,32.58,103900.0
2012-11-15 15:20:00,32.58,32.61,32.55,32.55,131000.0,32.58,32.61,32.55,32.55,131000.0
2012-11-15 15:30:00,32.55,32.56,32.5,32.55,104700.0,32.55,32.56,32.5,32.55,104700.0
2012-11-15 15:40:00,32.55,32.69,32.55,32.66,202300.0,32.55,32.69,32.55,32.66,202300.0
2012-11-15 15:50:00,32.65,32.71,32.63,32.63,316600.0,32.65,32.71,32.63,32.63,316600.0
2012-11-16 09:30:00,32.58,32.75,32.38,32.53,621300.0,32.58,32.75,32.38,32.53,621300.0
2012-11-16 09:40:00,32.53,32.53,32.34,32.38,192900.0,32.53,32.53,32.34,32.38,192900.0
2012-11-16 09:50:00,32.38,32.42,32.35,32.4,78200.0,32.38,32.42,32.35,32.4,78200.0
2012-11-16 10:00:00,32.4,32.42,32.32,32.38,91300.0,32.4,32.42,32.32,32.38,91300.0
2012-11-16 10:10:00,32.38,32.38,32.28,32.29,152200.0,32.38,32.38,32.28,32.29,152200.0
2012-11-16 10:20:00,32.29,32.35,32.27,32.31,131100.0,32.29,32.35,32.27,32.31,131100.0
2012-11-16 10:30:00,32.32,32.46,32.32,32.45,62700.0,32.32,32.46,32.32,32.45,62700.0
2012-11-16 10:40:00,32.46,32.48,32.43,32.43,70400.0,32.46,32.48,32.43,32.43,70400.0
2012-11-16 10:50:00,32.43,32.52,32.42,32.44,64300.0,32.43,32.52,32.42,32.44,64300.0
2012-11-16 11:00:00,32.43,32.46,32.38,32.38,67900.0,32.43,32.46,32.38,32.38,67900.0
2012-11-16 11:10:00,32.37,32.38,32.31,32.33,33700.0,32.37,32.38,32.31,32.33,33700.0
2012-11-16 11:20:00,32.33,32.36,32.27,32.28,99500.0,32.33,32.36,32.27,32.28,99500.0
2012-11-16 11:30:00,32.29,32.33,32.27,32.32,49000.0,32.29,32.33,32.27,32.32,49000.0
2012-11-16 11:40:00,32.32,32.5,32.3,32.45,103200.0,32.32,32.5,32.3,32.45,103200.0
2012-11-16 11:50:00,32.45,32.51,32.41,32.5,58100.0,32.45,32.51,32.41,32.5,58100.0
2012-11-16 12:00:00,32.51,32.55,32.45,32.5,54900.0,32.51,32.55,32.45,32.5,54900.0
2012-11-16 12:10:00,32.49,32.55,32.47,32.54,37400.0,32.49,32.55,32.47,32.54,37400.0
2012-11-16 12:20:00,32.55,32.59,32.51,32.58,28600.0,32.55,32.59,32.51,32.58,28600.0
2012-11-16 12:30:00,32.58,32.6,32.57,32.58,30200.0,32.58,32.6,32.57,32.58,30200.0
2012-11-16 12:40:00,32.58,32.6,32.54,32.57,25500.0,32.58,32.6,32.54,32.57,25500.0
2012-11-16 12:50:00,32.57,32.58,32.54,32.54,38800.0,32.57,32.58,32.54,32.54,38800.0
2012-11-16 13:00:00,32.54,32.59,32.52,32.59,36300.0,32.54,32.59,32.52,32.59,36300.0
2012-11-16 13:10:00,32.58,32.58,32.5,32.51,19900.0,32.58,32.58,32.5,32.51,19900.0
2012-11-16 13:20:00,32.5,32.54,32.5,32.54,16100.0,32.5,32.54,32.5,32.54,16100.0
2012-11-16 13:30:00,32.54,32.57,32.49,32.5,25500.0,32.54,32.57,32.49,32.5,25500.0
2012-11-16 13:40:00,32.5,32.51,32.48,32.48,22500.0,32.5,32.51,32.48,32.48,22500.0
2012-11-16 13:50:00,32.48,32.53,32.47,32.51,37900.0,32.48,32.53,32.47,32.51,37900.0
2012-11-16 14:00:00,32.52,32.53,32.48,32.48,25300.0,32.52,32.53,32.48,32.48,25300.0
2012-11-16 14:10:00,32.49,32.51,32.46,32.48,47200.0,32.49,32.51,32.46,32.48,47200.0
2012-11-16 14:20:00,32.48,32.49,32.4,32.42,31900.0,32.48,32.49,32.4,32.42,31900.0
2012-11-16 14:30:00,32.43,32.44,32.39,32.44,31500.0,32.43,32.44,32.39,32.44,31500.0
2012-11-16 14:40:00,32.44,32.53,32.44,32.51,65300.0,32.44,32.53,32.44,32.51,65300.0
2012-11-16 14:50:00,32.51,32.54,32.49,32.5,36500.0,32.51,32.54,32.49,32.5,36500.0
2012-11-16 15:00:00,32.51,32.58,32.48,32.57,79900.0,32.51,32.58,32.48,32.57,79900.0
2012-11-16 15:10:00,32.57,32.58,32.53,32.57,67100.0,32.57,32.58,32.53,32.57,67100.0
2012-11-16 15:20:00,32.57,32.63,32.57,32.61,57600.0,32.57,32.63,32.57,32.61,57600.0
2012-11-16 15:30:00,32.6,32.68,32.6,32.67,78300.0,32.6,32.68,32.6,32.67,78300.0
2012-11-16 15:40:00,32.67,32.72,32.63,32.64,185300.0,32.67,32.72,32.63,32.64,185300.0
2012-11-16 15:50:00,32.64,32.72,32.59,32.65,343700.0,32.64,32.72,32.59,32.65,343700.0
2012-11-19 09:30:00,32.93,32.98,32.71,32.96,154400.0,32.93,32.98,32.71,32.96,154400.0
2012-11-19 09:40:00,32.97,33.0,32.89,32.92,107400.0,32.97,33.0,32.89,32.92,107400.0
2012-11-19 09:50:00,32.92,32.94,32.89,32.89,53900.0,32.92,32.94,32.89,32.89,53900.0
2012-11-19 10:00:00,32.89,32.9,32.8,32.8,99600.0,32.89,32.9,32.8,32.8,99600.0
2012-11-19 10:10:00,32.8,32.88,32.79,32.87,40200.0,32.8,32.88,32.79,32.87,40200.0
2012-11-19 10:20:00,32.87,32.91,32.83,32.88,80300.0,32.87,32.91,32.83,32.88,80300.0
2012-11-19 10:30:00,32.88,32.89,32.84,32.85,62400.0,32.88,32.89,32.84,32.85,62400.0
2012-11-19 10:40:00,32.86,32.93,32.86,32.9,41400.0,32.86,32.93,32.86,32.9,41400.0
2012-11-19 10:50:00,32.91,32.91,32.84,32.86,68500.0,32.91,32.91,32.84,32.86,68500.0
2012-11-19 11:00:00,32.87,32.89,32.83,32.83,46200.0,32.87,32.89,32.83,32.83,46200.0
2012-11-19 11:10:00,32.83,32.89,32.83,32.85,51100.0,32.83,32.89,32.83,32.85,51100.0
2012-11-19 11:20:00,32.85,32.91,32.85,32.88,40300.0,32.85,32.91,32.85,32.88,40300.0
2012-11-19 11:30:00,32.89,32.9,32.87,32.89,20100.0,32.89,32.9,32.87,32.89,20100.0
2012-11-19 11:40:00,32.89,32.93,32.88,32.93,41300.0,32.89,32.93,32.88,32.93,41300.0
2012-11-19 11:50:00,32.93,32.94,32.92,32.92,29200.0,32.93,32.94,32.92,32.92,29200.0
2012-11-19 12:00:00,32.92,32.95,32.91,32.95,29400.0,32.92,32.95,32.91,32.95,29400.0
2012-11-19 12:10:00,32.95,32.96,32.91,32.93,43300.0,32.95,32.96,32.91,32.93,43300.0
2012-11-19 12:20:00,32.93,32.95,32.91,32.93,27100.0,32.93,32.95,32.91,32.93,27100.0
2012-11-19 12:30:00,32.93,32.94,32.92,32.93,26100.0,32.93,32.94,32.92,32.93,26100.0
2012-11-19 12:40:00,32.93,32.94,32.9,32.92,24500.0,32.93,32.94,32.9,32.92,24500.0
2012-11-19 12:50:00,32.91,32.92,32.89,32.9,31300.0,32.91,32.92,32.89,32.9,31300.0
2012-11-19 13:00:00,32.91,32.93,32.87,32.89,84300.0,32.91,32.93,32.87,32.89,84300.0
2012-11-19 13:10:00,32.88,32.89,32.85,32.86,39000.0,32.88,32.89,32.85,32.86,39000.0
2012-11-19 13:20:00,32.86,32.86,32.81,32.81,34800.0,32.86,32.86,32.81,32.81,34800.0
2012-11-19 13:30:00,32.82,32.84,32.8,32.81,40000.0,32.82,32.84,32.8,32.81,40000.0
2012-11-19 13:40:00,32.8,32.82,32.79,32.82,23200.0,32.8,32.82,32.79,32.82,23200.0
2012-11-19 13:50:00,32.81,32.87,32.8,32.87,24000.0,32.81,32.87,32.8,32.87,24000.0
2012-11-19 14:00:00,32.87,32.9,32.86,32.9,21900.0,32.87,32.9,32.86,32.9,21900.0
2012-11-19 14:10:00,32.9,32.92,32.89,32.91,15900.0,32.9,32.92,32.89,32.91,15900.0
2012-11-19 14:20:00,32.91,32.93,32.9,32.93,21800.0,32.91,32.93,32.9,32.93,21800.0
2012-11-19 14:30:00,32.93,32.94,32.9,32.92,32300.0,32.93,32.94,32.9,32.92,32300.0
2012-11-19 14:40:00,32.92,32.96,32.91,32.95,46500.0,32.92,32.96,32.91,32.95,46500.0
2012-11-19 14:50:00,32.94,32.95,32.9,32.91,65200.0,32.94,32.95,32.9,32.91,65200.0
2012-11-19 15:00:00,32.9,32.9,32.88,32.88,36100.0,32.9,32.9,32.88,32.88,36100.0
2012-11-19 15:10:00,32.87,32.92,32.87,32.89,43600.0,32.87,32.92,32.87,32.89,43600.0
2012-11-19 15:20:00,32.89,32.93,32.89,32.92,51700.0,32.89,32.93,32.89,32.92,51700.0
2012-11-19 15:30:00,32.93,32.97,32.9,32.9,103200.0,32.93,32.97,32.9,32.9,103200.0
2012-11-19 15:40:00,32.9,32.92,32.86,32.87,92800.0,32.9,32.92,32.86,32.87,92800.0
2012-11-19 15:50:00,32.87,32.94,32.87,32.93,413000.0,32.87,32.94,32.87,32.93,413000.0
2012-11-20 09:30:00,32.8,32.95,32.59,32.91,111300.0,32.8,32.95,32.59,32.91,111300.0
2012-11-20 09:40:00,32.91,32.95,32.82,32.9,64200.0,32.91,32.95,32.82,32.9,64200.0
2012-11-20 09:50:00,32.9,32.9,32.84,32.86,54900.0,32.9,32.9,32.84,32.86,54900.0
2012-11-20 10:00:00,32.86,32.87,32.77,32.8,55600.0,32.86,32.87,32.77,32.8,55600.0
2012-11-20 10:10:00,32.81,32.87,32.8,32.85,35800.0,32.81,32.87,32.8,32.85,35800.0
2012-11-20 10:20:00,32.84,32.86,32.8,32.82,34000.0,32.84,32.86,32.8,32.82,34000.0
2012-11-20 10:30:00,32.81,32.87,32.81,32.85,55000.0,32.81,32.87,32.81,32.85,55000.0
2012-11-20 10:40:00,32.84,32.88,32.83,32.84,33600.0,32.84,32.88,32.83,32.84,33600.0
2012-11-20 10:50:00,32.84,32.86,32.82,32.83,33800.0,32.84,32.86,32.82,32.83,33800.0
2012-11-20 11:00:00,32.83,32.83,32.79,32.8,34600.0,32.83,32.83,32.79,32.8,34600.0
2012-11-20 11:10:00,32.8,32.82,32.8,32.81,14400.0,32.8,32.82,32.8,32.81,14400.0
2012-11-20 11:20:00,32.81,32.88,32.81,32.85,35500.0,32.81,32.88,32.81,32.85,35500.0
2012-11-20 11:30:00,32.85,32.85,32.8,32.81,29700.0,32.85,32.85,32.8,32.81,29700.0
2012-11-20 11:40:00,32.81,32.85,32.8,32.83,19800.0,32.81,32.85,32.8,32.83,19800.0
2012-11-20 11:50:00,32.83,32.88,32.82,32.85,36900.0,32.83,32.88,32.82,32.85,36900.0
2012-11-20 12:00:00,32.84,32.88,32.84,32.84,25200.0,32.84,32.88,32.84,32.84,25200.0
2012-11-20 12:10:00,32.84,32.85,32.8,32.8,28600.0,32.84,32.85,32.8,32.8,28600.0
2012-11-20 12:20:00,32.79,32.83,32.77,32.79,56100.0,32.79,32.83,32.77,32.79,56100.0
2012-11-20 12:30:00,32.79,32.8,32.77,32.78,30300.0,32.79,32.8,32.77,32.78,30300.0
2012-11-20 12:40:00,32.79,32.82,32.77,32.81,24700.0,32.79,32.82,32.77,32.81,24700.0
2012-11-20 12:50:00,32.81,32.82,32.79,32.8,16100.0,32.81,32.82,32.79,32.8,16100.0
2012-11-20 13:00:00,32.8,32.8,32.67,32.67,62200.0,32.8,32.8,32.67,32.67,62200.0
2012-11-20 13:10:00,32.66,32.67,32.62,32.63,89400.0,32.66,32.67,32.62,32.63,89400.0
2012-11-20 13:20:00,32.63,32.65,32.54,32.55,57100.0,32.63,32.65,32.54,32.55,57100.0
2012-11-20 13:30:00,32.55,32.59,32.55,32.57,43100.0,32.55,32.59,32.55,32.57,43100.0
2012-11-20 13:40:00,32.57,32.58,32.52,32.54,74400.0,32.57,32.58,32.52,32.54,74400.0
2012-11-20 13:50:00,32.54,32.61,32.53,32.61,40000.0,32.54,32.61,32.53,32.61,40000.0
2012-11-20 14:00:00,32.61,32.63,32.59,32.61,26900.0,32.61,32.63,32.59,32.61,26900.0
2012-11-20 14:10:00,32.61,32.68,32.61,32.65,58100.0,32.61,32.68,32.61,32.65,58100.0
2012-11-20 14:20:00,32.64,32.67,32.63,32.64,50500.0,32.64,32.67,32.63,32.64,50500.0
2012-11-20 14:30:00,32.64,32.66,32.58,32.59,38000.0,32.64,32.66,32.58,32.59,38000.0
2012-11-20 14:40:00,32.59,32.61,32.58,32.59,30600.0,32.59,32.61,32.58,32.59,30600.0
2012-11-20 14:50:00,32.6,32.63,32.59,32.62,26000.0,32.6,32.63,32.59,32.62,26000.0
2012-11-20 15:00:00,32.62,32.69,32.62,32.69,25900.0,32.62,32.69,32.62,32.69,25900.0
2012-11-20 15:10:00,32.68,32.69,32.61,32.62,53900.0,32.68,32.69,32.61,32.62,53900.0
2012-11-20 15:20:00,32.62,32.62,32.59,32.6,40200.0,32.62,32.62,32.59,32.6,40200.0
2012-11-20 15:30:00,32.61,32.65,32.6,32.62,68700.0,32.61,32.65,32.6,32.62,68700.0
2012-11-20 15:40:00,32.62,32.66,32.6,32.65,80900.0,32.62,32.66,32.6,32.65,80900.0
2012-11-20 15:50:00,32.64,32.67,32.6,32.65,341500.0,32.64,32.67,32.6,32.65,341500.0
2012-11-21 09:30:00,32.75,32.91,32.53,32.89,66600.0,32.75,32.91,32.53,32.89,66600.0
2012-11-21 09:40:00,32.89,32.98,32.82,32.9,95500.0,32.89,32.98,32.82,32.9,95500.0
2012-11-21 09:50:00,32.89,32.93,32.83,32.92,37500.0,32.89,32.93,32.83,32.92,37500.0
2012-11-21 10:00:00,32.91,32.94,32.86,32.87,41600.0,32.91,32.94,32.86,32.87,41600.0
2012-11-21 10:10:00,32.86,32.86,32.8,32.85,64700.0,32.86,32.86,32.8,32.85,64700.0
2012-11-21 10:20:00,32.84,32.9,32.79,32.85,45600.0,32.84,32.9,32.79,32.85,45600.0
2012-11-21 10:30:00,32.86,32.87,32.82,32.82,29000.0,32.86,32.87,32.82,32.82,29000.0
2012-11-21 10:40:00,32.81,32.82,32.75,32.77,43000.0,32.81,32.82,32.75,32.77,43000.0
2012-11-21 10:50:00,32.76,32.83,32.76,32.83,40000.0,32.76,32.83,32.76,32.83,40000.0
2012-11-21 11:00:00,32.84,32.91,32.84,32.9,53600.0,32.84,32.91,32.84,32.9,53600.0
2012-11-21 11:10:00,32.88,32.92,32.88,32.88,25000.0,32.88,32.92,32.88,32.88,25000.0
2012-11-21 11:20:00,32.88,32.96,32.88,32.94,57100.0,32.88,32.96,32.88,32.94,57100.0
2012-11-21 11:30:00,32.93,32.95,32.92,32.95,22000.0,32.93,32.95,32.92,32.95,22000.0
2012-11-21 11:40:00,32.94,32.94,32.88,32.89,26600.0,32.94,32.94,32.88,32.89,26600.0
2012-11-21 11:50:00,32.9,32.91,32.87,32.87,18600.0,32.9,32.91,32.87,32.87,18600.0
2012-11-21 12:00:00,32.88,32.89,32.86,32.87,16200.0,32.88,32.89,32.86,32.87,16200.0
2012-11-21 12:10:00,32.87,32.91,32.86,32.9,16400.0,32.87,32.91,32.86,32.9,16400.0
2012-11-21 12:20:00,32.89,32.92,32.89,32.9,20900.0,32.89,32.92,32.89,32.9,20900.0
2012-11-21 12:30:00,32.89,32.9,32.88,32.9,18500.0,32.89,32.9,32.88,32.9,18500.0
2012-11-21 12:40:00,32.9,32.92,32.87,32.89,68300.0,32.9,32.92,32.87,32.89,68300.0
2012-11-21 12:50:00,32.88,32.91,32.87,32.9,38100.0,32.88,32.91,32.87,32.9,38100.0
2012-11-21 13:00:00,32.9,32.91,32.87,32.88,17200.0,32.9,32.91,32.87,32.88,17200.0
2012-11-21 13:10:00,32.88,32.9,32.83,32.84,31200.0,32.88,32.9,32.83,32.84,31200.0
2012-11-21 13:20:00,32.84,32.87,32.82,32.85,14200.0,32.84,32.87,32.82,32.85,14200.0
2012-11-21 13:30:00,32.85,32.89,32.85,32.89,13300.0,32.85,32.89,32.85,32.89,13300.0
2012-11-21 13:40:00,32.89,32.9,32.88,32.88,14400.0,32.89,32.9,32.88,32.88,14400.0
2012-11-21 13:50:00,32.87,32.91,32.87,32.89,20300.0,32.87,32.91,32.87,32.89,20300.0
2012-11-21 14:00:00,32.89,32.91,32.88,32.89,33800.0,32.89,32.91,32.88,32.89,33800.0
2012-11-21 14:10:00,32.9,32.91,32.87,32.87,19900.0,32.9,32.91,32.87,32.87,19900.0
2012-11-21 14:20:00,32.87,32.91,32.86,32.9,23200.0,32.87,32.91,32.86,32.9,23200.0
2012-11-21 14:30:00,32.9,32.92,32.89,32.9,33800.0,32.9,32.92,32.89,32.9,33800.0
2012-11-21 14:40:00,32.9,32.91,32.89,32.9,15600.0,32.9,32.91,32.89,32.9,15600.0
2012-11-21 14:50:00,32.9,32.9,32.88,32.88,19400.0,32.9,32.9,32.88,32.88,19400.0
2012-11-21 15:00:00,32.89,32.9,32.88,32.89,22100.0,32.89,32.9,32.88,32.89,22100.0
2012-11-21 15:10:00,32.89,32.91,32.88,32.9,20900.0,32.89,32.91,32.88,32.9,20900.0
2012-11-21 15:20:00,32.9,32.9,32.79,32.83,43900.0,32.9,32.9,32.79,32.83,43900.0
2012-11-21 15:30:00,32.83,32.89,32.82,32.89,34300.0,32.83,32.89,32.82,32.89,34300.0
2012-11-21 15:40:00,32.89,32.91,32.86,32.86,66500.0,32.89,32.91,32.86,32.86,66500.0
2012-11-21 15:50:00,32.87,32.87,32.82,32.84,166000.0,32.87,32.87,32.82,32.84,166000.0
2012-11-23 09:30:00,33.04,33.24,32.99,33.18,112000.0,33.04,33.24,32.99,33.18,112000.0
2012-11-23 09:40:00,33.18,33.28,33.15,33.27,79400.0,33.18,33.28,33.15,33.27,79400.0
2012-11-23 09:50:00,33.27,33.32,33.24,33.3,61900.0,33.27,33.32,33.24,33.3,61900.0
2012-11-23 10:00:00,33.3,33.35,33.29,33.32,55300.0,33.3,33.35,33.29,33.32,55300.0
2012-11-23 10:10:00,33.32,33.34,33.3,33.33,99600.0,33.32,33.34,33.3,33.33,99600.0
2012-11-23 10:20:00,33.33,33.43,33.32,33.39,109200.0,33.33,33.43,33.32,33.39,109200.0
2012-11-23 10:30:00,33.39,33.43,33.37,33.4,53100.0,33.39,33.43,33.37,33.4,53100.0
2012-11-23 10:40:00,33.41,33.42,33.32,33.34,30300.0,33.41,33.42,33.32,33.34,30300.0
2012-11-23 10:50:00,33.33,33.38,33.33,33.37,54000.0,33.33,33.38,33.33,33.37,54000.0
2012-11-23 11:00:00,33.36,33.36,33.3,33.33,42800.0,33.36,33.36,33.3,33.33,42800.0
2012-11-23 11:10:00,33.32,33.36,33.32,33.34,24500.0,33.32,33.36,33.32,33.34,24500.0
2012-11-23 11:20:00,33.35,33.37,33.34,33.35,28500.0,33.35,33.37,33.34,33.35,28500.0
2012-11-23 11:30:00,33.36,33.38,33.34,33.35,46400.0,33.36,33.38,33.34,33.35,46400.0
2012-11-23 11:40:00,33.35,33.36,33.34,33.35,27400.0,33.35,33.36,33.34,33.35,27400.0
2012-11-23 11:50:00,33.35,33.35,33.31,33.32,45900.0,33.35,33.35,33.31,33.32,45900.0
2012-11-23 12:00:00,33.32,33.4,33.31,33.35,173600.0,33.32,33.4,33.31,33.35,173600.0
2012-11-23 12:10:00,33.35,33.35,33.27,33.28,28000.0,33.35,33.35,33.27,33.28,28000.0
2012-11-23 12:20:00,33.28,33.29,33.24,33.26,28700.0,33.28,33.29,33.24,33.26,28700.0
2012-11-23 12:30:00,33.27,33.37,33.26,33.36,41400.0,33.27,33.37,33.26,33.36,41400.0
2012-11-23 12:40:00,33.37,33.41,33.34,33.36,51900.0,33.37,33.41,33.34,33.36,51900.0
2012-11-23 12:50:00,33.36,33.41,33.36,33.4,128500.0,33.36,33.41,33.36,33.4,128500.0
2012-11-26 09:30:00,33.22,33.33,33.1,33.21,121300.0,33.22,33.33,33.1,33.21,121300.0
2012-11-26 09:40:00,33.23,33.32,33.21,33.25,89200.0,33.23,33.32,33.21,33.25,89200.0
2012-11-26 09:50:00,33.27,33.32,33.26,33.27,73000.0,33.27,33.32,33.26,33.27,73000.0
2012-11-26 10:00:00,33.28,33.31,33.24,33.26,38500.0,33.28,33.31,33.24,33.26,38500.0
2012-11-26 10:10:00,33.26,33.27,33.23,33.25,41500.0,33.26,33.27,33.23,33.25,41500.0
2012-11-26 10:20:00,33.25,33.26,33.2,33.24,44000.0,33.25,33.26,33.2,33.24,44000.0
2012-11-26 10:30:00,33.23,33.28,33.22,33.28,51000.0,33.23,33.28,33.22,33.28,51000.0
2012-11-26 10:40:00,33.27,33.32,33.27,33.29,37900.0,33.27,33.32,33.27,33.29,37900.0
2012-11-26 10:50:00,33.28,33.29,33.18,33.19,41800.0,33.28,33.29,33.18,33.19,41800.0
2012-11-26 11:00:00,33.2,33.2,33.13,33.14,64300.0,33.2,33.2,33.13,33.14,64300.0
2012-11-26 11:10:00,33.13,33.16,33.13,33.15,29800.0,33.13,33.16,33.13,33.15,29800.0
2012-11-26 11:20:00,33.15,33.16,33.09,33.14,31400.0,33.15,33.16,33.09,33.14,31400.0
2012-11-26 11:30:00,33.13,33.15,33.13,33.15,7900.0,33.13,33.15,33.13,33.15,7900.0
2012-11-26 11:40:00,33.14,33.19,33.14,33.18,12000.0,33.14,33.19,33.14,33.18,12000.0
2012-11-26 11:50:00,33.18,33.2,33.17,33.2,24400.0,33.18,33.2,33.17,33.2,24400.0
2012-11-26 12:00:00,33.2,33.2,33.15,33.18,106100.0,33.2,33.2,33.15,33.18,106100.0
2012-11-26 12:10:00,33.18,33.2,33.16,33.19,60000.0,33.18,33.2,33.16,33.19,60000.0
2012-11-26 12:20:00,33.19,33.19,33.16,33.17,17000.0,33.19,33.19,33.16,33.17,17000.0
2012-11-26 12:30:00,33.17,33.18,33.12,33.14,16800.0,33.17,33.18,33.12,33.14,16800.0
2012-11-26 12:40:00,33.13,33.17,33.12,33.17,35100.0,33.13,33.17,33.12,33.17,35100.0
2012-11-26 12:50:00,33.17,33.18,33.15,33.17,30800.0,33.17,33.18,33.15,33.17,30800.0
2012-11-26 13:00:00,33.17,33.18,33.15,33.16,18900.0,33.17,33.18,33.15,33.16,18900.0
2012-11-26 13:10:00,33.15,33.19,33.14,33.16,58700.0,33.15,33.19,33.14,33.16,58700.0
2012-11-26 13:20:00,33.18,33.18,33.15,33.18,54500.0,33.18,33.18,33.15,33.18,54500.0
2012-11-26 13:30:00,33.17,33.19,33.17,33.17,24000.0,33.17,33.19,33.17,33.17,24000.0
2012-11-26 13:40:00,33.16,33.17,33.14,33.16,30400.0,33.16,33.17,33.14,33.16,30400.0
2012-11-26 13:50:00,33.16,33.18,33.16,33.17,9200.0,33.16,33.18,33.16,33.17,9200.0
2012-11-26 14:00:00,33.16,33.16,33.11,33.13,33200.0,33.16,33.16,33.11,33.13,33200.0
2012-11-26 14:10:00,33.14,33.15,33.12,33.12,11600.0,33.14,33.15,33.12,33.12,11600.0
2012-11-26 14:20:00,33.12,33.12,33.05,33.07,54200.0,33.12,33.12,33.05,33.07,54200.0
2012-11-26 14:30:00,33.07,33.15,33.07,33.15,26000.0,33.07,33.15,33.07,33.15,26000.0
2012-11-26 14:40:00,33.15,33.18,33.14,33.18,12000.0,33.15,33.18,33.14,33.18,12000.0
2012-11-26 14:50:00,33.18,33.24,33.17,33.23,56700.0,33.18,33.24,33.17,33.23,56700.0
2012-11-26 15:00:00,33.23,33.23,33.22,33.23,32500.0,33.23,33.23,33.22,33.23,32500.0
2012-11-26 15:10:00,33.23,33.25,33.21,33.23,69500.0,33.23,33.25,33.21,33.23,69500.0
2012-11-26 15:20:00,33.23,33.26,33.23,33.25,57600.0,33.23,33.26,33.23,33.25,57600.0
2012-11-26 15:30:00,33.25,33.26,33.22,33.25,47900.0,33.25,33.26,33.22,33.25,47900.0
2012-11-26 15:40:00,33.24,33.27,33.24,33.26,94400.0,33.24,33.27,33.24,33.26,94400.0
2012-11-26 15:50:00,33.27,33.3,33.26,33.29,262600.0,33.27,33.3,33.26,33.29,262600.0
2012-11-27 09:30:00,33.19,33.59,33.19,33.46,168300.0,33.19,33.59,33.19,33.46,168300.0
2012-11-27 09:40:00,33.46,33.51,33.42,33.49,50600.0,33.46,33.51,33.42,33.49,50600.0
2012-11-27 09:50:00,33.5,33.52,33.45,33.45,33700.0,33.5,33.52,33.45,33.45,33700.0
2012-11-27 10:00:00,33.45,33.46,33.34,33.34,57600.0,33.45,33.46,33.34,33.34,57600.0
2012-11-27 10:10:00,33.36,33.38,33.3,33.31,65500.0,33.36,33.38,33.3,33.31,65500.0
2012-11-27 10:20:00,33.32,33.34,33.27,33.3,38300.0,33.32,33.34,33.27,33.3,38300.0
2012-11-27 10:30:00,33.3,33.33,33.26,33.29,40000.0,33.3,33.33,33.26,33.29,40000.0
2012-11-27 10:40:00,33.29,33.3,33.23,33.27,33600.0,33.29,33.3,33.23,33.27,33600.0
2012-11-27 10:50:00,33.27,33.32,33.27,33.27,28700.0,33.27,33.32,33.27,33.27,28700.0
2012-11-27 11:00:00,33.28,33.32,33.28,33.32,19000.0,33.28,33.32,33.28,33.32,19000.0
2012-11-27 11:10:00,33.31,33.35,33.3,33.33,21800.0,33.31,33.35,33.3,33.33,21800.0
2012-11-27 11:20:00,33.33,33.33,33.31,33.32,16400.0,33.33,33.33,33.31,33.32,16400.0
2012-11-27 11:30:00,33.33,33.41,33.31,33.41,33100.0,33.33,33.41,33.31,33.41,33100.0
2012-11-27 11:40:00,33.41,33.42,33.36,33.36,28300.0,33.41,33.42,33.36,33.36,28300.0
2012-11-27 11:50:00,33.36,33.4,33.35,33.38,33800.0,33.36,33.4,33.35,33.38,33800.0
2012-11-27 12:00:00,33.38,33.4,33.37,33.37,33700.0,33.38,33.4,33.37,33.37,33700.0
2012-11-27 12:10:00,33.37,33.38,33.35,33.36,44500.0,33.37,33.38,33.35,33.36,44500.0
2012-11-27 12:20:00,33.36,33.4,33.36,33.4,15200.0,33.36,33.4,33.36,33.4,15200.0
2012-11-27 12:30:00,33.4,33.41,33.38,33.4,55300.0,33.4,33.41,33.38,33.4,55300.0
2012-11-27 12:40:00,33.4,33.44,33.39,33.43,60600.0,33.4,33.44,33.39,33.43,60600.0
2012-11-27 12:50:00,33.44,33.45,33.39,33.42,27100.0,33.44,33.45,33.39,33.42,27100.0
2012-11-27 13:00:00,33.41,33.41,33.36,33.37,32800.0,33.41,33.41,33.36,33.37,32800.0
2012-11-27 13:10:00,33.37,33.37,33.32,33.35,18900.0,33.37,33.37,33.32,33.35,18900.0
2012-11-27 13:20:00,33.35,33.35,33.3,33.34,34000.0,33.35,33.35,33.3,33.34,34000.0
2012-11-27 13:30:00,33.34,33.4,33.34,33.38,25900.0,33.34,33.4,33.34,33.38,25900.0
2012-11-27 13:40:00,33.37,33.43,33.35,33.42,15100.0,33.37,33.43,33.35,33.42,15100.0
2012-11-27 13:50:00,33.41,33.42,33.37,33.37,19600.0,33.41,33.42,33.37,33.37,19600.0
2012-11-27 14:00:00,33.38,33.41,33.37,33.41,60600.0,33.38,33.41,33.37,33.41,60600.0
2012-11-27 14:10:00,33.4,33.42,33.4,33.4,28700.0,33.4,33.42,33.4,33.4,28700.0
2012-11-27 14:20:00,33.41,33.41,33.27,33.27,103200.0,33.41,33.41,33.27,33.27,103200.0
2012-11-27 14:30:00,33.27,33.3,33.22,33.25,66800.0,33.27,33.3,33.22,33.25,66800.0
2012-11-27 14:40:00,33.25,33.27,33.18,33.21,39500.0,33.25,33.27,33.18,33.21,39500.0
2012-11-27 14:50:00,33.21,33.29,33.21,33.28,21600.0,33.21,33.29,33.21,33.28,21600.0
2012-11-27 15:00:00,33.28,33.31,33.25,33.31,33200.0,33.28,33.31,33.25,33.31,33200.0
2012-11-27 15:10:00,33.3,33.32,33.25,33.26,48900.0,33.3,33.32,33.25,33.26,48900.0
2012-11-27 15:20:00,33.26,33.28,33.24,33.27,60900.0,33.26,33.28,33.24,33.27,60900.0
2012-11-27 15:30:00,33.27,33.28,33.2,33.21,56000.0,33.27,33.28,33.2,33.21,56000.0
2012-11-27 15:40:00,33.21,33.25,33.21,33.25,46600.0,33.21,33.25,33.21,33.25,46600.0
2012-11-27 15:50:00,33.25,33.25,33.16,33.19,157900.0,33.25,33.25,33.16,33.19,157900.0
2012-11-28 09:30:00,33.16,33.16,32.99,33.12,85400.0,33.16,33.16,32.99,33.12,85400.0
2012-11-28 09:40:00,33.12,33.15,32.99,33.01,31700.0,33.12,33.15,32.99,33.01,31700.0
2012-11-28 09:50:00,33.01,33.06,32.97,33.06,26200.0,33.01,33.06,32.97,33.06,26200.0
2012-11-28 10:00:00,33.05,33.06,32.94,32.95,45700.0,33.05,33.06,32.94,32.95,45700.0
2012-11-28 10:10:00,32.96,33.02,32.95,32.98,35100.0,32.96,33.02,32.95,32.98,35100.0
2012-11-28 10:20:00,32.98,33.14,32.98,33.08,61900.0,32.98,33.14,32.98,33.08,61900.0
2012-11-28 10:30:00,33.07,33.23,33.07,33.19,51300.0,33.07,33.23,33.07,33.19,51300.0
2012-11-28 10:40:00,33.19,33.23,33.15,33.22,47800.0,33.19,33.23,33.15,33.22,47800.0
2012-11-28 10:50:00,33.21,33.22,33.16,33.17,37800.0,33.21,33.22,33.16,33.17,37800.0
2012-11-28 11:00:00,33.18,33.22,33.17,33.2,39000.0,33.18,33.22,33.17,33.2,39000.0
2012-11-28 11:10:00,33.2,33.33,33.19,33.33,51200.0,33.2,33.33,33.19,33.33,51200.0
2012-11-28 11:20:00,33.33,33.35,33.29,33.32,72900.0,33.33,33.35,33.29,33.32,72900.0
2012-11-28 11:30:00,33.33,33.33,33.29,33.33,40800.0,33.33,33.33,33.29,33.33,40800.0
2012-11-28 11:40:00,33.33,33.34,33.28,33.31,26200.0,33.33,33.34,33.28,33.31,26200.0
2012-11-28 11:50:00,33.31,33.34,33.28,33.33,34700.0,33.31,33.34,33.28,33.33,34700.0
2012-11-28 12:00:00,33.33,33.37,33.25,33.3,75500.0,33.33,33.37,33.25,33.3,75500.0
2012-11-28 12:10:00,33.29,33.42,33.25,33.39,59500.0,33.29,33.42,33.25,33.39,59500.0
2012-11-28 12:20:00,33.39,33.42,33.35,33.4,39600.0,33.39,33.42,33.35,33.4,39600.0
2012-11-28 12:30:00,33.39,33.52,33.39,33.51,45900.0,33.39,33.52,33.39,33.51,45900.0
2012-11-28 12:40:00,33.51,33.55,33.49,33.55,33500.0,33.51,33.55,33.49,33.55,33500.0
2012-11-28 12:50:00,33.55,33.59,33.54,33.56,31100.0,33.55,33.59,33.54,33.56,31100.0
2012-11-28 13:00:00,33.55,33.57,33.53,33.53,34700.0,33.55,33.57,33.53,33.53,34700.0
2012-11-28 13:10:00,33.53,33.59,33.53,33.59,49500.0,33.53,33.59,33.53,33.59,49500.0
2012-11-28 13:20:00,33.59,33.61,33.55,33.58,55000.0,33.59,33.61,33.55,33.58,55000.0
2012-11-28 13:30:00,33.58,33.66,33.57,33.64,56400.0,33.58,33.66,33.57,33.64,56400.0
2012-11-28 13:40:00,33.64,33.68,33.64,33.64,23600.0,33.64,33.68,33.64,33.64,23600.0
2012-11-28 13:50:00,33.64,33.66,33.63,33.63,26800.0,33.64,33.66,33.63,33.63,26800.0
2012-11-28 14:00:00,33.62,33.65,33.57,33.61,36500.0,33.62,33.65,33.57,33.61,36500.0
2012-11-28 14:10:00,33.61,33.61,33.55,33.57,20000.0,33.61,33.61,33.55,33.57,20000.0
2012-11-28 14:20:00,33.57,33.57,33.54,33.55,12700.0,33.57,33.57,33.54,33.55,12700.0
2012-11-28 14:30:00,33.55,33.61,33.54,33.6,35100.0,33.55,33.61,33.54,33.6,35100.0
2012-11-28 14:40:00,33.6,33.65,33.59,33.6,45500.0,33.6,33.65,33.59,33.6,45500.0
2012-11-28 14:50:00,33.6,33.63,33.58,33.62,33600.0,33.6,33.63,33.58,33.62,33600.0
2012-11-28 15:00:00,33.62,33.69,33.61,33.68,28000.0,33.62,33.69,33.61,33.68,28000.0
2012-11-28 15:10:00,33.68,33.7,33.65,33.66,62600.0,33.68,33.7,33.65,33.66,62600.0
2012-11-28 15:20:00,33.66,33.79,33.65,33.79,86900.0,33.66,33.79,33.65,33.79,86900.0
2012-11-28 15:30:00,33.78,33.84,33.78,33.83,97800.0,33.78,33.84,33.78,33.83,97800.0
2012-11-28 15:40:00,33.84,33.91,33.83,33.87,158800.0,33.84,33.91,33.83,33.87,158800.0
2012-11-28 15:50:00,33.88,33.94,33.87,33.87,504300.0,33.88,33.94,33.87,33.87,504300.0
2012-11-29 09:30:00,34.08,34.14,33.96,34.05,166700.0,34.08,34.14,33.96,34.05,166700.0
2012-11-29 09:40:00,34.05,34.09,34.01,34.02,141300.0,34.05,34.09,34.01,34.02,141300.0
2012-11-29 09:50:00,34.02,34.11,33.99,34.11,83700.0,34.02,34.11,33.99,34.11,83700.0
2012-11-29 10:00:00,34.1,34.16,34.05,34.05,82900.0,34.1,34.16,34.05,34.05,82900.0
2012-11-29 10:10:00,34.07,34.08,33.95,33.96,80200.0,34.07,34.08,33.95,33.96,80200.0
2012-11-29 10:20:00,33.97,34.02,33.96,33.96,55000.0,33.97,34.02,33.96,33.96,55000.0
2012-11-29 10:30:00,33.97,33.97,33.93,33.95,30900.0,33.97,33.97,33.93,33.95,30900.0
2012-11-29 10:40:00,33.96,33.96,33.94,33.96,59800.0,33.96,33.96,33.94,33.96,59800.0
2012-11-29 10:50:00,33.95,34.0,33.95,34.0,48800.0,33.95,34.0,33.95,34.0,48800.0
2012-11-29 11:00:00,34.0,34.0,33.98,34.0,49900.0,34.0,34.0,33.98,34.0,49900.0
2012-11-29 11:10:00,34.0,34.0,33.95,33.97,40600.0,34.0,34.0,33.95,33.97,40600.0
2012-11-29 11:20:00,33.97,33.98,33.92,33.93,23600.0,33.97,33.98,33.92,33.93,23600.0
2012-11-29 11:30:00,33.92,33.94,33.9,33.94,35100.0,33.92,33.94,33.9,33.94,35100.0
2012-11-29 11:40:00,33.95,33.95,33.78,33.84,154500.0,33.95,33.95,33.78,33.84,154500.0
2012-11-29 11:50:00,33.84,33.89,33.82,33.85,116300.0,33.84,33.89,33.82,33.85,116300.0
2012-11-29 12:00:00,33.85,33.86,33.81,33.83,89300.0,33.85,33.86,33.81,33.83,89300.0
2012-11-29 12:10:00,33.84,33.94,33.84,33.91,87800.0,33.84,33.94,33.84,33.91,87800.0
2012-11-29 12:20:00,33.9,33.91,33.87,33.88,85500.0,33.9,33.91,33.87,33.88,85500.0
2012-11-29 12:30:00,33.88,33.91,33.87,33.91,73300.0,33.88,33.91,33.87,33.91,73300.0
2012-11-29 12:40:00,33.91,33.91,33.87,33.88,54500.0,33.91,33.91,33.87,33.88,54500.0
2012-11-29 12:50:00,33.89,33.9,33.87,33.87,29100.0,33.89,33.9,33.87,33.87,29100.0
2012-11-29 13:00:00,33.88,33.91,33.88,33.89,35600.0,33.88,33.91,33.88,33.89,35600.0
2012-11-29 13:10:00,33.88,33.91,33.87,33.9,25400.0,33.88,33.91,33.87,33.9,25400.0
2012-11-29 13:20:00,33.91,33.92,33.87,33.88,25700.0,33.91,33.92,33.87,33.88,25700.0
2012-11-29 13:30:00,33.88,33.94,33.88,33.93,42800.0,33.88,33.94,33.88,33.93,42800.0
2012-11-29 13:40:00,33.94,33.95,33.87,33.91,58500.0,33.94,33.95,33.87,33.91,58500.0
2012-11-29 13:50:00,33.92,33.94,33.91,33.93,52100.0,33.92,33.94,33.91,33.93,52100.0
2012-11-29 14:00:00,33.93,33.93,33.9,33.92,114200.0,33.93,33.93,33.9,33.92,114200.0
2012-11-29 14:10:00,33.92,33.95,33.92,33.95,35600.0,33.92,33.95,33.92,33.95,35600.0
2012-11-29 14:20:00,33.95,33.99,33.94,33.99,74600.0,33.95,33.99,33.94,33.99,74600.0
2012-11-29 14:30:00,33.99,34.01,33.99,33.99,94800.0,33.99,34.01,33.99,33.99,94800.0
2012-11-29 14:40:00,33.99,34.05,33.99,34.02,40400.0,33.99,34.05,33.99,34.02,40400.0
2012-11-29 14:50:00,34.02,34.03,34.01,34.01,18300.0,34.02,34.03,34.01,34.01,18300.0
2012-11-29 15:00:00,34.01,34.02,33.98,33.99,60000.0,34.01,34.02,33.98,33.99,60000.0
2012-11-29 15:10:00,34.0,34.01,33.98,34.0,62100.0,34.0,34.01,33.98,34.0,62100.0
2012-11-29 15:20:00,34.0,34.08,34.0,34.08,120200.0,34.0,34.08,34.0,34.08,120200.0
2012-11-29 15:30:00,34.08,34.14,34.06,34.1,154200.0,34.08,34.14,34.06,34.1,154200.0
2012-11-29 15:40:00,34.1,34.17,34.09,34.14,204600.0,34.1,34.17,34.09,34.14,204600.0
2012-11-29 15:50:00,34.14,34.16,34.07,34.11,392900.0,34.14,34.16,34.07,34.11,392900.0
2012-11-30 09:30:00,34.19,34.37,33.85,34.24,99900.0,34.19,34.37,33.85,34.24,99900.0
2012-11-30 09:40:00,34.24,34.27,34.19,34.19,112200.0,34.24,34.27,34.19,34.19,112200.0
2012-11-30 09:50:00,34.2,34.23,34.11,34.11,114900.0,34.2,34.23,34.11,34.11,114900.0
2012-11-30 10:00:00,34.11,34.22,34.11,34.21,189300.0,34.11,34.22,34.11,34.21,189300.0
2012-11-30 10:10:00,34.2,34.35,34.2,34.34,97900.0,34.2,34.35,34.2,34.34,97900.0
2012-11-30 10:20:00,34.33,34.41,34.33,34.4,73100.0,34.33,34.41,34.33,34.4,73100.0
2012-11-30 10:30:00,34.39,34.4,34.36,34.39,68600.0,34.39,34.4,34.36,34.39,68600.0
2012-11-30 10:40:00,34.39,34.45,34.37,34.41,73300.0,34.39,34.45,34.37,34.41,73300.0
2012-11-30 10:50:00,34.41,34.48,34.36,34.47,71300.0,34.41,34.48,34.36,34.47,71300.0
2012-11-30 11:00:00,34.47,34.56,34.47,34.52,147800.0,34.47,34.56,34.47,34.52,147800.0
2012-11-30 11:10:00,34.52,34.55,34.41,34.41,43000.0,34.52,34.55,34.41,34.41,43000.0
2012-11-30 11:20:00,34.41,34.43,34.38,34.43,58900.0,34.41,34.43,34.38,34.43,58900.0
2012-11-30 11:30:00,34.42,34.43,34.36,34.38,63600.0,34.42,34.43,34.36,34.38,63600.0
2012-11-30 11:40:00,34.39,34.45,34.39,34.45,64700.0,34.39,34.45,34.39,34.45,64700.0
2012-11-30 11:50:00,34.44,34.55,34.42,34.54,375500.0,34.44,34.55,34.42,34.54,375500.0
2012-11-30 12:00:00,34.54,34.59,34.53,34.57,87200.0,34.54,34.59,34.53,34.57,87200.0
2012-11-30 12:10:00,34.58,34.59,34.54,34.54,64000.0,34.58,34.59,34.54,34.54,64000.0
2012-11-30 12:20:00,34.54,34.56,34.51,34.55,71900.0,34.54,34.56,34.51,34.55,71900.0
2012-11-30 12:30:00,34.56,34.58,34.53,34.58,46900.0,34.56,34.58,34.53,34.58,46900.0
2012-11-30 12:40:00,34.57,34.63,34.55,34.63,61800.0,34.57,34.63,34.55,34.63,61800.0
2012-11-30 12:50:00,34.63,34.68,34.59,34.67,107500.0,34.63,34.68,34.59,34.67,107500.0
2012-11-30 13:00:00,34.67,34.7,34.65,34.66,55800.0,34.67,34.7,34.65,34.66,55800.0
2012-11-30 13:10:00,34.66,34.7,34.65,34.68,46800.0,34.66,34.7,34.65,34.68,46800.0
2012-11-30 13:20:00,34.67,34.81,34.67,34.76,101800.0,34.67,34.81,34.67,34.76,101800.0
2012-11-30 13:30:00,34.76,34.79,34.73,34.75,99000.0,34.76,34.79,34.73,34.75,99000.0
2012-11-30 13:40:00,34.74,34.74,34.67,34.71,60200.0,34.74,34.74,34.67,34.71,60200.0
2012-11-30 13:50:00,34.7,34.7,34.66,34.68,50500.0,34.7,34.7,34.66,34.68,50500.0
2012-11-30 14:00:00,34.68,34.69,34.64,34.67,67400.0,34.68,34.69,34.64,34.67,67400.0
2012-11-30 14:10:00,34.66,34.67,34.63,34.63,25200.0,34.66,34.67,34.63,34.63,25200.0
2012-11-30 14:20:00,34.63,34.74,34.63,34.69,116200.0,34.63,34.74,34.63,34.69,116200.0
2012-11-30 14:30:00,34.69,34.7,34.59,34.6,55000.0,34.69,34.7,34.59,34.6,55000.0
2012-11-30 14:40:00,34.59,34.63,34.58,34.62,59200.0,34.59,34.63,34.58,34.62,59200.0
2012-11-30 14:50:00,34.62,34.62,34.54,34.55,221900.0,34.62,34.62,34.54,34.55,221900.0
2012-11-30 15:00:00,34.55,34.58,34.54,34.56,74800.0,34.55,34.58,34.54,34.56,74800.0
2012-11-30 15:10:00,34.55,34.59,34.55,34.55,76700.0,34.55,34.59,34.55,34.55,76700.0
2012-11-30 15:20:00,34.55,34.59,34.54,34.58,97700.0,34.55,34.59,34.54,34.58,97700.0
2012-11-30 15:30:00,34.59,34.6,34.55,34.55,174100.0,34.59,34.6,34.55,34.55,174100.0
2012-11-30 15:40:00,34.55,34.63,34.55,34.62,171500.0,34.55,34.63,34.55,34.62,171500.0
2012-11-30 15:50:00,34.6,34.74,34.6,34.62,449600.0,34.6,34.74,34.6,34.62,449600.0
2012-12-03 09:30:00,34.78,34.85,34.7,34.81,109700.0,34.78,34.85,34.7,34.81,109700.0
2012-12-03 09:40:00,34.82,34.82,34.68,34.72,78300.0,34.82,34.82,34.68,34.72,78300.0
2012-12-03 09:50:00,34.72,34.73,34.64,34.64,44100.0,34.72,34.73,34.64,34.64,44100.0
2012-12-03 10:00:00,34.66,34.67,34.57,34.62,63600.0,34.66,34.67,34.57,34.62,63600.0
2012-12-03 10:10:00,34.61,34.7,34.6,34.66,81500.0,34.61,34.7,34.6,34.66,81500.0
2012-12-03 10:20:00,34.67,34.76,34.66,34.74,51300.0,34.67,34.76,34.66,34.74,51300.0
2012-12-03 10:30:00,34.75,34.78,34.71,34.74,65100.0,34.75,34.78,34.71,34.74,65100.0
2012-12-03 10:40:00,34.75,34.78,34.72,34.75,80600.0,34.75,34.78,34.72,34.75,80600.0
2012-12-03 10:50:00,34.74,34.75,34.6,34.65,65100.0,34.74,34.75,34.6,34.65,65100.0
2012-12-03 11:00:00,34.65,34.66,34.58,34.63,63300.0,34.65,34.66,34.58,34.63,63300.0
2012-12-03 11:10:00,34.62,34.65,34.6,34.62,37600.0,34.62,34.65,34.6,34.62,37600.0
2012-12-03 11:20:00,34.62,34.62,34.59,34.61,38500.0,34.62,34.62,34.59,34.61,38500.0
2012-12-03 11:30:00,34.61,34.68,34.59,34.67,63900.0,34.61,34.68,34.59,34.67,63900.0
2012-12-03 11:40:00,34.67,34.72,34.66,34.7,53300.0,34.67,34.72,34.66,34.7,53300.0
2012-12-03 11:50:00,34.69,34.71,34.69,34.7,30700.0,34.69,34.71,34.69,34.7,30700.0
2012-12-03 12:00:00,34.71,34.74,34.7,34.73,32000.0,34.71,34.74,34.7,34.73,32000.0
2012-12-03 12:10:00,34.73,34.74,34.72,34.74,66000.0,34.73,34.74,34.72,34.74,66000.0
2012-12-03 12:20:00,34.73,34.76,34.72,34.73,47200.0,34.73,34.76,34.72,34.73,47200.0
2012-12-03 12:30:00,34.73,34.75,34.69,34.7,30200.0,34.73,34.75,34.69,34.7,30200.0
2012-12-03 12:40:00,34.71,34.71,34.67,34.69,37400.0,34.71,34.71,34.67,34.69,37400.0
2012-12-03 12:50:00,34.68,34.7,34.68,34.69,31700.0,34.68,34.7,34.68,34.69,31700.0
2012-12-03 13:00:00,34.68,34.68,34.63,34.63,56000.0,34.68,34.68,34.63,34.63,56000.0
2012-12-03 13:10:00,34.63,34.64,34.62,34.63,7700.0,34.63,34.64,34.62,34.63,7700.0
2012-12-03 13:20:00,34.63,34.64,34.61,34.61,15200.0,34.63,34.64,34.61,34.61,15200.0
2012-12-03 13:30:00,34.61,34.62,34.58,34.6,75500.0,34.61,34.62,34.58,34.6,75500.0
2012-12-03 13:40:00,34.61,34.63,34.59,34.63,24900.0,34.61,34.63,34.59,34.63,24900.0
2012-12-03 13:50:00,34.63,34.65,34.62,34.65,27600.0,34.63,34.65,34.62,34.65,27600.0
2012-12-03 14:00:00,34.64,34.71,34.64,34.71,33000.0,34.64,34.71,34.64,34.71,33000.0
2012-12-03 14:10:00,34.7,34.73,34.69,34.72,35100.0,34.7,34.73,34.69,34.72,35100.0
2012-12-03 14:20:00,34.72,34.72,34.7,34.7,24400.0,34.72,34.72,34.7,34.7,24400.0
2012-12-03 14:30:00,34.7,34.73,34.69,34.69,55200.0,34.7,34.73,34.69,34.69,55200.0
2012-12-03 14:40:00,34.7,34.73,34.66,34.66,42700.0,34.7,34.73,34.66,34.66,42700.0
2012-12-03 14:50:00,34.66,34.7,34.65,34.7,38400.0,34.66,34.7,34.65,34.7,38400.0
2012-12-03 15:00:00,34.69,34.75,34.66,34.67,120100.0,34.69,34.75,34.66,34.67,120100.0
2012-12-03 15:10:00,34.68,34.68,34.66,34.67,98200.0,34.68,34.68,34.66,34.67,98200.0
2012-12-03 15:20:00,34.68,34.73,34.67,34.72,285900.0,34.68,34.73,34.67,34.72,285900.0
2012-12-03 15:30:00,34.72,34.75,34.71,34.72,199900.0,34.72,34.75,34.71,34.72,199900.0
2012-12-03 15:40:00,34.72,34.76,34.7,34.73,196400.0,34.72,34.76,34.7,34.73,196400.0
2012-12-03 15:50:00,34.73,34.74,34.67,34.71,207400.0,34.73,34.74,34.67,34.71,207400.0
2012-12-04 09:30:00,34.79,34.99,34.67,34.99,163000.0,34.79,34.99,34.67,34.99,163000.0
2012-12-04 09:40:00,34.99,35.15,34.94,35.0,286300.0,34.99,35.15,34.94,35.0,286300.0
2012-12-04 09:50:00,35.01,35.21,35.01,35.11,152400.0,35.01,35.21,35.01,35.11,152400.0
2012-12-04 10:00:00,35.12,35.2,35.05,35.2,155200.0,35.12,35.2,35.05,35.2,155200.0
2012-12-04 10:10:00,35.19,35.27,35.17,35.25,117800.0,35.19,35.27,35.17,35.25,117800.0
2012-12-04 10:20:00,35.25,35.27,35.13,35.15,108800.0,35.25,35.27,35.13,35.15,108800.0
2012-12-04 10:30:00,35.14,35.21,35.11,35.21,127000.0,35.14,35.21,35.11,35.21,127000.0
2012-12-04 10:40:00,35.2,35.26,35.19,35.25,148300.0,35.2,35.26,35.19,35.25,148300.0
2012-12-04 10:50:00,35.25,35.42,35.23,35.42,140000.0,35.25,35.42,35.23,35.42,140000.0
2012-12-04 11:00:00,35.41,35.42,35.33,35.34,143400.0,35.41,35.42,35.33,35.34,143400.0
2012-12-04 11:10:00,35.34,35.42,35.3,35.42,110100.0,35.34,35.42,35.3,35.42,110100.0
2012-12-04 11:20:00,35.41,35.42,35.29,35.29,82200.0,35.41,35.42,35.29,35.29,82200.0
2012-12-04 11:30:00,35.29,35.33,35.27,35.32,84100.0,35.29,35.33,35.27,35.32,84100.0
2012-12-04 11:40:00,35.32,35.43,35.31,35.43,99400.0,35.32,35.43,35.31,35.43,99400.0
2012-12-04 11:50:00,35.42,35.46,35.42,35.44,101600.0,35.42,35.46,35.42,35.44,101600.0
2012-12-04 12:00:00,35.45,35.45,35.28,35.28,116900.0,35.45,35.45,35.28,35.28,116900.0
2012-12-04 12:10:00,35.29,35.33,35.28,35.33,68000.0,35.29,35.33,35.28,35.33,68000.0
2012-12-04 12:20:00,35.33,35.45,35.31,35.42,98000.0,35.33,35.45,35.31,35.42,98000.0
2012-12-04 12:30:00,35.41,35.44,35.37,35.41,82800.0,35.41,35.44,35.37,35.41,82800.0
2012-12-04 12:40:00,35.41,35.48,35.4,35.47,66900.0,35.41,35.48,35.4,35.47,66900.0
2012-12-04 12:50:00,35.47,35.54,35.46,35.49,163900.0,35.47,35.54,35.46,35.49,163900.0
2012-12-04 13:00:00,35.49,35.49,35.43,35.44,94700.0,35.49,35.49,35.43,35.44,94700.0
2012-12-04 13:10:00,35.43,35.44,35.38,35.41,127600.0,35.43,35.44,35.38,35.41,127600.0
2012-12-04 13:20:00,35.41,35.47,35.4,35.45,57200.0,35.41,35.47,35.4,35.45,57200.0
2012-12-04 13:30:00,35.45,35.45,35.38,35.4,151900.0,35.45,35.45,35.38,35.4,151900.0
2012-12-04 13:40:00,35.4,35.48,35.39,35.47,139600.0,35.4,35.48,35.39,35.47,139600.0
2012-12-04 13:50:00,35.47,35.55,35.44,35.51,151300.0,35.47,35.55,35.44,35.51,151300.0
2012-12-04 14:00:00,35.52,35.56,35.52,35.55,92100.0,35.52,35.56,35.52,35.55,92100.0
2012-12-04 14:10:00,35.55,35.55,35.48,35.5,70200.0,35.55,35.55,35.48,35.5,70200.0
2012-12-04 14:20:00,35.49,35.54,35.48,35.54,72200.0,35.49,35.54,35.48,35.54,72200.0
2012-12-04 14:30:00,35.53,35.55,35.51,35.54,82900.0,35.53,35.55,35.51,35.54,82900.0
2012-12-04 14:40:00,35.54,35.59,35.53,35.56,73900.0,35.54,35.59,35.53,35.56,73900.0
2012-12-04 14:50:00,35.57,35.59,35.56,35.58,82700.0,35.57,35.59,35.56,35.58,82700.0
2012-12-04 15:00:00,35.57,35.64,35.57,35.64,168800.0,35.57,35.64,35.57,35.64,168800.0
2012-12-04 15:10:00,35.64,35.64,35.59,35.61,124100.0,35.64,35.64,35.59,35.61,124100.0
2012-12-04 15:20:00,35.61,35.61,35.58,35.58,469700.0,35.61,35.61,35.58,35.58,469700.0
2012-12-04 15:30:00,35.58,35.59,35.55,35.56,461400.0,35.58,35.59,35.55,35.56,461400.0
2012-12-04 15:40:00,35.55,35.56,35.45,35.47,388100.0,35.55,35.56,35.45,35.47,388100.0
2012-12-04 15:50:00,35.47,35.48,35.27,35.29,695300.0,35.47,35.48,35.27,35.29,695300.0
2012-12-05 09:30:00,35.3,35.37,35.09,35.19,120300.0,35.3,35.37,35.09,35.19,120300.0
2012-12-05 09:40:00,35.19,35.23,35.12,35.2,118800.0,35.19,35.23,35.12,35.2,118800.0
2012-12-05 09:50:00,35.2,35.23,35.15,35.17,82700.0,35.2,35.23,35.15,35.17,82700.0
2012-12-05 10:00:00,35.18,35.2,35.1,35.17,120000.0,35.18,35.2,35.1,35.17,120000.0
2012-12-05 10:10:00,35.17,35.17,35.09,35.17,78300.0,35.17,35.17,35.09,35.17,78300.0
2012-12-05 10:20:00,35.16,35.16,35.02,35.02,65200.0,35.16,35.16,35.02,35.02,65200.0
2012-12-05 10:30:00,35.02,35.07,34.97,35.01,67200.0,35.02,35.07,34.97,35.01,67200.0
2012-12-05 10:40:00,34.99,35.0,34.91,34.94,75700.0,34.99,35.0,34.91,34.94,75700.0
2012-12-05 10:50:00,34.93,34.95,34.86,34.95,61600.0,34.93,34.95,34.86,34.95,61600.0
2012-12-05 11:00:00,34.95,35.0,34.91,34.94,114900.0,34.95,35.0,34.91,34.94,114900.0
2012-12-05 11:10:00,34.95,35.0,34.93,34.95,86700.0,34.95,35.0,34.93,34.95,86700.0
2012-12-05 11:20:00,34.95,35.04,34.95,35.0,101200.0,34.95,35.04,34.95,35.0,101200.0
2012-12-05 11:30:00,34.99,35.15,34.99,35.11,72600.0,34.99,35.15,34.99,35.11,72600.0
2012-12-05 11:40:00,35.11,35.16,35.1,35.13,42700.0,35.11,35.16,35.1,35.13,42700.0
2012-12-05 11:50:00,35.13,35.29,35.1,35.25,66200.0,35.13,35.29,35.1,35.25,66200.0
2012-12-05 12:00:00,35.26,35.41,35.25,35.37,157500.0,35.26,35.41,35.25,35.37,157500.0
2012-12-05 12:10:00,35.37,35.4,35.33,35.34,105300.0,35.37,35.4,35.33,35.34,105300.0
2012-12-05 12:20:00,35.34,35.38,35.33,35.36,51500.0,35.34,35.38,35.33,35.36,51500.0
2012-12-05 12:30:00,35.37,35.48,35.37,35.47,57000.0,35.37,35.48,35.37,35.47,57000.0
2012-12-05 12:40:00,35.46,35.49,35.4,35.41,67800.0,35.46,35.49,35.4,35.41,67800.0
2012-12-05 12:50:00,35.41,35.44,35.4,35.42,28500.0,35.41,35.44,35.4,35.42,28500.0
2012-12-05 13:00:00,35.42,35.45,35.39,35.45,44900.0,35.42,35.45,35.39,35.45,44900.0
2012-12-05 13:10:00,35.44,35.49,35.43,35.45,30500.0,35.44,35.49,35.43,35.45,30500.0
2012-12-05 13:20:00,35.44,35.45,35.42,35.43,45600.0,35.44,35.45,35.42,35.43,45600.0
2012-12-05 13:30:00,35.43,35.5,35.42,35.46,102000.0,35.43,35.5,35.42,35.46,102000.0
2012-12-05 13:40:00,35.46,35.47,35.41,35.44,55500.0,35.46,35.47,35.41,35.44,55500.0
2012-12-05 13:50:00,35.45,35.47,35.42,35.44,51100.0,35.45,35.47,35.42,35.44,51100.0
2012-12-05 14:00:00,35.44,35.49,35.44,35.48,56600.0,35.44,35.49,35.44,35.48,56600.0
2012-12-05 14:10:00,35.49,35.53,35.45,35.53,156300.0,35.49,35.53,35.45,35.53,156300.0
2012-12-05 14:20:00,35.53,35.58,35.53,35.55,97000.0,35.53,35.58,35.53,35.55,97000.0
2012-12-05 14:30:00,35.55,35.57,35.54,35.55,76700.0,35.55,35.57,35.54,35.55,76700.0
2012-12-05 14:40:00,35.56,35.63,35.56,35.61,76100.0,35.56,35.63,35.56,35.61,76100.0
2012-12-05 14:50:00,35.6,35.61,35.56,35.56,93600.0,35.6,35.61,35.56,35.56,93600.0
2012-12-05 15:00:00,35.56,35.61,35.53,35.54,158600.0,35.56,35.61,35.53,35.54,158600.0
2012-12-05 15:10:00,35.55,35.59,35.54,35.56,78900.0,35.55,35.59,35.54,35.56,78900.0
2012-12-05 15:20:00,35.55,35.55,35.49,35.51,92600.0,35.55,35.55,35.49,35.51,92600.0
2012-12-05 15:30:00,35.5,35.52,35.47,35.47,126200.0,35.5,35.52,35.47,35.47,126200.0
2012-12-05 15:40:00,35.47,35.51,35.39,35.4,209200.0,35.47,35.51,35.39,35.4,209200.0
2012-12-05 15:50:00,35.41,35.49,35.35,35.39,485300.0,35.41,35.49,35.35,35.39,485300.0
2012-12-06 09:30:00,35.25,35.51,35.15,35.49,295000.0,35.25,35.51,35.15,35.49,295000.0
2012-12-06 09:40:00,35.49,35.68,35.49,35.51,225400.0,35.49,35.68,35.49,35.51,225400.0
2012-12-06 09:50:00,35.52,35.57,35.47,35.47,101700.0,35.52,35.57,35.47,35.47,101700.0
2012-12-06 10:00:00,35.47,35.52,35.46,35.51,109200.0,35.47,35.52,35.46,35.51,109200.0
2012-12-06 10:10:00,35.5,35.51,35.36,35.37,156200.0,35.5,35.51,35.36,35.37,156200.0
2012-12-06 10:20:00,35.37,35.39,35.19,35.2,186900.0,35.37,35.39,35.19,35.2,186900.0
2012-12-06 10:30:00,35.2,35.34,35.18,35.33,187800.0,35.2,35.34,35.18,35.33,187800.0
2012-12-06 10:40:00,35.33,35.4,35.32,35.4,81000.0,35.33,35.4,35.32,35.4,81000.0
2012-12-06 10:50:00,35.39,35.41,35.34,35.36,62500.0,35.39,35.41,35.34,35.36,62500.0
2012-12-06 11:00:00,35.36,35.38,35.29,35.3,41100.0,35.36,35.38,35.29,35.3,41100.0
2012-12-06 11:10:00,35.3,35.32,35.28,35.28,43100.0,35.3,35.32,35.28,35.28,43100.0
2012-12-06 11:20:00,35.28,35.32,35.25,35.32,83800.0,35.28,35.32,35.25,35.32,83800.0
2012-12-06 11:30:00,35.32,35.37,35.3,35.36,74300.0,35.32,35.37,35.3,35.36,74300.0
2012-12-06 11:40:00,35.36,35.37,35.32,35.32,40800.0,35.36,35.37,35.32,35.32,40800.0
2012-12-06 11:50:00,35.33,35.33,35.23,35.24,59300.0,35.33,35.33,35.23,35.24,59300.0
2012-12-06 12:00:00,35.25,35.25,35.23,35.23,90900.0,35.25,35.25,35.23,35.23,90900.0
2012-12-06 12:10:00,35.23,35.25,35.19,35.19,74900.0,35.23,35.25,35.19,35.19,74900.0
2012-12-06 12:20:00,35.19,35.2,35.07,35.07,84400.0,35.19,35.2,35.07,35.07,84400.0
2012-12-06 12:30:00,35.07,35.11,35.04,35.11,113100.0,35.07,35.11,35.04,35.11,113100.0
2012-12-06 12:40:00,35.11,35.11,35.05,35.08,202600.0,35.11,35.11,35.05,35.08,202600.0
2012-12-06 12:50:00,35.07,35.08,35.05,35.06,82700.0,35.07,35.08,35.05,35.06,82700.0
2012-12-06 13:00:00,35.07,35.07,35.04,35.06,67900.0,35.07,35.07,35.04,35.06,67900.0
2012-12-06 13:10:00,35.05,35.09,35.02,35.08,266100.0,35.05,35.09,35.02,35.08,266100.0
2012-12-06 13:20:00,35.07,35.11,35.05,35.05,146300.0,35.07,35.11,35.05,35.05,146300.0
2012-12-06 13:30:00,35.05,35.17,35.04,35.15,111800.0,35.05,35.17,35.04,35.15,111800.0
2012-12-06 13:40:00,35.16,35.18,35.15,35.18,89600.0,35.16,35.18,35.15,35.18,89600.0
2012-12-06 13:50:00,35.18,35.22,35.18,35.21,211700.0,35.18,35.22,35.18,35.21,211700.0
2012-12-06 14:00:00,35.21,35.22,35.16,35.17,77100.0,35.21,35.22,35.16,35.17,77100.0
2012-12-06 14:10:00,35.16,35.2,35.15,35.16,80100.0,35.16,35.2,35.15,35.16,80100.0
2012-12-06 14:20:00,35.17,35.17,35.13,35.16,47500.0,35.17,35.17,35.13,35.16,47500.0
2012-12-06 14:30:00,35.17,35.21,35.15,35.2,86600.0,35.17,35.21,35.15,35.2,86600.0
2012-12-06 14:40:00,35.19,35.26,35.19,35.2,135100.0,35.19,35.26,35.19,35.2,135100.0
2012-12-06 14:50:00,35.21,35.21,35.15,35.18,70500.0,35.21,35.21,35.15,35.18,70500.0
2012-12-06 15:00:00,35.18,35.18,35.09,35.11,121200.0,35.18,35.18,35.09,35.11,121200.0
2012-12-06 15:10:00,35.12,35.12,35.08,35.08,101800.0,35.12,35.12,35.08,35.08,101800.0
2012-12-06 15:20:00,35.08,35.14,35.0,35.03,452300.0,35.08,35.14,35.0,35.03,452300.0
2012-12-06 15:30:00,35.03,35.16,35.02,35.16,142400.0,35.03,35.16,35.02,35.16,142400.0
2012-12-06 15:40:00,35.16,35.17,35.15,35.15,206700.0,35.16,35.17,35.15,35.15,206700.0
2012-12-06 15:50:00,35.15,35.16,35.11,35.14,369600.0,35.15,35.16,35.11,35.14,369600.0
2012-12-07 09:30:00,35.4,35.48,34.94,35.15,141900.0,35.4,35.48,34.94,35.15,141900.0
2012-12-07 09:40:00,35.14,35.27,35.11,35.19,94800.0,35.14,35.27,35.11,35.19,94800.0
2012-12-07 09:50:00,35.2,35.2,35.04,35.1,54400.0,35.2,35.2,35.04,35.1,54400.0
2012-12-07 10:00:00,35.09,35.26,35.09,35.24,64500.0,35.09,35.26,35.09,35.24,64500.0
2012-12-07 10:10:00,35.25,35.25,35.18,35.18,48000.0,35.25,35.25,35.18,35.18,48000.0
2012-12-07 10:20:00,35.17,35.21,35.09,35.2,118300.0,35.17,35.21,35.09,35.2,118300.0
2012-12-07 10:30:00,35.2,35.21,35.09,35.16,126800.0,35.2,35.21,35.09,35.16,126800.0
2012-12-07 10:40:00,35.15,35.19,35.11,35.18,101000.0,35.15,35.19,35.11,35.18,101000.0
2012-12-07 10:50:00,35.18,35.23,35.13,35.14,118200.0,35.18,35.23,35.13,35.14,118200.0
2012-12-07 11:00:00,35.14,35.17,35.04,35.14,101700.0,35.14,35.17,35.04,35.14,101700.0
2012-12-07 11:10:00,35.15,35.22,35.13,35.19,71400.0,35.15,35.22,35.13,35.19,71400.0
2012-12-07 11:20:00,35.19,35.25,35.19,35.25,57300.0,35.19,35.25,35.19,35.25,57300.0
2012-12-07 11:30:00,35.25,35.26,35.18,35.2,76700.0,35.25,35.26,35.18,35.2,76700.0
2012-12-07 11:40:00,35.2,35.26,35.16,35.24,70100.0,35.2,35.26,35.16,35.24,70100.0
2012-12-07 11:50:00,35.25,35.25,35.18,35.23,71000.0,35.25,35.25,35.18,35.23,71000.0
2012-12-07 12:00:00,35.23,35.3,35.23,35.29,49900.0,35.23,35.3,35.23,35.29,49900.0
2012-12-07 12:10:00,35.29,35.33,35.26,35.33,44100.0,35.29,35.33,35.26,35.33,44100.0
2012-12-07 12:20:00,35.33,35.36,35.3,35.35,24800.0,35.33,35.36,35.3,35.35,24800.0
2012-12-07 12:30:00,35.35,35.36,35.26,35.26,55700.0,35.35,35.36,35.26,35.26,55700.0
2012-12-07 12:40:00,35.26,35.33,35.26,35.3,22700.0,35.26,35.33,35.26,35.3,22700.0
2012-12-07 12:50:00,35.29,35.33,35.27,35.31,32000.0,35.29,35.33,35.27,35.31,32000.0
2012-12-07 13:00:00,35.31,35.36,35.31,35.33,40200.0,35.31,35.36,35.31,35.33,40200.0
2012-12-07 13:10:00,35.33,35.34,35.3,35.33,25000.0,35.33,35.34,35.3,35.33,25000.0
2012-12-07 13:20:00,35.32,35.34,35.29,35.34,39400.0,35.32,35.34,35.29,35.34,39400.0
2012-12-07 13:30:00,35.34,35.37,35.34,35.37,35200.0,35.34,35.37,35.34,35.37,35200.0
2012-12-07 13:40:00,35.37,35.37,35.34,35.35,24500.0,35.37,35.37,35.34,35.35,24500.0
2012-12-07 13:50:00,35.35,35.38,35.34,35.37,34400.0,35.35,35.38,35.34,35.37,34400.0
2012-12-07 14:00:00,35.37,35.38,35.34,35.34,25600.0,35.37,35.38,35.34,35.34,25600.0
2012-12-07 14:10:00,35.35,35.4,35.34,35.39,54200.0,35.35,35.4,35.34,35.39,54200.0
2012-12-07 14:20:00,35.39,35.45,35.39,35.45,31700.0,35.39,35.45,35.39,35.45,31700.0
2012-12-07 14:30:00,35.44,35.5,35.44,35.47,34800.0,35.44,35.5,35.44,35.47,34800.0
2012-12-07 14:40:00,35.48,35.48,35.45,35.47,22200.0,35.48,35.48,35.45,35.47,22200.0
2012-12-07 14:50:00,35.46,35.47,35.43,35.44,31500.0,35.46,35.47,35.43,35.44,31500.0
2012-12-07 15:00:00,35.43,35.45,35.41,35.42,93600.0,35.43,35.45,35.41,35.42,93600.0
2012-12-07 15:10:00,35.43,35.44,35.4,35.4,47900.0,35.43,35.44,35.4,35.4,47900.0
2012-12-07 15:20:00,35.41,35.43,35.39,35.41,87400.0,35.41,35.43,35.39,35.41,87400.0
2012-12-07 15:30:00,35.41,35.46,35.39,35.46,112900.0,35.41,35.46,35.39,35.46,112900.0
2012-12-07 15:40:00,35.46,35.5,35.45,35.46,99500.0,35.46,35.5,35.45,35.46,99500.0
2012-12-07 15:50:00,35.47,35.49,35.43,35.47,184500.0,35.47,35.49,35.43,35.47,184500.0
2012-12-10 09:30:00,35.45,35.57,35.4,35.52,119400.0,35.45,35.57,35.4,35.52,119400.0
2012-12-10 09:40:00,35.51,35.62,35.47,35.5,127400.0,35.51,35.62,35.47,35.5,127400.0
2012-12-10 09:50:00,35.5,35.55,35.48,35.52,99400.0,35.5,35.55,35.48,35.52,99400.0
2012-12-10 10:00:00,35.53,35.58,35.47,35.49,86100.0,35.53,35.58,35.47,35.49,86100.0
2012-12-10 10:10:00,35.49,35.51,35.43,35.45,103500.0,35.49,35.51,35.43,35.45,103500.0
2012-12-10 10:20:00,35.45,35.53,35.45,35.52,87400.0,35.45,35.53,35.45,35.52,87400.0
2012-12-10 10:30:00,35.52,35.56,35.52,35.52,65300.0,35.52,35.56,35.52,35.52,65300.0
2012-12-10 10:40:00,35.52,35.55,35.48,35.52,74300.0,35.52,35.55,35.48,35.52,74300.0
2012-12-10 10:50:00,35.52,35.62,35.52,35.59,126800.0,35.52,35.62,35.52,35.59,126800.0
2012-12-10 11:00:00,35.59,35.63,35.56,35.62,82500.0,35.59,35.63,35.56,35.62,82500.0
2012-12-10 11:10:00,35.62,35.62,35.54,35.6,115500.0,35.62,35.62,35.54,35.6,115500.0
2012-12-10 11:20:00,35.6,35.65,35.6,35.64,63500.0,35.6,35.65,35.6,35.64,63500.0
2012-12-10 11:30:00,35.65,35.72,35.65,35.71,51400.0,35.65,35.72,35.65,35.71,51400.0
2012-12-10 11:40:00,35.7,35.76,35.7,35.74,71000.0,35.7,35.76,35.7,35.74,71000.0
2012-12-10 11:50:00,35.74,35.74,35.65,35.66,33600.0,35.74,35.74,35.65,35.66,33600.0
2012-12-10 12:00:00,35.65,35.67,35.63,35.66,54200.0,35.65,35.67,35.63,35.66,54200.0
2012-12-10 12:10:00,35.66,35.7,35.65,35.69,39500.0,35.66,35.7,35.65,35.69,39500.0
2012-12-10 12:20:00,35.69,35.74,35.69,35.74,29200.0,35.69,35.74,35.69,35.74,29200.0
2012-12-10 12:30:00,35.73,35.73,35.6,35.65,133900.0,35.73,35.73,35.6,35.65,133900.0
2012-12-10 12:40:00,35.65,35.66,35.61,35.62,44600.0,35.65,35.66,35.61,35.62,44600.0
2012-12-10 12:50:00,35.61,35.62,35.59,35.61,37300.0,35.61,35.62,35.59,35.61,37300.0
2012-12-10 13:00:00,35.62,35.66,35.6,35.65,274900.0,35.62,35.66,35.6,35.65,274900.0
2012-12-10 13:10:00,35.65,35.66,35.65,35.65,18600.0,35.65,35.66,35.65,35.65,18600.0
2012-12-10 13:20:00,35.65,35.66,35.63,35.64,26500.0,35.65,35.66,35.63,35.64,26500.0
2012-12-10 13:30:00,35.63,35.66,35.62,35.65,43600.0,35.63,35.66,35.62,35.65,43600.0
2012-12-10 13:40:00,35.66,35.71,35.65,35.7,64500.0,35.66,35.71,35.65,35.7,64500.0
2012-12-10 13:50:00,35.7,35.71,35.69,35.69,35100.0,35.7,35.71,35.69,35.69,35100.0
2012-12-10 14:00:00,35.69,35.7,35.67,35.67,38900.0,35.69,35.7,35.67,35.67,38900.0
2012-12-10 14:10:00,35.68,35.71,35.67,35.7,43800.0,35.68,35.71,35.67,35.7,43800.0
2012-12-10 14:20:00,35.7,35.74,35.69,35.7,64900.0,35.7,35.74,35.69,35.7,64900.0
2012-12-10 14:30:00,35.7,35.72,35.69,35.7,68900.0,35.7,35.72,35.69,35.7,68900.0
2012-12-10 14:40:00,35.7,35.74,35.69,35.73,49000.0,35.7,35.74,35.69,35.73,49000.0
2012-12-10 14:50:00,35.73,35.78,35.73,35.76,116400.0,35.73,35.78,35.73,35.76,116400.0
2012-12-10 15:00:00,35.76,35.76,35.74,35.75,49400.0,35.76,35.76,35.74,35.75,49400.0
2012-12-10 15:10:00,35.75,35.75,35.7,35.7,86400.0,35.75,35.75,35.7,35.7,86400.0
2012-12-10 15:20:00,35.7,35.72,35.7,35.72,54000.0,35.7,35.72,35.7,35.72,54000.0
2012-12-10 15:30:00,35.72,35.76,35.71,35.76,53700.0,35.72,35.76,35.71,35.76,53700.0
2012-12-10 15:40:00,35.75,35.78,35.75,35.77,77800.0,35.75,35.78,35.75,35.77,77800.0
2012-12-10 15:50:00,35.77,35.77,35.72,35.75,165700.0,35.77,35.77,35.72,35.75,165700.0
2012-12-11 09:30:00,35.8,36.1,35.67,36.06,303100.0,35.8,36.1,35.67,36.06,303100.0
2012-12-11 09:40:00,36.06,36.11,35.94,35.94,137200.0,36.06,36.11,35.94,35.94,137200.0
2012-12-11 09:50:00,35.93,35.97,35.87,35.93,119100.0,35.93,35.97,35.87,35.93,119100.0
2012-12-11 10:00:00,35.93,36.03,35.8,35.9,272200.0,35.93,36.03,35.8,35.9,272200.0
2012-12-11 10:10:00,35.9,35.92,35.87,35.9,88300.0,35.9,35.92,35.87,35.9,88300.0
2012-12-11 10:20:00,35.9,35.93,35.89,35.9,91000.0,35.9,35.93,35.89,35.9,91000.0
2012-12-11 10:30:00,35.9,35.95,35.9,35.91,65100.0,35.9,35.95,35.9,35.91,65100.0
2012-12-11 10:40:00,35.91,35.93,35.81,35.82,304600.0,35.91,35.93,35.81,35.82,304600.0
2012-12-11 10:50:00,35.82,35.83,35.66,35.7,121600.0,35.82,35.83,35.66,35.7,121600.0
2012-12-11 11:00:00,35.69,35.73,35.66,35.67,71100.0,35.69,35.73,35.66,35.67,71100.0
2012-12-11 11:10:00,35.68,35.74,35.68,35.71,96800.0,35.68,35.74,35.68,35.71,96800.0
2012-12-11 11:20:00,35.71,35.77,35.66,35.72,166500.0,35.71,35.77,35.66,35.72,166500.0
2012-12-11 11:30:00,35.72,35.76,35.7,35.7,101000.0,35.72,35.76,35.7,35.7,101000.0
2012-12-11 11:40:00,35.71,35.71,35.67,35.69,89000.0,35.71,35.71,35.67,35.69,89000.0
2012-12-11 11:50:00,35.69,35.71,35.66,35.67,50000.0,35.69,35.71,35.66,35.67,50000.0
2012-12-11 12:00:00,35.68,35.7,35.62,35.7,73600.0,35.68,35.7,35.62,35.7,73600.0
2012-12-11 12:10:00,35.7,35.74,35.7,35.73,31800.0,35.7,35.74,35.7,35.73,31800.0
2012-12-11 12:20:00,35.73,35.8,35.72,35.78,153200.0,35.73,35.8,35.72,35.78,153200.0
2012-12-11 12:30:00,35.78,35.79,35.76,35.76,71000.0,35.78,35.79,35.76,35.76,71000.0
2012-12-11 12:40:00,35.77,35.77,35.72,35.72,109600.0,35.77,35.77,35.72,35.72,109600.0
2012-12-11 12:50:00,35.73,35.75,35.72,35.73,98600.0,35.73,35.75,35.72,35.73,98600.0
2012-12-11 13:00:00,35.72,35.73,35.61,35.62,119600.0,35.72,35.73,35.61,35.62,119600.0
2012-12-11 13:10:00,35.61,35.68,35.6,35.64,93900.0,35.61,35.68,35.6,35.64,93900.0
2012-12-11 13:20:00,35.65,35.67,35.62,35.63,93500.0,35.65,35.67,35.62,35.63,93500.0
2012-12-11 13:30:00,35.63,35.63,35.53,35.55,125800.0,35.63,35.63,35.53,35.55,125800.0
2012-12-11 13:40:00,35.55,35.59,35.54,35.57,57900.0,35.55,35.59,35.54,35.57,57900.0
2012-12-11 13:50:00,35.58,35.62,35.57,35.6,69800.0,35.58,35.62,35.57,35.6,69800.0
2012-12-11 14:00:00,35.59,35.68,35.59,35.65,56100.0,35.59,35.68,35.59,35.65,56100.0
2012-12-11 14:10:00,35.66,35.72,35.65,35.71,75400.0,35.66,35.72,35.65,35.71,75400.0
2012-12-11 14:20:00,35.71,35.71,35.65,35.66,300400.0,35.71,35.71,35.65,35.66,300400.0
2012-12-11 14:30:00,35.66,35.67,35.6,35.6,118300.0,35.66,35.67,35.6,35.6,118300.0
2012-12-11 14:40:00,35.61,35.66,35.6,35.61,152800.0,35.61,35.66,35.6,35.61,152800.0
2012-12-11 14:50:00,35.61,35.64,35.55,35.58,98600.0,35.61,35.64,35.55,35.58,98600.0
2012-12-11 15:00:00,35.58,35.6,35.54,35.58,77000.0,35.58,35.6,35.54,35.58,77000.0
2012-12-11 15:10:00,35.58,35.63,35.56,35.57,90400.0,35.58,35.63,35.56,35.57,90400.0
2012-12-11 15:20:00,35.58,35.58,35.51,35.53,125700.0,35.58,35.58,35.51,35.53,125700.0
2012-12-11 15:30:00,35.54,35.61,35.54,35.56,247000.0,35.54,35.61,35.54,35.56,247000.0
2012-12-11 15:40:00,35.57,35.57,35.49,35.5,495500.0,35.57,35.57,35.49,35.5,495500.0
2012-12-11 15:50:00,35.49,35.55,35.47,35.54,537600.0,35.49,35.55,35.47,35.54,537600.0
2012-12-12 09:30:00,35.73,35.99,35.69,35.93,186000.0,35.73,35.99,35.69,35.93,186000.0
2012-12-12 09:40:00,35.93,36.0,35.91,35.98,90000.0,35.93,36.0,35.91,35.98,90000.0
2012-12-12 09:50:00,35.99,35.99,35.93,35.94,131400.0,35.99,35.99,35.93,35.94,131400.0
2012-12-12 10:00:00,35.94,35.94,35.83,35.86,190800.0,35.94,35.94,35.83,35.86,190800.0
2012-12-12 10:10:00,35.87,36.0,35.86,36.0,462000.0,35.87,36.0,35.86,36.0,462000.0
2012-12-12 10:20:00,35.99,36.05,35.98,36.05,144600.0,35.99,36.05,35.98,36.05,144600.0
2012-12-12 10:30:00,36.05,36.08,36.02,36.04,119800.0,36.05,36.08,36.02,36.04,119800.0
2012-12-12 10:40:00,36.05,36.1,36.02,36.1,119000.0,36.05,36.1,36.02,36.1,119000.0
2012-12-12 10:50:00,36.1,36.15,36.05,36.1,163900.0,36.1,36.15,36.05,36.1,163900.0
2012-12-12 11:00:00,36.1,36.14,36.09,36.12,121600.0,36.1,36.14,36.09,36.12,121600.0
2012-12-12 11:10:00,36.12,36.2,36.12,36.16,91500.0,36.12,36.2,36.12,36.16,91500.0
2012-12-12 11:20:00,36.17,36.22,36.16,36.19,71100.0,36.17,36.22,36.16,36.19,71100.0
2012-12-12 11:30:00,36.18,36.2,36.13,36.2,63800.0,36.18,36.2,36.13,36.2,63800.0
2012-12-12 11:40:00,36.2,36.24,36.18,36.2,90300.0,36.2,36.24,36.18,36.2,90300.0
2012-12-12 11:50:00,36.2,36.24,36.13,36.15,69200.0,36.2,36.24,36.13,36.15,69200.0
2012-12-12 12:00:00,36.14,36.18,36.09,36.12,93600.0,36.14,36.18,36.09,36.12,93600.0
2012-12-12 12:10:00,36.12,36.12,36.07,36.09,48500.0,36.12,36.12,36.07,36.09,48500.0
2012-12-12 12:20:00,36.09,36.12,36.08,36.11,59500.0,36.09,36.12,36.08,36.11,59500.0
2012-12-12 12:30:00,36.11,36.2,36.01,36.15,155100.0,36.11,36.2,36.01,36.15,155100.0
2012-12-12 12:40:00,36.14,36.19,36.12,36.15,107200.0,36.14,36.19,36.12,36.15,107200.0
2012-12-12 12:50:00,36.15,36.22,36.15,36.21,105600.0,36.15,36.22,36.15,36.21,105600.0
2012-12-12 13:00:00,36.2,36.24,36.19,36.23,68300.0,36.2,36.24,36.19,36.23,68300.0
2012-12-12 13:10:00,36.23,36.24,36.16,36.23,42600.0,36.23,36.24,36.16,36.23,42600.0
2012-12-12 13:20:00,36.22,36.27,36.2,36.2,86900.0,36.22,36.27,36.2,36.2,86900.0
2012-12-12 13:30:00,36.19,36.24,36.19,36.22,62900.0,36.19,36.24,36.19,36.22,62900.0
2012-12-12 13:40:00,36.22,36.23,36.2,36.23,49400.0,36.22,36.23,36.2,36.23,49400.0
2012-12-12 13:50:00,36.23,36.23,36.15,36.2,75700.0,36.23,36.23,36.15,36.2,75700.0
2012-12-12 14:00:00,36.2,36.28,36.2,36.24,67600.0,36.2,36.28,36.2,36.24,67600.0
2012-12-12 14:10:00,36.25,36.26,36.19,36.25,48800.0,36.25,36.26,36.19,36.25,48800.0
2012-12-12 14:20:00,36.25,36.27,36.21,36.23,76800.0,36.25,36.27,36.21,36.23,76800.0
2012-12-12 14:30:00,36.22,36.25,36.19,36.2,136900.0,36.22,36.25,36.19,36.2,136900.0
2012-12-12 14:40:00,36.19,36.2,36.11,36.13,104900.0,36.19,36.2,36.11,36.13,104900.0
2012-12-12 14:50:00,36.13,36.16,36.1,36.12,67800.0,36.13,36.16,36.1,36.12,67800.0
2012-12-12 15:00:00,36.12,36.12,36.0,36.03,93300.0,36.12,36.12,36.0,36.03,93300.0
2012-12-12 15:10:00,36.04,36.04,35.91,35.96,133200.0,36.04,36.04,35.91,35.96,133200.0
2012-12-12 15:20:00,35.96,35.97,35.88,35.91,134600.0,35.96,35.97,35.88,35.91,134600.0
2012-12-12 15:30:00,35.91,35.93,35.83,35.83,103000.0,35.91,35.93,35.83,35.83,103000.0
2012-12-12 15:40:00,35.84,35.94,35.84,35.94,116800.0,35.84,35.94,35.84,35.94,116800.0
2012-12-12 15:50:00,35.93,35.97,35.9,35.96,255200.0,35.93,35.97,35.9,35.96,255200.0
2012-12-13 09:30:00,36.01,36.5,35.96,36.43,241300.0,36.01,36.5,35.96,36.43,241300.0
2012-12-13 09:40:00,36.43,36.43,36.18,36.19,236900.0,36.43,36.43,36.18,36.19,236900.0
2012-12-13 09:50:00,36.19,36.24,35.87,35.87,203900.0,36.19,36.24,35.87,35.87,203900.0
2012-12-13 10:00:00,35.87,36.12,35.87,36.1,184700.0,35.87,36.12,35.87,36.1,184700.0
2012-12-13 10:10:00,36.09,36.13,36.08,36.1,210000.0,36.09,36.13,36.08,36.1,210000.0
2012-12-13 10:20:00,36.1,36.13,35.92,35.92,105500.0,36.1,36.13,35.92,35.92,105500.0
2012-12-13 10:30:00,35.93,35.98,35.88,35.88,66800.0,35.93,35.98,35.88,35.88,66800.0
2012-12-13 10:40:00,35.88,35.89,35.7,35.7,168200.0,35.88,35.89,35.7,35.7,168200.0
2012-12-13 10:50:00,35.7,35.73,35.64,35.73,92700.0,35.7,35.73,35.64,35.73,92700.0
2012-12-13 11:00:00,35.73,35.8,35.72,35.75,79300.0,35.73,35.8,35.72,35.75,79300.0
2012-12-13 11:10:00,35.75,35.79,35.59,35.63,112700.0,35.75,35.79,35.59,35.63,112700.0
2012-12-13 11:20:00,35.64,35.64,35.38,35.54,189500.0,35.64,35.64,35.38,35.54,189500.0
2012-12-13 11:30:00,35.54,35.62,35.48,35.58,111300.0,35.54,35.62,35.48,35.58,111300.0
2012-12-13 11:40:00,35.58,35.59,35.46,35.46,115800.0,35.58,35.59,35.46,35.46,115800.0
2012-12-13 11:50:00,35.47,35.55,35.46,35.46,110600.0,35.47,35.55,35.46,35.46,110600.0
2012-12-13 12:00:00,35.46,35.54,35.46,35.5,116900.0,35.46,35.54,35.46,35.5,116900.0
2012-12-13 12:10:00,35.5,35.52,35.33,35.34,82800.0,35.5,35.52,35.33,35.34,82800.0
2012-12-13 12:20:00,35.34,35.43,35.26,35.26,119100.0,35.34,35.43,35.26,35.26,119100.0
2012-12-13 12:30:00,35.27,35.28,35.19,35.26,130100.0,35.27,35.28,35.19,35.26,130100.0
2012-12-13 12:40:00,35.26,35.37,35.22,35.36,165200.0,35.26,35.37,35.22,35.36,165200.0
2012-12-13 12:50:00,35.36,35.43,35.35,35.43,62900.0,35.36,35.43,35.35,35.43,62900.0
2012-12-13 13:00:00,35.42,35.44,35.38,35.41,149700.0,35.42,35.44,35.38,35.41,149700.0
2012-12-13 13:10:00,35.41,35.42,35.36,35.36,92200.0,35.41,35.42,35.36,35.36,92200.0
2012-12-13 13:20:00,35.36,35.49,35.33,35.48,164700.0,35.36,35.49,35.33,35.48,164700.0
2012-12-13 13:30:00,35.48,35.54,35.38,35.4,136900.0,35.48,35.54,35.38,35.4,136900.0
2012-12-13 13:40:00,35.4,35.45,35.39,35.44,104100.0,35.4,35.45,35.39,35.44,104100.0
2012-12-13 13:50:00,35.44,35.46,35.4,35.45,75600.0,35.44,35.46,35.4,35.45,75600.0
2012-12-13 14:00:00,35.46,35.48,35.41,35.44,186600.0,35.46,35.48,35.41,35.44,186600.0
2012-12-13 14:10:00,35.44,35.45,35.42,35.43,63400.0,35.44,35.45,35.42,35.43,63400.0
2012-12-13 14:20:00,35.44,35.5,35.44,35.48,57500.0,35.44,35.5,35.44,35.48,57500.0
2012-12-13 14:30:00,35.48,35.55,35.48,35.52,51600.0,35.48,35.55,35.48,35.52,51600.0
2012-12-13 14:40:00,35.53,35.55,35.5,35.5,58800.0,35.53,35.55,35.5,35.5,58800.0
2012-12-13 14:50:00,35.5,35.62,35.5,35.57,199100.0,35.5,35.62,35.5,35.57,199100.0
2012-12-13 15:00:00,35.57,35.6,35.56,35.58,139200.0,35.57,35.6,35.56,35.58,139200.0
2012-12-13 15:10:00,35.58,35.6,35.5,35.5,247900.0,35.58,35.6,35.5,35.5,247900.0
2012-12-13 15:20:00,35.5,35.6,35.5,35.59,104400.0,35.5,35.6,35.5,35.59,104400.0
2012-12-13 15:30:00,35.59,35.73,35.59,35.68,206200.0,35.59,35.73,35.59,35.68,206200.0
2012-12-13 15:40:00,35.68,35.76,35.59,35.62,359400.0,35.68,35.76,35.59,35.62,359400.0
2012-12-13 15:50:00,35.62,35.68,35.5,35.52,511000.0,35.62,35.68,35.5,35.52,511000.0
2012-12-14 09:30:00,37.2,38.1,37.16,37.73,2173800.0,37.2,38.1,37.16,37.73,2173800.0
2012-12-14 09:40:00,37.73,38.09,37.68,37.81,984200.0,37.73,38.09,37.68,37.81,984200.0
2012-12-14 09:50:00,37.78,37.8,37.55,37.63,729400.0,37.78,37.8,37.55,37.63,729400.0
2012-12-14 10:00:00,37.63,37.68,37.0,37.14,1205100.0,37.63,37.68,37.0,37.14,1205100.0
2012-12-14 10:10:00,37.14,37.39,37.14,37.23,895100.0,37.14,37.39,37.14,37.23,895100.0
2012-12-14 10:20:00,37.23,37.4,37.21,37.28,630700.0,37.23,37.4,37.21,37.28,630700.0
2012-12-14 10:30:00,37.28,37.28,37.14,37.23,332900.0,37.28,37.28,37.14,37.23,332900.0
2012-12-14 10:40:00,37.23,37.36,37.07,37.34,835400.0,37.23,37.36,37.07,37.34,835400.0
2012-12-14 10:50:00,37.33,37.36,37.24,37.31,507800.0,37.33,37.36,37.24,37.31,507800.0
2012-12-14 11:00:00,37.31,37.66,37.27,37.66,378100.0,37.31,37.66,37.27,37.66,378100.0
2012-12-14 11:10:00,37.66,37.74,37.5,37.61,378200.0,37.66,37.74,37.5,37.61,378200.0
2012-12-14 11:20:00,37.61,37.62,37.5,37.52,266100.0,37.61,37.62,37.5,37.52,266100.0
2012-12-14 11:30:00,37.52,37.59,37.51,37.59,247800.0,37.52,37.59,37.51,37.59,247800.0
2012-12-14 11:40:00,37.59,37.65,37.58,37.61,237600.0,37.59,37.65,37.58,37.61,237600.0
2012-12-14 11:50:00,37.61,37.61,37.52,37.56,138700.0,37.61,37.61,37.52,37.56,138700.0
2012-12-14 12:00:00,37.57,37.58,37.54,37.57,234400.0,37.57,37.58,37.54,37.57,234400.0
2012-12-14 12:10:00,37.57,37.58,37.5,37.52,225100.0,37.57,37.58,37.5,37.52,225100.0
2012-12-14 12:20:00,37.52,37.58,37.51,37.57,107100.0,37.52,37.58,37.51,37.57,107100.0
2012-12-14 12:30:00,37.58,37.65,37.58,37.65,174300.0,37.58,37.65,37.58,37.65,174300.0
2012-12-14 12:40:00,37.65,37.69,37.62,37.65,202500.0,37.65,37.69,37.62,37.65,202500.0
2012-12-14 12:50:00,37.65,37.7,37.64,37.7,107600.0,37.65,37.7,37.64,37.7,107600.0
2012-12-14 13:00:00,37.7,37.73,37.67,37.69,147400.0,37.7,37.73,37.67,37.69,147400.0
2012-12-14 13:10:00,37.68,37.74,37.68,37.73,141000.0,37.68,37.74,37.68,37.73,141000.0
2012-12-14 13:20:00,37.72,37.73,37.53,37.59,411900.0,37.72,37.73,37.53,37.59,411900.0
2012-12-14 13:30:00,37.6,37.63,37.44,37.47,409200.0,37.6,37.63,37.44,37.47,409200.0
2012-12-14 13:40:00,37.48,37.51,37.33,37.41,459000.0,37.48,37.51,37.33,37.41,459000.0
2012-12-14 13:50:00,37.41,37.42,37.34,37.4,182000.0,37.41,37.42,37.34,37.4,182000.0
2012-12-14 14:00:00,37.4,37.54,37.39,37.48,138700.0,37.4,37.54,37.39,37.48,138700.0
2012-12-14 14:10:00,37.48,37.61,37.45,37.52,173100.0,37.48,37.61,37.45,37.52,173100.0
2012-12-14 14:20:00,37.52,37.59,37.51,37.55,153600.0,37.52,37.59,37.51,37.55,153600.0
2012-12-14 14:30:00,37.55,37.58,37.55,37.55,109900.0,37.55,37.58,37.55,37.55,109900.0
2012-12-14 14:40:00,37.55,37.56,37.45,37.49,169300.0,37.55,37.56,37.45,37.49,169300.0
2012-12-14 14:50:00,37.49,37.52,37.39,37.42,218300.0,37.49,37.52,37.39,37.42,218300.0
2012-12-14 15:00:00,37.41,37.49,37.41,37.43,222100.0,37.41,37.49,37.41,37.43,222100.0
2012-12-14 15:10:00,37.44,37.47,37.41,37.47,177300.0,37.44,37.47,37.41,37.47,177300.0
2012-12-14 15:20:00,37.46,37.55,37.46,37.55,179300.0,37.46,37.55,37.46,37.55,179300.0
2012-12-14 15:30:00,37.55,37.65,37.54,37.65,325100.0,37.55,37.65,37.54,37.65,325100.0
2012-12-14 15:40:00,37.65,37.78,37.64,37.68,420900.0,37.65,37.78,37.64,37.68,420900.0
2012-12-14 15:50:00,37.67,37.68,37.51,37.59,978100.0,37.67,37.68,37.51,37.59,978100.0
2012-12-17 09:30:00,37.07,37.41,36.9,37.21,819200.0,37.07,37.41,36.9,37.21,819200.0
2012-12-17 09:40:00,37.2,37.32,37.13,37.16,315900.0,37.2,37.32,37.13,37.16,315900.0
2012-12-17 09:50:00,37.16,37.3,37.16,37.27,106600.0,37.16,37.3,37.16,37.27,106600.0
2012-12-17 10:00:00,37.26,37.26,36.96,37.04,414600.0,37.26,37.26,36.96,37.04,414600.0
2012-12-17 10:10:00,37.04,37.06,37.0,37.02,302700.0,37.04,37.06,37.0,37.02,302700.0
2012-12-17 10:20:00,37.02,37.15,36.95,37.12,434700.0,37.02,37.15,36.95,37.12,434700.0
2012-12-17 10:30:00,37.13,37.19,37.09,37.12,270500.0,37.13,37.19,37.09,37.12,270500.0
2012-12-17 10:40:00,37.11,37.19,37.05,37.09,286400.0,37.11,37.19,37.05,37.09,286400.0
2012-12-17 10:50:00,37.09,37.14,37.07,37.14,267400.0,37.09,37.14,37.07,37.14,267400.0
2012-12-17 11:00:00,37.14,37.19,37.13,37.16,120500.0,37.14,37.19,37.13,37.16,120500.0
2012-12-17 11:10:00,37.16,37.2,37.15,37.17,193700.0,37.16,37.2,37.15,37.17,193700.0
2012-12-17 11:20:00,37.18,37.19,37.13,37.13,148800.0,37.18,37.19,37.13,37.13,148800.0
2012-12-17 11:30:00,37.13,37.22,37.13,37.2,237600.0,37.13,37.22,37.13,37.2,237600.0
2012-12-17 11:40:00,37.2,37.25,37.19,37.2,162000.0,37.2,37.25,37.19,37.2,162000.0
2012-12-17 11:50:00,37.2,37.21,37.16,37.2,178000.0,37.2,37.21,37.16,37.2,178000.0
2012-12-17 12:00:00,37.2,37.22,37.16,37.18,178500.0,37.2,37.22,37.16,37.18,178500.0
2012-12-17 12:10:00,37.18,37.21,37.17,37.19,85100.0,37.18,37.21,37.17,37.19,85100.0
2012-12-17 12:20:00,37.19,37.28,37.18,37.22,276000.0,37.19,37.28,37.18,37.22,276000.0
2012-12-17 12:30:00,37.23,37.29,37.23,37.28,131900.0,37.23,37.29,37.23,37.28,131900.0
2012-12-17 12:40:00,37.27,37.29,37.24,37.29,126300.0,37.27,37.29,37.24,37.29,126300.0
2012-12-17 12:50:00,37.28,37.33,37.28,37.31,332000.0,37.28,37.33,37.28,37.31,332000.0
2012-12-17 13:00:00,37.31,37.34,37.3,37.33,95700.0,37.31,37.34,37.3,37.33,95700.0
2012-12-17 13:10:00,37.33,37.34,37.22,37.25,181100.0,37.33,37.34,37.22,37.25,181100.0
2012-12-17 13:20:00,37.25,37.32,37.23,37.32,92000.0,37.25,37.32,37.23,37.32,92000.0
2012-12-17 13:30:00,37.31,37.32,37.27,37.27,139400.0,37.31,37.32,37.27,37.27,139400.0
2012-12-17 13:40:00,37.28,37.29,37.11,37.15,451800.0,37.28,37.29,37.11,37.15,451800.0
2012-12-17 13:50:00,37.16,37.22,37.15,37.21,65800.0,37.16,37.22,37.15,37.21,65800.0
2012-12-17 14:00:00,37.22,37.24,37.15,37.2,144500.0,37.22,37.24,37.15,37.2,144500.0
2012-12-17 14:10:00,37.19,37.2,37.13,37.16,144900.0,37.19,37.2,37.13,37.16,144900.0
2012-12-17 14:20:00,37.16,37.19,37.12,37.19,127900.0,37.16,37.19,37.12,37.19,127900.0
2012-12-17 14:30:00,37.19,37.24,37.18,37.2,118800.0,37.19,37.24,37.18,37.2,118800.0
2012-12-17 14:40:00,37.21,37.23,37.17,37.19,84300.0,37.21,37.23,37.17,37.19,84300.0
2012-12-17 14:50:00,37.18,37.22,37.17,37.22,81200.0,37.18,37.22,37.17,37.22,81200.0
2012-12-17 15:00:00,37.22,37.27,37.22,37.25,170200.0,37.22,37.27,37.22,37.25,170200.0
2012-12-17 15:10:00,37.25,37.26,37.2,37.21,131200.0,37.25,37.26,37.2,37.21,131200.0
2012-12-17 15:20:00,37.21,37.22,37.19,37.21,118800.0,37.21,37.22,37.19,37.21,118800.0
2012-12-17 15:30:00,37.22,37.22,37.16,37.21,257700.0,37.22,37.22,37.16,37.21,257700.0
2012-12-17 15:40:00,37.22,37.33,37.2,37.33,201900.0,37.22,37.33,37.2,37.33,201900.0
2012-12-17 15:50:00,37.33,37.43,37.29,37.43,440800.0,37.33,37.43,37.29,37.43,440800.0
2012-12-18 09:30:00,37.42,37.5,37.36,37.4,297600.0,37.42,37.5,37.36,37.4,297600.0
2012-12-18 09:40:00,37.4,37.45,37.37,37.43,298600.0,37.4,37.45,37.37,37.43,298600.0
2012-12-18 09:50:00,37.42,37.43,37.33,37.34,175500.0,37.42,37.43,37.33,37.34,175500.0
2012-12-18 10:00:00,37.33,37.35,37.27,37.29,127600.0,37.33,37.35,37.27,37.29,127600.0
2012-12-18 10:10:00,37.28,37.34,37.28,37.31,180900.0,37.28,37.34,37.28,37.31,180900.0
2012-12-18 10:20:00,37.3,37.33,37.27,37.32,144900.0,37.3,37.33,37.27,37.32,144900.0
2012-12-18 10:30:00,37.31,37.39,37.31,37.39,203700.0,37.31,37.39,37.31,37.39,203700.0
2012-12-18 10:40:00,37.38,37.39,37.32,37.36,248900.0,37.38,37.39,37.32,37.36,248900.0
2012-12-18 10:50:00,37.36,37.4,37.35,37.38,167600.0,37.36,37.4,37.35,37.38,167600.0
2012-12-18 11:00:00,37.39,37.4,37.38,37.4,74200.0,37.39,37.4,37.38,37.4,74200.0
2012-12-18 11:10:00,37.4,37.4,37.29,37.36,303200.0,37.4,37.4,37.29,37.36,303200.0
2012-12-18 11:20:00,37.37,37.37,37.28,37.3,222400.0,37.37,37.37,37.28,37.3,222400.0
2012-12-18 11:30:00,37.29,37.32,37.26,37.26,209200.0,37.29,37.32,37.26,37.26,209200.0
2012-12-18 11:40:00,37.26,37.3,37.2,37.3,173400.0,37.26,37.3,37.2,37.3,173400.0
2012-12-18 11:50:00,37.3,37.32,37.27,37.3,102600.0,37.3,37.32,37.27,37.3,102600.0
2012-12-18 12:00:00,37.3,37.33,37.29,37.29,67200.0,37.3,37.33,37.29,37.29,67200.0
2012-12-18 12:10:00,37.28,37.33,37.28,37.3,80500.0,37.28,37.33,37.28,37.3,80500.0
2012-12-18 12:20:00,37.3,37.33,37.29,37.32,95300.0,37.3,37.33,37.29,37.32,95300.0
2012-12-18 12:30:00,37.31,37.36,37.3,37.34,251600.0,37.31,37.36,37.3,37.34,251600.0
2012-12-18 12:40:00,37.34,37.35,37.31,37.33,155600.0,37.34,37.35,37.31,37.33,155600.0
2012-12-18 12:50:00,37.34,37.34,37.32,37.32,99900.0,37.34,37.34,37.32,37.32,99900.0
2012-12-18 13:00:00,37.33,37.33,37.29,37.29,130500.0,37.33,37.33,37.29,37.29,130500.0
2012-12-18 13:10:00,37.29,37.31,37.27,37.29,180500.0,37.29,37.31,37.27,37.29,180500.0
2012-12-18 13:20:00,37.29,37.31,37.28,37.3,80600.0,37.29,37.31,37.28,37.3,80600.0
2012-12-18 13:30:00,37.29,37.3,37.27,37.28,123500.0,37.29,37.3,37.27,37.28,123500.0
2012-12-18 13:40:00,37.28,37.3,37.25,37.26,158400.0,37.28,37.3,37.25,37.26,158400.0
2012-12-18 13:50:00,37.26,37.27,37.18,37.24,176200.0,37.26,37.27,37.18,37.24,176200.0
2012-12-18 14:00:00,37.23,37.29,37.22,37.26,113700.0,37.23,37.29,37.22,37.26,113700.0
2012-12-18 14:10:00,37.26,37.32,37.25,37.3,216200.0,37.26,37.32,37.25,37.3,216200.0
2012-12-18 14:20:00,37.29,37.3,37.25,37.26,73700.0,37.29,37.3,37.25,37.26,73700.0
2012-12-18 14:30:00,37.25,37.29,37.22,37.28,167500.0,37.25,37.29,37.22,37.28,167500.0
2012-12-18 14:40:00,37.29,37.32,37.27,37.32,121900.0,37.29,37.32,37.27,37.32,121900.0
2012-12-18 14:50:00,37.32,37.36,37.31,37.35,187700.0,37.32,37.36,37.31,37.35,187700.0
2012-12-18 15:00:00,37.36,37.41,37.35,37.37,317900.0,37.36,37.41,37.35,37.37,317900.0
2012-12-18 15:10:00,37.37,37.37,37.31,37.35,196700.0,37.37,37.37,37.31,37.35,196700.0
2012-12-18 15:20:00,37.34,37.4,37.34,37.38,154600.0,37.34,37.4,37.34,37.38,154600.0
2012-12-18 15:30:00,37.38,37.42,37.37,37.41,196400.0,37.38,37.42,37.37,37.41,196400.0
2012-12-18 15:40:00,37.42,37.44,37.39,37.44,218900.0,37.42,37.44,37.39,37.44,218900.0
2012-12-18 15:50:00,37.44,37.51,37.43,37.51,664100.0,37.44,37.51,37.43,37.51,664100.0
2012-12-19 09:30:00,37.39,37.77,37.35,37.77,271300.0,37.39,37.77,37.35,37.77,271300.0
2012-12-19 09:40:00,37.77,38.03,37.75,37.96,323500.0,37.77,38.03,37.75,37.96,323500.0
2012-12-19 09:50:00,37.96,38.13,37.91,38.05,307400.0,37.96,38.13,37.91,38.05,307400.0
2012-12-19 10:00:00,38.05,38.09,38.01,38.07,199000.0,38.05,38.09,38.01,38.07,199000.0
2012-12-19 10:10:00,38.07,38.17,38.07,38.13,243300.0,38.07,38.17,38.07,38.13,243300.0
2012-12-19 10:20:00,38.12,38.14,38.07,38.07,81800.0,38.12,38.14,38.07,38.07,81800.0
2012-12-19 10:30:00,38.08,38.18,38.07,38.17,148000.0,38.08,38.18,38.07,38.17,148000.0
2012-12-19 10:40:00,38.17,38.2,38.1,38.2,115200.0,38.17,38.2,38.1,38.2,115200.0
2012-12-19 10:50:00,38.2,38.23,38.1,38.12,120600.0,38.2,38.23,38.1,38.12,120600.0
2012-12-19 11:00:00,38.12,38.22,38.11,38.22,133700.0,38.12,38.22,38.11,38.22,133700.0
2012-12-19 11:10:00,38.23,38.25,38.17,38.2,126200.0,38.23,38.25,38.17,38.2,126200.0
2012-12-19 11:20:00,38.2,38.22,38.13,38.15,149100.0,38.2,38.22,38.13,38.15,149100.0
2012-12-19 11:30:00,38.14,38.24,38.14,38.22,67100.0,38.14,38.24,38.14,38.22,67100.0
2012-12-19 11:40:00,38.23,38.23,38.18,38.21,58200.0,38.23,38.23,38.18,38.21,58200.0
2012-12-19 11:50:00,38.21,38.23,38.13,38.16,95300.0,38.21,38.23,38.13,38.16,95300.0
2012-12-19 12:00:00,38.15,38.19,38.13,38.19,105000.0,38.15,38.19,38.13,38.19,105000.0
2012-12-19 12:10:00,38.18,38.21,38.15,38.15,48700.0,38.18,38.21,38.15,38.15,48700.0
2012-12-19 12:20:00,38.15,38.19,38.14,38.18,56900.0,38.15,38.19,38.14,38.18,56900.0
2012-12-19 12:30:00,38.18,38.2,38.14,38.16,64700.0,38.18,38.2,38.14,38.16,64700.0
2012-12-19 12:40:00,38.15,38.19,38.13,38.18,107400.0,38.15,38.19,38.13,38.18,107400.0
2012-12-19 12:50:00,38.17,38.18,38.12,38.13,86900.0,38.17,38.18,38.12,38.13,86900.0
2012-12-19 13:00:00,38.13,38.15,38.09,38.14,88100.0,38.13,38.15,38.09,38.14,88100.0
2012-12-19 13:10:00,38.14,38.16,38.1,38.11,50700.0,38.14,38.16,38.1,38.11,50700.0
2012-12-19 13:20:00,38.12,38.16,38.11,38.12,62000.0,38.12,38.16,38.11,38.12,62000.0
2012-12-19 13:30:00,38.12,38.12,38.07,38.09,98900.0,38.12,38.12,38.07,38.09,98900.0
2012-12-19 13:40:00,38.09,38.12,38.08,38.12,98300.0,38.09,38.12,38.08,38.12,98300.0
2012-12-19 13:50:00,38.13,38.18,38.12,38.17,136600.0,38.13,38.18,38.12,38.17,136600.0
2012-12-19 14:00:00,38.17,38.19,38.14,38.17,81500.0,38.17,38.19,38.14,38.17,81500.0
2012-12-19 14:10:00,38.19,38.19,38.08,38.11,102100.0,38.19,38.19,38.08,38.11,102100.0
2012-12-19 14:20:00,38.11,38.13,38.02,38.04,199200.0,38.11,38.13,38.02,38.04,199200.0
2012-12-19 14:30:00,38.04,38.07,38.0,38.02,98100.0,38.04,38.07,38.0,38.02,98100.0
2012-12-19 14:40:00,38.02,38.04,37.97,37.98,105600.0,38.02,38.04,37.97,37.98,105600.0
2012-12-19 14:50:00,37.98,38.05,37.96,38.04,148200.0,37.98,38.05,37.96,38.04,148200.0
2012-12-19 15:00:00,38.05,38.05,38.0,38.02,67700.0,38.05,38.05,38.0,38.02,67700.0
2012-12-19 15:10:00,38.02,38.06,38.0,38.0,87200.0,38.02,38.06,38.0,38.0,87200.0
2012-12-19 15:20:00,38.0,38.06,38.0,38.05,80700.0,38.0,38.06,38.0,38.05,80700.0
2012-12-19 15:30:00,38.05,38.15,38.05,38.15,151500.0,38.05,38.15,38.05,38.15,151500.0
2012-12-19 15:40:00,38.15,38.16,38.13,38.15,248900.0,38.15,38.16,38.13,38.15,248900.0
2012-12-19 15:50:00,38.15,38.15,38.07,38.07,640300.0,38.15,38.15,38.07,38.07,640300.0
2012-12-20 09:30:00,38.08,38.16,38.02,38.11,273000.0,38.08,38.16,38.02,38.11,273000.0
2012-12-20 09:40:00,38.1,38.11,37.99,38.08,150600.0,38.1,38.11,37.99,38.08,150600.0
2012-12-20 09:50:00,38.09,38.09,38.0,38.04,146800.0,38.09,38.09,38.0,38.04,146800.0
2012-12-20 10:00:00,38.05,38.14,38.03,38.1,140300.0,38.05,38.14,38.03,38.1,140300.0
2012-12-20 10:10:00,38.1,38.15,38.07,38.08,80100.0,38.1,38.15,38.07,38.08,80100.0
2012-12-20 10:20:00,38.08,38.09,37.96,37.96,101300.0,38.08,38.09,37.96,37.96,101300.0
2012-12-20 10:30:00,37.96,38.03,37.91,37.98,98600.0,37.96,38.03,37.91,37.98,98600.0
2012-12-20 10:40:00,37.99,38.01,37.95,37.98,97500.0,37.99,38.01,37.95,37.98,97500.0
2012-12-20 10:50:00,37.98,38.01,37.93,38.0,90600.0,37.98,38.01,37.93,38.0,90600.0
2012-12-20 11:00:00,38.0,38.04,37.97,38.03,101500.0,38.0,38.04,37.97,38.03,101500.0
2012-12-20 11:10:00,38.03,38.05,37.97,38.0,83800.0,38.03,38.05,37.97,38.0,83800.0
2012-12-20 11:20:00,37.99,38.02,37.91,37.92,68700.0,37.99,38.02,37.91,37.92,68700.0
2012-12-20 11:30:00,37.92,37.98,37.91,37.97,53200.0,37.92,37.98,37.91,37.97,53200.0
2012-12-20 11:40:00,37.97,37.98,37.93,37.96,51000.0,37.97,37.98,37.93,37.96,51000.0
2012-12-20 11:50:00,37.96,37.97,37.94,37.95,67100.0,37.96,37.97,37.94,37.95,67100.0
2012-12-20 12:00:00,37.95,37.97,37.92,37.95,39600.0,37.95,37.97,37.92,37.95,39600.0
2012-12-20 12:10:00,37.95,37.97,37.93,37.95,33200.0,37.95,37.97,37.93,37.95,33200.0
2012-12-20 12:20:00,37.95,37.98,37.94,37.95,60100.0,37.95,37.98,37.94,37.95,60100.0
2012-12-20 12:30:00,37.95,37.96,37.92,37.94,32700.0,37.95,37.96,37.92,37.94,32700.0
2012-12-20 12:40:00,37.94,37.95,37.9,37.91,27300.0,37.94,37.95,37.9,37.91,27300.0
2012-12-20 12:50:00,37.91,37.93,37.86,37.87,104100.0,37.91,37.93,37.86,37.87,104100.0
2012-12-20 13:00:00,37.88,37.89,37.83,37.88,127600.0,37.88,37.89,37.83,37.88,127600.0
2012-12-20 13:10:00,37.89,37.9,37.84,37.84,95700.0,37.89,37.9,37.84,37.84,95700.0
2012-12-20 13:20:00,37.84,37.87,37.81,37.86,67700.0,37.84,37.87,37.81,37.86,67700.0
2012-12-20 13:30:00,37.86,37.89,37.84,37.88,80000.0,37.86,37.89,37.84,37.88,80000.0
2012-12-20 13:40:00,37.88,37.9,37.84,37.88,111900.0,37.88,37.9,37.84,37.88,111900.0
2012-12-20 13:50:00,37.88,37.89,37.87,37.89,62100.0,37.88,37.89,37.87,37.89,62100.0
2012-12-20 14:00:00,37.89,37.89,37.83,37.85,71300.0,37.89,37.89,37.83,37.85,71300.0
2012-12-20 14:10:00,37.84,37.9,37.84,37.87,108400.0,37.84,37.9,37.84,37.87,108400.0
2012-12-20 14:20:00,37.87,37.87,37.83,37.86,52300.0,37.87,37.87,37.83,37.86,52300.0
2012-12-20 14:30:00,37.86,37.93,37.86,37.91,81300.0,37.86,37.93,37.86,37.91,81300.0
2012-12-20 14:40:00,37.91,37.92,37.89,37.9,73000.0,37.91,37.92,37.89,37.9,73000.0
2012-12-20 14:50:00,37.89,37.9,37.87,37.89,70100.0,37.89,37.9,37.87,37.89,70100.0
2012-12-20 15:00:00,37.9,37.9,37.83,37.85,96700.0,37.9,37.9,37.83,37.85,96700.0
2012-12-20 15:10:00,37.85,37.86,37.8,37.8,67100.0,37.85,37.86,37.8,37.8,67100.0
2012-12-20 15:20:00,37.81,37.84,37.79,37.8,88300.0,37.81,37.84,37.79,37.8,88300.0
2012-12-20 15:30:00,37.8,37.85,37.8,37.83,155700.0,37.8,37.85,37.8,37.83,155700.0
2012-12-20 15:40:00,37.83,37.87,37.83,37.86,175400.0,37.83,37.87,37.83,37.86,175400.0
2012-12-20 15:50:00,37.86,37.9,37.83,37.9,421100.0,37.86,37.9,37.83,37.9,421100.0
2012-12-21 09:30:00,37.33,37.55,37.33,37.39,1771200.0,37.33,37.55,37.33,37.39,1771200.0
2012-12-21 09:40:00,37.4,37.49,37.39,37.49,152900.0,37.4,37.49,37.39,37.49,152900.0
2012-12-21 09:50:00,37.49,37.57,37.44,37.48,118600.0,37.49,37.57,37.44,37.48,118600.0
2012-12-21 10:00:00,37.48,37.52,37.44,37.51,197500.0,37.48,37.52,37.44,37.51,197500.0
2012-12-21 10:10:00,37.51,37.66,37.48,37.64,205600.0,37.51,37.66,37.48,37.64,205600.0
2012-12-21 10:20:00,37.64,37.72,37.61,37.72,164100.0,37.64,37.72,37.61,37.72,164100.0
2012-12-21 10:30:00,37.72,37.75,37.68,37.71,116600.0,37.72,37.75,37.68,37.71,116600.0
2012-12-21 10:40:00,37.7,37.82,37.7,37.8,206400.0,37.7,37.82,37.7,37.8,206400.0
2012-12-21 10:50:00,37.79,37.83,37.76,37.82,98100.0,37.79,37.83,37.76,37.82,98100.0
2012-12-21 11:00:00,37.82,37.91,37.8,37.82,97500.0,37.82,37.91,37.8,37.82,97500.0
2012-12-21 11:10:00,37.82,37.85,37.79,37.8,48100.0,37.82,37.85,37.79,37.8,48100.0
2012-12-21 11:20:00,37.8,37.89,37.79,37.86,55000.0,37.8,37.89,37.79,37.86,55000.0
2012-12-21 11:30:00,37.86,37.87,37.76,37.79,116200.0,37.86,37.87,37.76,37.79,116200.0
2012-12-21 11:40:00,37.79,37.85,37.78,37.82,53600.0,37.79,37.85,37.78,37.82,53600.0
2012-12-21 11:50:00,37.83,37.88,37.81,37.83,64400.0,37.83,37.88,37.81,37.83,64400.0
2012-12-21 12:00:00,37.82,37.86,37.76,37.78,83800.0,37.82,37.86,37.76,37.78,83800.0
2012-12-21 12:10:00,37.78,37.8,37.73,37.8,57000.0,37.78,37.8,37.73,37.8,57000.0
2012-12-21 12:20:00,37.8,37.81,37.75,37.75,52800.0,37.8,37.81,37.75,37.75,52800.0
2012-12-21 12:30:00,37.76,37.83,37.74,37.76,71500.0,37.76,37.83,37.74,37.76,71500.0
2012-12-21 12:40:00,37.76,37.81,37.74,37.8,47300.0,37.76,37.81,37.74,37.8,47300.0
2012-12-21 12:50:00,37.8,37.81,37.73,37.77,36500.0,37.8,37.81,37.73,37.77,36500.0
2012-12-21 13:00:00,37.77,37.83,37.77,37.8,32700.0,37.77,37.83,37.77,37.8,32700.0
2012-12-21 13:10:00,37.79,37.81,37.75,37.79,48600.0,37.79,37.81,37.75,37.79,48600.0
2012-12-21 13:20:00,37.8,37.86,37.8,37.85,46700.0,37.8,37.86,37.8,37.85,46700.0
2012-12-21 13:30:00,37.86,37.94,37.83,37.94,75200.0,37.86,37.94,37.83,37.94,75200.0
2012-12-21 13:40:00,37.95,38.0,37.93,37.95,86500.0,37.95,38.0,37.93,37.95,86500.0
2012-12-21 13:50:00,37.95,37.96,37.91,37.94,60100.0,37.95,37.96,37.91,37.94,60100.0
2012-12-21 14:00:00,37.94,37.98,37.93,37.94,52700.0,37.94,37.98,37.93,37.94,52700.0
2012-12-21 14:10:00,37.95,37.96,37.93,37.94,55300.0,37.95,37.96,37.93,37.94,55300.0
2012-12-21 14:20:00,37.93,37.95,37.9,37.9,57800.0,37.93,37.95,37.9,37.9,57800.0
2012-12-21 14:30:00,37.9,37.94,37.88,37.94,51100.0,37.9,37.94,37.88,37.94,51100.0
2012-12-21 14:40:00,37.94,37.97,37.92,37.97,67300.0,37.94,37.97,37.92,37.97,67300.0
2012-12-21 14:50:00,37.97,37.99,37.95,37.95,101200.0,37.97,37.99,37.95,37.95,101200.0
2012-12-21 15:00:00,37.95,37.96,37.92,37.92,41400.0,37.95,37.96,37.92,37.92,41400.0
2012-12-21 15:10:00,37.92,37.95,37.88,37.95,82400.0,37.92,37.95,37.88,37.95,82400.0
2012-12-21 15:20:00,37.95,37.96,37.85,37.88,292600.0,37.95,37.96,37.85,37.88,292600.0
2012-12-21 15:30:00,37.88,37.95,37.88,37.89,112600.0,37.88,37.95,37.88,37.89,112600.0
2012-12-21 15:40:00,37.9,37.9,37.74,37.75,218600.0,37.9,37.9,37.74,37.75,218600.0
2012-12-21 15:50:00,37.75,37.79,37.68,37.71,871100.0,37.75,37.79,37.68,37.71,871100.0
2012-12-24 09:30:00,37.76,37.77,37.53,37.59,118900.0,37.76,37.77,37.53,37.59,118900.0
2012-12-24 09:40:00,37.61,37.82,37.61,37.69,241500.0,37.61,37.82,37.61,37.69,241500.0
2012-12-24 09:50:00,37.68,37.68,37.55,37.55,111300.0,37.68,37.68,37.55,37.55,111300.0
2012-12-24 10:00:00,37.56,37.6,37.48,37.48,92800.0,37.56,37.6,37.48,37.48,92800.0
2012-12-24 10:10:00,37.48,37.5,37.42,37.46,73600.0,37.48,37.5,37.42,37.46,73600.0
2012-12-24 10:20:00,37.46,37.46,37.33,37.4,131400.0,37.46,37.46,37.33,37.4,131400.0
2012-12-24 10:30:00,37.4,37.5,37.39,37.5,80500.0,37.4,37.5,37.39,37.5,80500.0
2012-12-24 10:40:00,37.5,37.5,37.37,37.37,54700.0,37.5,37.5,37.37,37.37,54700.0
2012-12-24 10:50:00,37.37,37.41,37.33,37.34,74500.0,37.37,37.41,37.33,37.34,74500.0
2012-12-24 11:00:00,37.34,37.43,37.31,37.42,58500.0,37.34,37.43,37.31,37.42,58500.0
2012-12-24 11:10:00,37.42,37.46,37.4,37.41,71500.0,37.42,37.46,37.4,37.41,71500.0
2012-12-24 11:20:00,37.4,37.47,37.4,37.45,507000.0,37.4,37.47,37.4,37.45,507000.0
2012-12-24 11:30:00,37.45,37.53,37.43,37.53,54500.0,37.45,37.53,37.43,37.53,54500.0
2012-12-24 11:40:00,37.52,37.61,37.52,37.58,89000.0,37.52,37.61,37.52,37.58,89000.0
2012-12-24 11:50:00,37.59,37.59,37.49,37.49,45600.0,37.59,37.59,37.49,37.49,45600.0
2012-12-24 12:00:00,37.49,37.56,37.49,37.55,53900.0,37.49,37.56,37.49,37.55,53900.0
2012-12-24 12:10:00,37.54,37.54,37.5,37.53,62600.0,37.54,37.54,37.5,37.53,62600.0
2012-12-24 12:20:00,37.52,37.52,37.46,37.46,77400.0,37.52,37.52,37.46,37.46,77400.0
2012-12-24 12:30:00,37.47,37.54,37.47,37.49,81100.0,37.47,37.54,37.47,37.49,81100.0
2012-12-24 12:40:00,37.5,37.53,37.47,37.48,63300.0,37.5,37.53,37.47,37.48,63300.0
2012-12-24 12:50:00,37.48,37.55,37.47,37.52,194200.0,37.48,37.55,37.47,37.52,194200.0
2012-12-26 09:30:00,37.48,37.83,37.44,37.73,125200.0,37.48,37.83,37.44,37.73,125200.0
2012-12-26 09:40:00,37.73,37.89,37.7,37.88,83800.0,37.73,37.89,37.7,37.88,83800.0
2012-12-26 09:50:00,37.87,37.92,37.85,37.9,75700.0,37.87,37.92,37.85,37.9,75700.0
2012-12-26 10:00:00,37.91,37.99,37.9,37.91,75800.0,37.91,37.99,37.9,37.91,75800.0
2012-12-26 10:10:00,37.9,37.93,37.79,37.79,70100.0,37.9,37.93,37.79,37.79,70100.0
2012-12-26 10:20:00,37.8,37.85,37.79,37.84,60300.0,37.8,37.85,37.79,37.84,60300.0
2012-12-26 10:30:00,37.84,37.86,37.68,37.68,53400.0,37.84,37.86,37.68,37.68,53400.0
2012-12-26 10:40:00,37.68,37.68,37.59,37.59,48900.0,37.68,37.68,37.59,37.59,48900.0
2012-12-26 10:50:00,37.58,37.58,37.48,37.49,61700.0,37.58,37.58,37.48,37.49,61700.0
2012-12-26 11:00:00,37.5,37.55,37.45,37.46,94000.0,37.5,37.55,37.45,37.46,94000.0
2012-12-26 11:10:00,37.46,37.46,37.35,37.4,53300.0,37.46,37.46,37.35,37.4,53300.0
2012-12-26 11:20:00,37.39,37.4,37.33,37.33,67400.0,37.39,37.4,37.33,37.33,67400.0
2012-12-26 11:30:00,37.34,37.38,37.26,37.34,73200.0,37.34,37.38,37.26,37.34,73200.0
2012-12-26 11:40:00,37.34,37.44,37.34,37.42,62000.0,37.34,37.44,37.34,37.42,62000.0
2012-12-26 11:50:00,37.41,37.43,37.37,37.38,39700.0,37.41,37.43,37.37,37.38,39700.0
2012-12-26 12:00:00,37.39,37.4,37.36,37.36,44400.0,37.39,37.4,37.36,37.36,44400.0
2012-12-26 12:10:00,37.36,37.38,37.34,37.37,62800.0,37.36,37.38,37.34,37.37,62800.0
2012-12-26 12:20:00,37.37,37.39,37.34,37.34,43000.0,37.37,37.39,37.34,37.34,43000.0
2012-12-26 12:30:00,37.34,37.38,37.31,37.38,93500.0,37.34,37.38,37.31,37.38,93500.0
2012-12-26 12:40:00,37.37,37.38,37.33,37.36,30800.0,37.37,37.38,37.33,37.36,30800.0
2012-12-26 12:50:00,37.36,37.37,37.31,37.36,48900.0,37.36,37.37,37.31,37.36,48900.0
2012-12-26 13:00:00,37.37,37.37,37.32,37.34,44000.0,37.37,37.37,37.32,37.34,44000.0
2012-12-26 13:10:00,37.33,37.36,37.33,37.35,32700.0,37.33,37.36,37.33,37.35,32700.0
2012-12-26 13:20:00,37.36,37.39,37.34,37.39,31700.0,37.36,37.39,37.34,37.39,31700.0
2012-12-26 13:30:00,37.39,37.44,37.38,37.43,37700.0,37.39,37.44,37.38,37.43,37700.0
2012-12-26 13:40:00,37.43,37.48,37.42,37.42,49600.0,37.43,37.48,37.42,37.42,49600.0
2012-12-26 13:50:00,37.41,37.43,37.4,37.4,35900.0,37.41,37.43,37.4,37.4,35900.0
2012-12-26 14:00:00,37.4,37.47,37.4,37.42,35800.0,37.4,37.47,37.4,37.42,35800.0
2012-12-26 14:10:00,37.42,37.49,37.42,37.46,29700.0,37.42,37.49,37.42,37.46,29700.0
2012-12-26 14:20:00,37.45,37.46,37.43,37.43,32400.0,37.45,37.46,37.43,37.43,32400.0
2012-12-26 14:30:00,37.44,37.47,37.43,37.47,19100.0,37.44,37.47,37.43,37.47,19100.0
2012-12-26 14:40:00,37.47,37.48,37.44,37.48,40300.0,37.47,37.48,37.44,37.48,40300.0
2012-12-26 14:50:00,37.48,37.57,37.47,37.56,67500.0,37.48,37.57,37.47,37.56,67500.0
2012-12-26 15:00:00,37.56,37.57,37.53,37.54,48600.0,37.56,37.57,37.53,37.54,48600.0
2012-12-26 15:10:00,37.54,37.57,37.53,37.55,60800.0,37.54,37.57,37.53,37.55,60800.0
2012-12-26 15:20:00,37.53,37.58,37.53,37.57,51000.0,37.53,37.58,37.53,37.57,51000.0
2012-12-26 15:30:00,37.57,37.57,37.54,37.56,49700.0,37.57,37.57,37.54,37.56,49700.0
2012-12-26 15:40:00,37.56,37.56,37.53,37.55,104100.0,37.56,37.56,37.53,37.55,104100.0
2012-12-26 15:50:00,37.55,37.56,37.5,37.55,191300.0,37.55,37.56,37.5,37.55,191300.0
2012-12-27 09:30:00,37.49,37.53,37.43,37.49,87400.0,37.49,37.53,37.43,37.49,87400.0
2012-12-27 09:40:00,37.49,37.59,37.47,37.57,58200.0,37.49,37.59,37.47,37.57,58200.0
2012-12-27 09:50:00,37.58,37.62,37.5,37.56,55900.0,37.58,37.62,37.5,37.56,55900.0
2012-12-27 10:00:00,37.56,37.59,37.5,37.52,106500.0,37.56,37.59,37.5,37.52,106500.0
2012-12-27 10:10:00,37.53,37.58,37.32,37.32,58000.0,37.53,37.58,37.32,37.32,58000.0
2012-12-27 10:20:00,37.32,37.37,37.16,37.2,173100.0,37.32,37.37,37.16,37.2,173100.0
2012-12-27 10:30:00,37.2,37.22,37.12,37.15,162000.0,37.2,37.22,37.12,37.15,162000.0
2012-12-27 10:40:00,37.15,37.3,37.14,37.3,105300.0,37.15,37.3,37.14,37.3,105300.0
2012-12-27 10:50:00,37.31,37.33,37.22,37.22,80400.0,37.31,37.33,37.22,37.22,80400.0
2012-12-27 11:00:00,37.22,37.22,37.08,37.08,129700.0,37.22,37.22,37.08,37.08,129700.0
2012-12-27 11:10:00,37.09,37.09,37.02,37.03,59400.0,37.09,37.09,37.02,37.03,59400.0
2012-12-27 11:20:00,37.04,37.06,37.03,37.04,40200.0,37.04,37.06,37.03,37.04,40200.0
2012-12-27 11:30:00,37.04,37.09,37.02,37.04,58800.0,37.04,37.09,37.02,37.04,58800.0
2012-12-27 11:40:00,37.05,37.1,37.0,37.04,38600.0,37.05,37.1,37.0,37.04,38600.0
2012-12-27 11:50:00,37.04,37.05,36.89,36.97,78000.0,37.04,37.05,36.89,36.97,78000.0
2012-12-27 12:00:00,36.97,36.98,36.91,36.96,53900.0,36.97,36.98,36.91,36.96,53900.0
2012-12-27 12:10:00,36.95,37.01,36.94,37.0,39800.0,36.95,37.01,36.94,37.0,39800.0
2012-12-27 12:20:00,36.99,37.0,36.92,36.95,54800.0,36.99,37.0,36.92,36.95,54800.0
2012-12-27 12:30:00,36.94,36.94,36.85,36.9,88200.0,36.94,36.94,36.85,36.9,88200.0
2012-12-27 12:40:00,36.9,36.97,36.9,36.93,54100.0,36.9,36.97,36.9,36.93,54100.0
2012-12-27 12:50:00,36.93,36.98,36.92,36.98,49700.0,36.93,36.98,36.92,36.98,49700.0
2012-12-27 13:00:00,36.98,37.05,36.97,37.05,45000.0,36.98,37.05,36.97,37.05,45000.0
2012-12-27 13:10:00,37.05,37.18,37.05,37.13,83000.0,37.05,37.18,37.05,37.13,83000.0
2012-12-27 13:20:00,37.12,37.14,37.05,37.05,50300.0,37.12,37.14,37.05,37.05,50300.0
2012-12-27 13:30:00,37.06,37.06,36.92,36.92,94800.0,37.06,37.06,36.92,36.92,94800.0
2012-12-27 13:40:00,36.93,36.93,36.86,36.86,54900.0,36.93,36.93,36.86,36.86,54900.0
2012-12-27 13:50:00,36.87,36.88,36.84,36.86,73300.0,36.87,36.88,36.84,36.86,73300.0
2012-12-27 14:00:00,36.87,36.9,36.83,36.86,84400.0,36.87,36.9,36.83,36.86,84400.0
2012-12-27 14:10:00,36.87,36.94,36.85,36.94,48500.0,36.87,36.94,36.85,36.94,48500.0
2012-12-27 14:20:00,36.95,36.96,36.91,36.93,48500.0,36.95,36.96,36.91,36.93,48500.0
2012-12-27 14:30:00,36.93,36.96,36.9,36.96,47800.0,36.93,36.96,36.9,36.96,47800.0
2012-12-27 14:40:00,36.96,37.18,36.96,37.11,151600.0,36.96,37.18,36.96,37.11,151600.0
2012-12-27 14:50:00,37.11,37.16,37.09,37.13,70400.0,37.11,37.16,37.09,37.13,70400.0
2012-12-27 15:00:00,37.14,37.22,37.13,37.19,123100.0,37.14,37.22,37.13,37.19,123100.0
2012-12-27 15:10:00,37.2,37.22,37.14,37.22,70000.0,37.2,37.22,37.14,37.22,70000.0
2012-12-27 15:20:00,37.21,37.28,37.21,37.24,126500.0,37.21,37.28,37.21,37.24,126500.0
2012-12-27 15:30:00,37.23,37.33,37.23,37.32,116000.0,37.23,37.33,37.23,37.32,116000.0
2012-12-27 15:40:00,37.32,37.41,37.31,37.34,129100.0,37.32,37.41,37.31,37.34,129100.0
2012-12-27 15:50:00,37.35,37.43,37.29,37.29,214100.0,37.35,37.43,37.29,37.29,214100.0
2012-12-28 09:30:00,36.91,37.12,36.89,37.0,169500.0,36.91,37.12,36.89,37.0,169500.0
2012-12-28 09:40:00,37.01,37.17,36.99,37.08,89300.0,37.01,37.17,36.99,37.08,89300.0
2012-12-28 09:50:00,37.09,37.17,37.0,37.16,87400.0,37.09,37.17,37.0,37.16,87400.0
2012-12-28 10:00:00,37.16,37.2,37.06,37.11,77400.0,37.16,37.2,37.06,37.11,77400.0
2012-12-28 10:10:00,37.11,37.16,37.04,37.09,95100.0,37.11,37.16,37.04,37.09,95100.0
2012-12-28 10:20:00,37.1,37.24,37.1,37.22,69100.0,37.1,37.24,37.1,37.22,69100.0
2012-12-28 10:30:00,37.23,37.27,37.19,37.21,86900.0,37.23,37.27,37.19,37.21,86900.0
2012-12-28 10:40:00,37.21,37.4,37.19,37.33,177300.0,37.21,37.4,37.19,37.33,177300.0
2012-12-28 10:50:00,37.32,37.4,37.29,37.35,102600.0,37.32,37.4,37.29,37.35,102600.0
2012-12-28 11:00:00,37.36,37.36,37.28,37.3,81600.0,37.36,37.36,37.28,37.3,81600.0
2012-12-28 11:10:00,37.29,37.33,37.27,37.32,58200.0,37.29,37.33,37.27,37.32,58200.0
2012-12-28 11:20:00,37.32,37.33,37.25,37.27,36100.0,37.32,37.33,37.25,37.27,36100.0
2012-12-28 11:30:00,37.26,37.27,37.16,37.16,48400.0,37.26,37.27,37.16,37.16,48400.0
2012-12-28 11:40:00,37.16,37.28,37.16,37.27,56900.0,37.16,37.28,37.16,37.27,56900.0
2012-12-28 11:50:00,37.27,37.27,37.22,37.26,47200.0,37.27,37.27,37.22,37.26,47200.0
2012-12-28 12:00:00,37.25,37.3,37.22,37.27,45600.0,37.25,37.3,37.22,37.27,45600.0
2012-12-28 12:10:00,37.27,37.29,37.21,37.25,61600.0,37.27,37.29,37.21,37.25,61600.0
2012-12-28 12:20:00,37.26,37.31,37.24,37.29,48000.0,37.26,37.31,37.24,37.29,48000.0
2012-12-28 12:30:00,37.29,37.29,37.23,37.23,26900.0,37.29,37.29,37.23,37.23,26900.0
2012-12-28 12:40:00,37.24,37.24,37.17,37.18,54200.0,37.24,37.24,37.17,37.18,54200.0
2012-12-28 12:50:00,37.19,37.19,37.15,37.18,76900.0,37.19,37.19,37.15,37.18,76900.0
2012-12-28 13:00:00,37.19,37.21,37.18,37.2,34500.0,37.19,37.21,37.18,37.2,34500.0
2012-12-28 13:10:00,37.2,37.23,37.18,37.21,41400.0,37.2,37.23,37.18,37.21,41400.0
2012-12-28 13:20:00,37.21,37.23,37.16,37.23,54600.0,37.21,37.23,37.16,37.23,54600.0
2012-12-28 13:30:00,37.23,37.23,37.21,37.22,18000.0,37.23,37.23,37.21,37.22,18000.0
2012-12-28 13:40:00,37.22,37.23,37.21,37.22,28700.0,37.22,37.23,37.21,37.22,28700.0
2012-12-28 13:50:00,37.22,37.22,37.12,37.13,48600.0,37.22,37.22,37.12,37.13,48600.0
2012-12-28 14:00:00,37.14,37.19,37.13,37.14,51500.0,37.14,37.19,37.13,37.14,51500.0
2012-12-28 14:10:00,37.14,37.14,37.08,37.1,16800.0,37.14,37.14,37.08,37.1,16800.0
2012-12-28 14:20:00,37.1,37.11,37.08,37.1,60900.0,37.1,37.11,37.08,37.1,60900.0
2012-12-28 14:30:00,37.1,37.13,37.09,37.1,36500.0,37.1,37.13,37.09,37.1,36500.0
2012-12-28 14:40:00,37.1,37.14,37.1,37.14,26500.0,37.1,37.14,37.1,37.14,26500.0
2012-12-28 14:50:00,37.14,37.18,37.13,37.18,65500.0,37.14,37.18,37.13,37.18,65500.0
2012-12-28 15:00:00,37.18,37.2,37.16,37.16,63700.0,37.18,37.2,37.16,37.16,63700.0
2012-12-28 15:10:00,37.16,37.21,37.14,37.2,93000.0,37.16,37.21,37.14,37.2,93000.0
2012-12-28 15:20:00,37.19,37.2,37.06,37.07,198900.0,37.19,37.2,37.06,37.07,198900.0
2012-12-28 15:30:00,37.07,37.18,36.97,37.0,112900.0,37.07,37.18,36.97,37.0,112900.0
2012-12-28 15:40:00,37.0,37.05,36.94,36.97,185500.0,37.0,37.05,36.94,36.97,185500.0
2012-12-28 15:50:00,36.97,37.01,36.9,36.91,244800.0,36.97,37.01,36.9,36.91,244800.0
2012-12-31 09:30:00,36.8,36.94,36.66,36.92,126600.0,36.8,36.94,36.66,36.92,126600.0
2012-12-31 09:40:00,36.96,37.07,36.91,36.92,140700.0,36.96,37.07,36.91,36.92,140700.0
2012-12-31 09:50:00,36.91,37.05,36.84,36.98,95900.0,36.91,37.05,36.84,36.98,95900.0
2012-12-31 10:00:00,36.98,37.01,36.9,36.91,68100.0,36.98,37.01,36.9,36.91,68100.0
2012-12-31 10:10:00,36.91,36.94,36.88,36.88,60200.0,36.91,36.94,36.88,36.88,60200.0
2012-12-31 10:20:00,36.89,36.98,36.86,36.89,63600.0,36.89,36.98,36.86,36.89,63600.0
2012-12-31 10:30:00,36.89,36.95,36.87,36.87,92600.0,36.89,36.95,36.87,36.87,92600.0
2012-12-31 10:40:00,36.87,36.92,36.78,36.79,69700.0,36.87,36.92,36.78,36.79,69700.0
2012-12-31 10:50:00,36.79,36.79,36.69,36.69,64600.0,36.79,36.79,36.69,36.69,64600.0
2012-12-31 11:00:00,36.7,36.86,36.69,36.78,241200.0,36.7,36.86,36.69,36.78,241200.0
2012-12-31 11:10:00,36.79,36.89,36.78,36.82,59900.0,36.79,36.89,36.78,36.82,59900.0
2012-12-31 11:20:00,36.82,36.95,36.82,36.91,118000.0,36.82,36.95,36.82,36.91,118000.0
2012-12-31 11:30:00,36.9,36.96,36.89,36.95,108500.0,36.9,36.96,36.89,36.95,108500.0
2012-12-31 11:40:00,36.94,36.97,36.89,36.93,35900.0,36.94,36.97,36.89,36.93,35900.0
2012-12-31 11:50:00,36.93,36.95,36.9,36.91,33300.0,36.93,36.95,36.9,36.91,33300.0
2012-12-31 12:00:00,36.92,36.95,36.91,36.93,73700.0,36.92,36.95,36.91,36.93,73700.0
2012-12-31 12:10:00,36.94,36.99,36.91,36.95,54800.0,36.94,36.99,36.91,36.95,54800.0
2012-12-31 12:20:00,36.95,37.01,36.94,37.0,110600.0,36.95,37.01,36.94,37.0,110600.0
2012-12-31 12:30:00,37.01,37.08,36.99,37.08,60700.0,37.01,37.08,36.99,37.08,60700.0
2012-12-31 12:40:00,37.08,37.32,37.07,37.28,164900.0,37.08,37.32,37.07,37.28,164900.0
2012-12-31 12:50:00,37.29,37.33,37.27,37.33,296900.0,37.29,37.33,37.27,37.33,296900.0
2012-12-31 13:00:00,37.34,37.36,37.15,37.18,113900.0,37.34,37.36,37.15,37.18,113900.0
2012-12-31 13:10:00,37.19,37.27,37.18,37.21,107600.0,37.19,37.27,37.18,37.21,107600.0
2012-12-31 13:20:00,37.22,37.28,37.21,37.23,31200.0,37.22,37.28,37.21,37.23,31200.0
2012-12-31 13:30:00,37.21,37.28,37.17,37.27,29400.0,37.21,37.28,37.17,37.27,29400.0
2012-12-31 13:40:00,37.28,37.4,37.12,37.17,162000.0,37.28,37.4,37.12,37.17,162000.0
2012-12-31 13:50:00,37.17,37.28,37.11,37.19,81700.0,37.17,37.28,37.11,37.19,81700.0
2012-12-31 14:00:00,37.2,37.27,37.18,37.26,39400.0,37.2,37.27,37.18,37.26,39400.0
2012-12-31 14:10:00,37.26,37.3,37.2,37.28,39200.0,37.26,37.3,37.2,37.28,39200.0
2012-12-31 14:20:00,37.27,37.41,37.27,37.4,126100.0,37.27,37.41,37.27,37.4,126100.0
2012-12-31 14:30:00,37.41,37.46,37.39,37.46,109500.0,37.41,37.46,37.39,37.46,109500.0
2012-12-31 14:40:00,37.46,37.57,37.44,37.52,99500.0,37.46,37.57,37.44,37.52,99500.0
2012-12-31 14:50:00,37.5,37.66,37.48,37.6,81700.0,37.5,37.66,37.48,37.6,81700.0
2012-12-31 15:00:00,37.6,37.68,37.58,37.63,127400.0,37.6,37.68,37.58,37.63,127400.0
2012-12-31 15:10:00,37.62,37.64,37.55,37.55,179700.0,37.62,37.64,37.55,37.55,179700.0
2012-12-31 15:20:00,37.56,37.61,37.48,37.52,120500.0,37.56,37.61,37.48,37.52,120500.0
2012-12-31 15:30:00,37.52,37.57,37.47,37.56,136800.0,37.52,37.57,37.47,37.56,136800.0
2012-12-31 15:40:00,37.55,37.6,37.49,37.58,152300.0,37.55,37.6,37.49,37.58,152300.0
2012-12-31 15:50:00,37.58,37.7,37.57,37.67,338700.0,37.58,37.7,37.57,37.67,338700.0
2013-01-02 09:30:00,38.11,38.63,37.92,38.61,535800.0,38.11,38.63,37.92,38.61,535800.0
2013-01-02 09:40:00,38.61,38.61,38.34,38.52,255500.0,38.61,38.61,38.34,38.52,255500.0
2013-01-02 09:50:00,38.53,38.68,38.45,38.62,164900.0,38.53,38.68,38.45,38.62,164900.0
2013-01-02 10:00:00,38.63,38.73,38.61,38.64,305400.0,38.63,38.73,38.61,38.64,305400.0
2013-01-02 10:10:00,38.64,38.64,38.44,38.48,209700.0,38.64,38.64,38.44,38.48,209700.0
2013-01-02 10:20:00,38.48,38.54,38.46,38.54,128000.0,38.48,38.54,38.46,38.54,128000.0
2013-01-02 10:30:00,38.54,38.59,38.5,38.54,148200.0,38.54,38.59,38.5,38.54,148200.0
2013-01-02 10:40:00,38.54,38.57,38.45,38.48,129100.0,38.54,38.57,38.45,38.48,129100.0
2013-01-02 10:50:00,38.47,38.53,38.43,38.51,120000.0,38.47,38.53,38.43,38.51,120000.0
2013-01-02 11:00:00,38.51,38.58,38.45,38.5,117000.0,38.51,38.58,38.45,38.5,117000.0
2013-01-02 11:10:00,38.49,38.56,38.34,38.35,156600.0,38.49,38.56,38.34,38.35,156600.0
2013-01-02 11:20:00,38.35,38.37,38.31,38.35,102100.0,38.35,38.37,38.31,38.35,102100.0
2013-01-02 11:30:00,38.35,38.36,38.28,38.33,97500.0,38.35,38.36,38.28,38.33,97500.0
2013-01-02 11:40:00,38.32,38.37,38.29,38.31,149700.0,38.32,38.37,38.29,38.31,149700.0
2013-01-02 11:50:00,38.3,38.31,38.16,38.17,120400.0,38.3,38.31,38.16,38.17,120400.0
2013-01-02 12:00:00,38.17,38.31,38.17,38.3,74900.0,38.17,38.31,38.17,38.3,74900.0
2013-01-02 12:10:00,38.29,38.34,38.25,38.25,121000.0,38.29,38.34,38.25,38.25,121000.0
2013-01-02 12:20:00,38.26,38.27,38.2,38.24,78300.0,38.26,38.27,38.2,38.24,78300.0
2013-01-02 12:30:00,38.24,38.25,38.14,38.15,134800.0,38.24,38.25,38.14,38.15,134800.0
2013-01-02 12:40:00,38.15,38.16,37.97,37.97,158800.0,38.15,38.16,37.97,37.97,158800.0
2013-01-02 12:50:00,37.97,38.05,37.95,38.0,84500.0,37.97,38.05,37.95,38.0,84500.0
2013-01-02 13:00:00,38.01,38.07,38.01,38.07,58800.0,38.01,38.07,38.01,38.07,58800.0
2013-01-02 13:10:00,38.06,38.12,38.05,38.12,50600.0,38.06,38.12,38.05,38.12,50600.0
2013-01-02 13:20:00,38.11,38.15,38.1,38.11,75000.0,38.11,38.15,38.1,38.11,75000.0
2013-01-02 13:30:00,38.11,38.15,38.1,38.11,81400.0,38.11,38.15,38.1,38.11,81400.0
2013-01-02 13:40:00,38.1,38.11,37.97,38.0,164400.0,38.1,38.11,37.97,38.0,164400.0
2013-01-02 13:50:00,38.0,38.05,37.94,38.02,178400.0,38.0,38.05,37.94,38.02,178400.0
2013-01-02 14:00:00,38.03,38.06,38.01,38.04,65800.0,38.03,38.06,38.01,38.04,65800.0
2013-01-02 14:10:00,38.04,38.08,38.0,38.03,86700.0,38.04,38.08,38.0,38.03,86700.0
2013-01-02 14:20:00,38.02,38.13,38.02,38.13,105600.0,38.02,38.13,38.02,38.13,105600.0
2013-01-02 14:30:00,38.13,38.16,38.09,38.15,132200.0,38.13,38.16,38.09,38.15,132200.0
2013-01-02 14:40:00,38.15,38.15,38.05,38.07,84900.0,38.15,38.15,38.05,38.07,84900.0
2013-01-02 14:50:00,38.07,38.11,38.06,38.07,67600.0,38.07,38.11,38.06,38.07,67600.0
2013-01-02 15:00:00,38.08,38.09,38.04,38.04,144100.0,38.08,38.09,38.04,38.04,144100.0
2013-01-02 15:10:00,38.04,38.05,38.01,38.05,104200.0,38.04,38.05,38.01,38.05,104200.0
2013-01-02 15:20:00,38.05,38.06,38.01,38.04,133000.0,38.05,38.06,38.01,38.04,133000.0
2013-01-02 15:30:00,38.04,38.08,38.04,38.07,196300.0,38.04,38.08,38.04,38.07,196300.0
2013-01-02 15:40:00,38.08,38.15,38.07,38.15,193100.0,38.08,38.15,38.07,38.15,193100.0
2013-01-02 15:50:00,38.15,38.34,38.15,38.34,511200.0,38.15,38.34,38.15,38.34,511200.0
2013-01-03 09:30:00,38.14,38.3,38.04,38.17,162800.0,38.14,38.3,38.04,38.17,162800.0
2013-01-03 09:40:00,38.17,38.21,38.14,38.19,59600.0,38.17,38.21,38.14,38.19,59600.0
2013-01-03 09:50:00,38.19,38.2,38.09,38.14,74500.0,38.19,38.2,38.09,38.14,74500.0
2013-01-03 10:00:00,38.14,38.16,38.07,38.08,102200.0,38.14,38.16,38.07,38.08,102200.0
2013-01-03 10:10:00,38.08,38.08,37.97,37.99,75800.0,38.08,38.08,37.97,37.99,75800.0
2013-01-03 10:20:00,37.99,38.03,37.94,37.94,54600.0,37.99,38.03,37.94,37.94,54600.0
2013-01-03 10:30:00,37.95,38.07,37.95,38.03,80300.0,37.95,38.07,37.95,38.03,80300.0
2013-01-03 10:40:00,38.03,38.05,38.02,38.04,53600.0,38.03,38.05,38.02,38.04,53600.0
2013-01-03 10:50:00,38.03,38.06,38.03,38.06,38100.0,38.03,38.06,38.03,38.06,38100.0
2013-01-03 11:00:00,38.06,38.12,38.06,38.12,70700.0,38.06,38.12,38.06,38.12,70700.0
2013-01-03 11:10:00,38.12,38.13,38.07,38.08,74600.0,38.12,38.13,38.07,38.08,74600.0
2013-01-03 11:20:00,38.08,38.09,38.06,38.07,70000.0,38.08,38.09,38.06,38.07,70000.0
2013-01-03 11:30:00,38.06,38.1,38.05,38.05,90300.0,38.06,38.1,38.05,38.05,90300.0
2013-01-03 11:40:00,38.06,38.08,38.01,38.02,51200.0,38.06,38.08,38.01,38.02,51200.0
2013-01-03 11:50:00,38.02,38.09,38.01,38.08,79100.0,38.02,38.09,38.01,38.08,79100.0
2013-01-03 12:00:00,38.07,38.13,38.07,38.12,43300.0,38.07,38.13,38.07,38.12,43300.0
2013-01-03 12:10:00,38.12,38.12,38.09,38.1,39900.0,38.12,38.12,38.09,38.1,39900.0
2013-01-03 12:20:00,38.09,38.11,38.07,38.1,50300.0,38.09,38.11,38.07,38.1,50300.0
2013-01-03 12:30:00,38.1,38.12,38.06,38.09,46300.0,38.1,38.12,38.06,38.09,46300.0
2013-01-03 12:40:00,38.1,38.12,38.08,38.09,61200.0,38.1,38.12,38.08,38.09,61200.0
2013-01-03 12:50:00,38.09,38.11,38.07,38.08,53100.0,38.09,38.11,38.07,38.08,53100.0
2013-01-03 13:00:00,38.09,38.09,38.03,38.04,33900.0,38.09,38.09,38.03,38.04,33900.0
2013-01-03 13:10:00,38.04,38.07,38.01,38.02,48700.0,38.04,38.07,38.01,38.02,48700.0
2013-01-03 13:20:00,38.02,38.06,38.0,38.06,29700.0,38.02,38.06,38.0,38.06,29700.0
2013-01-03 13:30:00,38.06,38.08,38.05,38.05,18300.0,38.06,38.08,38.05,38.05,18300.0
2013-01-03 13:40:00,38.05,38.05,38.05,38.05,0.0,38.05,38.05,38.05,38.05,0.0
2013-01-03 13:50:00,38.05,38.08,38.02,38.07,50700.0,38.05,38.08,38.02,38.07,50700.0
2013-01-03 14:00:00,38.06,38.07,37.95,37.98,63800.0,38.06,38.07,37.95,37.98,63800.0
2013-01-03 14:10:00,37.98,38.07,37.91,37.97,76600.0,37.98,38.07,37.91,37.97,76600.0
2013-01-03 14:20:00,37.96,38.06,37.91,37.94,89400.0,37.96,38.06,37.91,37.94,89400.0
2013-01-03 14:30:00,37.93,37.96,37.82,37.83,114000.0,37.93,37.96,37.82,37.83,114000.0
2013-01-03 14:40:00,37.83,37.85,37.78,37.82,80700.0,37.83,37.85,37.78,37.82,80700.0
2013-01-03 14:50:00,37.82,37.84,37.76,37.77,78500.0,37.82,37.84,37.76,37.77,78500.0
2013-01-03 15:00:00,37.77,37.85,37.75,37.79,217300.0,37.77,37.85,37.75,37.79,217300.0
2013-01-03 15:10:00,37.78,37.81,37.7,37.72,188200.0,37.78,37.81,37.7,37.72,188200.0
2013-01-03 15:20:00,37.72,37.77,37.7,37.77,231500.0,37.72,37.77,37.7,37.77,231500.0
2013-01-03 15:30:00,37.77,37.77,37.67,37.69,90500.0,37.77,37.77,37.67,37.69,90500.0
2013-01-03 15:40:00,37.69,37.76,37.69,37.73,148200.0,37.69,37.76,37.69,37.73,148200.0
2013-01-03 15:50:00,37.74,37.77,37.66,37.75,439100.0,37.74,37.77,37.66,37.75,439100.0
2013-01-04 09:30:00,37.88,37.94,37.65,37.7,94200.0,37.88,37.94,37.65,37.7,94200.0
2013-01-04 09:40:00,37.7,37.8,37.7,37.8,85000.0,37.7,37.8,37.7,37.8,85000.0
2013-01-04 09:50:00,37.79,37.88,37.77,37.84,76300.0,37.79,37.88,37.77,37.84,76300.0
2013-01-04 10:00:00,37.84,37.89,37.73,37.8,105200.0,37.84,37.89,37.73,37.8,105200.0
2013-01-04 10:10:00,37.8,37.95,37.8,37.84,113300.0,37.8,37.95,37.8,37.84,113300.0
2013-01-04 10:20:00,37.83,37.92,37.8,37.87,88100.0,37.83,37.92,37.8,37.87,88100.0
2013-01-04 10:30:00,37.88,37.88,37.73,37.73,105400.0,37.88,37.88,37.73,37.73,105400.0
2013-01-04 10:40:00,37.74,37.75,37.62,37.71,73800.0,37.74,37.75,37.62,37.71,73800.0
2013-01-04 10:50:00,37.71,37.79,37.7,37.76,58600.0,37.71,37.79,37.7,37.76,58600.0
2013-01-04 11:00:00,37.76,37.85,37.7,37.7,82000.0,37.76,37.85,37.7,37.7,82000.0
2013-01-04 11:10:00,37.71,37.76,37.69,37.76,55200.0,37.71,37.76,37.69,37.76,55200.0
2013-01-04 11:20:00,37.76,37.76,37.71,37.74,57300.0,37.76,37.76,37.71,37.74,57300.0
2013-01-04 11:30:00,37.74,37.85,37.74,37.83,90500.0,37.74,37.85,37.74,37.83,90500.0
2013-01-04 11:40:00,37.83,37.85,37.8,37.8,66300.0,37.83,37.85,37.8,37.8,66300.0
2013-01-04 11:50:00,37.8,37.85,37.79,37.84,82900.0,37.8,37.85,37.79,37.84,82900.0
2013-01-04 12:00:00,37.84,37.86,37.82,37.82,93500.0,37.84,37.86,37.82,37.82,93500.0
2013-01-04 12:10:00,37.82,37.88,37.81,37.85,37900.0,37.82,37.88,37.81,37.85,37900.0
2013-01-04 12:20:00,37.86,37.87,37.81,37.84,72200.0,37.86,37.87,37.81,37.84,72200.0
2013-01-04 12:30:00,37.82,37.88,37.8,37.8,31000.0,37.82,37.88,37.8,37.8,31000.0
2013-01-04 12:40:00,37.8,37.84,37.79,37.81,90200.0,37.8,37.84,37.79,37.81,90200.0
2013-01-04 12:50:00,37.81,37.85,37.79,37.84,50900.0,37.81,37.85,37.79,37.84,50900.0
2013-01-04 13:00:00,37.83,37.85,37.8,37.84,102500.0,37.83,37.85,37.8,37.84,102500.0
2013-01-04 13:10:00,37.84,37.89,37.83,37.89,47200.0,37.84,37.89,37.83,37.89,47200.0
2013-01-04 13:20:00,37.9,37.92,37.88,37.92,50600.0,37.9,37.92,37.88,37.92,50600.0
2013-01-04 13:30:00,37.92,37.97,37.89,37.97,83600.0,37.92,37.97,37.89,37.97,83600.0
2013-01-04 13:40:00,37.96,38.0,37.96,37.99,58000.0,37.96,38.0,37.96,37.99,58000.0
2013-01-04 13:50:00,37.98,37.98,37.93,37.97,65000.0,37.98,37.98,37.93,37.97,65000.0
2013-01-04 14:00:00,37.97,38.02,37.96,38.01,65700.0,37.97,38.02,37.96,38.01,65700.0
2013-01-04 14:10:00,38.01,38.01,37.96,37.97,50700.0,38.01,38.01,37.96,37.97,50700.0
2013-01-04 14:20:00,37.97,38.02,37.97,38.01,62100.0,37.97,38.02,37.97,38.01,62100.0
2013-01-04 14:30:00,38.01,38.03,37.99,38.0,40100.0,38.01,38.03,37.99,38.0,40100.0
2013-01-04 14:40:00,38.0,38.01,37.97,37.97,33600.0,38.0,38.01,37.97,37.97,33600.0
2013-01-04 14:50:00,37.98,38.05,37.98,38.04,106400.0,37.98,38.05,37.98,38.04,106400.0
2013-01-04 15:00:00,38.04,38.06,38.01,38.03,174000.0,38.04,38.06,38.01,38.03,174000.0
2013-01-04 15:10:00,38.04,38.07,38.03,38.03,85200.0,38.04,38.07,38.03,38.03,85200.0
2013-01-04 15:20:00,38.04,38.13,38.04,38.11,60100.0,38.04,38.13,38.04,38.11,60100.0
2013-01-04 15:30:00,38.11,38.14,38.09,38.14,147000.0,38.11,38.14,38.09,38.14,147000.0
2013-01-04 15:40:00,38.14,38.19,38.09,38.1,253200.0,38.14,38.19,38.09,38.1,253200.0
2013-01-04 15:50:00,38.11,38.17,38.11,38.14,435900.0,38.11,38.17,38.11,38.14,435900.0
2013-01-07 09:30:00,37.81,37.93,37.7,37.81,167500.0,37.81,37.93,37.7,37.81,167500.0
2013-01-07 09:40:00,37.8,38.07,37.8,38.04,131000.0,37.8,38.07,37.8,38.04,131000.0
2013-01-07 09:50:00,38.05,38.05,37.96,37.98,59200.0,38.05,38.05,37.96,37.98,59200.0
2013-01-07 10:00:00,37.99,38.05,37.98,38.04,60800.0,37.99,38.05,37.98,38.04,60800.0
2013-01-07 10:10:00,38.05,38.06,38.0,38.03,70900.0,38.05,38.06,38.0,38.03,70900.0
2013-01-07 10:20:00,38.04,38.15,38.04,38.14,72200.0,38.04,38.15,38.04,38.14,72200.0
2013-01-07 10:30:00,38.14,38.16,38.12,38.16,73400.0,38.14,38.16,38.12,38.16,73400.0
2013-01-07 10:40:00,38.16,38.21,38.16,38.2,94600.0,38.16,38.21,38.16,38.2,94600.0
2013-01-07 10:50:00,38.2,38.2,38.08,38.09,109900.0,38.2,38.2,38.08,38.09,109900.0
2013-01-07 11:00:00,38.08,38.1,38.01,38.1,86400.0,38.08,38.1,38.01,38.1,86400.0
2013-01-07 11:10:00,38.1,38.11,38.07,38.1,44400.0,38.1,38.11,38.07,38.1,44400.0
2013-01-07 11:20:00,38.1,38.16,38.09,38.14,46100.0,38.1,38.16,38.09,38.14,46100.0
2013-01-07 11:30:00,38.14,38.17,38.11,38.11,30200.0,38.14,38.17,38.11,38.11,30200.0
2013-01-07 11:40:00,38.11,38.14,38.07,38.09,60600.0,38.11,38.14,38.07,38.09,60600.0
2013-01-07 11:50:00,38.09,38.1,38.02,38.04,42500.0,38.09,38.1,38.02,38.04,42500.0
2013-01-07 12:00:00,38.04,38.06,37.99,38.0,82400.0,38.04,38.06,37.99,38.0,82400.0
2013-01-07 12:10:00,37.99,38.03,37.96,38.03,58400.0,37.99,38.03,37.96,38.03,58400.0
2013-01-07 12:20:00,38.03,38.04,37.96,37.98,91600.0,38.03,38.04,37.96,37.98,91600.0
2013-01-07 12:30:00,37.99,38.01,37.95,37.97,22300.0,37.99,38.01,37.95,37.97,22300.0
2013-01-07 12:40:00,37.97,37.98,37.86,37.92,175700.0,37.97,37.98,37.86,37.92,175700.0
2013-01-07 12:50:00,37.93,37.95,37.85,37.86,100100.0,37.93,37.95,37.85,37.86,100100.0
2013-01-07 13:00:00,37.87,37.92,37.87,37.88,40600.0,37.87,37.92,37.87,37.88,40600.0
2013-01-07 13:10:00,37.89,37.91,37.86,37.89,111600.0,37.89,37.91,37.86,37.89,111600.0
2013-01-07 13:20:00,37.89,37.91,37.86,37.86,47800.0,37.89,37.91,37.86,37.86,47800.0
2013-01-07 13:30:00,37.86,37.87,37.81,37.83,32000.0,37.86,37.87,37.81,37.83,32000.0
2013-01-07 13:40:00,37.82,37.83,37.74,37.76,42900.0,37.82,37.83,37.74,37.76,42900.0
2013-01-07 13:50:00,37.77,37.78,37.74,37.76,38900.0,37.77,37.78,37.74,37.76,38900.0
2013-01-07 14:00:00,37.77,37.84,37.76,37.83,58900.0,37.77,37.84,37.76,37.83,58900.0
2013-01-07 14:10:00,37.84,37.86,37.82,37.84,53500.0,37.84,37.86,37.82,37.84,53500.0
2013-01-07 14:20:00,37.84,37.89,37.84,37.86,162600.0,37.84,37.89,37.84,37.86,162600.0
2013-01-07 14:30:00,37.87,37.95,37.85,37.93,80500.0,37.87,37.95,37.85,37.93,80500.0
2013-01-07 14:40:00,37.93,37.94,37.89,37.9,56700.0,37.93,37.94,37.89,37.9,56700.0
2013-01-07 14:50:00,37.9,37.92,37.88,37.9,60500.0,37.9,37.92,37.88,37.9,60500.0
2013-01-07 15:00:00,37.9,37.9,37.88,37.89,37000.0,37.9,37.9,37.88,37.89,37000.0
2013-01-07 15:10:00,37.89,37.9,37.87,37.9,62300.0,37.89,37.9,37.87,37.9,62300.0
2013-01-07 15:20:00,37.9,37.9,37.87,37.88,125200.0,37.9,37.9,37.87,37.88,125200.0
2013-01-07 15:30:00,37.88,37.91,37.88,37.88,143100.0,37.88,37.91,37.88,37.88,143100.0
2013-01-07 15:40:00,37.89,37.91,37.88,37.9,131400.0,37.89,37.91,37.88,37.9,131400.0
2013-01-07 15:50:00,37.9,37.95,37.9,37.94,431300.0,37.9,37.95,37.9,37.94,431300.0
2013-01-08 09:30:00,37.78,37.94,37.75,37.94,116800.0,37.78,37.94,37.75,37.94,116800.0
2013-01-08 09:40:00,37.95,38.07,37.94,38.0,69600.0,37.95,38.07,37.94,38.0,69600.0
2013-01-08 09:50:00,38.0,38.01,37.93,37.95,106000.0,38.0,38.01,37.93,37.95,106000.0
2013-01-08 10:00:00,37.96,37.98,37.92,37.97,88900.0,37.96,37.98,37.92,37.97,88900.0
2013-01-08 10:10:00,37.97,38.0,37.91,37.91,85300.0,37.97,38.0,37.91,37.91,85300.0
2013-01-08 10:20:00,37.91,37.94,37.87,37.94,88900.0,37.91,37.94,37.87,37.94,88900.0
2013-01-08 10:30:00,37.93,37.95,37.85,37.85,113700.0,37.93,37.95,37.85,37.85,113700.0
2013-01-08 10:40:00,37.85,37.92,37.84,37.91,79800.0,37.85,37.92,37.84,37.91,79800.0
2013-01-08 10:50:00,37.91,37.93,37.87,37.88,85600.0,37.91,37.93,37.87,37.88,85600.0
2013-01-08 11:00:00,37.87,37.88,37.82,37.83,53900.0,37.87,37.88,37.82,37.83,53900.0
2013-01-08 11:10:00,37.83,37.86,37.82,37.85,40200.0,37.83,37.86,37.82,37.85,40200.0
2013-01-08 11:20:00,37.85,37.89,37.83,37.84,54000.0,37.85,37.89,37.83,37.84,54000.0
2013-01-08 11:30:00,37.85,37.93,37.82,37.9,70200.0,37.85,37.93,37.82,37.9,70200.0
2013-01-08 11:40:00,37.9,37.98,37.9,37.97,74300.0,37.9,37.98,37.9,37.97,74300.0
2013-01-08 11:50:00,37.98,37.98,37.9,37.92,54000.0,37.98,37.98,37.9,37.92,54000.0
2013-01-08 12:00:00,37.91,37.94,37.84,37.94,107900.0,37.91,37.94,37.84,37.94,107900.0
2013-01-08 12:10:00,37.94,37.96,37.93,37.94,25000.0,37.94,37.96,37.93,37.94,25000.0
2013-01-08 12:20:00,37.94,37.96,37.91,37.91,21400.0,37.94,37.96,37.91,37.91,21400.0
2013-01-08 12:30:00,37.91,37.94,37.87,37.87,29300.0,37.91,37.94,37.87,37.87,29300.0
2013-01-08 12:40:00,37.88,37.95,37.88,37.94,57400.0,37.88,37.95,37.88,37.94,57400.0
2013-01-08 12:50:00,37.93,37.96,37.91,37.96,48700.0,37.93,37.96,37.91,37.96,48700.0
2013-01-08 13:00:00,37.95,37.98,37.95,37.98,17800.0,37.95,37.98,37.95,37.98,17800.0
2013-01-08 13:10:00,37.98,38.02,37.98,38.01,44200.0,37.98,38.02,37.98,38.01,44200.0
2013-01-08 13:20:00,38.02,38.03,37.99,38.02,33900.0,38.02,38.03,37.99,38.02,33900.0
2013-01-08 13:30:00,38.02,38.08,38.02,38.07,43100.0,38.02,38.08,38.02,38.07,43100.0
2013-01-08 13:40:00,38.07,38.08,38.04,38.05,34600.0,38.07,38.08,38.04,38.05,34600.0
2013-01-08 13:50:00,38.06,38.09,38.05,38.08,71300.0,38.06,38.09,38.05,38.08,71300.0
2013-01-08 14:00:00,38.08,38.13,38.08,38.1,55000.0,38.08,38.13,38.08,38.1,55000.0
2013-01-08 14:10:00,38.1,38.15,38.1,38.12,43600.0,38.1,38.15,38.1,38.12,43600.0
2013-01-08 14:20:00,38.12,38.13,38.09,38.09,51800.0,38.12,38.13,38.09,38.09,51800.0
2013-01-08 14:30:00,38.09,38.13,38.07,38.1,47200.0,38.09,38.13,38.07,38.1,47200.0
2013-01-08 14:40:00,38.1,38.13,38.06,38.12,58600.0,38.1,38.13,38.06,38.12,58600.0
2013-01-08 14:50:00,38.12,38.15,38.09,38.09,54200.0,38.12,38.15,38.09,38.09,54200.0
2013-01-08 15:00:00,38.09,38.15,38.09,38.15,81100.0,38.09,38.15,38.09,38.15,81100.0
2013-01-08 15:10:00,38.14,38.19,38.13,38.15,90500.0,38.14,38.19,38.13,38.15,90500.0
2013-01-08 15:20:00,38.15,38.2,38.13,38.19,67200.0,38.15,38.2,38.13,38.19,67200.0
2013-01-08 15:30:00,38.19,38.19,38.11,38.12,85400.0,38.19,38.19,38.11,38.12,85400.0
2013-01-08 15:40:00,38.11,38.12,38.04,38.05,139300.0,38.11,38.12,38.04,38.05,139300.0
2013-01-08 15:50:00,38.05,38.17,38.04,38.16,310200.0,38.05,38.17,38.04,38.16,310200.0
2013-01-09 09:30:00,38.16,38.37,38.1,38.35,140400.0,38.16,38.37,38.1,38.35,140400.0
2013-01-09 09:40:00,38.35,38.44,38.25,38.44,99500.0,38.35,38.44,38.25,38.44,99500.0
2013-01-09 09:50:00,38.43,38.51,38.36,38.38,119300.0,38.43,38.51,38.36,38.38,119300.0
2013-01-09 10:00:00,38.38,38.49,38.37,38.45,125100.0,38.38,38.49,38.37,38.45,125100.0
2013-01-09 10:10:00,38.45,38.54,38.44,38.52,41300.0,38.45,38.54,38.44,38.52,41300.0
2013-01-09 10:20:00,38.52,38.65,38.51,38.64,129900.0,38.52,38.65,38.51,38.64,129900.0
2013-01-09 10:30:00,38.62,38.63,38.53,38.57,71200.0,38.62,38.63,38.53,38.57,71200.0
2013-01-09 10:40:00,38.56,38.61,38.52,38.56,285900.0,38.56,38.61,38.52,38.56,285900.0
2013-01-09 10:50:00,38.57,38.59,38.53,38.54,88800.0,38.57,38.59,38.53,38.54,88800.0
2013-01-09 11:00:00,38.53,38.54,38.38,38.38,105500.0,38.53,38.54,38.38,38.38,105500.0
2013-01-09 11:10:00,38.39,38.47,38.37,38.44,118500.0,38.39,38.47,38.37,38.44,118500.0
2013-01-09 11:20:00,38.45,38.46,38.41,38.45,55900.0,38.45,38.46,38.41,38.45,55900.0
2013-01-09 11:30:00,38.44,38.45,38.41,38.45,70400.0,38.44,38.45,38.41,38.45,70400.0
2013-01-09 11:40:00,38.45,38.52,38.41,38.5,128100.0,38.45,38.52,38.41,38.5,128100.0
2013-01-09 11:50:00,38.51,38.53,38.48,38.51,75200.0,38.51,38.53,38.48,38.51,75200.0
2013-01-09 12:00:00,38.5,38.54,38.47,38.5,93200.0,38.5,38.54,38.47,38.5,93200.0
2013-01-09 12:10:00,38.5,38.52,38.48,38.49,107300.0,38.5,38.52,38.48,38.49,107300.0
2013-01-09 12:20:00,38.5,38.52,38.49,38.51,29800.0,38.5,38.52,38.49,38.51,29800.0
2013-01-09 12:30:00,38.51,38.51,38.49,38.5,132200.0,38.51,38.51,38.49,38.5,132200.0
2013-01-09 12:40:00,38.5,38.52,38.45,38.51,112400.0,38.5,38.52,38.45,38.51,112400.0
2013-01-09 12:50:00,38.5,38.54,38.49,38.53,52000.0,38.5,38.54,38.49,38.53,52000.0
2013-01-09 13:00:00,38.53,38.53,38.5,38.52,67800.0,38.53,38.53,38.5,38.52,67800.0
2013-01-09 13:10:00,38.53,38.53,38.46,38.48,40200.0,38.53,38.53,38.46,38.48,40200.0
2013-01-09 13:20:00,38.48,38.5,38.47,38.48,98800.0,38.48,38.5,38.47,38.48,98800.0
2013-01-09 13:30:00,38.48,38.5,38.48,38.5,83900.0,38.48,38.5,38.48,38.5,83900.0
2013-01-09 13:40:00,38.5,38.5,38.48,38.5,57000.0,38.5,38.5,38.48,38.5,57000.0
2013-01-09 13:50:00,38.5,38.5,38.48,38.49,92200.0,38.5,38.5,38.48,38.49,92200.0
2013-01-09 14:00:00,38.48,38.5,38.47,38.48,33800.0,38.48,38.5,38.47,38.48,33800.0
2013-01-09 14:10:00,38.48,38.58,38.48,38.56,108800.0,38.48,38.58,38.48,38.56,108800.0
2013-01-09 14:20:00,38.56,38.6,38.55,38.6,61100.0,38.56,38.6,38.55,38.6,61100.0
2013-01-09 14:30:00,38.6,38.66,38.6,38.64,136500.0,38.6,38.66,38.6,38.64,136500.0
2013-01-09 14:40:00,38.64,38.67,38.61,38.66,87700.0,38.64,38.67,38.61,38.66,87700.0
2013-01-09 14:50:00,38.67,38.71,38.62,38.65,110800.0,38.67,38.71,38.62,38.65,110800.0
2013-01-09 15:00:00,38.65,38.66,38.59,38.6,96200.0,38.65,38.66,38.59,38.6,96200.0
2013-01-09 15:10:00,38.6,38.65,38.58,38.63,56600.0,38.6,38.65,38.58,38.63,56600.0
2013-01-09 15:20:00,38.63,38.65,38.59,38.59,58900.0,38.63,38.65,38.59,38.59,58900.0
2013-01-09 15:30:00,38.59,38.64,38.59,38.61,111000.0,38.59,38.64,38.59,38.61,111000.0
2013-01-09 15:40:00,38.61,38.64,38.59,38.61,128900.0,38.61,38.64,38.59,38.61,128900.0
2013-01-09 15:50:00,38.62,38.68,38.61,38.65,281000.0,38.62,38.68,38.61,38.65,281000.0
2013-01-10 09:30:00,38.75,38.77,38.44,38.66,191500.0,38.75,38.77,38.44,38.66,191500.0
2013-01-10 09:40:00,38.64,38.65,38.42,38.45,240700.0,38.64,38.65,38.42,38.45,240700.0
2013-01-10 09:50:00,38.46,38.6,38.42,38.58,101000.0,38.46,38.6,38.42,38.58,101000.0
2013-01-10 10:00:00,38.59,38.67,38.57,38.59,128000.0,38.59,38.67,38.57,38.59,128000.0
2013-01-10 10:10:00,38.6,38.6,38.46,38.49,63400.0,38.6,38.6,38.46,38.49,63400.0
2013-01-10 10:20:00,38.49,38.53,38.44,38.44,53500.0,38.49,38.53,38.44,38.44,53500.0
2013-01-10 10:30:00,38.44,38.44,38.29,38.34,77700.0,38.44,38.44,38.29,38.34,77700.0
2013-01-10 10:40:00,38.34,38.34,38.22,38.26,73200.0,38.34,38.34,38.22,38.26,73200.0
2013-01-10 10:50:00,38.26,38.32,38.22,38.24,63800.0,38.26,38.32,38.22,38.24,63800.0
2013-01-10 11:00:00,38.23,38.26,38.19,38.25,40700.0,38.23,38.26,38.19,38.25,40700.0
2013-01-10 11:10:00,38.23,38.24,38.1,38.12,53500.0,38.23,38.24,38.1,38.12,53500.0
2013-01-10 11:20:00,38.13,38.2,38.09,38.18,30500.0,38.13,38.2,38.09,38.18,30500.0
2013-01-10 11:30:00,38.18,38.22,38.17,38.21,43900.0,38.18,38.22,38.17,38.21,43900.0
2013-01-10 11:40:00,38.21,38.22,38.15,38.19,27400.0,38.21,38.22,38.15,38.19,27400.0
2013-01-10 11:50:00,38.19,38.21,38.14,38.21,20800.0,38.19,38.21,38.14,38.21,20800.0
2013-01-10 12:00:00,38.21,38.26,38.21,38.24,57800.0,38.21,38.26,38.21,38.24,57800.0
2013-01-10 12:10:00,38.23,38.32,38.23,38.32,41600.0,38.23,38.32,38.23,38.32,41600.0
2013-01-10 12:20:00,38.32,38.35,38.29,38.35,38100.0,38.32,38.35,38.29,38.35,38100.0
2013-01-10 12:30:00,38.35,38.41,38.34,38.4,36400.0,38.35,38.41,38.34,38.4,36400.0
2013-01-10 12:40:00,38.39,38.42,38.38,38.39,67400.0,38.39,38.42,38.38,38.39,67400.0
2013-01-10 12:50:00,38.39,38.4,38.36,38.4,63900.0,38.39,38.4,38.36,38.4,63900.0
2013-01-10 13:00:00,38.4,38.41,38.33,38.34,51400.0,38.4,38.41,38.33,38.34,51400.0
2013-01-10 13:10:00,38.34,38.37,38.33,38.37,24000.0,38.34,38.37,38.33,38.37,24000.0
2013-01-10 13:20:00,38.37,38.41,38.37,38.38,25600.0,38.37,38.41,38.37,38.38,25600.0
2013-01-10 13:30:00,38.38,38.44,38.37,38.4,40700.0,38.38,38.44,38.37,38.4,40700.0
2013-01-10 13:40:00,38.39,38.44,38.37,38.44,49000.0,38.39,38.44,38.37,38.44,49000.0
2013-01-10 13:50:00,38.44,38.48,38.43,38.46,66300.0,38.44,38.48,38.43,38.46,66300.0
2013-01-10 14:00:00,38.46,38.49,38.43,38.48,40400.0,38.46,38.49,38.43,38.48,40400.0
2013-01-10 14:10:00,38.47,38.48,38.42,38.43,40000.0,38.47,38.48,38.42,38.43,40000.0
2013-01-10 14:20:00,38.43,38.46,38.4,38.45,51600.0,38.43,38.46,38.4,38.45,51600.0
2013-01-10 14:30:00,38.46,38.46,38.42,38.45,41200.0,38.46,38.46,38.42,38.45,41200.0
2013-01-10 14:40:00,38.45,38.53,38.45,38.53,46300.0,38.45,38.53,38.45,38.53,46300.0
2013-01-10 14:50:00,38.54,38.59,38.53,38.59,159500.0,38.54,38.59,38.53,38.59,159500.0
2013-01-10 15:00:00,38.58,38.67,38.58,38.67,138300.0,38.58,38.67,38.58,38.67,138300.0
2013-01-10 15:10:00,38.67,38.75,38.66,38.73,168500.0,38.67,38.75,38.66,38.73,168500.0
2013-01-10 15:20:00,38.73,38.78,38.73,38.75,138500.0,38.73,38.78,38.73,38.75,138500.0
2013-01-10 15:30:00,38.76,38.76,38.64,38.64,195200.0,38.76,38.76,38.64,38.64,195200.0
2013-01-10 15:40:00,38.65,38.66,38.62,38.65,164300.0,38.65,38.66,38.62,38.65,164300.0
2013-01-10 15:50:00,38.64,38.67,38.57,38.62,384100.0,38.64,38.67,38.57,38.62,384100.0
2013-01-11 09:30:00,38.73,38.73,38.28,38.35,300600.0,38.73,38.73,38.28,38.35,300600.0
2013-01-11 09:40:00,38.36,38.42,38.3,38.3,146300.0,38.36,38.42,38.3,38.3,146300.0
2013-01-11 09:50:00,38.3,38.35,38.17,38.23,132600.0,38.3,38.35,38.17,38.23,132600.0
2013-01-11 10:00:00,38.22,38.24,38.06,38.06,124700.0,38.22,38.24,38.06,38.06,124700.0
2013-01-11 10:10:00,38.07,38.1,38.04,38.05,109300.0,38.07,38.1,38.04,38.05,109300.0
2013-01-11 10:20:00,38.05,38.05,37.89,37.98,218500.0,38.05,38.05,37.89,37.98,218500.0
2013-01-11 10:30:00,38.0,38.15,38.0,38.14,80300.0,38.0,38.15,38.0,38.14,80300.0
2013-01-11 10:40:00,38.15,38.27,38.15,38.27,93800.0,38.15,38.27,38.15,38.27,93800.0
2013-01-11 10:50:00,38.28,38.3,38.26,38.27,59400.0,38.28,38.3,38.26,38.27,59400.0
2013-01-11 11:00:00,38.26,38.26,38.15,38.16,59800.0,38.26,38.26,38.15,38.16,59800.0
2013-01-11 11:10:00,38.17,38.21,38.15,38.19,41100.0,38.17,38.21,38.15,38.19,41100.0
2013-01-11 11:20:00,38.18,38.19,38.06,38.06,64600.0,38.18,38.19,38.06,38.06,64600.0
2013-01-11 11:30:00,38.07,38.18,38.07,38.18,72600.0,38.07,38.18,38.07,38.18,72600.0
2013-01-11 11:40:00,38.18,38.21,38.16,38.2,41200.0,38.18,38.21,38.16,38.2,41200.0
2013-01-11 11:50:00,38.2,38.23,38.18,38.19,46900.0,38.2,38.23,38.18,38.19,46900.0
2013-01-11 12:00:00,38.19,38.25,38.19,38.21,51800.0,38.19,38.25,38.19,38.21,51800.0
2013-01-11 12:10:00,38.2,38.26,38.2,38.26,32300.0,38.2,38.26,38.2,38.26,32300.0
2013-01-11 12:20:00,38.27,38.31,38.23,38.23,23300.0,38.27,38.31,38.23,38.23,23300.0
2013-01-11 12:30:00,38.23,38.26,38.2,38.23,22000.0,38.23,38.26,38.2,38.23,22000.0
2013-01-11 12:40:00,38.23,38.23,38.19,38.2,34100.0,38.23,38.23,38.19,38.2,34100.0
2013-01-11 12:50:00,38.2,38.2,38.14,38.15,35600.0,38.2,38.2,38.14,38.15,35600.0
2013-01-11 13:00:00,38.15,38.17,38.14,38.16,48500.0,38.15,38.17,38.14,38.16,48500.0
2013-01-11 13:10:00,38.16,38.17,38.15,38.16,19700.0,38.16,38.17,38.15,38.16,19700.0
2013-01-11 13:20:00,38.16,38.17,38.14,38.14,77300.0,38.16,38.17,38.14,38.14,77300.0
2013-01-11 13:30:00,38.15,38.19,38.13,38.14,40700.0,38.15,38.19,38.13,38.14,40700.0
2013-01-11 13:40:00,38.15,38.15,38.06,38.06,55700.0,38.15,38.15,38.06,38.06,55700.0
2013-01-11 13:50:00,38.06,38.11,38.03,38.05,75800.0,38.06,38.11,38.03,38.05,75800.0
2013-01-11 14:00:00,38.06,38.12,38.04,38.11,84900.0,38.06,38.12,38.04,38.11,84900.0
2013-01-11 14:10:00,38.11,38.13,38.09,38.11,45900.0,38.11,38.13,38.09,38.11,45900.0
2013-01-11 14:20:00,38.11,38.13,38.08,38.08,57000.0,38.11,38.13,38.08,38.08,57000.0
2013-01-11 14:30:00,38.09,38.09,38.07,38.07,44000.0,38.09,38.09,38.07,38.07,44000.0
2013-01-11 14:40:00,38.08,38.09,37.99,38.0,88200.0,38.08,38.09,37.99,38.0,88200.0
2013-01-11 14:50:00,38.0,38.05,37.99,38.05,59800.0,38.0,38.05,37.99,38.05,59800.0
2013-01-11 15:00:00,38.05,38.05,38.0,38.02,96500.0,38.05,38.05,38.0,38.02,96500.0
2013-01-11 15:10:00,38.02,38.11,38.02,38.09,75900.0,38.02,38.11,38.02,38.09,75900.0
2013-01-11 15:20:00,38.09,38.16,38.08,38.15,90400.0,38.09,38.16,38.08,38.15,90400.0
2013-01-11 15:30:00,38.15,38.15,38.1,38.1,90000.0,38.15,38.15,38.1,38.1,90000.0
2013-01-11 15:40:00,38.11,38.14,38.1,38.12,137400.0,38.11,38.14,38.1,38.12,137400.0
2013-01-11 15:50:00,38.11,38.12,38.07,38.09,218200.0,38.11,38.12,38.07,38.09,218200.0
2013-01-14 09:30:00,37.99,38.16,37.94,38.14,150100.0,37.99,38.16,37.94,38.14,150100.0
2013-01-14 09:40:00,38.14,38.2,38.13,38.14,64100.0,38.14,38.2,38.13,38.14,64100.0
2013-01-14 09:50:00,38.15,38.16,37.96,38.08,110100.0,38.15,38.16,37.96,38.08,110100.0
2013-01-14 10:00:00,38.08,38.12,38.04,38.07,101000.0,38.08,38.12,38.04,38.07,101000.0
2013-01-14 10:10:00,38.07,38.11,38.04,38.06,39200.0,38.07,38.11,38.04,38.06,39200.0
2013-01-14 10:20:00,38.06,38.08,37.98,38.0,83200.0,38.06,38.08,37.98,38.0,83200.0
2013-01-14 10:30:00,37.99,38.02,37.94,37.95,49300.0,37.99,38.02,37.94,37.95,49300.0
2013-01-14 10:40:00,37.94,38.0,37.94,37.96,59500.0,37.94,38.0,37.94,37.96,59500.0
2013-01-14 10:50:00,37.95,37.96,37.86,37.89,86100.0,37.95,37.96,37.86,37.89,86100.0
2013-01-14 11:00:00,37.89,37.91,37.83,37.85,61100.0,37.89,37.91,37.83,37.85,61100.0
2013-01-14 11:10:00,37.85,37.86,37.81,37.83,69300.0,37.85,37.86,37.81,37.83,69300.0
2013-01-14 11:20:00,37.83,37.87,37.81,37.85,59100.0,37.83,37.87,37.81,37.85,59100.0
2013-01-14 11:30:00,37.86,37.91,37.86,37.9,44100.0,37.86,37.91,37.86,37.9,44100.0
2013-01-14 11:40:00,37.9,37.99,37.89,37.98,43400.0,37.9,37.99,37.89,37.98,43400.0
2013-01-14 11:50:00,37.98,37.99,37.91,37.94,32300.0,37.98,37.99,37.91,37.94,32300.0
2013-01-14 12:00:00,37.93,37.99,37.93,37.97,35300.0,37.93,37.99,37.93,37.97,35300.0
2013-01-14 12:10:00,37.97,37.98,37.94,37.95,36700.0,37.97,37.98,37.94,37.95,36700.0
2013-01-14 12:20:00,37.96,37.97,37.92,37.94,20100.0,37.96,37.97,37.92,37.94,20100.0
2013-01-14 12:30:00,37.95,37.97,37.91,37.92,109400.0,37.95,37.97,37.91,37.92,109400.0
2013-01-14 12:40:00,37.93,37.96,37.92,37.94,18600.0,37.93,37.96,37.92,37.94,18600.0
2013-01-14 12:50:00,37.94,37.97,37.94,37.96,15800.0,37.94,37.97,37.94,37.96,15800.0
2013-01-14 13:00:00,37.96,37.98,37.91,37.97,27900.0,37.96,37.98,37.91,37.97,27900.0
2013-01-14 13:10:00,37.97,38.04,37.96,38.04,20100.0,37.97,38.04,37.96,38.04,20100.0
2013-01-14 13:20:00,38.03,38.06,38.01,38.02,38500.0,38.03,38.06,38.01,38.02,38500.0
2013-01-14 13:30:00,38.01,38.02,38.0,38.0,161800.0,38.01,38.02,38.0,38.0,161800.0
2013-01-14 13:40:00,38.0,38.04,37.99,38.03,165600.0,38.0,38.04,37.99,38.03,165600.0
2013-01-14 13:50:00,38.03,38.05,38.02,38.04,62200.0,38.03,38.05,38.02,38.04,62200.0
2013-01-14 14:00:00,38.04,38.13,38.0,38.13,143800.0,38.04,38.13,38.0,38.13,143800.0
2013-01-14 14:10:00,38.13,38.13,38.05,38.09,62900.0,38.13,38.13,38.05,38.09,62900.0
2013-01-14 14:20:00,38.09,38.12,38.06,38.12,36400.0,38.09,38.12,38.06,38.12,36400.0
2013-01-14 14:30:00,38.12,38.16,38.06,38.07,59800.0,38.12,38.16,38.06,38.07,59800.0
2013-01-14 14:40:00,38.06,38.07,38.02,38.07,33000.0,38.06,38.07,38.02,38.07,33000.0
2013-01-14 14:50:00,38.07,38.09,38.06,38.09,38200.0,38.07,38.09,38.06,38.09,38200.0
2013-01-14 15:00:00,38.08,38.15,38.08,38.14,57200.0,38.08,38.15,38.08,38.14,57200.0
2013-01-14 15:10:00,38.14,38.15,38.12,38.12,61400.0,38.14,38.15,38.12,38.12,61400.0
2013-01-14 15:20:00,38.12,38.18,38.12,38.14,78500.0,38.12,38.18,38.12,38.14,78500.0
2013-01-14 15:30:00,38.14,38.15,38.09,38.13,101600.0,38.14,38.15,38.09,38.13,101600.0
2013-01-14 15:40:00,38.13,38.16,38.13,38.15,113200.0,38.13,38.16,38.13,38.15,113200.0
2013-01-14 15:50:00,38.14,38.17,38.07,38.17,337300.0,38.14,38.17,38.07,38.17,337300.0
2013-01-15 09:30:00,37.86,38.12,37.84,38.07,132400.0,37.86,38.12,37.84,38.07,132400.0
2013-01-15 09:40:00,38.07,38.08,37.96,38.03,66100.0,38.07,38.08,37.96,38.03,66100.0
2013-01-15 09:50:00,38.03,38.22,38.01,38.16,78600.0,38.03,38.22,38.01,38.16,78600.0
2013-01-15 10:00:00,38.14,38.19,38.08,38.15,86800.0,38.14,38.19,38.08,38.15,86800.0
2013-01-15 10:10:00,38.16,38.28,38.15,38.23,71200.0,38.16,38.28,38.15,38.23,71200.0
2013-01-15 10:20:00,38.23,38.3,38.22,38.3,62700.0,38.23,38.3,38.22,38.3,62700.0
2013-01-15 10:30:00,38.29,38.31,38.26,38.3,62800.0,38.29,38.31,38.26,38.3,62800.0
2013-01-15 10:40:00,38.3,38.33,38.24,38.26,36200.0,38.3,38.33,38.24,38.26,36200.0
2013-01-15 10:50:00,38.25,38.26,38.23,38.24,44100.0,38.25,38.26,38.23,38.24,44100.0
2013-01-15 11:00:00,38.25,38.3,38.25,38.28,28100.0,38.25,38.3,38.25,38.28,28100.0
2013-01-15 11:10:00,38.29,38.3,38.27,38.3,78800.0,38.29,38.3,38.27,38.3,78800.0
2013-01-15 11:20:00,38.3,38.36,38.29,38.35,104900.0,38.3,38.36,38.29,38.35,104900.0
2013-01-15 11:30:00,38.35,38.41,38.32,38.33,66400.0,38.35,38.41,38.32,38.33,66400.0
2013-01-15 11:40:00,38.34,38.36,38.31,38.36,23300.0,38.34,38.36,38.31,38.36,23300.0
2013-01-15 11:50:00,38.35,38.36,38.33,38.35,41300.0,38.35,38.36,38.33,38.35,41300.0
2013-01-15 12:00:00,38.34,38.37,38.34,38.36,25700.0,38.34,38.37,38.34,38.36,25700.0
2013-01-15 12:10:00,38.36,38.41,38.36,38.41,47400.0,38.36,38.41,38.36,38.41,47400.0
2013-01-15 12:20:00,38.41,38.41,38.37,38.39,32300.0,38.41,38.41,38.37,38.39,32300.0
2013-01-15 12:30:00,38.4,38.44,38.39,38.39,44500.0,38.4,38.44,38.39,38.39,44500.0
2013-01-15 12:40:00,38.4,38.46,38.4,38.41,29000.0,38.4,38.46,38.4,38.41,29000.0
2013-01-15 12:50:00,38.41,38.44,38.39,38.39,33700.0,38.41,38.44,38.39,38.39,33700.0
2013-01-15 13:00:00,38.4,38.45,38.39,38.39,51000.0,38.4,38.45,38.39,38.39,51000.0
2013-01-15 13:10:00,38.4,38.41,38.38,38.39,34300.0,38.4,38.41,38.38,38.39,34300.0
2013-01-15 13:20:00,38.39,38.41,38.34,38.34,35800.0,38.39,38.41,38.34,38.34,35800.0
2013-01-15 13:30:00,38.34,38.38,38.33,38.37,34600.0,38.34,38.38,38.33,38.37,34600.0
2013-01-15 13:40:00,38.37,38.38,38.31,38.32,22300.0,38.37,38.38,38.31,38.32,22300.0
2013-01-15 13:50:00,38.31,38.35,38.26,38.26,52500.0,38.31,38.35,38.26,38.26,52500.0
2013-01-15 14:00:00,38.27,38.28,38.24,38.25,32200.0,38.27,38.28,38.24,38.25,32200.0
2013-01-15 14:10:00,38.24,38.28,38.22,38.22,26100.0,38.24,38.28,38.22,38.22,26100.0
2013-01-15 14:20:00,38.21,38.21,38.11,38.11,62400.0,38.21,38.21,38.11,38.11,62400.0
2013-01-15 14:30:00,38.11,38.14,38.11,38.13,60600.0,38.11,38.14,38.11,38.13,60600.0
2013-01-15 14:40:00,38.13,38.16,38.12,38.13,98000.0,38.13,38.16,38.12,38.13,98000.0
2013-01-15 14:50:00,38.14,38.16,38.14,38.15,76400.0,38.14,38.16,38.14,38.15,76400.0
2013-01-15 15:00:00,38.16,38.17,38.13,38.15,164600.0,38.16,38.17,38.13,38.15,164600.0
2013-01-15 15:10:00,38.15,38.17,38.13,38.15,82700.0,38.15,38.17,38.13,38.15,82700.0
2013-01-15 15:20:00,38.15,38.16,38.13,38.15,125500.0,38.15,38.16,38.13,38.15,125500.0
2013-01-15 15:30:00,38.15,38.17,38.14,38.15,184100.0,38.15,38.17,38.14,38.15,184100.0
2013-01-15 15:40:00,38.15,38.17,38.13,38.14,142500.0,38.15,38.17,38.13,38.14,142500.0
2013-01-15 15:50:00,38.14,38.17,38.12,38.14,295900.0,38.14,38.17,38.12,38.14,295900.0
2013-01-16 09:30:00,38.12,38.27,37.98,38.02,73600.0,38.12,38.27,37.98,38.02,73600.0
2013-01-16 09:40:00,38.02,38.05,38.0,38.03,26600.0,38.02,38.05,38.0,38.03,26600.0
2013-01-16 09:50:00,38.03,38.11,38.01,38.09,103700.0,38.03,38.11,38.01,38.09,103700.0
2013-01-16 10:00:00,38.1,38.1,37.97,38.03,77600.0,38.1,38.1,37.97,38.03,77600.0
2013-01-16 10:10:00,38.03,38.05,37.97,37.98,109400.0,38.03,38.05,37.97,37.98,109400.0
2013-01-16 10:20:00,37.99,38.04,37.96,38.02,115900.0,37.99,38.04,37.96,38.02,115900.0
2013-01-16 10:30:00,38.03,38.05,37.99,38.0,62200.0,38.03,38.05,37.99,38.0,62200.0
2013-01-16 10:40:00,38.0,38.02,37.97,37.98,33600.0,38.0,38.02,37.97,37.98,33600.0
2013-01-16 10:50:00,37.99,38.01,37.95,37.95,21600.0,37.99,38.01,37.95,37.95,21600.0
2013-01-16 11:00:00,37.94,37.98,37.92,37.96,37700.0,37.94,37.98,37.92,37.96,37700.0
2013-01-16 11:10:00,37.97,38.0,37.95,37.97,57900.0,37.97,38.0,37.95,37.97,57900.0
2013-01-16 11:20:00,37.97,38.01,37.96,37.96,43900.0,37.97,38.01,37.96,37.96,43900.0
2013-01-16 11:30:00,37.97,37.97,37.95,37.95,22700.0,37.97,37.97,37.95,37.95,22700.0
2013-01-16 11:40:00,37.95,37.96,37.9,37.9,42800.0,37.95,37.96,37.9,37.9,42800.0
2013-01-16 11:50:00,37.91,37.94,37.87,37.88,46200.0,37.91,37.94,37.87,37.88,46200.0
2013-01-16 12:00:00,37.89,37.91,37.83,37.85,37800.0,37.89,37.91,37.83,37.85,37800.0
2013-01-16 12:10:00,37.85,37.86,37.83,37.85,40600.0,37.85,37.86,37.83,37.85,40600.0
2013-01-16 12:20:00,37.84,37.86,37.83,37.86,25400.0,37.84,37.86,37.83,37.86,25400.0
2013-01-16 12:30:00,37.86,37.86,37.83,37.85,18000.0,37.86,37.86,37.83,37.85,18000.0
2013-01-16 12:40:00,37.85,37.85,37.81,37.83,45000.0,37.85,37.85,37.81,37.83,45000.0
2013-01-16 12:50:00,37.83,37.84,37.82,37.83,54400.0,37.83,37.84,37.82,37.83,54400.0
2013-01-16 13:00:00,37.83,37.87,37.82,37.83,55300.0,37.83,37.87,37.82,37.83,55300.0
2013-01-16 13:10:00,37.84,37.85,37.82,37.83,29000.0,37.84,37.85,37.82,37.83,29000.0
2013-01-16 13:20:00,37.84,37.86,37.82,37.83,30000.0,37.84,37.86,37.82,37.83,30000.0
2013-01-16 13:30:00,37.83,37.87,37.81,37.85,126800.0,37.83,37.87,37.81,37.85,126800.0
2013-01-16 13:40:00,37.85,37.93,37.85,37.93,21400.0,37.85,37.93,37.85,37.93,21400.0
2013-01-16 13:50:00,37.92,37.93,37.88,37.89,34800.0,37.92,37.93,37.88,37.89,34800.0
2013-01-16 14:00:00,37.89,37.95,37.89,37.89,25300.0,37.89,37.95,37.89,37.89,25300.0
2013-01-16 14:10:00,37.89,37.95,37.89,37.94,22400.0,37.89,37.95,37.89,37.94,22400.0
2013-01-16 14:20:00,37.93,37.96,37.92,37.95,32100.0,37.93,37.96,37.92,37.95,32100.0
2013-01-16 14:30:00,37.95,37.98,37.94,37.94,39100.0,37.95,37.98,37.94,37.94,39100.0
2013-01-16 14:40:00,37.95,37.96,37.88,37.91,37400.0,37.95,37.96,37.88,37.91,37400.0
2013-01-16 14:50:00,37.91,37.97,37.91,37.94,25800.0,37.91,37.97,37.91,37.94,25800.0
2013-01-16 15:00:00,37.94,37.95,37.9,37.91,23200.0,37.94,37.95,37.9,37.91,23200.0
2013-01-16 15:10:00,37.9,37.92,37.89,37.9,50000.0,37.9,37.92,37.89,37.9,50000.0
2013-01-16 15:20:00,37.9,37.9,37.85,37.87,40000.0,37.9,37.9,37.85,37.87,40000.0
2013-01-16 15:30:00,37.86,37.92,37.85,37.92,64100.0,37.86,37.92,37.85,37.92,64100.0
2013-01-16 15:40:00,37.93,37.94,37.89,37.92,78900.0,37.93,37.94,37.89,37.92,78900.0
2013-01-16 15:50:00,37.92,37.93,37.85,37.87,393400.0,37.92,37.93,37.85,37.87,393400.0
2013-01-17 09:30:00,37.76,38.09,37.76,38.04,116300.0,37.76,38.09,37.76,38.04,116300.0
2013-01-17 09:40:00,38.02,38.05,38.0,38.03,56100.0,38.02,38.05,38.0,38.03,56100.0
2013-01-17 09:50:00,38.03,38.04,38.01,38.02,47800.0,38.03,38.04,38.01,38.02,47800.0
2013-01-17 10:00:00,38.01,38.02,37.91,37.95,72500.0,38.01,38.02,37.91,37.95,72500.0
2013-01-17 10:10:00,37.95,38.02,37.89,37.97,57800.0,37.95,38.02,37.89,37.97,57800.0
2013-01-17 10:20:00,37.97,38.03,37.96,38.0,49600.0,37.97,38.03,37.96,38.0,49600.0
2013-01-17 10:30:00,38.0,38.01,37.96,37.96,37100.0,38.0,38.01,37.96,37.96,37100.0
2013-01-17 10:40:00,37.96,37.97,37.9,37.93,27800.0,37.96,37.97,37.9,37.93,27800.0
2013-01-17 10:50:00,37.93,37.94,37.84,37.84,52600.0,37.93,37.94,37.84,37.84,52600.0
2013-01-17 11:00:00,37.84,37.87,37.83,37.83,81300.0,37.84,37.87,37.83,37.83,81300.0
2013-01-17 11:10:00,37.83,37.85,37.81,37.84,30100.0,37.83,37.85,37.81,37.84,30100.0
2013-01-17 11:20:00,37.85,37.87,37.84,37.86,30700.0,37.85,37.87,37.84,37.86,30700.0
2013-01-17 11:30:00,37.87,37.97,37.87,37.94,65900.0,37.87,37.97,37.87,37.94,65900.0
2013-01-17 11:40:00,37.94,37.95,37.92,37.93,36900.0,37.94,37.95,37.92,37.93,36900.0
2013-01-17 11:50:00,37.94,37.95,37.86,37.86,45400.0,37.94,37.95,37.86,37.86,45400.0
2013-01-17 12:00:00,37.86,37.94,37.86,37.92,61200.0,37.86,37.94,37.86,37.92,61200.0
2013-01-17 12:10:00,37.92,37.93,37.87,37.89,56200.0,37.92,37.93,37.87,37.89,56200.0
2013-01-17 12:20:00,37.89,37.96,37.88,37.93,55300.0,37.89,37.96,37.88,37.93,55300.0
2013-01-17 12:30:00,37.92,37.94,37.88,37.94,80100.0,37.92,37.94,37.88,37.94,80100.0
2013-01-17 12:40:00,37.94,37.94,37.89,37.91,60600.0,37.94,37.94,37.89,37.91,60600.0
2013-01-17 12:50:00,37.91,37.91,37.87,37.88,53500.0,37.91,37.91,37.87,37.88,53500.0
2013-01-17 13:00:00,37.89,37.89,37.84,37.85,56400.0,37.89,37.89,37.84,37.85,56400.0
2013-01-17 13:10:00,37.85,37.86,37.78,37.79,120400.0,37.85,37.86,37.78,37.79,120400.0
2013-01-17 13:20:00,37.79,37.8,37.75,37.8,81200.0,37.79,37.8,37.75,37.8,81200.0
2013-01-17 13:30:00,37.81,37.88,37.81,37.86,84900.0,37.81,37.88,37.81,37.86,84900.0
2013-01-17 13:40:00,37.87,37.88,37.86,37.88,30300.0,37.87,37.88,37.86,37.88,30300.0
2013-01-17 13:50:00,37.87,37.93,37.87,37.91,68900.0,37.87,37.93,37.87,37.91,68900.0
2013-01-17 14:00:00,37.9,37.95,37.9,37.92,49900.0,37.9,37.95,37.9,37.92,49900.0
2013-01-17 14:10:00,37.93,37.96,37.92,37.95,39100.0,37.93,37.96,37.92,37.95,39100.0
2013-01-17 14:20:00,37.95,37.97,37.9,37.9,69900.0,37.95,37.97,37.9,37.9,69900.0
2013-01-17 14:30:00,37.91,37.92,37.86,37.87,72800.0,37.91,37.92,37.86,37.87,72800.0
2013-01-17 14:40:00,37.87,37.9,37.86,37.87,44200.0,37.87,37.9,37.86,37.87,44200.0
2013-01-17 14:50:00,37.87,37.88,37.84,37.85,56300.0,37.87,37.88,37.84,37.85,56300.0
2013-01-17 15:00:00,37.85,37.86,37.8,37.82,73200.0,37.85,37.86,37.8,37.82,73200.0
2013-01-17 15:10:00,37.82,37.86,37.8,37.84,116000.0,37.82,37.86,37.8,37.84,116000.0
2013-01-17 15:20:00,37.84,37.84,37.78,37.82,98600.0,37.84,37.84,37.78,37.82,98600.0
2013-01-17 15:30:00,37.81,37.88,37.81,37.82,705800.0,37.81,37.88,37.81,37.82,705800.0
2013-01-17 15:40:00,37.83,37.86,37.8,37.8,200400.0,37.83,37.86,37.8,37.8,200400.0
2013-01-17 15:50:00,37.8,37.81,37.71,37.72,623500.0,37.8,37.81,37.71,37.72,623500.0
2013-01-18 09:30:00,37.81,37.89,37.62,37.62,866600.0,37.81,37.89,37.62,37.62,866600.0
2013-01-18 09:40:00,37.64,37.76,37.63,37.75,114000.0,37.64,37.76,37.63,37.75,114000.0
2013-01-18 09:50:00,37.76,37.76,37.68,37.75,85200.0,37.76,37.76,37.68,37.75,85200.0
2013-01-18 10:00:00,37.75,37.76,37.67,37.7,108300.0,37.75,37.76,37.67,37.7,108300.0
2013-01-18 10:10:00,37.71,37.72,37.68,37.68,95200.0,37.71,37.72,37.68,37.68,95200.0
2013-01-18 10:20:00,37.68,37.68,37.6,37.63,144700.0,37.68,37.68,37.6,37.63,144700.0
2013-01-18 10:30:00,37.62,37.65,37.58,37.61,139300.0,37.62,37.65,37.58,37.61,139300.0
2013-01-18 10:40:00,37.62,37.66,37.59,37.63,79200.0,37.62,37.66,37.59,37.63,79200.0
2013-01-18 10:50:00,37.63,37.64,37.57,37.58,52000.0,37.63,37.64,37.57,37.58,52000.0
2013-01-18 11:00:00,37.6,37.6,37.54,37.55,71700.0,37.6,37.6,37.54,37.55,71700.0
2013-01-18 11:10:00,37.55,37.6,37.51,37.55,68900.0,37.55,37.6,37.51,37.55,68900.0
2013-01-18 11:20:00,37.57,37.6,37.56,37.59,55600.0,37.57,37.6,37.56,37.59,55600.0
2013-01-18 11:30:00,37.59,37.6,37.55,37.56,61800.0,37.59,37.6,37.55,37.56,61800.0
2013-01-18 11:40:00,37.56,37.57,37.51,37.52,53300.0,37.56,37.57,37.51,37.52,53300.0
2013-01-18 11:50:00,37.52,37.52,37.48,37.49,45900.0,37.52,37.52,37.48,37.49,45900.0
2013-01-18 12:00:00,37.48,37.52,37.48,37.51,51000.0,37.48,37.52,37.48,37.51,51000.0
2013-01-18 12:10:00,37.5,37.52,37.49,37.5,36300.0,37.5,37.52,37.49,37.5,36300.0
2013-01-18 12:20:00,37.49,37.5,37.38,37.38,111300.0,37.49,37.5,37.38,37.38,111300.0
2013-01-18 12:30:00,37.39,37.4,37.38,37.39,99100.0,37.39,37.4,37.38,37.39,99100.0
2013-01-18 12:40:00,37.4,37.4,37.36,37.39,67700.0,37.4,37.4,37.36,37.39,67700.0
2013-01-18 12:50:00,37.39,37.45,37.38,37.41,86300.0,37.39,37.45,37.38,37.41,86300.0
2013-01-18 13:00:00,37.41,37.52,37.41,37.5,66600.0,37.41,37.52,37.41,37.5,66600.0
2013-01-18 13:10:00,37.5,37.55,37.49,37.51,74600.0,37.5,37.55,37.49,37.51,74600.0
2013-01-18 13:20:00,37.52,37.6,37.51,37.58,35200.0,37.52,37.6,37.51,37.58,35200.0
2013-01-18 13:30:00,37.59,37.59,37.54,37.56,30100.0,37.59,37.59,37.54,37.56,30100.0
2013-01-18 13:40:00,37.55,37.56,37.54,37.56,26300.0,37.55,37.56,37.54,37.56,26300.0
2013-01-18 13:50:00,37.55,37.59,37.54,37.58,63500.0,37.55,37.59,37.54,37.58,63500.0
2013-01-18 14:00:00,37.59,37.65,37.59,37.62,40400.0,37.59,37.65,37.59,37.62,40400.0
2013-01-18 14:10:00,37.62,37.7,37.62,37.7,49000.0,37.62,37.7,37.62,37.7,49000.0
2013-01-18 14:20:00,37.7,37.74,37.69,37.71,40800.0,37.7,37.74,37.69,37.71,40800.0
2013-01-18 14:30:00,37.7,37.8,37.7,37.79,42100.0,37.7,37.8,37.7,37.79,42100.0
2013-01-18 14:40:00,37.8,37.8,37.74,37.75,48300.0,37.8,37.8,37.74,37.75,48300.0
2013-01-18 14:50:00,37.74,37.8,37.68,37.68,105800.0,37.74,37.8,37.68,37.68,105800.0
2013-01-18 15:00:00,37.69,37.72,37.66,37.72,97200.0,37.69,37.72,37.66,37.72,97200.0
2013-01-18 15:10:00,37.72,37.76,37.7,37.76,83300.0,37.72,37.76,37.7,37.76,83300.0
2013-01-18 15:20:00,37.76,37.84,37.75,37.83,87100.0,37.76,37.84,37.75,37.83,87100.0
2013-01-18 15:30:00,37.83,37.86,37.8,37.82,158500.0,37.83,37.86,37.8,37.82,158500.0
2013-01-18 15:40:00,37.83,37.91,37.8,37.91,486900.0,37.83,37.91,37.8,37.91,486900.0
2013-01-18 15:50:00,37.91,37.99,37.9,37.97,654900.0,37.91,37.99,37.9,37.97,654900.0
2013-01-22 09:30:00,37.87,37.97,37.58,37.7,160400.0,37.87,37.97,37.58,37.7,160400.0
2013-01-22 09:40:00,37.69,37.92,37.69,37.86,105900.0,37.69,37.92,37.69,37.86,105900.0
2013-01-22 09:50:00,37.86,37.94,37.82,37.94,83600.0,37.86,37.94,37.82,37.94,83600.0
2013-01-22 10:00:00,37.93,38.01,37.87,37.98,174400.0,37.93,38.01,37.87,37.98,174400.0
2013-01-22 10:10:00,37.98,38.02,37.89,37.9,94000.0,37.98,38.02,37.89,37.9,94000.0
2013-01-22 10:20:00,37.9,37.93,37.87,37.88,58900.0,37.9,37.93,37.87,37.88,58900.0
2013-01-22 10:30:00,37.88,37.88,37.75,37.8,52800.0,37.88,37.88,37.75,37.8,52800.0
2013-01-22 10:40:00,37.8,37.82,37.76,37.77,40800.0,37.8,37.82,37.76,37.77,40800.0
2013-01-22 10:50:00,37.77,37.79,37.69,37.78,45600.0,37.77,37.79,37.69,37.78,45600.0
2013-01-22 11:00:00,37.77,37.78,37.65,37.68,50800.0,37.77,37.78,37.65,37.68,50800.0
2013-01-22 11:10:00,37.68,37.76,37.67,37.71,99400.0,37.68,37.76,37.67,37.71,99400.0
2013-01-22 11:20:00,37.71,37.76,37.7,37.73,57200.0,37.71,37.76,37.7,37.73,57200.0
2013-01-22 11:30:00,37.73,37.73,37.64,37.65,84100.0,37.73,37.73,37.64,37.65,84100.0
2013-01-22 11:40:00,37.65,37.68,37.59,37.59,28300.0,37.65,37.68,37.59,37.59,28300.0
2013-01-22 11:50:00,37.6,37.65,37.57,37.61,37400.0,37.6,37.65,37.57,37.61,37400.0
2013-01-22 12:00:00,37.61,37.67,37.61,37.65,38000.0,37.61,37.67,37.61,37.65,38000.0
2013-01-22 12:10:00,37.66,37.74,37.63,37.73,40300.0,37.66,37.74,37.63,37.73,40300.0
2013-01-22 12:20:00,37.73,37.78,37.73,37.76,32300.0,37.73,37.78,37.73,37.76,32300.0
2013-01-22 12:30:00,37.76,37.83,37.75,37.83,37100.0,37.76,37.83,37.75,37.83,37100.0
2013-01-22 12:40:00,37.83,37.87,37.78,37.8,47700.0,37.83,37.87,37.78,37.8,47700.0
2013-01-22 12:50:00,37.8,37.82,37.8,37.81,18100.0,37.8,37.82,37.8,37.81,18100.0
2013-01-22 13:00:00,37.8,37.84,37.79,37.79,24300.0,37.8,37.84,37.79,37.79,24300.0
2013-01-22 13:10:00,37.8,37.85,37.78,37.85,36900.0,37.8,37.85,37.78,37.85,36900.0
2013-01-22 13:20:00,37.85,37.89,37.83,37.86,76000.0,37.85,37.89,37.83,37.86,76000.0
2013-01-22 13:30:00,37.86,37.87,37.82,37.85,29500.0,37.86,37.87,37.82,37.85,29500.0
2013-01-22 13:40:00,37.85,37.87,37.84,37.85,23500.0,37.85,37.87,37.84,37.85,23500.0
2013-01-22 13:50:00,37.86,37.87,37.84,37.85,39100.0,37.86,37.87,37.84,37.85,39100.0
2013-01-22 14:00:00,37.84,37.89,37.83,37.88,27000.0,37.84,37.89,37.83,37.88,27000.0
2013-01-22 14:10:00,37.89,37.95,37.88,37.95,36200.0,37.89,37.95,37.88,37.95,36200.0
2013-01-22 14:20:00,37.95,37.95,37.94,37.94,24000.0,37.95,37.95,37.94,37.94,24000.0
2013-01-22 14:30:00,37.95,37.97,37.94,37.94,56700.0,37.95,37.97,37.94,37.94,56700.0
2013-01-22 14:40:00,37.94,38.0,37.94,38.0,33000.0,37.94,38.0,37.94,38.0,33000.0
2013-01-22 14:50:00,38.0,38.01,37.92,37.93,76700.0,38.0,38.01,37.92,37.93,76700.0
2013-01-22 15:00:00,37.94,37.97,37.93,37.94,75800.0,37.94,37.97,37.93,37.94,75800.0
2013-01-22 15:10:00,37.94,37.95,37.87,37.88,32600.0,37.94,37.95,37.87,37.88,32600.0
2013-01-22 15:20:00,37.87,37.91,37.87,37.89,50000.0,37.87,37.91,37.87,37.89,50000.0
2013-01-22 15:30:00,37.89,37.92,37.89,37.91,43200.0,37.89,37.92,37.89,37.91,43200.0
2013-01-22 15:40:00,37.9,37.92,37.86,37.87,94300.0,37.9,37.92,37.86,37.87,94300.0
2013-01-22 15:50:00,37.87,37.96,37.87,37.96,121300.0,37.87,37.96,37.87,37.96,121300.0
2013-01-23 09:30:00,37.94,38.0,37.89,38.0,92900.0,37.94,38.0,37.89,38.0,92900.0
2013-01-23 09:40:00,37.99,38.0,37.94,37.98,58800.0,37.99,38.0,37.94,37.98,58800.0
2013-01-23 09:50:00,37.98,38.03,37.97,38.02,98000.0,37.98,38.03,37.97,38.02,98000.0
2013-01-23 10:00:00,38.02,38.24,38.02,38.2,117900.0,38.02,38.24,38.02,38.2,117900.0
2013-01-23 10:10:00,38.19,38.21,38.12,38.13,40700.0,38.19,38.21,38.12,38.13,40700.0
2013-01-23 10:20:00,38.12,38.13,38.05,38.05,33500.0,38.12,38.13,38.05,38.05,33500.0
2013-01-23 10:30:00,38.06,38.07,38.01,38.04,34600.0,38.06,38.07,38.01,38.04,34600.0
2013-01-23 10:40:00,38.04,38.06,38.03,38.04,33400.0,38.04,38.06,38.03,38.04,33400.0
2013-01-23 10:50:00,38.04,38.11,38.03,38.09,36500.0,38.04,38.11,38.03,38.09,36500.0
2013-01-23 11:00:00,38.09,38.12,38.06,38.1,35100.0,38.09,38.12,38.06,38.1,35100.0
2013-01-23 11:10:00,38.11,38.15,38.1,38.1,28100.0,38.11,38.15,38.1,38.1,28100.0
2013-01-23 11:20:00,38.1,38.1,38.05,38.05,53400.0,38.1,38.1,38.05,38.05,53400.0
2013-01-23 11:30:00,38.06,38.08,38.05,38.08,17200.0,38.06,38.08,38.05,38.08,17200.0
2013-01-23 11:40:00,38.08,38.08,38.04,38.05,20400.0,38.08,38.08,38.04,38.05,20400.0
2013-01-23 11:50:00,38.05,38.1,38.05,38.08,24400.0,38.05,38.1,38.05,38.08,24400.0
2013-01-23 12:00:00,38.08,38.09,38.05,38.07,37700.0,38.08,38.09,38.05,38.07,37700.0
2013-01-23 12:10:00,38.07,38.08,38.04,38.04,19800.0,38.07,38.08,38.04,38.04,19800.0
2013-01-23 12:20:00,38.03,38.05,38.01,38.02,32100.0,38.03,38.05,38.01,38.02,32100.0
2013-01-23 12:30:00,38.02,38.04,38.01,38.01,16100.0,38.02,38.04,38.01,38.01,16100.0
2013-01-23 12:40:00,38.0,38.01,37.98,38.0,23800.0,38.0,38.01,37.98,38.0,23800.0
2013-01-23 12:50:00,37.99,38.01,37.97,38.01,12300.0,37.99,38.01,37.97,38.01,12300.0
2013-01-23 13:00:00,38.02,38.09,38.01,38.09,150600.0,38.02,38.09,38.01,38.09,150600.0
2013-01-23 13:10:00,38.09,38.18,38.09,38.14,73100.0,38.09,38.18,38.09,38.14,73100.0
2013-01-23 13:20:00,38.14,38.17,38.14,38.15,26000.0,38.14,38.17,38.14,38.15,26000.0
2013-01-23 13:30:00,38.16,38.16,38.04,38.04,90400.0,38.16,38.16,38.04,38.04,90400.0
2013-01-23 13:40:00,38.04,38.1,38.04,38.07,117500.0,38.04,38.1,38.04,38.07,117500.0
2013-01-23 13:50:00,38.07,38.11,38.05,38.11,82100.0,38.07,38.11,38.05,38.11,82100.0
2013-01-23 14:00:00,38.11,38.19,38.1,38.12,102100.0,38.11,38.19,38.1,38.12,102100.0
2013-01-23 14:10:00,38.12,38.13,38.09,38.11,92100.0,38.12,38.13,38.09,38.11,92100.0
2013-01-23 14:20:00,38.11,38.13,38.08,38.09,105000.0,38.11,38.13,38.08,38.09,105000.0
2013-01-23 14:30:00,38.09,38.13,38.07,38.11,121000.0,38.09,38.13,38.07,38.11,121000.0
2013-01-23 14:40:00,38.12,38.16,38.11,38.16,101000.0,38.12,38.16,38.11,38.16,101000.0
2013-01-23 14:50:00,38.15,38.22,38.15,38.22,70900.0,38.15,38.22,38.15,38.22,70900.0
2013-01-23 15:00:00,38.22,38.27,38.21,38.24,85100.0,38.22,38.27,38.21,38.24,85100.0
2013-01-23 15:10:00,38.23,38.27,38.23,38.24,80000.0,38.23,38.27,38.23,38.24,80000.0
2013-01-23 15:20:00,38.24,38.27,38.23,38.27,114700.0,38.24,38.27,38.23,38.27,114700.0
2013-01-23 15:30:00,38.27,38.28,38.2,38.25,158900.0,38.27,38.28,38.2,38.25,158900.0
2013-01-23 15:40:00,38.24,38.27,38.22,38.25,202500.0,38.24,38.27,38.22,38.25,202500.0
2013-01-23 15:50:00,38.25,38.26,38.19,38.26,345500.0,38.25,38.26,38.19,38.26,345500.0
2013-01-24 09:30:00,38.15,38.37,38.03,38.36,185900.0,38.15,38.37,38.03,38.36,185900.0
2013-01-24 09:40:00,38.37,38.53,38.37,38.43,87400.0,38.37,38.53,38.37,38.43,87400.0
2013-01-24 09:50:00,38.45,38.54,38.45,38.54,76600.0,38.45,38.54,38.45,38.54,76600.0
2013-01-24 10:00:00,38.53,38.68,38.46,38.64,82900.0,38.53,38.68,38.46,38.64,82900.0
2013-01-24 10:10:00,38.65,38.65,38.56,38.57,63400.0,38.65,38.65,38.56,38.57,63400.0
2013-01-24 10:20:00,38.58,38.59,38.52,38.58,64500.0,38.58,38.59,38.52,38.58,64500.0
2013-01-24 10:30:00,38.58,38.6,38.51,38.56,47000.0,38.58,38.6,38.51,38.56,47000.0
2013-01-24 10:40:00,38.56,38.64,38.52,38.6,50400.0,38.56,38.64,38.52,38.6,50400.0
2013-01-24 10:50:00,38.61,38.61,38.55,38.57,27200.0,38.61,38.61,38.55,38.57,27200.0
2013-01-24 11:00:00,38.57,38.66,38.56,38.63,50400.0,38.57,38.66,38.56,38.63,50400.0
2013-01-24 11:10:00,38.63,38.67,38.62,38.66,32400.0,38.63,38.67,38.62,38.66,32400.0
2013-01-24 11:20:00,38.66,38.7,38.65,38.69,41700.0,38.66,38.7,38.65,38.69,41700.0
2013-01-24 11:30:00,38.69,38.7,38.55,38.55,122800.0,38.69,38.7,38.55,38.55,122800.0
2013-01-24 11:40:00,38.55,38.61,38.55,38.58,30600.0,38.55,38.61,38.55,38.58,30600.0
2013-01-24 11:50:00,38.58,38.61,38.55,38.58,31300.0,38.58,38.61,38.55,38.58,31300.0
2013-01-24 12:00:00,38.59,38.59,38.52,38.54,33800.0,38.59,38.59,38.52,38.54,33800.0
2013-01-24 12:10:00,38.53,38.53,38.36,38.38,84400.0,38.53,38.53,38.36,38.38,84400.0
2013-01-24 12:20:00,38.38,38.39,38.34,38.39,65100.0,38.38,38.39,38.34,38.39,65100.0
2013-01-24 12:30:00,38.39,38.39,38.29,38.29,39100.0,38.39,38.39,38.29,38.29,39100.0
2013-01-24 12:40:00,38.29,38.33,38.21,38.21,75600.0,38.29,38.33,38.21,38.21,75600.0
2013-01-24 12:50:00,38.21,38.22,38.13,38.14,75900.0,38.21,38.22,38.13,38.14,75900.0
2013-01-24 13:00:00,38.14,38.17,38.08,38.13,121200.0,38.14,38.17,38.08,38.13,121200.0
2013-01-24 13:10:00,38.14,38.19,38.13,38.19,34700.0,38.14,38.19,38.13,38.19,34700.0
2013-01-24 13:20:00,38.2,38.27,38.2,38.23,56500.0,38.2,38.27,38.2,38.23,56500.0
2013-01-24 13:30:00,38.23,38.25,38.11,38.13,94700.0,38.23,38.25,38.11,38.13,94700.0
2013-01-24 13:40:00,38.13,38.13,38.02,38.02,45900.0,38.13,38.13,38.02,38.02,45900.0
2013-01-24 13:50:00,38.02,38.05,38.0,38.01,76100.0,38.02,38.05,38.0,38.01,76100.0
2013-01-24 14:00:00,38.02,38.08,37.99,38.08,32300.0,38.02,38.08,37.99,38.08,32300.0
2013-01-24 14:10:00,38.07,38.09,38.0,38.0,38400.0,38.07,38.09,38.0,38.0,38400.0
2013-01-24 14:20:00,38.0,38.08,38.0,38.08,32300.0,38.0,38.08,38.0,38.08,32300.0
2013-01-24 14:30:00,38.08,38.15,38.07,38.11,46700.0,38.08,38.15,38.07,38.11,46700.0
2013-01-24 14:40:00,38.11,38.14,38.1,38.11,32400.0,38.11,38.14,38.1,38.11,32400.0
2013-01-24 14:50:00,38.11,38.11,38.04,38.05,38200.0,38.11,38.11,38.04,38.05,38200.0
2013-01-24 15:00:00,38.05,38.11,38.02,38.08,55600.0,38.05,38.11,38.02,38.08,55600.0
2013-01-24 15:10:00,38.08,38.15,38.07,38.14,56600.0,38.08,38.15,38.07,38.14,56600.0
2013-01-24 15:20:00,38.13,38.18,38.11,38.15,57900.0,38.13,38.18,38.11,38.15,57900.0
2013-01-24 15:30:00,38.16,38.22,38.14,38.18,88900.0,38.16,38.22,38.14,38.18,88900.0
2013-01-24 15:40:00,38.18,38.2,38.14,38.15,56300.0,38.18,38.2,38.14,38.15,56300.0
2013-01-24 15:50:00,38.14,38.15,38.08,38.11,140700.0,38.14,38.15,38.08,38.11,140700.0
2013-01-25 09:30:00,38.05,38.25,38.02,38.2,260900.0,38.05,38.25,38.02,38.2,260900.0
2013-01-25 09:40:00,38.2,38.36,38.18,38.3,128900.0,38.2,38.36,38.18,38.3,128900.0
2013-01-25 09:50:00,38.3,38.41,38.29,38.36,104800.0,38.3,38.41,38.29,38.36,104800.0
2013-01-25 10:00:00,38.36,38.42,38.3,38.36,81900.0,38.36,38.42,38.3,38.36,81900.0
2013-01-25 10:10:00,38.35,38.38,38.26,38.29,88600.0,38.35,38.38,38.26,38.29,88600.0
2013-01-25 10:20:00,38.3,38.32,38.2,38.2,98500.0,38.3,38.32,38.2,38.2,98500.0
2013-01-25 10:30:00,38.21,38.28,38.18,38.27,87100.0,38.21,38.28,38.18,38.27,87100.0
2013-01-25 10:40:00,38.28,38.31,38.26,38.29,82400.0,38.28,38.31,38.26,38.29,82400.0
2013-01-25 10:50:00,38.3,38.36,38.29,38.36,74000.0,38.3,38.36,38.29,38.36,74000.0
2013-01-25 11:00:00,38.36,38.53,38.34,38.48,146300.0,38.36,38.53,38.34,38.48,146300.0
2013-01-25 11:10:00,38.46,38.48,38.39,38.41,96900.0,38.46,38.48,38.39,38.41,96900.0
2013-01-25 11:20:00,38.41,38.42,38.36,38.4,43000.0,38.41,38.42,38.36,38.4,43000.0
2013-01-25 11:30:00,38.39,38.43,38.36,38.37,51300.0,38.39,38.43,38.36,38.37,51300.0
2013-01-25 11:40:00,38.37,38.38,38.32,38.36,68700.0,38.37,38.38,38.32,38.36,68700.0
2013-01-25 11:50:00,38.35,38.38,38.32,38.34,42900.0,38.35,38.38,38.32,38.34,42900.0
2013-01-25 12:00:00,38.33,38.4,38.33,38.38,99800.0,38.33,38.4,38.33,38.38,99800.0
2013-01-25 12:10:00,38.38,38.41,38.34,38.4,43100.0,38.38,38.41,38.34,38.4,43100.0
2013-01-25 12:20:00,38.4,38.4,38.34,38.35,25800.0,38.4,38.4,38.34,38.35,25800.0
2013-01-25 12:30:00,38.36,38.38,38.33,38.36,34100.0,38.36,38.38,38.33,38.36,34100.0
2013-01-25 12:40:00,38.35,38.41,38.34,38.4,36700.0,38.35,38.41,38.34,38.4,36700.0
2013-01-25 12:50:00,38.4,38.44,38.4,38.41,51300.0,38.4,38.44,38.4,38.41,51300.0
2013-01-25 13:00:00,38.41,38.43,38.39,38.4,25800.0,38.41,38.43,38.39,38.4,25800.0
2013-01-25 13:10:00,38.4,38.42,38.37,38.38,40100.0,38.4,38.42,38.37,38.38,40100.0
2013-01-25 13:20:00,38.39,38.43,38.38,38.39,29400.0,38.39,38.43,38.38,38.39,29400.0
2013-01-25 13:30:00,38.39,38.42,38.39,38.39,34200.0,38.39,38.42,38.39,38.39,34200.0
2013-01-25 13:40:00,38.39,38.44,38.39,38.41,36400.0,38.39,38.44,38.39,38.41,36400.0
2013-01-25 13:50:00,38.41,38.46,38.4,38.45,54300.0,38.41,38.46,38.4,38.45,54300.0
2013-01-25 14:00:00,38.45,38.48,38.43,38.47,44700.0,38.45,38.48,38.43,38.47,44700.0
2013-01-25 14:10:00,38.47,38.49,38.45,38.45,43100.0,38.47,38.49,38.45,38.45,43100.0
2013-01-25 14:20:00,38.45,38.49,38.43,38.44,65400.0,38.45,38.49,38.43,38.44,65400.0
2013-01-25 14:30:00,38.45,38.47,38.43,38.45,37000.0,38.45,38.47,38.43,38.45,37000.0
2013-01-25 14:40:00,38.45,38.49,38.44,38.48,35600.0,38.45,38.49,38.44,38.48,35600.0
2013-01-25 14:50:00,38.47,38.47,38.37,38.37,57700.0,38.47,38.47,38.37,38.37,57700.0
2013-01-25 15:00:00,38.37,38.41,38.33,38.36,77900.0,38.37,38.41,38.33,38.36,77900.0
2013-01-25 15:10:00,38.35,38.37,38.3,38.34,40800.0,38.35,38.37,38.3,38.34,40800.0
2013-01-25 15:20:00,38.35,38.35,38.3,38.32,63200.0,38.35,38.35,38.3,38.32,63200.0
2013-01-25 15:30:00,38.32,38.35,38.29,38.32,178600.0,38.32,38.35,38.29,38.32,178600.0
2013-01-25 15:40:00,38.32,38.32,38.2,38.23,127500.0,38.32,38.32,38.2,38.23,127500.0
2013-01-25 15:50:00,38.22,38.33,38.22,38.33,256600.0,38.22,38.33,38.22,38.33,256600.0
2013-01-28 09:30:00,37.91,38.24,37.91,38.24,275700.0,37.91,38.24,37.91,38.24,275700.0
2013-01-28 09:40:00,38.24,38.29,38.12,38.14,133500.0,38.24,38.29,38.12,38.14,133500.0
2013-01-28 09:50:00,38.14,38.25,38.14,38.18,112800.0,38.14,38.25,38.14,38.18,112800.0
2013-01-28 10:00:00,38.17,38.29,38.03,38.18,123500.0,38.17,38.29,38.03,38.18,123500.0
2013-01-28 10:10:00,38.17,38.21,38.13,38.19,83800.0,38.17,38.21,38.13,38.19,83800.0
2013-01-28 10:20:00,38.19,38.28,38.19,38.23,63000.0,38.19,38.28,38.19,38.23,63000.0
2013-01-28 10:30:00,38.23,38.27,38.17,38.18,74900.0,38.23,38.27,38.17,38.18,74900.0
2013-01-28 10:40:00,38.18,38.26,38.16,38.24,61800.0,38.18,38.26,38.16,38.24,61800.0
2013-01-28 10:50:00,38.23,38.24,38.13,38.16,49600.0,38.23,38.24,38.13,38.16,49600.0
2013-01-28 11:00:00,38.17,38.22,38.16,38.16,43900.0,38.17,38.22,38.16,38.16,43900.0
2013-01-28 11:10:00,38.16,38.18,38.13,38.17,48700.0,38.16,38.18,38.13,38.17,48700.0
2013-01-28 11:20:00,38.17,38.2,38.15,38.2,51100.0,38.17,38.2,38.15,38.2,51100.0
2013-01-28 11:30:00,38.2,38.24,38.2,38.24,71700.0,38.2,38.24,38.2,38.24,71700.0
2013-01-28 11:40:00,38.24,38.26,38.23,38.25,53500.0,38.24,38.26,38.23,38.25,53500.0
2013-01-28 11:50:00,38.24,38.26,38.23,38.26,54500.0,38.24,38.26,38.23,38.26,54500.0
2013-01-28 12:00:00,38.26,38.27,38.21,38.25,82800.0,38.26,38.27,38.21,38.25,82800.0
2013-01-28 12:10:00,38.26,38.26,38.2,38.25,69000.0,38.26,38.26,38.2,38.25,69000.0
2013-01-28 12:20:00,38.25,38.26,38.18,38.19,33200.0,38.25,38.26,38.18,38.19,33200.0
2013-01-28 12:30:00,38.19,38.25,38.19,38.24,55700.0,38.19,38.25,38.19,38.24,55700.0
2013-01-28 12:40:00,38.25,38.25,38.22,38.23,46800.0,38.25,38.25,38.22,38.23,46800.0
2013-01-28 12:50:00,38.23,38.24,38.2,38.24,26500.0,38.23,38.24,38.2,38.24,26500.0
2013-01-28 13:00:00,38.23,38.25,38.23,38.24,59600.0,38.23,38.25,38.23,38.24,59600.0
2013-01-28 13:10:00,38.24,38.25,38.23,38.24,86500.0,38.24,38.25,38.23,38.24,86500.0
2013-01-28 13:20:00,38.23,38.26,38.23,38.24,58600.0,38.23,38.26,38.23,38.24,58600.0
2013-01-28 13:30:00,38.24,38.29,38.23,38.27,47700.0,38.24,38.29,38.23,38.27,47700.0
2013-01-28 13:40:00,38.27,38.29,38.27,38.27,18400.0,38.27,38.29,38.27,38.27,18400.0
2013-01-28 13:50:00,38.27,38.3,38.26,38.29,32300.0,38.27,38.3,38.26,38.29,32300.0
2013-01-28 14:00:00,38.29,38.32,38.28,38.31,75100.0,38.29,38.32,38.28,38.31,75100.0
2013-01-28 14:10:00,38.32,38.35,38.31,38.31,62700.0,38.32,38.35,38.31,38.31,62700.0
2013-01-28 14:20:00,38.32,38.39,38.32,38.39,53200.0,38.32,38.39,38.32,38.39,53200.0
2013-01-28 14:30:00,38.38,38.41,38.37,38.38,73400.0,38.38,38.41,38.37,38.38,73400.0
2013-01-28 14:40:00,38.38,38.38,38.3,38.31,60300.0,38.38,38.38,38.3,38.31,60300.0
2013-01-28 14:50:00,38.31,38.32,38.25,38.26,50600.0,38.31,38.32,38.25,38.26,50600.0
2013-01-28 15:00:00,38.26,38.26,38.19,38.21,90300.0,38.26,38.26,38.19,38.21,90300.0
2013-01-28 15:10:00,38.21,38.25,38.2,38.23,72700.0,38.21,38.25,38.2,38.23,72700.0
2013-01-28 15:20:00,38.23,38.25,38.2,38.23,133500.0,38.23,38.25,38.2,38.23,133500.0
2013-01-28 15:30:00,38.22,38.25,38.22,38.22,90200.0,38.22,38.25,38.22,38.22,90200.0
2013-01-28 15:40:00,38.22,38.24,38.22,38.23,139100.0,38.22,38.24,38.22,38.23,139100.0
2013-01-28 15:50:00,38.23,38.25,38.22,38.25,437000.0,38.23,38.25,38.22,38.25,437000.0
2013-01-29 09:30:00,38.12,38.15,37.81,37.91,116800.0,38.12,38.15,37.81,37.91,116800.0
2013-01-29 09:40:00,37.91,38.13,37.88,38.12,67900.0,37.91,38.13,37.88,38.12,67900.0
2013-01-29 09:50:00,38.12,38.3,38.1,38.19,57000.0,38.12,38.3,38.1,38.19,57000.0
2013-01-29 10:00:00,38.17,38.23,38.17,38.19,189700.0,38.17,38.23,38.17,38.19,189700.0
2013-01-29 10:10:00,38.19,38.26,38.18,38.25,49400.0,38.19,38.26,38.18,38.25,49400.0
2013-01-29 10:20:00,38.26,38.3,38.24,38.24,62900.0,38.26,38.3,38.24,38.24,62900.0
2013-01-29 10:30:00,38.24,38.29,38.13,38.15,71400.0,38.24,38.29,38.13,38.15,71400.0
2013-01-29 10:40:00,38.14,38.29,38.14,38.24,55600.0,38.14,38.29,38.14,38.24,55600.0
2013-01-29 10:50:00,38.23,38.27,38.2,38.22,35400.0,38.23,38.27,38.2,38.22,35400.0
2013-01-29 11:00:00,38.23,38.25,38.22,38.24,34100.0,38.23,38.25,38.22,38.24,34100.0
2013-01-29 11:10:00,38.25,38.3,38.24,38.3,32800.0,38.25,38.3,38.24,38.3,32800.0
2013-01-29 11:20:00,38.29,38.43,38.29,38.41,71800.0,38.29,38.43,38.29,38.41,71800.0
2013-01-29 11:30:00,38.41,38.46,38.4,38.43,115000.0,38.41,38.46,38.4,38.43,115000.0
2013-01-29 11:40:00,38.43,38.45,38.38,38.38,58600.0,38.43,38.45,38.38,38.38,58600.0
2013-01-29 11:50:00,38.39,38.4,38.35,38.38,42700.0,38.39,38.4,38.35,38.38,42700.0
2013-01-29 12:00:00,38.37,38.41,38.35,38.39,48000.0,38.37,38.41,38.35,38.39,48000.0
2013-01-29 12:10:00,38.4,38.41,38.39,38.4,17400.0,38.4,38.41,38.39,38.4,17400.0
2013-01-29 12:20:00,38.4,38.4,38.38,38.39,44900.0,38.4,38.4,38.38,38.39,44900.0
2013-01-29 12:30:00,38.39,38.39,38.38,38.39,31500.0,38.39,38.39,38.38,38.39,31500.0
2013-01-29 12:40:00,38.39,38.41,38.38,38.4,34800.0,38.39,38.41,38.38,38.4,34800.0
2013-01-29 12:50:00,38.41,38.45,38.37,38.39,32400.0,38.41,38.45,38.37,38.39,32400.0
2013-01-29 13:00:00,38.39,38.44,38.37,38.37,23700.0,38.39,38.44,38.37,38.37,23700.0
2013-01-29 13:10:00,38.38,38.4,38.36,38.39,17600.0,38.38,38.4,38.36,38.39,17600.0
2013-01-29 13:20:00,38.4,38.41,38.35,38.4,37900.0,38.4,38.41,38.35,38.4,37900.0
2013-01-29 13:30:00,38.4,38.45,38.4,38.41,127800.0,38.4,38.45,38.4,38.41,127800.0
2013-01-29 13:40:00,38.41,38.41,38.36,38.36,86000.0,38.41,38.41,38.36,38.36,86000.0
2013-01-29 13:50:00,38.36,38.41,38.36,38.41,36000.0,38.36,38.41,38.36,38.41,36000.0
2013-01-29 14:00:00,38.4,38.44,38.39,38.44,21900.0,38.4,38.44,38.39,38.44,21900.0
2013-01-29 14:10:00,38.44,38.44,38.39,38.39,37500.0,38.44,38.44,38.39,38.39,37500.0
2013-01-29 14:20:00,38.38,38.4,38.37,38.37,33800.0,38.38,38.4,38.37,38.37,33800.0
2013-01-29 14:30:00,38.36,38.39,38.32,38.38,44500.0,38.36,38.39,38.32,38.38,44500.0
2013-01-29 14:40:00,38.38,38.41,38.37,38.41,94500.0,38.38,38.41,38.37,38.41,94500.0
2013-01-29 14:50:00,38.41,38.43,38.4,38.43,40400.0,38.41,38.43,38.4,38.43,40400.0
2013-01-29 15:00:00,38.43,38.48,38.42,38.45,144900.0,38.43,38.48,38.42,38.45,144900.0
2013-01-29 15:10:00,38.46,38.5,38.45,38.5,97500.0,38.46,38.5,38.45,38.5,97500.0
2013-01-29 15:20:00,38.5,38.54,38.49,38.52,103500.0,38.5,38.54,38.49,38.52,103500.0
2013-01-29 15:30:00,38.52,38.55,38.51,38.55,62000.0,38.52,38.55,38.51,38.55,62000.0
2013-01-29 15:40:00,38.55,38.56,38.5,38.51,107600.0,38.55,38.56,38.5,38.51,107600.0
2013-01-29 15:50:00,38.5,38.54,38.48,38.52,317300.0,38.5,38.54,38.48,38.52,317300.0
2013-01-30 09:30:00,38.5,38.5,38.28,38.49,92300.0,38.5,38.5,38.28,38.49,92300.0
2013-01-30 09:40:00,38.49,38.51,38.44,38.5,82500.0,38.49,38.51,38.44,38.5,82500.0
2013-01-30 09:50:00,38.5,38.5,38.4,38.4,135900.0,38.5,38.5,38.4,38.4,135900.0
2013-01-30 10:00:00,38.4,38.41,38.23,38.24,123000.0,38.4,38.41,38.23,38.24,123000.0
2013-01-30 10:10:00,38.24,38.29,38.16,38.16,121100.0,38.24,38.29,38.16,38.16,121100.0
2013-01-30 10:20:00,38.16,38.17,38.0,38.02,101000.0,38.16,38.17,38.0,38.02,101000.0
2013-01-30 10:30:00,38.02,38.04,38.0,38.03,104000.0,38.02,38.04,38.0,38.03,104000.0
2013-01-30 10:40:00,38.03,38.11,38.01,38.1,61400.0,38.03,38.11,38.01,38.1,61400.0
2013-01-30 10:50:00,38.09,38.12,38.09,38.11,36200.0,38.09,38.12,38.09,38.11,36200.0
2013-01-30 11:00:00,38.12,38.17,38.1,38.17,35000.0,38.12,38.17,38.1,38.17,35000.0
2013-01-30 11:10:00,38.16,38.18,38.11,38.11,34800.0,38.16,38.18,38.11,38.11,34800.0
2013-01-30 11:20:00,38.12,38.15,38.11,38.13,24500.0,38.12,38.15,38.11,38.13,24500.0
2013-01-30 11:30:00,38.13,38.26,38.13,38.22,44800.0,38.13,38.26,38.13,38.22,44800.0
2013-01-30 11:40:00,38.22,38.23,38.17,38.23,25500.0,38.22,38.23,38.17,38.23,25500.0
2013-01-30 11:50:00,38.23,38.27,38.23,38.24,34800.0,38.23,38.27,38.23,38.24,34800.0
2013-01-30 12:00:00,38.24,38.25,38.19,38.2,42200.0,38.24,38.25,38.19,38.2,42200.0
2013-01-30 12:10:00,38.2,38.21,38.14,38.16,30100.0,38.2,38.21,38.14,38.16,30100.0
2013-01-30 12:20:00,38.16,38.21,38.15,38.2,25000.0,38.16,38.21,38.15,38.2,25000.0
2013-01-30 12:30:00,38.19,38.2,38.16,38.19,28600.0,38.19,38.2,38.16,38.19,28600.0
2013-01-30 12:40:00,38.19,38.26,38.18,38.24,39100.0,38.19,38.26,38.18,38.24,39100.0
2013-01-30 12:50:00,38.25,38.27,38.23,38.26,26500.0,38.25,38.27,38.23,38.26,26500.0
2013-01-30 13:00:00,38.27,38.27,38.15,38.19,33800.0,38.27,38.27,38.15,38.19,33800.0
2013-01-30 13:10:00,38.18,38.21,38.14,38.14,36000.0,38.18,38.21,38.14,38.14,36000.0
2013-01-30 13:20:00,38.14,38.23,38.14,38.22,15400.0,38.14,38.23,38.14,38.22,15400.0
2013-01-30 13:30:00,38.22,38.22,38.15,38.15,18100.0,38.22,38.22,38.15,38.15,18100.0
2013-01-30 13:40:00,38.16,38.2,38.15,38.15,19800.0,38.16,38.2,38.15,38.15,19800.0
2013-01-30 13:50:00,38.16,38.19,38.16,38.18,22100.0,38.16,38.19,38.16,38.18,22100.0
2013-01-30 14:00:00,38.17,38.19,38.09,38.11,53400.0,38.17,38.19,38.09,38.11,53400.0
2013-01-30 14:10:00,38.11,38.15,38.04,38.07,108700.0,38.11,38.15,38.04,38.07,108700.0
2013-01-30 14:20:00,38.07,38.12,38.0,38.09,75700.0,38.07,38.12,38.0,38.09,75700.0
2013-01-30 14:30:00,38.09,38.12,38.02,38.07,74700.0,38.09,38.12,38.02,38.07,74700.0
2013-01-30 14:40:00,38.07,38.08,38.0,38.03,68600.0,38.07,38.08,38.0,38.03,68600.0
2013-01-30 14:50:00,38.04,38.07,38.01,38.07,46000.0,38.04,38.07,38.01,38.07,46000.0
2013-01-30 15:00:00,38.07,38.09,38.03,38.08,51800.0,38.07,38.09,38.03,38.08,51800.0
2013-01-30 15:10:00,38.08,38.09,37.92,37.95,99900.0,38.08,38.09,37.92,37.95,99900.0
2013-01-30 15:20:00,37.95,37.97,37.94,37.96,40400.0,37.95,37.97,37.94,37.96,40400.0
2013-01-30 15:30:00,37.95,37.97,37.89,37.89,87800.0,37.95,37.97,37.89,37.89,87800.0
2013-01-30 15:40:00,37.9,37.95,37.89,37.93,80400.0,37.9,37.95,37.89,37.93,80400.0
2013-01-30 15:50:00,37.92,37.96,37.88,37.95,258500.0,37.92,37.96,37.88,37.95,258500.0
2013-01-31 09:30:00,38.04,38.16,37.74,38.09,144200.0,38.04,38.16,37.74,38.09,144200.0
2013-01-31 09:40:00,38.11,38.23,38.02,38.18,187900.0,38.11,38.23,38.02,38.18,187900.0
2013-01-31 09:50:00,38.19,38.19,38.1,38.14,49900.0,38.19,38.19,38.1,38.14,49900.0
2013-01-31 10:00:00,38.13,38.16,38.06,38.1,81900.0,38.13,38.16,38.06,38.1,81900.0
2013-01-31 10:10:00,38.1,38.16,38.0,38.01,96500.0,38.1,38.16,38.0,38.01,96500.0
2013-01-31 10:20:00,38.01,38.06,37.94,37.95,55000.0,38.01,38.06,37.94,37.95,55000.0
2013-01-31 10:30:00,37.97,38.04,37.94,37.99,30600.0,37.97,38.04,37.94,37.99,30600.0
2013-01-31 10:40:00,37.98,38.01,37.94,37.95,39100.0,37.98,38.01,37.94,37.95,39100.0
2013-01-31 10:50:00,37.94,37.95,37.87,37.89,43900.0,37.94,37.95,37.87,37.89,43900.0
2013-01-31 11:00:00,37.89,37.9,37.78,37.78,92400.0,37.89,37.9,37.78,37.78,92400.0
2013-01-31 11:10:00,37.78,37.79,37.73,37.77,68400.0,37.78,37.79,37.73,37.77,68400.0
2013-01-31 11:20:00,37.77,37.78,37.74,37.74,33300.0,37.77,37.78,37.74,37.74,33300.0
2013-01-31 11:30:00,37.74,37.76,37.68,37.74,103500.0,37.74,37.76,37.68,37.74,103500.0
2013-01-31 11:40:00,37.74,37.86,37.74,37.85,73000.0,37.74,37.86,37.74,37.85,73000.0
2013-01-31 11:50:00,37.84,37.85,37.8,37.85,53700.0,37.84,37.85,37.8,37.85,53700.0
2013-01-31 12:00:00,37.84,37.89,37.82,37.83,24300.0,37.84,37.89,37.82,37.83,24300.0
2013-01-31 12:10:00,37.83,37.93,37.83,37.91,22400.0,37.83,37.93,37.83,37.91,22400.0
2013-01-31 12:20:00,37.91,37.91,37.86,37.87,18900.0,37.91,37.91,37.86,37.87,18900.0
2013-01-31 12:30:00,37.86,37.91,37.84,37.9,48300.0,37.86,37.91,37.84,37.9,48300.0
2013-01-31 12:40:00,37.91,37.96,37.89,37.96,38100.0,37.91,37.96,37.89,37.96,38100.0
2013-01-31 12:50:00,37.96,37.96,37.88,37.9,27500.0,37.96,37.96,37.88,37.9,27500.0
2013-01-31 13:00:00,37.9,37.94,37.87,37.93,73300.0,37.9,37.94,37.87,37.93,73300.0
2013-01-31 13:10:00,37.92,37.92,37.89,37.92,27400.0,37.92,37.92,37.89,37.92,27400.0
2013-01-31 13:20:00,37.92,37.92,37.9,37.91,34400.0,37.92,37.92,37.9,37.91,34400.0
2013-01-31 13:30:00,37.91,37.92,37.89,37.91,30300.0,37.91,37.92,37.89,37.91,30300.0
2013-01-31 13:40:00,37.92,37.98,37.91,37.98,97200.0,37.92,37.98,37.91,37.98,97200.0
2013-01-31 13:50:00,37.98,38.04,37.98,38.02,92600.0,37.98,38.04,37.98,38.02,92600.0
2013-01-31 14:00:00,38.02,38.02,37.99,38.0,49100.0,38.02,38.02,37.99,38.0,49100.0
2013-01-31 14:10:00,38.0,38.03,38.0,38.03,36600.0,38.0,38.03,38.0,38.03,36600.0
2013-01-31 14:20:00,38.02,38.05,38.02,38.04,14200.0,38.02,38.05,38.02,38.04,14200.0
2013-01-31 14:30:00,38.05,38.09,38.04,38.09,61400.0,38.05,38.09,38.04,38.09,61400.0
2013-01-31 14:40:00,38.09,38.1,38.08,38.08,17600.0,38.09,38.1,38.08,38.08,17600.0
2013-01-31 14:50:00,38.09,38.1,38.06,38.06,31400.0,38.09,38.1,38.06,38.06,31400.0
2013-01-31 15:00:00,38.06,38.07,37.96,37.99,42400.0,38.06,38.07,37.96,37.99,42400.0
2013-01-31 15:10:00,37.98,38.0,37.95,37.95,41100.0,37.98,38.0,37.95,37.95,41100.0
2013-01-31 15:20:00,37.97,37.97,37.89,37.91,48700.0,37.97,37.97,37.89,37.91,48700.0
2013-01-31 15:30:00,37.91,37.97,37.88,37.92,71900.0,37.91,37.97,37.88,37.92,71900.0
2013-01-31 15:40:00,37.93,37.97,37.9,37.9,104200.0,37.93,37.97,37.9,37.9,104200.0
2013-01-31 15:50:00,37.9,37.93,37.83,37.83,528300.0,37.9,37.93,37.83,37.83,528300.0
2013-02-01 09:30:00,38.2,38.21,37.91,38.02,89100.0,38.2,38.21,37.91,38.02,89100.0
2013-02-01 09:40:00,38.02,38.15,38.01,38.13,75800.0,38.02,38.15,38.01,38.13,75800.0
2013-02-01 09:50:00,38.14,38.19,38.05,38.16,63500.0,38.14,38.19,38.05,38.16,63500.0
2013-02-01 10:00:00,38.16,38.36,38.15,38.26,111300.0,38.16,38.36,38.15,38.26,111300.0
2013-02-01 10:10:00,38.27,38.32,38.25,38.27,55600.0,38.27,38.32,38.25,38.27,55600.0
2013-02-01 10:20:00,38.27,38.3,38.14,38.16,101200.0,38.27,38.3,38.14,38.16,101200.0
2013-02-01 10:30:00,38.16,38.27,38.14,38.26,68200.0,38.16,38.27,38.14,38.26,68200.0
2013-02-01 10:40:00,38.25,38.3,38.21,38.28,68200.0,38.25,38.3,38.21,38.28,68200.0
2013-02-01 10:50:00,38.26,38.35,38.2,38.34,44800.0,38.26,38.35,38.2,38.34,44800.0
2013-02-01 11:00:00,38.35,38.36,38.26,38.26,105000.0,38.35,38.36,38.26,38.26,105000.0
2013-02-01 11:10:00,38.27,38.3,38.26,38.27,35400.0,38.27,38.3,38.26,38.27,35400.0
2013-02-01 11:20:00,38.27,38.29,38.21,38.21,25500.0,38.27,38.29,38.21,38.21,25500.0
2013-02-01 11:30:00,38.22,38.31,38.22,38.3,77700.0,38.22,38.31,38.22,38.3,77700.0
2013-02-01 11:40:00,38.3,38.38,38.29,38.37,91400.0,38.3,38.38,38.29,38.37,91400.0
2013-02-01 11:50:00,38.37,38.47,38.37,38.45,46000.0,38.37,38.47,38.37,38.45,46000.0
2013-02-01 12:00:00,38.46,38.46,38.4,38.45,29700.0,38.46,38.46,38.4,38.45,29700.0
2013-02-01 12:10:00,38.45,38.46,38.4,38.41,33900.0,38.45,38.46,38.4,38.41,33900.0
2013-02-01 12:20:00,38.41,38.43,38.37,38.39,22500.0,38.41,38.43,38.37,38.39,22500.0
2013-02-01 12:30:00,38.39,38.43,38.37,38.38,43700.0,38.39,38.43,38.37,38.38,43700.0
2013-02-01 12:40:00,38.37,38.41,38.35,38.39,16200.0,38.37,38.41,38.35,38.39,16200.0
2013-02-01 12:50:00,38.4,38.44,38.39,38.41,43200.0,38.4,38.44,38.39,38.41,43200.0
2013-02-01 13:00:00,38.41,38.45,38.41,38.45,23000.0,38.41,38.45,38.41,38.45,23000.0
2013-02-01 13:10:00,38.45,38.48,38.43,38.46,26400.0,38.45,38.48,38.43,38.46,26400.0
2013-02-01 13:20:00,38.45,38.46,38.43,38.44,41800.0,38.45,38.46,38.43,38.44,41800.0
2013-02-01 13:30:00,38.44,38.46,38.39,38.43,78300.0,38.44,38.46,38.39,38.43,78300.0
2013-02-01 13:40:00,38.44,38.45,38.38,38.38,22700.0,38.44,38.45,38.38,38.38,22700.0
2013-02-01 13:50:00,38.38,38.44,38.38,38.4,30100.0,38.38,38.44,38.38,38.4,30100.0
2013-02-01 14:00:00,38.41,38.41,38.36,38.39,20800.0,38.41,38.41,38.36,38.39,20800.0
2013-02-01 14:10:00,38.39,38.39,38.36,38.38,30300.0,38.39,38.39,38.36,38.38,30300.0
2013-02-01 14:20:00,38.39,38.42,38.39,38.42,41800.0,38.39,38.42,38.39,38.42,41800.0
2013-02-01 14:30:00,38.42,38.43,38.36,38.38,24400.0,38.42,38.43,38.36,38.38,24400.0
2013-02-01 14:40:00,38.39,38.4,38.35,38.35,23100.0,38.39,38.4,38.35,38.35,23100.0
2013-02-01 14:50:00,38.35,38.39,38.32,38.33,24200.0,38.35,38.39,38.32,38.33,24200.0
2013-02-01 15:00:00,38.33,38.35,38.31,38.31,29400.0,38.33,38.35,38.31,38.31,29400.0
2013-02-01 15:10:00,38.31,38.33,38.3,38.31,23800.0,38.31,38.33,38.3,38.31,23800.0
2013-02-01 15:20:00,38.31,38.31,38.22,38.22,72200.0,38.31,38.31,38.22,38.22,72200.0
2013-02-01 15:30:00,38.23,38.34,38.21,38.33,61700.0,38.23,38.34,38.21,38.33,61700.0
2013-02-01 15:40:00,38.33,38.39,38.33,38.38,82100.0,38.33,38.39,38.33,38.38,82100.0
2013-02-01 15:50:00,38.38,38.39,38.31,38.33,211500.0,38.38,38.39,38.31,38.33,211500.0
2013-02-04 09:30:00,38.19,38.22,37.99,38.17,75500.0,38.19,38.22,37.99,38.17,75500.0
2013-02-04 09:40:00,38.16,38.27,38.11,38.26,87800.0,38.16,38.27,38.11,38.26,87800.0
2013-02-04 09:50:00,38.25,38.44,38.24,38.35,63100.0,38.25,38.44,38.24,38.35,63100.0
2013-02-04 10:00:00,38.35,38.36,38.21,38.22,57600.0,38.35,38.36,38.21,38.22,57600.0
2013-02-04 10:10:00,38.21,38.21,38.06,38.08,59600.0,38.21,38.21,38.06,38.08,59600.0
2013-02-04 10:20:00,38.09,38.12,38.04,38.12,48700.0,38.09,38.12,38.04,38.12,48700.0
2013-02-04 10:30:00,38.11,38.18,38.11,38.14,48400.0,38.11,38.18,38.11,38.14,48400.0
2013-02-04 10:40:00,38.13,38.18,38.09,38.13,54600.0,38.13,38.18,38.09,38.13,54600.0
2013-02-04 10:50:00,38.13,38.17,38.13,38.15,58300.0,38.13,38.17,38.13,38.15,58300.0
2013-02-04 11:00:00,38.16,38.18,38.11,38.16,53800.0,38.16,38.18,38.11,38.16,53800.0
2013-02-04 11:10:00,38.16,38.18,38.13,38.15,33100.0,38.16,38.18,38.13,38.15,33100.0
2013-02-04 11:20:00,38.15,38.17,38.11,38.13,68900.0,38.15,38.17,38.11,38.13,68900.0
2013-02-04 11:30:00,38.13,38.14,37.85,37.86,109700.0,38.13,38.14,37.85,37.86,109700.0
2013-02-04 11:40:00,37.86,37.93,37.82,37.93,57000.0,37.86,37.93,37.82,37.93,57000.0
2013-02-04 11:50:00,37.92,37.97,37.91,37.95,22700.0,37.92,37.97,37.91,37.95,22700.0
2013-02-04 12:00:00,37.95,37.98,37.91,37.93,45800.0,37.95,37.98,37.91,37.93,45800.0
2013-02-04 12:10:00,37.92,38.0,37.92,37.99,22900.0,37.92,38.0,37.92,37.99,22900.0
2013-02-04 12:20:00,37.98,38.03,37.95,38.01,35500.0,37.98,38.03,37.95,38.01,35500.0
2013-02-04 12:30:00,38.03,38.08,38.02,38.07,60100.0,38.03,38.08,38.02,38.07,60100.0
2013-02-04 12:40:00,38.07,38.08,38.02,38.04,27900.0,38.07,38.08,38.02,38.04,27900.0
2013-02-04 12:50:00,38.05,38.05,37.95,37.98,33100.0,38.05,38.05,37.95,37.98,33100.0
2013-02-04 13:00:00,37.98,38.03,37.95,38.01,42300.0,37.98,38.03,37.95,38.01,42300.0
2013-02-04 13:10:00,38.01,38.07,37.99,38.05,60600.0,38.01,38.07,37.99,38.05,60600.0
2013-02-04 13:20:00,38.06,38.11,38.03,38.11,69700.0,38.06,38.11,38.03,38.11,69700.0
2013-02-04 13:30:00,38.1,38.12,38.05,38.1,79100.0,38.1,38.12,38.05,38.1,79100.0
2013-02-04 13:40:00,38.09,38.16,38.09,38.15,79500.0,38.09,38.16,38.09,38.15,79500.0
2013-02-04 13:50:00,38.15,38.22,38.13,38.21,65200.0,38.15,38.22,38.13,38.21,65200.0
2013-02-04 14:00:00,38.22,38.22,38.17,38.19,80000.0,38.22,38.22,38.17,38.19,80000.0
2013-02-04 14:10:00,38.18,38.19,38.16,38.18,68100.0,38.18,38.19,38.16,38.18,68100.0
2013-02-04 14:20:00,38.17,38.28,38.15,38.27,65500.0,38.17,38.28,38.15,38.27,65500.0
2013-02-04 14:30:00,38.27,38.29,38.26,38.27,47200.0,38.27,38.29,38.26,38.27,47200.0
2013-02-04 14:40:00,38.27,38.3,38.26,38.28,49600.0,38.27,38.3,38.26,38.28,49600.0
2013-02-04 14:50:00,38.28,38.31,38.23,38.3,55500.0,38.28,38.31,38.23,38.3,55500.0
2013-02-04 15:00:00,38.3,38.33,38.26,38.3,89800.0,38.3,38.33,38.26,38.3,89800.0
2013-02-04 15:10:00,38.3,38.32,38.27,38.32,68700.0,38.3,38.32,38.27,38.32,68700.0
2013-02-04 15:20:00,38.32,38.35,38.3,38.3,193600.0,38.32,38.35,38.3,38.3,193600.0
2013-02-04 15:30:00,38.3,38.3,38.2,38.21,125300.0,38.3,38.3,38.2,38.21,125300.0
2013-02-04 15:40:00,38.22,38.22,38.17,38.19,108100.0,38.22,38.22,38.17,38.19,108100.0
2013-02-04 15:50:00,38.18,38.2,38.1,38.12,207800.0,38.18,38.2,38.1,38.12,207800.0
2013-02-05 09:30:00,38.2,38.24,38.01,38.21,103000.0,38.2,38.24,38.01,38.21,103000.0
2013-02-05 09:40:00,38.21,38.34,38.18,38.22,82300.0,38.21,38.34,38.18,38.22,82300.0
2013-02-05 09:50:00,38.22,38.46,38.22,38.44,94300.0,38.22,38.46,38.22,38.44,94300.0
2013-02-05 10:00:00,38.44,38.45,38.3,38.36,74800.0,38.44,38.45,38.3,38.36,74800.0
2013-02-05 10:10:00,38.36,38.42,38.3,38.36,57200.0,38.36,38.42,38.3,38.36,57200.0
2013-02-05 10:20:00,38.35,38.38,38.27,38.28,38300.0,38.35,38.38,38.27,38.28,38300.0
2013-02-05 10:30:00,38.28,38.33,38.25,38.32,39600.0,38.28,38.33,38.25,38.32,39600.0
2013-02-05 10:40:00,38.33,38.34,38.29,38.31,55700.0,38.33,38.34,38.29,38.31,55700.0
2013-02-05 10:50:00,38.31,38.34,38.29,38.32,38100.0,38.31,38.34,38.29,38.32,38100.0
2013-02-05 11:00:00,38.32,38.38,38.31,38.32,34000.0,38.32,38.38,38.31,38.32,34000.0
2013-02-05 11:10:00,38.32,38.36,38.31,38.31,31100.0,38.32,38.36,38.31,38.31,31100.0
2013-02-05 11:20:00,38.31,38.34,38.29,38.3,37900.0,38.31,38.34,38.29,38.3,37900.0
2013-02-05 11:30:00,38.3,38.34,38.28,38.29,61900.0,38.3,38.34,38.28,38.29,61900.0
2013-02-05 11:40:00,38.3,38.32,38.27,38.3,48600.0,38.3,38.32,38.27,38.3,48600.0
2013-02-05 11:50:00,38.29,38.34,38.28,38.34,17500.0,38.29,38.34,38.28,38.34,17500.0
2013-02-05 12:00:00,38.34,38.38,38.33,38.33,56400.0,38.34,38.38,38.33,38.33,56400.0
2013-02-05 12:10:00,38.33,38.4,38.33,38.39,21100.0,38.33,38.4,38.33,38.39,21100.0
2013-02-05 12:20:00,38.4,38.4,38.34,38.35,26200.0,38.4,38.4,38.34,38.35,26200.0
2013-02-05 12:30:00,38.36,38.37,38.33,38.34,15900.0,38.36,38.37,38.33,38.34,15900.0
2013-02-05 12:40:00,38.33,38.4,38.32,38.4,19400.0,38.33,38.4,38.32,38.4,19400.0
2013-02-05 12:50:00,38.4,38.4,38.33,38.36,23400.0,38.4,38.4,38.33,38.36,23400.0
2013-02-05 13:00:00,38.36,38.38,38.35,38.37,16600.0,38.36,38.38,38.35,38.37,16600.0
2013-02-05 13:10:00,38.38,38.4,38.36,38.36,27000.0,38.38,38.4,38.36,38.36,27000.0
2013-02-05 13:20:00,38.36,38.41,38.34,38.39,27200.0,38.36,38.41,38.34,38.39,27200.0
2013-02-05 13:30:00,38.4,38.43,38.4,38.43,26800.0,38.4,38.43,38.4,38.43,26800.0
2013-02-05 13:40:00,38.43,38.44,38.38,38.39,70500.0,38.43,38.44,38.38,38.39,70500.0
2013-02-05 13:50:00,38.4,38.42,38.39,38.4,67100.0,38.4,38.42,38.39,38.4,67100.0
2013-02-05 14:00:00,38.4,38.45,38.4,38.45,17500.0,38.4,38.45,38.4,38.45,17500.0
2013-02-05 14:10:00,38.45,38.47,38.43,38.46,54300.0,38.45,38.47,38.43,38.46,54300.0
2013-02-05 14:20:00,38.45,38.48,38.45,38.48,24700.0,38.45,38.48,38.45,38.48,24700.0
2013-02-05 14:30:00,38.48,38.5,38.48,38.49,49700.0,38.48,38.5,38.48,38.49,49700.0
2013-02-05 14:40:00,38.49,38.55,38.47,38.54,77400.0,38.49,38.55,38.47,38.54,77400.0
2013-02-05 14:50:00,38.53,38.56,38.46,38.5,53100.0,38.53,38.56,38.46,38.5,53100.0
2013-02-05 15:00:00,38.5,38.52,38.49,38.51,25900.0,38.5,38.52,38.49,38.51,25900.0
2013-02-05 15:10:00,38.51,38.57,38.51,38.52,30700.0,38.51,38.57,38.51,38.52,30700.0
2013-02-05 15:20:00,38.52,38.52,38.46,38.48,41200.0,38.52,38.52,38.46,38.48,41200.0
2013-02-05 15:30:00,38.48,38.52,38.46,38.46,32500.0,38.48,38.52,38.46,38.46,32500.0
2013-02-05 15:40:00,38.47,38.47,38.44,38.46,84900.0,38.47,38.47,38.44,38.46,84900.0
2013-02-05 15:50:00,38.46,38.51,38.46,38.5,368700.0,38.46,38.51,38.46,38.5,368700.0
2013-02-06 09:30:00,38.35,38.43,38.26,38.4,105800.0,38.35,38.43,38.26,38.4,105800.0
2013-02-06 09:40:00,38.41,38.53,38.41,38.49,98600.0,38.41,38.53,38.41,38.49,98600.0
2013-02-06 09:50:00,38.5,38.65,38.5,38.52,119500.0,38.5,38.65,38.5,38.52,119500.0
2013-02-06 10:00:00,38.54,38.61,38.5,38.52,67600.0,38.54,38.61,38.5,38.52,67600.0
2013-02-06 10:10:00,38.53,38.55,38.47,38.5,54100.0,38.53,38.55,38.47,38.5,54100.0
2013-02-06 10:20:00,38.51,38.59,38.51,38.54,29500.0,38.51,38.59,38.51,38.54,29500.0
2013-02-06 10:30:00,38.54,38.56,38.49,38.55,52200.0,38.54,38.56,38.49,38.55,52200.0
2013-02-06 10:40:00,38.55,38.61,38.55,38.58,50800.0,38.55,38.61,38.55,38.58,50800.0
2013-02-06 10:50:00,38.58,38.6,38.55,38.59,68100.0,38.58,38.6,38.55,38.59,68100.0
2013-02-06 11:00:00,38.59,38.64,38.56,38.59,89800.0,38.59,38.64,38.56,38.59,89800.0
2013-02-06 11:10:00,38.57,38.61,38.53,38.54,59900.0,38.57,38.61,38.53,38.54,59900.0
2013-02-06 11:20:00,38.55,38.56,38.48,38.5,93300.0,38.55,38.56,38.48,38.5,93300.0
2013-02-06 11:30:00,38.5,38.52,38.48,38.49,36400.0,38.5,38.52,38.48,38.49,36400.0
2013-02-06 11:40:00,38.49,38.51,38.47,38.48,33900.0,38.49,38.51,38.47,38.48,33900.0
2013-02-06 11:50:00,38.48,38.53,38.47,38.52,84400.0,38.48,38.53,38.47,38.52,84400.0
2013-02-06 12:00:00,38.52,38.55,38.52,38.54,40200.0,38.52,38.55,38.52,38.54,40200.0
2013-02-06 12:10:00,38.54,38.55,38.52,38.52,13000.0,38.54,38.55,38.52,38.52,13000.0
2013-02-06 12:20:00,38.52,38.52,38.49,38.49,20600.0,38.52,38.52,38.49,38.49,20600.0
2013-02-06 12:30:00,38.48,38.52,38.47,38.51,35400.0,38.48,38.52,38.47,38.51,35400.0
2013-02-06 12:40:00,38.51,38.56,38.49,38.49,27200.0,38.51,38.56,38.49,38.49,27200.0
2013-02-06 12:50:00,38.5,38.51,38.49,38.49,40800.0,38.5,38.51,38.49,38.49,40800.0
2013-02-06 13:00:00,38.49,38.51,38.44,38.5,92900.0,38.49,38.51,38.44,38.5,92900.0
2013-02-06 13:10:00,38.5,38.5,38.47,38.5,49900.0,38.5,38.5,38.47,38.5,49900.0
2013-02-06 13:20:00,38.5,38.5,38.32,38.35,57800.0,38.5,38.5,38.32,38.35,57800.0
2013-02-06 13:30:00,38.35,38.37,38.31,38.36,46700.0,38.35,38.37,38.31,38.36,46700.0
2013-02-06 13:40:00,38.35,38.41,38.34,38.34,43700.0,38.35,38.41,38.34,38.34,43700.0
2013-02-06 13:50:00,38.34,38.38,38.31,38.32,17500.0,38.34,38.38,38.31,38.32,17500.0
2013-02-06 14:00:00,38.32,38.34,38.3,38.33,30400.0,38.32,38.34,38.3,38.33,30400.0
2013-02-06 14:10:00,38.33,38.38,38.32,38.37,49300.0,38.33,38.38,38.32,38.37,49300.0
2013-02-06 14:20:00,38.37,38.4,38.32,38.34,126300.0,38.37,38.4,38.32,38.34,126300.0
2013-02-06 14:30:00,38.33,38.35,38.29,38.32,60900.0,38.33,38.35,38.29,38.32,60900.0
2013-02-06 14:40:00,38.32,38.34,38.32,38.32,26500.0,38.32,38.34,38.32,38.32,26500.0
2013-02-06 14:50:00,38.33,38.37,38.31,38.37,29000.0,38.33,38.37,38.31,38.37,29000.0
2013-02-06 15:00:00,38.38,38.39,38.35,38.35,22800.0,38.38,38.39,38.35,38.35,22800.0
2013-02-06 15:10:00,38.36,38.37,38.32,38.34,50600.0,38.36,38.37,38.32,38.34,50600.0
2013-02-06 15:20:00,38.33,38.38,38.33,38.37,29100.0,38.33,38.38,38.33,38.37,29100.0
2013-02-06 15:30:00,38.36,38.36,38.32,38.32,21800.0,38.36,38.36,38.32,38.32,21800.0
2013-02-06 15:40:00,38.32,38.37,38.32,38.33,51500.0,38.32,38.37,38.32,38.33,51500.0
2013-02-06 15:50:00,38.33,38.41,38.32,38.39,155000.0,38.33,38.41,38.32,38.39,155000.0
2013-02-07 09:30:00,38.26,38.39,38.06,38.2,90700.0,38.26,38.39,38.06,38.2,90700.0
2013-02-07 09:40:00,38.18,38.31,38.16,38.27,33800.0,38.18,38.31,38.16,38.27,33800.0
2013-02-07 09:50:00,38.26,38.31,38.17,38.27,49600.0,38.26,38.31,38.17,38.27,49600.0
2013-02-07 10:00:00,38.26,38.34,38.24,38.27,50900.0,38.26,38.34,38.24,38.27,50900.0
2013-02-07 10:10:00,38.27,38.27,38.06,38.08,79400.0,38.27,38.27,38.06,38.08,79400.0
2013-02-07 10:20:00,38.09,38.1,37.92,38.0,110100.0,38.09,38.1,37.92,38.0,110100.0
2013-02-07 10:30:00,38.0,38.05,37.95,37.98,45500.0,38.0,38.05,37.95,37.98,45500.0
2013-02-07 10:40:00,37.98,38.01,37.9,37.95,40200.0,37.98,38.01,37.9,37.95,40200.0
2013-02-07 10:50:00,37.95,37.95,37.82,37.89,137400.0,37.95,37.95,37.82,37.89,137400.0
2013-02-07 11:00:00,37.9,37.93,37.88,37.89,94200.0,37.9,37.93,37.88,37.89,94200.0
2013-02-07 11:10:00,37.88,37.91,37.85,37.89,53800.0,37.88,37.91,37.85,37.89,53800.0
2013-02-07 11:20:00,37.89,37.9,37.87,37.88,97600.0,37.89,37.9,37.87,37.88,97600.0
2013-02-07 11:30:00,37.88,37.92,37.85,37.88,68500.0,37.88,37.92,37.85,37.88,68500.0
2013-02-07 11:40:00,37.87,37.87,37.77,37.78,127800.0,37.87,37.87,37.77,37.78,127800.0
2013-02-07 11:50:00,37.78,37.85,37.78,37.79,42600.0,37.78,37.85,37.78,37.79,42600.0
2013-02-07 12:00:00,37.79,37.82,37.75,37.81,106200.0,37.79,37.82,37.75,37.81,106200.0
2013-02-07 12:10:00,37.82,37.89,37.81,37.87,96100.0,37.82,37.89,37.81,37.87,96100.0
2013-02-07 12:20:00,37.88,37.89,37.82,37.83,54100.0,37.88,37.89,37.82,37.83,54100.0
2013-02-07 12:30:00,37.84,37.84,37.79,37.8,56000.0,37.84,37.84,37.79,37.8,56000.0
2013-02-07 12:40:00,37.8,37.81,37.77,37.8,29500.0,37.8,37.81,37.77,37.8,29500.0
2013-02-07 12:50:00,37.8,37.8,37.74,37.74,34500.0,37.8,37.8,37.74,37.74,34500.0
2013-02-07 13:00:00,37.74,37.77,37.66,37.67,40800.0,37.74,37.77,37.66,37.67,40800.0
2013-02-07 13:10:00,37.67,37.72,37.66,37.71,99600.0,37.67,37.72,37.66,37.71,99600.0
2013-02-07 13:20:00,37.72,37.82,37.71,37.79,105800.0,37.72,37.82,37.71,37.79,105800.0
2013-02-07 13:30:00,37.79,37.84,37.78,37.82,63500.0,37.79,37.84,37.78,37.82,63500.0
2013-02-07 13:40:00,37.82,37.94,37.82,37.91,70200.0,37.82,37.94,37.82,37.91,70200.0
2013-02-07 13:50:00,37.9,37.97,37.9,37.97,39400.0,37.9,37.97,37.9,37.97,39400.0
2013-02-07 14:00:00,37.97,38.04,37.97,38.01,109800.0,37.97,38.04,37.97,38.01,109800.0
2013-02-07 14:10:00,38.0,38.0,37.89,37.93,48200.0,38.0,38.0,37.89,37.93,48200.0
2013-02-07 14:20:00,37.94,37.94,37.89,37.91,26100.0,37.94,37.94,37.89,37.91,26100.0
2013-02-07 14:30:00,37.91,37.93,37.87,37.9,32100.0,37.91,37.93,37.87,37.9,32100.0
2013-02-07 14:40:00,37.9,37.96,37.9,37.96,21100.0,37.9,37.96,37.9,37.96,21100.0
2013-02-07 14:50:00,37.96,38.0,37.95,37.99,45300.0,37.96,38.0,37.95,37.99,45300.0
2013-02-07 15:00:00,37.99,37.99,37.91,37.94,39400.0,37.99,37.99,37.91,37.94,39400.0
2013-02-07 15:10:00,37.93,38.0,37.92,38.0,49600.0,37.93,38.0,37.92,38.0,49600.0
2013-02-07 15:20:00,38.0,38.02,37.95,38.0,61400.0,38.0,38.02,37.95,38.0,61400.0
2013-02-07 15:30:00,38.0,38.02,37.92,37.96,78000.0,38.0,38.02,37.92,37.96,78000.0
2013-02-07 15:40:00,37.96,38.04,37.95,37.99,79400.0,37.96,38.04,37.95,37.99,79400.0
2013-02-07 15:50:00,38.0,38.08,37.98,38.08,254800.0,38.0,38.08,37.98,38.08,254800.0
2013-02-08 09:30:00,38.18,38.43,38.15,38.39,115500.0,38.18,38.43,38.15,38.39,115500.0
2013-02-08 09:40:00,38.42,38.58,38.42,38.53,95600.0,38.42,38.58,38.42,38.53,95600.0
2013-02-08 09:50:00,38.53,38.63,38.52,38.62,63800.0,38.53,38.63,38.52,38.62,63800.0
2013-02-08 10:00:00,38.62,38.81,38.61,38.75,155200.0,38.62,38.81,38.61,38.75,155200.0
2013-02-08 10:10:00,38.73,39.07,38.71,39.04,497800.0,38.73,39.07,38.71,39.04,497800.0
2013-02-08 10:20:00,39.04,39.2,39.04,39.2,266500.0,39.04,39.2,39.04,39.2,266500.0
2013-02-08 10:30:00,39.19,39.24,39.14,39.21,199500.0,39.19,39.24,39.14,39.21,199500.0
2013-02-08 10:40:00,39.21,39.25,39.19,39.22,130500.0,39.21,39.25,39.19,39.22,130500.0
2013-02-08 10:50:00,39.22,39.34,39.22,39.3,141300.0,39.22,39.34,39.22,39.3,141300.0
2013-02-08 11:00:00,39.3,39.43,39.3,39.42,203700.0,39.3,39.43,39.3,39.42,203700.0
2013-02-08 11:10:00,39.41,39.42,39.21,39.26,248300.0,39.41,39.42,39.21,39.26,248300.0
2013-02-08 11:20:00,39.27,39.43,39.24,39.43,381100.0,39.27,39.43,39.24,39.43,381100.0
2013-02-08 11:30:00,39.43,39.45,39.31,39.33,90800.0,39.43,39.45,39.31,39.33,90800.0
2013-02-08 11:40:00,39.33,39.43,39.33,39.41,63500.0,39.33,39.43,39.33,39.41,63500.0
2013-02-08 11:50:00,39.4,39.43,39.33,39.43,143900.0,39.4,39.43,39.33,39.43,143900.0
2013-02-08 12:00:00,39.43,39.45,39.36,39.36,136100.0,39.43,39.45,39.36,39.36,136100.0
2013-02-08 12:10:00,39.36,39.38,39.28,39.28,66600.0,39.36,39.38,39.28,39.28,66600.0
2013-02-08 12:20:00,39.29,39.31,39.19,39.2,82300.0,39.29,39.31,39.19,39.2,82300.0
2013-02-08 12:30:00,39.19,39.24,39.18,39.2,112600.0,39.19,39.24,39.18,39.2,112600.0
2013-02-08 12:40:00,39.2,39.26,39.18,39.21,45300.0,39.2,39.26,39.18,39.21,45300.0
2013-02-08 12:50:00,39.22,39.25,39.16,39.16,41400.0,39.22,39.25,39.16,39.16,41400.0
2013-02-08 13:00:00,39.16,39.21,39.15,39.2,59000.0,39.16,39.21,39.15,39.2,59000.0
2013-02-08 13:10:00,39.2,39.23,39.19,39.21,31600.0,39.2,39.23,39.19,39.21,31600.0
2013-02-08 13:20:00,39.21,39.22,39.08,39.08,60800.0,39.21,39.22,39.08,39.08,60800.0
2013-02-08 13:30:00,39.09,39.09,39.03,39.03,62100.0,39.09,39.09,39.03,39.03,62100.0
2013-02-08 13:40:00,39.03,39.14,39.01,39.14,109100.0,39.03,39.14,39.01,39.14,109100.0
2013-02-08 13:50:00,39.14,39.16,39.13,39.14,40400.0,39.14,39.16,39.13,39.14,40400.0
2013-02-08 14:00:00,39.14,39.19,39.14,39.16,50600.0,39.14,39.19,39.14,39.16,50600.0
2013-02-08 14:10:00,39.16,39.2,39.15,39.17,34200.0,39.16,39.2,39.15,39.17,34200.0
2013-02-08 14:20:00,39.17,39.18,39.14,39.16,33000.0,39.17,39.18,39.14,39.16,33000.0
2013-02-08 14:30:00,39.15,39.15,39.12,39.12,27100.0,39.15,39.15,39.12,39.12,27100.0
2013-02-08 14:40:00,39.12,39.12,39.08,39.08,22700.0,39.12,39.12,39.08,39.08,22700.0
2013-02-08 14:50:00,39.08,39.09,39.05,39.05,32600.0,39.08,39.09,39.05,39.05,32600.0
2013-02-08 15:00:00,39.05,39.12,39.02,39.09,136600.0,39.05,39.12,39.02,39.09,136600.0
2013-02-08 15:10:00,39.09,39.15,39.05,39.09,122900.0,39.09,39.15,39.05,39.09,122900.0
2013-02-08 15:20:00,39.09,39.18,39.09,39.18,86700.0,39.09,39.18,39.09,39.18,86700.0
2013-02-08 15:30:00,39.18,39.18,39.08,39.1,96500.0,39.18,39.18,39.08,39.1,96500.0
2013-02-08 15:40:00,39.1,39.2,39.1,39.19,109800.0,39.1,39.2,39.1,39.19,109800.0
2013-02-08 15:50:00,39.19,39.21,39.09,39.13,321900.0,39.19,39.21,39.09,39.13,321900.0
2013-02-11 09:30:00,38.99,39.05,38.86,39.03,254100.0,38.99,39.05,38.86,39.03,254100.0
2013-02-11 09:40:00,39.02,39.02,38.74,38.74,113600.0,39.02,39.02,38.74,38.74,113600.0
2013-02-11 09:50:00,38.75,38.81,38.68,38.69,126200.0,38.75,38.81,38.68,38.69,126200.0
2013-02-11 10:00:00,38.68,38.68,38.58,38.59,98900.0,38.68,38.68,38.58,38.59,98900.0
2013-02-11 10:10:00,38.59,38.67,38.53,38.57,75200.0,38.59,38.67,38.53,38.57,75200.0
2013-02-11 10:20:00,38.58,38.68,38.57,38.65,75500.0,38.58,38.68,38.57,38.65,75500.0
2013-02-11 10:30:00,38.66,38.69,38.57,38.62,83700.0,38.66,38.69,38.57,38.62,83700.0
2013-02-11 10:40:00,38.63,38.74,38.6,38.69,181900.0,38.63,38.74,38.6,38.69,181900.0
2013-02-11 10:50:00,38.69,38.7,38.64,38.7,100200.0,38.69,38.7,38.64,38.7,100200.0
2013-02-11 11:00:00,38.7,38.73,38.64,38.73,78800.0,38.7,38.73,38.64,38.73,78800.0
2013-02-11 11:10:00,38.72,38.85,38.71,38.8,55500.0,38.72,38.85,38.71,38.8,55500.0
2013-02-11 11:20:00,38.8,38.82,38.71,38.73,29100.0,38.8,38.82,38.71,38.73,29100.0
2013-02-11 11:30:00,38.74,38.76,38.71,38.74,20400.0,38.74,38.76,38.71,38.74,20400.0
2013-02-11 11:40:00,38.74,38.76,38.72,38.73,14100.0,38.74,38.76,38.72,38.73,14100.0
2013-02-11 11:50:00,38.72,38.72,38.68,38.68,15200.0,38.72,38.72,38.68,38.68,15200.0
2013-02-11 12:00:00,38.68,38.68,38.65,38.66,31700.0,38.68,38.68,38.65,38.66,31700.0
2013-02-11 12:10:00,38.65,38.66,38.62,38.63,50000.0,38.65,38.66,38.62,38.63,50000.0
2013-02-11 12:20:00,38.63,38.65,38.63,38.63,13200.0,38.63,38.65,38.63,38.63,13200.0
2013-02-11 12:30:00,38.63,38.63,38.58,38.58,29600.0,38.63,38.63,38.58,38.58,29600.0
2013-02-11 12:40:00,38.58,38.58,38.55,38.57,13000.0,38.58,38.58,38.55,38.57,13000.0
2013-02-11 12:50:00,38.56,38.59,38.55,38.55,21200.0,38.56,38.59,38.55,38.55,21200.0
2013-02-11 13:00:00,38.56,38.63,38.56,38.62,20600.0,38.56,38.63,38.56,38.62,20600.0
2013-02-11 13:10:00,38.62,38.64,38.61,38.63,37100.0,38.62,38.64,38.61,38.63,37100.0
2013-02-11 13:20:00,38.62,38.65,38.61,38.64,25900.0,38.62,38.65,38.61,38.64,25900.0
2013-02-11 13:30:00,38.64,38.65,38.61,38.62,28000.0,38.64,38.65,38.61,38.62,28000.0
2013-02-11 13:40:00,38.62,38.66,38.61,38.61,23000.0,38.62,38.66,38.61,38.61,23000.0
2013-02-11 13:50:00,38.61,38.62,38.59,38.6,15700.0,38.61,38.62,38.59,38.6,15700.0
2013-02-11 14:00:00,38.61,38.62,38.58,38.59,29800.0,38.61,38.62,38.58,38.59,29800.0
2013-02-11 14:10:00,38.59,38.6,38.55,38.57,24500.0,38.59,38.6,38.55,38.57,24500.0
2013-02-11 14:20:00,38.56,38.58,38.55,38.58,27400.0,38.56,38.58,38.55,38.58,27400.0
2013-02-11 14:30:00,38.58,38.59,38.57,38.58,14900.0,38.58,38.59,38.57,38.58,14900.0
2013-02-11 14:40:00,38.58,38.61,38.57,38.59,34300.0,38.58,38.61,38.57,38.59,34300.0
2013-02-11 14:50:00,38.59,38.6,38.56,38.56,32000.0,38.59,38.6,38.56,38.56,32000.0
2013-02-11 15:00:00,38.57,38.61,38.57,38.59,32900.0,38.57,38.61,38.57,38.59,32900.0
2013-02-11 15:10:00,38.58,38.63,38.58,38.62,31300.0,38.58,38.63,38.58,38.62,31300.0
2013-02-11 15:20:00,38.61,38.66,38.61,38.64,35700.0,38.61,38.66,38.61,38.64,35700.0
2013-02-11 15:30:00,38.64,38.69,38.63,38.69,57400.0,38.64,38.69,38.63,38.69,57400.0
2013-02-11 15:40:00,38.69,38.71,38.67,38.71,94700.0,38.69,38.71,38.67,38.71,94700.0
2013-02-11 15:50:00,38.71,38.71,38.62,38.65,160800.0,38.71,38.71,38.62,38.65,160800.0
2013-02-12 09:30:00,38.55,38.59,38.12,38.53,119200.0,38.55,38.59,38.12,38.53,119200.0
2013-02-12 09:40:00,38.52,38.6,38.52,38.58,51400.0,38.52,38.6,38.52,38.58,51400.0
2013-02-12 09:50:00,38.58,38.72,38.58,38.7,61700.0,38.58,38.72,38.58,38.7,61700.0
2013-02-12 10:00:00,38.7,38.75,38.65,38.69,56500.0,38.7,38.75,38.65,38.69,56500.0
2013-02-12 10:10:00,38.7,38.8,38.67,38.78,36300.0,38.7,38.8,38.67,38.78,36300.0
2013-02-12 10:20:00,38.78,38.86,38.76,38.8,69000.0,38.78,38.86,38.76,38.8,69000.0
2013-02-12 10:30:00,38.81,38.82,38.78,38.8,64300.0,38.81,38.82,38.78,38.8,64300.0
2013-02-12 10:40:00,38.79,38.85,38.76,38.84,94000.0,38.79,38.85,38.76,38.84,94000.0
2013-02-12 10:50:00,38.84,38.94,38.84,38.93,97600.0,38.84,38.94,38.84,38.93,97600.0
2013-02-12 11:00:00,38.94,39.05,38.92,39.02,116100.0,38.94,39.05,38.92,39.02,116100.0
2013-02-12 11:10:00,39.03,39.07,38.97,39.0,75700.0,39.03,39.07,38.97,39.0,75700.0
2013-02-12 11:20:00,39.0,39.01,38.94,38.95,38700.0,39.0,39.01,38.94,38.95,38700.0
2013-02-12 11:30:00,38.95,38.95,38.86,38.87,41600.0,38.95,38.95,38.86,38.87,41600.0
2013-02-12 11:40:00,38.86,38.89,38.82,38.83,15600.0,38.86,38.89,38.82,38.83,15600.0
2013-02-12 11:50:00,38.83,38.85,38.81,38.83,31000.0,38.83,38.85,38.81,38.83,31000.0
2013-02-12 12:00:00,38.84,38.85,38.78,38.79,33900.0,38.84,38.85,38.78,38.79,33900.0
2013-02-12 12:10:00,38.8,38.85,38.79,38.82,18900.0,38.8,38.85,38.79,38.82,18900.0
2013-02-12 12:20:00,38.83,38.86,38.8,38.81,19200.0,38.83,38.86,38.8,38.81,19200.0
2013-02-12 12:30:00,38.82,38.83,38.8,38.83,41600.0,38.82,38.83,38.8,38.83,41600.0
2013-02-12 12:40:00,38.83,38.86,38.82,38.86,35500.0,38.83,38.86,38.82,38.86,35500.0
2013-02-12 12:50:00,38.86,38.89,38.85,38.86,27600.0,38.86,38.89,38.85,38.86,27600.0
2013-02-12 13:00:00,38.87,38.92,38.87,38.88,47500.0,38.87,38.92,38.87,38.88,47500.0
2013-02-12 13:10:00,38.88,38.89,38.86,38.87,32700.0,38.88,38.89,38.86,38.87,32700.0
2013-02-12 13:20:00,38.88,38.93,38.88,38.9,51900.0,38.88,38.93,38.88,38.9,51900.0
2013-02-12 13:30:00,38.9,38.99,38.9,38.98,102500.0,38.9,38.99,38.9,38.98,102500.0
2013-02-12 13:40:00,38.98,39.08,38.98,39.06,89700.0,38.98,39.08,38.98,39.06,89700.0
2013-02-12 13:50:00,39.05,39.06,38.96,38.96,54800.0,39.05,39.06,38.96,38.96,54800.0
2013-02-12 14:00:00,38.96,39.05,38.96,39.05,82900.0,38.96,39.05,38.96,39.05,82900.0
2013-02-12 14:10:00,39.04,39.11,39.04,39.08,85500.0,39.04,39.11,39.04,39.08,85500.0
2013-02-12 14:20:00,39.09,39.13,39.08,39.13,111500.0,39.09,39.13,39.08,39.13,111500.0
2013-02-12 14:30:00,39.13,39.13,39.07,39.11,94300.0,39.13,39.13,39.07,39.11,94300.0
2013-02-12 14:40:00,39.11,39.11,39.07,39.11,61900.0,39.11,39.11,39.07,39.11,61900.0
2013-02-12 14:50:00,39.11,39.11,39.08,39.08,49500.0,39.11,39.11,39.08,39.08,49500.0
2013-02-12 15:00:00,39.08,39.1,39.07,39.08,46700.0,39.08,39.1,39.07,39.08,46700.0
2013-02-12 15:10:00,39.08,39.09,39.07,39.08,53600.0,39.08,39.09,39.07,39.08,53600.0
2013-02-12 15:20:00,39.07,39.09,39.06,39.07,58800.0,39.07,39.09,39.06,39.07,58800.0
2013-02-12 15:30:00,39.07,39.07,38.94,38.97,235700.0,39.07,39.07,38.94,38.97,235700.0
2013-02-12 15:40:00,38.96,38.97,38.93,38.94,118300.0,38.96,38.97,38.93,38.94,118300.0
2013-02-12 15:50:00,38.93,38.93,38.88,38.88,438200.0,38.93,38.93,38.88,38.88,438200.0
2013-02-13 09:30:00,38.9,39.0,38.74,38.97,59200.0,38.9,39.0,38.74,38.97,59200.0
2013-02-13 09:40:00,38.95,38.97,38.86,38.87,26900.0,38.95,38.97,38.86,38.87,26900.0
2013-02-13 09:50:00,38.86,39.07,38.83,39.07,70600.0,38.86,39.07,38.83,39.07,70600.0
2013-02-13 10:00:00,39.07,39.11,39.0,39.0,84000.0,39.07,39.11,39.0,39.0,84000.0
2013-02-13 10:10:00,39.01,39.06,38.95,38.99,85200.0,39.01,39.06,38.95,38.99,85200.0
2013-02-13 10:20:00,38.98,39.08,38.98,39.02,51700.0,38.98,39.08,38.98,39.02,51700.0
2013-02-13 10:30:00,39.03,39.12,39.02,39.12,114600.0,39.03,39.12,39.02,39.12,114600.0
2013-02-13 10:40:00,39.12,39.15,39.05,39.08,46600.0,39.12,39.15,39.05,39.08,46600.0
2013-02-13 10:50:00,39.08,39.08,39.02,39.06,72500.0,39.08,39.08,39.02,39.06,72500.0
2013-02-13 11:00:00,39.06,39.06,39.01,39.06,30000.0,39.06,39.06,39.01,39.06,30000.0
2013-02-13 11:10:00,39.06,39.07,38.88,38.9,60100.0,39.06,39.07,38.88,38.9,60100.0
2013-02-13 11:20:00,38.9,38.91,38.77,38.82,41500.0,38.9,38.91,38.77,38.82,41500.0
2013-02-13 11:30:00,38.82,38.86,38.8,38.83,31400.0,38.82,38.86,38.8,38.83,31400.0
2013-02-13 11:40:00,38.83,38.87,38.8,38.81,170900.0,38.83,38.87,38.8,38.81,170900.0
2013-02-13 11:50:00,38.81,38.86,38.81,38.86,22900.0,38.81,38.86,38.81,38.86,22900.0
2013-02-13 12:00:00,38.86,38.92,38.86,38.92,13300.0,38.86,38.92,38.86,38.92,13300.0
2013-02-13 12:10:00,38.92,38.94,38.91,38.92,15000.0,38.92,38.94,38.91,38.92,15000.0
2013-02-13 12:20:00,38.92,38.96,38.92,38.94,36700.0,38.92,38.96,38.92,38.94,36700.0
2013-02-13 12:30:00,38.95,38.95,38.87,38.93,29400.0,38.95,38.95,38.87,38.93,29400.0
2013-02-13 12:40:00,38.94,38.96,38.9,38.95,20500.0,38.94,38.96,38.9,38.95,20500.0
2013-02-13 12:50:00,38.96,39.0,38.94,38.94,30700.0,38.96,39.0,38.94,38.94,30700.0
2013-02-13 13:00:00,38.94,38.96,38.94,38.96,22000.0,38.94,38.96,38.94,38.96,22000.0
2013-02-13 13:10:00,38.95,38.96,38.93,38.96,11000.0,38.95,38.96,38.93,38.96,11000.0
2013-02-13 13:20:00,38.95,38.96,38.95,38.95,9400.0,38.95,38.96,38.95,38.95,9400.0
2013-02-13 13:30:00,38.96,39.0,38.96,39.0,29600.0,38.96,39.0,38.96,39.0,29600.0
2013-02-13 13:40:00,39.0,39.0,38.94,38.95,25100.0,39.0,39.0,38.94,38.95,25100.0
2013-02-13 13:50:00,38.96,38.96,38.89,38.89,33400.0,38.96,38.96,38.89,38.89,33400.0
2013-02-13 14:00:00,38.88,38.91,38.84,38.84,83100.0,38.88,38.91,38.84,38.84,83100.0
2013-02-13 14:10:00,38.85,38.86,38.82,38.82,48700.0,38.85,38.86,38.82,38.82,48700.0
2013-02-13 14:20:00,38.82,38.83,38.77,38.79,148800.0,38.82,38.83,38.77,38.79,148800.0
2013-02-13 14:30:00,38.79,38.79,38.71,38.72,80400.0,38.79,38.79,38.71,38.72,80400.0
2013-02-13 14:40:00,38.72,38.73,38.69,38.72,88300.0,38.72,38.73,38.69,38.72,88300.0
2013-02-13 14:50:00,38.71,38.73,38.67,38.7,60800.0,38.71,38.73,38.67,38.7,60800.0
2013-02-13 15:00:00,38.71,38.78,38.71,38.78,76700.0,38.71,38.78,38.71,38.78,76700.0
2013-02-13 15:10:00,38.78,38.82,38.78,38.82,31100.0,38.78,38.82,38.78,38.82,31100.0
2013-02-13 15:20:00,38.82,38.86,38.81,38.82,59900.0,38.82,38.86,38.81,38.82,59900.0
2013-02-13 15:30:00,38.83,38.86,38.8,38.83,53600.0,38.83,38.86,38.8,38.83,53600.0
2013-02-13 15:40:00,38.83,38.84,38.76,38.77,71500.0,38.83,38.84,38.76,38.77,71500.0
2013-02-13 15:50:00,38.77,38.81,38.76,38.81,179900.0,38.77,38.81,38.76,38.81,179900.0
2013-02-14 09:30:00,38.71,38.73,38.3,38.39,115100.0,38.71,38.73,38.3,38.39,115100.0
2013-02-14 09:40:00,38.41,38.48,38.39,38.41,67800.0,38.41,38.48,38.39,38.41,67800.0
2013-02-14 09:50:00,38.41,38.5,38.37,38.39,66200.0,38.41,38.5,38.37,38.39,66200.0
2013-02-14 10:00:00,38.39,38.42,38.35,38.42,88200.0,38.39,38.42,38.35,38.42,88200.0
2013-02-14 10:10:00,38.42,38.63,38.42,38.62,111300.0,38.42,38.63,38.42,38.62,111300.0
2013-02-14 10:20:00,38.62,38.71,38.61,38.7,106800.0,38.62,38.71,38.61,38.7,106800.0
2013-02-14 10:30:00,38.7,38.75,38.6,38.63,441700.0,38.7,38.75,38.6,38.63,441700.0
2013-02-14 10:40:00,38.63,38.64,38.56,38.6,438000.0,38.63,38.64,38.56,38.6,438000.0
2013-02-14 10:50:00,38.6,38.7,38.59,38.7,463800.0,38.6,38.7,38.59,38.7,463800.0
2013-02-14 11:00:00,38.7,38.92,38.7,38.91,89200.0,38.7,38.92,38.7,38.91,89200.0
2013-02-14 11:10:00,38.91,38.91,38.86,38.89,109900.0,38.91,38.91,38.86,38.89,109900.0
2013-02-14 11:20:00,38.89,38.9,38.83,38.84,25800.0,38.89,38.9,38.83,38.84,25800.0
2013-02-14 11:30:00,38.84,38.85,38.8,38.8,47100.0,38.84,38.85,38.8,38.8,47100.0
2013-02-14 11:40:00,38.81,38.81,38.77,38.79,30000.0,38.81,38.81,38.77,38.79,30000.0
2013-02-14 11:50:00,38.79,38.8,38.71,38.71,51200.0,38.79,38.8,38.71,38.71,51200.0
2013-02-14 12:00:00,38.71,38.73,38.68,38.73,19600.0,38.71,38.73,38.68,38.73,19600.0
2013-02-14 12:10:00,38.73,38.73,38.68,38.69,32800.0,38.73,38.73,38.68,38.69,32800.0
2013-02-14 12:20:00,38.69,38.69,38.64,38.66,23200.0,38.69,38.69,38.64,38.66,23200.0
2013-02-14 12:30:00,38.65,38.66,38.62,38.63,25100.0,38.65,38.66,38.62,38.63,25100.0
2013-02-14 12:40:00,38.64,38.68,38.64,38.65,27600.0,38.64,38.68,38.64,38.65,27600.0
2013-02-14 12:50:00,38.64,38.68,38.64,38.67,33300.0,38.64,38.68,38.64,38.67,33300.0
2013-02-14 13:00:00,38.67,38.67,38.64,38.64,16900.0,38.67,38.67,38.64,38.64,16900.0
2013-02-14 13:10:00,38.64,38.68,38.62,38.63,41900.0,38.64,38.68,38.62,38.63,41900.0
2013-02-14 13:20:00,38.62,38.63,38.59,38.6,22000.0,38.62,38.63,38.59,38.6,22000.0
2013-02-14 13:30:00,38.6,38.62,38.59,38.6,37200.0,38.6,38.62,38.59,38.6,37200.0
2013-02-14 13:40:00,38.6,38.62,38.58,38.59,40400.0,38.6,38.62,38.58,38.59,40400.0
2013-02-14 13:50:00,38.59,38.62,38.59,38.59,26700.0,38.59,38.62,38.59,38.59,26700.0
2013-02-14 14:00:00,38.6,38.61,38.5,38.61,96600.0,38.6,38.61,38.5,38.61,96600.0
2013-02-14 14:10:00,38.61,38.61,38.55,38.55,37100.0,38.61,38.61,38.55,38.55,37100.0
2013-02-14 14:20:00,38.55,38.58,38.54,38.55,38400.0,38.55,38.58,38.54,38.55,38400.0
2013-02-14 14:30:00,38.55,38.7,38.5,38.7,768400.0,38.55,38.7,38.5,38.7,768400.0
2013-02-14 14:40:00,38.7,38.7,38.66,38.7,20500.0,38.7,38.7,38.66,38.7,20500.0
2013-02-14 14:50:00,38.7,38.74,38.7,38.73,14900.0,38.7,38.74,38.7,38.73,14900.0
2013-02-14 15:00:00,38.73,38.75,38.72,38.75,53600.0,38.73,38.75,38.72,38.75,53600.0
2013-02-14 15:10:00,38.75,38.81,38.75,38.76,48600.0,38.75,38.81,38.75,38.76,48600.0
2013-02-14 15:20:00,38.76,38.76,38.73,38.73,77800.0,38.76,38.76,38.73,38.73,77800.0
2013-02-14 15:30:00,38.73,38.75,38.7,38.71,35700.0,38.73,38.75,38.7,38.71,35700.0
2013-02-14 15:40:00,38.7,38.71,38.65,38.66,62000.0,38.7,38.71,38.65,38.66,62000.0
2013-02-14 15:50:00,38.66,38.67,38.58,38.62,401900.0,38.66,38.67,38.58,38.62,401900.0
2013-02-15 09:30:00,38.51,38.72,38.51,38.66,477200.0,38.51,38.72,38.51,38.66,477200.0
2013-02-15 09:40:00,38.66,38.76,38.66,38.67,45900.0,38.66,38.76,38.66,38.67,45900.0
2013-02-15 09:50:00,38.67,38.71,38.62,38.67,40700.0,38.67,38.71,38.62,38.67,40700.0
2013-02-15 10:00:00,38.67,38.74,38.66,38.67,80000.0,38.67,38.74,38.66,38.67,80000.0
2013-02-15 10:10:00,38.67,38.69,38.62,38.64,33400.0,38.67,38.69,38.62,38.64,33400.0
2013-02-15 10:20:00,38.65,38.66,38.61,38.61,37200.0,38.65,38.66,38.61,38.61,37200.0
2013-02-15 10:30:00,38.6,38.61,38.54,38.55,87000.0,38.6,38.61,38.54,38.55,87000.0
2013-02-15 10:40:00,38.54,38.56,38.53,38.56,63100.0,38.54,38.56,38.53,38.56,63100.0
2013-02-15 10:50:00,38.55,38.56,38.54,38.55,42500.0,38.55,38.56,38.54,38.55,42500.0
2013-02-15 11:00:00,38.56,38.59,38.55,38.58,31400.0,38.56,38.59,38.55,38.58,31400.0
2013-02-15 11:10:00,38.59,38.6,38.54,38.55,31100.0,38.59,38.6,38.54,38.55,31100.0
2013-02-15 11:20:00,38.56,38.57,38.54,38.55,55500.0,38.56,38.57,38.54,38.55,55500.0
2013-02-15 11:30:00,38.55,38.58,38.53,38.56,39100.0,38.55,38.58,38.53,38.56,39100.0
2013-02-15 11:40:00,38.55,38.55,38.5,38.54,28100.0,38.55,38.55,38.5,38.54,28100.0
2013-02-15 11:50:00,38.54,38.55,38.51,38.53,25500.0,38.54,38.55,38.51,38.53,25500.0
2013-02-15 12:00:00,38.53,38.54,38.47,38.48,31300.0,38.53,38.54,38.47,38.48,31300.0
2013-02-15 12:10:00,38.48,38.5,38.47,38.49,16400.0,38.48,38.5,38.47,38.49,16400.0
2013-02-15 12:20:00,38.49,38.53,38.49,38.52,22400.0,38.49,38.53,38.49,38.52,22400.0
2013-02-15 12:30:00,38.53,38.56,38.52,38.55,46800.0,38.53,38.56,38.52,38.55,46800.0
2013-02-15 12:40:00,38.54,38.55,38.53,38.54,61400.0,38.54,38.55,38.53,38.54,61400.0
2013-02-15 12:50:00,38.55,38.57,38.54,38.57,17100.0,38.55,38.57,38.54,38.57,17100.0
2013-02-15 13:00:00,38.56,38.59,38.56,38.56,17300.0,38.56,38.59,38.56,38.56,17300.0
2013-02-15 13:10:00,38.56,38.59,38.56,38.58,15600.0,38.56,38.59,38.56,38.58,15600.0
2013-02-15 13:20:00,38.58,38.58,38.52,38.53,17900.0,38.58,38.58,38.52,38.53,17900.0
2013-02-15 13:30:00,38.54,38.57,38.54,38.57,13500.0,38.54,38.57,38.54,38.57,13500.0
2013-02-15 13:40:00,38.56,38.59,38.56,38.59,13800.0,38.56,38.59,38.56,38.59,13800.0
2013-02-15 13:50:00,38.59,38.6,38.57,38.58,18200.0,38.59,38.6,38.57,38.58,18200.0
2013-02-15 14:00:00,38.58,38.6,38.54,38.55,28800.0,38.58,38.6,38.54,38.55,28800.0
2013-02-15 14:10:00,38.55,38.56,38.5,38.5,26100.0,38.55,38.56,38.5,38.5,26100.0
2013-02-15 14:20:00,38.5,38.54,38.45,38.47,43600.0,38.5,38.54,38.45,38.47,43600.0
2013-02-15 14:30:00,38.47,38.52,38.44,38.48,52900.0,38.47,38.52,38.44,38.48,52900.0
2013-02-15 14:40:00,38.48,38.48,38.39,38.46,56400.0,38.48,38.48,38.39,38.46,56400.0
2013-02-15 14:50:00,38.46,38.48,38.38,38.39,62300.0,38.46,38.48,38.38,38.39,62300.0
2013-02-15 15:00:00,38.39,38.51,38.38,38.5,47200.0,38.39,38.51,38.38,38.5,47200.0
2013-02-15 15:10:00,38.5,38.54,38.48,38.53,57900.0,38.5,38.54,38.48,38.53,57900.0
2013-02-15 15:20:00,38.53,38.59,38.52,38.57,54200.0,38.53,38.59,38.52,38.57,54200.0
2013-02-15 15:30:00,38.57,38.63,38.54,38.61,67300.0,38.57,38.63,38.54,38.61,67300.0
2013-02-15 15:40:00,38.58,38.63,38.57,38.62,65300.0,38.58,38.63,38.57,38.62,65300.0
2013-02-15 15:50:00,38.62,38.66,38.62,38.63,159800.0,38.62,38.66,38.62,38.63,159800.0
2013-02-19 09:30:00,38.64,38.67,38.52,38.65,160300.0,38.64,38.67,38.52,38.65,160300.0
2013-02-19 09:40:00,38.66,38.78,38.62,38.75,85000.0,38.66,38.78,38.62,38.75,85000.0
2013-02-19 09:50:00,38.77,38.89,38.77,38.83,60900.0,38.77,38.89,38.77,38.83,60900.0
2013-02-19 10:00:00,38.81,38.89,38.78,38.82,77200.0,38.81,38.89,38.78,38.82,77200.0
2013-02-19 10:10:00,38.81,38.84,38.76,38.79,79100.0,38.81,38.84,38.76,38.79,79100.0
2013-02-19 10:20:00,38.79,38.83,38.76,38.82,52700.0,38.79,38.83,38.76,38.82,52700.0
2013-02-19 10:30:00,38.83,38.91,38.8,38.91,129200.0,38.83,38.91,38.8,38.91,129200.0
2013-02-19 10:40:00,38.91,38.91,38.84,38.85,64400.0,38.91,38.91,38.84,38.85,64400.0
2013-02-19 10:50:00,38.84,38.85,38.8,38.82,29100.0,38.84,38.85,38.8,38.82,29100.0
2013-02-19 11:00:00,38.83,38.86,38.82,38.84,65600.0,38.83,38.86,38.82,38.84,65600.0
2013-02-19 11:10:00,38.84,38.87,38.81,38.82,25100.0,38.84,38.87,38.81,38.82,25100.0
2013-02-19 11:20:00,38.83,38.87,38.81,38.87,56400.0,38.83,38.87,38.81,38.87,56400.0
2013-02-19 11:30:00,38.87,38.87,38.82,38.84,31800.0,38.87,38.87,38.82,38.84,31800.0
2013-02-19 11:40:00,38.84,38.84,38.82,38.84,15200.0,38.84,38.84,38.82,38.84,15200.0
2013-02-19 11:50:00,38.83,38.85,38.82,38.83,19400.0,38.83,38.85,38.82,38.83,19400.0
2013-02-19 12:00:00,38.83,38.84,38.76,38.77,48200.0,38.83,38.84,38.76,38.77,48200.0
2013-02-19 12:10:00,38.77,38.78,38.76,38.76,22700.0,38.77,38.78,38.76,38.76,22700.0
2013-02-19 12:20:00,38.76,38.76,38.73,38.75,42600.0,38.76,38.76,38.73,38.75,42600.0
2013-02-19 12:30:00,38.75,38.78,38.75,38.78,16300.0,38.75,38.78,38.75,38.78,16300.0
2013-02-19 12:40:00,38.78,38.81,38.75,38.81,33700.0,38.78,38.81,38.75,38.81,33700.0
2013-02-19 12:50:00,38.81,38.87,38.81,38.87,19700.0,38.81,38.87,38.81,38.87,19700.0
2013-02-19 13:00:00,38.87,38.89,38.86,38.87,17300.0,38.87,38.89,38.86,38.87,17300.0
2013-02-19 13:10:00,38.87,38.87,38.85,38.86,35900.0,38.87,38.87,38.85,38.86,35900.0
2013-02-19 13:20:00,38.86,38.88,38.85,38.88,21800.0,38.86,38.88,38.85,38.88,21800.0
2013-02-19 13:30:00,38.88,38.89,38.84,38.85,25400.0,38.88,38.89,38.84,38.85,25400.0
2013-02-19 13:40:00,38.85,38.86,38.83,38.84,17400.0,38.85,38.86,38.83,38.84,17400.0
2013-02-19 13:50:00,38.84,38.89,38.83,38.88,23100.0,38.84,38.89,38.83,38.88,23100.0
2013-02-19 14:00:00,38.88,38.91,38.85,38.87,29800.0,38.88,38.91,38.85,38.87,29800.0
2013-02-19 14:10:00,38.87,38.87,38.83,38.84,11900.0,38.87,38.87,38.83,38.84,11900.0
2013-02-19 14:20:00,38.84,38.85,38.83,38.84,10600.0,38.84,38.85,38.83,38.84,10600.0
2013-02-19 14:30:00,38.84,38.89,38.84,38.87,40000.0,38.84,38.89,38.84,38.87,40000.0
2013-02-19 14:40:00,38.88,38.97,38.88,38.93,65900.0,38.88,38.97,38.88,38.93,65900.0
2013-02-19 14:50:00,38.93,38.97,38.91,38.97,47300.0,38.93,38.97,38.91,38.97,47300.0
2013-02-19 15:00:00,38.96,38.96,38.92,38.94,35700.0,38.96,38.96,38.92,38.94,35700.0
2013-02-19 15:10:00,38.95,38.97,38.94,38.97,12600.0,38.95,38.97,38.94,38.97,12600.0
2013-02-19 15:20:00,38.97,38.97,38.93,38.95,29400.0,38.97,38.97,38.93,38.95,29400.0
2013-02-19 15:30:00,38.94,38.98,38.94,38.97,57000.0,38.94,38.98,38.94,38.97,57000.0
2013-02-19 15:40:00,38.97,38.99,38.96,38.97,51500.0,38.97,38.99,38.96,38.97,51500.0
2013-02-19 15:50:00,38.98,39.0,38.96,39.0,203900.0,38.98,39.0,38.96,39.0,203900.0
2013-02-20 09:30:00,39.05,39.17,39.03,39.13,128100.0,39.05,39.17,39.03,39.13,128100.0
2013-02-20 09:40:00,39.14,39.28,39.12,39.2,126700.0,39.14,39.28,39.12,39.2,126700.0
2013-02-20 09:50:00,39.21,39.21,39.11,39.14,99700.0,39.21,39.21,39.11,39.14,99700.0
2013-02-20 10:00:00,39.15,39.2,39.12,39.17,82000.0,39.15,39.2,39.12,39.17,82000.0
2013-02-20 10:10:00,39.16,39.18,39.08,39.14,64500.0,39.16,39.18,39.08,39.14,64500.0
2013-02-20 10:20:00,39.14,39.17,39.12,39.12,27000.0,39.14,39.17,39.12,39.12,27000.0
2013-02-20 10:30:00,39.12,39.19,39.1,39.13,78300.0,39.12,39.19,39.1,39.13,78300.0
2013-02-20 10:40:00,39.12,39.13,39.04,39.04,21100.0,39.12,39.13,39.04,39.04,21100.0
2013-02-20 10:50:00,39.05,39.1,39.0,39.01,45300.0,39.05,39.1,39.0,39.01,45300.0
2013-02-20 11:00:00,39.0,39.05,38.99,39.01,48700.0,39.0,39.05,38.99,39.01,48700.0
2013-02-20 11:10:00,39.01,39.02,38.97,39.01,36600.0,39.01,39.02,38.97,39.01,36600.0
2013-02-20 11:20:00,39.0,39.02,39.0,39.01,28800.0,39.0,39.02,39.0,39.01,28800.0
2013-02-20 11:30:00,39.01,39.01,38.87,38.89,98600.0,39.01,39.01,38.87,38.89,98600.0
2013-02-20 11:40:00,38.89,38.97,38.81,38.97,59800.0,38.89,38.97,38.81,38.97,59800.0
2013-02-20 11:50:00,38.97,39.0,38.94,38.98,30500.0,38.97,39.0,38.94,38.98,30500.0
2013-02-20 12:00:00,38.97,38.99,38.94,38.99,25200.0,38.97,38.99,38.94,38.99,25200.0
2013-02-20 12:10:00,38.99,39.02,38.99,39.01,43500.0,38.99,39.02,38.99,39.01,43500.0
2013-02-20 12:20:00,39.02,39.06,39.0,39.05,36900.0,39.02,39.06,39.0,39.05,36900.0
2013-02-20 12:30:00,39.04,39.07,39.02,39.06,20900.0,39.04,39.07,39.02,39.06,20900.0
2013-02-20 12:40:00,39.07,39.07,39.03,39.05,13300.0,39.07,39.07,39.03,39.05,13300.0
2013-02-20 12:50:00,39.04,39.07,39.02,39.06,18600.0,39.04,39.07,39.02,39.06,18600.0
2013-02-20 13:00:00,39.06,39.07,39.02,39.04,14300.0,39.06,39.07,39.02,39.04,14300.0
2013-02-20 13:10:00,39.05,39.05,39.0,39.04,14900.0,39.05,39.05,39.0,39.04,14900.0
2013-02-20 13:20:00,39.03,39.12,39.03,39.09,119800.0,39.03,39.12,39.03,39.09,119800.0
2013-02-20 13:30:00,39.09,39.09,39.03,39.03,30800.0,39.09,39.09,39.03,39.03,30800.0
2013-02-20 13:40:00,39.03,39.08,39.03,39.04,24100.0,39.03,39.08,39.03,39.04,24100.0
2013-02-20 13:50:00,39.04,39.04,39.0,39.01,37500.0,39.04,39.04,39.0,39.01,37500.0
2013-02-20 14:00:00,39.01,39.12,38.95,39.11,109300.0,39.01,39.12,38.95,39.11,109300.0
2013-02-20 14:10:00,39.1,39.11,39.05,39.09,70000.0,39.1,39.11,39.05,39.09,70000.0
2013-02-20 14:20:00,39.09,39.1,39.04,39.09,75100.0,39.09,39.1,39.04,39.09,75100.0
2013-02-20 14:30:00,39.08,39.1,39.02,39.06,122700.0,39.08,39.1,39.02,39.06,122700.0
2013-02-20 14:40:00,39.06,39.06,38.85,38.89,78800.0,39.06,39.06,38.85,38.89,78800.0
2013-02-20 14:50:00,38.89,38.89,38.8,38.86,64600.0,38.89,38.89,38.8,38.86,64600.0
2013-02-20 15:00:00,38.85,38.86,38.77,38.78,51700.0,38.85,38.86,38.77,38.78,51700.0
2013-02-20 15:10:00,38.78,38.82,38.77,38.78,75800.0,38.78,38.82,38.77,38.78,75800.0
2013-02-20 15:20:00,38.78,38.81,38.75,38.79,83300.0,38.78,38.81,38.75,38.79,83300.0
2013-02-20 15:30:00,38.79,38.87,38.77,38.83,196300.0,38.79,38.87,38.77,38.83,196300.0
2013-02-20 15:40:00,38.83,38.84,38.75,38.77,153900.0,38.83,38.84,38.75,38.77,153900.0
2013-02-20 15:50:00,38.77,38.84,38.75,38.77,465100.0,38.77,38.84,38.75,38.77,465100.0
2013-02-21 09:30:00,38.82,38.83,38.52,38.69,69700.0,38.82,38.83,38.52,38.69,69700.0
2013-02-21 09:40:00,38.69,38.72,38.55,38.64,54500.0,38.69,38.72,38.55,38.64,54500.0
2013-02-21 09:50:00,38.63,38.63,38.49,38.57,84500.0,38.63,38.63,38.49,38.57,84500.0
2013-02-21 10:00:00,38.56,38.59,38.4,38.59,177500.0,38.56,38.59,38.4,38.59,177500.0
2013-02-21 10:10:00,38.58,38.68,38.53,38.53,154100.0,38.58,38.68,38.53,38.53,154100.0
2013-02-21 10:20:00,38.53,38.66,38.53,38.65,53800.0,38.53,38.66,38.53,38.65,53800.0
2013-02-21 10:30:00,38.66,38.69,38.61,38.61,122600.0,38.66,38.69,38.61,38.61,122600.0
2013-02-21 10:40:00,38.61,38.75,38.61,38.73,59400.0,38.61,38.75,38.61,38.73,59400.0
2013-02-21 10:50:00,38.72,38.73,38.64,38.68,56900.0,38.72,38.73,38.64,38.68,56900.0
2013-02-21 11:00:00,38.68,38.69,38.59,38.61,32100.0,38.68,38.69,38.59,38.61,32100.0
2013-02-21 11:10:00,38.62,38.63,38.57,38.58,56500.0,38.62,38.63,38.57,38.58,56500.0
2013-02-21 11:20:00,38.58,38.65,38.57,38.6,39600.0,38.58,38.65,38.57,38.6,39600.0
2013-02-21 11:30:00,38.6,38.63,38.57,38.63,24300.0,38.6,38.63,38.57,38.63,24300.0
2013-02-21 11:40:00,38.63,38.63,38.53,38.54,46400.0,38.63,38.63,38.53,38.54,46400.0
2013-02-21 11:50:00,38.55,38.55,38.47,38.5,99900.0,38.55,38.55,38.47,38.5,99900.0
2013-02-21 12:00:00,38.49,38.5,38.42,38.46,30900.0,38.49,38.5,38.42,38.46,30900.0
2013-02-21 12:10:00,38.47,38.51,38.43,38.47,73800.0,38.47,38.51,38.43,38.47,73800.0
2013-02-21 12:20:00,38.47,38.49,38.4,38.4,70500.0,38.47,38.49,38.4,38.4,70500.0
2013-02-21 12:30:00,38.41,38.49,38.39,38.42,84800.0,38.41,38.49,38.39,38.42,84800.0
2013-02-21 12:40:00,38.42,38.42,38.32,38.34,49000.0,38.42,38.42,38.32,38.34,49000.0
2013-02-21 12:50:00,38.34,38.45,38.32,38.43,38900.0,38.34,38.45,38.32,38.43,38900.0
2013-02-21 13:00:00,38.44,38.47,38.43,38.45,24100.0,38.44,38.47,38.43,38.45,24100.0
2013-02-21 13:10:00,38.45,38.46,38.42,38.45,18400.0,38.45,38.46,38.42,38.45,18400.0
2013-02-21 13:20:00,38.45,38.45,38.4,38.43,37200.0,38.45,38.45,38.4,38.43,37200.0
2013-02-21 13:30:00,38.43,38.45,38.4,38.43,41500.0,38.43,38.45,38.4,38.43,41500.0
2013-02-21 13:40:00,38.44,38.44,38.41,38.41,28700.0,38.44,38.44,38.41,38.41,28700.0
2013-02-21 13:50:00,38.4,38.45,38.4,38.45,31700.0,38.4,38.45,38.4,38.45,31700.0
2013-02-21 14:00:00,38.45,38.47,38.39,38.4,44900.0,38.45,38.47,38.39,38.4,44900.0
2013-02-21 14:10:00,38.4,38.4,38.36,38.37,26000.0,38.4,38.4,38.36,38.37,26000.0
2013-02-21 14:20:00,38.37,38.41,38.33,38.41,45700.0,38.37,38.41,38.33,38.41,45700.0
2013-02-21 14:30:00,38.41,38.46,38.41,38.43,25500.0,38.41,38.46,38.41,38.43,25500.0
2013-02-21 14:40:00,38.43,38.43,38.38,38.38,28100.0,38.43,38.43,38.38,38.38,28100.0
2013-02-21 14:50:00,38.38,38.45,38.37,38.4,75600.0,38.38,38.45,38.37,38.4,75600.0
2013-02-21 15:00:00,38.4,38.51,38.39,38.47,66500.0,38.4,38.51,38.39,38.47,66500.0
2013-02-21 15:10:00,38.47,38.52,38.43,38.43,82600.0,38.47,38.52,38.43,38.43,82600.0
2013-02-21 15:20:00,38.43,38.5,38.41,38.47,65400.0,38.43,38.5,38.41,38.47,65400.0
2013-02-21 15:30:00,38.46,38.5,38.42,38.44,85300.0,38.46,38.5,38.42,38.44,85300.0
2013-02-21 15:40:00,38.44,38.45,38.36,38.36,77200.0,38.44,38.45,38.36,38.36,77200.0
2013-02-21 15:50:00,38.36,38.4,38.3,38.33,324800.0,38.36,38.4,38.3,38.33,324800.0
2013-02-22 09:30:00,38.54,38.87,38.37,38.51,115100.0,38.54,38.87,38.37,38.51,115100.0
2013-02-22 09:40:00,38.5,38.5,38.41,38.44,33700.0,38.5,38.5,38.41,38.44,33700.0
2013-02-22 09:50:00,38.43,38.55,38.38,38.55,43100.0,38.43,38.55,38.38,38.55,43100.0
2013-02-22 10:00:00,38.55,38.56,38.44,38.45,77000.0,38.55,38.56,38.44,38.45,77000.0
2013-02-22 10:10:00,38.47,38.48,38.42,38.45,52200.0,38.47,38.48,38.42,38.45,52200.0
2013-02-22 10:20:00,38.46,38.47,38.38,38.43,32300.0,38.46,38.47,38.38,38.43,32300.0
2013-02-22 10:30:00,38.45,38.47,38.41,38.41,47800.0,38.45,38.47,38.41,38.41,47800.0
2013-02-22 10:40:00,38.4,38.55,38.4,38.5,44400.0,38.4,38.55,38.4,38.5,44400.0
2013-02-22 10:50:00,38.5,38.52,38.42,38.42,58500.0,38.5,38.52,38.42,38.42,58500.0
2013-02-22 11:00:00,38.42,38.48,38.42,38.47,44600.0,38.42,38.48,38.42,38.47,44600.0
2013-02-22 11:10:00,38.47,38.48,38.42,38.47,23900.0,38.47,38.48,38.42,38.47,23900.0
2013-02-22 11:20:00,38.47,38.55,38.46,38.54,93400.0,38.47,38.55,38.46,38.54,93400.0
2013-02-22 11:30:00,38.54,38.55,38.52,38.52,25800.0,38.54,38.55,38.52,38.52,25800.0
2013-02-22 11:40:00,38.54,38.56,38.5,38.5,32100.0,38.54,38.56,38.5,38.5,32100.0
2013-02-22 11:50:00,38.51,38.55,38.48,38.51,31700.0,38.51,38.55,38.48,38.51,31700.0
2013-02-22 12:00:00,38.5,38.55,38.5,38.54,29000.0,38.5,38.55,38.5,38.54,29000.0
2013-02-22 12:10:00,38.53,38.55,38.52,38.55,26300.0,38.53,38.55,38.52,38.55,26300.0
2013-02-22 12:20:00,38.54,38.55,38.51,38.51,28800.0,38.54,38.55,38.51,38.51,28800.0
2013-02-22 12:30:00,38.51,38.56,38.5,38.56,40200.0,38.51,38.56,38.5,38.56,40200.0
2013-02-22 12:40:00,38.55,38.57,38.52,38.55,121000.0,38.55,38.57,38.52,38.55,121000.0
2013-02-22 12:50:00,38.55,38.57,38.54,38.55,45900.0,38.55,38.57,38.54,38.55,45900.0
2013-02-22 13:00:00,38.56,38.56,38.52,38.52,30600.0,38.56,38.56,38.52,38.52,30600.0
2013-02-22 13:10:00,38.51,38.56,38.51,38.55,32500.0,38.51,38.56,38.51,38.55,32500.0
2013-02-22 13:20:00,38.54,38.55,38.51,38.54,33600.0,38.54,38.55,38.51,38.54,33600.0
2013-02-22 13:30:00,38.54,38.58,38.52,38.55,73500.0,38.54,38.58,38.52,38.55,73500.0
2013-02-22 13:40:00,38.55,38.57,38.52,38.55,57600.0,38.55,38.57,38.52,38.55,57600.0
2013-02-22 13:50:00,38.55,38.55,38.52,38.54,16300.0,38.55,38.55,38.52,38.54,16300.0
2013-02-22 14:00:00,38.54,38.55,38.49,38.51,29500.0,38.54,38.55,38.49,38.51,29500.0
2013-02-22 14:10:00,38.52,38.55,38.52,38.53,19000.0,38.52,38.55,38.52,38.53,19000.0
2013-02-22 14:20:00,38.54,38.55,38.51,38.55,21600.0,38.54,38.55,38.51,38.55,21600.0
2013-02-22 14:30:00,38.55,38.55,38.52,38.52,29200.0,38.55,38.55,38.52,38.52,29200.0
2013-02-22 14:40:00,38.53,38.53,38.47,38.47,20700.0,38.53,38.53,38.47,38.47,20700.0
2013-02-22 14:50:00,38.47,38.53,38.47,38.47,31800.0,38.47,38.53,38.47,38.47,31800.0
2013-02-22 15:00:00,38.47,38.51,38.46,38.48,50900.0,38.47,38.51,38.46,38.48,50900.0
2013-02-22 15:10:00,38.48,38.51,38.45,38.47,74500.0,38.48,38.51,38.45,38.47,74500.0
2013-02-22 15:20:00,38.47,38.48,38.44,38.47,40800.0,38.47,38.48,38.44,38.47,40800.0
2013-02-22 15:30:00,38.48,38.54,38.45,38.54,101500.0,38.48,38.54,38.45,38.54,101500.0
2013-02-22 15:40:00,38.53,38.53,38.48,38.53,201700.0,38.53,38.53,38.48,38.53,201700.0
2013-02-22 15:50:00,38.53,38.58,38.52,38.54,237600.0,38.53,38.58,38.52,38.54,237600.0
2013-02-25 09:30:00,38.66,38.71,38.57,38.66,159800.0,38.66,38.71,38.57,38.66,159800.0
2013-02-25 09:40:00,38.66,38.75,38.63,38.74,121700.0,38.66,38.75,38.63,38.74,121700.0
2013-02-25 09:50:00,38.75,39.0,38.75,38.95,111900.0,38.75,39.0,38.75,38.95,111900.0
2013-02-25 10:00:00,38.96,39.05,38.96,39.0,78700.0,38.96,39.05,38.96,39.0,78700.0
2013-02-25 10:10:00,38.99,39.06,38.97,39.03,57100.0,38.99,39.06,38.97,39.03,57100.0
2013-02-25 10:20:00,39.04,39.09,38.97,38.98,46500.0,39.04,39.09,38.97,38.98,46500.0
2013-02-25 10:30:00,38.98,39.01,38.93,38.95,38900.0,38.98,39.01,38.93,38.95,38900.0
2013-02-25 10:40:00,38.95,38.95,38.81,38.82,45100.0,38.95,38.95,38.81,38.82,45100.0
2013-02-25 10:50:00,38.82,38.83,38.73,38.76,33400.0,38.82,38.83,38.73,38.76,33400.0
2013-02-25 11:00:00,38.75,38.86,38.73,38.84,57400.0,38.75,38.86,38.73,38.84,57400.0
2013-02-25 11:10:00,38.84,38.86,38.79,38.82,32200.0,38.84,38.86,38.79,38.82,32200.0
2013-02-25 11:20:00,38.81,38.82,38.77,38.78,22000.0,38.81,38.82,38.77,38.78,22000.0
2013-02-25 11:30:00,38.78,38.83,38.7,38.71,61500.0,38.78,38.83,38.7,38.71,61500.0
2013-02-25 11:40:00,38.72,38.74,38.64,38.64,35900.0,38.72,38.74,38.64,38.64,35900.0
2013-02-25 11:50:00,38.63,38.64,38.55,38.58,92300.0,38.63,38.64,38.55,38.58,92300.0
2013-02-25 12:00:00,38.58,38.62,38.54,38.61,21800.0,38.58,38.62,38.54,38.61,21800.0
2013-02-25 12:10:00,38.61,38.68,38.6,38.65,45000.0,38.61,38.68,38.6,38.65,45000.0
2013-02-25 12:20:00,38.66,38.72,38.65,38.71,33900.0,38.66,38.72,38.65,38.71,33900.0
2013-02-25 12:30:00,38.71,38.74,38.67,38.71,31300.0,38.71,38.74,38.67,38.71,31300.0
2013-02-25 12:40:00,38.72,38.79,38.68,38.79,24700.0,38.72,38.79,38.68,38.79,24700.0
2013-02-25 12:50:00,38.79,38.85,38.79,38.82,31100.0,38.79,38.85,38.79,38.82,31100.0
2013-02-25 13:00:00,38.82,38.84,38.73,38.73,31800.0,38.82,38.84,38.73,38.73,31800.0
2013-02-25 13:10:00,38.73,38.77,38.71,38.72,24800.0,38.73,38.77,38.71,38.72,24800.0
2013-02-25 13:20:00,38.72,38.73,38.69,38.71,36200.0,38.72,38.73,38.69,38.71,36200.0
2013-02-25 13:30:00,38.7,38.74,38.69,38.72,49700.0,38.7,38.74,38.69,38.72,49700.0
2013-02-25 13:40:00,38.71,38.72,38.69,38.71,57700.0,38.71,38.72,38.69,38.71,57700.0
2013-02-25 13:50:00,38.71,38.72,38.61,38.63,43000.0,38.71,38.72,38.61,38.63,43000.0
2013-02-25 14:00:00,38.63,38.63,38.57,38.63,73500.0,38.63,38.63,38.57,38.63,73500.0
2013-02-25 14:10:00,38.62,38.64,38.59,38.61,57700.0,38.62,38.64,38.59,38.61,57700.0
2013-02-25 14:20:00,38.61,38.61,38.58,38.59,59200.0,38.61,38.61,38.58,38.59,59200.0
2013-02-25 14:30:00,38.6,38.63,38.54,38.54,30600.0,38.6,38.63,38.54,38.54,30600.0
2013-02-25 14:40:00,38.54,38.56,38.5,38.51,34500.0,38.54,38.56,38.5,38.51,34500.0
2013-02-25 14:50:00,38.52,38.6,38.5,38.59,46200.0,38.52,38.6,38.5,38.59,46200.0
2013-02-25 15:00:00,38.6,38.6,38.54,38.6,37400.0,38.6,38.6,38.54,38.6,37400.0
2013-02-25 15:10:00,38.6,38.62,38.48,38.5,66000.0,38.6,38.62,38.48,38.5,66000.0
2013-02-25 15:20:00,38.51,38.52,38.43,38.43,80000.0,38.51,38.52,38.43,38.43,80000.0
2013-02-25 15:30:00,38.43,38.45,38.38,38.38,119500.0,38.43,38.45,38.38,38.38,119500.0
2013-02-25 15:40:00,38.37,38.39,38.28,38.28,73200.0,38.37,38.39,38.28,38.28,73200.0
2013-02-25 15:50:00,38.28,38.3,38.1,38.12,209100.0,38.28,38.3,38.1,38.12,209100.0
2013-02-26 09:30:00,38.14,38.31,38.1,38.22,106500.0,38.14,38.31,38.1,38.22,106500.0
2013-02-26 09:40:00,38.2,38.32,38.17,38.2,63100.0,38.2,38.32,38.17,38.2,63100.0
2013-02-26 09:50:00,38.19,38.34,38.19,38.32,56000.0,38.19,38.34,38.19,38.32,56000.0
2013-02-26 10:00:00,38.32,38.56,38.32,38.35,91800.0,38.32,38.56,38.32,38.35,91800.0
2013-02-26 10:10:00,38.35,38.35,38.17,38.19,94700.0,38.35,38.35,38.17,38.19,94700.0
2013-02-26 10:20:00,38.19,38.27,38.16,38.17,86700.0,38.19,38.27,38.16,38.17,86700.0
2013-02-26 10:30:00,38.17,38.2,38.09,38.18,94300.0,38.17,38.2,38.09,38.18,94300.0
2013-02-26 10:40:00,38.18,38.29,38.14,38.29,84300.0,38.18,38.29,38.14,38.29,84300.0
2013-02-26 10:50:00,38.28,38.29,38.19,38.2,31000.0,38.28,38.29,38.19,38.2,31000.0
2013-02-26 11:00:00,38.2,38.23,38.17,38.21,101900.0,38.2,38.23,38.17,38.21,101900.0
2013-02-26 11:10:00,38.2,38.31,38.2,38.3,36500.0,38.2,38.31,38.2,38.3,36500.0
2013-02-26 11:20:00,38.3,38.31,38.17,38.21,38800.0,38.3,38.31,38.17,38.21,38800.0
2013-02-26 11:30:00,38.21,38.25,38.17,38.18,30200.0,38.21,38.25,38.17,38.18,30200.0
2013-02-26 11:40:00,38.18,38.2,38.15,38.2,85700.0,38.18,38.2,38.15,38.2,85700.0
2013-02-26 11:50:00,38.21,38.25,38.19,38.21,31600.0,38.21,38.25,38.19,38.21,31600.0
2013-02-26 12:00:00,38.21,38.24,38.17,38.24,40300.0,38.21,38.24,38.17,38.24,40300.0
2013-02-26 12:10:00,38.24,38.24,38.17,38.17,55000.0,38.24,38.24,38.17,38.17,55000.0
2013-02-26 12:20:00,38.17,38.28,38.17,38.28,31300.0,38.17,38.28,38.17,38.28,31300.0
2013-02-26 12:30:00,38.27,38.34,38.25,38.34,27000.0,38.27,38.34,38.25,38.34,27000.0
2013-02-26 12:40:00,38.35,38.36,38.3,38.32,21300.0,38.35,38.36,38.3,38.32,21300.0
2013-02-26 12:50:00,38.32,38.34,38.3,38.3,22200.0,38.32,38.34,38.3,38.3,22200.0
2013-02-26 13:00:00,38.29,38.4,38.29,38.36,25200.0,38.29,38.4,38.29,38.36,25200.0
2013-02-26 13:10:00,38.36,38.37,38.3,38.31,29900.0,38.36,38.37,38.3,38.31,29900.0
2013-02-26 13:20:00,38.31,38.35,38.28,38.31,28700.0,38.31,38.35,38.28,38.31,28700.0
2013-02-26 13:30:00,38.31,38.35,38.3,38.32,28400.0,38.31,38.35,38.3,38.32,28400.0
2013-02-26 13:40:00,38.31,38.4,38.3,38.39,26900.0,38.31,38.4,38.3,38.39,26900.0
2013-02-26 13:50:00,38.39,38.45,38.37,38.37,41700.0,38.39,38.45,38.37,38.37,41700.0
2013-02-26 14:00:00,38.38,38.43,38.34,38.42,33900.0,38.38,38.43,38.34,38.42,33900.0
2013-02-26 14:10:00,38.42,38.46,38.41,38.42,49600.0,38.42,38.46,38.41,38.42,49600.0
2013-02-26 14:20:00,38.43,38.48,38.42,38.46,35900.0,38.43,38.48,38.42,38.46,35900.0
2013-02-26 14:30:00,38.46,38.47,38.41,38.43,37500.0,38.46,38.47,38.41,38.43,37500.0
2013-02-26 14:40:00,38.43,38.43,38.37,38.38,31000.0,38.43,38.43,38.37,38.38,31000.0
2013-02-26 14:50:00,38.38,38.39,38.34,38.37,37700.0,38.38,38.39,38.34,38.37,37700.0
2013-02-26 15:00:00,38.37,38.39,38.32,38.36,91400.0,38.37,38.39,38.32,38.36,91400.0
2013-02-26 15:10:00,38.37,38.38,38.31,38.36,49800.0,38.37,38.38,38.31,38.36,49800.0
2013-02-26 15:20:00,38.35,38.43,38.35,38.43,65200.0,38.35,38.43,38.35,38.43,65200.0
2013-02-26 15:30:00,38.44,38.54,38.39,38.53,176900.0,38.44,38.54,38.39,38.53,176900.0
2013-02-26 15:40:00,38.54,38.66,38.5,38.52,199700.0,38.54,38.66,38.5,38.52,199700.0
2013-02-26 15:50:00,38.52,38.59,38.44,38.58,371100.0,38.52,38.59,38.44,38.58,371100.0
2013-02-27 09:30:00,38.32,38.7,38.1,38.41,94100.0,38.32,38.7,38.1,38.41,94100.0
2013-02-27 09:40:00,38.4,38.56,38.39,38.5,78000.0,38.4,38.56,38.39,38.5,78000.0
2013-02-27 09:50:00,38.49,38.65,38.48,38.54,52400.0,38.49,38.65,38.48,38.54,52400.0
2013-02-27 10:00:00,38.54,38.73,38.54,38.73,94100.0,38.54,38.73,38.54,38.73,94100.0
2013-02-27 10:10:00,38.73,38.85,38.72,38.74,74000.0,38.73,38.85,38.72,38.74,74000.0
2013-02-27 10:20:00,38.73,38.82,38.71,38.81,50800.0,38.73,38.82,38.71,38.81,50800.0
2013-02-27 10:30:00,38.81,39.0,38.81,39.0,77700.0,38.81,39.0,38.81,39.0,77700.0
2013-02-27 10:40:00,39.0,39.1,38.9,38.92,99500.0,39.0,39.1,38.9,38.92,99500.0
2013-02-27 10:50:00,38.92,39.04,38.91,39.01,55200.0,38.92,39.04,38.91,39.01,55200.0
2013-02-27 11:00:00,39.01,39.1,38.98,39.08,67700.0,39.01,39.1,38.98,39.08,67700.0
2013-02-27 11:10:00,39.09,39.14,39.08,39.11,59800.0,39.09,39.14,39.08,39.11,59800.0
2013-02-27 11:20:00,39.12,39.28,39.12,39.28,134600.0,39.12,39.28,39.12,39.28,134600.0
2013-02-27 11:30:00,39.28,39.3,39.24,39.28,134100.0,39.28,39.3,39.24,39.28,134100.0
2013-02-27 11:40:00,39.29,39.37,39.27,39.35,106600.0,39.29,39.37,39.27,39.35,106600.0
2013-02-27 11:50:00,39.34,39.47,39.34,39.45,150500.0,39.34,39.47,39.34,39.45,150500.0
2013-02-27 12:00:00,39.45,39.45,39.34,39.42,91400.0,39.45,39.45,39.34,39.42,91400.0
2013-02-27 12:10:00,39.42,39.44,39.35,39.43,113900.0,39.42,39.44,39.35,39.43,113900.0
2013-02-27 12:20:00,39.43,39.5,39.43,39.48,143000.0,39.43,39.5,39.43,39.48,143000.0
2013-02-27 12:30:00,39.47,39.5,39.46,39.47,107700.0,39.47,39.5,39.46,39.47,107700.0
2013-02-27 12:40:00,39.47,39.48,39.38,39.39,86000.0,39.47,39.48,39.38,39.39,86000.0
2013-02-27 12:50:00,39.38,39.39,39.27,39.32,96500.0,39.38,39.39,39.27,39.32,96500.0
2013-02-27 13:00:00,39.32,39.37,39.28,39.3,58100.0,39.32,39.37,39.28,39.3,58100.0
2013-02-27 13:10:00,39.31,39.4,39.3,39.4,80700.0,39.31,39.4,39.3,39.4,80700.0
2013-02-27 13:20:00,39.4,39.47,39.4,39.41,116000.0,39.4,39.47,39.4,39.41,116000.0
2013-02-27 13:30:00,39.41,39.46,39.38,39.46,87000.0,39.41,39.46,39.38,39.46,87000.0
2013-02-27 13:40:00,39.47,39.53,39.45,39.51,237600.0,39.47,39.53,39.45,39.51,237600.0
2013-02-27 13:50:00,39.51,39.57,39.49,39.55,87300.0,39.51,39.57,39.49,39.55,87300.0
2013-02-27 14:00:00,39.55,39.6,39.52,39.6,206900.0,39.55,39.6,39.52,39.6,206900.0
2013-02-27 14:10:00,39.6,39.67,39.59,39.62,121300.0,39.6,39.67,39.59,39.62,121300.0
2013-02-27 14:20:00,39.62,39.66,39.6,39.64,146700.0,39.62,39.66,39.6,39.64,146700.0
2013-02-27 14:30:00,39.64,39.64,39.52,39.55,120500.0,39.64,39.64,39.52,39.55,120500.0
2013-02-27 14:40:00,39.54,39.63,39.5,39.61,101000.0,39.54,39.63,39.5,39.61,101000.0
2013-02-27 14:50:00,39.6,39.66,39.57,39.66,95600.0,39.6,39.66,39.57,39.66,95600.0
2013-02-27 15:00:00,39.66,39.66,39.56,39.6,147700.0,39.66,39.66,39.56,39.6,147700.0
2013-02-27 15:10:00,39.6,39.63,39.56,39.61,121200.0,39.6,39.63,39.56,39.61,121200.0
2013-02-27 15:20:00,39.62,39.65,39.56,39.6,430600.0,39.62,39.65,39.56,39.6,430600.0
2013-02-27 15:30:00,39.6,39.75,39.59,39.74,140800.0,39.6,39.75,39.59,39.74,140800.0
2013-02-27 15:40:00,39.75,39.75,39.65,39.66,153400.0,39.75,39.75,39.65,39.66,153400.0
2013-02-27 15:50:00,39.66,39.67,39.59,39.61,473500.0,39.66,39.67,39.59,39.61,473500.0
2013-02-28 09:30:00,39.56,39.75,39.54,39.67,146700.0,39.56,39.75,39.54,39.67,146700.0
2013-02-28 09:40:00,39.62,39.79,39.62,39.79,98300.0,39.62,39.79,39.62,39.79,98300.0
2013-02-28 09:50:00,39.78,39.8,39.7,39.75,89100.0,39.78,39.8,39.7,39.75,89100.0
2013-02-28 10:00:00,39.75,39.92,39.7,39.91,143900.0,39.75,39.92,39.7,39.91,143900.0
2013-02-28 10:10:00,39.9,39.91,39.78,39.81,96000.0,39.9,39.91,39.78,39.81,96000.0
2013-02-28 10:20:00,39.81,39.87,39.8,39.85,88900.0,39.81,39.87,39.8,39.85,88900.0
2013-02-28 10:30:00,39.86,39.94,39.82,39.84,129700.0,39.86,39.94,39.82,39.84,129700.0
2013-02-28 10:40:00,39.85,39.87,39.76,39.78,85600.0,39.85,39.87,39.76,39.78,85600.0
2013-02-28 10:50:00,39.78,39.8,39.76,39.77,147200.0,39.78,39.8,39.76,39.77,147200.0
2013-02-28 11:00:00,39.77,39.82,39.74,39.76,149400.0,39.77,39.82,39.74,39.76,149400.0
2013-02-28 11:10:00,39.76,39.77,39.74,39.75,153900.0,39.76,39.77,39.74,39.75,153900.0
2013-02-28 11:20:00,39.75,39.77,39.71,39.75,79400.0,39.75,39.77,39.71,39.75,79400.0
2013-02-28 11:30:00,39.75,39.75,39.63,39.64,56900.0,39.75,39.75,39.63,39.64,56900.0
2013-02-28 11:40:00,39.63,39.67,39.62,39.63,140400.0,39.63,39.67,39.62,39.63,140400.0
2013-02-28 11:50:00,39.63,39.64,39.51,39.54,56900.0,39.63,39.64,39.51,39.54,56900.0
2013-02-28 12:00:00,39.54,39.58,39.54,39.54,29400.0,39.54,39.58,39.54,39.54,29400.0
2013-02-28 12:10:00,39.54,39.55,39.48,39.52,52500.0,39.54,39.55,39.48,39.52,52500.0
2013-02-28 12:20:00,39.52,39.55,39.51,39.54,29200.0,39.52,39.55,39.51,39.54,29200.0
2013-02-28 12:30:00,39.54,39.55,39.5,39.51,38800.0,39.54,39.55,39.5,39.51,38800.0
2013-02-28 12:40:00,39.5,39.58,39.5,39.57,46300.0,39.5,39.58,39.5,39.57,46300.0
2013-02-28 12:50:00,39.57,39.57,39.49,39.49,37200.0,39.57,39.57,39.49,39.49,37200.0
2013-02-28 13:00:00,39.5,39.51,39.48,39.49,45800.0,39.5,39.51,39.48,39.49,45800.0
2013-02-28 13:10:00,39.49,39.59,39.48,39.58,71700.0,39.49,39.59,39.48,39.58,71700.0
2013-02-28 13:20:00,39.59,39.61,39.56,39.57,53500.0,39.59,39.61,39.56,39.57,53500.0
2013-02-28 13:30:00,39.58,39.59,39.55,39.55,32300.0,39.58,39.59,39.55,39.55,32300.0
2013-02-28 13:40:00,39.55,39.63,39.54,39.62,26600.0,39.55,39.63,39.54,39.62,26600.0
2013-02-28 13:50:00,39.62,39.63,39.55,39.56,31300.0,39.62,39.63,39.55,39.56,31300.0
2013-02-28 14:00:00,39.56,39.6,39.55,39.6,19100.0,39.56,39.6,39.55,39.6,19100.0
2013-02-28 14:10:00,39.59,39.61,39.57,39.59,27800.0,39.59,39.61,39.57,39.59,27800.0
2013-02-28 14:20:00,39.58,39.61,39.56,39.58,59200.0,39.58,39.61,39.56,39.58,59200.0
2013-02-28 14:30:00,39.57,39.59,39.47,39.49,78600.0,39.57,39.59,39.47,39.49,78600.0
2013-02-28 14:40:00,39.5,39.5,39.44,39.5,41400.0,39.5,39.5,39.44,39.5,41400.0
2013-02-28 14:50:00,39.49,39.5,39.44,39.44,84400.0,39.49,39.5,39.44,39.44,84400.0
2013-02-28 15:00:00,39.43,39.44,39.37,39.38,68800.0,39.43,39.44,39.37,39.38,68800.0
2013-02-28 15:10:00,39.39,39.39,39.33,39.33,48500.0,39.39,39.39,39.33,39.33,48500.0
2013-02-28 15:20:00,39.33,39.38,39.33,39.34,74600.0,39.33,39.38,39.33,39.34,74600.0
2013-02-28 15:30:00,39.35,39.36,39.31,39.34,57500.0,39.35,39.36,39.31,39.34,57500.0
2013-02-28 15:40:00,39.34,39.35,39.29,39.32,119000.0,39.34,39.35,39.29,39.32,119000.0
2013-02-28 15:50:00,39.32,39.41,39.3,39.3,274900.0,39.32,39.41,39.3,39.3,274900.0
2013-03-01 09:30:00,39.36,39.37,38.96,39.13,139700.0,39.36,39.37,38.96,39.13,139700.0
2013-03-01 09:40:00,39.12,39.12,39.02,39.11,66200.0,39.12,39.12,39.02,39.11,66200.0
2013-03-01 09:50:00,39.12,39.24,39.1,39.19,59300.0,39.12,39.24,39.1,39.19,59300.0
2013-03-01 10:00:00,39.19,39.3,39.15,39.29,70600.0,39.19,39.3,39.15,39.29,70600.0
2013-03-01 10:10:00,39.3,39.35,39.26,39.34,62100.0,39.3,39.35,39.26,39.34,62100.0
2013-03-01 10:20:00,39.34,39.35,39.25,39.3,37200.0,39.34,39.35,39.25,39.3,37200.0
2013-03-01 10:30:00,39.32,39.46,39.32,39.41,29200.0,39.32,39.46,39.32,39.41,29200.0
2013-03-01 10:40:00,39.41,39.51,39.41,39.45,27900.0,39.41,39.51,39.41,39.45,27900.0
2013-03-01 10:50:00,39.44,39.58,39.44,39.58,28100.0,39.44,39.58,39.44,39.58,28100.0
2013-03-01 11:00:00,39.59,39.66,39.58,39.59,46000.0,39.59,39.66,39.58,39.59,46000.0
2013-03-01 11:10:00,39.58,39.59,39.51,39.56,93900.0,39.58,39.59,39.51,39.56,93900.0
2013-03-01 11:20:00,39.56,39.63,39.52,39.57,54500.0,39.56,39.63,39.52,39.57,54500.0
2013-03-01 11:30:00,39.57,39.57,39.51,39.52,42400.0,39.57,39.57,39.51,39.52,42400.0
2013-03-01 11:40:00,39.51,39.52,39.45,39.46,80800.0,39.51,39.52,39.45,39.46,80800.0
2013-03-01 11:50:00,39.45,39.56,39.44,39.54,40300.0,39.45,39.56,39.44,39.54,40300.0
2013-03-01 12:00:00,39.54,39.64,39.54,39.63,41500.0,39.54,39.64,39.54,39.63,41500.0
2013-03-01 12:10:00,39.61,39.74,39.61,39.73,38200.0,39.61,39.74,39.61,39.73,38200.0
2013-03-01 12:20:00,39.73,39.76,39.68,39.72,29800.0,39.73,39.76,39.68,39.72,29800.0
2013-03-01 12:30:00,39.7,39.79,39.69,39.75,29300.0,39.7,39.79,39.69,39.75,29300.0
2013-03-01 12:40:00,39.75,39.77,39.71,39.72,23400.0,39.75,39.77,39.71,39.72,23400.0
2013-03-01 12:50:00,39.72,39.79,39.72,39.77,34600.0,39.72,39.79,39.72,39.77,34600.0
2013-03-01 13:00:00,39.78,39.78,39.7,39.7,24800.0,39.78,39.78,39.7,39.7,24800.0
2013-03-01 13:10:00,39.7,39.77,39.7,39.74,61600.0,39.7,39.77,39.7,39.74,61600.0
2013-03-01 13:20:00,39.74,39.79,39.73,39.76,29700.0,39.74,39.79,39.73,39.76,29700.0
2013-03-01 13:30:00,39.77,39.79,39.72,39.75,29000.0,39.77,39.79,39.72,39.75,29000.0
2013-03-01 13:40:00,39.75,39.77,39.72,39.73,51100.0,39.75,39.77,39.72,39.73,51100.0
2013-03-01 13:50:00,39.73,39.79,39.72,39.79,51100.0,39.73,39.79,39.72,39.79,51100.0
2013-03-01 14:00:00,39.79,39.81,39.78,39.79,23700.0,39.79,39.81,39.78,39.79,23700.0
2013-03-01 14:10:00,39.78,39.83,39.77,39.81,30600.0,39.78,39.83,39.77,39.81,30600.0
2013-03-01 14:20:00,39.82,39.84,39.78,39.8,27200.0,39.82,39.84,39.78,39.8,27200.0
2013-03-01 14:30:00,39.8,39.83,39.75,39.75,36700.0,39.8,39.83,39.75,39.75,36700.0
2013-03-01 14:40:00,39.76,39.77,39.72,39.73,61000.0,39.76,39.77,39.72,39.73,61000.0
2013-03-01 14:50:00,39.71,39.79,39.7,39.79,77300.0,39.71,39.79,39.7,39.79,77300.0
2013-03-01 15:00:00,39.78,39.82,39.75,39.79,43900.0,39.78,39.82,39.75,39.79,43900.0
2013-03-01 15:10:00,39.79,39.81,39.77,39.78,34700.0,39.79,39.81,39.77,39.78,34700.0
2013-03-01 15:20:00,39.78,39.8,39.77,39.8,55400.0,39.78,39.8,39.77,39.8,55400.0
2013-03-01 15:30:00,39.8,39.85,39.79,39.85,73000.0,39.8,39.85,39.79,39.85,73000.0
2013-03-01 15:40:00,39.85,39.86,39.78,39.86,94600.0,39.85,39.86,39.78,39.86,94600.0
2013-03-01 15:50:00,39.85,39.88,39.76,39.83,206600.0,39.85,39.88,39.76,39.83,206600.0
2013-03-04 09:30:00,39.74,39.83,39.45,39.76,94300.0,39.74,39.83,39.45,39.76,94300.0
2013-03-04 09:40:00,39.77,39.95,39.75,39.81,70700.0,39.77,39.95,39.75,39.81,70700.0
2013-03-04 09:50:00,39.82,39.87,39.7,39.72,47600.0,39.82,39.87,39.7,39.72,47600.0
2013-03-04 10:00:00,39.72,39.89,39.71,39.88,41800.0,39.72,39.89,39.71,39.88,41800.0
2013-03-04 10:10:00,39.88,39.88,39.77,39.85,43000.0,39.88,39.88,39.77,39.85,43000.0
2013-03-04 10:20:00,39.86,39.86,39.79,39.84,39600.0,39.86,39.86,39.79,39.84,39600.0
2013-03-04 10:30:00,39.84,39.95,39.82,39.95,61100.0,39.84,39.95,39.82,39.95,61100.0
2013-03-04 10:40:00,39.95,40.13,39.95,40.13,105700.0,39.95,40.13,39.95,40.13,105700.0
2013-03-04 10:50:00,40.13,40.16,40.02,40.06,48600.0,40.13,40.16,40.02,40.06,48600.0
2013-03-04 11:00:00,40.06,40.06,39.98,40.01,30600.0,40.06,40.06,39.98,40.01,30600.0
2013-03-04 11:10:00,40.01,40.16,40.01,40.16,59400.0,40.01,40.16,40.01,40.16,59400.0
2013-03-04 11:20:00,40.15,40.19,40.1,40.16,61100.0,40.15,40.19,40.1,40.16,61100.0
2013-03-04 11:30:00,40.15,40.2,40.15,40.18,37800.0,40.15,40.2,40.15,40.18,37800.0
2013-03-04 11:40:00,40.17,40.18,40.14,40.15,27100.0,40.17,40.18,40.14,40.15,27100.0
2013-03-04 11:50:00,40.16,40.19,40.15,40.16,41200.0,40.16,40.19,40.15,40.16,41200.0
2013-03-04 12:00:00,40.16,40.18,40.15,40.15,36400.0,40.16,40.18,40.15,40.15,36400.0
2013-03-04 12:10:00,40.16,40.16,40.03,40.03,25800.0,40.16,40.16,40.03,40.03,25800.0
2013-03-04 12:20:00,40.03,40.05,39.96,39.96,60700.0,40.03,40.05,39.96,39.96,60700.0
2013-03-04 12:30:00,39.96,39.97,39.9,39.91,31800.0,39.96,39.97,39.9,39.91,31800.0
2013-03-04 12:40:00,39.92,39.99,39.92,39.99,79300.0,39.92,39.99,39.92,39.99,79300.0
2013-03-04 12:50:00,39.99,40.13,39.99,40.1,50400.0,39.99,40.13,39.99,40.1,50400.0
2013-03-04 13:00:00,40.11,40.11,40.04,40.08,17100.0,40.11,40.11,40.04,40.08,17100.0
2013-03-04 13:10:00,40.07,40.16,40.05,40.16,35400.0,40.07,40.16,40.05,40.16,35400.0
2013-03-04 13:20:00,40.17,40.3,40.17,40.29,63900.0,40.17,40.3,40.17,40.29,63900.0
2013-03-04 13:30:00,40.3,40.32,40.26,40.27,51600.0,40.3,40.32,40.26,40.27,51600.0
2013-03-04 13:40:00,40.27,40.32,40.26,40.3,41900.0,40.27,40.32,40.26,40.3,41900.0
2013-03-04 13:50:00,40.3,40.32,40.21,40.22,204900.0,40.3,40.32,40.21,40.22,204900.0
2013-03-04 14:00:00,40.22,40.25,40.2,40.21,26400.0,40.22,40.25,40.2,40.21,26400.0
2013-03-04 14:10:00,40.21,40.23,40.2,40.21,46000.0,40.21,40.23,40.2,40.21,46000.0
2013-03-04 14:20:00,40.22,40.33,40.22,40.33,26500.0,40.22,40.33,40.22,40.33,26500.0
2013-03-04 14:30:00,40.33,40.33,40.27,40.32,24000.0,40.33,40.33,40.27,40.32,24000.0
2013-03-04 14:40:00,40.32,40.38,40.31,40.36,53600.0,40.32,40.38,40.31,40.36,53600.0
2013-03-04 14:50:00,40.36,40.4,40.34,40.37,40200.0,40.36,40.4,40.34,40.37,40200.0
2013-03-04 15:00:00,40.37,40.39,40.36,40.36,33500.0,40.37,40.39,40.36,40.36,33500.0
2013-03-04 15:10:00,40.36,40.38,40.35,40.36,59700.0,40.36,40.38,40.35,40.36,59700.0
2013-03-04 15:20:00,40.36,40.39,40.36,40.38,47000.0,40.36,40.39,40.36,40.38,47000.0
2013-03-04 15:30:00,40.39,40.42,40.38,40.42,56500.0,40.39,40.42,40.38,40.42,56500.0
2013-03-04 15:40:00,40.41,40.44,40.39,40.44,80000.0,40.41,40.44,40.39,40.44,80000.0
2013-03-04 15:50:00,40.43,40.47,40.39,40.47,224300.0,40.43,40.47,40.39,40.47,224300.0
2013-03-05 09:30:00,40.76,41.08,40.68,41.05,148200.0,40.76,41.08,40.68,41.05,148200.0
2013-03-05 09:40:00,41.06,41.49,41.04,41.43,355400.0,41.06,41.49,41.04,41.43,355400.0
2013-03-05 09:50:00,41.42,41.42,41.1,41.21,191300.0,41.42,41.42,41.1,41.21,191300.0
2013-03-05 10:00:00,41.21,41.28,41.14,41.18,108800.0,41.21,41.28,41.14,41.18,108800.0
2013-03-05 10:10:00,41.17,41.29,41.11,41.22,109700.0,41.17,41.29,41.11,41.22,109700.0
2013-03-05 10:20:00,41.23,41.27,41.18,41.22,82600.0,41.23,41.27,41.18,41.22,82600.0
2013-03-05 10:30:00,41.22,41.36,41.19,41.3,90300.0,41.22,41.36,41.19,41.3,90300.0
2013-03-05 10:40:00,41.3,41.36,41.29,41.35,79100.0,41.3,41.36,41.29,41.35,79100.0
2013-03-05 10:50:00,41.35,41.38,41.24,41.25,135000.0,41.35,41.38,41.24,41.25,135000.0
2013-03-05 11:00:00,41.25,41.26,41.16,41.2,89300.0,41.25,41.26,41.16,41.2,89300.0
2013-03-05 11:10:00,41.21,41.23,41.19,41.2,81800.0,41.21,41.23,41.19,41.2,81800.0
2013-03-05 11:20:00,41.2,41.22,41.16,41.17,76700.0,41.2,41.22,41.16,41.17,76700.0
2013-03-05 11:30:00,41.18,41.18,41.12,41.18,75100.0,41.18,41.18,41.12,41.18,75100.0
2013-03-05 11:40:00,41.18,41.26,41.17,41.24,75800.0,41.18,41.26,41.17,41.24,75800.0
2013-03-05 11:50:00,41.23,41.23,41.14,41.14,54800.0,41.23,41.23,41.14,41.14,54800.0
2013-03-05 12:00:00,41.14,41.15,41.05,41.08,122700.0,41.14,41.15,41.05,41.08,122700.0
2013-03-05 12:10:00,41.09,41.13,41.08,41.1,26200.0,41.09,41.13,41.08,41.1,26200.0
2013-03-05 12:20:00,41.1,41.13,41.1,41.13,31600.0,41.1,41.13,41.1,41.13,31600.0
2013-03-05 12:30:00,41.13,41.25,41.13,41.25,40800.0,41.13,41.25,41.13,41.25,40800.0
2013-03-05 12:40:00,41.25,41.33,41.23,41.31,73100.0,41.25,41.33,41.23,41.31,73100.0
2013-03-05 12:50:00,41.32,41.34,41.24,41.25,76900.0,41.32,41.34,41.24,41.25,76900.0
2013-03-05 13:00:00,41.24,41.27,41.21,41.22,35800.0,41.24,41.27,41.21,41.22,35800.0
2013-03-05 13:10:00,41.23,41.3,41.23,41.3,24400.0,41.23,41.3,41.23,41.3,24400.0
2013-03-05 13:20:00,41.3,41.36,41.28,41.31,58500.0,41.3,41.36,41.28,41.31,58500.0
2013-03-05 13:30:00,41.31,41.34,41.27,41.33,40500.0,41.31,41.34,41.27,41.33,40500.0
2013-03-05 13:40:00,41.33,41.33,41.26,41.27,13000.0,41.33,41.33,41.26,41.27,13000.0
2013-03-05 13:50:00,41.27,41.27,41.2,41.21,57100.0,41.27,41.27,41.2,41.21,57100.0
2013-03-05 14:00:00,41.21,41.24,41.2,41.23,34400.0,41.21,41.24,41.2,41.23,34400.0
2013-03-05 14:10:00,41.24,41.25,41.21,41.23,35000.0,41.24,41.25,41.21,41.23,35000.0
2013-03-05 14:20:00,41.24,41.25,41.19,41.21,45100.0,41.24,41.25,41.19,41.21,45100.0
2013-03-05 14:30:00,41.21,41.25,41.19,41.25,30100.0,41.21,41.25,41.19,41.25,30100.0
2013-03-05 14:40:00,41.25,41.29,41.23,41.29,28400.0,41.25,41.29,41.23,41.29,28400.0
2013-03-05 14:50:00,41.29,41.29,41.21,41.25,33400.0,41.29,41.29,41.21,41.25,33400.0
2013-03-05 15:00:00,41.26,41.28,41.2,41.28,55000.0,41.26,41.28,41.2,41.28,55000.0
2013-03-05 15:10:00,41.27,41.28,41.24,41.26,89900.0,41.27,41.28,41.24,41.26,89900.0
2013-03-05 15:20:00,41.26,41.26,41.19,41.22,195300.0,41.26,41.26,41.19,41.22,195300.0
2013-03-05 15:30:00,41.22,41.33,41.2,41.32,167400.0,41.22,41.33,41.2,41.32,167400.0
2013-03-05 15:40:00,41.32,41.44,41.31,41.32,244700.0,41.32,41.44,41.31,41.32,244700.0
2013-03-05 15:50:00,41.32,41.47,41.3,41.47,531300.0,41.32,41.47,41.3,41.47,531300.0
2013-03-06 09:30:00,41.49,41.77,41.4,41.5,149200.0,41.49,41.77,41.4,41.5,149200.0
2013-03-06 09:40:00,41.47,41.59,41.39,41.54,102000.0,41.47,41.59,41.39,41.54,102000.0
2013-03-06 09:50:00,41.54,41.59,41.5,41.54,67100.0,41.54,41.59,41.5,41.54,67100.0
2013-03-06 10:00:00,41.54,41.59,41.43,41.43,90400.0,41.54,41.59,41.43,41.43,90400.0
2013-03-06 10:10:00,41.42,41.52,41.38,41.43,83200.0,41.42,41.52,41.38,41.43,83200.0
2013-03-06 10:20:00,41.42,41.47,41.4,41.41,56500.0,41.42,41.47,41.4,41.41,56500.0
2013-03-06 10:30:00,41.42,41.49,41.38,41.48,91200.0,41.42,41.49,41.38,41.48,91200.0
2013-03-06 10:40:00,41.49,41.51,41.4,41.4,68700.0,41.49,41.51,41.4,41.4,68700.0
2013-03-06 10:50:00,41.4,41.42,41.2,41.22,72900.0,41.4,41.42,41.2,41.22,72900.0
2013-03-06 11:00:00,41.21,41.27,41.21,41.27,71400.0,41.21,41.27,41.21,41.27,71400.0
2013-03-06 11:10:00,41.27,41.32,41.25,41.32,61400.0,41.27,41.32,41.25,41.32,61400.0
2013-03-06 11:20:00,41.31,41.32,41.24,41.27,39500.0,41.31,41.32,41.24,41.27,39500.0
2013-03-06 11:30:00,41.27,41.34,41.27,41.32,54400.0,41.27,41.34,41.27,41.32,54400.0
2013-03-06 11:40:00,41.32,41.33,41.24,41.25,61200.0,41.32,41.33,41.24,41.25,61200.0
2013-03-06 11:50:00,41.26,41.28,41.24,41.25,59400.0,41.26,41.28,41.24,41.25,59400.0
2013-03-06 12:00:00,41.25,41.27,41.17,41.17,55000.0,41.25,41.27,41.17,41.17,55000.0
2013-03-06 12:10:00,41.16,41.17,41.13,41.16,69700.0,41.16,41.17,41.13,41.16,69700.0
2013-03-06 12:20:00,41.16,41.19,41.14,41.14,34400.0,41.16,41.19,41.14,41.14,34400.0
2013-03-06 12:30:00,41.14,41.23,41.14,41.23,45500.0,41.14,41.23,41.14,41.23,45500.0
2013-03-06 12:40:00,41.21,41.32,41.2,41.31,37400.0,41.21,41.32,41.2,41.31,37400.0
2013-03-06 12:50:00,41.31,41.36,41.31,41.32,55000.0,41.31,41.36,41.31,41.32,55000.0
2013-03-06 13:00:00,41.33,41.35,41.31,41.34,26300.0,41.33,41.35,41.31,41.34,26300.0
2013-03-06 13:10:00,41.33,41.35,41.3,41.3,36100.0,41.33,41.35,41.3,41.3,36100.0
2013-03-06 13:20:00,41.31,41.31,41.29,41.31,49000.0,41.31,41.31,41.29,41.31,49000.0
2013-03-06 13:30:00,41.32,41.35,41.28,41.35,35300.0,41.32,41.35,41.28,41.35,35300.0
2013-03-06 13:40:00,41.35,41.4,41.34,41.36,36300.0,41.35,41.4,41.34,41.36,36300.0
2013-03-06 13:50:00,41.37,41.37,41.29,41.3,36400.0,41.37,41.37,41.29,41.3,36400.0
2013-03-06 14:00:00,41.3,41.34,41.29,41.3,49600.0,41.3,41.34,41.29,41.3,49600.0
2013-03-06 14:10:00,41.3,41.3,41.26,41.28,70200.0,41.3,41.3,41.26,41.28,70200.0
2013-03-06 14:20:00,41.28,41.3,41.26,41.28,34800.0,41.28,41.3,41.26,41.28,34800.0
2013-03-06 14:30:00,41.28,41.36,41.28,41.35,42300.0,41.28,41.36,41.28,41.35,42300.0
2013-03-06 14:40:00,41.34,41.34,41.29,41.34,52500.0,41.34,41.34,41.29,41.34,52500.0
2013-03-06 14:50:00,41.34,41.35,41.29,41.29,47100.0,41.34,41.35,41.29,41.29,47100.0
2013-03-06 15:00:00,41.29,41.31,41.26,41.27,57100.0,41.29,41.31,41.26,41.27,57100.0
2013-03-06 15:10:00,41.28,41.28,41.25,41.25,78500.0,41.28,41.28,41.25,41.25,78500.0
2013-03-06 15:20:00,41.25,41.26,41.2,41.24,98100.0,41.25,41.26,41.2,41.24,98100.0
2013-03-06 15:30:00,41.23,41.26,41.22,41.24,72600.0,41.23,41.26,41.22,41.24,72600.0
2013-03-06 15:40:00,41.24,41.24,41.2,41.22,195900.0,41.24,41.24,41.2,41.22,195900.0
2013-03-06 15:50:00,41.21,41.3,41.2,41.29,213100.0,41.21,41.3,41.2,41.29,213100.0
2013-03-07 09:30:00,41.4,41.46,41.2,41.39,57400.0,41.4,41.46,41.2,41.39,57400.0
2013-03-07 09:40:00,41.39,41.58,41.38,41.54,40600.0,41.39,41.58,41.38,41.54,40600.0
2013-03-07 09:50:00,41.54,41.59,41.49,41.53,37300.0,41.54,41.59,41.49,41.53,37300.0
2013-03-07 10:00:00,41.54,41.56,41.31,41.36,66200.0,41.54,41.56,41.31,41.36,66200.0
2013-03-07 10:10:00,41.37,41.41,41.36,41.37,41400.0,41.37,41.41,41.36,41.37,41400.0
2013-03-07 10:20:00,41.37,41.39,41.27,41.29,43200.0,41.37,41.39,41.27,41.29,43200.0
2013-03-07 10:30:00,41.29,41.34,41.29,41.29,47300.0,41.29,41.34,41.29,41.29,47300.0
2013-03-07 10:40:00,41.29,41.33,41.27,41.31,48200.0,41.29,41.33,41.27,41.31,48200.0
2013-03-07 10:50:00,41.31,41.34,41.27,41.33,51400.0,41.31,41.34,41.27,41.33,51400.0
2013-03-07 11:00:00,41.33,41.39,41.31,41.37,32200.0,41.33,41.39,41.31,41.37,32200.0
2013-03-07 11:10:00,41.37,41.38,41.34,41.35,32700.0,41.37,41.38,41.34,41.35,32700.0
2013-03-07 11:20:00,41.35,41.38,41.32,41.37,52700.0,41.35,41.38,41.32,41.37,52700.0
2013-03-07 11:30:00,41.37,41.39,41.35,41.37,20500.0,41.37,41.39,41.35,41.37,20500.0
2013-03-07 11:40:00,41.37,41.46,41.37,41.46,38000.0,41.37,41.46,41.37,41.46,38000.0
2013-03-07 11:50:00,41.45,41.48,41.42,41.43,31300.0,41.45,41.48,41.42,41.43,31300.0
2013-03-07 12:00:00,41.43,41.44,41.41,41.41,26700.0,41.43,41.44,41.41,41.41,26700.0
2013-03-07 12:10:00,41.41,41.44,41.41,41.43,22500.0,41.41,41.44,41.41,41.43,22500.0
2013-03-07 12:20:00,41.43,41.43,41.38,41.4,58600.0,41.43,41.43,41.38,41.4,58600.0
2013-03-07 12:30:00,41.4,41.44,41.37,41.38,40500.0,41.4,41.44,41.37,41.38,40500.0
2013-03-07 12:40:00,41.38,41.41,41.37,41.41,26300.0,41.38,41.41,41.37,41.41,26300.0
2013-03-07 12:50:00,41.41,41.45,41.4,41.44,53800.0,41.41,41.45,41.4,41.44,53800.0
2013-03-07 13:00:00,41.43,41.45,41.4,41.4,28600.0,41.43,41.45,41.4,41.4,28600.0
2013-03-07 13:10:00,41.41,41.43,41.37,41.38,29500.0,41.41,41.43,41.37,41.38,29500.0
2013-03-07 13:20:00,41.37,41.41,41.37,41.4,65900.0,41.37,41.41,41.37,41.4,65900.0
2013-03-07 13:30:00,41.4,41.43,41.37,41.41,70500.0,41.4,41.43,41.37,41.41,70500.0
2013-03-07 13:40:00,41.41,41.49,41.41,41.49,37800.0,41.41,41.49,41.41,41.49,37800.0
2013-03-07 13:50:00,41.48,41.5,41.47,41.49,38300.0,41.48,41.5,41.47,41.49,38300.0
2013-03-07 14:00:00,41.48,41.51,41.47,41.49,160400.0,41.48,41.51,41.47,41.49,160400.0
2013-03-07 14:10:00,41.49,41.51,41.48,41.5,52400.0,41.49,41.51,41.48,41.5,52400.0
2013-03-07 14:20:00,41.49,41.51,41.46,41.46,77400.0,41.49,41.51,41.46,41.46,77400.0
2013-03-07 14:30:00,41.45,41.47,41.43,41.46,76100.0,41.45,41.47,41.43,41.46,76100.0
2013-03-07 14:40:00,41.46,41.46,41.42,41.46,117500.0,41.46,41.46,41.42,41.46,117500.0
2013-03-07 14:50:00,41.46,41.46,41.43,41.44,55700.0,41.46,41.46,41.43,41.44,55700.0
2013-03-07 15:00:00,41.44,41.46,41.44,41.46,84300.0,41.44,41.46,41.44,41.46,84300.0
2013-03-07 15:10:00,41.46,41.46,41.45,41.46,78300.0,41.46,41.46,41.45,41.46,78300.0
2013-03-07 15:20:00,41.45,41.46,41.45,41.46,54900.0,41.45,41.46,41.45,41.46,54900.0
2013-03-07 15:30:00,41.46,41.49,41.45,41.46,180200.0,41.46,41.49,41.45,41.46,180200.0
2013-03-07 15:40:00,41.46,41.52,41.46,41.52,100100.0,41.46,41.52,41.46,41.52,100100.0
2013-03-07 15:50:00,41.51,41.53,41.46,41.51,217500.0,41.51,41.53,41.46,41.51,217500.0
2013-03-08 09:30:00,41.75,41.91,41.6,41.72,90600.0,41.75,41.91,41.6,41.72,90600.0
2013-03-08 09:40:00,41.71,41.71,41.6,41.66,42700.0,41.71,41.71,41.6,41.66,42700.0
2013-03-08 09:50:00,41.66,41.75,41.6,41.6,75800.0,41.66,41.75,41.6,41.6,75800.0
2013-03-08 10:00:00,41.59,41.62,41.44,41.5,94700.0,41.59,41.62,41.44,41.5,94700.0
2013-03-08 10:10:00,41.5,41.5,41.41,41.43,45100.0,41.5,41.5,41.41,41.43,45100.0
2013-03-08 10:20:00,41.43,41.55,41.43,41.55,52800.0,41.43,41.55,41.43,41.55,52800.0
2013-03-08 10:30:00,41.55,41.62,41.55,41.62,32800.0,41.55,41.62,41.55,41.62,32800.0
2013-03-08 10:40:00,41.63,41.67,41.5,41.57,89800.0,41.63,41.67,41.5,41.57,89800.0
2013-03-08 10:50:00,41.56,41.65,41.55,41.61,156700.0,41.56,41.65,41.55,41.61,156700.0
2013-03-08 11:00:00,41.6,41.66,41.55,41.65,107900.0,41.6,41.66,41.55,41.65,107900.0
2013-03-08 11:10:00,41.65,41.65,41.59,41.63,77000.0,41.65,41.65,41.59,41.63,77000.0
2013-03-08 11:20:00,41.62,41.62,41.54,41.54,197200.0,41.62,41.62,41.54,41.54,197200.0
2013-03-08 11:30:00,41.55,41.55,41.44,41.44,48200.0,41.55,41.55,41.44,41.44,48200.0
2013-03-08 11:40:00,41.45,41.49,41.45,41.48,34900.0,41.45,41.49,41.45,41.48,34900.0
2013-03-08 11:50:00,41.47,41.52,41.46,41.52,27600.0,41.47,41.52,41.46,41.52,27600.0
2013-03-08 12:00:00,41.52,41.56,41.49,41.53,31200.0,41.52,41.56,41.49,41.53,31200.0
2013-03-08 12:10:00,41.54,41.55,41.45,41.47,76400.0,41.54,41.55,41.45,41.47,76400.0
2013-03-08 12:20:00,41.47,41.52,41.47,41.48,24500.0,41.47,41.52,41.47,41.48,24500.0
2013-03-08 12:30:00,41.48,41.5,41.35,41.36,169000.0,41.48,41.5,41.35,41.36,169000.0
2013-03-08 12:40:00,41.36,41.38,41.32,41.37,45100.0,41.36,41.38,41.32,41.37,45100.0
2013-03-08 12:50:00,41.38,41.48,41.37,41.47,28100.0,41.38,41.48,41.37,41.47,28100.0
2013-03-08 13:00:00,41.47,41.47,41.36,41.39,69300.0,41.47,41.47,41.36,41.39,69300.0
2013-03-08 13:10:00,41.39,41.49,41.39,41.44,27100.0,41.39,41.49,41.39,41.44,27100.0
2013-03-08 13:20:00,41.44,41.45,41.39,41.39,41000.0,41.44,41.45,41.39,41.39,41000.0
2013-03-08 13:30:00,41.39,41.45,41.39,41.44,40300.0,41.39,41.45,41.39,41.44,40300.0
2013-03-08 13:40:00,41.44,41.5,41.39,41.46,52700.0,41.44,41.5,41.39,41.46,52700.0
2013-03-08 13:50:00,41.46,41.47,41.42,41.44,25400.0,41.46,41.47,41.42,41.44,25400.0
2013-03-08 14:00:00,41.45,41.51,41.44,41.45,33700.0,41.45,41.51,41.44,41.45,33700.0
2013-03-08 14:10:00,41.45,41.47,41.41,41.44,24500.0,41.45,41.47,41.41,41.44,24500.0
2013-03-08 14:20:00,41.45,41.52,41.43,41.5,79000.0,41.45,41.52,41.43,41.5,79000.0
2013-03-08 14:30:00,41.5,41.58,41.49,41.58,42000.0,41.5,41.58,41.49,41.58,42000.0
2013-03-08 14:40:00,41.58,41.59,41.52,41.52,52500.0,41.58,41.59,41.52,41.52,52500.0
2013-03-08 14:50:00,41.52,41.53,41.48,41.48,62500.0,41.52,41.53,41.48,41.48,62500.0
2013-03-08 15:00:00,41.49,41.56,41.49,41.52,120400.0,41.49,41.56,41.49,41.52,120400.0
2013-03-08 15:10:00,41.53,41.61,41.52,41.58,146400.0,41.53,41.61,41.52,41.58,146400.0
2013-03-08 15:20:00,41.58,41.59,41.51,41.54,92700.0,41.58,41.59,41.51,41.54,92700.0
2013-03-08 15:30:00,41.54,41.62,41.54,41.57,84800.0,41.54,41.62,41.54,41.57,84800.0
2013-03-08 15:40:00,41.58,41.6,41.57,41.6,101500.0,41.58,41.6,41.57,41.6,101500.0
2013-03-08 15:50:00,41.59,41.61,41.5,41.5,358600.0,41.59,41.61,41.5,41.5,358600.0
2013-03-11 09:30:00,41.12,41.5,41.1,41.34,338400.0,41.12,41.5,41.1,41.34,338400.0
2013-03-11 09:40:00,41.35,41.54,41.26,41.45,149500.0,41.35,41.54,41.26,41.45,149500.0
2013-03-11 09:50:00,41.44,41.46,41.09,41.11,181600.0,41.44,41.46,41.09,41.11,181600.0
2013-03-11 10:00:00,41.1,41.24,41.06,41.15,268600.0,41.1,41.24,41.06,41.15,268600.0
2013-03-11 10:10:00,41.16,41.16,40.96,41.06,219400.0,41.16,41.16,40.96,41.06,219400.0
2013-03-11 10:20:00,41.06,41.14,41.05,41.05,251700.0,41.06,41.14,41.05,41.05,251700.0
2013-03-11 10:30:00,41.05,41.18,41.05,41.15,144800.0,41.05,41.18,41.05,41.15,144800.0
2013-03-11 10:40:00,41.15,41.29,41.12,41.27,325900.0,41.15,41.29,41.12,41.27,325900.0
2013-03-11 10:50:00,41.27,41.32,41.19,41.3,103600.0,41.27,41.32,41.19,41.3,103600.0
2013-03-11 11:00:00,41.3,41.35,41.27,41.35,65200.0,41.3,41.35,41.27,41.35,65200.0
2013-03-11 11:10:00,41.36,41.36,41.33,41.34,35800.0,41.36,41.36,41.33,41.34,35800.0
2013-03-11 11:20:00,41.35,41.42,41.35,41.37,42500.0,41.35,41.42,41.35,41.37,42500.0
2013-03-11 11:30:00,41.37,41.45,41.34,41.38,50600.0,41.37,41.45,41.34,41.38,50600.0
2013-03-11 11:40:00,41.38,41.43,41.38,41.41,48800.0,41.38,41.43,41.38,41.41,48800.0
2013-03-11 11:50:00,41.41,41.43,41.41,41.43,35300.0,41.41,41.43,41.41,41.43,35300.0
2013-03-11 12:00:00,41.43,41.5,41.42,41.48,62200.0,41.43,41.5,41.42,41.48,62200.0
2013-03-11 12:10:00,41.48,41.49,41.43,41.45,48200.0,41.48,41.49,41.43,41.45,48200.0
2013-03-11 12:20:00,41.46,41.47,41.37,41.39,68900.0,41.46,41.47,41.37,41.39,68900.0
2013-03-11 12:30:00,41.39,41.39,41.32,41.33,53600.0,41.39,41.39,41.32,41.33,53600.0
2013-03-11 12:40:00,41.33,41.34,41.31,41.32,54300.0,41.33,41.34,41.31,41.32,54300.0
2013-03-11 12:50:00,41.31,41.34,41.3,41.34,88100.0,41.31,41.34,41.3,41.34,88100.0
2013-03-11 13:00:00,41.34,41.39,41.34,41.37,59300.0,41.34,41.39,41.34,41.37,59300.0
2013-03-11 13:10:00,41.37,41.38,41.35,41.37,29300.0,41.37,41.38,41.35,41.37,29300.0
2013-03-11 13:20:00,41.37,41.43,41.36,41.42,80900.0,41.37,41.43,41.36,41.42,80900.0
2013-03-11 13:30:00,41.41,41.48,41.41,41.43,75900.0,41.41,41.48,41.41,41.43,75900.0
2013-03-11 13:40:00,41.42,41.42,41.38,41.38,45800.0,41.42,41.42,41.38,41.38,45800.0
2013-03-11 13:50:00,41.37,41.37,41.31,41.36,68200.0,41.37,41.37,41.31,41.36,68200.0
2013-03-11 14:00:00,41.36,41.38,41.34,41.36,69400.0,41.36,41.38,41.34,41.36,69400.0
2013-03-11 14:10:00,41.35,41.4,41.34,41.37,58500.0,41.35,41.4,41.34,41.37,58500.0
2013-03-11 14:20:00,41.37,41.4,41.36,41.38,40000.0,41.37,41.4,41.36,41.38,40000.0
2013-03-11 14:30:00,41.38,41.42,41.35,41.42,81600.0,41.38,41.42,41.35,41.42,81600.0
2013-03-11 14:40:00,41.41,41.45,41.38,41.39,106500.0,41.41,41.45,41.38,41.39,106500.0
2013-03-11 14:50:00,41.38,41.41,41.38,41.39,33900.0,41.38,41.41,41.38,41.39,33900.0
2013-03-11 15:00:00,41.39,41.43,41.38,41.38,76100.0,41.39,41.43,41.38,41.38,76100.0
2013-03-11 15:10:00,41.38,41.42,41.34,41.41,147500.0,41.38,41.42,41.34,41.41,147500.0
2013-03-11 15:20:00,41.41,41.47,41.41,41.42,89900.0,41.41,41.47,41.41,41.42,89900.0
2013-03-11 15:30:00,41.43,41.44,41.34,41.34,106400.0,41.43,41.44,41.34,41.34,106400.0
2013-03-11 15:40:00,41.34,41.41,41.31,41.41,194000.0,41.34,41.41,41.31,41.41,194000.0
2013-03-11 15:50:00,41.4,41.5,41.4,41.47,284600.0,41.4,41.5,41.4,41.47,284600.0
2013-03-12 09:30:00,41.53,41.53,41.17,41.29,128900.0,41.53,41.53,41.17,41.29,128900.0
2013-03-12 09:40:00,41.29,41.44,41.28,41.44,156700.0,41.29,41.44,41.28,41.44,156700.0
2013-03-12 09:50:00,41.44,41.51,41.35,41.48,72000.0,41.44,41.51,41.35,41.48,72000.0
2013-03-12 10:00:00,41.48,41.49,41.35,41.38,78000.0,41.48,41.49,41.35,41.38,78000.0
2013-03-12 10:10:00,41.38,41.46,41.35,41.46,85600.0,41.38,41.46,41.35,41.46,85600.0
2013-03-12 10:20:00,41.46,41.47,41.35,41.41,94400.0,41.46,41.47,41.35,41.41,94400.0
2013-03-12 10:30:00,41.41,41.42,41.35,41.36,82900.0,41.41,41.42,41.35,41.36,82900.0
2013-03-12 10:40:00,41.36,41.41,41.35,41.36,71500.0,41.36,41.41,41.35,41.36,71500.0
2013-03-12 10:50:00,41.35,41.42,41.35,41.37,46600.0,41.35,41.42,41.35,41.37,46600.0
2013-03-12 11:00:00,41.36,41.39,41.34,41.38,149500.0,41.36,41.39,41.34,41.38,149500.0
2013-03-12 11:10:00,41.37,41.43,41.35,41.37,58000.0,41.37,41.43,41.35,41.37,58000.0
2013-03-12 11:20:00,41.37,41.39,41.2,41.22,159600.0,41.37,41.39,41.2,41.22,159600.0
2013-03-12 11:30:00,41.22,41.24,41.15,41.21,104000.0,41.22,41.24,41.15,41.21,104000.0
2013-03-12 11:40:00,41.21,41.28,41.16,41.28,90700.0,41.21,41.28,41.16,41.28,90700.0
2013-03-12 11:50:00,41.29,41.38,41.28,41.35,67600.0,41.29,41.38,41.28,41.35,67600.0
2013-03-12 12:00:00,41.34,41.36,41.29,41.31,32400.0,41.34,41.36,41.29,41.31,32400.0
2013-03-12 12:10:00,41.31,41.34,41.26,41.34,31500.0,41.31,41.34,41.26,41.34,31500.0
2013-03-12 12:20:00,41.33,41.34,41.29,41.32,94100.0,41.33,41.34,41.29,41.32,94100.0
2013-03-12 12:30:00,41.32,41.33,41.29,41.29,23900.0,41.32,41.33,41.29,41.29,23900.0
2013-03-12 12:40:00,41.28,41.3,41.23,41.3,26800.0,41.28,41.3,41.23,41.3,26800.0
2013-03-12 12:50:00,41.3,41.36,41.3,41.35,51700.0,41.3,41.36,41.3,41.35,51700.0
2013-03-12 13:00:00,41.35,41.39,41.32,41.35,68000.0,41.35,41.39,41.32,41.35,68000.0
2013-03-12 13:10:00,41.36,41.38,41.32,41.34,62400.0,41.36,41.38,41.32,41.34,62400.0
2013-03-12 13:20:00,41.34,41.35,41.28,41.31,39400.0,41.34,41.35,41.28,41.31,39400.0
2013-03-12 13:30:00,41.31,41.36,41.3,41.31,34100.0,41.31,41.36,41.3,41.31,34100.0
2013-03-12 13:40:00,41.32,41.39,41.32,41.38,114600.0,41.32,41.39,41.32,41.38,114600.0
2013-03-12 13:50:00,41.38,41.38,41.28,41.31,27700.0,41.38,41.38,41.28,41.31,27700.0
2013-03-12 14:00:00,41.31,41.31,41.28,41.28,19600.0,41.31,41.31,41.28,41.28,19600.0
2013-03-12 14:10:00,41.29,41.35,41.27,41.33,73400.0,41.29,41.35,41.27,41.33,73400.0
2013-03-12 14:20:00,41.33,41.38,41.32,41.37,68500.0,41.33,41.38,41.32,41.37,68500.0
2013-03-12 14:30:00,41.38,41.42,41.38,41.4,82300.0,41.38,41.42,41.38,41.4,82300.0
2013-03-12 14:40:00,41.4,41.45,41.39,41.45,60500.0,41.4,41.45,41.39,41.45,60500.0
2013-03-12 14:50:00,41.45,41.45,41.4,41.41,119700.0,41.45,41.45,41.4,41.41,119700.0
2013-03-12 15:00:00,41.41,41.41,41.37,41.39,74500.0,41.41,41.41,41.37,41.39,74500.0
2013-03-12 15:10:00,41.39,41.43,41.38,41.42,55400.0,41.39,41.43,41.38,41.42,55400.0
2013-03-12 15:20:00,41.43,41.45,41.4,41.41,61200.0,41.43,41.45,41.4,41.41,61200.0
2013-03-12 15:30:00,41.41,41.5,41.39,41.48,84900.0,41.41,41.5,41.39,41.48,84900.0
2013-03-12 15:40:00,41.48,41.48,41.39,41.4,112400.0,41.48,41.48,41.39,41.4,112400.0
2013-03-12 15:50:00,41.4,41.42,41.36,41.41,302400.0,41.4,41.42,41.36,41.41,302400.0
2013-03-13 09:30:00,41.5,41.6,41.36,41.44,103400.0,41.5,41.6,41.36,41.44,103400.0
2013-03-13 09:40:00,41.45,41.49,41.4,41.44,86300.0,41.45,41.49,41.4,41.44,86300.0
2013-03-13 09:50:00,41.43,41.44,41.39,41.43,39000.0,41.43,41.44,41.39,41.43,39000.0
2013-03-13 10:00:00,41.42,41.43,41.3,41.34,89900.0,41.42,41.43,41.3,41.34,89900.0
2013-03-13 10:10:00,41.34,41.39,41.34,41.38,62100.0,41.34,41.39,41.34,41.38,62100.0
2013-03-13 10:20:00,41.37,41.45,41.36,41.43,62300.0,41.37,41.45,41.36,41.43,62300.0
2013-03-13 10:30:00,41.43,41.5,41.4,41.49,97300.0,41.43,41.5,41.4,41.49,97300.0
2013-03-13 10:40:00,41.49,41.53,41.46,41.46,85000.0,41.49,41.53,41.46,41.46,85000.0
2013-03-13 10:50:00,41.47,41.47,41.44,41.45,41100.0,41.47,41.47,41.44,41.45,41100.0
2013-03-13 11:00:00,41.45,41.46,41.4,41.43,52200.0,41.45,41.46,41.4,41.43,52200.0
2013-03-13 11:10:00,41.44,41.45,41.41,41.44,51100.0,41.44,41.45,41.41,41.44,51100.0
2013-03-13 11:20:00,41.43,41.44,41.38,41.43,26700.0,41.43,41.44,41.38,41.43,26700.0
2013-03-13 11:30:00,41.44,41.45,41.41,41.42,48100.0,41.44,41.45,41.41,41.42,48100.0
2013-03-13 11:40:00,41.43,41.45,41.41,41.41,43300.0,41.43,41.45,41.41,41.41,43300.0
2013-03-13 11:50:00,41.41,41.41,41.34,41.35,43100.0,41.41,41.41,41.34,41.35,43100.0
2013-03-13 12:00:00,41.35,41.46,41.35,41.46,39400.0,41.35,41.46,41.35,41.46,39400.0
2013-03-13 12:10:00,41.45,41.47,41.44,41.46,67700.0,41.45,41.47,41.44,41.46,67700.0
2013-03-13 12:20:00,41.46,41.48,41.44,41.47,50400.0,41.46,41.48,41.44,41.47,50400.0
2013-03-13 12:30:00,41.46,41.48,41.45,41.47,24800.0,41.46,41.48,41.45,41.47,24800.0
2013-03-13 12:40:00,41.47,41.51,41.45,41.46,68400.0,41.47,41.51,41.45,41.46,68400.0
2013-03-13 12:50:00,41.47,41.51,41.46,41.5,37500.0,41.47,41.51,41.46,41.5,37500.0
2013-03-13 13:00:00,41.5,41.51,41.47,41.51,37900.0,41.5,41.51,41.47,41.51,37900.0
2013-03-13 13:10:00,41.51,41.57,41.51,41.56,11500.0,41.51,41.57,41.51,41.56,11500.0
2013-03-13 13:20:00,41.56,41.6,41.56,41.6,14900.0,41.56,41.6,41.56,41.6,14900.0
2013-03-13 13:30:00,41.6,41.69,41.59,41.69,45900.0,41.6,41.69,41.59,41.69,45900.0
2013-03-13 13:40:00,41.68,41.77,41.68,41.72,76700.0,41.68,41.77,41.68,41.72,76700.0
2013-03-13 13:50:00,41.71,41.72,41.66,41.66,35000.0,41.71,41.72,41.66,41.66,35000.0
2013-03-13 14:00:00,41.67,41.68,41.65,41.66,27100.0,41.67,41.68,41.65,41.66,27100.0
2013-03-13 14:10:00,41.66,41.67,41.64,41.66,47200.0,41.66,41.67,41.64,41.66,47200.0
2013-03-13 14:20:00,41.66,41.66,41.59,41.62,48700.0,41.66,41.66,41.59,41.62,48700.0
2013-03-13 14:30:00,41.61,41.73,41.61,41.73,140400.0,41.61,41.73,41.61,41.73,140400.0
2013-03-13 14:40:00,41.72,41.78,41.72,41.77,79700.0,41.72,41.78,41.72,41.77,79700.0
2013-03-13 14:50:00,41.78,41.81,41.7,41.73,100200.0,41.78,41.81,41.7,41.73,100200.0
2013-03-13 15:00:00,41.72,41.74,41.7,41.73,78500.0,41.72,41.74,41.7,41.73,78500.0
2013-03-13 15:10:00,41.73,41.73,41.65,41.69,91900.0,41.73,41.73,41.65,41.69,91900.0
2013-03-13 15:20:00,41.68,41.73,41.66,41.66,114000.0,41.68,41.73,41.66,41.66,114000.0
2013-03-13 15:30:00,41.67,41.73,41.66,41.68,80700.0,41.67,41.73,41.66,41.68,80700.0
2013-03-13 15:40:00,41.68,41.68,41.62,41.65,93100.0,41.68,41.68,41.62,41.65,93100.0
2013-03-13 15:50:00,41.66,41.69,41.59,41.59,293500.0,41.66,41.69,41.59,41.59,293500.0
2013-03-14 09:30:00,41.82,41.93,41.74,41.88,75200.0,41.82,41.93,41.74,41.88,75200.0
2013-03-14 09:40:00,41.89,41.91,41.82,41.86,93600.0,41.89,41.91,41.82,41.86,93600.0
2013-03-14 09:50:00,41.87,41.93,41.83,41.83,180000.0,41.87,41.93,41.83,41.83,180000.0
2013-03-14 10:00:00,41.83,41.89,41.71,41.72,101200.0,41.83,41.89,41.71,41.72,101200.0
2013-03-14 10:10:00,41.72,41.73,41.59,41.62,70900.0,41.72,41.73,41.59,41.62,70900.0
2013-03-14 10:20:00,41.61,41.73,41.59,41.71,47100.0,41.61,41.73,41.59,41.71,47100.0
2013-03-14 10:30:00,41.72,41.72,41.67,41.68,31900.0,41.72,41.72,41.67,41.68,31900.0
2013-03-14 10:40:00,41.68,41.74,41.64,41.69,76300.0,41.68,41.74,41.64,41.69,76300.0
2013-03-14 10:50:00,41.69,41.69,41.57,41.59,79400.0,41.69,41.69,41.57,41.59,79400.0
2013-03-14 11:00:00,41.59,41.59,41.53,41.54,93300.0,41.59,41.59,41.53,41.54,93300.0
2013-03-14 11:10:00,41.53,41.54,41.45,41.48,52400.0,41.53,41.54,41.45,41.48,52400.0
2013-03-14 11:20:00,41.49,41.52,41.48,41.48,41600.0,41.49,41.52,41.48,41.48,41600.0
2013-03-14 11:30:00,41.48,41.6,41.44,41.6,37000.0,41.48,41.6,41.44,41.6,37000.0
2013-03-14 11:40:00,41.6,41.62,41.56,41.59,92900.0,41.6,41.62,41.56,41.59,92900.0
2013-03-14 11:50:00,41.59,41.59,41.53,41.58,27300.0,41.59,41.59,41.53,41.58,27300.0
2013-03-14 12:00:00,41.57,41.58,41.52,41.56,36700.0,41.57,41.58,41.52,41.56,36700.0
2013-03-14 12:10:00,41.57,41.58,41.51,41.51,88200.0,41.57,41.58,41.51,41.51,88200.0
2013-03-14 12:20:00,41.51,41.52,41.46,41.51,28400.0,41.51,41.52,41.46,41.51,28400.0
2013-03-14 12:30:00,41.52,41.62,41.52,41.6,44000.0,41.52,41.62,41.52,41.6,44000.0
2013-03-14 12:40:00,41.6,41.65,41.59,41.64,39500.0,41.6,41.65,41.59,41.64,39500.0
2013-03-14 12:50:00,41.64,41.7,41.64,41.7,20200.0,41.64,41.7,41.64,41.7,20200.0
2013-03-14 13:00:00,41.7,41.72,41.69,41.69,48800.0,41.7,41.72,41.69,41.69,48800.0
2013-03-14 13:10:00,41.7,41.71,41.63,41.64,51000.0,41.7,41.71,41.63,41.64,51000.0
2013-03-14 13:20:00,41.65,41.65,41.61,41.62,30700.0,41.65,41.65,41.61,41.62,30700.0
2013-03-14 13:30:00,41.62,41.63,41.57,41.59,36600.0,41.62,41.63,41.57,41.59,36600.0
2013-03-14 13:40:00,41.59,41.63,41.58,41.63,26400.0,41.59,41.63,41.58,41.63,26400.0
2013-03-14 13:50:00,41.63,41.63,41.57,41.57,35400.0,41.63,41.63,41.57,41.57,35400.0
2013-03-14 14:00:00,41.58,41.59,41.56,41.57,36100.0,41.58,41.59,41.56,41.57,36100.0
2013-03-14 14:10:00,41.57,41.59,41.57,41.59,18000.0,41.57,41.59,41.57,41.59,18000.0
2013-03-14 14:20:00,41.6,41.61,41.52,41.55,100900.0,41.6,41.61,41.52,41.55,100900.0
2013-03-14 14:30:00,41.55,41.62,41.55,41.58,49800.0,41.55,41.62,41.55,41.58,49800.0
2013-03-14 14:40:00,41.58,41.61,41.57,41.58,30100.0,41.58,41.61,41.57,41.58,30100.0
2013-03-14 14:50:00,41.57,41.63,41.57,41.59,30300.0,41.57,41.63,41.57,41.59,30300.0
2013-03-14 15:00:00,41.59,41.61,41.59,41.6,37400.0,41.59,41.61,41.59,41.6,37400.0
2013-03-14 15:10:00,41.6,41.6,41.59,41.6,27500.0,41.6,41.6,41.59,41.6,27500.0
2013-03-14 15:20:00,41.6,41.65,41.58,41.64,47500.0,41.6,41.65,41.58,41.64,47500.0
2013-03-14 15:30:00,41.64,41.7,41.63,41.68,66700.0,41.64,41.7,41.63,41.68,66700.0
2013-03-14 15:40:00,41.68,41.69,41.6,41.64,203900.0,41.68,41.69,41.6,41.64,203900.0
2013-03-14 15:50:00,41.64,41.66,41.6,41.61,210100.0,41.64,41.66,41.6,41.61,210100.0
2013-03-15 09:30:00,41.45,41.79,41.42,41.55,1332900.0,41.45,41.79,41.42,41.55,1332900.0
2013-03-15 09:40:00,41.55,41.61,41.47,41.48,93100.0,41.55,41.61,41.47,41.48,93100.0
2013-03-15 09:50:00,41.48,41.5,41.38,41.38,50600.0,41.48,41.5,41.38,41.38,50600.0
2013-03-15 10:00:00,41.38,41.42,41.33,41.41,70500.0,41.38,41.42,41.33,41.41,70500.0
2013-03-15 10:10:00,41.42,41.49,41.37,41.49,51000.0,41.42,41.49,41.37,41.49,51000.0
2013-03-15 10:20:00,41.5,41.62,41.5,41.58,67100.0,41.5,41.62,41.5,41.58,67100.0
2013-03-15 10:30:00,41.58,41.68,41.55,41.68,43700.0,41.58,41.68,41.55,41.68,43700.0
2013-03-15 10:40:00,41.68,41.73,41.65,41.72,74800.0,41.68,41.73,41.65,41.72,74800.0
2013-03-15 10:50:00,41.73,41.76,41.69,41.71,113200.0,41.73,41.76,41.69,41.71,113200.0
2013-03-15 11:00:00,41.72,41.73,41.61,41.61,68500.0,41.72,41.73,41.61,41.61,68500.0
2013-03-15 11:10:00,41.61,41.66,41.58,41.65,37200.0,41.61,41.66,41.58,41.65,37200.0
2013-03-15 11:20:00,41.65,41.69,41.59,41.65,56000.0,41.65,41.69,41.59,41.65,56000.0
2013-03-15 11:30:00,41.65,41.66,41.61,41.61,28500.0,41.65,41.66,41.61,41.61,28500.0
2013-03-15 11:40:00,41.62,41.68,41.6,41.67,33500.0,41.62,41.68,41.6,41.67,33500.0
2013-03-15 11:50:00,41.67,41.7,41.66,41.68,25100.0,41.67,41.7,41.66,41.68,25100.0
2013-03-15 12:00:00,41.68,41.7,41.61,41.65,24000.0,41.68,41.7,41.61,41.65,24000.0
2013-03-15 12:10:00,41.65,41.65,41.6,41.64,18500.0,41.65,41.65,41.6,41.64,18500.0
2013-03-15 12:20:00,41.65,41.65,41.61,41.61,33400.0,41.65,41.65,41.61,41.61,33400.0
2013-03-15 12:30:00,41.61,41.61,41.55,41.58,63900.0,41.61,41.61,41.55,41.58,63900.0
2013-03-15 12:40:00,41.57,41.59,41.53,41.54,42100.0,41.57,41.59,41.53,41.54,42100.0
2013-03-15 12:50:00,41.55,41.55,41.45,41.48,54600.0,41.55,41.55,41.45,41.48,54600.0
2013-03-15 13:00:00,41.49,41.51,41.47,41.48,24300.0,41.49,41.51,41.47,41.48,24300.0
2013-03-15 13:10:00,41.47,41.48,41.42,41.42,57400.0,41.47,41.48,41.42,41.42,57400.0
2013-03-15 13:20:00,41.43,41.44,41.34,41.35,85600.0,41.43,41.44,41.34,41.35,85600.0
2013-03-15 13:30:00,41.35,41.4,41.34,41.36,52200.0,41.35,41.4,41.34,41.36,52200.0
2013-03-15 13:40:00,41.35,41.4,41.35,41.4,22700.0,41.35,41.4,41.35,41.4,22700.0
2013-03-15 13:50:00,41.4,41.42,41.35,41.35,36300.0,41.4,41.42,41.35,41.35,36300.0
2013-03-15 14:00:00,41.36,41.4,41.34,41.34,34200.0,41.36,41.4,41.34,41.34,34200.0
2013-03-15 14:10:00,41.34,41.38,41.34,41.35,42200.0,41.34,41.38,41.34,41.35,42200.0
2013-03-15 14:20:00,41.36,41.36,41.32,41.33,40500.0,41.36,41.36,41.32,41.33,40500.0
2013-03-15 14:30:00,41.33,41.38,41.33,41.36,56700.0,41.33,41.38,41.33,41.36,56700.0
2013-03-15 14:40:00,41.37,41.4,41.37,41.38,29300.0,41.37,41.4,41.37,41.38,29300.0
2013-03-15 14:50:00,41.39,41.4,41.33,41.39,52100.0,41.39,41.4,41.33,41.39,52100.0
2013-03-15 15:00:00,41.4,41.49,41.4,41.49,63900.0,41.4,41.49,41.4,41.49,63900.0
2013-03-15 15:10:00,41.49,41.49,41.41,41.45,72200.0,41.49,41.49,41.41,41.45,72200.0
2013-03-15 15:20:00,41.45,41.46,41.42,41.45,42900.0,41.45,41.46,41.42,41.45,42900.0
2013-03-15 15:30:00,41.45,41.52,41.44,41.49,82300.0,41.45,41.52,41.44,41.49,82300.0
2013-03-15 15:40:00,41.5,41.5,41.43,41.48,86400.0,41.5,41.5,41.43,41.48,86400.0
2013-03-15 15:50:00,41.47,41.48,41.37,41.39,366600.0,41.47,41.48,41.37,41.39,366600.0
2013-03-18 09:30:00,41.08,41.18,40.21,40.9,423500.0,41.08,41.18,40.21,40.9,423500.0
2013-03-18 09:40:00,40.9,41.06,40.83,41.02,119100.0,40.9,41.06,40.83,41.02,119100.0
2013-03-18 09:50:00,41.01,41.01,40.8,40.81,121900.0,41.01,41.01,40.8,40.81,121900.0
2013-03-18 10:00:00,40.81,40.98,40.8,40.91,65800.0,40.81,40.98,40.8,40.91,65800.0
2013-03-18 10:10:00,40.91,41.36,40.91,41.36,121300.0,40.91,41.36,40.91,41.36,121300.0
2013-03-18 10:20:00,41.36,41.39,41.23,41.32,122900.0,41.36,41.39,41.23,41.32,122900.0
2013-03-18 10:30:00,41.31,41.38,41.27,41.34,109900.0,41.31,41.38,41.27,41.34,109900.0
2013-03-18 10:40:00,41.35,41.36,41.12,41.23,79500.0,41.35,41.36,41.12,41.23,79500.0
2013-03-18 10:50:00,41.23,41.37,41.23,41.36,93900.0,41.23,41.37,41.23,41.36,93900.0
2013-03-18 11:00:00,41.37,41.45,41.37,41.41,87500.0,41.37,41.45,41.37,41.41,87500.0
2013-03-18 11:10:00,41.42,41.44,41.38,41.39,96100.0,41.42,41.44,41.38,41.39,96100.0
2013-03-18 11:20:00,41.39,41.39,41.17,41.18,72300.0,41.39,41.39,41.17,41.18,72300.0
2013-03-18 11:30:00,41.18,41.19,41.1,41.18,95800.0,41.18,41.19,41.1,41.18,95800.0
2013-03-18 11:40:00,41.18,41.25,41.13,41.25,43400.0,41.18,41.25,41.13,41.25,43400.0
2013-03-18 11:50:00,41.26,41.3,41.26,41.28,35400.0,41.26,41.3,41.26,41.28,35400.0
2013-03-18 12:00:00,41.28,41.39,41.28,41.37,47100.0,41.28,41.39,41.28,41.37,47100.0
2013-03-18 12:10:00,41.37,41.46,41.37,41.44,34100.0,41.37,41.46,41.37,41.44,34100.0
2013-03-18 12:20:00,41.45,41.48,41.44,41.45,44500.0,41.45,41.48,41.44,41.45,44500.0
2013-03-18 12:30:00,41.44,41.48,41.44,41.45,37200.0,41.44,41.48,41.44,41.45,37200.0
2013-03-18 12:40:00,41.46,41.46,41.43,41.44,66700.0,41.46,41.46,41.43,41.44,66700.0
2013-03-18 12:50:00,41.44,41.44,41.22,41.29,53900.0,41.44,41.44,41.22,41.29,53900.0
2013-03-18 13:00:00,41.29,41.4,41.23,41.37,40300.0,41.29,41.4,41.23,41.37,40300.0
2013-03-18 13:10:00,41.37,41.42,41.33,41.42,34200.0,41.37,41.42,41.33,41.42,34200.0
2013-03-18 13:20:00,41.41,41.42,41.23,41.23,42900.0,41.41,41.42,41.23,41.23,42900.0
2013-03-18 13:30:00,41.24,41.26,41.2,41.21,50700.0,41.24,41.26,41.2,41.21,50700.0
2013-03-18 13:40:00,41.2,41.26,41.19,41.26,27500.0,41.2,41.26,41.19,41.26,27500.0
2013-03-18 13:50:00,41.26,41.26,41.16,41.16,54800.0,41.26,41.26,41.16,41.16,54800.0
2013-03-18 14:00:00,41.16,41.23,41.14,41.23,51100.0,41.16,41.23,41.14,41.23,51100.0
2013-03-18 14:10:00,41.23,41.36,41.23,41.27,45500.0,41.23,41.36,41.23,41.27,45500.0
2013-03-18 14:20:00,41.27,41.36,41.26,41.34,39100.0,41.27,41.36,41.26,41.34,39100.0
2013-03-18 14:30:00,41.34,41.37,41.31,41.33,36200.0,41.34,41.37,41.31,41.33,36200.0
2013-03-18 14:40:00,41.34,41.4,41.32,41.34,44600.0,41.34,41.4,41.32,41.34,44600.0
2013-03-18 14:50:00,41.33,41.34,41.24,41.24,43700.0,41.33,41.34,41.24,41.24,43700.0
2013-03-18 15:00:00,41.24,41.26,41.16,41.24,55000.0,41.24,41.26,41.16,41.24,55000.0
2013-03-18 15:10:00,41.25,41.27,41.16,41.19,55800.0,41.25,41.27,41.16,41.19,55800.0
2013-03-18 15:20:00,41.19,41.21,41.08,41.1,63100.0,41.19,41.21,41.08,41.1,63100.0
2013-03-18 15:30:00,41.1,41.11,40.99,41.0,80000.0,41.1,41.11,40.99,41.0,80000.0
2013-03-18 15:40:00,41.01,41.09,41.0,41.05,85600.0,41.01,41.09,41.0,41.05,85600.0
2013-03-18 15:50:00,41.04,41.11,41.01,41.06,220200.0,41.04,41.11,41.01,41.06,220200.0
2013-03-19 09:30:00,41.1,41.3,41.02,41.04,69700.0,41.1,41.3,41.02,41.04,69700.0
2013-03-19 09:40:00,41.08,41.13,40.97,41.04,148700.0,41.08,41.13,40.97,41.04,148700.0
2013-03-19 09:50:00,41.03,41.2,41.01,41.17,42000.0,41.03,41.2,41.01,41.17,42000.0
2013-03-19 10:00:00,41.17,41.32,41.17,41.23,59000.0,41.17,41.32,41.17,41.23,59000.0
2013-03-19 10:10:00,41.23,41.33,41.17,41.33,33100.0,41.23,41.33,41.17,41.33,33100.0
2013-03-19 10:20:00,41.32,41.37,41.11,41.13,47500.0,41.32,41.37,41.11,41.13,47500.0
2013-03-19 10:30:00,41.13,41.18,41.06,41.12,82800.0,41.13,41.18,41.06,41.12,82800.0
2013-03-19 10:40:00,41.1,41.16,40.99,41.05,70200.0,41.1,41.16,40.99,41.05,70200.0
2013-03-19 10:50:00,41.06,41.15,41.03,41.12,64900.0,41.06,41.15,41.03,41.12,64900.0
2013-03-19 11:00:00,41.12,41.19,41.02,41.18,56300.0,41.12,41.19,41.02,41.18,56300.0
2013-03-19 11:10:00,41.18,41.21,41.14,41.15,55100.0,41.18,41.21,41.14,41.15,55100.0
2013-03-19 11:20:00,41.15,41.18,41.11,41.13,52100.0,41.15,41.18,41.11,41.13,52100.0
2013-03-19 11:30:00,41.13,41.13,41.04,41.06,61100.0,41.13,41.13,41.04,41.06,61100.0
2013-03-19 11:40:00,41.05,41.07,41.0,41.01,86100.0,41.05,41.07,41.0,41.01,86100.0
2013-03-19 11:50:00,41.01,41.06,40.86,40.89,116800.0,41.01,41.06,40.86,40.89,116800.0
2013-03-19 12:00:00,40.88,40.89,40.8,40.83,80300.0,40.88,40.89,40.8,40.83,80300.0
2013-03-19 12:10:00,40.83,40.84,40.77,40.84,73900.0,40.83,40.84,40.77,40.84,73900.0
2013-03-19 12:20:00,40.84,41.05,40.84,41.02,61500.0,40.84,41.05,40.84,41.02,61500.0
2013-03-19 12:30:00,41.01,41.04,40.98,41.01,47200.0,41.01,41.04,40.98,41.01,47200.0
2013-03-19 12:40:00,41.02,41.15,40.95,40.98,46000.0,41.02,41.15,40.95,40.98,46000.0
2013-03-19 12:50:00,40.98,40.99,40.91,40.92,42600.0,40.98,40.99,40.91,40.92,42600.0
2013-03-19 13:00:00,40.93,40.93,40.86,40.88,46400.0,40.93,40.93,40.86,40.88,46400.0
2013-03-19 13:10:00,40.88,40.9,40.77,40.77,57900.0,40.88,40.9,40.77,40.77,57900.0
2013-03-19 13:20:00,40.77,40.8,40.59,40.79,133800.0,40.77,40.8,40.59,40.79,133800.0
2013-03-19 13:30:00,40.78,40.8,40.63,40.66,101500.0,40.78,40.8,40.63,40.66,101500.0
2013-03-19 13:40:00,40.66,40.67,40.62,40.64,67500.0,40.66,40.67,40.62,40.64,67500.0
2013-03-19 13:50:00,40.65,40.75,40.63,40.71,59500.0,40.65,40.75,40.63,40.71,59500.0
2013-03-19 14:00:00,40.71,40.76,40.69,40.7,103500.0,40.71,40.76,40.69,40.7,103500.0
2013-03-19 14:10:00,40.71,40.73,40.57,40.59,85700.0,40.71,40.73,40.57,40.59,85700.0
2013-03-19 14:20:00,40.59,40.76,40.59,40.75,120700.0,40.59,40.76,40.59,40.75,120700.0
2013-03-19 14:30:00,40.76,40.79,40.69,40.71,63700.0,40.76,40.79,40.69,40.71,63700.0
2013-03-19 14:40:00,40.72,40.74,40.62,40.66,70300.0,40.72,40.74,40.62,40.66,70300.0
2013-03-19 14:50:00,40.67,40.67,40.59,40.63,89200.0,40.67,40.67,40.59,40.63,89200.0
2013-03-19 15:00:00,40.63,40.7,40.52,40.54,121900.0,40.63,40.7,40.52,40.54,121900.0
2013-03-19 15:10:00,40.55,40.81,40.49,40.72,215700.0,40.55,40.81,40.49,40.72,215700.0
2013-03-19 15:20:00,40.73,40.74,40.61,40.7,102700.0,40.73,40.74,40.61,40.7,102700.0
2013-03-19 15:30:00,40.7,40.71,40.6,40.69,108700.0,40.7,40.71,40.6,40.69,108700.0
2013-03-19 15:40:00,40.7,40.73,40.62,40.7,151100.0,40.7,40.73,40.62,40.7,151100.0
2013-03-19 15:50:00,40.71,40.84,40.67,40.75,301400.0,40.71,40.84,40.67,40.75,301400.0
2013-03-20 09:30:00,42.74,43.23,42.43,42.65,1001600.0,42.74,43.23,42.43,42.65,1001600.0
2013-03-20 09:40:00,42.67,42.83,42.13,42.14,641800.0,42.67,42.83,42.13,42.14,641800.0
2013-03-20 09:50:00,42.15,42.51,42.11,42.13,368400.0,42.15,42.51,42.11,42.13,368400.0
2013-03-20 10:00:00,42.11,42.5,42.06,42.16,332400.0,42.11,42.5,42.06,42.16,332400.0
2013-03-20 10:10:00,42.15,42.26,42.0,42.07,293100.0,42.15,42.26,42.0,42.07,293100.0
2013-03-20 10:20:00,42.08,42.21,42.0,42.11,256700.0,42.08,42.21,42.0,42.11,256700.0
2013-03-20 10:30:00,42.12,42.15,42.0,42.11,279300.0,42.12,42.15,42.0,42.11,279300.0
2013-03-20 10:40:00,42.11,42.47,42.04,42.37,355800.0,42.11,42.47,42.04,42.37,355800.0
2013-03-20 10:50:00,42.37,42.59,42.37,42.58,202200.0,42.37,42.59,42.37,42.58,202200.0
2013-03-20 11:00:00,42.6,42.73,42.51,42.57,205200.0,42.6,42.73,42.51,42.57,205200.0
2013-03-20 11:10:00,42.59,42.59,42.4,42.41,128300.0,42.59,42.59,42.4,42.41,128300.0
2013-03-20 11:20:00,42.4,42.47,42.36,42.46,155600.0,42.4,42.47,42.36,42.46,155600.0
2013-03-20 11:30:00,42.46,42.46,42.28,42.3,124300.0,42.46,42.46,42.28,42.3,124300.0
2013-03-20 11:40:00,42.3,42.42,42.18,42.41,153900.0,42.3,42.42,42.18,42.41,153900.0
2013-03-20 11:50:00,42.42,42.45,42.23,42.24,92000.0,42.42,42.45,42.23,42.24,92000.0
2013-03-20 12:00:00,42.24,42.29,42.22,42.28,110500.0,42.24,42.29,42.22,42.28,110500.0
2013-03-20 12:10:00,42.29,42.34,42.27,42.29,655400.0,42.29,42.34,42.27,42.29,655400.0
2013-03-20 12:20:00,42.29,42.4,42.29,42.3,111800.0,42.29,42.4,42.29,42.3,111800.0
2013-03-20 12:30:00,42.3,42.32,42.28,42.29,272500.0,42.3,42.32,42.28,42.29,272500.0
2013-03-20 12:40:00,42.29,42.4,42.28,42.37,220500.0,42.29,42.4,42.28,42.37,220500.0
2013-03-20 12:50:00,42.38,42.5,42.38,42.5,165200.0,42.38,42.5,42.38,42.5,165200.0
2013-03-20 13:00:00,42.5,42.55,42.49,42.5,198500.0,42.5,42.55,42.49,42.5,198500.0
2013-03-20 13:10:00,42.51,42.57,42.51,42.56,73400.0,42.51,42.57,42.51,42.56,73400.0
2013-03-20 13:20:00,42.57,42.59,42.5,42.59,246000.0,42.57,42.59,42.5,42.59,246000.0
2013-03-20 13:30:00,42.59,42.59,42.42,42.48,209700.0,42.59,42.59,42.42,42.48,209700.0
2013-03-20 13:40:00,42.48,42.56,42.48,42.55,210200.0,42.48,42.56,42.48,42.55,210200.0
2013-03-20 13:50:00,42.55,42.57,42.51,42.57,114900.0,42.55,42.57,42.51,42.57,114900.0
2013-03-20 14:00:00,42.57,42.62,42.5,42.54,324200.0,42.57,42.62,42.5,42.54,324200.0
2013-03-20 14:10:00,42.54,42.57,42.51,42.52,106600.0,42.54,42.57,42.51,42.52,106600.0
2013-03-20 14:20:00,42.52,42.58,42.51,42.56,197000.0,42.52,42.58,42.51,42.56,197000.0
2013-03-20 14:30:00,42.55,42.56,42.52,42.56,159300.0,42.55,42.56,42.52,42.56,159300.0
2013-03-20 14:40:00,42.55,42.56,42.52,42.55,162600.0,42.55,42.56,42.52,42.55,162600.0
2013-03-20 14:50:00,42.55,42.55,42.52,42.54,129900.0,42.55,42.55,42.52,42.54,129900.0
2013-03-20 15:00:00,42.54,42.56,42.54,42.55,273000.0,42.54,42.56,42.54,42.55,273000.0
2013-03-20 15:10:00,42.54,42.55,42.41,42.45,161700.0,42.54,42.55,42.41,42.45,161700.0
2013-03-20 15:20:00,42.44,42.45,42.37,42.39,242900.0,42.44,42.45,42.37,42.39,242900.0
2013-03-20 15:30:00,42.39,42.44,42.37,42.4,197700.0,42.39,42.44,42.37,42.4,197700.0
2013-03-20 15:40:00,42.4,42.5,42.38,42.47,323800.0,42.4,42.5,42.38,42.47,323800.0
2013-03-20 15:50:00,42.46,42.47,42.38,42.45,474900.0,42.46,42.47,42.38,42.45,474900.0
2013-03-21 09:30:00,41.99,42.2,41.9,42.1,352200.0,41.99,42.2,41.9,42.1,352200.0
2013-03-21 09:40:00,42.1,42.2,42.02,42.2,155500.0,42.1,42.2,42.02,42.2,155500.0
2013-03-21 09:50:00,42.19,42.26,42.15,42.21,283900.0,42.19,42.26,42.15,42.21,283900.0
2013-03-21 10:00:00,42.22,42.4,42.13,42.37,285200.0,42.22,42.4,42.13,42.37,285200.0
2013-03-21 10:10:00,42.37,42.44,42.29,42.38,175000.0,42.37,42.44,42.29,42.38,175000.0
2013-03-21 10:20:00,42.37,42.38,42.28,42.33,108500.0,42.37,42.38,42.28,42.33,108500.0
2013-03-21 10:30:00,42.34,42.37,42.21,42.34,133800.0,42.34,42.37,42.21,42.34,133800.0
2013-03-21 10:40:00,42.34,42.47,42.32,42.36,161200.0,42.34,42.47,42.32,42.36,161200.0
2013-03-21 10:50:00,42.35,42.45,42.32,42.45,59200.0,42.35,42.45,42.32,42.45,59200.0
2013-03-21 11:00:00,42.44,42.44,42.31,42.4,124100.0,42.44,42.44,42.31,42.4,124100.0
2013-03-21 11:10:00,42.39,42.43,42.33,42.43,74700.0,42.39,42.43,42.33,42.43,74700.0
2013-03-21 11:20:00,42.43,42.52,42.42,42.52,322800.0,42.43,42.52,42.42,42.52,322800.0
2013-03-21 11:30:00,42.52,42.61,42.46,42.55,124200.0,42.52,42.61,42.46,42.55,124200.0
2013-03-21 11:40:00,42.55,42.63,42.52,42.59,146900.0,42.55,42.63,42.52,42.59,146900.0
2013-03-21 11:50:00,42.6,42.61,42.48,42.52,117000.0,42.6,42.61,42.48,42.52,117000.0
2013-03-21 12:00:00,42.53,42.57,42.5,42.5,68500.0,42.53,42.57,42.5,42.5,68500.0
2013-03-21 12:10:00,42.51,42.51,42.41,42.44,87200.0,42.51,42.51,42.41,42.44,87200.0
2013-03-21 12:20:00,42.43,42.49,42.35,42.44,94400.0,42.43,42.49,42.35,42.44,94400.0
2013-03-21 12:30:00,42.45,42.45,42.36,42.38,93800.0,42.45,42.45,42.36,42.38,93800.0
2013-03-21 12:40:00,42.39,42.46,42.37,42.39,50100.0,42.39,42.46,42.37,42.39,50100.0
2013-03-21 12:50:00,42.39,42.47,42.38,42.45,71100.0,42.39,42.47,42.38,42.45,71100.0
2013-03-21 13:00:00,42.45,42.46,42.32,42.34,96800.0,42.45,42.46,42.32,42.34,96800.0
2013-03-21 13:10:00,42.33,42.35,42.24,42.25,61200.0,42.33,42.35,42.24,42.25,61200.0
2013-03-21 13:20:00,42.25,42.3,42.21,42.23,45000.0,42.25,42.3,42.21,42.23,45000.0
2013-03-21 13:30:00,42.23,42.3,42.2,42.24,88700.0,42.23,42.3,42.2,42.24,88700.0
2013-03-21 13:40:00,42.24,42.27,42.16,42.26,89600.0,42.24,42.27,42.16,42.26,89600.0
2013-03-21 13:50:00,42.26,42.3,42.23,42.27,52600.0,42.26,42.3,42.23,42.27,52600.0
2013-03-21 14:00:00,42.26,42.26,42.04,42.09,87600.0,42.26,42.26,42.04,42.09,87600.0
2013-03-21 14:10:00,42.09,42.18,42.06,42.15,91700.0,42.09,42.18,42.06,42.15,91700.0
2013-03-21 14:20:00,42.15,42.22,42.14,42.19,50500.0,42.15,42.22,42.14,42.19,50500.0
2013-03-21 14:30:00,42.18,42.24,42.13,42.17,99700.0,42.18,42.24,42.13,42.17,99700.0
2013-03-21 14:40:00,42.17,42.22,42.15,42.22,78800.0,42.17,42.22,42.15,42.22,78800.0
2013-03-21 14:50:00,42.22,42.22,42.2,42.21,52300.0,42.22,42.22,42.2,42.21,52300.0
2013-03-21 15:00:00,42.22,42.27,42.16,42.17,141200.0,42.22,42.27,42.16,42.17,141200.0
2013-03-21 15:10:00,42.16,42.17,42.12,42.14,173100.0,42.16,42.17,42.12,42.14,173100.0
2013-03-21 15:20:00,42.15,42.17,42.15,42.17,86900.0,42.15,42.17,42.15,42.17,86900.0
2013-03-21 15:30:00,42.17,42.23,42.14,42.14,287300.0,42.17,42.23,42.14,42.14,287300.0
2013-03-21 15:40:00,42.15,42.51,42.08,42.1,157900.0,42.15,42.51,42.08,42.1,157900.0
2013-03-21 15:50:00,42.1,42.2,42.1,42.17,448900.0,42.1,42.2,42.1,42.17,448900.0
2013-03-22 09:30:00,42.17,42.25,42.11,42.21,239700.0,42.17,42.25,42.11,42.21,239700.0
2013-03-22 09:40:00,42.2,42.22,42.13,42.15,68400.0,42.2,42.22,42.13,42.15,68400.0
2013-03-22 09:50:00,42.16,42.2,42.13,42.2,88200.0,42.16,42.2,42.13,42.2,88200.0
2013-03-22 10:00:00,42.2,42.25,42.19,42.25,253600.0,42.2,42.25,42.19,42.25,253600.0
2013-03-22 10:10:00,42.26,42.5,42.24,42.49,257400.0,42.26,42.5,42.24,42.49,257400.0
2013-03-22 10:20:00,42.5,42.57,42.49,42.55,149000.0,42.5,42.57,42.49,42.55,149000.0
2013-03-22 10:30:00,42.55,42.55,42.46,42.46,102100.0,42.55,42.55,42.46,42.46,102100.0
2013-03-22 10:40:00,42.46,42.53,42.42,42.46,117600.0,42.46,42.53,42.42,42.46,117600.0
2013-03-22 10:50:00,42.46,42.5,42.4,42.5,108500.0,42.46,42.5,42.4,42.5,108500.0
2013-03-22 11:00:00,42.49,42.5,42.38,42.4,175700.0,42.49,42.5,42.38,42.4,175700.0
2013-03-22 11:10:00,42.4,42.45,42.38,42.43,42100.0,42.4,42.45,42.38,42.43,42100.0
2013-03-22 11:20:00,42.44,42.49,42.43,42.48,103000.0,42.44,42.49,42.43,42.48,103000.0
2013-03-22 11:30:00,42.48,42.5,42.47,42.48,83600.0,42.48,42.5,42.47,42.48,83600.0
2013-03-22 11:40:00,42.49,42.49,42.47,42.48,73700.0,42.49,42.49,42.47,42.48,73700.0
2013-03-22 11:50:00,42.48,42.58,42.47,42.55,146400.0,42.48,42.58,42.47,42.55,146400.0
2013-03-22 12:00:00,42.55,42.6,42.53,42.59,78800.0,42.55,42.6,42.53,42.59,78800.0
2013-03-22 12:10:00,42.59,42.81,42.59,42.81,205400.0,42.59,42.81,42.59,42.81,205400.0
2013-03-22 12:20:00,42.81,42.92,42.78,42.81,186200.0,42.81,42.92,42.78,42.81,186200.0
2013-03-22 12:30:00,42.8,43.04,42.8,43.02,286800.0,42.8,43.04,42.8,43.02,286800.0
2013-03-22 12:40:00,43.0,43.01,42.87,42.94,161700.0,43.0,43.01,42.87,42.94,161700.0
2013-03-22 12:50:00,42.95,43.07,42.95,43.06,189500.0,42.95,43.07,42.95,43.06,189500.0
2013-03-22 13:00:00,43.06,43.16,42.97,43.13,179700.0,43.06,43.16,42.97,43.13,179700.0
2013-03-22 13:10:00,43.13,43.16,43.0,43.06,129700.0,43.13,43.16,43.0,43.06,129700.0
2013-03-22 13:20:00,43.06,43.15,43.04,43.13,111500.0,43.06,43.15,43.04,43.13,111500.0
2013-03-22 13:30:00,43.14,43.18,43.05,43.1,177600.0,43.14,43.18,43.05,43.1,177600.0
2013-03-22 13:40:00,43.09,43.2,43.09,43.15,92900.0,43.09,43.2,43.09,43.15,92900.0
2013-03-22 13:50:00,43.15,43.2,43.15,43.19,100400.0,43.15,43.2,43.15,43.19,100400.0
2013-03-22 14:00:00,43.19,43.2,43.15,43.17,117000.0,43.19,43.2,43.15,43.17,117000.0
2013-03-22 14:10:00,43.17,43.23,43.16,43.22,94000.0,43.17,43.23,43.16,43.22,94000.0
2013-03-22 14:20:00,43.22,43.23,43.01,43.04,116000.0,43.22,43.23,43.01,43.04,116000.0
2013-03-22 14:30:00,43.05,43.09,43.01,43.08,80100.0,43.05,43.09,43.01,43.08,80100.0
2013-03-22 14:40:00,43.07,43.08,43.01,43.07,68500.0,43.07,43.08,43.01,43.07,68500.0
2013-03-22 14:50:00,43.07,43.07,43.02,43.06,81300.0,43.07,43.07,43.02,43.06,81300.0
2013-03-22 15:00:00,43.06,43.06,42.88,42.91,132600.0,43.06,43.06,42.88,42.91,132600.0
2013-03-22 15:10:00,42.9,42.91,42.84,42.84,68800.0,42.9,42.91,42.84,42.84,68800.0
2013-03-22 15:20:00,42.84,42.89,42.82,42.87,72700.0,42.84,42.89,42.82,42.87,72700.0
2013-03-22 15:30:00,42.88,42.94,42.84,42.93,123700.0,42.88,42.94,42.84,42.93,123700.0
2013-03-22 15:40:00,42.93,42.96,42.91,42.91,145300.0,42.93,42.96,42.91,42.91,145300.0
2013-03-22 15:50:00,42.91,42.98,42.87,42.98,256500.0,42.91,42.98,42.87,42.98,256500.0
2013-03-25 09:30:00,42.9,43.1,42.83,43.09,250500.0,42.9,43.1,42.83,43.09,250500.0
2013-03-25 09:40:00,43.09,43.42,43.03,43.37,152000.0,43.09,43.42,43.03,43.37,152000.0
2013-03-25 09:50:00,43.39,43.4,43.2,43.26,75600.0,43.39,43.4,43.2,43.26,75600.0
2013-03-25 10:00:00,43.25,43.27,43.16,43.19,128900.0,43.25,43.27,43.16,43.19,128900.0
2013-03-25 10:10:00,43.18,43.19,43.07,43.1,105900.0,43.18,43.19,43.07,43.1,105900.0
2013-03-25 10:20:00,43.1,43.1,42.93,43.03,157000.0,43.1,43.1,42.93,43.03,157000.0
2013-03-25 10:30:00,43.03,43.11,42.98,42.98,130900.0,43.03,43.11,42.98,42.98,130900.0
2013-03-25 10:40:00,42.98,42.98,42.87,42.94,77300.0,42.98,42.98,42.87,42.94,77300.0
2013-03-25 10:50:00,42.95,43.01,42.93,42.96,130300.0,42.95,43.01,42.93,42.96,130300.0
2013-03-25 11:00:00,42.97,42.97,42.8,42.95,97600.0,42.97,42.97,42.8,42.95,97600.0
2013-03-25 11:10:00,42.95,42.98,42.82,42.82,97100.0,42.95,42.98,42.82,42.82,97100.0
2013-03-25 11:20:00,42.82,42.9,42.77,42.87,67400.0,42.82,42.9,42.77,42.87,67400.0
2013-03-25 11:30:00,42.86,42.94,42.86,42.94,65900.0,42.86,42.94,42.86,42.94,65900.0
2013-03-25 11:40:00,42.94,42.99,42.92,42.98,87300.0,42.94,42.99,42.92,42.98,87300.0
2013-03-25 11:50:00,42.98,43.0,42.93,42.98,54800.0,42.98,43.0,42.93,42.98,54800.0
2013-03-25 12:00:00,42.99,42.99,42.82,42.83,112100.0,42.99,42.99,42.82,42.83,112100.0
2013-03-25 12:10:00,42.83,42.83,42.73,42.74,116300.0,42.83,42.83,42.73,42.74,116300.0
2013-03-25 12:20:00,42.74,42.75,42.64,42.64,122300.0,42.74,42.75,42.64,42.64,122300.0
2013-03-25 12:30:00,42.65,42.72,42.61,42.68,109100.0,42.65,42.72,42.61,42.68,109100.0
2013-03-25 12:40:00,42.69,42.7,42.64,42.7,55100.0,42.69,42.7,42.64,42.7,55100.0
2013-03-25 12:50:00,42.71,42.74,42.6,42.66,82100.0,42.71,42.74,42.6,42.66,82100.0
2013-03-25 13:00:00,42.64,42.64,42.51,42.53,95500.0,42.64,42.64,42.51,42.53,95500.0
2013-03-25 13:10:00,42.52,42.6,42.45,42.56,93900.0,42.52,42.6,42.45,42.56,93900.0
2013-03-25 13:20:00,42.57,42.67,42.56,42.67,41500.0,42.57,42.67,42.56,42.67,41500.0
2013-03-25 13:30:00,42.66,42.67,42.61,42.62,52900.0,42.66,42.67,42.61,42.62,52900.0
2013-03-25 13:40:00,42.62,42.63,42.54,42.58,82700.0,42.62,42.63,42.54,42.58,82700.0
2013-03-25 13:50:00,42.58,42.82,42.58,42.79,126000.0,42.58,42.82,42.58,42.79,126000.0
2013-03-25 14:00:00,42.8,42.8,42.7,42.75,87000.0,42.8,42.8,42.7,42.75,87000.0
2013-03-25 14:10:00,42.75,42.79,42.67,42.75,150100.0,42.75,42.79,42.67,42.75,150100.0
2013-03-25 14:20:00,42.76,42.78,42.68,42.71,87100.0,42.76,42.78,42.68,42.71,87100.0
2013-03-25 14:30:00,42.7,42.71,42.59,42.59,75900.0,42.7,42.71,42.59,42.59,75900.0
2013-03-25 14:40:00,42.59,42.59,42.52,42.57,100700.0,42.59,42.59,42.52,42.57,100700.0
2013-03-25 14:50:00,42.56,42.59,42.55,42.59,79900.0,42.56,42.59,42.55,42.59,79900.0
2013-03-25 15:00:00,42.59,42.59,42.51,42.51,215400.0,42.59,42.59,42.51,42.51,215400.0
2013-03-25 15:10:00,42.52,42.57,42.5,42.53,112100.0,42.52,42.57,42.5,42.53,112100.0
2013-03-25 15:20:00,42.53,42.56,42.45,42.45,107900.0,42.53,42.56,42.45,42.45,107900.0
2013-03-25 15:30:00,42.46,42.48,42.44,42.45,202500.0,42.46,42.48,42.44,42.45,202500.0
2013-03-25 15:40:00,42.45,42.46,42.41,42.42,235600.0,42.45,42.46,42.41,42.42,235600.0
2013-03-25 15:50:00,42.41,42.52,42.41,42.49,700400.0,42.41,42.52,42.41,42.49,700400.0
2013-03-26 09:30:00,42.66,42.9,42.46,42.82,81600.0,42.66,42.9,42.46,42.82,81600.0
2013-03-26 09:40:00,42.81,42.95,42.77,42.82,62400.0,42.81,42.95,42.77,42.82,62400.0
2013-03-26 09:50:00,42.83,42.88,42.74,42.78,38500.0,42.83,42.88,42.74,42.78,38500.0
2013-03-26 10:00:00,42.79,42.79,42.69,42.76,56300.0,42.79,42.79,42.69,42.76,56300.0
2013-03-26 10:10:00,42.76,42.81,42.76,42.77,68700.0,42.76,42.81,42.76,42.77,68700.0
2013-03-26 10:20:00,42.77,42.79,42.66,42.7,79400.0,42.77,42.79,42.66,42.7,79400.0
2013-03-26 10:30:00,42.71,42.79,42.71,42.73,50400.0,42.71,42.79,42.71,42.73,50400.0
2013-03-26 10:40:00,42.73,42.73,42.6,42.68,88100.0,42.73,42.73,42.6,42.68,88100.0
2013-03-26 10:50:00,42.68,42.76,42.68,42.71,37200.0,42.68,42.76,42.68,42.71,37200.0
2013-03-26 11:00:00,42.71,42.79,42.71,42.77,38200.0,42.71,42.79,42.71,42.77,38200.0
2013-03-26 11:10:00,42.76,42.79,42.74,42.78,53800.0,42.76,42.79,42.74,42.78,53800.0
2013-03-26 11:20:00,42.78,42.79,42.7,42.7,40000.0,42.78,42.79,42.7,42.7,40000.0
2013-03-26 11:30:00,42.69,42.74,42.68,42.72,36200.0,42.69,42.74,42.68,42.72,36200.0
2013-03-26 11:40:00,42.72,42.76,42.68,42.76,32200.0,42.72,42.76,42.68,42.76,32200.0
2013-03-26 11:50:00,42.76,42.78,42.66,42.68,38300.0,42.76,42.78,42.66,42.68,38300.0
2013-03-26 12:00:00,42.66,42.74,42.64,42.73,48300.0,42.66,42.74,42.64,42.73,48300.0
2013-03-26 12:10:00,42.73,42.73,42.61,42.61,27600.0,42.73,42.73,42.61,42.61,27600.0
2013-03-26 12:20:00,42.62,42.67,42.59,42.66,28700.0,42.62,42.67,42.59,42.66,28700.0
2013-03-26 12:30:00,42.65,42.68,42.59,42.67,73100.0,42.65,42.68,42.59,42.67,73100.0
2013-03-26 12:40:00,42.66,42.74,42.65,42.68,41300.0,42.66,42.74,42.65,42.68,41300.0
2013-03-26 12:50:00,42.69,42.69,42.61,42.62,25000.0,42.69,42.69,42.61,42.62,25000.0
2013-03-26 13:00:00,42.61,42.65,42.6,42.63,49200.0,42.61,42.65,42.6,42.63,49200.0
2013-03-26 13:10:00,42.64,42.65,42.62,42.62,33600.0,42.64,42.65,42.62,42.62,33600.0
2013-03-26 13:20:00,42.63,42.65,42.63,42.65,42700.0,42.63,42.65,42.63,42.65,42700.0
2013-03-26 13:30:00,42.65,42.74,42.64,42.74,47200.0,42.65,42.74,42.64,42.74,47200.0
2013-03-26 13:40:00,42.73,42.75,42.69,42.74,37700.0,42.73,42.75,42.69,42.74,37700.0
2013-03-26 13:50:00,42.73,42.77,42.73,42.73,36800.0,42.73,42.77,42.73,42.73,36800.0
2013-03-26 14:00:00,42.73,42.76,42.73,42.74,15100.0,42.73,42.76,42.73,42.74,15100.0
2013-03-26 14:10:00,42.73,42.8,42.71,42.8,29500.0,42.73,42.8,42.71,42.8,29500.0
2013-03-26 14:20:00,42.79,42.82,42.78,42.79,29000.0,42.79,42.82,42.78,42.79,29000.0
2013-03-26 14:30:00,42.8,42.82,42.75,42.76,26800.0,42.8,42.82,42.75,42.76,26800.0
2013-03-26 14:40:00,42.76,42.76,42.71,42.72,21600.0,42.76,42.76,42.71,42.72,21600.0
2013-03-26 14:50:00,42.72,42.77,42.72,42.77,25400.0,42.72,42.77,42.72,42.77,25400.0
2013-03-26 15:00:00,42.76,42.8,42.76,42.77,53800.0,42.76,42.8,42.76,42.77,53800.0
2013-03-26 15:10:00,42.77,42.79,42.75,42.77,47700.0,42.77,42.79,42.75,42.77,47700.0
2013-03-26 15:20:00,42.78,42.78,42.75,42.75,54900.0,42.78,42.78,42.75,42.75,54900.0
2013-03-26 15:30:00,42.76,42.79,42.75,42.78,58400.0,42.76,42.79,42.75,42.78,58400.0
2013-03-26 15:40:00,42.77,42.78,42.74,42.75,105500.0,42.77,42.78,42.74,42.75,105500.0
2013-03-26 15:50:00,42.75,42.76,42.68,42.75,245200.0,42.75,42.76,42.68,42.75,245200.0
2013-03-27 09:30:00,42.6,42.65,42.38,42.51,69900.0,42.6,42.65,42.38,42.51,69900.0
2013-03-27 09:40:00,42.52,42.73,42.48,42.66,98200.0,42.52,42.73,42.48,42.66,98200.0
2013-03-27 09:50:00,42.69,42.74,42.59,42.62,31200.0,42.69,42.74,42.59,42.62,31200.0
2013-03-27 10:00:00,42.64,42.67,42.6,42.62,28400.0,42.64,42.67,42.6,42.62,28400.0
2013-03-27 10:10:00,42.62,42.63,42.5,42.52,32200.0,42.62,42.63,42.5,42.52,32200.0
2013-03-27 10:20:00,42.52,42.62,42.51,42.59,55500.0,42.52,42.62,42.51,42.59,55500.0
2013-03-27 10:30:00,42.6,42.67,42.57,42.66,19100.0,42.6,42.67,42.57,42.66,19100.0
2013-03-27 10:40:00,42.67,42.77,42.67,42.73,32600.0,42.67,42.77,42.67,42.73,32600.0
2013-03-27 10:50:00,42.72,42.79,42.69,42.7,40900.0,42.72,42.79,42.69,42.7,40900.0
2013-03-27 11:00:00,42.71,42.76,42.71,42.74,19100.0,42.71,42.76,42.71,42.74,19100.0
2013-03-27 11:10:00,42.73,42.89,42.73,42.86,33100.0,42.73,42.89,42.73,42.86,33100.0
2013-03-27 11:20:00,42.86,42.86,42.76,42.8,24300.0,42.86,42.86,42.76,42.8,24300.0
2013-03-27 11:30:00,42.8,42.86,42.78,42.81,24300.0,42.8,42.86,42.78,42.81,24300.0
2013-03-27 11:40:00,42.82,42.87,42.81,42.84,51700.0,42.82,42.87,42.81,42.84,51700.0
2013-03-27 11:50:00,42.85,42.87,42.72,42.73,18100.0,42.85,42.87,42.72,42.73,18100.0
2013-03-27 12:00:00,42.73,42.77,42.71,42.71,18100.0,42.73,42.77,42.71,42.71,18100.0
2013-03-27 12:10:00,42.71,42.73,42.69,42.7,21500.0,42.71,42.73,42.69,42.7,21500.0
2013-03-27 12:20:00,42.7,42.75,42.7,42.71,26700.0,42.7,42.75,42.7,42.71,26700.0
2013-03-27 12:30:00,42.71,42.76,42.69,42.75,37500.0,42.71,42.76,42.69,42.75,37500.0
2013-03-27 12:40:00,42.76,42.79,42.71,42.75,57900.0,42.76,42.79,42.71,42.75,57900.0
2013-03-27 12:50:00,42.75,42.8,42.75,42.79,23000.0,42.75,42.8,42.75,42.79,23000.0
2013-03-27 13:00:00,42.79,42.8,42.75,42.78,44000.0,42.79,42.8,42.75,42.78,44000.0
2013-03-27 13:10:00,42.78,42.81,42.75,42.77,30700.0,42.78,42.81,42.75,42.77,30700.0
2013-03-27 13:20:00,42.77,42.8,42.74,42.76,42000.0,42.77,42.8,42.74,42.76,42000.0
2013-03-27 13:30:00,42.77,42.77,42.67,42.67,61000.0,42.77,42.77,42.67,42.67,61000.0
2013-03-27 13:40:00,42.69,42.72,42.69,42.72,17400.0,42.69,42.72,42.69,42.72,17400.0
2013-03-27 13:50:00,42.71,42.74,42.68,42.71,15700.0,42.71,42.74,42.68,42.71,15700.0
2013-03-27 14:00:00,42.72,42.75,42.67,42.7,30900.0,42.72,42.75,42.67,42.7,30900.0
2013-03-27 14:10:00,42.71,42.71,42.66,42.69,15400.0,42.71,42.71,42.66,42.69,15400.0
2013-03-27 14:20:00,42.69,42.72,42.68,42.69,16700.0,42.69,42.72,42.68,42.69,16700.0
2013-03-27 14:30:00,42.69,42.71,42.66,42.67,31500.0,42.69,42.71,42.66,42.67,31500.0
2013-03-27 14:40:00,42.68,42.7,42.64,42.64,25900.0,42.68,42.7,42.64,42.64,25900.0
2013-03-27 14:50:00,42.64,42.65,42.61,42.61,37400.0,42.64,42.65,42.61,42.61,37400.0
2013-03-27 15:00:00,42.62,42.68,42.61,42.66,42800.0,42.62,42.68,42.61,42.66,42800.0
2013-03-27 15:10:00,42.66,42.72,42.64,42.67,39000.0,42.66,42.72,42.64,42.67,39000.0
2013-03-27 15:20:00,42.67,42.75,42.67,42.73,31600.0,42.67,42.75,42.67,42.73,31600.0
2013-03-27 15:30:00,42.73,42.76,42.68,42.69,39400.0,42.73,42.76,42.68,42.69,39400.0
2013-03-27 15:40:00,42.7,42.7,42.62,42.66,105100.0,42.7,42.7,42.62,42.66,105100.0
2013-03-27 15:50:00,42.66,42.69,42.62,42.66,138300.0,42.66,42.69,42.62,42.66,138300.0
2013-03-28 09:30:00,42.54,42.83,42.42,42.81,111600.0,42.54,42.83,42.42,42.81,111600.0
2013-03-28 09:40:00,42.81,42.9,42.64,42.8,55600.0,42.81,42.9,42.64,42.8,55600.0
2013-03-28 09:50:00,42.81,42.94,42.8,42.87,60400.0,42.81,42.94,42.8,42.87,60400.0
2013-03-28 10:00:00,42.86,42.89,42.68,42.7,60400.0,42.86,42.89,42.68,42.7,60400.0
2013-03-28 10:10:00,42.7,42.82,42.69,42.78,62700.0,42.7,42.82,42.69,42.78,62700.0
2013-03-28 10:20:00,42.78,42.83,42.76,42.76,67700.0,42.78,42.83,42.76,42.76,67700.0
2013-03-28 10:30:00,42.76,42.85,42.76,42.84,44200.0,42.76,42.85,42.76,42.84,44200.0
2013-03-28 10:40:00,42.85,42.91,42.81,42.84,42000.0,42.85,42.91,42.81,42.84,42000.0
2013-03-28 10:50:00,42.84,42.93,42.82,42.88,96600.0,42.84,42.93,42.82,42.88,96600.0
2013-03-28 11:00:00,42.89,42.95,42.89,42.93,53000.0,42.89,42.95,42.89,42.93,53000.0
2013-03-28 11:10:00,42.93,43.04,42.92,42.98,90800.0,42.93,43.04,42.92,42.98,90800.0
2013-03-28 11:20:00,42.98,43.0,42.94,42.99,35000.0,42.98,43.0,42.94,42.99,35000.0
2013-03-28 11:30:00,42.99,43.04,42.96,43.02,53100.0,42.99,43.04,42.96,43.02,53100.0
2013-03-28 11:40:00,43.01,43.06,42.99,43.06,29500.0,43.01,43.06,42.99,43.06,29500.0
2013-03-28 11:50:00,43.05,43.06,43.01,43.03,33800.0,43.05,43.06,43.01,43.03,33800.0
2013-03-28 12:00:00,43.02,43.04,42.96,42.97,45200.0,43.02,43.04,42.96,42.97,45200.0
2013-03-28 12:10:00,42.97,42.98,42.89,42.9,37200.0,42.97,42.98,42.89,42.9,37200.0
2013-03-28 12:20:00,42.9,42.98,42.85,42.96,82900.0,42.9,42.98,42.85,42.96,82900.0
2013-03-28 12:30:00,42.95,43.12,42.95,43.12,71000.0,42.95,43.12,42.95,43.12,71000.0
2013-03-28 12:40:00,43.12,43.24,43.1,43.23,94300.0,43.12,43.24,43.1,43.23,94300.0
2013-03-28 12:50:00,43.23,43.23,42.72,43.15,64400.0,43.23,43.23,42.72,43.15,64400.0
2013-03-28 13:00:00,43.16,43.21,43.13,43.2,54300.0,43.16,43.21,43.13,43.2,54300.0
2013-03-28 13:10:00,43.2,43.22,43.16,43.2,34700.0,43.2,43.22,43.16,43.2,34700.0
2013-03-28 13:20:00,43.2,43.25,43.18,43.24,65600.0,43.2,43.25,43.18,43.24,65600.0
2013-03-28 13:30:00,43.24,43.24,43.13,43.17,96000.0,43.24,43.24,43.13,43.17,96000.0
2013-03-28 13:40:00,43.16,43.2,43.15,43.16,37200.0,43.16,43.2,43.15,43.16,37200.0
2013-03-28 13:50:00,43.15,43.18,43.15,43.18,53800.0,43.15,43.18,43.15,43.18,53800.0
2013-03-28 14:00:00,43.18,43.24,43.18,43.23,33000.0,43.18,43.24,43.18,43.23,33000.0
2013-03-28 14:10:00,43.24,43.3,43.23,43.27,92000.0,43.24,43.3,43.23,43.27,92000.0
2013-03-28 14:20:00,43.27,43.29,43.23,43.27,72400.0,43.27,43.29,43.23,43.27,72400.0
2013-03-28 14:30:00,43.27,43.29,43.26,43.28,34900.0,43.27,43.29,43.26,43.28,34900.0
2013-03-28 14:40:00,43.28,43.37,43.27,43.37,104300.0,43.28,43.37,43.27,43.37,104300.0
2013-03-28 14:50:00,43.37,43.39,43.35,43.39,88000.0,43.37,43.39,43.35,43.39,88000.0
2013-03-28 15:00:00,43.39,43.4,43.27,43.31,136700.0,43.39,43.4,43.27,43.31,136700.0
2013-03-28 15:10:00,43.31,43.35,43.29,43.34,80400.0,43.31,43.35,43.29,43.34,80400.0
2013-03-28 15:20:00,43.34,43.4,43.33,43.38,96800.0,43.34,43.4,43.33,43.38,96800.0
2013-03-28 15:30:00,43.38,43.48,43.35,43.43,208800.0,43.38,43.48,43.35,43.43,208800.0
2013-03-28 15:40:00,43.42,43.49,43.42,43.46,199200.0,43.42,43.49,43.42,43.46,199200.0
2013-03-28 15:50:00,43.46,43.59,43.46,43.51,546200.0,43.46,43.59,43.46,43.51,546200.0
2013-04-01 09:30:00,43.36,43.66,43.29,43.58,233300.0,43.36,43.66,43.29,43.58,233300.0
2013-04-01 09:40:00,43.59,43.66,43.54,43.65,84100.0,43.59,43.66,43.54,43.65,84100.0
2013-04-01 09:50:00,43.66,43.78,43.65,43.73,122800.0,43.66,43.78,43.65,43.73,122800.0
2013-04-01 10:00:00,43.73,43.75,43.43,43.49,262300.0,43.73,43.75,43.43,43.49,262300.0
2013-04-01 10:10:00,43.5,43.63,43.49,43.59,137500.0,43.5,43.63,43.49,43.59,137500.0
2013-04-01 10:20:00,43.59,43.67,43.57,43.57,99100.0,43.59,43.67,43.57,43.57,99100.0
2013-04-01 10:30:00,43.57,43.57,43.48,43.48,134600.0,43.57,43.57,43.48,43.48,134600.0
2013-04-01 10:40:00,43.47,43.49,43.39,43.41,77900.0,43.47,43.49,43.39,43.41,77900.0
2013-04-01 10:50:00,43.42,43.42,43.32,43.37,78700.0,43.42,43.42,43.32,43.37,78700.0
2013-04-01 11:00:00,43.36,43.41,43.33,43.38,64400.0,43.36,43.41,43.33,43.38,64400.0
2013-04-01 11:10:00,43.39,43.42,43.37,43.38,42200.0,43.39,43.42,43.37,43.38,42200.0
2013-04-01 11:20:00,43.38,43.43,43.36,43.43,70700.0,43.38,43.43,43.36,43.43,70700.0
2013-04-01 11:30:00,43.43,43.44,43.36,43.37,85700.0,43.43,43.44,43.36,43.37,85700.0
2013-04-01 11:40:00,43.37,43.47,43.37,43.47,75000.0,43.37,43.47,43.37,43.47,75000.0
2013-04-01 11:50:00,43.47,43.48,43.42,43.42,56800.0,43.47,43.48,43.42,43.42,56800.0
2013-04-01 12:00:00,43.41,43.42,43.35,43.41,41900.0,43.41,43.42,43.35,43.41,41900.0
2013-04-01 12:10:00,43.41,43.43,43.35,43.35,24700.0,43.41,43.43,43.35,43.35,24700.0
2013-04-01 12:20:00,43.35,43.36,43.31,43.34,54500.0,43.35,43.36,43.31,43.34,54500.0
2013-04-01 12:30:00,43.34,43.35,43.27,43.33,50000.0,43.34,43.35,43.27,43.33,50000.0
2013-04-01 12:40:00,43.33,43.35,43.32,43.32,26300.0,43.33,43.35,43.32,43.32,26300.0
2013-04-01 12:50:00,43.33,43.4,43.33,43.39,36400.0,43.33,43.4,43.33,43.39,36400.0
2013-04-01 13:00:00,43.39,43.42,43.36,43.37,38500.0,43.39,43.42,43.36,43.37,38500.0
2013-04-01 13:10:00,43.36,43.36,43.35,43.35,8100.0,43.36,43.36,43.35,43.35,8100.0
2013-04-01 13:20:00,43.35,43.45,43.32,43.42,67300.0,43.35,43.45,43.32,43.42,67300.0
2013-04-01 13:30:00,43.42,43.45,43.42,43.44,39900.0,43.42,43.45,43.42,43.44,39900.0
2013-04-01 13:40:00,43.44,43.44,43.34,43.37,42000.0,43.44,43.44,43.34,43.37,42000.0
2013-04-01 13:50:00,43.36,43.37,43.32,43.34,31100.0,43.36,43.37,43.32,43.34,31100.0
2013-04-01 14:00:00,43.34,43.43,43.33,43.43,39200.0,43.34,43.43,43.33,43.43,39200.0
2013-04-01 14:10:00,43.43,43.44,43.34,43.34,32200.0,43.43,43.44,43.34,43.34,32200.0
2013-04-01 14:20:00,43.34,43.39,43.34,43.36,70500.0,43.34,43.39,43.34,43.36,70500.0
2013-04-01 14:30:00,43.36,43.37,43.28,43.29,58300.0,43.36,43.37,43.28,43.29,58300.0
2013-04-01 14:40:00,43.3,43.39,43.3,43.38,50200.0,43.3,43.39,43.3,43.38,50200.0
2013-04-01 14:50:00,43.39,43.43,43.38,43.4,59500.0,43.39,43.43,43.38,43.4,59500.0
2013-04-01 15:00:00,43.4,43.41,43.32,43.32,65800.0,43.4,43.41,43.32,43.32,65800.0
2013-04-01 15:10:00,43.32,43.33,43.29,43.31,84900.0,43.32,43.33,43.29,43.31,84900.0
2013-04-01 15:20:00,43.3,43.3,43.23,43.28,133500.0,43.3,43.3,43.23,43.28,133500.0
2013-04-01 15:30:00,43.28,43.36,43.27,43.35,165500.0,43.28,43.36,43.27,43.35,165500.0
2013-04-01 15:40:00,43.34,43.43,43.29,43.39,201600.0,43.34,43.43,43.29,43.39,201600.0
2013-04-01 15:50:00,43.39,43.41,43.33,43.38,164400.0,43.39,43.41,43.33,43.38,164400.0
2013-04-02 09:30:00,43.5,43.67,43.41,43.6,115300.0,43.5,43.67,43.41,43.6,115300.0
2013-04-02 09:40:00,43.6,43.67,43.58,43.61,57600.0,43.6,43.67,43.58,43.61,57600.0
2013-04-02 09:50:00,43.62,43.66,43.59,43.6,57800.0,43.62,43.66,43.59,43.6,57800.0
2013-04-02 10:00:00,43.59,43.67,43.48,43.49,165700.0,43.59,43.67,43.48,43.49,165700.0
2013-04-02 10:10:00,43.48,43.5,43.41,43.41,87400.0,43.48,43.5,43.41,43.41,87400.0
2013-04-02 10:20:00,43.41,43.5,43.4,43.43,52400.0,43.41,43.5,43.4,43.43,52400.0
2013-04-02 10:30:00,43.43,43.44,43.36,43.44,47500.0,43.43,43.44,43.36,43.44,47500.0
2013-04-02 10:40:00,43.45,43.52,43.43,43.51,67200.0,43.45,43.52,43.43,43.51,67200.0
2013-04-02 10:50:00,43.52,43.54,43.43,43.53,73300.0,43.52,43.54,43.43,43.53,73300.0
2013-04-02 11:00:00,43.54,43.57,43.51,43.54,75000.0,43.54,43.57,43.51,43.54,75000.0
2013-04-02 11:10:00,43.54,43.58,43.51,43.53,37000.0,43.54,43.58,43.51,43.53,37000.0
2013-04-02 11:20:00,43.54,43.64,43.51,43.61,70100.0,43.54,43.64,43.51,43.61,70100.0
2013-04-02 11:30:00,43.6,43.61,43.55,43.55,32900.0,43.6,43.61,43.55,43.55,32900.0
2013-04-02 11:40:00,43.55,43.58,43.48,43.52,44600.0,43.55,43.58,43.48,43.52,44600.0
2013-04-02 11:50:00,43.52,43.54,43.51,43.52,28800.0,43.52,43.54,43.51,43.52,28800.0
2013-04-02 12:00:00,43.52,43.54,43.5,43.54,20700.0,43.52,43.54,43.5,43.54,20700.0
2013-04-02 12:10:00,43.54,43.55,43.52,43.52,26600.0,43.54,43.55,43.52,43.52,26600.0
2013-04-02 12:20:00,43.52,43.53,43.45,43.46,52600.0,43.52,43.53,43.45,43.46,52600.0
2013-04-02 12:30:00,43.46,43.48,43.36,43.36,76700.0,43.46,43.48,43.36,43.36,76700.0
2013-04-02 12:40:00,43.37,43.44,43.36,43.43,33600.0,43.37,43.44,43.36,43.43,33600.0
2013-04-02 12:50:00,43.42,43.51,43.42,43.49,45800.0,43.42,43.51,43.42,43.49,45800.0
2013-04-02 13:00:00,43.5,43.52,43.47,43.48,23900.0,43.5,43.52,43.47,43.48,23900.0
2013-04-02 13:10:00,43.47,43.49,43.44,43.47,55100.0,43.47,43.49,43.44,43.47,55100.0
2013-04-02 13:20:00,43.47,43.49,43.44,43.48,36300.0,43.47,43.49,43.44,43.48,36300.0
2013-04-02 13:30:00,43.47,43.56,43.47,43.56,143800.0,43.47,43.56,43.47,43.56,143800.0
2013-04-02 13:40:00,43.56,43.65,43.56,43.63,34100.0,43.56,43.65,43.56,43.63,34100.0
2013-04-02 13:50:00,43.63,43.65,43.6,43.63,42400.0,43.63,43.65,43.6,43.63,42400.0
2013-04-02 14:00:00,43.63,43.71,43.63,43.71,40200.0,43.63,43.71,43.63,43.71,40200.0
2013-04-02 14:10:00,43.71,43.73,43.68,43.72,87400.0,43.71,43.73,43.68,43.72,87400.0
2013-04-02 14:20:00,43.71,43.79,43.71,43.77,96000.0,43.71,43.79,43.71,43.77,96000.0
2013-04-02 14:30:00,43.77,43.82,43.72,43.77,162500.0,43.77,43.82,43.72,43.77,162500.0
2013-04-02 14:40:00,43.77,43.85,43.69,43.76,114000.0,43.77,43.85,43.69,43.76,114000.0
2013-04-02 14:50:00,43.75,43.81,43.74,43.79,76400.0,43.75,43.81,43.74,43.79,76400.0
2013-04-02 15:00:00,43.79,43.89,43.78,43.81,73500.0,43.79,43.89,43.78,43.81,73500.0
2013-04-02 15:10:00,43.81,43.83,43.74,43.75,47000.0,43.81,43.83,43.74,43.75,47000.0
2013-04-02 15:20:00,43.75,43.8,43.73,43.79,77200.0,43.75,43.8,43.73,43.79,77200.0
2013-04-02 15:30:00,43.78,43.83,43.75,43.77,91500.0,43.78,43.83,43.75,43.77,91500.0
2013-04-02 15:40:00,43.77,43.79,43.72,43.74,206900.0,43.77,43.79,43.72,43.74,206900.0
2013-04-02 15:50:00,43.75,43.85,43.75,43.84,309200.0,43.75,43.85,43.75,43.84,309200.0
2013-04-03 09:30:00,43.78,43.83,43.65,43.68,273800.0,43.78,43.83,43.65,43.68,273800.0
2013-04-03 09:40:00,43.68,43.76,43.65,43.71,55500.0,43.68,43.76,43.65,43.71,55500.0
2013-04-03 09:50:00,43.72,43.8,43.72,43.79,61400.0,43.72,43.8,43.72,43.79,61400.0
2013-04-03 10:00:00,43.79,43.83,43.77,43.83,199800.0,43.79,43.83,43.77,43.83,199800.0
2013-04-03 10:10:00,43.83,43.84,43.78,43.8,90500.0,43.83,43.84,43.78,43.8,90500.0
2013-04-03 10:20:00,43.8,43.82,43.79,43.8,76200.0,43.8,43.82,43.79,43.8,76200.0
2013-04-03 10:30:00,43.8,43.8,43.69,43.75,113100.0,43.8,43.8,43.69,43.75,113100.0
2013-04-03 10:40:00,43.74,43.79,43.65,43.77,86700.0,43.74,43.79,43.65,43.77,86700.0
2013-04-03 10:50:00,43.76,43.8,43.71,43.71,66500.0,43.76,43.8,43.71,43.71,66500.0
2013-04-03 11:00:00,43.72,43.73,43.6,43.63,117600.0,43.72,43.73,43.6,43.63,117600.0
2013-04-03 11:10:00,43.63,43.66,43.62,43.66,111900.0,43.63,43.66,43.62,43.66,111900.0
2013-04-03 11:20:00,43.66,43.76,43.66,43.75,125600.0,43.66,43.76,43.66,43.75,125600.0
2013-04-03 11:30:00,43.75,43.76,43.69,43.7,80000.0,43.75,43.76,43.69,43.7,80000.0
2013-04-03 11:40:00,43.7,43.84,43.63,43.83,132300.0,43.7,43.84,43.63,43.83,132300.0
2013-04-03 11:50:00,43.83,43.83,43.76,43.79,55300.0,43.83,43.83,43.76,43.79,55300.0
2013-04-03 12:00:00,43.79,43.8,43.77,43.79,69100.0,43.79,43.8,43.77,43.79,69100.0
2013-04-03 12:10:00,43.78,43.82,43.78,43.8,81900.0,43.78,43.82,43.78,43.8,81900.0
2013-04-03 12:20:00,43.79,43.84,43.75,43.75,78900.0,43.79,43.84,43.75,43.75,78900.0
2013-04-03 12:30:00,43.75,43.8,43.75,43.76,52900.0,43.75,43.8,43.75,43.76,52900.0
2013-04-03 12:40:00,43.76,43.77,43.74,43.76,71300.0,43.76,43.77,43.74,43.76,71300.0
2013-04-03 12:50:00,43.76,43.78,43.75,43.75,56600.0,43.76,43.78,43.75,43.75,56600.0
2013-04-03 13:00:00,43.75,43.79,43.75,43.75,57000.0,43.75,43.79,43.75,43.75,57000.0
2013-04-03 13:10:00,43.76,43.83,43.74,43.78,86100.0,43.76,43.83,43.74,43.78,86100.0
2013-04-03 13:20:00,43.79,43.8,43.75,43.76,65400.0,43.79,43.8,43.75,43.76,65400.0
2013-04-03 13:30:00,43.75,43.76,43.61,43.63,112100.0,43.75,43.76,43.61,43.63,112100.0
2013-04-03 13:40:00,43.63,43.66,43.59,43.62,240300.0,43.63,43.66,43.59,43.62,240300.0
2013-04-03 13:50:00,43.61,43.61,43.49,43.52,94300.0,43.61,43.61,43.49,43.52,94300.0
2013-04-03 14:00:00,43.52,43.7,43.5,43.7,175500.0,43.52,43.7,43.5,43.7,175500.0
2013-04-03 14:10:00,43.7,43.71,43.66,43.67,133000.0,43.7,43.71,43.66,43.67,133000.0
2013-04-03 14:20:00,43.66,43.71,43.65,43.7,129400.0,43.66,43.71,43.65,43.7,129400.0
2013-04-03 14:30:00,43.69,43.71,43.68,43.7,155700.0,43.69,43.71,43.68,43.7,155700.0
2013-04-03 14:40:00,43.69,43.7,43.66,43.68,76400.0,43.69,43.7,43.66,43.68,76400.0
2013-04-03 14:50:00,43.67,43.69,43.64,43.64,90500.0,43.67,43.69,43.64,43.64,90500.0
2013-04-03 15:00:00,43.64,43.67,43.61,43.61,88200.0,43.64,43.67,43.61,43.61,88200.0
2013-04-03 15:10:00,43.6,43.63,43.57,43.57,123000.0,43.6,43.63,43.57,43.57,123000.0
2013-04-03 15:20:00,43.57,43.64,43.52,43.6,210100.0,43.57,43.64,43.52,43.6,210100.0
2013-04-03 15:30:00,43.6,43.63,43.55,43.55,222800.0,43.6,43.63,43.55,43.55,222800.0
2013-04-03 15:40:00,43.55,43.71,43.53,43.7,259000.0,43.55,43.71,43.53,43.7,259000.0
2013-04-03 15:50:00,43.69,43.72,43.66,43.7,426800.0,43.69,43.72,43.66,43.7,426800.0
2013-04-04 09:30:00,43.74,43.83,43.44,43.64,130800.0,43.74,43.83,43.44,43.64,130800.0
2013-04-04 09:40:00,43.65,43.99,43.65,43.95,163700.0,43.65,43.99,43.65,43.95,163700.0
2013-04-04 09:50:00,43.96,43.98,43.88,43.96,106400.0,43.96,43.98,43.88,43.96,106400.0
2013-04-04 10:00:00,43.97,44.12,43.97,44.09,545400.0,43.97,44.12,43.97,44.09,545400.0
2013-04-04 10:10:00,44.08,44.11,44.0,44.06,128200.0,44.08,44.11,44.0,44.06,128200.0
2013-04-04 10:20:00,44.07,44.09,44.01,44.07,150800.0,44.07,44.09,44.01,44.07,150800.0
2013-04-04 10:30:00,44.06,44.08,43.99,44.02,225000.0,44.06,44.08,43.99,44.02,225000.0
2013-04-04 10:40:00,44.02,44.05,43.98,44.02,106500.0,44.02,44.05,43.98,44.02,106500.0
2013-04-04 10:50:00,44.02,44.08,43.91,43.97,120500.0,44.02,44.08,43.91,43.97,120500.0
2013-04-04 11:00:00,43.97,43.98,43.78,43.8,75600.0,43.97,43.98,43.78,43.8,75600.0
2013-04-04 11:10:00,43.8,43.89,43.75,43.8,62000.0,43.8,43.89,43.75,43.8,62000.0
2013-04-04 11:20:00,43.79,43.87,43.78,43.85,41300.0,43.79,43.87,43.78,43.85,41300.0
2013-04-04 11:30:00,43.84,43.84,43.72,43.74,56500.0,43.84,43.84,43.72,43.74,56500.0
2013-04-04 11:40:00,43.73,43.76,43.72,43.73,39500.0,43.73,43.76,43.72,43.73,39500.0
2013-04-04 11:50:00,43.73,43.77,43.71,43.74,49000.0,43.73,43.77,43.71,43.74,49000.0
2013-04-04 12:00:00,43.73,43.76,43.56,43.62,80100.0,43.73,43.76,43.56,43.62,80100.0
2013-04-04 12:10:00,43.63,43.65,43.58,43.63,96500.0,43.63,43.65,43.58,43.63,96500.0
2013-04-04 12:20:00,43.63,43.66,43.62,43.66,31900.0,43.63,43.66,43.62,43.66,31900.0
2013-04-04 12:30:00,43.65,43.69,43.64,43.69,235500.0,43.65,43.69,43.64,43.69,235500.0
2013-04-04 12:40:00,43.69,43.77,43.64,43.77,179000.0,43.69,43.77,43.64,43.77,179000.0
2013-04-04 12:50:00,43.78,43.78,43.64,43.7,247900.0,43.78,43.78,43.64,43.7,247900.0
2013-04-04 13:00:00,43.71,43.76,43.7,43.75,62700.0,43.71,43.76,43.7,43.75,62700.0
2013-04-04 13:10:00,43.74,43.75,43.66,43.71,34700.0,43.74,43.75,43.66,43.71,34700.0
2013-04-04 13:20:00,43.7,43.72,43.67,43.68,39700.0,43.7,43.72,43.67,43.68,39700.0
2013-04-04 13:30:00,43.69,43.72,43.67,43.71,47000.0,43.69,43.72,43.67,43.71,47000.0
2013-04-04 13:40:00,43.71,43.82,43.71,43.81,74600.0,43.71,43.82,43.71,43.81,74600.0
2013-04-04 13:50:00,43.8,43.86,43.8,43.83,43700.0,43.8,43.86,43.8,43.83,43700.0
2013-04-04 14:00:00,43.83,43.88,43.82,43.88,62000.0,43.83,43.88,43.82,43.88,62000.0
2013-04-04 14:10:00,43.88,43.89,43.85,43.88,60500.0,43.88,43.89,43.85,43.88,60500.0
2013-04-04 14:20:00,43.88,43.89,43.79,43.86,90800.0,43.88,43.89,43.79,43.86,90800.0
2013-04-04 14:30:00,43.86,43.87,43.82,43.84,55200.0,43.86,43.87,43.82,43.84,55200.0
2013-04-04 14:40:00,43.84,43.94,43.84,43.93,63900.0,43.84,43.94,43.84,43.93,63900.0
2013-04-04 14:50:00,43.93,43.98,43.93,43.98,100500.0,43.93,43.98,43.93,43.98,100500.0
2013-04-04 15:00:00,43.98,44.1,43.95,44.09,168800.0,43.98,44.1,43.95,44.09,168800.0
2013-04-04 15:10:00,44.08,44.14,44.07,44.11,120500.0,44.08,44.14,44.07,44.11,120500.0
2013-04-04 15:20:00,44.12,44.14,44.09,44.1,107000.0,44.12,44.14,44.09,44.1,107000.0
2013-04-04 15:30:00,44.09,44.18,44.07,44.16,218200.0,44.09,44.18,44.07,44.16,218200.0
2013-04-04 15:40:00,44.17,44.2,44.14,44.15,202500.0,44.17,44.2,44.14,44.15,202500.0
2013-04-04 15:50:00,44.15,44.25,44.14,44.21,425200.0,44.15,44.25,44.14,44.21,425200.0
2013-04-05 09:30:00,43.34,43.54,43.21,43.52,243400.0,43.34,43.54,43.21,43.52,243400.0
2013-04-05 09:40:00,43.53,43.86,43.52,43.82,232000.0,43.53,43.86,43.52,43.82,232000.0
2013-04-05 09:50:00,43.82,43.83,43.67,43.74,150100.0,43.82,43.83,43.67,43.74,150100.0
2013-04-05 10:00:00,43.74,43.79,43.69,43.74,125200.0,43.74,43.79,43.69,43.74,125200.0
2013-04-05 10:10:00,43.73,43.73,43.52,43.61,132300.0,43.73,43.73,43.52,43.61,132300.0
2013-04-05 10:20:00,43.61,43.66,43.57,43.64,155300.0,43.61,43.66,43.57,43.64,155300.0
2013-04-05 10:30:00,43.64,43.67,43.48,43.51,140000.0,43.64,43.67,43.48,43.51,140000.0
2013-04-05 10:40:00,43.52,43.55,43.44,43.52,80600.0,43.52,43.55,43.44,43.52,80600.0
2013-04-05 10:50:00,43.52,43.58,43.5,43.51,66200.0,43.52,43.58,43.5,43.51,66200.0
2013-04-05 11:00:00,43.53,43.7,43.52,43.55,154500.0,43.53,43.7,43.52,43.55,154500.0
2013-04-05 11:10:00,43.54,43.61,43.52,43.55,68600.0,43.54,43.61,43.52,43.55,68600.0
2013-04-05 11:20:00,43.55,43.59,43.52,43.52,69100.0,43.55,43.59,43.52,43.52,69100.0
2013-04-05 11:30:00,43.52,43.58,43.48,43.5,55600.0,43.52,43.58,43.48,43.5,55600.0
2013-04-05 11:40:00,43.5,43.55,43.48,43.5,68700.0,43.5,43.55,43.48,43.5,68700.0
2013-04-05 11:50:00,43.5,43.51,43.45,43.49,79300.0,43.5,43.51,43.45,43.49,79300.0
2013-04-05 12:00:00,43.49,43.49,43.45,43.48,38400.0,43.49,43.49,43.45,43.48,38400.0
2013-04-05 12:10:00,43.48,43.48,43.4,43.44,80700.0,43.48,43.48,43.4,43.44,80700.0
2013-04-05 12:20:00,43.45,43.47,43.37,43.4,148200.0,43.45,43.47,43.37,43.4,148200.0
2013-04-05 12:30:00,43.4,43.41,43.33,43.35,66000.0,43.4,43.41,43.33,43.35,66000.0
2013-04-05 12:40:00,43.35,43.37,43.33,43.34,47700.0,43.35,43.37,43.33,43.34,47700.0
2013-04-05 12:50:00,43.34,43.34,43.28,43.29,123500.0,43.34,43.34,43.28,43.29,123500.0
2013-04-05 13:00:00,43.28,43.33,43.27,43.32,50300.0,43.28,43.33,43.27,43.32,50300.0
2013-04-05 13:10:00,43.33,43.37,43.32,43.33,87100.0,43.33,43.37,43.32,43.33,87100.0
2013-04-05 13:20:00,43.32,43.36,43.32,43.34,69400.0,43.32,43.36,43.32,43.34,69400.0
2013-04-05 13:30:00,43.34,43.35,43.32,43.34,77100.0,43.34,43.35,43.32,43.34,77100.0
2013-04-05 13:40:00,43.34,43.36,43.33,43.33,46700.0,43.34,43.36,43.33,43.33,46700.0
2013-04-05 13:50:00,43.33,43.34,43.31,43.33,288000.0,43.33,43.34,43.31,43.33,288000.0
2013-04-05 14:00:00,43.32,43.34,43.27,43.33,61300.0,43.32,43.34,43.27,43.33,61300.0
2013-04-05 14:10:00,43.32,43.32,43.25,43.25,39800.0,43.32,43.32,43.25,43.25,39800.0
2013-04-05 14:20:00,43.25,43.31,43.25,43.28,34600.0,43.25,43.31,43.25,43.28,34600.0
2013-04-05 14:30:00,43.26,43.31,43.25,43.28,50300.0,43.26,43.31,43.25,43.28,50300.0
2013-04-05 14:40:00,43.27,43.36,43.27,43.36,76700.0,43.27,43.36,43.27,43.36,76700.0
2013-04-05 14:50:00,43.35,43.36,43.32,43.33,63400.0,43.35,43.36,43.32,43.33,63400.0
2013-04-05 15:00:00,43.33,43.34,43.25,43.27,94600.0,43.33,43.34,43.25,43.27,94600.0
2013-04-05 15:10:00,43.28,43.31,43.24,43.26,86000.0,43.28,43.31,43.24,43.26,86000.0
2013-04-05 15:20:00,43.25,43.3,43.25,43.26,86100.0,43.25,43.3,43.25,43.26,86100.0
2013-04-05 15:30:00,43.26,43.32,43.25,43.3,112700.0,43.26,43.32,43.25,43.3,112700.0
2013-04-05 15:40:00,43.3,43.39,43.27,43.39,168800.0,43.3,43.39,43.27,43.39,168800.0
2013-04-05 15:50:00,43.39,43.46,43.36,43.39,234600.0,43.39,43.46,43.36,43.39,234600.0
2013-04-08 09:30:00,43.27,43.4,43.21,43.34,140100.0,43.27,43.4,43.21,43.34,140100.0
2013-04-08 09:40:00,43.33,43.34,43.14,43.19,128900.0,43.33,43.34,43.14,43.19,128900.0
2013-04-08 09:50:00,43.21,43.32,43.18,43.3,89000.0,43.21,43.32,43.18,43.3,89000.0
2013-04-08 10:00:00,43.3,43.33,43.29,43.33,80200.0,43.3,43.33,43.29,43.33,80200.0
2013-04-08 10:10:00,43.33,43.33,43.19,43.19,60400.0,43.33,43.33,43.19,43.19,60400.0
2013-04-08 10:20:00,43.19,43.22,43.15,43.2,44800.0,43.19,43.22,43.15,43.2,44800.0
2013-04-08 10:30:00,43.2,43.23,43.17,43.21,53300.0,43.2,43.23,43.17,43.21,53300.0
2013-04-08 10:40:00,43.2,43.22,43.17,43.18,48900.0,43.2,43.22,43.17,43.18,48900.0
2013-04-08 10:50:00,43.17,43.31,43.14,43.3,66600.0,43.17,43.31,43.14,43.3,66600.0
2013-04-08 11:00:00,43.3,43.34,43.27,43.32,127100.0,43.3,43.34,43.27,43.32,127100.0
2013-04-08 11:10:00,43.32,43.4,43.32,43.34,47800.0,43.32,43.4,43.32,43.34,47800.0
2013-04-08 11:20:00,43.34,43.45,43.34,43.44,54400.0,43.34,43.45,43.34,43.44,54400.0
2013-04-08 11:30:00,43.44,43.49,43.42,43.48,35200.0,43.44,43.49,43.42,43.48,35200.0
2013-04-08 11:40:00,43.48,43.5,43.47,43.49,18900.0,43.48,43.5,43.47,43.49,18900.0
2013-04-08 11:50:00,43.5,43.6,43.48,43.55,79900.0,43.5,43.6,43.48,43.55,79900.0
2013-04-08 12:00:00,43.54,43.6,43.54,43.59,50900.0,43.54,43.6,43.54,43.59,50900.0
2013-04-08 12:10:00,43.59,43.6,43.49,43.53,48000.0,43.59,43.6,43.49,43.53,48000.0
2013-04-08 12:20:00,43.52,43.59,43.5,43.59,66400.0,43.52,43.59,43.5,43.59,66400.0
2013-04-08 12:30:00,43.59,43.6,43.58,43.6,58700.0,43.59,43.6,43.58,43.6,58700.0
2013-04-08 12:40:00,43.6,43.6,43.56,43.58,31800.0,43.6,43.6,43.56,43.58,31800.0
2013-04-08 12:50:00,43.57,43.57,43.44,43.45,33600.0,43.57,43.57,43.44,43.45,33600.0
2013-04-08 13:00:00,43.45,43.54,43.44,43.53,27100.0,43.45,43.54,43.44,43.53,27100.0
2013-04-08 13:10:00,43.52,43.6,43.52,43.6,40300.0,43.52,43.6,43.52,43.6,40300.0
2013-04-08 13:20:00,43.6,43.6,43.56,43.58,61300.0,43.6,43.6,43.56,43.58,61300.0
2013-04-08 13:30:00,43.58,43.6,43.55,43.59,36100.0,43.58,43.6,43.55,43.59,36100.0
2013-04-08 13:40:00,43.59,43.6,43.59,43.59,72200.0,43.59,43.6,43.59,43.59,72200.0
2013-04-08 13:50:00,43.6,43.61,43.57,43.6,43200.0,43.6,43.61,43.57,43.6,43200.0
2013-04-08 14:00:00,43.6,43.6,43.55,43.56,45200.0,43.6,43.6,43.55,43.56,45200.0
2013-04-08 14:10:00,43.55,43.6,43.55,43.59,53500.0,43.55,43.6,43.55,43.59,53500.0
2013-04-08 14:20:00,43.6,43.63,43.55,43.55,59700.0,43.6,43.63,43.55,43.55,59700.0
2013-04-08 14:30:00,43.55,43.56,43.48,43.52,33300.0,43.55,43.56,43.48,43.52,33300.0
2013-04-08 14:40:00,43.51,43.61,43.51,43.6,63600.0,43.51,43.61,43.51,43.6,63600.0
2013-04-08 14:50:00,43.59,43.6,43.58,43.6,69000.0,43.59,43.6,43.58,43.6,69000.0
2013-04-08 15:00:00,43.59,43.6,43.59,43.6,41500.0,43.59,43.6,43.59,43.6,41500.0
2013-04-08 15:10:00,43.59,43.61,43.57,43.58,71700.0,43.59,43.61,43.57,43.58,71700.0
2013-04-08 15:20:00,43.58,43.68,43.58,43.66,77100.0,43.58,43.68,43.58,43.66,77100.0
2013-04-08 15:30:00,43.66,43.72,43.65,43.71,86700.0,43.66,43.72,43.65,43.71,86700.0
2013-04-08 15:40:00,43.7,43.76,43.69,43.74,120200.0,43.7,43.76,43.69,43.74,120200.0
2013-04-08 15:50:00,43.74,43.8,43.71,43.8,203000.0,43.74,43.8,43.71,43.8,203000.0
2013-04-09 09:30:00,43.71,43.84,43.68,43.75,111000.0,43.71,43.84,43.68,43.75,111000.0
2013-04-09 09:40:00,43.75,43.81,43.69,43.76,33800.0,43.75,43.81,43.69,43.76,33800.0
2013-04-09 09:50:00,43.75,43.75,43.52,43.53,36000.0,43.75,43.75,43.52,43.53,36000.0
2013-04-09 10:00:00,43.52,43.61,43.5,43.58,29400.0,43.52,43.61,43.5,43.58,29400.0
2013-04-09 10:10:00,43.57,43.64,43.57,43.6,29100.0,43.57,43.64,43.57,43.6,29100.0
2013-04-09 10:20:00,43.6,43.72,43.59,43.71,43100.0,43.6,43.72,43.59,43.71,43100.0
2013-04-09 10:30:00,43.71,43.72,43.65,43.67,53300.0,43.71,43.72,43.65,43.67,53300.0
2013-04-09 10:40:00,43.66,43.68,43.63,43.65,51800.0,43.66,43.68,43.63,43.65,51800.0
2013-04-09 10:50:00,43.65,43.65,43.53,43.55,51000.0,43.65,43.65,43.53,43.55,51000.0
2013-04-09 11:00:00,43.56,43.58,43.48,43.55,32400.0,43.56,43.58,43.48,43.55,32400.0
2013-04-09 11:10:00,43.55,43.57,43.34,43.36,40400.0,43.55,43.57,43.34,43.36,40400.0
2013-04-09 11:20:00,43.35,43.48,43.35,43.45,31800.0,43.35,43.48,43.35,43.45,31800.0
2013-04-09 11:30:00,43.44,43.54,43.44,43.54,40700.0,43.44,43.54,43.44,43.54,40700.0
2013-04-09 11:40:00,43.56,43.59,43.54,43.57,30400.0,43.56,43.59,43.54,43.57,30400.0
2013-04-09 11:50:00,43.56,43.6,43.55,43.59,26400.0,43.56,43.6,43.55,43.59,26400.0
2013-04-09 12:00:00,43.59,43.6,43.52,43.52,24800.0,43.59,43.6,43.52,43.52,24800.0
2013-04-09 12:10:00,43.52,43.58,43.5,43.58,21300.0,43.52,43.58,43.5,43.58,21300.0
2013-04-09 12:20:00,43.58,43.64,43.56,43.63,26600.0,43.58,43.64,43.56,43.63,26600.0
2013-04-09 12:30:00,43.64,43.76,43.64,43.74,40900.0,43.64,43.76,43.64,43.74,40900.0
2013-04-09 12:40:00,43.74,43.76,43.72,43.72,24900.0,43.74,43.76,43.72,43.72,24900.0
2013-04-09 12:50:00,43.72,43.73,43.69,43.73,18200.0,43.72,43.73,43.69,43.73,18200.0
2013-04-09 13:00:00,43.73,43.84,43.73,43.84,59500.0,43.73,43.84,43.73,43.84,59500.0
2013-04-09 13:10:00,43.84,43.94,43.82,43.9,75500.0,43.84,43.94,43.82,43.9,75500.0
2013-04-09 13:20:00,43.91,44.05,43.9,44.05,69000.0,43.91,44.05,43.9,44.05,69000.0
2013-04-09 13:30:00,44.04,44.05,44.02,44.03,70200.0,44.04,44.05,44.02,44.03,70200.0
2013-04-09 13:40:00,44.04,44.05,43.97,44.02,74300.0,44.04,44.05,43.97,44.02,74300.0
2013-04-09 13:50:00,44.02,44.03,43.97,44.0,91200.0,44.02,44.03,43.97,44.0,91200.0
2013-04-09 14:00:00,44.0,44.04,44.0,44.02,30600.0,44.0,44.04,44.0,44.02,30600.0
2013-04-09 14:10:00,44.02,44.02,43.93,43.98,39800.0,44.02,44.02,43.93,43.98,39800.0
2013-04-09 14:20:00,43.97,44.05,43.96,44.0,39500.0,43.97,44.05,43.96,44.0,39500.0
2013-04-09 14:30:00,44.0,44.04,43.97,43.98,26800.0,44.0,44.04,43.97,43.98,26800.0
2013-04-09 14:40:00,43.98,44.18,43.98,44.17,151200.0,43.98,44.18,43.98,44.17,151200.0
2013-04-09 14:50:00,44.17,44.2,44.12,44.2,118100.0,44.17,44.2,44.12,44.2,118100.0
2013-04-09 15:00:00,44.2,44.22,44.14,44.14,76400.0,44.2,44.22,44.14,44.14,76400.0
2013-04-09 15:10:00,44.14,44.24,44.14,44.23,51800.0,44.14,44.24,44.14,44.23,51800.0
2013-04-09 15:20:00,44.23,44.26,44.18,44.18,87600.0,44.23,44.26,44.18,44.18,87600.0
2013-04-09 15:30:00,44.19,44.23,44.13,44.18,92500.0,44.19,44.23,44.13,44.18,92500.0
2013-04-09 15:40:00,44.18,44.23,44.17,44.2,109600.0,44.18,44.23,44.17,44.2,109600.0
2013-04-09 15:50:00,44.2,44.23,44.15,44.17,233200.0,44.2,44.23,44.15,44.17,233200.0
2013-04-10 09:30:00,44.42,44.89,44.33,44.87,271500.0,44.42,44.89,44.33,44.87,271500.0
2013-04-10 09:40:00,44.88,45.23,44.87,45.2,362100.0,44.88,45.23,44.87,45.2,362100.0
2013-04-10 09:50:00,45.18,45.27,45.02,45.16,184800.0,45.18,45.27,45.02,45.16,184800.0
2013-04-10 10:00:00,45.15,45.2,45.0,45.09,282400.0,45.15,45.2,45.0,45.09,282400.0
2013-04-10 10:10:00,45.09,45.15,45.07,45.1,178200.0,45.09,45.15,45.07,45.1,178200.0
2013-04-10 10:20:00,45.1,45.15,45.07,45.11,179500.0,45.1,45.15,45.07,45.11,179500.0
2013-04-10 10:30:00,45.12,45.13,45.01,45.05,116100.0,45.12,45.13,45.01,45.05,116100.0
2013-04-10 10:40:00,45.05,45.18,45.04,45.17,137500.0,45.05,45.18,45.04,45.17,137500.0
2013-04-10 10:50:00,45.17,45.33,45.13,45.33,231100.0,45.17,45.33,45.13,45.33,231100.0
2013-04-10 11:00:00,45.33,45.34,45.2,45.34,171100.0,45.33,45.34,45.2,45.34,171100.0
2013-04-10 11:10:00,45.35,45.39,45.33,45.38,83300.0,45.35,45.39,45.33,45.38,83300.0
2013-04-10 11:20:00,45.38,45.4,45.31,45.37,85500.0,45.38,45.4,45.31,45.37,85500.0
2013-04-10 11:30:00,45.37,45.4,45.24,45.33,171600.0,45.37,45.4,45.24,45.33,171600.0
2013-04-10 11:40:00,45.3,45.33,45.22,45.22,119000.0,45.3,45.33,45.22,45.22,119000.0
2013-04-10 11:50:00,45.23,45.25,45.05,45.05,202000.0,45.23,45.25,45.05,45.05,202000.0
2013-04-10 12:00:00,45.05,45.05,44.95,45.02,91000.0,45.05,45.05,44.95,45.02,91000.0
2013-04-10 12:10:00,45.02,45.05,44.99,45.04,79700.0,45.02,45.05,44.99,45.04,79700.0
2013-04-10 12:20:00,45.03,45.04,44.93,44.96,107700.0,45.03,45.04,44.93,44.96,107700.0
2013-04-10 12:30:00,44.96,45.02,44.93,44.99,145800.0,44.96,45.02,44.93,44.99,145800.0
2013-04-10 12:40:00,44.99,45.01,44.96,44.99,57300.0,44.99,45.01,44.96,44.99,57300.0
2013-04-10 12:50:00,45.0,45.02,44.93,44.96,51700.0,45.0,45.02,44.93,44.96,51700.0
2013-04-10 13:00:00,44.96,44.99,44.96,44.96,46200.0,44.96,44.99,44.96,44.96,46200.0
2013-04-10 13:10:00,44.96,44.97,44.87,44.91,79200.0,44.96,44.97,44.87,44.91,79200.0
2013-04-10 13:20:00,44.92,44.95,44.9,44.92,38800.0,44.92,44.95,44.9,44.92,38800.0
2013-04-10 13:30:00,44.93,44.95,44.9,44.93,25400.0,44.93,44.95,44.9,44.93,25400.0
2013-04-10 13:40:00,44.94,44.95,44.89,44.89,60700.0,44.94,44.95,44.89,44.89,60700.0
2013-04-10 13:50:00,44.9,44.92,44.83,44.84,71700.0,44.9,44.92,44.83,44.84,71700.0
2013-04-10 14:00:00,44.85,44.85,44.78,44.81,78700.0,44.85,44.85,44.78,44.81,78700.0
2013-04-10 14:10:00,44.81,44.84,44.8,44.8,47700.0,44.81,44.84,44.8,44.8,47700.0
2013-04-10 14:20:00,44.79,44.82,44.71,44.76,74700.0,44.79,44.82,44.71,44.76,74700.0
2013-04-10 14:30:00,44.76,44.8,44.74,44.78,63700.0,44.76,44.8,44.74,44.78,63700.0
2013-04-10 14:40:00,44.78,44.8,44.73,44.75,117300.0,44.78,44.8,44.73,44.75,117300.0
2013-04-10 14:50:00,44.76,44.76,44.7,44.71,100500.0,44.76,44.76,44.7,44.71,100500.0
2013-04-10 15:00:00,44.72,44.73,44.66,44.66,82800.0,44.72,44.73,44.66,44.66,82800.0
2013-04-10 15:10:00,44.66,44.68,44.57,44.58,110500.0,44.66,44.68,44.57,44.58,110500.0
2013-04-10 15:20:00,44.57,44.62,44.55,44.58,176500.0,44.57,44.62,44.55,44.58,176500.0
2013-04-10 15:30:00,44.57,44.71,44.55,44.7,151600.0,44.57,44.71,44.55,44.7,151600.0
2013-04-10 15:40:00,44.7,44.72,44.68,44.7,239100.0,44.7,44.72,44.68,44.7,239100.0
2013-04-10 15:50:00,44.71,44.77,44.66,44.7,500200.0,44.71,44.77,44.66,44.7,500200.0
2013-04-11 09:30:00,45.06,45.53,45.03,45.4,470400.0,45.06,45.53,45.03,45.4,470400.0
2013-04-11 09:40:00,45.4,45.48,45.27,45.34,234800.0,45.4,45.48,45.27,45.34,234800.0
2013-04-11 09:50:00,45.36,45.42,45.22,45.23,202900.0,45.36,45.42,45.22,45.23,202900.0
2013-04-11 10:00:00,45.23,45.4,45.21,45.32,140100.0,45.23,45.4,45.21,45.32,140100.0
2013-04-11 10:10:00,45.32,45.37,45.2,45.23,201000.0,45.32,45.37,45.2,45.23,201000.0
2013-04-11 10:20:00,45.23,45.31,45.2,45.25,68800.0,45.23,45.31,45.2,45.25,68800.0
2013-04-11 10:30:00,45.24,45.25,45.11,45.13,103300.0,45.24,45.25,45.11,45.13,103300.0
2013-04-11 10:40:00,45.14,45.2,44.97,44.97,94300.0,45.14,45.2,44.97,44.97,94300.0
2013-04-11 10:50:00,44.97,45.03,44.95,45.01,87400.0,44.97,45.03,44.95,45.01,87400.0
2013-04-11 11:00:00,45.0,45.13,45.0,45.07,112000.0,45.0,45.13,45.0,45.07,112000.0
2013-04-11 11:10:00,45.07,45.12,45.03,45.08,74100.0,45.07,45.12,45.03,45.08,74100.0
2013-04-11 11:20:00,45.09,45.11,45.02,45.06,88100.0,45.09,45.11,45.02,45.06,88100.0
2013-04-11 11:30:00,45.06,45.09,45.02,45.02,54600.0,45.06,45.09,45.02,45.02,54600.0
2013-04-11 11:40:00,45.01,45.01,44.95,44.97,91500.0,45.01,45.01,44.95,44.97,91500.0
2013-04-11 11:50:00,44.97,44.98,44.83,44.85,78700.0,44.97,44.98,44.83,44.85,78700.0
2013-04-11 12:00:00,44.86,44.95,44.83,44.95,80900.0,44.86,44.95,44.83,44.95,80900.0
2013-04-11 12:10:00,44.95,45.01,44.92,45.0,58000.0,44.95,45.01,44.92,45.0,58000.0
2013-04-11 12:20:00,45.0,45.01,44.9,44.92,58400.0,45.0,45.01,44.9,44.92,58400.0
2013-04-11 12:30:00,44.92,44.99,44.91,44.93,62200.0,44.92,44.99,44.91,44.93,62200.0
2013-04-11 12:40:00,44.93,45.05,44.92,45.04,62900.0,44.93,45.05,44.92,45.04,62900.0
2013-04-11 12:50:00,45.04,45.13,45.0,45.11,138200.0,45.04,45.13,45.0,45.11,138200.0
2013-04-11 13:00:00,45.1,45.16,45.1,45.15,52100.0,45.1,45.16,45.1,45.15,52100.0
2013-04-11 13:10:00,45.15,45.17,45.08,45.13,72400.0,45.15,45.17,45.08,45.13,72400.0
2013-04-11 13:20:00,45.12,45.13,45.05,45.05,91100.0,45.12,45.13,45.05,45.05,91100.0
2013-04-11 13:30:00,45.05,45.09,44.98,45.04,79200.0,45.05,45.09,44.98,45.04,79200.0
2013-04-11 13:40:00,45.05,45.06,45.0,45.01,52700.0,45.05,45.06,45.0,45.01,52700.0
2013-04-11 13:50:00,45.01,45.01,44.95,45.0,58900.0,45.01,45.01,44.95,45.0,58900.0
2013-04-11 14:00:00,45.01,45.02,44.89,44.96,74300.0,45.01,45.02,44.89,44.96,74300.0
2013-04-11 14:10:00,44.96,44.99,44.83,44.85,132600.0,44.96,44.99,44.83,44.85,132600.0
2013-04-11 14:20:00,44.84,44.91,44.84,44.85,115200.0,44.84,44.91,44.84,44.85,115200.0
2013-04-11 14:30:00,44.84,44.93,44.8,44.89,120100.0,44.84,44.93,44.8,44.89,120100.0
2013-04-11 14:40:00,44.89,44.92,44.85,44.9,77300.0,44.89,44.92,44.85,44.9,77300.0
2013-04-11 14:50:00,44.89,44.96,44.82,44.96,60800.0,44.89,44.96,44.82,44.96,60800.0
2013-04-11 15:00:00,44.97,45.03,44.91,44.98,151600.0,44.97,45.03,44.91,44.98,151600.0
2013-04-11 15:10:00,44.97,44.98,44.85,44.85,100000.0,44.97,44.98,44.85,44.85,100000.0
2013-04-11 15:20:00,44.86,44.98,44.85,44.95,61200.0,44.86,44.98,44.85,44.95,61200.0
2013-04-11 15:30:00,44.95,45.0,44.9,44.93,130100.0,44.95,45.0,44.9,44.93,130100.0
2013-04-11 15:40:00,44.93,44.95,44.87,44.95,227800.0,44.93,44.95,44.87,44.95,227800.0
2013-04-11 15:50:00,44.95,45.22,44.95,45.22,1019600.0,44.95,45.22,44.95,45.22,1019600.0
2013-04-12 09:30:00,45.15,45.16,44.8,44.92,168200.0,45.15,45.16,44.8,44.92,168200.0
2013-04-12 09:40:00,44.9,44.97,44.89,44.95,111900.0,44.9,44.97,44.89,44.95,111900.0
2013-04-12 09:50:00,44.96,44.96,44.85,44.9,105800.0,44.96,44.96,44.85,44.9,105800.0
2013-04-12 10:00:00,44.9,44.93,44.86,44.91,69200.0,44.9,44.93,44.86,44.91,69200.0
2013-04-12 10:10:00,44.91,44.94,44.84,44.84,63800.0,44.91,44.94,44.84,44.84,63800.0
2013-04-12 10:20:00,44.84,44.94,44.84,44.87,121400.0,44.84,44.94,44.84,44.87,121400.0
2013-04-12 10:30:00,44.88,44.88,44.82,44.84,33500.0,44.88,44.88,44.82,44.84,33500.0
2013-04-12 10:40:00,44.85,44.85,44.76,44.84,100000.0,44.85,44.85,44.76,44.84,100000.0
2013-04-12 10:50:00,44.83,44.88,44.8,44.82,65400.0,44.83,44.88,44.8,44.82,65400.0
2013-04-12 11:00:00,44.83,44.83,44.74,44.77,53500.0,44.83,44.83,44.74,44.77,53500.0
2013-04-12 11:10:00,44.77,44.89,44.77,44.89,39900.0,44.77,44.89,44.77,44.89,39900.0
2013-04-12 11:20:00,44.88,44.96,44.83,44.95,162000.0,44.88,44.96,44.83,44.95,162000.0
2013-04-12 11:30:00,44.94,44.96,44.87,44.88,42800.0,44.94,44.96,44.87,44.88,42800.0
2013-04-12 11:40:00,44.88,44.94,44.87,44.94,35700.0,44.88,44.94,44.87,44.94,35700.0
2013-04-12 11:50:00,44.94,45.02,44.91,45.0,136200.0,44.94,45.02,44.91,45.0,136200.0
2013-04-12 12:00:00,45.0,45.08,44.97,45.05,55700.0,45.0,45.08,44.97,45.05,55700.0
2013-04-12 12:10:00,45.05,45.05,44.99,45.0,15200.0,45.05,45.05,44.99,45.0,15200.0
2013-04-12 12:20:00,44.99,45.02,44.96,45.0,48400.0,44.99,45.02,44.96,45.0,48400.0
2013-04-12 12:30:00,45.01,45.08,45.0,45.08,45800.0,45.01,45.08,45.0,45.08,45800.0
2013-04-12 12:40:00,45.08,45.1,45.05,45.08,47400.0,45.08,45.1,45.05,45.08,47400.0
2013-04-12 12:50:00,45.08,45.11,45.04,45.05,62100.0,45.08,45.11,45.04,45.05,62100.0
2013-04-12 13:00:00,45.06,45.14,45.05,45.14,48100.0,45.06,45.14,45.05,45.14,48100.0
2013-04-12 13:10:00,45.13,45.15,45.08,45.09,18300.0,45.13,45.15,45.08,45.09,18300.0
2013-04-12 13:20:00,45.08,45.12,45.03,45.04,34400.0,45.08,45.12,45.03,45.04,34400.0
2013-04-12 13:30:00,45.04,45.04,45.0,45.01,24800.0,45.04,45.04,45.0,45.01,24800.0
2013-04-12 13:40:00,45.01,45.06,45.0,45.06,39700.0,45.01,45.06,45.0,45.06,39700.0
2013-04-12 13:50:00,45.05,45.06,45.01,45.05,24700.0,45.05,45.06,45.01,45.05,24700.0
2013-04-12 14:00:00,45.05,45.06,45.02,45.04,22800.0,45.05,45.06,45.02,45.04,22800.0
2013-04-12 14:10:00,45.04,45.04,45.0,45.0,17000.0,45.04,45.04,45.0,45.0,17000.0
2013-04-12 14:20:00,45.01,45.01,44.92,44.92,30500.0,45.01,45.01,44.92,44.92,30500.0
2013-04-12 14:30:00,44.91,44.93,44.9,44.93,27900.0,44.91,44.93,44.9,44.93,27900.0
2013-04-12 14:40:00,44.93,44.93,44.86,44.87,41700.0,44.93,44.93,44.86,44.87,41700.0
2013-04-12 14:50:00,44.87,44.95,44.82,44.95,63600.0,44.87,44.95,44.82,44.95,63600.0
2013-04-12 15:00:00,44.95,44.98,44.91,44.91,43000.0,44.95,44.98,44.91,44.91,43000.0
2013-04-12 15:10:00,44.92,45.02,44.91,45.01,78600.0,44.92,45.02,44.91,45.01,78600.0
2013-04-12 15:20:00,45.0,45.02,44.96,44.98,159100.0,45.0,45.02,44.96,44.98,159100.0
2013-04-12 15:30:00,44.98,45.01,44.94,45.0,54100.0,44.98,45.01,44.94,45.0,54100.0
2013-04-12 15:40:00,44.99,45.02,44.95,44.97,76800.0,44.99,45.02,44.95,44.97,76800.0
2013-04-12 15:50:00,44.97,45.05,44.97,45.03,187800.0,44.97,45.05,44.97,45.03,187800.0
2013-04-15 09:30:00,44.81,45.04,44.76,45.01,113200.0,44.81,45.04,44.76,45.01,113200.0
2013-04-15 09:40:00,45.01,45.05,44.95,45.0,53300.0,45.01,45.05,44.95,45.0,53300.0
2013-04-15 09:50:00,45.01,45.1,44.98,45.1,20400.0,45.01,45.1,44.98,45.1,20400.0
2013-04-15 10:00:00,45.1,45.1,44.97,45.03,67200.0,45.1,45.1,44.97,45.03,67200.0
2013-04-15 10:10:00,45.06,45.2,45.03,45.19,65500.0,45.06,45.2,45.03,45.19,65500.0
2013-04-15 10:20:00,45.18,45.2,45.13,45.19,44100.0,45.18,45.2,45.13,45.19,44100.0
2013-04-15 10:30:00,45.19,45.29,45.18,45.28,57200.0,45.19,45.29,45.18,45.28,57200.0
2013-04-15 10:40:00,45.28,45.44,45.24,45.41,64700.0,45.28,45.44,45.24,45.41,64700.0
2013-04-15 10:50:00,45.41,45.41,45.16,45.23,57200.0,45.41,45.41,45.16,45.23,57200.0
2013-04-15 11:00:00,45.23,45.24,45.16,45.2,43600.0,45.23,45.24,45.16,45.2,43600.0
2013-04-15 11:10:00,45.2,45.33,45.19,45.3,89100.0,45.2,45.33,45.19,45.3,89100.0
2013-04-15 11:20:00,45.3,45.41,45.3,45.39,58800.0,45.3,45.41,45.3,45.39,58800.0
2013-04-15 11:30:00,45.39,45.46,45.32,45.44,72500.0,45.39,45.46,45.32,45.44,72500.0
2013-04-15 11:40:00,45.43,45.45,45.32,45.35,87000.0,45.43,45.45,45.32,45.35,87000.0
2013-04-15 11:50:00,45.35,45.36,45.06,45.13,59500.0,45.35,45.36,45.06,45.13,59500.0
2013-04-15 12:00:00,45.14,45.14,45.0,45.06,110500.0,45.14,45.14,45.0,45.06,110500.0
2013-04-15 12:10:00,45.05,45.14,45.03,45.05,55500.0,45.05,45.14,45.03,45.05,55500.0
2013-04-15 12:20:00,45.05,45.07,45.0,45.06,38600.0,45.05,45.07,45.0,45.06,38600.0
2013-04-15 12:30:00,45.07,45.09,44.99,45.02,65100.0,45.07,45.09,44.99,45.02,65100.0
2013-04-15 12:40:00,45.02,45.07,44.89,44.96,90200.0,45.02,45.07,44.89,44.96,90200.0
2013-04-15 12:50:00,44.97,44.99,44.9,44.99,98100.0,44.97,44.99,44.9,44.99,98100.0
2013-04-15 13:00:00,44.99,45.07,44.94,45.06,81400.0,44.99,45.07,44.94,45.06,81400.0
2013-04-15 13:10:00,45.07,45.08,45.0,45.02,29800.0,45.07,45.08,45.0,45.02,29800.0
2013-04-15 13:20:00,45.02,45.05,44.97,45.0,38800.0,45.02,45.05,44.97,45.0,38800.0
2013-04-15 13:30:00,45.0,45.01,44.98,45.0,33400.0,45.0,45.01,44.98,45.0,33400.0
2013-04-15 13:40:00,45.0,45.01,44.91,44.96,34700.0,45.0,45.01,44.91,44.96,34700.0
2013-04-15 13:50:00,44.97,44.97,44.91,44.91,31400.0,44.97,44.97,44.91,44.91,31400.0
2013-04-15 14:00:00,44.93,44.93,44.82,44.88,102600.0,44.93,44.93,44.82,44.88,102600.0
2013-04-15 14:10:00,44.89,44.91,44.83,44.89,92600.0,44.89,44.91,44.83,44.89,92600.0
2013-04-15 14:20:00,44.88,44.98,44.87,44.96,108500.0,44.88,44.98,44.87,44.96,108500.0
2013-04-15 14:30:00,44.96,44.99,44.93,44.96,44500.0,44.96,44.99,44.93,44.96,44500.0
2013-04-15 14:40:00,44.95,45.04,44.93,44.97,73200.0,44.95,45.04,44.93,44.97,73200.0
2013-04-15 14:50:00,44.98,44.98,44.85,44.87,138700.0,44.98,44.98,44.85,44.87,138700.0
2013-04-15 15:00:00,44.87,44.89,44.72,44.76,169500.0,44.87,44.89,44.72,44.76,169500.0
2013-04-15 15:10:00,44.76,44.9,44.7,44.85,121600.0,44.76,44.9,44.7,44.85,121600.0
2013-04-15 15:20:00,44.86,44.9,44.77,44.81,97300.0,44.86,44.9,44.77,44.81,97300.0
2013-04-15 15:30:00,44.81,44.84,44.61,44.68,112400.0,44.81,44.84,44.61,44.68,112400.0
2013-04-15 15:40:00,44.68,44.83,44.66,44.7,183600.0,44.68,44.83,44.66,44.7,183600.0
2013-04-15 15:50:00,44.7,44.79,44.59,44.61,314100.0,44.7,44.79,44.59,44.61,314100.0
2013-04-16 09:30:00,44.73,45.03,44.73,44.98,110700.0,44.73,45.03,44.73,44.98,110700.0
2013-04-16 09:40:00,45.0,45.14,44.97,45.05,87900.0,45.0,45.14,44.97,45.05,87900.0
2013-04-16 09:50:00,45.06,45.19,45.02,45.13,57000.0,45.06,45.19,45.02,45.13,57000.0
2013-04-16 10:00:00,45.14,45.15,44.98,45.12,51600.0,45.14,45.15,44.98,45.12,51600.0
2013-04-16 10:10:00,45.12,45.16,45.1,45.1,50000.0,45.12,45.16,45.1,45.1,50000.0
2013-04-16 10:20:00,45.11,45.14,45.03,45.03,41200.0,45.11,45.14,45.03,45.03,41200.0
2013-04-16 10:30:00,45.03,45.1,45.0,45.01,38300.0,45.03,45.1,45.0,45.01,38300.0
2013-04-16 10:40:00,44.99,45.01,44.93,44.97,103100.0,44.99,45.01,44.93,44.97,103100.0
2013-04-16 10:50:00,44.98,45.01,44.95,44.99,27700.0,44.98,45.01,44.95,44.99,27700.0
2013-04-16 11:00:00,44.99,45.03,44.98,45.03,39400.0,44.99,45.03,44.98,45.03,39400.0
2013-04-16 11:10:00,45.05,45.25,45.02,45.19,69300.0,45.05,45.25,45.02,45.19,69300.0
2013-04-16 11:20:00,45.2,45.21,45.08,45.13,27500.0,45.2,45.21,45.08,45.13,27500.0
2013-04-16 11:30:00,45.13,45.16,45.08,45.11,28100.0,45.13,45.16,45.08,45.11,28100.0
2013-04-16 11:40:00,45.1,45.19,45.08,45.17,30300.0,45.1,45.19,45.08,45.17,30300.0
2013-04-16 11:50:00,45.18,45.31,45.16,45.19,54500.0,45.18,45.31,45.16,45.19,54500.0
2013-04-16 12:00:00,45.19,45.28,45.19,45.24,29100.0,45.19,45.28,45.19,45.24,29100.0
2013-04-16 12:10:00,45.26,45.28,45.17,45.2,37800.0,45.26,45.28,45.17,45.2,37800.0
2013-04-16 12:20:00,45.2,45.2,45.15,45.2,22000.0,45.2,45.2,45.15,45.2,22000.0
2013-04-16 12:30:00,45.2,45.23,45.19,45.19,23900.0,45.2,45.23,45.19,45.19,23900.0
2013-04-16 12:40:00,45.19,45.23,45.18,45.21,24000.0,45.19,45.23,45.18,45.21,24000.0
2013-04-16 12:50:00,45.2,45.31,45.2,45.29,31900.0,45.2,45.31,45.2,45.29,31900.0
2013-04-16 13:00:00,45.29,45.31,45.26,45.26,25300.0,45.29,45.31,45.26,45.26,25300.0
2013-04-16 13:10:00,45.26,45.26,45.19,45.2,41600.0,45.26,45.26,45.19,45.2,41600.0
2013-04-16 13:20:00,45.21,45.25,45.19,45.2,35300.0,45.21,45.25,45.19,45.2,35300.0
2013-04-16 13:30:00,45.2,45.26,45.19,45.22,32000.0,45.2,45.26,45.19,45.22,32000.0
2013-04-16 13:40:00,45.23,45.23,45.15,45.16,47900.0,45.23,45.23,45.15,45.16,47900.0
2013-04-16 13:50:00,45.17,45.18,45.14,45.16,20900.0,45.17,45.18,45.14,45.16,20900.0
2013-04-16 14:00:00,45.16,45.17,45.13,45.15,30600.0,45.16,45.17,45.13,45.15,30600.0
2013-04-16 14:10:00,45.15,45.15,45.11,45.12,40700.0,45.15,45.15,45.11,45.12,40700.0
2013-04-16 14:20:00,45.12,45.14,45.09,45.1,36100.0,45.12,45.14,45.09,45.1,36100.0
2013-04-16 14:30:00,45.11,45.11,45.03,45.04,46700.0,45.11,45.11,45.03,45.04,46700.0
2013-04-16 14:40:00,45.05,45.14,45.05,45.13,43400.0,45.05,45.14,45.05,45.13,43400.0
2013-04-16 14:50:00,45.14,45.16,45.04,45.05,30500.0,45.14,45.16,45.04,45.05,30500.0
2013-04-16 15:00:00,45.05,45.08,45.05,45.08,46500.0,45.05,45.08,45.05,45.08,46500.0
2013-04-16 15:10:00,45.07,45.17,45.07,45.09,62700.0,45.07,45.17,45.07,45.09,62700.0
2013-04-16 15:20:00,45.09,45.2,45.08,45.2,68100.0,45.09,45.2,45.08,45.2,68100.0
2013-04-16 15:30:00,45.19,45.25,45.18,45.24,61700.0,45.19,45.25,45.18,45.24,61700.0
2013-04-16 15:40:00,45.24,45.3,45.23,45.29,73900.0,45.24,45.3,45.23,45.29,73900.0
2013-04-16 15:50:00,45.29,45.35,45.25,45.28,234100.0,45.29,45.35,45.25,45.28,234100.0
2013-04-17 09:30:00,44.86,44.99,44.74,44.74,89900.0,44.86,44.99,44.74,44.74,89900.0
2013-04-17 09:40:00,44.75,44.87,44.71,44.87,56900.0,44.75,44.87,44.71,44.87,56900.0
2013-04-17 09:50:00,44.9,44.99,44.85,44.92,60900.0,44.9,44.99,44.85,44.92,60900.0
2013-04-17 10:00:00,44.92,44.98,44.86,44.88,89600.0,44.92,44.98,44.86,44.88,89600.0
2013-04-17 10:10:00,44.89,44.95,44.76,44.8,78000.0,44.89,44.95,44.76,44.8,78000.0
2013-04-17 10:20:00,44.79,44.86,44.71,44.8,101100.0,44.79,44.86,44.71,44.8,101100.0
2013-04-17 10:30:00,44.81,44.81,44.73,44.75,56600.0,44.81,44.81,44.73,44.75,56600.0
2013-04-17 10:40:00,44.76,44.78,44.65,44.67,69600.0,44.76,44.78,44.65,44.67,69600.0
2013-04-17 10:50:00,44.67,44.7,44.55,44.56,112600.0,44.67,44.7,44.55,44.56,112600.0
2013-04-17 11:00:00,44.54,44.58,44.51,44.55,109400.0,44.54,44.58,44.51,44.55,109400.0
2013-04-17 11:10:00,44.55,44.74,44.55,44.74,66300.0,44.55,44.74,44.55,44.74,66300.0
2013-04-17 11:20:00,44.74,44.81,44.69,44.7,86600.0,44.74,44.81,44.69,44.7,86600.0
2013-04-17 11:30:00,44.7,44.73,44.65,44.68,44500.0,44.7,44.73,44.65,44.68,44500.0
2013-04-17 11:40:00,44.69,44.71,44.6,44.6,26400.0,44.69,44.71,44.6,44.6,26400.0
2013-04-17 11:50:00,44.6,44.68,44.6,44.63,50200.0,44.6,44.68,44.6,44.63,50200.0
2013-04-17 12:00:00,44.62,44.68,44.62,44.63,42600.0,44.62,44.68,44.62,44.63,42600.0
2013-04-17 12:10:00,44.64,44.66,44.61,44.63,67500.0,44.64,44.66,44.61,44.63,67500.0
2013-04-17 12:20:00,44.62,44.64,44.57,44.62,73100.0,44.62,44.64,44.57,44.62,73100.0
2013-04-17 12:30:00,44.63,44.72,44.62,44.72,53200.0,44.63,44.72,44.62,44.72,53200.0
2013-04-17 12:40:00,44.7,44.7,44.6,44.64,67600.0,44.7,44.7,44.6,44.64,67600.0
2013-04-17 12:50:00,44.64,44.78,44.61,44.77,83400.0,44.64,44.78,44.61,44.77,83400.0
2013-04-17 13:00:00,44.77,44.92,44.75,44.84,105800.0,44.77,44.92,44.75,44.84,105800.0
2013-04-17 13:10:00,44.83,44.89,44.8,44.87,73000.0,44.83,44.89,44.8,44.87,73000.0
2013-04-17 13:20:00,44.86,44.96,44.85,44.92,95200.0,44.86,44.96,44.85,44.92,95200.0
2013-04-17 13:30:00,44.93,45.01,44.91,44.99,55900.0,44.93,45.01,44.91,44.99,55900.0
2013-04-17 13:40:00,44.99,45.17,44.98,45.12,101600.0,44.99,45.17,44.98,45.12,101600.0
2013-04-17 13:50:00,45.12,45.12,44.97,44.98,29500.0,45.12,45.12,44.97,44.98,29500.0
2013-04-17 14:00:00,44.97,45.02,44.9,44.91,49100.0,44.97,45.02,44.9,44.91,49100.0
2013-04-17 14:10:00,44.91,44.98,44.83,44.83,59800.0,44.91,44.98,44.83,44.83,59800.0
2013-04-17 14:20:00,44.84,44.96,44.84,44.93,60500.0,44.84,44.96,44.84,44.93,60500.0
2013-04-17 14:30:00,44.92,44.93,44.84,44.89,51900.0,44.92,44.93,44.84,44.89,51900.0
2013-04-17 14:40:00,44.88,44.92,44.8,44.88,150200.0,44.88,44.92,44.8,44.88,150200.0
2013-04-17 14:50:00,44.89,44.89,44.81,44.85,56900.0,44.89,44.89,44.81,44.85,56900.0
2013-04-17 15:00:00,44.84,44.87,44.8,44.84,70700.0,44.84,44.87,44.8,44.84,70700.0
2013-04-17 15:10:00,44.84,44.93,44.79,44.89,73800.0,44.84,44.93,44.79,44.89,73800.0
2013-04-17 15:20:00,44.89,44.97,44.88,44.92,59500.0,44.89,44.97,44.88,44.92,59500.0
2013-04-17 15:30:00,44.93,44.96,44.87,44.94,139900.0,44.93,44.96,44.87,44.94,139900.0
2013-04-17 15:40:00,44.92,44.96,44.87,44.94,101100.0,44.92,44.96,44.87,44.94,101100.0
2013-04-17 15:50:00,44.94,45.01,44.9,44.9,318200.0,44.94,45.01,44.9,44.9,318200.0
2013-04-18 09:30:00,45.18,45.2,44.88,44.89,134800.0,45.18,45.2,44.88,44.89,134800.0
2013-04-18 09:40:00,44.9,45.15,44.86,45.14,183300.0,44.9,45.15,44.86,45.14,183300.0
2013-04-18 09:50:00,45.14,45.14,44.98,45.02,106400.0,45.14,45.14,44.98,45.02,106400.0
2013-04-18 10:00:00,45.02,45.02,44.68,44.79,130700.0,45.02,45.02,44.68,44.79,130700.0
2013-04-18 10:10:00,44.79,44.92,44.75,44.75,49500.0,44.79,44.92,44.75,44.75,49500.0
2013-04-18 10:20:00,44.76,44.88,44.76,44.87,172600.0,44.76,44.88,44.76,44.87,172600.0
2013-04-18 10:30:00,44.88,44.96,44.85,44.85,113300.0,44.88,44.96,44.85,44.85,113300.0
2013-04-18 10:40:00,44.84,45.0,44.78,45.0,105800.0,44.84,45.0,44.78,45.0,105800.0
2013-04-18 10:50:00,45.0,45.12,44.97,45.0,211700.0,45.0,45.12,44.97,45.0,211700.0
2013-04-18 11:00:00,45.01,45.02,44.87,44.92,72300.0,45.01,45.02,44.87,44.92,72300.0
2013-04-18 11:10:00,44.93,44.95,44.89,44.9,29500.0,44.93,44.95,44.89,44.9,29500.0
2013-04-18 11:20:00,44.9,44.95,44.9,44.91,56000.0,44.9,44.95,44.9,44.91,56000.0
2013-04-18 11:30:00,44.9,44.92,44.84,44.85,34900.0,44.9,44.92,44.84,44.85,34900.0
2013-04-18 11:40:00,44.86,44.86,44.67,44.78,69400.0,44.86,44.86,44.67,44.78,69400.0
2013-04-18 11:50:00,44.79,44.82,44.69,44.81,23800.0,44.79,44.82,44.69,44.81,23800.0
2013-04-18 12:00:00,44.82,44.84,44.8,44.82,39900.0,44.82,44.84,44.8,44.82,39900.0
2013-04-18 12:10:00,44.82,44.87,44.79,44.8,54000.0,44.82,44.87,44.79,44.8,54000.0
2013-04-18 12:20:00,44.8,44.85,44.8,44.81,23700.0,44.8,44.85,44.8,44.81,23700.0
2013-04-18 12:30:00,44.81,44.81,44.73,44.73,21800.0,44.81,44.81,44.73,44.73,21800.0
2013-04-18 12:40:00,44.73,44.79,44.73,44.75,20600.0,44.73,44.79,44.73,44.75,20600.0
2013-04-18 12:50:00,44.75,44.8,44.75,44.79,28000.0,44.75,44.8,44.75,44.79,28000.0
2013-04-18 13:00:00,44.78,44.79,44.74,44.77,52100.0,44.78,44.79,44.74,44.77,52100.0
2013-04-18 13:10:00,44.77,44.8,44.74,44.75,49400.0,44.77,44.8,44.74,44.75,49400.0
2013-04-18 13:20:00,44.76,44.8,44.74,44.77,27900.0,44.76,44.8,44.74,44.77,27900.0
2013-04-18 13:30:00,44.77,44.81,44.76,44.81,45900.0,44.77,44.81,44.76,44.81,45900.0
2013-04-18 13:40:00,44.81,44.82,44.77,44.8,56500.0,44.81,44.82,44.77,44.8,56500.0
2013-04-18 13:50:00,44.79,44.8,44.74,44.75,37900.0,44.79,44.8,44.74,44.75,37900.0
2013-04-18 14:00:00,44.75,44.75,44.6,44.62,65100.0,44.75,44.75,44.6,44.62,65100.0
2013-04-18 14:10:00,44.63,44.64,44.52,44.54,44900.0,44.63,44.64,44.52,44.54,44900.0
2013-04-18 14:20:00,44.54,44.55,44.47,44.48,51900.0,44.54,44.55,44.47,44.48,51900.0
2013-04-18 14:30:00,44.48,44.53,44.47,44.52,40700.0,44.48,44.53,44.47,44.52,40700.0
2013-04-18 14:40:00,44.5,44.51,44.43,44.46,42600.0,44.5,44.51,44.43,44.46,42600.0
2013-04-18 14:50:00,44.46,44.5,44.38,44.42,60900.0,44.46,44.5,44.38,44.42,60900.0
2013-04-18 15:00:00,44.41,44.43,44.34,44.39,56200.0,44.41,44.43,44.34,44.39,56200.0
2013-04-18 15:10:00,44.4,44.49,44.38,44.49,45000.0,44.4,44.49,44.38,44.49,45000.0
2013-04-18 15:20:00,44.48,44.48,44.42,44.45,35700.0,44.48,44.48,44.42,44.45,35700.0
2013-04-18 15:30:00,44.44,44.54,44.44,44.45,75300.0,44.44,44.54,44.44,44.45,75300.0
2013-04-18 15:40:00,44.46,44.52,44.44,44.51,82500.0,44.46,44.52,44.44,44.51,82500.0
2013-04-18 15:50:00,44.51,44.53,44.43,44.46,204100.0,44.51,44.53,44.43,44.46,204100.0
2013-04-19 09:30:00,44.68,44.68,44.31,44.62,497200.0,44.68,44.68,44.31,44.62,497200.0
2013-04-19 09:40:00,44.62,44.63,44.39,44.5,88200.0,44.62,44.63,44.39,44.5,88200.0
2013-04-19 09:50:00,44.49,44.56,44.38,44.54,52500.0,44.49,44.56,44.38,44.54,52500.0
2013-04-19 10:00:00,44.54,44.73,44.54,44.66,81200.0,44.54,44.73,44.54,44.66,81200.0
2013-04-19 10:10:00,44.66,44.7,44.55,44.68,39400.0,44.66,44.7,44.55,44.68,39400.0
2013-04-19 10:20:00,44.68,44.69,44.46,44.48,92600.0,44.68,44.69,44.46,44.48,92600.0
2013-04-19 10:30:00,44.48,44.54,44.44,44.47,72600.0,44.48,44.54,44.44,44.47,72600.0
2013-04-19 10:40:00,44.48,44.6,44.47,44.5,123900.0,44.48,44.6,44.47,44.5,123900.0
2013-04-19 10:50:00,44.5,44.51,44.42,44.49,71800.0,44.5,44.51,44.42,44.49,71800.0
2013-04-19 11:00:00,44.5,44.59,44.46,44.56,84000.0,44.5,44.59,44.46,44.56,84000.0
2013-04-19 11:10:00,44.55,44.77,44.55,44.74,91300.0,44.55,44.77,44.55,44.74,91300.0
2013-04-19 11:20:00,44.74,44.75,44.68,44.7,130300.0,44.74,44.75,44.68,44.7,130300.0
2013-04-19 11:30:00,44.69,44.72,44.68,44.7,80200.0,44.69,44.72,44.68,44.7,80200.0
2013-04-19 11:40:00,44.7,44.72,44.65,44.71,29400.0,44.7,44.72,44.65,44.71,29400.0
2013-04-19 11:50:00,44.71,44.71,44.64,44.66,33000.0,44.71,44.71,44.64,44.66,33000.0
2013-04-19 12:00:00,44.67,44.7,44.62,44.64,46600.0,44.67,44.7,44.62,44.64,46600.0
2013-04-19 12:10:00,44.64,44.64,44.55,44.56,35600.0,44.64,44.64,44.55,44.56,35600.0
2013-04-19 12:20:00,44.56,44.6,44.53,44.6,26700.0,44.56,44.6,44.53,44.6,26700.0
2013-04-19 12:30:00,44.6,44.65,44.59,44.63,19300.0,44.6,44.65,44.59,44.63,19300.0
2013-04-19 12:40:00,44.63,44.66,44.56,44.56,19800.0,44.63,44.66,44.56,44.56,19800.0
2013-04-19 12:50:00,44.57,44.62,44.55,44.62,14500.0,44.57,44.62,44.55,44.62,14500.0
2013-04-19 13:00:00,44.63,44.65,44.57,44.58,21100.0,44.63,44.65,44.57,44.58,21100.0
2013-04-19 13:10:00,44.58,44.62,44.57,44.6,18800.0,44.58,44.62,44.57,44.6,18800.0
2013-04-19 13:20:00,44.62,44.7,44.61,44.7,34200.0,44.62,44.7,44.61,44.7,34200.0
2013-04-19 13:30:00,44.7,44.7,44.65,44.65,20900.0,44.7,44.7,44.65,44.65,20900.0
2013-04-19 13:40:00,44.66,44.67,44.62,44.64,26100.0,44.66,44.67,44.62,44.64,26100.0
2013-04-19 13:50:00,44.64,44.64,44.61,44.63,24800.0,44.64,44.64,44.61,44.63,24800.0
2013-04-19 14:00:00,44.63,44.68,44.61,44.68,35400.0,44.63,44.68,44.61,44.68,35400.0
2013-04-19 14:10:00,44.69,44.71,44.66,44.69,35900.0,44.69,44.71,44.66,44.69,35900.0
2013-04-19 14:20:00,44.68,44.7,44.67,44.67,37200.0,44.68,44.7,44.67,44.67,37200.0
2013-04-19 14:30:00,44.66,44.71,44.62,44.62,28900.0,44.66,44.71,44.62,44.62,28900.0
2013-04-19 14:40:00,44.63,44.66,44.58,44.63,27600.0,44.63,44.66,44.58,44.63,27600.0
2013-04-19 14:50:00,44.63,44.65,44.61,44.61,26900.0,44.63,44.65,44.61,44.61,26900.0
2013-04-19 15:00:00,44.6,44.69,44.58,44.66,31900.0,44.6,44.69,44.58,44.66,31900.0
2013-04-19 15:10:00,44.66,44.69,44.61,44.61,30100.0,44.66,44.69,44.61,44.61,30100.0
2013-04-19 15:20:00,44.61,44.73,44.61,44.71,46700.0,44.61,44.73,44.61,44.71,46700.0
2013-04-19 15:30:00,44.71,44.78,44.71,44.74,50500.0,44.71,44.78,44.71,44.74,50500.0
2013-04-19 15:40:00,44.75,44.8,44.74,44.79,64600.0,44.75,44.8,44.74,44.79,64600.0
2013-04-19 15:50:00,44.8,44.81,44.72,44.75,227400.0,44.8,44.81,44.72,44.75,227400.0
2013-04-22 09:30:00,45.0,45.2,44.98,45.01,156900.0,45.0,45.2,44.98,45.01,156900.0
2013-04-22 09:40:00,44.99,45.05,44.78,44.78,64000.0,44.99,45.05,44.78,44.78,64000.0
2013-04-22 09:50:00,44.78,44.86,44.78,44.83,35700.0,44.78,44.86,44.78,44.83,35700.0
2013-04-22 10:00:00,44.83,44.83,44.5,44.5,130800.0,44.83,44.83,44.5,44.5,130800.0
2013-04-22 10:10:00,44.49,44.52,44.4,44.42,78600.0,44.49,44.52,44.4,44.42,78600.0
2013-04-22 10:20:00,44.42,44.44,44.33,44.43,76000.0,44.42,44.44,44.33,44.43,76000.0
2013-04-22 10:30:00,44.43,44.43,44.34,44.4,38400.0,44.43,44.43,44.34,44.4,38400.0
2013-04-22 10:40:00,44.41,44.54,44.36,44.53,31000.0,44.41,44.54,44.36,44.53,31000.0
2013-04-22 10:50:00,44.54,44.55,44.41,44.47,24600.0,44.54,44.55,44.41,44.47,24600.0
2013-04-22 11:00:00,44.47,44.48,44.41,44.44,25400.0,44.47,44.48,44.41,44.44,25400.0
2013-04-22 11:10:00,44.44,44.45,44.39,44.43,23100.0,44.44,44.45,44.39,44.43,23100.0
2013-04-22 11:20:00,44.43,44.45,44.4,44.42,31200.0,44.43,44.45,44.4,44.42,31200.0
2013-04-22 11:30:00,44.42,44.48,44.38,44.48,41000.0,44.42,44.48,44.38,44.48,41000.0
2013-04-22 11:40:00,44.49,44.53,44.41,44.41,24100.0,44.49,44.53,44.41,44.41,24100.0
2013-04-22 11:50:00,44.41,44.49,44.4,44.47,19200.0,44.41,44.49,44.4,44.47,19200.0
2013-04-22 12:00:00,44.47,44.55,44.43,44.53,57200.0,44.47,44.55,44.43,44.53,57200.0
2013-04-22 12:10:00,44.53,44.59,44.52,44.58,38200.0,44.53,44.59,44.52,44.58,38200.0
2013-04-22 12:20:00,44.56,44.58,44.55,44.56,15100.0,44.56,44.58,44.55,44.56,15100.0
2013-04-22 12:30:00,44.55,44.58,44.51,44.55,19100.0,44.55,44.58,44.51,44.55,19100.0
2013-04-22 12:40:00,44.55,44.57,44.5,44.52,13800.0,44.55,44.57,44.5,44.52,13800.0
2013-04-22 12:50:00,44.51,44.52,44.48,44.48,11500.0,44.51,44.52,44.48,44.48,11500.0
2013-04-22 13:00:00,44.49,44.5,44.45,44.48,23500.0,44.49,44.5,44.45,44.48,23500.0
2013-04-22 13:10:00,44.46,44.51,44.45,44.46,11800.0,44.46,44.51,44.45,44.46,11800.0
2013-04-22 13:20:00,44.46,44.49,44.45,44.49,14200.0,44.46,44.49,44.45,44.49,14200.0
2013-04-22 13:30:00,44.49,44.52,44.45,44.47,26500.0,44.49,44.52,44.45,44.47,26500.0
2013-04-22 13:40:00,44.47,44.51,44.45,44.46,36900.0,44.47,44.51,44.45,44.46,36900.0
2013-04-22 13:50:00,44.47,44.48,44.41,44.43,135700.0,44.47,44.48,44.41,44.43,135700.0
2013-04-22 14:00:00,44.43,44.47,44.43,44.46,27700.0,44.43,44.47,44.43,44.46,27700.0
2013-04-22 14:10:00,44.46,44.53,44.44,44.51,54900.0,44.46,44.53,44.44,44.51,54900.0
2013-04-22 14:20:00,44.51,44.56,44.5,44.55,71000.0,44.51,44.56,44.5,44.55,71000.0
2013-04-22 14:30:00,44.56,44.6,44.53,44.6,28300.0,44.56,44.6,44.53,44.6,28300.0
2013-04-22 14:40:00,44.61,44.64,44.53,44.54,47700.0,44.61,44.64,44.53,44.54,47700.0
2013-04-22 14:50:00,44.53,44.54,44.5,44.52,69400.0,44.53,44.54,44.5,44.52,69400.0
2013-04-22 15:00:00,44.52,44.55,44.5,44.52,38400.0,44.52,44.55,44.5,44.52,38400.0
2013-04-22 15:10:00,44.51,44.57,44.49,44.53,30200.0,44.51,44.57,44.49,44.53,30200.0
2013-04-22 15:20:00,44.54,44.61,44.54,44.57,36800.0,44.54,44.61,44.54,44.57,36800.0
2013-04-22 15:30:00,44.58,44.65,44.57,44.65,59600.0,44.58,44.65,44.57,44.65,59600.0
2013-04-22 15:40:00,44.65,44.67,44.6,44.62,60000.0,44.65,44.67,44.6,44.62,60000.0
2013-04-22 15:50:00,44.61,44.62,44.53,44.53,131100.0,44.61,44.62,44.53,44.53,131100.0
2013-04-23 09:30:00,44.84,45.0,44.76,45.0,70400.0,44.84,45.0,44.76,45.0,70400.0
2013-04-23 09:40:00,45.0,45.19,44.99,45.19,65600.0,45.0,45.19,44.99,45.19,65600.0
2013-04-23 09:50:00,45.19,45.32,45.12,45.27,66600.0,45.19,45.32,45.12,45.27,66600.0
2013-04-23 10:00:00,45.28,45.36,45.18,45.18,67700.0,45.28,45.36,45.18,45.18,67700.0
2013-04-23 10:10:00,45.17,45.26,45.15,45.24,38700.0,45.17,45.26,45.15,45.24,38700.0
2013-04-23 10:20:00,45.24,45.28,45.06,45.08,55600.0,45.24,45.28,45.06,45.08,55600.0
2013-04-23 10:30:00,45.08,45.15,45.01,45.03,72000.0,45.08,45.15,45.01,45.03,72000.0
2013-04-23 10:40:00,45.04,45.1,45.0,45.0,52800.0,45.04,45.1,45.0,45.0,52800.0
2013-04-23 10:50:00,45.0,45.04,45.0,45.0,40500.0,45.0,45.04,45.0,45.0,40500.0
2013-04-23 11:00:00,45.01,45.11,45.01,45.11,29600.0,45.01,45.11,45.01,45.11,29600.0
2013-04-23 11:10:00,45.11,45.12,45.02,45.06,17700.0,45.11,45.12,45.02,45.06,17700.0
2013-04-23 11:20:00,45.06,45.1,45.04,45.05,40100.0,45.06,45.1,45.04,45.05,40100.0
2013-04-23 11:30:00,45.05,45.1,45.03,45.05,39500.0,45.05,45.1,45.03,45.05,39500.0
2013-04-23 11:40:00,45.06,45.11,45.03,45.09,22800.0,45.06,45.11,45.03,45.09,22800.0
2013-04-23 11:50:00,45.08,45.12,45.07,45.08,57700.0,45.08,45.12,45.07,45.08,57700.0
2013-04-23 12:00:00,45.08,45.09,45.03,45.04,41600.0,45.08,45.09,45.03,45.04,41600.0
2013-04-23 12:10:00,45.04,45.05,44.96,44.98,37200.0,45.04,45.05,44.96,44.98,37200.0
2013-04-23 12:20:00,44.99,45.01,44.97,44.99,49200.0,44.99,45.01,44.97,44.99,49200.0
2013-04-23 12:30:00,44.99,45.01,44.96,44.97,47300.0,44.99,45.01,44.96,44.97,47300.0
2013-04-23 12:40:00,44.98,45.0,44.89,44.9,28000.0,44.98,45.0,44.89,44.9,28000.0
2013-04-23 12:50:00,44.89,44.95,44.89,44.94,11900.0,44.89,44.95,44.89,44.94,11900.0
2013-04-23 13:00:00,44.94,44.94,44.45,44.49,106400.0,44.94,44.94,44.45,44.49,106400.0
2013-04-23 13:10:00,44.46,45.0,44.44,44.99,94800.0,44.46,45.0,44.44,44.99,94800.0
2013-04-23 13:20:00,44.99,45.01,44.9,44.95,27100.0,44.99,45.01,44.9,44.95,27100.0
2013-04-23 13:30:00,44.95,44.99,44.93,44.95,26000.0,44.95,44.99,44.93,44.95,26000.0
2013-04-23 13:40:00,44.95,44.98,44.91,44.97,20200.0,44.95,44.98,44.91,44.97,20200.0
2013-04-23 13:50:00,44.97,45.0,44.96,44.97,23500.0,44.97,45.0,44.96,44.97,23500.0
2013-04-23 14:00:00,44.98,44.99,44.94,44.95,15100.0,44.98,44.99,44.94,44.95,15100.0
2013-04-23 14:10:00,44.94,44.95,44.84,44.85,31200.0,44.94,44.95,44.84,44.85,31200.0
2013-04-23 14:20:00,44.85,44.85,44.72,44.72,38800.0,44.85,44.85,44.72,44.72,38800.0
2013-04-23 14:30:00,44.71,44.76,44.67,44.75,32900.0,44.71,44.76,44.67,44.75,32900.0
2013-04-23 14:40:00,44.75,44.78,44.72,44.78,24400.0,44.75,44.78,44.72,44.78,24400.0
2013-04-23 14:50:00,44.79,44.88,44.79,44.87,32400.0,44.79,44.88,44.79,44.87,32400.0
2013-04-23 15:00:00,44.87,44.89,44.82,44.84,57200.0,44.87,44.89,44.82,44.84,57200.0
2013-04-23 15:10:00,44.85,44.86,44.76,44.78,83100.0,44.85,44.86,44.76,44.78,83100.0
2013-04-23 15:20:00,44.78,44.83,44.75,44.8,75200.0,44.78,44.83,44.75,44.8,75200.0
2013-04-23 15:30:00,44.79,44.87,44.79,44.81,81300.0,44.79,44.87,44.79,44.81,81300.0
2013-04-23 15:40:00,44.82,44.86,44.79,44.84,58600.0,44.82,44.86,44.79,44.84,58600.0
2013-04-23 15:50:00,44.85,44.89,44.82,44.86,226400.0,44.85,44.89,44.82,44.86,226400.0
2013-04-24 09:30:00,44.89,45.05,44.84,45.0,125500.0,44.89,45.05,44.84,45.0,125500.0
2013-04-24 09:40:00,45.0,45.04,44.92,44.99,62500.0,45.0,45.04,44.92,44.99,62500.0
2013-04-24 09:50:00,45.0,45.0,44.89,44.93,68400.0,45.0,45.0,44.89,44.93,68400.0
2013-04-24 10:00:00,44.95,44.98,44.86,44.88,67100.0,44.95,44.98,44.86,44.88,67100.0
2013-04-24 10:10:00,44.89,44.94,44.84,44.84,78200.0,44.89,44.94,44.84,44.84,78200.0
2013-04-24 10:20:00,44.84,44.85,44.72,44.83,45300.0,44.84,44.85,44.72,44.83,45300.0
2013-04-24 10:30:00,44.83,44.87,44.79,44.82,33300.0,44.83,44.87,44.79,44.82,33300.0
2013-04-24 10:40:00,44.82,44.91,44.79,44.91,68700.0,44.82,44.91,44.79,44.91,68700.0
2013-04-24 10:50:00,44.9,44.96,44.9,44.93,29200.0,44.9,44.96,44.9,44.93,29200.0
2013-04-24 11:00:00,44.94,44.98,44.79,44.81,47200.0,44.94,44.98,44.79,44.81,47200.0
2013-04-24 11:10:00,44.8,44.85,44.78,44.84,43700.0,44.8,44.85,44.78,44.84,43700.0
2013-04-24 11:20:00,44.84,44.86,44.79,44.8,34500.0,44.84,44.86,44.79,44.8,34500.0
2013-04-24 11:30:00,44.82,44.86,44.74,44.75,31600.0,44.82,44.86,44.74,44.75,31600.0
2013-04-24 11:40:00,44.76,44.8,44.74,44.76,37700.0,44.76,44.8,44.74,44.76,37700.0
2013-04-24 11:50:00,44.77,44.79,44.71,44.74,22800.0,44.77,44.79,44.71,44.74,22800.0
2013-04-24 12:00:00,44.75,44.76,44.72,44.75,23300.0,44.75,44.76,44.72,44.75,23300.0
2013-04-24 12:10:00,44.74,44.75,44.69,44.69,28700.0,44.74,44.75,44.69,44.69,28700.0
2013-04-24 12:20:00,44.7,44.72,44.68,44.69,19400.0,44.7,44.72,44.68,44.69,19400.0
2013-04-24 12:30:00,44.68,44.72,44.59,44.59,45900.0,44.68,44.72,44.59,44.59,45900.0
2013-04-24 12:40:00,44.59,44.59,44.52,44.57,52700.0,44.59,44.59,44.52,44.57,52700.0
2013-04-24 12:50:00,44.57,44.64,44.57,44.64,22900.0,44.57,44.64,44.57,44.64,22900.0
2013-04-24 13:00:00,44.64,44.69,44.6,44.68,30200.0,44.64,44.69,44.6,44.68,30200.0
2013-04-24 13:10:00,44.67,44.78,44.67,44.75,33800.0,44.67,44.78,44.67,44.75,33800.0
2013-04-24 13:20:00,44.75,44.78,44.69,44.71,52100.0,44.75,44.78,44.69,44.71,52100.0
2013-04-24 13:30:00,44.71,44.73,44.68,44.7,62300.0,44.71,44.73,44.68,44.7,62300.0
2013-04-24 13:40:00,44.7,44.71,44.58,44.58,134800.0,44.7,44.71,44.58,44.58,134800.0
2013-04-24 13:50:00,44.59,44.65,44.59,44.62,39600.0,44.59,44.65,44.59,44.62,39600.0
2013-04-24 14:00:00,44.62,44.69,44.62,44.63,81400.0,44.62,44.69,44.62,44.63,81400.0
2013-04-24 14:10:00,44.63,44.66,44.58,44.66,140400.0,44.63,44.66,44.58,44.66,140400.0
2013-04-24 14:20:00,44.66,44.72,44.66,44.7,25600.0,44.66,44.72,44.66,44.7,25600.0
2013-04-24 14:30:00,44.7,44.76,44.7,44.76,17500.0,44.7,44.76,44.7,44.76,17500.0
2013-04-24 14:40:00,44.76,44.78,44.72,44.75,34000.0,44.76,44.78,44.72,44.75,34000.0
2013-04-24 14:50:00,44.74,44.77,44.7,44.76,41600.0,44.74,44.77,44.7,44.76,41600.0
2013-04-24 15:00:00,44.76,44.77,44.71,44.74,37500.0,44.76,44.77,44.71,44.74,37500.0
2013-04-24 15:10:00,44.73,44.74,44.69,44.7,34400.0,44.73,44.74,44.69,44.7,34400.0
2013-04-24 15:20:00,44.7,44.7,44.66,44.68,41900.0,44.7,44.7,44.66,44.68,41900.0
2013-04-24 15:30:00,44.68,44.7,44.66,44.66,56600.0,44.68,44.7,44.66,44.66,56600.0
2013-04-24 15:40:00,44.66,44.69,44.63,44.67,65300.0,44.66,44.69,44.63,44.67,65300.0
2013-04-24 15:50:00,44.67,44.7,44.64,44.68,141100.0,44.67,44.7,44.64,44.68,141100.0
2013-04-25 09:30:00,44.75,44.81,44.56,44.78,56600.0,44.75,44.81,44.56,44.78,56600.0
2013-04-25 09:40:00,44.77,44.93,44.65,44.68,41600.0,44.77,44.93,44.65,44.68,41600.0
2013-04-25 09:50:00,44.71,44.78,44.63,44.76,107300.0,44.71,44.78,44.63,44.76,107300.0
2013-04-25 10:00:00,44.76,44.98,44.75,44.94,96300.0,44.76,44.98,44.75,44.94,96300.0
2013-04-25 10:10:00,44.92,44.94,44.83,44.86,59100.0,44.92,44.94,44.83,44.86,59100.0
2013-04-25 10:20:00,44.86,44.94,44.82,44.87,32600.0,44.86,44.94,44.82,44.87,32600.0
2013-04-25 10:30:00,44.88,44.97,44.87,44.95,62700.0,44.88,44.97,44.87,44.95,62700.0
2013-04-25 10:40:00,44.95,44.97,44.9,44.96,89200.0,44.95,44.97,44.9,44.96,89200.0
2013-04-25 10:50:00,44.95,45.05,44.93,45.04,54300.0,44.95,45.05,44.93,45.04,54300.0
2013-04-25 11:00:00,45.04,45.07,45.0,45.04,46400.0,45.04,45.07,45.0,45.04,46400.0
2013-04-25 11:10:00,45.05,45.07,45.0,45.05,45300.0,45.05,45.07,45.0,45.05,45300.0
2013-04-25 11:20:00,45.05,45.07,45.01,45.02,60500.0,45.05,45.07,45.01,45.02,60500.0
2013-04-25 11:30:00,45.02,45.1,45.02,45.07,51400.0,45.02,45.1,45.02,45.07,51400.0
2013-04-25 11:40:00,45.06,45.08,45.01,45.01,44100.0,45.06,45.08,45.01,45.01,44100.0
2013-04-25 11:50:00,45.01,45.02,45.0,45.01,24100.0,45.01,45.02,45.0,45.01,24100.0
2013-04-25 12:00:00,45.01,45.04,44.99,45.01,18000.0,45.01,45.04,44.99,45.01,18000.0
2013-04-25 12:10:00,45.02,45.02,44.98,44.99,25300.0,45.02,45.02,44.98,44.99,25300.0
2013-04-25 12:20:00,44.99,44.99,44.93,44.98,16900.0,44.99,44.99,44.93,44.98,16900.0
2013-04-25 12:30:00,44.98,45.0,44.95,44.98,42400.0,44.98,45.0,44.95,44.98,42400.0
2013-04-25 12:40:00,44.98,45.05,44.98,45.05,28100.0,44.98,45.05,44.98,45.05,28100.0
2013-04-25 12:50:00,45.06,45.14,45.06,45.12,16800.0,45.06,45.14,45.06,45.12,16800.0
2013-04-25 13:00:00,45.12,45.15,45.11,45.14,14300.0,45.12,45.15,45.11,45.14,14300.0
2013-04-25 13:10:00,45.14,45.21,45.11,45.19,28400.0,45.14,45.21,45.11,45.19,28400.0
2013-04-25 13:20:00,45.19,45.2,45.16,45.16,21600.0,45.19,45.2,45.16,45.16,21600.0
2013-04-25 13:30:00,45.16,45.19,45.15,45.17,23200.0,45.16,45.19,45.15,45.17,23200.0
2013-04-25 13:40:00,45.18,45.18,45.12,45.12,63700.0,45.18,45.18,45.12,45.12,63700.0
2013-04-25 13:50:00,45.13,45.2,45.12,45.15,55700.0,45.13,45.2,45.12,45.15,55700.0
2013-04-25 14:00:00,45.15,45.19,45.15,45.17,42100.0,45.15,45.19,45.15,45.17,42100.0
2013-04-25 14:10:00,45.17,45.17,45.12,45.12,17800.0,45.17,45.17,45.12,45.12,17800.0
2013-04-25 14:20:00,45.12,45.14,45.12,45.13,17300.0,45.12,45.14,45.12,45.13,17300.0
2013-04-25 14:30:00,45.12,45.14,45.07,45.12,36700.0,45.12,45.14,45.07,45.12,36700.0
2013-04-25 14:40:00,45.12,45.17,45.08,45.09,24500.0,45.12,45.17,45.08,45.09,24500.0
2013-04-25 14:50:00,45.1,45.11,45.07,45.1,38800.0,45.1,45.11,45.07,45.1,38800.0
2013-04-25 15:00:00,45.1,45.1,44.97,45.02,38300.0,45.1,45.1,44.97,45.02,38300.0
2013-04-25 15:10:00,45.02,45.04,44.98,45.0,34800.0,45.02,45.04,44.98,45.0,34800.0
2013-04-25 15:20:00,45.0,45.01,44.96,44.98,39900.0,45.0,45.01,44.96,44.98,39900.0
2013-04-25 15:30:00,44.98,45.05,44.97,45.05,56000.0,44.98,45.05,44.97,45.05,56000.0
2013-04-25 15:40:00,45.05,45.09,45.04,45.07,61000.0,45.05,45.09,45.04,45.07,61000.0
2013-04-25 15:50:00,45.07,45.07,44.95,45.04,212300.0,45.07,45.07,44.95,45.04,212300.0
2013-04-26 09:30:00,44.84,45.17,44.82,45.09,77500.0,44.84,45.17,44.82,45.09,77500.0
2013-04-26 09:40:00,45.13,45.18,45.03,45.05,30300.0,45.13,45.18,45.03,45.05,30300.0
2013-04-26 09:50:00,45.05,45.16,45.05,45.09,28200.0,45.05,45.16,45.05,45.09,28200.0
2013-04-26 10:00:00,45.09,45.1,44.98,45.01,105400.0,45.09,45.1,44.98,45.01,105400.0
2013-04-26 10:10:00,45.02,45.03,44.78,44.83,73900.0,45.02,45.03,44.78,44.83,73900.0
2013-04-26 10:20:00,44.82,44.97,44.78,44.96,49500.0,44.82,44.97,44.78,44.96,49500.0
2013-04-26 10:30:00,44.95,44.98,44.91,44.95,34200.0,44.95,44.98,44.91,44.95,34200.0
2013-04-26 10:40:00,44.96,45.05,44.91,45.05,74500.0,44.96,45.05,44.91,45.05,74500.0
2013-04-26 10:50:00,45.04,45.04,44.95,45.0,32300.0,45.04,45.04,44.95,45.0,32300.0
2013-04-26 11:00:00,44.99,45.04,44.94,44.96,52400.0,44.99,45.04,44.94,44.96,52400.0
2013-04-26 11:10:00,44.96,45.08,44.95,45.0,60100.0,44.96,45.08,44.95,45.0,60100.0
2013-04-26 11:20:00,45.0,45.02,44.96,44.97,44400.0,45.0,45.02,44.96,44.97,44400.0
2013-04-26 11:30:00,44.98,45.03,44.94,44.98,35600.0,44.98,45.03,44.94,44.98,35600.0
2013-04-26 11:40:00,44.98,45.04,44.96,45.0,54500.0,44.98,45.04,44.96,45.0,54500.0
2013-04-26 11:50:00,44.99,45.06,44.98,45.04,32800.0,44.99,45.06,44.98,45.04,32800.0
2013-04-26 12:00:00,45.03,45.05,44.95,45.03,40400.0,45.03,45.05,44.95,45.03,40400.0
2013-04-26 12:10:00,45.02,45.1,44.95,45.07,44800.0,45.02,45.1,44.95,45.07,44800.0
2013-04-26 12:20:00,45.08,45.08,45.01,45.06,53300.0,45.08,45.08,45.01,45.06,53300.0
2013-04-26 12:30:00,45.06,45.08,45.01,45.05,41700.0,45.06,45.08,45.01,45.05,41700.0
2013-04-26 12:40:00,45.05,45.07,45.0,45.01,71500.0,45.05,45.07,45.0,45.01,71500.0
2013-04-26 12:50:00,45.01,45.06,44.98,45.04,47200.0,45.01,45.06,44.98,45.04,47200.0
2013-04-26 13:00:00,45.04,45.05,45.0,45.03,23200.0,45.04,45.05,45.0,45.03,23200.0
2013-04-26 13:10:00,45.04,45.05,45.02,45.04,15100.0,45.04,45.05,45.02,45.04,15100.0
2013-04-26 13:20:00,45.04,45.09,45.03,45.06,52800.0,45.04,45.09,45.03,45.06,52800.0
2013-04-26 13:30:00,45.07,45.07,45.02,45.02,38000.0,45.07,45.07,45.02,45.02,38000.0
2013-04-26 13:40:00,45.02,45.07,45.02,45.04,22500.0,45.02,45.07,45.02,45.04,22500.0
2013-04-26 13:50:00,45.04,45.06,44.98,45.01,117800.0,45.04,45.06,44.98,45.01,117800.0
2013-04-26 14:00:00,45.02,45.02,44.94,44.94,57800.0,45.02,45.02,44.94,44.94,57800.0
2013-04-26 14:10:00,44.95,44.97,44.93,44.94,18700.0,44.95,44.97,44.93,44.94,18700.0
2013-04-26 14:20:00,44.93,44.93,44.89,44.91,29700.0,44.93,44.93,44.89,44.91,29700.0
2013-04-26 14:30:00,44.91,44.93,44.88,44.92,20500.0,44.91,44.93,44.88,44.92,20500.0
2013-04-26 14:40:00,44.92,44.96,44.9,44.96,16000.0,44.92,44.96,44.9,44.96,16000.0
2013-04-26 14:50:00,44.96,44.97,44.91,44.97,28500.0,44.96,44.97,44.91,44.97,28500.0
2013-04-26 15:00:00,44.97,45.05,44.96,45.05,30800.0,44.97,45.05,44.96,45.05,30800.0
2013-04-26 15:10:00,45.05,45.05,45.01,45.02,33100.0,45.05,45.05,45.01,45.02,33100.0
2013-04-26 15:20:00,45.02,45.09,45.01,45.08,25400.0,45.02,45.09,45.01,45.08,25400.0
2013-04-26 15:30:00,45.07,45.08,45.01,45.02,38300.0,45.07,45.08,45.01,45.02,38300.0
2013-04-26 15:40:00,45.02,45.06,45.01,45.05,104700.0,45.02,45.06,45.01,45.05,104700.0
2013-04-26 15:50:00,45.04,45.04,44.9,44.92,194400.0,45.04,45.04,44.9,44.92,194400.0
2013-04-29 09:30:00,45.11,45.11,44.82,44.99,73500.0,45.11,45.11,44.82,44.99,73500.0
2013-04-29 09:40:00,45.04,45.04,44.87,45.01,82500.0,45.04,45.04,44.87,45.01,82500.0
2013-04-29 09:50:00,45.01,45.12,44.99,45.12,39500.0,45.01,45.12,44.99,45.12,39500.0
2013-04-29 10:00:00,45.12,45.29,45.09,45.29,73700.0,45.12,45.29,45.09,45.29,73700.0
2013-04-29 10:10:00,45.29,45.38,45.27,45.36,68700.0,45.29,45.38,45.27,45.36,68700.0
2013-04-29 10:20:00,45.37,45.49,45.37,45.48,51800.0,45.37,45.49,45.37,45.48,51800.0
2013-04-29 10:30:00,45.48,45.49,45.43,45.45,42100.0,45.48,45.49,45.43,45.45,42100.0
2013-04-29 10:40:00,45.44,45.48,45.39,45.43,35700.0,45.44,45.48,45.39,45.43,35700.0
2013-04-29 10:50:00,45.44,45.45,45.37,45.4,57500.0,45.44,45.45,45.37,45.4,57500.0
2013-04-29 11:00:00,45.4,45.54,45.4,45.51,79400.0,45.4,45.54,45.4,45.51,79400.0
2013-04-29 11:10:00,45.5,45.57,45.5,45.55,51100.0,45.5,45.57,45.5,45.55,51100.0
2013-04-29 11:20:00,45.55,45.59,45.5,45.51,58100.0,45.55,45.59,45.5,45.51,58100.0
2013-04-29 11:30:00,45.5,45.54,45.48,45.53,104600.0,45.5,45.54,45.48,45.53,104600.0
2013-04-29 11:40:00,45.53,45.53,45.44,45.44,67800.0,45.53,45.53,45.44,45.44,67800.0
2013-04-29 11:50:00,45.44,45.46,45.4,45.46,48000.0,45.44,45.46,45.4,45.46,48000.0
2013-04-29 12:00:00,45.46,45.51,45.46,45.47,46400.0,45.46,45.51,45.46,45.47,46400.0
2013-04-29 12:10:00,45.47,45.49,45.39,45.4,64700.0,45.47,45.49,45.39,45.4,64700.0
2013-04-29 12:20:00,45.4,45.41,45.37,45.38,54200.0,45.4,45.41,45.37,45.38,54200.0
2013-04-29 12:30:00,45.38,45.43,45.38,45.42,65200.0,45.38,45.43,45.38,45.42,65200.0
2013-04-29 12:40:00,45.42,45.43,45.37,45.4,104500.0,45.42,45.43,45.37,45.4,104500.0
2013-04-29 12:50:00,45.41,45.41,45.31,45.33,54900.0,45.41,45.41,45.31,45.33,54900.0
2013-04-29 13:00:00,45.33,45.37,45.31,45.34,43900.0,45.33,45.37,45.31,45.34,43900.0
2013-04-29 13:10:00,45.34,45.36,45.31,45.33,89000.0,45.34,45.36,45.31,45.33,89000.0
2013-04-29 13:20:00,45.33,45.34,45.22,45.27,81600.0,45.33,45.34,45.22,45.27,81600.0
2013-04-29 13:30:00,45.27,45.32,45.26,45.29,24700.0,45.27,45.32,45.26,45.29,24700.0
2013-04-29 13:40:00,45.29,45.31,45.27,45.3,38700.0,45.29,45.31,45.27,45.3,38700.0
2013-04-29 13:50:00,45.3,45.32,45.26,45.26,59400.0,45.3,45.32,45.26,45.26,59400.0
2013-04-29 14:00:00,45.26,45.27,45.19,45.2,105400.0,45.26,45.27,45.19,45.2,105400.0
2013-04-29 14:10:00,45.21,45.21,45.19,45.19,50600.0,45.21,45.21,45.19,45.19,50600.0
2013-04-29 14:20:00,45.19,45.21,45.19,45.19,130500.0,45.19,45.21,45.19,45.19,130500.0
2013-04-29 14:30:00,45.2,45.21,45.17,45.19,112700.0,45.2,45.21,45.17,45.19,112700.0
2013-04-29 14:40:00,45.18,45.21,45.15,45.21,135900.0,45.18,45.21,45.15,45.21,135900.0
2013-04-29 14:50:00,45.21,45.22,45.19,45.2,86600.0,45.21,45.22,45.19,45.2,86600.0
2013-04-29 15:00:00,45.2,45.2,45.09,45.1,65300.0,45.2,45.2,45.09,45.1,65300.0
2013-04-29 15:10:00,45.11,45.12,45.04,45.05,164100.0,45.11,45.12,45.04,45.05,164100.0
2013-04-29 15:20:00,45.06,45.06,45.03,45.04,103400.0,45.06,45.06,45.03,45.04,103400.0
2013-04-29 15:30:00,45.05,45.1,45.04,45.1,133400.0,45.05,45.1,45.04,45.1,133400.0
2013-04-29 15:40:00,45.1,45.14,45.07,45.08,255200.0,45.1,45.14,45.07,45.08,255200.0
2013-04-29 15:50:00,45.08,45.1,45.03,45.05,385400.0,45.08,45.1,45.03,45.05,385400.0
2013-04-30 09:30:00,44.76,44.92,44.55,44.86,153900.0,44.76,44.92,44.55,44.86,153900.0
2013-04-30 09:40:00,44.84,44.85,44.71,44.8,182700.0,44.84,44.85,44.71,44.8,182700.0
2013-04-30 09:50:00,44.8,44.8,44.67,44.77,109200.0,44.8,44.8,44.67,44.77,109200.0
2013-04-30 10:00:00,44.77,44.81,44.66,44.73,231700.0,44.77,44.81,44.66,44.73,231700.0
2013-04-30 10:10:00,44.73,44.88,44.71,44.86,80500.0,44.73,44.88,44.71,44.86,80500.0
2013-04-30 10:20:00,44.85,44.87,44.79,44.82,180400.0,44.85,44.87,44.79,44.82,180400.0
2013-04-30 10:30:00,44.82,45.0,44.8,44.99,88600.0,44.82,45.0,44.8,44.99,88600.0
2013-04-30 10:40:00,44.99,45.01,44.89,44.9,75300.0,44.99,45.01,44.89,44.9,75300.0
2013-04-30 10:50:00,44.89,44.91,44.83,44.84,104500.0,44.89,44.91,44.83,44.84,104500.0
2013-04-30 11:00:00,44.84,44.94,44.82,44.93,68700.0,44.84,44.94,44.82,44.93,68700.0
2013-04-30 11:10:00,44.93,44.95,44.87,44.88,70700.0,44.93,44.95,44.87,44.88,70700.0
2013-04-30 11:20:00,44.88,44.91,44.85,44.89,44500.0,44.88,44.91,44.85,44.89,44500.0
2013-04-30 11:30:00,44.9,44.98,44.88,44.97,164900.0,44.9,44.98,44.88,44.97,164900.0
2013-04-30 11:40:00,44.97,44.99,44.92,44.93,85300.0,44.97,44.99,44.92,44.93,85300.0
2013-04-30 11:50:00,44.92,44.99,44.91,44.97,59300.0,44.92,44.99,44.91,44.97,59300.0
2013-04-30 12:00:00,44.98,45.05,44.98,45.02,30900.0,44.98,45.05,44.98,45.02,30900.0
2013-04-30 12:10:00,45.03,45.05,44.97,44.97,69300.0,45.03,45.05,44.97,44.97,69300.0
2013-04-30 12:20:00,44.97,45.06,44.95,45.06,35300.0,44.97,45.06,44.95,45.06,35300.0
2013-04-30 12:30:00,45.06,45.15,45.06,45.1,44500.0,45.06,45.15,45.06,45.1,44500.0
2013-04-30 12:40:00,45.1,45.14,45.06,45.11,69800.0,45.1,45.14,45.06,45.11,69800.0
2013-04-30 12:50:00,45.1,45.13,45.04,45.07,105600.0,45.1,45.13,45.04,45.07,105600.0
2013-04-30 13:00:00,45.07,45.1,45.05,45.1,37800.0,45.07,45.1,45.05,45.1,37800.0
2013-04-30 13:10:00,45.09,45.1,45.04,45.05,59900.0,45.09,45.1,45.04,45.05,59900.0
2013-04-30 13:20:00,45.05,45.07,44.94,44.95,115200.0,45.05,45.07,44.94,44.95,115200.0
2013-04-30 13:30:00,44.95,44.95,44.89,44.89,79700.0,44.95,44.95,44.89,44.89,79700.0
2013-04-30 13:40:00,44.9,44.9,44.85,44.86,88200.0,44.9,44.9,44.85,44.86,88200.0
2013-04-30 13:50:00,44.87,44.9,44.85,44.88,44100.0,44.87,44.9,44.85,44.88,44100.0
2013-04-30 14:00:00,44.88,44.9,44.84,44.86,57600.0,44.88,44.9,44.84,44.86,57600.0
2013-04-30 14:10:00,44.86,44.89,44.83,44.84,47900.0,44.86,44.89,44.83,44.84,47900.0
2013-04-30 14:20:00,44.83,44.89,44.83,44.85,68000.0,44.83,44.89,44.83,44.85,68000.0
2013-04-30 14:30:00,44.85,44.88,44.81,44.87,87400.0,44.85,44.88,44.81,44.87,87400.0
2013-04-30 14:40:00,44.88,44.93,44.85,44.93,45400.0,44.88,44.93,44.85,44.93,45400.0
2013-04-30 14:50:00,44.93,44.99,44.91,44.96,132200.0,44.93,44.99,44.91,44.96,132200.0
2013-04-30 15:00:00,44.96,44.96,44.91,44.95,138300.0,44.96,44.96,44.91,44.95,138300.0
2013-04-30 15:10:00,44.95,44.99,44.93,44.97,82200.0,44.95,44.99,44.93,44.97,82200.0
2013-04-30 15:20:00,44.97,44.98,44.9,44.96,116600.0,44.97,44.98,44.9,44.96,116600.0
2013-04-30 15:30:00,44.97,45.03,44.96,45.01,105900.0,44.97,45.03,44.96,45.01,105900.0
2013-04-30 15:40:00,45.0,45.05,45.0,45.03,153700.0,45.0,45.05,45.0,45.03,153700.0
2013-04-30 15:50:00,45.04,45.11,45.03,45.08,330900.0,45.04,45.11,45.03,45.08,330900.0
2013-05-01 09:30:00,45.14,45.29,45.08,45.28,112000.0,45.14,45.29,45.08,45.28,112000.0
2013-05-01 09:40:00,45.28,45.48,45.22,45.46,90600.0,45.28,45.48,45.22,45.46,90600.0
2013-05-01 09:50:00,45.46,45.5,45.34,45.42,126100.0,45.46,45.5,45.34,45.42,126100.0
2013-05-01 10:00:00,45.42,45.46,45.27,45.4,70200.0,45.42,45.46,45.27,45.4,70200.0
2013-05-01 10:10:00,45.41,45.43,45.31,45.36,123700.0,45.41,45.43,45.31,45.36,123700.0
2013-05-01 10:20:00,45.36,45.43,45.33,45.34,86200.0,45.36,45.43,45.33,45.34,86200.0
2013-05-01 10:30:00,45.33,45.53,45.3,45.49,58700.0,45.33,45.53,45.3,45.49,58700.0
2013-05-01 10:40:00,45.5,45.53,45.48,45.51,43600.0,45.5,45.53,45.48,45.51,43600.0
2013-05-01 10:50:00,45.52,45.73,45.51,45.71,156200.0,45.52,45.73,45.51,45.71,156200.0
2013-05-01 11:00:00,45.71,45.73,45.67,45.73,77600.0,45.71,45.73,45.67,45.73,77600.0
2013-05-01 11:10:00,45.73,45.73,45.53,45.54,53900.0,45.73,45.73,45.53,45.54,53900.0
2013-05-01 11:20:00,45.54,45.55,45.38,45.46,72100.0,45.54,45.55,45.38,45.46,72100.0
2013-05-01 11:30:00,45.47,45.56,45.46,45.48,64000.0,45.47,45.56,45.46,45.48,64000.0
2013-05-01 11:40:00,45.48,45.53,45.43,45.47,152200.0,45.48,45.53,45.43,45.47,152200.0
2013-05-01 11:50:00,45.47,45.49,45.37,45.38,105600.0,45.47,45.49,45.37,45.38,105600.0
2013-05-01 12:00:00,45.37,45.38,45.26,45.28,102100.0,45.37,45.38,45.26,45.28,102100.0
2013-05-01 12:10:00,45.27,45.27,45.22,45.23,83200.0,45.27,45.27,45.22,45.23,83200.0
2013-05-01 12:20:00,45.24,45.27,45.22,45.27,40900.0,45.24,45.27,45.22,45.27,40900.0
2013-05-01 12:30:00,45.27,45.27,45.18,45.18,39900.0,45.27,45.27,45.18,45.18,39900.0
2013-05-01 12:40:00,45.19,45.19,45.02,45.03,84800.0,45.19,45.19,45.02,45.03,84800.0
2013-05-01 12:50:00,45.03,45.06,44.93,44.95,87300.0,45.03,45.06,44.93,44.95,87300.0
2013-05-01 13:00:00,44.95,44.99,44.92,44.95,72500.0,44.95,44.99,44.92,44.95,72500.0
2013-05-01 13:10:00,44.95,45.06,44.95,45.04,39400.0,44.95,45.06,44.95,45.04,39400.0
2013-05-01 13:20:00,45.05,45.16,45.02,45.16,37800.0,45.05,45.16,45.02,45.16,37800.0
2013-05-01 13:30:00,45.17,45.19,45.1,45.1,33700.0,45.17,45.19,45.1,45.1,33700.0
2013-05-01 13:40:00,45.1,45.1,45.05,45.05,44200.0,45.1,45.1,45.05,45.05,44200.0
2013-05-01 13:50:00,45.05,45.08,45.0,45.01,39800.0,45.05,45.08,45.0,45.01,39800.0
2013-05-01 14:00:00,45.01,45.06,44.93,44.99,101200.0,45.01,45.06,44.93,44.99,101200.0
2013-05-01 14:10:00,44.98,44.98,44.87,44.87,88800.0,44.98,44.98,44.87,44.87,88800.0
2013-05-01 14:20:00,44.88,45.07,44.88,44.99,90200.0,44.88,45.07,44.88,44.99,90200.0
2013-05-01 14:30:00,44.99,45.0,44.89,44.9,45400.0,44.99,45.0,44.89,44.9,45400.0
2013-05-01 14:40:00,44.91,45.01,44.91,44.94,69300.0,44.91,45.01,44.91,44.94,69300.0
2013-05-01 14:50:00,44.94,44.98,44.89,44.89,77800.0,44.94,44.98,44.89,44.89,77800.0
2013-05-01 15:00:00,44.89,44.91,44.82,44.82,76200.0,44.89,44.91,44.82,44.82,76200.0
2013-05-01 15:10:00,44.82,44.83,44.76,44.81,87100.0,44.82,44.83,44.76,44.81,87100.0
2013-05-01 15:20:00,44.81,44.81,44.69,44.7,112800.0,44.81,44.81,44.69,44.7,112800.0
2013-05-01 15:30:00,44.7,44.77,44.7,44.73,107700.0,44.7,44.77,44.7,44.73,107700.0
2013-05-01 15:40:00,44.72,44.76,44.68,44.71,177900.0,44.72,44.76,44.68,44.71,177900.0
2013-05-01 15:50:00,44.7,44.72,44.61,44.71,447200.0,44.7,44.72,44.61,44.71,447200.0
2013-05-02 09:30:00,44.65,45.04,44.63,45.0,161900.0,44.65,45.04,44.63,45.0,161900.0
2013-05-02 09:40:00,45.0,45.23,45.0,45.21,68000.0,45.0,45.23,45.0,45.21,68000.0
2013-05-02 09:50:00,45.2,45.38,45.2,45.31,95800.0,45.2,45.38,45.2,45.31,95800.0
2013-05-02 10:00:00,45.32,45.43,45.3,45.41,106900.0,45.32,45.43,45.3,45.41,106900.0
2013-05-02 10:10:00,45.41,45.49,45.34,45.36,40700.0,45.41,45.49,45.34,45.36,40700.0
2013-05-02 10:20:00,45.34,45.39,45.29,45.3,38500.0,45.34,45.39,45.29,45.3,38500.0
2013-05-02 10:30:00,45.3,45.37,45.23,45.27,35000.0,45.3,45.37,45.23,45.27,35000.0
2013-05-02 10:40:00,45.28,45.31,45.25,45.25,35000.0,45.28,45.31,45.25,45.25,35000.0
2013-05-02 10:50:00,45.25,45.3,45.22,45.22,52700.0,45.25,45.3,45.22,45.22,52700.0
2013-05-02 11:00:00,45.22,45.3,45.21,45.3,26600.0,45.22,45.3,45.21,45.3,26600.0
2013-05-02 11:10:00,45.3,45.45,45.3,45.43,40600.0,45.3,45.45,45.3,45.43,40600.0
2013-05-02 11:20:00,45.43,45.43,45.37,45.39,27800.0,45.43,45.43,45.37,45.39,27800.0
2013-05-02 11:30:00,45.39,45.43,45.39,45.42,48200.0,45.39,45.43,45.39,45.42,48200.0
2013-05-02 11:40:00,45.42,45.47,45.4,45.45,33900.0,45.42,45.47,45.4,45.45,33900.0
2013-05-02 11:50:00,45.45,45.46,45.36,45.37,36100.0,45.45,45.46,45.36,45.37,36100.0
2013-05-02 12:00:00,45.38,45.43,45.34,45.34,17900.0,45.38,45.43,45.34,45.34,17900.0
2013-05-02 12:10:00,45.34,45.35,45.25,45.25,35000.0,45.34,45.35,45.25,45.25,35000.0
2013-05-02 12:20:00,45.25,45.25,45.21,45.21,32500.0,45.25,45.25,45.21,45.21,32500.0
2013-05-02 12:30:00,45.21,45.24,45.21,45.24,22800.0,45.21,45.24,45.21,45.24,22800.0
2013-05-02 12:40:00,45.24,45.33,45.24,45.33,36400.0,45.24,45.33,45.24,45.33,36400.0
2013-05-02 12:50:00,45.32,45.35,45.32,45.34,18500.0,45.32,45.35,45.32,45.34,18500.0
2013-05-02 13:00:00,45.34,45.46,45.34,45.45,40200.0,45.34,45.46,45.34,45.45,40200.0
2013-05-02 13:10:00,45.46,45.5,45.45,45.48,31700.0,45.46,45.5,45.45,45.48,31700.0
2013-05-02 13:20:00,45.47,45.53,45.47,45.53,37900.0,45.47,45.53,45.47,45.53,37900.0
2013-05-02 13:30:00,45.52,45.65,45.51,45.64,180400.0,45.52,45.65,45.51,45.64,180400.0
2013-05-02 13:40:00,45.63,45.68,45.63,45.67,51300.0,45.63,45.68,45.63,45.67,51300.0
2013-05-02 13:50:00,45.67,45.7,45.66,45.69,27600.0,45.67,45.7,45.66,45.69,27600.0
2013-05-02 14:00:00,45.69,45.7,45.64,45.64,47200.0,45.69,45.7,45.64,45.64,47200.0
2013-05-02 14:10:00,45.64,45.67,45.61,45.67,37700.0,45.64,45.67,45.61,45.67,37700.0
2013-05-02 14:20:00,45.67,45.69,45.6,45.69,50000.0,45.67,45.69,45.6,45.69,50000.0
2013-05-02 14:30:00,45.69,45.78,45.66,45.78,71300.0,45.69,45.78,45.66,45.78,71300.0
2013-05-02 14:40:00,45.78,45.84,45.76,45.84,90000.0,45.78,45.84,45.76,45.84,90000.0
2013-05-02 14:50:00,45.84,45.88,45.82,45.87,137000.0,45.84,45.88,45.82,45.87,137000.0
2013-05-02 15:00:00,45.87,45.88,45.8,45.8,64700.0,45.87,45.88,45.8,45.8,64700.0
2013-05-02 15:10:00,45.8,45.81,45.78,45.8,51000.0,45.8,45.81,45.78,45.8,51000.0
2013-05-02 15:20:00,45.79,45.82,45.77,45.78,70000.0,45.79,45.82,45.77,45.78,70000.0
2013-05-02 15:30:00,45.77,45.8,45.76,45.79,68600.0,45.77,45.8,45.76,45.79,68600.0
2013-05-02 15:40:00,45.79,45.8,45.77,45.79,94900.0,45.79,45.8,45.77,45.79,94900.0
2013-05-02 15:50:00,45.78,45.79,45.67,45.69,348300.0,45.78,45.79,45.67,45.69,348300.0
2013-05-03 09:30:00,45.93,46.16,45.82,46.16,187500.0,45.93,46.16,45.82,46.16,187500.0
2013-05-03 09:40:00,46.17,46.29,46.17,46.23,88900.0,46.17,46.29,46.17,46.23,88900.0
2013-05-03 09:50:00,46.24,46.26,46.15,46.18,71100.0,46.24,46.26,46.15,46.18,71100.0
2013-05-03 10:00:00,46.18,46.22,46.1,46.17,86900.0,46.18,46.22,46.1,46.17,86900.0
2013-05-03 10:10:00,46.18,46.26,46.18,46.25,124500.0,46.18,46.26,46.18,46.25,124500.0
2013-05-03 10:20:00,46.25,46.51,46.25,46.51,172400.0,46.25,46.51,46.25,46.51,172400.0
2013-05-03 10:30:00,46.51,46.66,46.5,46.53,204100.0,46.51,46.66,46.5,46.53,204100.0
2013-05-03 10:40:00,46.52,46.73,46.47,46.73,138300.0,46.52,46.73,46.47,46.73,138300.0
2013-05-03 10:50:00,46.73,46.73,46.59,46.6,72200.0,46.73,46.73,46.59,46.6,72200.0
2013-05-03 11:00:00,46.6,46.72,46.59,46.71,61800.0,46.6,46.72,46.59,46.71,61800.0
2013-05-03 11:10:00,46.71,46.71,46.64,46.64,52900.0,46.71,46.71,46.64,46.64,52900.0
2013-05-03 11:20:00,46.65,46.66,46.6,46.66,87100.0,46.65,46.66,46.6,46.66,87100.0
2013-05-03 11:30:00,46.66,46.76,46.65,46.76,119300.0,46.66,46.76,46.65,46.76,119300.0
2013-05-03 11:40:00,46.76,46.81,46.73,46.81,39600.0,46.76,46.81,46.73,46.81,39600.0
2013-05-03 11:50:00,46.8,46.81,46.76,46.8,61700.0,46.8,46.81,46.76,46.8,61700.0
2013-05-03 12:00:00,46.8,46.83,46.77,46.82,35000.0,46.8,46.83,46.77,46.82,35000.0
2013-05-03 12:10:00,46.83,46.87,46.81,46.87,50500.0,46.83,46.87,46.81,46.87,50500.0
2013-05-03 12:20:00,46.87,46.87,46.84,46.86,36500.0,46.87,46.87,46.84,46.86,36500.0
2013-05-03 12:30:00,46.85,46.87,46.83,46.87,32200.0,46.85,46.87,46.83,46.87,32200.0
2013-05-03 12:40:00,46.87,46.97,46.85,46.96,103900.0,46.87,46.97,46.85,46.96,103900.0
2013-05-03 12:50:00,46.97,47.07,46.96,47.07,142600.0,46.97,47.07,46.96,47.07,142600.0
2013-05-03 13:00:00,47.07,47.17,47.07,47.14,192600.0,47.07,47.17,47.07,47.14,192600.0
2013-05-03 13:10:00,47.14,47.15,47.06,47.09,97600.0,47.14,47.15,47.06,47.09,97600.0
2013-05-03 13:20:00,47.09,47.14,47.08,47.09,75900.0,47.09,47.14,47.08,47.09,75900.0
2013-05-03 13:30:00,47.09,47.11,46.99,47.0,57300.0,47.09,47.11,46.99,47.0,57300.0
2013-05-03 13:40:00,47.0,47.01,46.94,46.95,30500.0,47.0,47.01,46.94,46.95,30500.0
2013-05-03 13:50:00,46.94,46.94,46.86,46.87,55500.0,46.94,46.94,46.86,46.87,55500.0
2013-05-03 14:00:00,46.86,46.88,46.84,46.85,47600.0,46.86,46.88,46.84,46.85,47600.0
2013-05-03 14:10:00,46.86,46.95,46.85,46.95,58400.0,46.86,46.95,46.85,46.95,58400.0
2013-05-03 14:20:00,46.95,46.96,46.92,46.94,124500.0,46.95,46.96,46.92,46.94,124500.0
2013-05-03 14:30:00,46.94,46.96,46.92,46.96,85400.0,46.94,46.96,46.92,46.96,85400.0
2013-05-03 14:40:00,46.96,47.04,46.95,47.04,71400.0,46.96,47.04,46.95,47.04,71400.0
2013-05-03 14:50:00,47.04,47.06,46.99,47.02,64000.0,47.04,47.06,46.99,47.02,64000.0
2013-05-03 15:00:00,47.03,47.04,46.93,46.96,62700.0,47.03,47.04,46.93,46.96,62700.0
2013-05-03 15:10:00,46.96,47.0,46.93,46.98,89600.0,46.96,47.0,46.93,46.98,89600.0
2013-05-03 15:20:00,46.98,47.04,46.94,47.03,93900.0,46.98,47.04,46.94,47.03,93900.0
2013-05-03 15:30:00,47.03,47.04,46.98,47.01,113100.0,47.03,47.04,46.98,47.01,113100.0
2013-05-03 15:40:00,47.02,47.09,47.01,47.07,133600.0,47.02,47.09,47.01,47.07,133600.0
2013-05-03 15:50:00,47.07,47.12,47.01,47.02,371100.0,47.07,47.12,47.01,47.02,371100.0
2013-05-06 09:30:00,47.0,47.0,46.77,46.83,123100.0,47.0,47.0,46.77,46.83,123100.0
2013-05-06 09:40:00,46.84,46.89,46.77,46.86,57000.0,46.84,46.89,46.77,46.86,57000.0
2013-05-06 09:50:00,46.85,46.94,46.74,46.93,135600.0,46.85,46.94,46.74,46.93,135600.0
2013-05-06 10:00:00,46.93,46.97,46.84,46.93,98100.0,46.93,46.97,46.84,46.93,98100.0
2013-05-06 10:10:00,46.95,46.98,46.87,46.98,72800.0,46.95,46.98,46.87,46.98,72800.0
2013-05-06 10:20:00,46.97,47.05,46.96,47.05,72200.0,46.97,47.05,46.96,47.05,72200.0
2013-05-06 10:30:00,47.04,47.14,47.02,47.02,78900.0,47.04,47.14,47.02,47.02,78900.0
2013-05-06 10:40:00,47.02,47.02,46.89,46.96,62700.0,47.02,47.02,46.89,46.96,62700.0
2013-05-06 10:50:00,46.96,46.96,46.84,46.86,35000.0,46.96,46.96,46.84,46.86,35000.0
2013-05-06 11:00:00,46.85,46.86,46.78,46.79,50500.0,46.85,46.86,46.78,46.79,50500.0
2013-05-06 11:10:00,46.79,46.86,46.79,46.84,51100.0,46.79,46.86,46.79,46.84,51100.0
2013-05-06 11:20:00,46.84,46.84,46.77,46.77,32600.0,46.84,46.84,46.77,46.77,32600.0
2013-05-06 11:30:00,46.76,46.83,46.73,46.83,31200.0,46.76,46.83,46.73,46.83,31200.0
2013-05-06 11:40:00,46.84,46.95,46.83,46.93,42700.0,46.84,46.95,46.83,46.93,42700.0
2013-05-06 11:50:00,46.92,46.96,46.91,46.96,55200.0,46.92,46.96,46.91,46.96,55200.0
2013-05-06 12:00:00,46.97,46.99,46.87,46.9,54800.0,46.97,46.99,46.87,46.9,54800.0
2013-05-06 12:10:00,46.89,46.9,46.85,46.88,13400.0,46.89,46.9,46.85,46.88,13400.0
2013-05-06 12:20:00,46.87,46.87,46.76,46.76,31500.0,46.87,46.87,46.76,46.76,31500.0
2013-05-06 12:30:00,46.76,46.8,46.75,46.76,45100.0,46.76,46.8,46.75,46.76,45100.0
2013-05-06 12:40:00,46.76,46.77,46.71,46.77,27900.0,46.76,46.77,46.71,46.77,27900.0
2013-05-06 12:50:00,46.78,46.85,46.78,46.85,24700.0,46.78,46.85,46.78,46.85,24700.0
2013-05-06 13:00:00,46.85,46.85,46.71,46.73,48300.0,46.85,46.85,46.71,46.73,48300.0
2013-05-06 13:10:00,46.72,46.74,46.68,46.69,41300.0,46.72,46.74,46.68,46.69,41300.0
2013-05-06 13:20:00,46.69,46.71,46.64,46.68,34300.0,46.69,46.71,46.64,46.68,34300.0
2013-05-06 13:30:00,46.68,46.73,46.67,46.68,98500.0,46.68,46.73,46.67,46.68,98500.0
2013-05-06 13:40:00,46.67,46.7,46.62,46.62,42900.0,46.67,46.7,46.62,46.62,42900.0
2013-05-06 13:50:00,46.63,46.63,46.58,46.59,46900.0,46.63,46.63,46.58,46.59,46900.0
2013-05-06 14:00:00,46.6,46.63,46.56,46.59,125000.0,46.6,46.63,46.56,46.59,125000.0
2013-05-06 14:10:00,46.6,46.72,46.59,46.72,77400.0,46.6,46.72,46.59,46.72,77400.0
2013-05-06 14:20:00,46.72,46.75,46.7,46.75,47900.0,46.72,46.75,46.7,46.75,47900.0
2013-05-06 14:30:00,46.74,46.78,46.73,46.77,50400.0,46.74,46.78,46.73,46.77,50400.0
2013-05-06 14:40:00,46.77,46.78,46.74,46.74,88300.0,46.77,46.78,46.74,46.74,88300.0
2013-05-06 14:50:00,46.74,46.75,46.67,46.68,26100.0,46.74,46.75,46.67,46.68,26100.0
2013-05-06 15:00:00,46.68,46.69,46.59,46.64,99800.0,46.68,46.69,46.59,46.64,99800.0
2013-05-06 15:10:00,46.64,46.64,46.57,46.57,77000.0,46.64,46.64,46.57,46.57,77000.0
2013-05-06 15:20:00,46.57,46.59,46.54,46.54,81100.0,46.57,46.59,46.54,46.54,81100.0
2013-05-06 15:30:00,46.55,46.56,46.53,46.55,82400.0,46.55,46.56,46.53,46.55,82400.0
2013-05-06 15:40:00,46.54,46.58,46.48,46.51,187900.0,46.54,46.58,46.48,46.51,187900.0
2013-05-06 15:50:00,46.5,46.55,46.48,46.5,328000.0,46.5,46.55,46.48,46.5,328000.0
2013-05-07 09:30:00,46.46,46.68,46.27,46.63,161500.0,46.46,46.68,46.27,46.63,161500.0
2013-05-07 09:40:00,46.63,46.68,46.42,46.44,378300.0,46.63,46.68,46.42,46.44,378300.0
2013-05-07 09:50:00,46.44,46.46,46.23,46.25,141800.0,46.44,46.46,46.23,46.25,141800.0
2013-05-07 10:00:00,46.26,46.27,46.05,46.06,217800.0,46.26,46.27,46.05,46.06,217800.0
2013-05-07 10:10:00,46.07,46.07,45.9,45.9,271300.0,46.07,46.07,45.9,45.9,271300.0
2013-05-07 10:20:00,45.9,45.94,45.86,45.86,352400.0,45.9,45.94,45.86,45.86,352400.0
2013-05-07 10:30:00,45.87,45.87,45.56,45.58,349200.0,45.87,45.87,45.56,45.58,349200.0
2013-05-07 10:40:00,45.57,45.57,45.46,45.53,305700.0,45.57,45.57,45.46,45.53,305700.0
2013-05-07 10:50:00,45.54,45.62,45.48,45.48,288600.0,45.54,45.62,45.48,45.48,288600.0
2013-05-07 11:00:00,45.48,45.48,45.34,45.35,208700.0,45.48,45.48,45.34,45.35,208700.0
2013-05-07 11:10:00,45.35,45.39,45.31,45.32,192700.0,45.35,45.39,45.31,45.32,192700.0
2013-05-07 11:20:00,45.33,45.44,45.29,45.41,203500.0,45.33,45.44,45.29,45.41,203500.0
2013-05-07 11:30:00,45.41,45.49,45.36,45.36,126200.0,45.41,45.49,45.36,45.36,126200.0
2013-05-07 11:40:00,45.37,45.43,45.36,45.4,331400.0,45.37,45.43,45.36,45.4,331400.0
2013-05-07 11:50:00,45.39,45.43,45.35,45.43,296800.0,45.39,45.43,45.35,45.43,296800.0
2013-05-07 12:00:00,45.43,45.58,45.4,45.57,171100.0,45.43,45.58,45.4,45.57,171100.0
2013-05-07 12:10:00,45.58,45.65,45.58,45.65,447300.0,45.58,45.65,45.58,45.65,447300.0
2013-05-07 12:20:00,45.66,45.67,45.59,45.6,94500.0,45.66,45.67,45.59,45.6,94500.0
2013-05-07 12:30:00,45.6,45.66,45.57,45.62,96900.0,45.6,45.66,45.57,45.62,96900.0
2013-05-07 12:40:00,45.62,45.66,45.61,45.65,74800.0,45.62,45.66,45.61,45.65,74800.0
2013-05-07 12:50:00,45.65,45.68,45.64,45.67,217400.0,45.65,45.68,45.64,45.67,217400.0
2013-05-07 13:00:00,45.67,45.72,45.63,45.66,80000.0,45.67,45.72,45.63,45.66,80000.0
2013-05-07 13:10:00,45.66,45.72,45.65,45.71,59100.0,45.66,45.72,45.65,45.71,59100.0
2013-05-07 13:20:00,45.71,45.71,45.65,45.7,82400.0,45.71,45.71,45.65,45.7,82400.0
2013-05-07 13:30:00,45.7,45.71,45.65,45.7,57000.0,45.7,45.71,45.65,45.7,57000.0
2013-05-07 13:40:00,45.71,45.72,45.69,45.72,45800.0,45.71,45.72,45.69,45.72,45800.0
2013-05-07 13:50:00,45.71,45.72,45.68,45.72,72700.0,45.71,45.72,45.68,45.72,72700.0
2013-05-07 14:00:00,45.72,45.77,45.7,45.7,69400.0,45.72,45.77,45.7,45.7,69400.0
2013-05-07 14:10:00,45.7,45.71,45.63,45.64,61400.0,45.7,45.71,45.63,45.64,61400.0
2013-05-07 14:20:00,45.64,45.64,45.52,45.54,82200.0,45.64,45.64,45.52,45.54,82200.0
2013-05-07 14:30:00,45.54,45.56,45.48,45.48,96500.0,45.54,45.56,45.48,45.48,96500.0
2013-05-07 14:40:00,45.48,45.58,45.48,45.58,70600.0,45.48,45.58,45.48,45.58,70600.0
2013-05-07 14:50:00,45.58,45.62,45.52,45.62,70500.0,45.58,45.62,45.52,45.62,70500.0
2013-05-07 15:00:00,45.62,45.63,45.57,45.61,63000.0,45.62,45.63,45.57,45.61,63000.0
2013-05-07 15:10:00,45.61,45.67,45.6,45.67,69300.0,45.61,45.67,45.6,45.67,69300.0
2013-05-07 15:20:00,45.67,45.7,45.66,45.67,71900.0,45.67,45.7,45.66,45.67,71900.0
2013-05-07 15:30:00,45.68,45.71,45.65,45.7,90700.0,45.68,45.71,45.65,45.7,90700.0
2013-05-07 15:40:00,45.7,45.7,45.61,45.61,151400.0,45.7,45.7,45.61,45.61,151400.0
2013-05-07 15:50:00,45.62,45.64,45.57,45.61,396700.0,45.62,45.64,45.57,45.61,396700.0
2013-05-08 09:30:00,45.51,45.64,45.5,45.56,68800.0,45.51,45.64,45.5,45.56,68800.0
2013-05-08 09:40:00,45.57,45.62,45.51,45.52,184500.0,45.57,45.62,45.51,45.52,184500.0
2013-05-08 09:50:00,45.51,45.59,45.51,45.58,127600.0,45.51,45.59,45.51,45.58,127600.0
2013-05-08 10:00:00,45.58,45.61,45.51,45.53,71000.0,45.58,45.61,45.51,45.53,71000.0
2013-05-08 10:10:00,45.53,45.58,45.5,45.5,50900.0,45.53,45.58,45.5,45.5,50900.0
2013-05-08 10:20:00,45.5,45.54,45.47,45.51,35900.0,45.5,45.54,45.47,45.51,35900.0
2013-05-08 10:30:00,45.52,45.56,45.47,45.48,79500.0,45.52,45.56,45.47,45.48,79500.0
2013-05-08 10:40:00,45.48,45.52,45.44,45.44,109200.0,45.48,45.52,45.44,45.44,109200.0
2013-05-08 10:50:00,45.44,45.46,45.38,45.39,57600.0,45.44,45.46,45.38,45.39,57600.0
2013-05-08 11:00:00,45.39,45.41,45.37,45.4,73200.0,45.39,45.41,45.37,45.4,73200.0
2013-05-08 11:10:00,45.4,45.41,45.35,45.36,62700.0,45.4,45.41,45.35,45.36,62700.0
2013-05-08 11:20:00,45.36,45.36,45.32,45.34,41800.0,45.36,45.36,45.32,45.34,41800.0
2013-05-08 11:30:00,45.35,45.36,45.31,45.32,44200.0,45.35,45.36,45.31,45.32,44200.0
2013-05-08 11:40:00,45.32,45.39,45.32,45.36,42200.0,45.32,45.39,45.32,45.36,42200.0
2013-05-08 11:50:00,45.36,45.37,45.31,45.34,56200.0,45.36,45.37,45.31,45.34,56200.0
2013-05-08 12:00:00,45.35,45.36,45.31,45.34,87300.0,45.35,45.36,45.31,45.34,87300.0
2013-05-08 12:10:00,45.34,45.35,45.25,45.27,139900.0,45.34,45.35,45.25,45.27,139900.0
2013-05-08 12:20:00,45.27,45.32,45.24,45.25,37200.0,45.27,45.32,45.24,45.25,37200.0
2013-05-08 12:30:00,45.25,45.28,45.24,45.28,28800.0,45.25,45.28,45.24,45.28,28800.0
2013-05-08 12:40:00,45.28,45.3,45.24,45.25,84000.0,45.28,45.3,45.24,45.25,84000.0
2013-05-08 12:50:00,45.24,45.26,45.23,45.23,25800.0,45.24,45.26,45.23,45.23,25800.0
2013-05-08 13:00:00,45.23,45.24,45.22,45.23,51200.0,45.23,45.24,45.22,45.23,51200.0
2013-05-08 13:10:00,45.23,45.25,45.22,45.24,56700.0,45.23,45.25,45.22,45.24,56700.0
2013-05-08 13:20:00,45.23,45.24,45.2,45.22,52500.0,45.23,45.24,45.2,45.22,52500.0
2013-05-08 13:30:00,45.23,45.25,45.21,45.21,68100.0,45.23,45.25,45.21,45.21,68100.0
2013-05-08 13:40:00,45.22,45.24,45.21,45.23,32800.0,45.22,45.24,45.21,45.23,32800.0
2013-05-08 13:50:00,45.23,45.25,45.22,45.25,43500.0,45.23,45.25,45.22,45.25,43500.0
2013-05-08 14:00:00,45.25,45.27,45.21,45.25,121700.0,45.25,45.27,45.21,45.25,121700.0
2013-05-08 14:10:00,45.24,45.27,45.24,45.27,39800.0,45.24,45.27,45.24,45.27,39800.0
2013-05-08 14:20:00,45.26,45.27,45.23,45.23,43600.0,45.26,45.27,45.23,45.23,43600.0
2013-05-08 14:30:00,45.23,45.26,45.18,45.26,91900.0,45.23,45.26,45.18,45.26,91900.0
2013-05-08 14:40:00,45.25,45.27,45.18,45.19,95300.0,45.25,45.27,45.18,45.19,95300.0
2013-05-08 14:50:00,45.19,45.21,45.16,45.2,62200.0,45.19,45.21,45.16,45.2,62200.0
2013-05-08 15:00:00,45.2,45.26,45.18,45.26,54400.0,45.2,45.26,45.18,45.26,54400.0
2013-05-08 15:10:00,45.25,45.27,45.23,45.26,69300.0,45.25,45.27,45.23,45.26,69300.0
2013-05-08 15:20:00,45.26,45.27,45.23,45.25,99300.0,45.26,45.27,45.23,45.25,99300.0
2013-05-08 15:30:00,45.25,45.34,45.25,45.33,95200.0,45.25,45.34,45.25,45.33,95200.0
2013-05-08 15:40:00,45.32,45.36,45.3,45.33,262200.0,45.32,45.36,45.3,45.33,262200.0
2013-05-08 15:50:00,45.33,45.34,45.3,45.32,256100.0,45.33,45.34,45.3,45.32,256100.0
2013-05-09 09:30:00,45.19,45.25,44.95,45.01,147300.0,45.19,45.25,44.95,45.01,147300.0
2013-05-09 09:40:00,45.0,45.07,44.95,44.97,103600.0,45.0,45.07,44.95,44.97,103600.0
2013-05-09 09:50:00,44.98,45.02,44.97,44.97,118000.0,44.98,45.02,44.97,44.97,118000.0
2013-05-09 10:00:00,44.97,45.02,44.94,44.95,114800.0,44.97,45.02,44.94,44.95,114800.0
2013-05-09 10:10:00,44.96,45.0,44.78,44.85,258800.0,44.96,45.0,44.78,44.85,258800.0
2013-05-09 10:20:00,44.85,44.9,44.58,44.58,294300.0,44.85,44.9,44.58,44.58,294300.0
2013-05-09 10:30:00,44.58,44.7,44.55,44.55,199200.0,44.58,44.7,44.55,44.55,199200.0
2013-05-09 10:40:00,44.55,44.57,44.28,44.34,351500.0,44.55,44.57,44.28,44.34,351500.0
2013-05-09 10:50:00,44.34,44.39,44.29,44.31,445300.0,44.34,44.39,44.29,44.31,445300.0
2013-05-09 11:00:00,44.32,44.33,44.26,44.29,180600.0,44.32,44.33,44.26,44.29,180600.0
2013-05-09 11:10:00,44.3,44.3,43.95,43.98,309400.0,44.3,44.3,43.95,43.98,309400.0
2013-05-09 11:20:00,43.99,44.15,43.98,44.14,180600.0,43.99,44.15,43.98,44.14,180600.0
2013-05-09 11:30:00,44.15,44.17,43.9,43.95,270600.0,44.15,44.17,43.9,43.95,270600.0
2013-05-09 11:40:00,43.96,44.01,43.77,43.84,247800.0,43.96,44.01,43.77,43.84,247800.0
2013-05-09 11:50:00,43.84,43.91,43.68,43.9,237600.0,43.84,43.91,43.68,43.9,237600.0
2013-05-09 12:00:00,43.89,43.95,43.84,43.95,123500.0,43.89,43.95,43.84,43.95,123500.0
2013-05-09 12:10:00,43.96,44.0,43.92,43.92,172700.0,43.96,44.0,43.92,43.92,172700.0
2013-05-09 12:20:00,43.92,43.92,43.82,43.89,83800.0,43.92,43.92,43.82,43.89,83800.0
2013-05-09 12:30:00,43.89,43.91,43.76,43.77,141300.0,43.89,43.91,43.76,43.77,141300.0
2013-05-09 12:40:00,43.77,43.79,43.63,43.65,160800.0,43.77,43.79,43.63,43.65,160800.0
2013-05-09 12:50:00,43.65,43.7,43.63,43.69,179500.0,43.65,43.7,43.63,43.69,179500.0
2013-05-09 13:00:00,43.69,43.79,43.69,43.76,122600.0,43.69,43.79,43.69,43.76,122600.0
2013-05-09 13:10:00,43.76,43.76,43.59,43.63,172700.0,43.76,43.76,43.59,43.63,172700.0
2013-05-09 13:20:00,43.63,43.73,43.47,43.72,242500.0,43.63,43.73,43.47,43.72,242500.0
2013-05-09 13:30:00,43.73,43.82,43.72,43.81,176600.0,43.73,43.82,43.72,43.81,176600.0
2013-05-09 13:40:00,43.82,43.91,43.75,43.85,155800.0,43.82,43.91,43.75,43.85,155800.0
2013-05-09 13:50:00,43.85,43.87,43.76,43.87,155300.0,43.85,43.87,43.76,43.87,155300.0
2013-05-09 14:00:00,43.87,43.91,43.79,43.84,311000.0,43.87,43.91,43.79,43.84,311000.0
2013-05-09 14:10:00,43.85,44.0,43.84,43.99,160700.0,43.85,44.0,43.84,43.99,160700.0
2013-05-09 14:20:00,43.99,44.0,43.94,43.99,187600.0,43.99,44.0,43.94,43.99,187600.0
2013-05-09 14:30:00,43.98,44.05,43.97,44.0,753000.0,43.98,44.05,43.97,44.0,753000.0
2013-05-09 14:40:00,44.0,44.0,43.95,43.98,301400.0,44.0,44.0,43.95,43.98,301400.0
2013-05-09 14:50:00,43.98,44.01,43.96,43.99,126300.0,43.98,44.01,43.96,43.99,126300.0
2013-05-09 15:00:00,43.98,43.99,43.86,43.98,167100.0,43.98,43.99,43.86,43.98,167100.0
2013-05-09 15:10:00,43.99,43.99,43.91,43.98,162200.0,43.99,43.99,43.91,43.98,162200.0
2013-05-09 15:20:00,43.98,44.04,43.97,44.0,175000.0,43.98,44.04,43.97,44.0,175000.0
2013-05-09 15:30:00,44.0,44.02,43.96,43.97,266400.0,44.0,44.02,43.96,43.97,266400.0
2013-05-09 15:40:00,43.96,44.0,43.93,43.95,258100.0,43.96,44.0,43.93,43.95,258100.0
2013-05-09 15:50:00,43.96,43.99,43.92,43.97,675600.0,43.96,43.99,43.92,43.97,675600.0
2013-05-10 09:30:00,44.12,44.12,43.75,43.97,175700.0,44.12,44.12,43.75,43.97,175700.0
2013-05-10 09:40:00,43.97,44.15,43.97,44.14,86400.0,43.97,44.15,43.97,44.14,86400.0
2013-05-10 09:50:00,44.13,44.19,44.09,44.17,118600.0,44.13,44.19,44.09,44.17,118600.0
2013-05-10 10:00:00,44.18,44.2,44.12,44.15,122400.0,44.18,44.2,44.12,44.15,122400.0
2013-05-10 10:10:00,44.15,44.16,44.03,44.04,130100.0,44.15,44.16,44.03,44.04,130100.0
2013-05-10 10:20:00,44.04,44.07,43.98,44.0,220800.0,44.04,44.07,43.98,44.0,220800.0
2013-05-10 10:30:00,44.0,44.03,43.95,43.99,159800.0,44.0,44.03,43.95,43.99,159800.0
2013-05-10 10:40:00,43.98,43.99,43.94,43.98,73100.0,43.98,43.99,43.94,43.98,73100.0
2013-05-10 10:50:00,43.97,43.98,43.92,43.92,78200.0,43.97,43.98,43.92,43.92,78200.0
2013-05-10 11:00:00,43.92,43.98,43.89,43.91,385400.0,43.92,43.98,43.89,43.91,385400.0
2013-05-10 11:10:00,43.89,43.98,43.89,43.98,55500.0,43.89,43.98,43.89,43.98,55500.0
2013-05-10 11:20:00,43.97,43.98,43.92,43.95,66500.0,43.97,43.98,43.92,43.95,66500.0
2013-05-10 11:30:00,43.97,44.0,43.96,43.98,115400.0,43.97,44.0,43.96,43.98,115400.0
2013-05-10 11:40:00,43.97,44.0,43.89,43.91,86400.0,43.97,44.0,43.89,43.91,86400.0
2013-05-10 11:50:00,43.9,44.0,43.87,43.94,64400.0,43.9,44.0,43.87,43.94,64400.0
2013-05-10 12:00:00,43.94,43.95,43.85,43.86,44200.0,43.94,43.95,43.85,43.86,44200.0
2013-05-10 12:10:00,43.86,43.92,43.86,43.89,54900.0,43.86,43.92,43.86,43.89,54900.0
2013-05-10 12:20:00,43.89,43.95,43.89,43.94,57400.0,43.89,43.95,43.89,43.94,57400.0
2013-05-10 12:30:00,43.94,43.95,43.9,43.9,57000.0,43.94,43.95,43.9,43.9,57000.0
2013-05-10 12:40:00,43.91,43.91,43.89,43.9,77400.0,43.91,43.91,43.89,43.9,77400.0
2013-05-10 12:50:00,43.9,43.9,43.88,43.89,45500.0,43.9,43.9,43.88,43.89,45500.0
2013-05-10 13:00:00,43.9,43.9,43.87,43.88,94400.0,43.9,43.9,43.87,43.88,94400.0
2013-05-10 13:10:00,43.89,43.9,43.84,43.9,75700.0,43.89,43.9,43.84,43.9,75700.0
2013-05-10 13:20:00,43.9,43.95,43.89,43.93,84300.0,43.9,43.95,43.89,43.93,84300.0
2013-05-10 13:30:00,43.92,43.94,43.9,43.91,51600.0,43.92,43.94,43.9,43.91,51600.0
2013-05-10 13:40:00,43.91,43.95,43.9,43.93,84400.0,43.91,43.95,43.9,43.93,84400.0
2013-05-10 13:50:00,43.93,43.96,43.92,43.92,94800.0,43.93,43.96,43.92,43.92,94800.0
2013-05-10 14:00:00,43.93,43.95,43.9,43.95,90900.0,43.93,43.95,43.9,43.95,90900.0
2013-05-10 14:10:00,43.95,43.96,43.93,43.95,73300.0,43.95,43.96,43.93,43.95,73300.0
2013-05-10 14:20:00,43.95,44.07,43.94,44.07,63800.0,43.95,44.07,43.94,44.07,63800.0
2013-05-10 14:30:00,44.07,44.09,44.03,44.03,48200.0,44.07,44.09,44.03,44.03,48200.0
2013-05-10 14:40:00,44.04,44.04,43.99,43.99,66000.0,44.04,44.04,43.99,43.99,66000.0
2013-05-10 14:50:00,43.99,44.02,43.99,44.01,55100.0,43.99,44.02,43.99,44.01,55100.0
2013-05-10 15:00:00,44.01,44.02,43.99,43.99,86700.0,44.01,44.02,43.99,43.99,86700.0
2013-05-10 15:10:00,44.0,44.08,44.0,44.08,146100.0,44.0,44.08,44.0,44.08,146100.0
2013-05-10 15:20:00,44.08,44.09,44.03,44.03,97400.0,44.08,44.09,44.03,44.03,97400.0
2013-05-10 15:30:00,44.03,44.07,44.02,44.02,60600.0,44.03,44.07,44.02,44.02,60600.0
2013-05-10 15:40:00,44.03,44.04,43.99,44.04,238900.0,44.03,44.04,43.99,44.04,238900.0
2013-05-10 15:50:00,44.04,44.07,43.99,44.01,512800.0,44.04,44.07,43.99,44.01,512800.0
2013-05-13 09:30:00,43.98,44.01,43.7,43.7,93700.0,43.98,44.01,43.7,43.7,93700.0
2013-05-13 09:40:00,43.72,43.9,43.7,43.88,41500.0,43.72,43.9,43.7,43.88,41500.0
2013-05-13 09:50:00,43.88,43.88,43.72,43.79,97100.0,43.88,43.88,43.72,43.79,97100.0
2013-05-13 10:00:00,43.79,43.79,43.57,43.63,84300.0,43.79,43.79,43.57,43.63,84300.0
2013-05-13 10:10:00,43.63,43.82,43.63,43.73,67000.0,43.63,43.82,43.63,43.73,67000.0
2013-05-13 10:20:00,43.73,43.73,43.61,43.64,55200.0,43.73,43.73,43.61,43.64,55200.0
2013-05-13 10:30:00,43.65,43.67,43.58,43.61,59400.0,43.65,43.67,43.58,43.61,59400.0
2013-05-13 10:40:00,43.62,43.69,43.61,43.68,60600.0,43.62,43.69,43.61,43.68,60600.0
2013-05-13 10:50:00,43.68,43.7,43.52,43.56,69600.0,43.68,43.7,43.52,43.56,69600.0
2013-05-13 11:00:00,43.55,43.62,43.55,43.58,56400.0,43.55,43.62,43.55,43.58,56400.0
2013-05-13 11:10:00,43.58,43.61,43.54,43.55,56700.0,43.58,43.61,43.54,43.55,56700.0
2013-05-13 11:20:00,43.55,43.57,43.49,43.57,51300.0,43.55,43.57,43.49,43.57,51300.0
2013-05-13 11:30:00,43.58,43.62,43.56,43.62,40500.0,43.58,43.62,43.56,43.62,40500.0
2013-05-13 11:40:00,43.61,43.72,43.6,43.71,51300.0,43.61,43.72,43.6,43.71,51300.0
2013-05-13 11:50:00,43.72,43.73,43.64,43.71,46500.0,43.72,43.73,43.64,43.71,46500.0
2013-05-13 12:00:00,43.71,43.72,43.66,43.68,297100.0,43.71,43.72,43.66,43.68,297100.0
2013-05-13 12:10:00,43.68,43.77,43.68,43.77,26300.0,43.68,43.77,43.68,43.77,26300.0
2013-05-13 12:20:00,43.77,43.8,43.75,43.78,42200.0,43.77,43.8,43.75,43.78,42200.0
2013-05-13 12:30:00,43.79,43.82,43.63,43.64,83800.0,43.79,43.82,43.63,43.64,83800.0
2013-05-13 12:40:00,43.64,43.72,43.63,43.72,26900.0,43.64,43.72,43.63,43.72,26900.0
2013-05-13 12:50:00,43.72,43.72,43.68,43.7,43800.0,43.72,43.72,43.68,43.7,43800.0
2013-05-13 13:00:00,43.7,43.72,43.67,43.69,65900.0,43.7,43.72,43.67,43.69,65900.0
2013-05-13 13:10:00,43.68,43.7,43.65,43.67,132900.0,43.68,43.7,43.65,43.67,132900.0
2013-05-13 13:20:00,43.67,43.68,43.58,43.59,46900.0,43.67,43.68,43.58,43.59,46900.0
2013-05-13 13:30:00,43.6,43.6,43.56,43.58,40800.0,43.6,43.6,43.56,43.58,40800.0
2013-05-13 13:40:00,43.58,43.59,43.57,43.59,17500.0,43.58,43.59,43.57,43.59,17500.0
2013-05-13 13:50:00,43.59,43.61,43.58,43.59,31900.0,43.59,43.61,43.58,43.59,31900.0
2013-05-13 14:00:00,43.58,43.6,43.55,43.58,34600.0,43.58,43.6,43.55,43.58,34600.0
2013-05-13 14:10:00,43.59,43.62,43.56,43.6,36700.0,43.59,43.62,43.56,43.6,36700.0
2013-05-13 14:20:00,43.61,43.69,43.61,43.68,22200.0,43.61,43.69,43.61,43.68,22200.0
2013-05-13 14:30:00,43.68,43.74,43.68,43.71,35500.0,43.68,43.74,43.68,43.71,35500.0
2013-05-13 14:40:00,43.72,43.74,43.7,43.73,26900.0,43.72,43.74,43.7,43.73,26900.0
2013-05-13 14:50:00,43.74,43.75,43.69,43.71,35100.0,43.74,43.75,43.69,43.71,35100.0
2013-05-13 15:00:00,43.72,43.73,43.66,43.66,60500.0,43.72,43.73,43.66,43.66,60500.0
2013-05-13 15:10:00,43.66,43.66,43.61,43.63,67400.0,43.66,43.66,43.61,43.63,67400.0
2013-05-13 15:20:00,43.62,43.62,43.58,43.6,80700.0,43.62,43.62,43.58,43.6,80700.0
2013-05-13 15:30:00,43.6,43.6,43.58,43.6,72300.0,43.6,43.6,43.58,43.6,72300.0
2013-05-13 15:40:00,43.6,43.62,43.59,43.6,88600.0,43.6,43.62,43.59,43.6,88600.0
2013-05-13 15:50:00,43.61,43.63,43.58,43.62,237000.0,43.61,43.63,43.58,43.62,237000.0
2013-05-14 09:30:00,43.7,43.9,43.6,43.82,83700.0,43.7,43.9,43.6,43.82,83700.0
2013-05-14 09:40:00,43.83,43.86,43.76,43.8,117700.0,43.83,43.86,43.76,43.8,117700.0
2013-05-14 09:50:00,43.81,43.91,43.77,43.8,108300.0,43.81,43.91,43.77,43.8,108300.0
2013-05-14 10:00:00,43.79,44.04,43.79,43.96,197000.0,43.79,44.04,43.79,43.96,197000.0
2013-05-14 10:10:00,43.96,43.99,43.85,43.93,258700.0,43.96,43.99,43.85,43.93,258700.0
2013-05-14 10:20:00,43.92,43.93,43.86,43.91,153800.0,43.92,43.93,43.86,43.91,153800.0
2013-05-14 10:30:00,43.9,43.91,43.82,43.86,86200.0,43.9,43.91,43.82,43.86,86200.0
2013-05-14 10:40:00,43.86,43.89,43.84,43.86,83800.0,43.86,43.89,43.84,43.86,83800.0
2013-05-14 10:50:00,43.87,43.91,43.86,43.89,118400.0,43.87,43.91,43.86,43.89,118400.0
2013-05-14 11:00:00,43.89,43.91,43.86,43.89,91900.0,43.89,43.91,43.86,43.89,91900.0
2013-05-14 11:10:00,43.89,43.92,43.86,43.91,151200.0,43.89,43.92,43.86,43.91,151200.0
2013-05-14 11:20:00,43.91,43.99,43.9,43.96,90400.0,43.91,43.99,43.9,43.96,90400.0
2013-05-14 11:30:00,43.96,43.99,43.91,43.96,147900.0,43.96,43.99,43.91,43.96,147900.0
2013-05-14 11:40:00,43.96,43.97,43.83,43.83,111400.0,43.96,43.97,43.83,43.83,111400.0
2013-05-14 11:50:00,43.83,43.86,43.76,43.86,40400.0,43.83,43.86,43.76,43.86,40400.0
2013-05-14 12:00:00,43.87,43.94,43.86,43.94,40800.0,43.87,43.94,43.86,43.94,40800.0
2013-05-14 12:10:00,43.95,43.99,43.92,43.95,63900.0,43.95,43.99,43.92,43.95,63900.0
2013-05-14 12:20:00,43.96,43.98,43.87,43.88,82700.0,43.96,43.98,43.87,43.88,82700.0
2013-05-14 12:30:00,43.88,43.92,43.87,43.92,25700.0,43.88,43.92,43.87,43.92,25700.0
2013-05-14 12:40:00,43.91,43.97,43.91,43.97,29400.0,43.91,43.97,43.91,43.97,29400.0
2013-05-14 12:50:00,43.97,43.97,43.91,43.92,107500.0,43.97,43.97,43.91,43.92,107500.0
2013-05-14 13:00:00,43.91,43.96,43.91,43.96,39200.0,43.91,43.96,43.91,43.96,39200.0
2013-05-14 13:10:00,43.96,43.96,43.88,43.95,57300.0,43.96,43.96,43.88,43.95,57300.0
2013-05-14 13:20:00,43.95,43.96,43.91,43.91,50300.0,43.95,43.96,43.91,43.91,50300.0
2013-05-14 13:30:00,43.91,43.94,43.9,43.94,52400.0,43.91,43.94,43.9,43.94,52400.0
2013-05-14 13:40:00,43.94,43.96,43.9,43.9,61900.0,43.94,43.96,43.9,43.9,61900.0
2013-05-14 13:50:00,43.9,43.91,43.84,43.88,82500.0,43.9,43.91,43.84,43.88,82500.0
2013-05-14 14:00:00,43.89,43.92,43.88,43.89,55900.0,43.89,43.92,43.88,43.89,55900.0
2013-05-14 14:10:00,43.89,43.92,43.88,43.92,69100.0,43.89,43.92,43.88,43.92,69100.0
2013-05-14 14:20:00,43.91,43.94,43.88,43.94,53100.0,43.91,43.94,43.88,43.94,53100.0
2013-05-14 14:30:00,43.94,43.96,43.88,43.93,96500.0,43.94,43.96,43.88,43.93,96500.0
2013-05-14 14:40:00,43.93,43.95,43.91,43.93,48000.0,43.93,43.95,43.91,43.93,48000.0
2013-05-14 14:50:00,43.94,43.95,43.9,43.95,63100.0,43.94,43.95,43.9,43.95,63100.0
2013-05-14 15:00:00,43.95,44.02,43.93,44.02,79200.0,43.95,44.02,43.93,44.02,79200.0
2013-05-14 15:10:00,44.02,44.08,44.01,44.06,160500.0,44.02,44.08,44.01,44.06,160500.0
2013-05-14 15:20:00,44.06,44.1,44.03,44.09,101400.0,44.06,44.1,44.03,44.09,101400.0
2013-05-14 15:30:00,44.09,44.09,44.0,44.01,190100.0,44.09,44.09,44.0,44.01,190100.0
2013-05-14 15:40:00,44.01,44.07,44.01,44.07,185800.0,44.01,44.07,44.01,44.07,185800.0
2013-05-14 15:50:00,44.06,44.07,43.99,44.05,395200.0,44.06,44.07,43.99,44.05,395200.0
2013-05-15 09:30:00,43.99,44.37,43.95,44.31,163600.0,43.99,44.37,43.95,44.31,163600.0
2013-05-15 09:40:00,44.31,44.31,44.15,44.24,81800.0,44.31,44.31,44.15,44.24,81800.0
2013-05-15 09:50:00,44.23,44.35,44.21,44.3,62000.0,44.23,44.35,44.21,44.3,62000.0
2013-05-15 10:00:00,44.3,44.44,44.22,44.43,72700.0,44.3,44.44,44.22,44.43,72700.0
2013-05-15 10:10:00,44.43,44.53,44.41,44.53,117500.0,44.43,44.53,44.41,44.53,117500.0
2013-05-15 10:20:00,44.53,44.59,44.51,44.55,83600.0,44.53,44.59,44.51,44.55,83600.0
2013-05-15 10:30:00,44.55,44.55,44.45,44.54,88200.0,44.55,44.55,44.45,44.54,88200.0
2013-05-15 10:40:00,44.55,44.59,44.5,44.59,69500.0,44.55,44.59,44.5,44.59,69500.0
2013-05-15 10:50:00,44.59,44.73,44.58,44.73,103700.0,44.59,44.73,44.58,44.73,103700.0
2013-05-15 11:00:00,44.72,44.76,44.65,44.67,84200.0,44.72,44.76,44.65,44.67,84200.0
2013-05-15 11:10:00,44.67,44.76,44.65,44.69,65500.0,44.67,44.76,44.65,44.69,65500.0
2013-05-15 11:20:00,44.69,44.73,44.69,44.69,66600.0,44.69,44.73,44.69,44.69,66600.0
2013-05-15 11:30:00,44.69,44.7,44.65,44.69,37100.0,44.69,44.7,44.65,44.69,37100.0
2013-05-15 11:40:00,44.69,44.69,44.59,44.59,28600.0,44.69,44.69,44.59,44.59,28600.0
2013-05-15 11:50:00,44.58,44.65,44.57,44.64,27900.0,44.58,44.65,44.57,44.64,27900.0
2013-05-15 12:00:00,44.64,44.73,44.63,44.7,41200.0,44.64,44.73,44.63,44.7,41200.0
2013-05-15 12:10:00,44.7,44.73,44.68,44.71,33200.0,44.7,44.73,44.68,44.71,33200.0
2013-05-15 12:20:00,44.72,44.72,44.66,44.68,27300.0,44.72,44.72,44.66,44.68,27300.0
2013-05-15 12:30:00,44.68,44.76,44.68,44.75,36400.0,44.68,44.76,44.68,44.75,36400.0
2013-05-15 12:40:00,44.75,44.79,44.75,44.78,39900.0,44.75,44.79,44.75,44.78,39900.0
2013-05-15 12:50:00,44.79,44.89,44.76,44.77,92200.0,44.79,44.89,44.76,44.77,92200.0
2013-05-15 13:00:00,44.77,44.77,44.71,44.71,43200.0,44.77,44.77,44.71,44.71,43200.0
2013-05-15 13:10:00,44.71,44.76,44.69,44.7,35400.0,44.71,44.76,44.69,44.7,35400.0
2013-05-15 13:20:00,44.71,44.72,44.67,44.69,42100.0,44.71,44.72,44.67,44.69,42100.0
2013-05-15 13:30:00,44.69,44.76,44.69,44.73,40000.0,44.69,44.76,44.69,44.73,40000.0
2013-05-15 13:40:00,44.73,44.74,44.68,44.7,27500.0,44.73,44.74,44.68,44.7,27500.0
2013-05-15 13:50:00,44.7,44.75,44.69,44.69,46200.0,44.7,44.75,44.69,44.69,46200.0
2013-05-15 14:00:00,44.68,44.71,44.66,44.66,42600.0,44.68,44.71,44.66,44.66,42600.0
2013-05-15 14:10:00,44.67,44.77,44.66,44.74,88800.0,44.67,44.77,44.66,44.74,88800.0
2013-05-15 14:20:00,44.73,44.78,44.73,44.78,75000.0,44.73,44.78,44.73,44.78,75000.0
2013-05-15 14:30:00,44.78,44.8,44.75,44.76,77200.0,44.78,44.8,44.75,44.76,77200.0
2013-05-15 14:40:00,44.75,44.84,44.75,44.83,208100.0,44.75,44.84,44.75,44.83,208100.0
2013-05-15 14:50:00,44.83,44.91,44.83,44.9,151700.0,44.83,44.91,44.83,44.9,151700.0
2013-05-15 15:00:00,44.91,45.02,44.9,45.02,179800.0,44.91,45.02,44.9,45.02,179800.0
2013-05-15 15:10:00,45.01,45.09,44.98,45.01,123400.0,45.01,45.09,44.98,45.01,123400.0
2013-05-15 15:20:00,45.0,45.01,44.94,44.98,119600.0,45.0,45.01,44.94,44.98,119600.0
2013-05-15 15:30:00,44.98,45.06,44.97,45.04,153100.0,44.98,45.06,44.97,45.04,153100.0
2013-05-15 15:40:00,45.05,45.11,45.03,45.05,190800.0,45.05,45.11,45.03,45.05,190800.0
2013-05-15 15:50:00,45.06,45.09,45.05,45.07,271600.0,45.06,45.09,45.05,45.07,271600.0
2013-05-16 09:30:00,44.96,45.34,44.94,45.17,115900.0,44.96,45.34,44.94,45.17,115900.0
2013-05-16 09:40:00,45.19,45.21,44.86,44.86,108800.0,45.19,45.21,44.86,44.86,108800.0
2013-05-16 09:50:00,44.87,45.01,44.87,44.94,73200.0,44.87,45.01,44.87,44.94,73200.0
2013-05-16 10:00:00,44.94,44.94,44.66,44.69,165500.0,44.94,44.94,44.66,44.69,165500.0
2013-05-16 10:10:00,44.69,44.84,44.69,44.84,64000.0,44.69,44.84,44.69,44.84,64000.0
2013-05-16 10:20:00,44.84,44.84,44.76,44.76,39600.0,44.84,44.84,44.76,44.76,39600.0
2013-05-16 10:30:00,44.77,44.91,44.77,44.88,58200.0,44.77,44.91,44.77,44.88,58200.0
2013-05-16 10:40:00,44.87,44.9,44.78,44.83,56200.0,44.87,44.9,44.78,44.83,56200.0
2013-05-16 10:50:00,44.83,44.9,44.82,44.83,36900.0,44.83,44.9,44.82,44.83,36900.0
2013-05-16 11:00:00,44.84,44.84,44.78,44.78,53600.0,44.84,44.84,44.78,44.78,53600.0
2013-05-16 11:10:00,44.79,44.83,44.76,44.82,39200.0,44.79,44.83,44.76,44.82,39200.0
2013-05-16 11:20:00,44.81,44.82,44.72,44.73,134400.0,44.81,44.82,44.72,44.73,134400.0
2013-05-16 11:30:00,44.72,44.81,44.72,44.8,43400.0,44.72,44.81,44.72,44.8,43400.0
2013-05-16 11:40:00,44.8,44.81,44.73,44.75,21700.0,44.8,44.81,44.73,44.75,21700.0
2013-05-16 11:50:00,44.75,44.78,44.73,44.73,25700.0,44.75,44.78,44.73,44.73,25700.0
2013-05-16 12:00:00,44.73,44.77,44.72,44.77,30900.0,44.73,44.77,44.72,44.77,30900.0
2013-05-16 12:10:00,44.78,44.82,44.78,44.8,34500.0,44.78,44.82,44.78,44.8,34500.0
2013-05-16 12:20:00,44.8,44.82,44.78,44.82,43000.0,44.8,44.82,44.78,44.82,43000.0
2013-05-16 12:30:00,44.82,44.82,44.71,44.71,68900.0,44.82,44.82,44.71,44.71,68900.0
2013-05-16 12:40:00,44.7,44.72,44.66,44.69,28500.0,44.7,44.72,44.66,44.69,28500.0
2013-05-16 12:50:00,44.69,44.71,44.67,44.69,20200.0,44.69,44.71,44.67,44.69,20200.0
2013-05-16 13:00:00,44.69,44.72,44.67,44.71,46900.0,44.69,44.72,44.67,44.71,46900.0
2013-05-16 13:10:00,44.72,44.73,44.7,44.73,30300.0,44.72,44.73,44.7,44.73,30300.0
2013-05-16 13:20:00,44.72,44.73,44.69,44.69,29500.0,44.72,44.73,44.69,44.69,29500.0
2013-05-16 13:30:00,44.69,44.69,44.64,44.65,40500.0,44.69,44.69,44.64,44.65,40500.0
2013-05-16 13:40:00,44.63,44.66,44.62,44.66,48400.0,44.63,44.66,44.62,44.66,48400.0
2013-05-16 13:50:00,44.66,44.66,44.63,44.65,33300.0,44.66,44.66,44.63,44.65,33300.0
2013-05-16 14:00:00,44.64,44.73,44.64,44.73,35800.0,44.64,44.73,44.64,44.73,35800.0
2013-05-16 14:10:00,44.73,44.84,44.72,44.75,68000.0,44.73,44.84,44.72,44.75,68000.0
2013-05-16 14:20:00,44.75,44.84,44.74,44.81,47300.0,44.75,44.84,44.74,44.81,47300.0
2013-05-16 14:30:00,44.81,44.82,44.73,44.77,34200.0,44.81,44.82,44.73,44.77,34200.0
2013-05-16 14:40:00,44.76,44.76,44.72,44.75,41200.0,44.76,44.76,44.72,44.75,41200.0
2013-05-16 14:50:00,44.75,44.77,44.69,44.7,51300.0,44.75,44.77,44.69,44.7,51300.0
2013-05-16 15:00:00,44.69,44.74,44.63,44.63,116700.0,44.69,44.74,44.63,44.63,116700.0
2013-05-16 15:10:00,44.64,44.67,44.59,44.61,46300.0,44.64,44.67,44.59,44.61,46300.0
2013-05-16 15:20:00,44.59,44.6,44.54,44.58,75600.0,44.59,44.6,44.54,44.58,75600.0
2013-05-16 15:30:00,44.59,44.59,44.51,44.51,58100.0,44.59,44.59,44.51,44.51,58100.0
2013-05-16 15:40:00,44.52,44.56,44.48,44.5,104300.0,44.52,44.56,44.48,44.5,104300.0
2013-05-16 15:50:00,44.5,44.59,44.5,44.55,257300.0,44.5,44.59,44.5,44.55,257300.0
2013-05-17 09:30:00,44.61,44.76,44.48,44.48,362500.0,44.61,44.76,44.48,44.48,362500.0
2013-05-17 09:40:00,44.47,44.55,44.33,44.42,55700.0,44.47,44.55,44.33,44.42,55700.0
2013-05-17 09:50:00,44.41,44.57,44.41,44.47,42300.0,44.41,44.57,44.41,44.47,42300.0
2013-05-17 10:00:00,44.47,44.52,44.44,44.46,86500.0,44.47,44.52,44.44,44.46,86500.0
2013-05-17 10:10:00,44.45,44.59,44.44,44.48,73100.0,44.45,44.59,44.44,44.48,73100.0
2013-05-17 10:20:00,44.48,44.55,44.43,44.48,68300.0,44.48,44.55,44.43,44.48,68300.0
2013-05-17 10:30:00,44.48,44.57,44.47,44.49,71200.0,44.48,44.57,44.47,44.49,71200.0
2013-05-17 10:40:00,44.5,44.55,44.45,44.51,35900.0,44.5,44.55,44.45,44.51,35900.0
2013-05-17 10:50:00,44.52,44.55,44.44,44.49,113900.0,44.52,44.55,44.44,44.49,113900.0
2013-05-17 11:00:00,44.49,44.52,44.45,44.5,81900.0,44.49,44.52,44.45,44.5,81900.0
2013-05-17 11:10:00,44.5,44.51,44.4,44.48,63600.0,44.5,44.51,44.4,44.48,63600.0
2013-05-17 11:20:00,44.49,44.57,44.48,44.54,53200.0,44.49,44.57,44.48,44.54,53200.0
2013-05-17 11:30:00,44.54,44.57,44.5,44.53,145300.0,44.54,44.57,44.5,44.53,145300.0
2013-05-17 11:40:00,44.53,44.55,44.5,44.5,77900.0,44.53,44.55,44.5,44.5,77900.0
2013-05-17 11:50:00,44.5,44.54,44.46,44.52,108000.0,44.5,44.54,44.46,44.52,108000.0
2013-05-17 12:00:00,44.52,44.56,44.48,44.52,119600.0,44.52,44.56,44.48,44.52,119600.0
2013-05-17 12:10:00,44.52,44.55,44.49,44.54,71400.0,44.52,44.55,44.49,44.54,71400.0
2013-05-17 12:20:00,44.55,44.63,44.5,44.58,44000.0,44.55,44.63,44.5,44.58,44000.0
2013-05-17 12:30:00,44.59,44.62,44.54,44.54,30000.0,44.59,44.62,44.54,44.54,30000.0
2013-05-17 12:40:00,44.54,44.55,44.52,44.54,17600.0,44.54,44.55,44.52,44.54,17600.0
2013-05-17 12:50:00,44.55,44.56,44.52,44.56,64400.0,44.55,44.56,44.52,44.56,64400.0
2013-05-17 13:00:00,44.57,44.58,44.47,44.48,45300.0,44.57,44.58,44.47,44.48,45300.0
2013-05-17 13:10:00,44.49,44.52,44.46,44.46,39700.0,44.49,44.52,44.46,44.46,39700.0
2013-05-17 13:20:00,44.46,44.52,44.46,44.51,24700.0,44.46,44.52,44.46,44.51,24700.0
2013-05-17 13:30:00,44.51,44.52,44.49,44.5,22000.0,44.51,44.52,44.49,44.5,22000.0
2013-05-17 13:40:00,44.49,44.49,44.45,44.47,26800.0,44.49,44.49,44.45,44.47,26800.0
2013-05-17 13:50:00,44.47,44.48,44.46,44.47,15400.0,44.47,44.48,44.46,44.47,15400.0
2013-05-17 14:00:00,44.48,44.5,44.47,44.47,114100.0,44.48,44.5,44.47,44.47,114100.0
2013-05-17 14:10:00,44.47,44.54,44.46,44.53,35000.0,44.47,44.54,44.46,44.53,35000.0
2013-05-17 14:20:00,44.53,44.58,44.52,44.55,26300.0,44.53,44.58,44.52,44.55,26300.0
2013-05-17 14:30:00,44.56,44.58,44.47,44.48,122400.0,44.56,44.58,44.47,44.48,122400.0
2013-05-17 14:40:00,44.48,44.53,44.46,44.5,63100.0,44.48,44.53,44.46,44.5,63100.0
2013-05-17 14:50:00,44.51,44.55,44.48,44.54,189400.0,44.51,44.55,44.48,44.54,189400.0
2013-05-17 15:00:00,44.55,44.55,44.48,44.48,92000.0,44.55,44.55,44.48,44.48,92000.0
2013-05-17 15:10:00,44.48,44.56,44.47,44.55,237800.0,44.48,44.56,44.47,44.55,237800.0
2013-05-17 15:20:00,44.55,44.64,44.54,44.61,95800.0,44.55,44.64,44.54,44.61,95800.0
2013-05-17 15:30:00,44.62,44.66,44.59,44.61,135600.0,44.62,44.66,44.59,44.61,135600.0
2013-05-17 15:40:00,44.61,44.65,44.6,44.61,87200.0,44.61,44.65,44.6,44.61,87200.0
2013-05-17 15:50:00,44.62,44.67,44.59,44.61,278100.0,44.62,44.67,44.59,44.61,278100.0
2013-05-20 09:30:00,44.55,44.6,44.5,44.55,49200.0,44.55,44.6,44.5,44.55,49200.0
2013-05-20 09:40:00,44.56,44.68,44.52,44.53,52400.0,44.56,44.68,44.52,44.53,52400.0
2013-05-20 09:50:00,44.53,44.58,44.45,44.45,28200.0,44.53,44.58,44.45,44.45,28200.0
2013-05-20 10:00:00,44.46,44.5,44.43,44.45,48400.0,44.46,44.5,44.43,44.45,48400.0
2013-05-20 10:10:00,44.46,44.52,44.46,44.49,37200.0,44.46,44.52,44.46,44.49,37200.0
2013-05-20 10:20:00,44.5,44.51,44.47,44.49,24000.0,44.5,44.51,44.47,44.49,24000.0
2013-05-20 10:30:00,44.49,44.5,44.4,44.43,19500.0,44.49,44.5,44.4,44.43,19500.0
2013-05-20 10:40:00,44.43,44.5,44.4,44.4,35100.0,44.43,44.5,44.4,44.4,35100.0
2013-05-20 10:50:00,44.41,44.41,44.3,44.34,27800.0,44.41,44.41,44.3,44.34,27800.0
2013-05-20 11:00:00,44.34,44.4,44.34,44.38,20800.0,44.34,44.4,44.34,44.38,20800.0
2013-05-20 11:10:00,44.38,44.47,44.38,44.46,16600.0,44.38,44.47,44.38,44.46,16600.0
2013-05-20 11:20:00,44.46,44.48,44.43,44.47,19900.0,44.46,44.48,44.43,44.47,19900.0
2013-05-20 11:30:00,44.46,44.48,44.43,44.45,22000.0,44.46,44.48,44.43,44.45,22000.0
2013-05-20 11:40:00,44.46,44.51,44.46,44.5,15700.0,44.46,44.51,44.46,44.5,15700.0
2013-05-20 11:50:00,44.49,44.52,44.46,44.47,27500.0,44.49,44.52,44.46,44.47,27500.0
2013-05-20 12:00:00,44.46,44.47,44.39,44.44,42400.0,44.46,44.47,44.39,44.44,42400.0
2013-05-20 12:10:00,44.43,44.44,44.37,44.37,13800.0,44.43,44.44,44.37,44.37,13800.0
2013-05-20 12:20:00,44.37,44.39,44.31,44.35,31900.0,44.37,44.39,44.31,44.35,31900.0
2013-05-20 12:30:00,44.34,44.34,44.27,44.29,23900.0,44.34,44.34,44.27,44.29,23900.0
2013-05-20 12:40:00,44.29,44.3,44.26,44.29,14200.0,44.29,44.3,44.26,44.29,14200.0
2013-05-20 12:50:00,44.29,44.33,44.28,44.3,24400.0,44.29,44.33,44.28,44.3,24400.0
2013-05-20 13:00:00,44.29,44.34,44.28,44.34,15100.0,44.29,44.34,44.28,44.34,15100.0
2013-05-20 13:10:00,44.35,44.37,44.26,44.26,32200.0,44.35,44.37,44.26,44.26,32200.0
2013-05-20 13:20:00,44.26,44.26,44.19,44.21,31900.0,44.26,44.26,44.19,44.21,31900.0
2013-05-20 13:30:00,44.2,44.29,44.2,44.27,24500.0,44.2,44.29,44.2,44.27,24500.0
2013-05-20 13:40:00,44.27,44.27,44.18,44.26,36000.0,44.27,44.27,44.18,44.26,36000.0
2013-05-20 13:50:00,44.26,44.29,44.22,44.23,30900.0,44.26,44.29,44.22,44.23,30900.0
2013-05-20 14:00:00,44.24,44.25,44.15,44.22,29500.0,44.24,44.25,44.15,44.22,29500.0
2013-05-20 14:10:00,44.22,44.26,44.22,44.24,18900.0,44.22,44.26,44.22,44.24,18900.0
2013-05-20 14:20:00,44.25,44.3,44.25,44.3,34500.0,44.25,44.3,44.25,44.3,34500.0
2013-05-20 14:30:00,44.3,44.34,44.25,44.25,32700.0,44.3,44.34,44.25,44.25,32700.0
2013-05-20 14:40:00,44.26,44.27,44.22,44.24,30500.0,44.26,44.27,44.22,44.24,30500.0
2013-05-20 14:50:00,44.25,44.27,44.2,44.21,44900.0,44.25,44.27,44.2,44.21,44900.0
2013-05-20 15:00:00,44.22,44.29,44.22,44.29,36500.0,44.22,44.29,44.22,44.29,36500.0
2013-05-20 15:10:00,44.29,44.35,44.27,44.33,35400.0,44.29,44.35,44.27,44.33,35400.0
2013-05-20 15:20:00,44.33,44.33,44.27,44.31,28100.0,44.33,44.33,44.27,44.31,28100.0
2013-05-20 15:30:00,44.31,44.32,44.25,44.27,58400.0,44.31,44.32,44.25,44.27,58400.0
2013-05-20 15:40:00,44.28,44.33,44.25,44.29,96900.0,44.28,44.33,44.25,44.29,96900.0
2013-05-20 15:50:00,44.29,44.3,44.24,44.3,134000.0,44.29,44.3,44.24,44.3,134000.0
2013-05-21 09:30:00,44.27,44.48,44.04,44.21,102500.0,44.27,44.48,44.04,44.21,102500.0
2013-05-21 09:40:00,44.23,44.38,44.21,44.33,49100.0,44.23,44.38,44.21,44.33,49100.0
2013-05-21 09:50:00,44.33,44.33,44.16,44.2,64200.0,44.33,44.33,44.16,44.2,64200.0
2013-05-21 10:00:00,44.21,44.25,44.07,44.07,42400.0,44.21,44.25,44.07,44.07,42400.0
2013-05-21 10:10:00,44.08,44.08,43.91,44.0,91500.0,44.08,44.08,43.91,44.0,91500.0
2013-05-21 10:20:00,43.99,44.01,43.89,43.99,54200.0,43.99,44.01,43.89,43.99,54200.0
2013-05-21 10:30:00,43.99,44.01,43.89,43.96,47100.0,43.99,44.01,43.89,43.96,47100.0
2013-05-21 10:40:00,43.95,44.0,43.93,43.99,21900.0,43.95,44.0,43.93,43.99,21900.0
2013-05-21 10:50:00,44.0,44.05,43.98,43.99,35600.0,44.0,44.05,43.98,43.99,35600.0
2013-05-21 11:00:00,43.98,44.01,43.95,43.99,47400.0,43.98,44.01,43.95,43.99,47400.0
2013-05-21 11:10:00,43.98,44.05,43.97,44.05,27100.0,43.98,44.05,43.97,44.05,27100.0
2013-05-21 11:20:00,44.04,44.06,44.0,44.02,34600.0,44.04,44.06,44.0,44.02,34600.0
2013-05-21 11:30:00,44.02,44.12,44.01,44.11,38500.0,44.02,44.12,44.01,44.11,38500.0
2013-05-21 11:40:00,44.11,44.15,44.11,44.15,15200.0,44.11,44.15,44.11,44.15,15200.0
2013-05-21 11:50:00,44.15,44.18,44.14,44.18,23400.0,44.15,44.18,44.14,44.18,23400.0
2013-05-21 12:00:00,44.19,44.22,44.13,44.15,47900.0,44.19,44.22,44.13,44.15,47900.0
2013-05-21 12:10:00,44.15,44.16,44.11,44.12,28500.0,44.15,44.16,44.11,44.12,28500.0
2013-05-21 12:20:00,44.13,44.16,44.11,44.14,30000.0,44.13,44.16,44.11,44.14,30000.0
2013-05-21 12:30:00,44.13,44.14,44.06,44.06,27800.0,44.13,44.14,44.06,44.06,27800.0
2013-05-21 12:40:00,44.06,44.08,44.06,44.07,26000.0,44.06,44.08,44.06,44.07,26000.0
2013-05-21 12:50:00,44.08,44.13,44.07,44.12,26900.0,44.08,44.13,44.07,44.12,26900.0
2013-05-21 13:00:00,44.12,44.12,44.07,44.09,60300.0,44.12,44.12,44.07,44.09,60300.0
2013-05-21 13:10:00,44.08,44.13,44.04,44.13,40900.0,44.08,44.13,44.04,44.13,40900.0
2013-05-21 13:20:00,44.12,44.13,44.11,44.12,21100.0,44.12,44.13,44.11,44.12,21100.0
2013-05-21 13:30:00,44.13,44.13,44.06,44.06,36600.0,44.13,44.13,44.06,44.06,36600.0
2013-05-21 13:40:00,44.07,44.09,44.05,44.07,32300.0,44.07,44.09,44.05,44.07,32300.0
2013-05-21 13:50:00,44.07,44.11,44.06,44.09,32200.0,44.07,44.11,44.06,44.09,32200.0
2013-05-21 14:00:00,44.09,44.11,44.08,44.1,32300.0,44.09,44.11,44.08,44.1,32300.0
2013-05-21 14:10:00,44.1,44.14,44.08,44.12,36000.0,44.1,44.14,44.08,44.12,36000.0
2013-05-21 14:20:00,44.13,44.16,44.09,44.09,55100.0,44.13,44.16,44.09,44.09,55100.0
2013-05-21 14:30:00,44.09,44.15,44.08,44.13,37200.0,44.09,44.15,44.08,44.13,37200.0
2013-05-21 14:40:00,44.12,44.13,44.05,44.1,43900.0,44.12,44.13,44.05,44.1,43900.0
2013-05-21 14:50:00,44.1,44.11,44.09,44.1,25800.0,44.1,44.11,44.09,44.1,25800.0
2013-05-21 15:00:00,44.09,44.12,44.08,44.09,34100.0,44.09,44.12,44.08,44.09,34100.0
2013-05-21 15:10:00,44.1,44.13,44.09,44.1,30500.0,44.1,44.13,44.09,44.1,30500.0
2013-05-21 15:20:00,44.1,44.11,44.07,44.08,30800.0,44.1,44.11,44.07,44.08,30800.0
2013-05-21 15:30:00,44.07,44.09,44.04,44.09,55700.0,44.07,44.09,44.04,44.09,55700.0
2013-05-21 15:40:00,44.07,44.11,44.05,44.06,61500.0,44.07,44.11,44.05,44.06,61500.0
2013-05-21 15:50:00,44.05,44.08,44.01,44.02,122900.0,44.05,44.08,44.01,44.02,122900.0
2013-05-22 09:30:00,44.12,44.16,43.72,43.75,125900.0,44.12,44.16,43.72,43.75,125900.0
2013-05-22 09:40:00,43.75,43.9,43.73,43.88,154500.0,43.75,43.9,43.73,43.88,154500.0
2013-05-22 09:50:00,43.87,44.02,43.82,43.84,36100.0,43.87,44.02,43.82,43.84,36100.0
2013-05-22 10:00:00,43.83,44.06,43.82,44.05,49700.0,43.83,44.06,43.82,44.05,49700.0
2013-05-22 10:10:00,44.06,44.26,44.06,44.21,37700.0,44.06,44.26,44.06,44.21,37700.0
2013-05-22 10:20:00,44.22,44.31,44.17,44.29,31100.0,44.22,44.31,44.17,44.29,31100.0
2013-05-22 10:30:00,44.28,44.29,43.95,44.04,80000.0,44.28,44.29,43.95,44.04,80000.0
2013-05-22 10:40:00,44.04,44.1,43.92,43.96,52900.0,44.04,44.1,43.92,43.96,52900.0
2013-05-22 10:50:00,43.97,44.04,43.9,43.95,62700.0,43.97,44.04,43.9,43.95,62700.0
2013-05-22 11:00:00,43.95,44.03,43.91,44.01,82900.0,43.95,44.03,43.91,44.01,82900.0
2013-05-22 11:10:00,44.02,44.07,43.97,43.98,66400.0,44.02,44.07,43.97,43.98,66400.0
2013-05-22 11:20:00,43.98,44.01,43.97,44.0,24500.0,43.98,44.01,43.97,44.0,24500.0
2013-05-22 11:30:00,44.0,44.03,43.96,43.97,43100.0,44.0,44.03,43.96,43.97,43100.0
2013-05-22 11:40:00,43.97,44.01,43.96,43.97,30700.0,43.97,44.01,43.96,43.97,30700.0
2013-05-22 11:50:00,43.98,44.01,43.96,43.96,28400.0,43.98,44.01,43.96,43.96,28400.0
2013-05-22 12:00:00,43.97,44.01,43.97,43.99,27600.0,43.97,44.01,43.97,43.99,27600.0
2013-05-22 12:10:00,43.99,44.01,43.96,43.97,23900.0,43.99,44.01,43.96,43.97,23900.0
2013-05-22 12:20:00,43.97,43.99,43.9,43.92,25700.0,43.97,43.99,43.9,43.92,25700.0
2013-05-22 12:30:00,43.93,43.93,43.87,43.91,30500.0,43.93,43.93,43.87,43.91,30500.0
2013-05-22 12:40:00,43.92,43.97,43.89,43.92,19500.0,43.92,43.97,43.89,43.92,19500.0
2013-05-22 12:50:00,43.91,43.94,43.9,43.91,17800.0,43.91,43.94,43.9,43.91,17800.0
2013-05-22 13:00:00,43.9,43.91,43.84,43.84,23800.0,43.9,43.91,43.84,43.84,23800.0
2013-05-22 13:10:00,43.84,43.85,43.76,43.78,27200.0,43.84,43.85,43.76,43.78,27200.0
2013-05-22 13:20:00,43.79,43.79,43.68,43.68,30500.0,43.79,43.79,43.68,43.68,30500.0
2013-05-22 13:30:00,43.69,43.69,43.54,43.55,62000.0,43.69,43.69,43.54,43.55,62000.0
2013-05-22 13:40:00,43.55,43.56,43.38,43.4,108300.0,43.55,43.56,43.38,43.4,108300.0
2013-05-22 13:50:00,43.41,43.46,43.36,43.44,62100.0,43.41,43.46,43.36,43.44,62100.0
2013-05-22 14:00:00,43.43,43.52,43.25,43.32,164800.0,43.43,43.52,43.25,43.32,164800.0
2013-05-22 14:10:00,43.31,43.32,43.15,43.19,101200.0,43.31,43.32,43.15,43.19,101200.0
2013-05-22 14:20:00,43.19,43.24,43.12,43.19,108400.0,43.19,43.24,43.12,43.19,108400.0
2013-05-22 14:30:00,43.18,43.21,43.06,43.14,130300.0,43.18,43.21,43.06,43.14,130300.0
2013-05-22 14:40:00,43.15,43.19,43.06,43.18,70900.0,43.15,43.19,43.06,43.18,70900.0
2013-05-22 14:50:00,43.19,43.29,43.18,43.29,43700.0,43.19,43.29,43.18,43.29,43700.0
2013-05-22 15:00:00,43.28,43.29,43.15,43.15,59500.0,43.28,43.29,43.15,43.15,59500.0
2013-05-22 15:10:00,43.16,43.17,42.96,42.98,83100.0,43.16,43.17,42.96,42.98,83100.0
2013-05-22 15:20:00,42.97,43.03,42.95,42.98,81000.0,42.97,43.03,42.95,42.98,81000.0
2013-05-22 15:30:00,42.98,43.03,42.95,42.97,91400.0,42.98,43.03,42.95,42.97,91400.0
2013-05-22 15:40:00,42.97,43.07,42.95,43.01,138900.0,42.97,43.07,42.95,43.01,138900.0
2013-05-22 15:50:00,43.01,43.17,43.01,43.17,398600.0,43.01,43.17,43.01,43.17,398600.0
2013-05-23 09:30:00,42.71,42.98,42.57,42.83,123100.0,42.71,42.98,42.57,42.83,123100.0
2013-05-23 09:40:00,42.83,43.05,42.83,42.89,162100.0,42.83,43.05,42.83,42.89,162100.0
2013-05-23 09:50:00,42.9,43.02,42.89,43.01,42300.0,42.9,43.02,42.89,43.01,42300.0
2013-05-23 10:00:00,43.0,43.04,42.95,43.01,87500.0,43.0,43.04,42.95,43.01,87500.0
2013-05-23 10:10:00,43.0,43.03,42.94,42.97,115000.0,43.0,43.03,42.94,42.97,115000.0
2013-05-23 10:20:00,42.97,43.1,42.95,43.0,59000.0,42.97,43.1,42.95,43.0,59000.0
2013-05-23 10:30:00,43.01,43.02,42.95,42.96,55100.0,43.01,43.02,42.95,42.96,55100.0
2013-05-23 10:40:00,42.96,43.01,42.93,42.93,54100.0,42.96,43.01,42.93,42.93,54100.0
2013-05-23 10:50:00,42.94,43.04,42.93,42.93,34200.0,42.94,43.04,42.93,42.93,34200.0
2013-05-23 11:00:00,42.94,43.14,42.94,43.14,128000.0,42.94,43.14,42.94,43.14,128000.0
2013-05-23 11:10:00,43.13,43.13,43.07,43.11,54600.0,43.13,43.13,43.07,43.11,54600.0
2013-05-23 11:20:00,43.11,43.11,43.01,43.01,41500.0,43.11,43.11,43.01,43.01,41500.0
2013-05-23 11:30:00,43.02,43.12,43.02,43.11,48500.0,43.02,43.12,43.02,43.11,48500.0
2013-05-23 11:40:00,43.11,43.11,43.04,43.09,125200.0,43.11,43.11,43.04,43.09,125200.0
2013-05-23 11:50:00,43.09,43.11,43.04,43.09,215400.0,43.09,43.11,43.04,43.09,215400.0
2013-05-23 12:00:00,43.1,43.13,43.02,43.05,68900.0,43.1,43.13,43.02,43.05,68900.0
2013-05-23 12:10:00,43.05,43.11,43.05,43.09,51600.0,43.05,43.11,43.05,43.09,51600.0
2013-05-23 12:20:00,43.09,43.1,43.02,43.05,231800.0,43.09,43.1,43.02,43.05,231800.0
2013-05-23 12:30:00,43.05,43.06,43.0,43.02,51800.0,43.05,43.06,43.0,43.02,51800.0
2013-05-23 12:40:00,43.02,43.04,42.98,43.0,57000.0,43.02,43.04,42.98,43.0,57000.0
2013-05-23 12:50:00,43.0,43.05,42.98,43.05,46200.0,43.0,43.05,42.98,43.05,46200.0
2013-05-23 13:00:00,43.04,43.09,43.01,43.04,42000.0,43.04,43.09,43.01,43.04,42000.0
2013-05-23 13:10:00,43.03,43.04,42.99,42.99,28900.0,43.03,43.04,42.99,42.99,28900.0
2013-05-23 13:20:00,42.98,42.99,42.88,42.89,43500.0,42.98,42.99,42.88,42.89,43500.0
2013-05-23 13:30:00,42.89,42.91,42.81,42.91,58900.0,42.89,42.91,42.81,42.91,58900.0
2013-05-23 13:40:00,42.91,42.91,42.83,42.87,35100.0,42.91,42.91,42.83,42.87,35100.0
2013-05-23 13:50:00,42.87,42.9,42.82,42.9,59100.0,42.87,42.9,42.82,42.9,59100.0
2013-05-23 14:00:00,42.9,42.93,42.86,42.93,51400.0,42.9,42.93,42.86,42.93,51400.0
2013-05-23 14:10:00,42.93,42.99,42.93,42.99,35900.0,42.93,42.99,42.93,42.99,35900.0
2013-05-23 14:20:00,42.98,43.0,42.98,42.98,28200.0,42.98,43.0,42.98,42.98,28200.0
2013-05-23 14:30:00,42.98,43.01,42.93,42.99,51400.0,42.98,43.01,42.93,42.99,51400.0
2013-05-23 14:40:00,43.0,43.02,42.97,43.0,97200.0,43.0,43.02,42.97,43.0,97200.0
2013-05-23 14:50:00,43.0,43.01,42.91,42.93,57800.0,43.0,43.01,42.91,42.93,57800.0
2013-05-23 15:00:00,42.94,42.98,42.88,42.89,49900.0,42.94,42.98,42.88,42.89,49900.0
2013-05-23 15:10:00,42.9,42.96,42.77,42.77,102500.0,42.9,42.96,42.77,42.77,102500.0
2013-05-23 15:20:00,42.77,42.86,42.77,42.82,63100.0,42.77,42.86,42.77,42.82,63100.0
2013-05-23 15:30:00,42.81,42.84,42.73,42.74,98900.0,42.81,42.84,42.73,42.74,98900.0
2013-05-23 15:40:00,42.74,42.83,42.74,42.78,112800.0,42.74,42.83,42.74,42.78,112800.0
2013-05-23 15:50:00,42.78,42.85,42.77,42.77,263200.0,42.78,42.85,42.77,42.77,263200.0
2013-05-24 09:30:00,42.31,42.47,42.25,42.36,89600.0,42.31,42.47,42.25,42.36,89600.0
2013-05-24 09:40:00,42.38,42.44,42.23,42.25,49800.0,42.38,42.44,42.23,42.25,49800.0
2013-05-24 09:50:00,42.26,42.27,42.11,42.13,83200.0,42.26,42.27,42.11,42.13,83200.0
2013-05-24 10:00:00,42.13,42.16,41.91,42.13,229000.0,42.13,42.16,41.91,42.13,229000.0
2013-05-24 10:10:00,42.14,42.18,42.01,42.06,125700.0,42.14,42.18,42.01,42.06,125700.0
2013-05-24 10:20:00,42.06,42.25,42.05,42.25,89000.0,42.06,42.25,42.05,42.25,89000.0
2013-05-24 10:30:00,42.25,42.45,42.25,42.44,162100.0,42.25,42.45,42.25,42.44,162100.0
2013-05-24 10:40:00,42.45,42.53,42.4,42.4,63200.0,42.45,42.53,42.4,42.4,63200.0
2013-05-24 10:50:00,42.4,42.46,42.4,42.45,49900.0,42.4,42.46,42.4,42.45,49900.0
2013-05-24 11:00:00,42.45,42.45,42.36,42.36,62200.0,42.45,42.45,42.36,42.36,62200.0
2013-05-24 11:10:00,42.37,42.37,42.29,42.29,64800.0,42.37,42.37,42.29,42.29,64800.0
2013-05-24 11:20:00,42.29,42.3,42.22,42.22,67300.0,42.29,42.3,42.22,42.22,67300.0
2013-05-24 11:30:00,42.22,42.23,42.19,42.21,81200.0,42.22,42.23,42.19,42.21,81200.0
2013-05-24 11:40:00,42.21,42.27,42.19,42.23,119100.0,42.21,42.27,42.19,42.23,119100.0
2013-05-24 11:50:00,42.23,42.34,42.23,42.25,61900.0,42.23,42.34,42.23,42.25,61900.0
2013-05-24 12:00:00,42.25,42.27,42.19,42.26,65800.0,42.25,42.27,42.19,42.26,65800.0
2013-05-24 12:10:00,42.27,42.32,42.25,42.27,43400.0,42.27,42.32,42.25,42.27,43400.0
2013-05-24 12:20:00,42.27,42.29,42.24,42.26,55800.0,42.27,42.29,42.24,42.26,55800.0
2013-05-24 12:30:00,42.26,42.27,42.19,42.25,41100.0,42.26,42.27,42.19,42.25,41100.0
2013-05-24 12:40:00,42.25,42.36,42.25,42.36,27800.0,42.25,42.36,42.25,42.36,27800.0
2013-05-24 12:50:00,42.36,42.43,42.36,42.38,35500.0,42.36,42.43,42.36,42.38,35500.0
2013-05-24 13:00:00,42.38,42.45,42.36,42.43,46300.0,42.38,42.45,42.36,42.43,46300.0
2013-05-24 13:10:00,42.43,42.5,42.41,42.45,44600.0,42.43,42.5,42.41,42.45,44600.0
2013-05-24 13:20:00,42.44,42.51,42.41,42.5,72200.0,42.44,42.51,42.41,42.5,72200.0
2013-05-24 13:30:00,42.5,42.5,42.38,42.39,43900.0,42.5,42.5,42.38,42.39,43900.0
2013-05-24 13:40:00,42.39,42.39,42.32,42.36,43500.0,42.39,42.39,42.32,42.36,43500.0
2013-05-24 13:50:00,42.35,42.38,42.34,42.35,102900.0,42.35,42.38,42.34,42.35,102900.0
2013-05-24 14:00:00,42.36,42.36,42.29,42.31,73700.0,42.36,42.36,42.29,42.31,73700.0
2013-05-24 14:10:00,42.31,42.36,42.31,42.33,75000.0,42.31,42.36,42.31,42.33,75000.0
2013-05-24 14:20:00,42.34,42.34,42.28,42.32,90300.0,42.34,42.34,42.28,42.32,90300.0
2013-05-24 14:30:00,42.31,42.32,42.24,42.29,74000.0,42.31,42.32,42.24,42.29,74000.0
2013-05-24 14:40:00,42.27,42.33,42.27,42.28,69400.0,42.27,42.33,42.27,42.28,69400.0
2013-05-24 14:50:00,42.29,42.33,42.26,42.3,71000.0,42.29,42.33,42.26,42.3,71000.0
2013-05-24 15:00:00,42.29,42.31,42.27,42.3,148100.0,42.29,42.31,42.27,42.3,148100.0
2013-05-24 15:10:00,42.3,42.33,42.23,42.25,85100.0,42.3,42.33,42.23,42.25,85100.0
2013-05-24 15:20:00,42.25,42.3,42.25,42.3,67200.0,42.25,42.3,42.25,42.3,67200.0
2013-05-24 15:30:00,42.3,42.33,42.27,42.28,59600.0,42.3,42.33,42.27,42.28,59600.0
2013-05-24 15:40:00,42.27,42.33,42.27,42.31,106700.0,42.27,42.33,42.27,42.31,106700.0
2013-05-24 15:50:00,42.31,42.43,42.3,42.43,445800.0,42.31,42.43,42.3,42.43,445800.0
2013-05-28 09:30:00,42.78,43.0,42.65,42.81,94100.0,42.78,43.0,42.65,42.81,94100.0
2013-05-28 09:40:00,42.81,42.93,42.7,42.93,47800.0,42.81,42.93,42.7,42.93,47800.0
2013-05-28 09:50:00,42.94,43.0,42.89,43.0,59100.0,42.94,43.0,42.89,43.0,59100.0
2013-05-28 10:00:00,42.99,43.07,42.92,43.03,213900.0,42.99,43.07,42.92,43.03,213900.0
2013-05-28 10:10:00,43.04,43.08,42.98,43.08,40900.0,43.04,43.08,42.98,43.08,40900.0
2013-05-28 10:20:00,43.07,43.13,43.02,43.03,61300.0,43.07,43.13,43.02,43.03,61300.0
2013-05-28 10:30:00,43.03,43.07,42.94,42.95,42900.0,43.03,43.07,42.94,42.95,42900.0
2013-05-28 10:40:00,42.94,43.01,42.92,42.97,40200.0,42.94,43.01,42.92,42.97,40200.0
2013-05-28 10:50:00,42.97,43.01,42.91,43.01,201400.0,42.97,43.01,42.91,43.01,201400.0
2013-05-28 11:00:00,43.0,43.0,42.95,42.96,58100.0,43.0,43.0,42.95,42.96,58100.0
2013-05-28 11:10:00,42.96,43.03,42.95,43.0,70800.0,42.96,43.03,42.95,43.0,70800.0
2013-05-28 11:20:00,43.0,43.01,42.97,42.98,69600.0,43.0,43.01,42.97,42.98,69600.0
2013-05-28 11:30:00,42.98,43.0,42.88,42.91,44600.0,42.98,43.0,42.88,42.91,44600.0
2013-05-28 11:40:00,42.91,42.97,42.89,42.91,22700.0,42.91,42.97,42.89,42.91,22700.0
2013-05-28 11:50:00,42.91,42.94,42.83,42.88,26800.0,42.91,42.94,42.83,42.88,26800.0
2013-05-28 12:00:00,42.88,42.91,42.85,42.9,33500.0,42.88,42.91,42.85,42.9,33500.0
2013-05-28 12:10:00,42.9,42.9,42.83,42.86,17400.0,42.9,42.9,42.83,42.86,17400.0
2013-05-28 12:20:00,42.87,42.9,42.84,42.87,20100.0,42.87,42.9,42.84,42.87,20100.0
2013-05-28 12:30:00,42.87,42.91,42.83,42.91,32400.0,42.87,42.91,42.83,42.91,32400.0
2013-05-28 12:40:00,42.91,42.98,42.89,42.96,16300.0,42.91,42.98,42.89,42.96,16300.0
2013-05-28 12:50:00,42.97,42.99,42.93,42.98,22700.0,42.97,42.99,42.93,42.98,22700.0
2013-05-28 13:00:00,42.97,43.02,42.97,42.99,20700.0,42.97,43.02,42.97,42.99,20700.0
2013-05-28 13:10:00,42.99,43.0,42.95,42.97,18300.0,42.99,43.0,42.95,42.97,18300.0
2013-05-28 13:20:00,42.97,42.98,42.86,42.88,42800.0,42.97,42.98,42.86,42.88,42800.0
2013-05-28 13:30:00,42.89,42.89,42.84,42.84,115900.0,42.89,42.89,42.84,42.84,115900.0
2013-05-28 13:40:00,42.83,42.92,42.82,42.88,41700.0,42.83,42.92,42.82,42.88,41700.0
2013-05-28 13:50:00,42.88,42.88,42.82,42.84,45300.0,42.88,42.88,42.82,42.84,45300.0
2013-05-28 14:00:00,42.84,42.88,42.83,42.88,36800.0,42.84,42.88,42.83,42.88,36800.0
2013-05-28 14:10:00,42.88,42.9,42.84,42.89,54200.0,42.88,42.9,42.84,42.89,54200.0
2013-05-28 14:20:00,42.88,42.89,42.84,42.84,39100.0,42.88,42.89,42.84,42.84,39100.0
2013-05-28 14:30:00,42.84,42.89,42.84,42.84,42000.0,42.84,42.89,42.84,42.84,42000.0
2013-05-28 14:40:00,42.85,42.93,42.84,42.91,31200.0,42.85,42.93,42.84,42.91,31200.0
2013-05-28 14:50:00,42.9,42.94,42.89,42.92,25700.0,42.9,42.94,42.89,42.92,25700.0
2013-05-28 15:00:00,42.93,42.96,42.89,42.91,32400.0,42.93,42.96,42.89,42.91,32400.0
2013-05-28 15:10:00,42.92,42.94,42.87,42.92,39400.0,42.92,42.94,42.87,42.92,39400.0
2013-05-28 15:20:00,42.93,42.94,42.88,42.91,31900.0,42.93,42.94,42.88,42.91,31900.0
2013-05-28 15:30:00,42.91,43.02,42.89,43.0,155200.0,42.91,43.02,42.89,43.0,155200.0
2013-05-28 15:40:00,42.99,43.02,42.97,42.99,43700.0,42.99,43.02,42.97,42.99,43700.0
2013-05-28 15:50:00,42.99,42.99,42.9,42.91,184700.0,42.99,42.99,42.9,42.91,184700.0
2013-05-29 09:30:00,42.5,42.75,42.5,42.55,123700.0,42.5,42.75,42.5,42.55,123700.0
2013-05-29 09:40:00,42.6,42.6,42.39,42.46,201100.0,42.6,42.6,42.39,42.46,201100.0
2013-05-29 09:50:00,42.47,42.49,42.41,42.43,93300.0,42.47,42.49,42.41,42.43,93300.0
2013-05-29 10:00:00,42.43,42.6,42.43,42.56,71500.0,42.43,42.6,42.43,42.56,71500.0
2013-05-29 10:10:00,42.56,42.59,42.49,42.51,227100.0,42.56,42.59,42.49,42.51,227100.0
2013-05-29 10:20:00,42.51,42.54,42.44,42.48,181800.0,42.51,42.54,42.44,42.48,181800.0
2013-05-29 10:30:00,42.48,42.5,42.46,42.47,61000.0,42.48,42.5,42.46,42.47,61000.0
2013-05-29 10:40:00,42.47,42.52,42.47,42.48,112400.0,42.47,42.52,42.47,42.48,112400.0
2013-05-29 10:50:00,42.49,42.51,42.45,42.49,67000.0,42.49,42.51,42.45,42.49,67000.0
2013-05-29 11:00:00,42.49,42.51,42.44,42.46,47700.0,42.49,42.51,42.44,42.46,47700.0
2013-05-29 11:10:00,42.46,42.51,42.46,42.5,69200.0,42.46,42.51,42.46,42.5,69200.0
2013-05-29 11:20:00,42.5,42.58,42.46,42.54,40800.0,42.5,42.58,42.46,42.54,40800.0
2013-05-29 11:30:00,42.55,42.6,42.54,42.55,28600.0,42.55,42.6,42.54,42.55,28600.0
2013-05-29 11:40:00,42.55,42.61,42.54,42.58,39200.0,42.55,42.61,42.54,42.58,39200.0
2013-05-29 11:50:00,42.58,42.61,42.58,42.58,29300.0,42.58,42.61,42.58,42.58,29300.0
2013-05-29 12:00:00,42.58,42.61,42.55,42.56,50300.0,42.58,42.61,42.55,42.56,50300.0
2013-05-29 12:10:00,42.55,42.65,42.55,42.64,36500.0,42.55,42.65,42.55,42.64,36500.0
2013-05-29 12:20:00,42.63,42.65,42.58,42.59,28400.0,42.63,42.65,42.58,42.59,28400.0
2013-05-29 12:30:00,42.59,42.61,42.51,42.55,63200.0,42.59,42.61,42.51,42.55,63200.0
2013-05-29 12:40:00,42.55,42.59,42.5,42.51,31400.0,42.55,42.59,42.5,42.51,31400.0
2013-05-29 12:50:00,42.51,42.54,42.49,42.52,23400.0,42.51,42.54,42.49,42.52,23400.0
2013-05-29 13:00:00,42.52,42.59,42.51,42.58,61900.0,42.52,42.59,42.51,42.58,61900.0
2013-05-29 13:10:00,42.58,42.6,42.52,42.59,54000.0,42.58,42.6,42.52,42.59,54000.0
2013-05-29 13:20:00,42.59,42.68,42.55,42.68,53900.0,42.59,42.68,42.55,42.68,53900.0
2013-05-29 13:30:00,42.67,42.71,42.63,42.71,47900.0,42.67,42.71,42.63,42.71,47900.0
2013-05-29 13:40:00,42.71,42.76,42.7,42.76,52500.0,42.71,42.76,42.7,42.76,52500.0
2013-05-29 13:50:00,42.75,42.8,42.68,42.78,80100.0,42.75,42.8,42.68,42.78,80100.0
2013-05-29 14:00:00,42.79,42.83,42.75,42.83,31500.0,42.79,42.83,42.75,42.83,31500.0
2013-05-29 14:10:00,42.83,42.87,42.78,42.78,45800.0,42.83,42.87,42.78,42.78,45800.0
2013-05-29 14:20:00,42.79,42.8,42.7,42.71,32600.0,42.79,42.8,42.7,42.71,32600.0
2013-05-29 14:30:00,42.71,42.72,42.64,42.71,167600.0,42.71,42.72,42.64,42.71,167600.0
2013-05-29 14:40:00,42.71,42.77,42.69,42.71,58500.0,42.71,42.77,42.69,42.71,58500.0
2013-05-29 14:50:00,42.71,42.72,42.61,42.61,68900.0,42.71,42.72,42.61,42.61,68900.0
2013-05-29 15:00:00,42.6,42.61,42.57,42.57,101600.0,42.6,42.61,42.57,42.57,101600.0
2013-05-29 15:10:00,42.57,42.65,42.56,42.59,67200.0,42.57,42.65,42.56,42.59,67200.0
2013-05-29 15:20:00,42.6,42.65,42.58,42.63,58100.0,42.6,42.65,42.58,42.63,58100.0
2013-05-29 15:30:00,42.64,42.68,42.61,42.61,59000.0,42.64,42.68,42.61,42.61,59000.0
2013-05-29 15:40:00,42.61,42.66,42.58,42.66,177600.0,42.61,42.66,42.58,42.66,177600.0
2013-05-29 15:50:00,42.66,42.66,42.59,42.6,230600.0,42.66,42.66,42.59,42.6,230600.0
2013-05-30 09:30:00,42.65,42.87,42.5,42.81,51300.0,42.65,42.87,42.5,42.81,51300.0
2013-05-30 09:40:00,42.81,43.0,42.79,42.98,53800.0,42.81,43.0,42.79,42.98,53800.0
2013-05-30 09:50:00,42.98,43.02,42.88,42.97,77700.0,42.98,43.02,42.88,42.97,77700.0
2013-05-30 10:00:00,42.98,43.04,42.91,43.04,140500.0,42.98,43.04,42.91,43.04,140500.0
2013-05-30 10:10:00,43.04,43.16,43.03,43.15,110700.0,43.04,43.16,43.03,43.15,110700.0
2013-05-30 10:20:00,43.15,43.32,43.13,43.28,120000.0,43.15,43.32,43.13,43.28,120000.0
2013-05-30 10:30:00,43.28,43.33,43.23,43.29,98500.0,43.28,43.33,43.23,43.29,98500.0
2013-05-30 10:40:00,43.29,43.33,43.26,43.29,79500.0,43.29,43.33,43.26,43.29,79500.0
2013-05-30 10:50:00,43.3,43.32,43.22,43.25,52600.0,43.3,43.32,43.22,43.25,52600.0
2013-05-30 11:00:00,43.26,43.3,43.21,43.21,37100.0,43.26,43.3,43.21,43.21,37100.0
2013-05-30 11:10:00,43.22,43.25,43.12,43.13,69700.0,43.22,43.25,43.12,43.13,69700.0
2013-05-30 11:20:00,43.12,43.17,43.09,43.17,40600.0,43.12,43.17,43.09,43.17,40600.0
2013-05-30 11:30:00,43.17,43.21,43.14,43.14,51100.0,43.17,43.21,43.14,43.14,51100.0
2013-05-30 11:40:00,43.14,43.21,43.11,43.21,38700.0,43.14,43.21,43.11,43.21,38700.0
2013-05-30 11:50:00,43.2,43.25,43.2,43.23,27400.0,43.2,43.25,43.2,43.23,27400.0
2013-05-30 12:00:00,43.22,43.28,42.98,43.21,28300.0,43.22,43.28,42.98,43.21,28300.0
2013-05-30 12:10:00,43.21,43.27,43.2,43.26,46500.0,43.21,43.27,43.2,43.26,46500.0
2013-05-30 12:20:00,43.26,43.26,43.23,43.26,33600.0,43.26,43.26,43.23,43.26,33600.0
2013-05-30 12:30:00,43.26,43.3,43.25,43.3,29500.0,43.26,43.3,43.25,43.3,29500.0
2013-05-30 12:40:00,43.3,43.34,43.29,43.32,46100.0,43.3,43.34,43.29,43.32,46100.0
2013-05-30 12:50:00,43.32,43.34,43.27,43.33,37700.0,43.32,43.34,43.27,43.33,37700.0
2013-05-30 13:00:00,43.33,43.34,43.3,43.3,35100.0,43.33,43.34,43.3,43.3,35100.0
2013-05-30 13:10:00,43.29,43.32,43.28,43.3,25300.0,43.29,43.32,43.28,43.3,25300.0
2013-05-30 13:20:00,43.3,43.34,43.3,43.34,18000.0,43.3,43.34,43.3,43.34,18000.0
2013-05-30 13:30:00,43.33,43.36,43.31,43.35,38500.0,43.33,43.36,43.31,43.35,38500.0
2013-05-30 13:40:00,43.35,43.36,43.28,43.31,40200.0,43.35,43.36,43.28,43.31,40200.0
2013-05-30 13:50:00,43.32,43.34,43.31,43.33,28600.0,43.32,43.34,43.31,43.33,28600.0
2013-05-30 14:00:00,43.33,43.35,43.31,43.32,42900.0,43.33,43.35,43.31,43.32,42900.0
2013-05-30 14:10:00,43.31,43.35,43.31,43.33,33300.0,43.31,43.35,43.31,43.33,33300.0
2013-05-30 14:20:00,43.34,43.37,43.34,43.37,27300.0,43.34,43.37,43.34,43.37,27300.0
2013-05-30 14:30:00,43.38,43.39,43.29,43.29,25000.0,43.38,43.39,43.29,43.29,25000.0
2013-05-30 14:40:00,43.3,43.33,43.28,43.33,35800.0,43.3,43.33,43.28,43.33,35800.0
2013-05-30 14:50:00,43.33,43.34,43.31,43.34,26900.0,43.33,43.34,43.31,43.34,26900.0
2013-05-30 15:00:00,43.33,43.36,43.32,43.36,34200.0,43.33,43.36,43.32,43.36,34200.0
2013-05-30 15:10:00,43.36,43.36,43.32,43.34,28100.0,43.36,43.36,43.32,43.34,28100.0
2013-05-30 15:20:00,43.33,43.35,43.29,43.29,39300.0,43.33,43.35,43.29,43.29,39300.0
2013-05-30 15:30:00,43.28,43.31,43.26,43.27,97300.0,43.28,43.31,43.26,43.27,97300.0
2013-05-30 15:40:00,43.28,43.32,43.27,43.31,155700.0,43.28,43.32,43.27,43.31,155700.0
2013-05-30 15:50:00,43.32,43.32,43.19,43.19,396600.0,43.32,43.32,43.19,43.19,396600.0
2013-05-31 09:30:00,42.92,42.98,42.66,42.98,221900.0,42.92,42.98,42.66,42.98,221900.0
2013-05-31 09:40:00,42.98,43.1,42.87,43.09,63300.0,42.98,43.1,42.87,43.09,63300.0
2013-05-31 09:50:00,43.09,43.29,43.07,43.29,38400.0,43.09,43.29,43.07,43.29,38400.0
2013-05-31 10:00:00,43.3,43.32,43.13,43.13,62100.0,43.3,43.32,43.13,43.13,62100.0
2013-05-31 10:10:00,43.13,43.24,43.12,43.24,36000.0,43.13,43.24,43.12,43.24,36000.0
2013-05-31 10:20:00,43.23,43.45,43.22,43.25,92600.0,43.23,43.45,43.22,43.25,92600.0
2013-05-31 10:30:00,43.24,43.37,43.23,43.37,27200.0,43.24,43.37,43.23,43.37,27200.0
2013-05-31 10:40:00,43.36,43.37,43.27,43.35,27200.0,43.36,43.37,43.27,43.35,27200.0
2013-05-31 10:50:00,43.35,43.4,43.35,43.38,27300.0,43.35,43.4,43.35,43.38,27300.0
2013-05-31 11:00:00,43.38,43.5,43.36,43.5,47900.0,43.38,43.5,43.36,43.5,47900.0
2013-05-31 11:10:00,43.5,43.54,43.47,43.48,33300.0,43.5,43.54,43.47,43.48,33300.0
2013-05-31 11:20:00,43.48,43.55,43.48,43.49,31700.0,43.48,43.55,43.48,43.49,31700.0
2013-05-31 11:30:00,43.49,43.51,43.44,43.45,25300.0,43.49,43.51,43.44,43.45,25300.0
2013-05-31 11:40:00,43.45,43.45,43.37,43.43,23800.0,43.45,43.45,43.37,43.43,23800.0
2013-05-31 11:50:00,43.43,43.44,43.4,43.4,13400.0,43.43,43.44,43.4,43.4,13400.0
2013-05-31 12:00:00,43.39,43.42,43.33,43.35,26000.0,43.39,43.42,43.33,43.35,26000.0
2013-05-31 12:10:00,43.34,43.34,43.23,43.24,17900.0,43.34,43.34,43.23,43.24,17900.0
2013-05-31 12:20:00,43.24,43.31,43.22,43.28,20500.0,43.24,43.31,43.22,43.28,20500.0
2013-05-31 12:30:00,43.28,43.31,43.25,43.31,17800.0,43.28,43.31,43.25,43.31,17800.0
2013-05-31 12:40:00,43.31,43.31,43.28,43.3,17000.0,43.31,43.31,43.28,43.3,17000.0
2013-05-31 12:50:00,43.3,43.33,43.27,43.27,22700.0,43.3,43.33,43.27,43.27,22700.0
2013-05-31 13:00:00,43.27,43.36,43.27,43.36,23500.0,43.27,43.36,43.27,43.36,23500.0
2013-05-31 13:10:00,43.36,43.37,43.3,43.3,10900.0,43.36,43.37,43.3,43.3,10900.0
2013-05-31 13:20:00,43.31,43.34,43.3,43.34,22000.0,43.31,43.34,43.3,43.34,22000.0
2013-05-31 13:30:00,43.34,43.34,43.27,43.27,16200.0,43.34,43.34,43.27,43.27,16200.0
2013-05-31 13:40:00,43.27,43.27,43.24,43.27,15700.0,43.27,43.27,43.24,43.27,15700.0
2013-05-31 13:50:00,43.26,43.3,43.26,43.3,15800.0,43.26,43.3,43.26,43.3,15800.0
2013-05-31 14:00:00,43.3,43.31,43.28,43.29,20900.0,43.3,43.31,43.28,43.29,20900.0
2013-05-31 14:10:00,43.29,43.3,43.2,43.24,37500.0,43.29,43.3,43.2,43.24,37500.0
2013-05-31 14:20:00,43.24,43.24,43.2,43.2,21300.0,43.24,43.24,43.2,43.2,21300.0
2013-05-31 14:30:00,43.2,43.21,43.15,43.15,27800.0,43.2,43.21,43.15,43.15,27800.0
2013-05-31 14:40:00,43.15,43.17,43.12,43.13,34300.0,43.15,43.17,43.12,43.13,34300.0
2013-05-31 14:50:00,43.14,43.14,43.1,43.12,35000.0,43.14,43.14,43.1,43.12,35000.0
2013-05-31 15:00:00,43.11,43.23,43.11,43.22,111500.0,43.11,43.23,43.11,43.22,111500.0
2013-05-31 15:10:00,43.21,43.24,43.18,43.23,36600.0,43.21,43.24,43.18,43.23,36600.0
2013-05-31 15:20:00,43.22,43.27,43.2,43.2,54300.0,43.22,43.27,43.2,43.2,54300.0
2013-05-31 15:30:00,43.2,43.21,43.11,43.16,82900.0,43.2,43.21,43.11,43.16,82900.0
2013-05-31 15:40:00,43.15,43.18,43.11,43.13,80000.0,43.15,43.18,43.11,43.13,80000.0
2013-05-31 15:50:00,43.12,43.12,42.91,42.92,420900.0,43.12,43.12,42.91,42.92,420900.0
2013-06-03 09:30:00,42.98,43.02,42.76,43.02,109100.0,42.98,43.02,42.76,43.02,109100.0
2013-06-03 09:40:00,43.02,43.03,42.97,43.01,112600.0,43.02,43.03,42.97,43.01,112600.0
2013-06-03 09:50:00,43.03,43.35,43.02,43.34,53100.0,43.03,43.35,43.02,43.34,53100.0
2013-06-03 10:00:00,43.31,43.36,43.07,43.31,113000.0,43.31,43.36,43.07,43.31,113000.0
2013-06-03 10:10:00,43.31,43.36,43.18,43.31,81600.0,43.31,43.36,43.18,43.31,81600.0
2013-06-03 10:20:00,43.3,43.33,43.23,43.28,94800.0,43.3,43.33,43.23,43.28,94800.0
2013-06-03 10:30:00,43.29,43.3,43.21,43.29,147300.0,43.29,43.3,43.21,43.29,147300.0
2013-06-03 10:40:00,43.3,43.31,43.21,43.28,147100.0,43.3,43.31,43.21,43.28,147100.0
2013-06-03 10:50:00,43.27,43.29,43.09,43.09,56000.0,43.27,43.29,43.09,43.09,56000.0
2013-06-03 11:00:00,43.09,43.12,43.0,43.06,40700.0,43.09,43.12,43.0,43.06,40700.0
2013-06-03 11:10:00,43.05,43.1,43.0,43.09,50400.0,43.05,43.1,43.0,43.09,50400.0
2013-06-03 11:20:00,43.1,43.1,43.0,43.05,78400.0,43.1,43.1,43.0,43.05,78400.0
2013-06-03 11:30:00,43.05,43.05,42.98,43.01,171400.0,43.05,43.05,42.98,43.01,171400.0
2013-06-03 11:40:00,43.01,43.22,43.0,43.17,72400.0,43.01,43.22,43.0,43.17,72400.0
2013-06-03 11:50:00,43.17,43.26,43.17,43.21,38800.0,43.17,43.26,43.17,43.21,38800.0
2013-06-03 12:00:00,43.21,43.22,43.01,43.16,54400.0,43.21,43.22,43.01,43.16,54400.0
2013-06-03 12:10:00,43.15,43.2,43.13,43.14,30100.0,43.15,43.2,43.13,43.14,30100.0
2013-06-03 12:20:00,43.13,43.16,43.06,43.16,33200.0,43.13,43.16,43.06,43.16,33200.0
2013-06-03 12:30:00,43.16,43.18,43.1,43.1,41300.0,43.16,43.18,43.1,43.1,41300.0
2013-06-03 12:40:00,43.09,43.18,43.06,43.18,36700.0,43.09,43.18,43.06,43.18,36700.0
2013-06-03 12:50:00,43.17,43.19,43.14,43.18,30000.0,43.17,43.19,43.14,43.18,30000.0
2013-06-03 13:00:00,43.18,43.2,43.13,43.19,35200.0,43.18,43.2,43.13,43.19,35200.0
2013-06-03 13:10:00,43.2,43.2,43.17,43.18,29600.0,43.2,43.2,43.17,43.18,29600.0
2013-06-03 13:20:00,43.19,43.19,43.12,43.13,39200.0,43.19,43.19,43.12,43.13,39200.0
2013-06-03 13:30:00,43.14,43.17,43.12,43.14,32600.0,43.14,43.17,43.12,43.14,32600.0
2013-06-03 13:40:00,43.14,43.19,43.11,43.19,22500.0,43.14,43.19,43.11,43.19,22500.0
2013-06-03 13:50:00,43.19,43.26,43.19,43.24,47400.0,43.19,43.26,43.19,43.24,47400.0
2013-06-03 14:00:00,43.24,43.37,43.22,43.35,55000.0,43.24,43.37,43.22,43.35,55000.0
2013-06-03 14:10:00,43.36,43.37,43.3,43.3,32200.0,43.36,43.37,43.3,43.3,32200.0
2013-06-03 14:20:00,43.3,43.38,43.3,43.33,56400.0,43.3,43.38,43.3,43.33,56400.0
2013-06-03 14:30:00,43.33,43.38,43.32,43.35,70100.0,43.33,43.38,43.32,43.35,70100.0
2013-06-03 14:40:00,43.36,43.41,43.34,43.35,50300.0,43.36,43.41,43.34,43.35,50300.0
2013-06-03 14:50:00,43.34,43.38,43.3,43.32,56100.0,43.34,43.38,43.3,43.32,56100.0
2013-06-03 15:00:00,43.33,43.37,43.32,43.33,73900.0,43.33,43.37,43.32,43.33,73900.0
2013-06-03 15:10:00,43.33,43.34,43.29,43.31,77200.0,43.33,43.34,43.29,43.31,77200.0
2013-06-03 15:20:00,43.3,43.37,43.3,43.32,60900.0,43.3,43.37,43.3,43.32,60900.0
2013-06-03 15:30:00,43.32,43.39,43.31,43.38,73300.0,43.32,43.39,43.31,43.38,73300.0
2013-06-03 15:40:00,43.37,43.48,43.37,43.42,79000.0,43.37,43.48,43.37,43.42,79000.0
2013-06-03 15:50:00,43.41,43.47,43.38,43.46,203500.0,43.41,43.47,43.38,43.46,203500.0
2013-06-04 09:30:00,43.62,44.03,43.53,44.01,163600.0,43.62,44.03,43.53,44.01,163600.0
2013-06-04 09:40:00,44.0,44.39,43.75,44.24,182500.0,44.0,44.39,43.75,44.24,182500.0
2013-06-04 09:50:00,44.23,44.5,44.12,44.44,156800.0,44.23,44.5,44.12,44.44,156800.0
2013-06-04 10:00:00,44.44,44.45,44.34,44.36,148600.0,44.44,44.45,44.34,44.36,148600.0
2013-06-04 10:10:00,44.36,44.64,44.36,44.53,252300.0,44.36,44.64,44.36,44.53,252300.0
2013-06-04 10:20:00,44.53,44.7,44.43,44.69,270500.0,44.53,44.7,44.43,44.69,270500.0
2013-06-04 10:30:00,44.69,44.78,44.64,44.76,163800.0,44.69,44.78,44.64,44.76,163800.0
2013-06-04 10:40:00,44.75,44.8,44.73,44.78,107600.0,44.75,44.8,44.73,44.78,107600.0
2013-06-04 10:50:00,44.79,44.8,44.51,44.59,269000.0,44.79,44.8,44.51,44.59,269000.0
2013-06-04 11:00:00,44.59,44.6,44.49,44.54,206600.0,44.59,44.6,44.49,44.54,206600.0
2013-06-04 11:10:00,44.54,44.58,44.47,44.47,85300.0,44.54,44.58,44.47,44.47,85300.0
2013-06-04 11:20:00,44.48,44.6,44.44,44.6,74800.0,44.48,44.6,44.44,44.6,74800.0
2013-06-04 11:30:00,44.59,44.67,44.54,44.59,84300.0,44.59,44.67,44.54,44.59,84300.0
2013-06-04 11:40:00,44.59,44.65,44.57,44.63,42800.0,44.59,44.65,44.57,44.63,42800.0
2013-06-04 11:50:00,44.64,44.65,44.6,44.6,43700.0,44.64,44.65,44.6,44.6,43700.0
2013-06-04 12:00:00,44.61,44.61,44.46,44.51,82500.0,44.61,44.61,44.46,44.51,82500.0
2013-06-04 12:10:00,44.5,44.57,44.48,44.51,41300.0,44.5,44.57,44.48,44.51,41300.0
2013-06-04 12:20:00,44.51,44.54,44.49,44.51,107700.0,44.51,44.54,44.49,44.51,107700.0
2013-06-04 12:30:00,44.5,44.53,44.47,44.52,69700.0,44.5,44.53,44.47,44.52,69700.0
2013-06-04 12:40:00,44.51,44.52,44.49,44.5,56300.0,44.51,44.52,44.49,44.5,56300.0
2013-06-04 12:50:00,44.51,44.61,44.49,44.61,56100.0,44.51,44.61,44.49,44.61,56100.0
2013-06-04 13:00:00,44.61,44.62,44.56,44.59,60500.0,44.61,44.62,44.56,44.59,60500.0
2013-06-04 13:10:00,44.59,44.63,44.56,44.63,37400.0,44.59,44.63,44.56,44.63,37400.0
2013-06-04 13:20:00,44.62,44.63,44.5,44.5,105200.0,44.62,44.63,44.5,44.5,105200.0
2013-06-04 13:30:00,44.5,44.52,44.47,44.51,114600.0,44.5,44.52,44.47,44.51,114600.0
2013-06-04 13:40:00,44.5,44.54,44.41,44.45,150800.0,44.5,44.54,44.41,44.45,150800.0
2013-06-04 13:50:00,44.45,44.47,44.36,44.37,160400.0,44.45,44.47,44.36,44.37,160400.0
2013-06-04 14:00:00,44.36,44.43,44.35,44.39,140300.0,44.36,44.43,44.35,44.39,140300.0
2013-06-04 14:10:00,44.39,44.45,44.35,44.43,86100.0,44.39,44.45,44.35,44.43,86100.0
2013-06-04 14:20:00,44.44,44.44,44.37,44.41,81400.0,44.44,44.44,44.37,44.41,81400.0
2013-06-04 14:30:00,44.41,44.44,44.35,44.38,55400.0,44.41,44.44,44.35,44.38,55400.0
2013-06-04 14:40:00,44.38,44.43,44.35,44.37,58900.0,44.38,44.43,44.35,44.37,58900.0
2013-06-04 14:50:00,44.36,44.38,44.31,44.36,120300.0,44.36,44.38,44.31,44.36,120300.0
2013-06-04 15:00:00,44.35,44.45,44.33,44.42,111000.0,44.35,44.45,44.33,44.42,111000.0
2013-06-04 15:10:00,44.42,44.43,44.34,44.35,124100.0,44.42,44.43,44.34,44.35,124100.0
2013-06-04 15:20:00,44.35,44.42,44.34,44.41,116400.0,44.35,44.42,44.34,44.41,116400.0
2013-06-04 15:30:00,44.41,44.5,44.41,44.47,194300.0,44.41,44.5,44.41,44.47,194300.0
2013-06-04 15:40:00,44.48,44.51,44.43,44.46,147300.0,44.48,44.51,44.43,44.46,147300.0
2013-06-04 15:50:00,44.45,44.47,44.38,44.39,225700.0,44.45,44.47,44.38,44.39,225700.0
2013-06-05 09:30:00,44.39,44.42,44.27,44.32,108200.0,44.39,44.42,44.27,44.32,108200.0
2013-06-05 09:40:00,44.33,44.45,44.25,44.41,118400.0,44.33,44.45,44.25,44.41,118400.0
2013-06-05 09:50:00,44.41,44.58,44.35,44.41,129300.0,44.41,44.58,44.35,44.41,129300.0
2013-06-05 10:00:00,44.4,44.54,44.38,44.44,190200.0,44.4,44.54,44.38,44.44,190200.0
2013-06-05 10:10:00,44.44,44.45,44.3,44.34,134200.0,44.44,44.45,44.3,44.34,134200.0
2013-06-05 10:20:00,44.34,44.41,44.3,44.41,95300.0,44.34,44.41,44.3,44.41,95300.0
2013-06-05 10:30:00,44.4,44.43,44.32,44.36,86000.0,44.4,44.43,44.32,44.36,86000.0
2013-06-05 10:40:00,44.35,44.41,44.29,44.3,141700.0,44.35,44.41,44.29,44.3,141700.0
2013-06-05 10:50:00,44.3,44.37,44.26,44.3,109900.0,44.3,44.37,44.26,44.3,109900.0
2013-06-05 11:00:00,44.3,44.3,44.12,44.18,113600.0,44.3,44.3,44.12,44.18,113600.0
2013-06-05 11:10:00,44.18,44.23,44.1,44.1,81000.0,44.18,44.23,44.1,44.1,81000.0
2013-06-05 11:20:00,44.1,44.17,44.09,44.16,109200.0,44.1,44.17,44.09,44.16,109200.0
2013-06-05 11:30:00,44.15,44.15,43.99,44.1,71200.0,44.15,44.15,43.99,44.1,71200.0
2013-06-05 11:40:00,44.1,44.14,44.07,44.14,29300.0,44.1,44.14,44.07,44.14,29300.0
2013-06-05 11:50:00,44.13,44.2,44.09,44.11,50900.0,44.13,44.2,44.09,44.11,50900.0
2013-06-05 12:00:00,44.11,44.12,43.98,44.05,32400.0,44.11,44.12,43.98,44.05,32400.0
2013-06-05 12:10:00,44.05,44.09,43.94,43.95,40300.0,44.05,44.09,43.94,43.95,40300.0
2013-06-05 12:20:00,43.95,44.05,43.93,44.04,26400.0,43.95,44.05,43.93,44.04,26400.0
2013-06-05 12:30:00,44.03,44.05,43.93,43.95,30500.0,44.03,44.05,43.93,43.95,30500.0
2013-06-05 12:40:00,43.95,43.96,43.83,43.84,44500.0,43.95,43.96,43.83,43.84,44500.0
2013-06-05 12:50:00,43.84,43.89,43.81,43.85,30900.0,43.84,43.89,43.81,43.85,30900.0
2013-06-05 13:00:00,43.85,43.97,43.82,43.96,90700.0,43.85,43.97,43.82,43.96,90700.0
2013-06-05 13:10:00,43.97,44.02,43.96,43.98,42400.0,43.97,44.02,43.96,43.98,42400.0
2013-06-05 13:20:00,43.98,44.02,43.97,43.99,35300.0,43.98,44.02,43.97,43.99,35300.0
2013-06-05 13:30:00,44.0,44.01,43.96,44.0,33000.0,44.0,44.01,43.96,44.0,33000.0
2013-06-05 13:40:00,43.98,44.08,43.97,44.02,39600.0,43.98,44.08,43.97,44.02,39600.0
2013-06-05 13:50:00,44.02,44.04,43.98,44.0,33600.0,44.02,44.04,43.98,44.0,33600.0
2013-06-05 14:00:00,43.99,44.06,43.98,44.05,46100.0,43.99,44.06,43.98,44.05,46100.0
2013-06-05 14:10:00,44.05,44.07,43.98,43.98,43100.0,44.05,44.07,43.98,43.98,43100.0
2013-06-05 14:20:00,43.98,43.98,43.86,43.88,44200.0,43.98,43.98,43.86,43.88,44200.0
2013-06-05 14:30:00,43.88,43.96,43.84,43.96,94300.0,43.88,43.96,43.84,43.96,94300.0
2013-06-05 14:40:00,43.96,44.05,43.95,44.04,45400.0,43.96,44.05,43.95,44.04,45400.0
2013-06-05 14:50:00,44.05,44.08,43.96,44.01,44700.0,44.05,44.08,43.96,44.01,44700.0
2013-06-05 15:00:00,44.01,44.02,43.88,43.88,51300.0,44.01,44.02,43.88,43.88,51300.0
2013-06-05 15:10:00,43.88,43.96,43.85,43.94,49700.0,43.88,43.96,43.85,43.94,49700.0
2013-06-05 15:20:00,43.94,43.96,43.86,43.94,65400.0,43.94,43.96,43.86,43.94,65400.0
2013-06-05 15:30:00,43.94,43.95,43.87,43.92,64500.0,43.94,43.95,43.87,43.92,64500.0
2013-06-05 15:40:00,43.91,43.95,43.84,43.9,108900.0,43.91,43.95,43.84,43.9,108900.0
2013-06-05 15:50:00,43.9,43.92,43.82,43.85,348600.0,43.9,43.92,43.82,43.85,348600.0
2013-06-06 09:30:00,43.84,43.91,43.65,43.88,106500.0,43.84,43.91,43.65,43.88,106500.0
2013-06-06 09:40:00,43.88,44.05,43.86,43.9,55900.0,43.88,44.05,43.86,43.9,55900.0
2013-06-06 09:50:00,43.89,43.94,43.73,43.77,56800.0,43.89,43.94,43.73,43.77,56800.0
2013-06-06 10:00:00,43.77,43.94,43.75,43.83,52200.0,43.77,43.94,43.75,43.83,52200.0
2013-06-06 10:10:00,43.83,43.83,43.74,43.78,54300.0,43.83,43.83,43.74,43.78,54300.0
2013-06-06 10:20:00,43.79,43.82,43.75,43.79,58100.0,43.79,43.82,43.75,43.79,58100.0
2013-06-06 10:30:00,43.8,43.89,43.77,43.85,133300.0,43.8,43.89,43.77,43.85,133300.0
2013-06-06 10:40:00,43.85,43.94,43.83,43.86,67100.0,43.85,43.94,43.83,43.86,67100.0
2013-06-06 10:50:00,43.87,43.89,43.75,43.82,81100.0,43.87,43.89,43.75,43.82,81100.0
2013-06-06 11:00:00,43.81,43.82,43.77,43.78,188900.0,43.81,43.82,43.77,43.78,188900.0
2013-06-06 11:10:00,43.78,43.85,43.77,43.81,25100.0,43.78,43.85,43.77,43.81,25100.0
2013-06-06 11:20:00,43.8,43.8,43.67,43.69,45400.0,43.8,43.8,43.67,43.69,45400.0
2013-06-06 11:30:00,43.68,43.76,43.68,43.74,56300.0,43.68,43.76,43.68,43.74,56300.0
2013-06-06 11:40:00,43.74,43.77,43.72,43.73,18900.0,43.74,43.77,43.72,43.73,18900.0
2013-06-06 11:50:00,43.73,43.75,43.58,43.58,51400.0,43.73,43.75,43.58,43.58,51400.0
2013-06-06 12:00:00,43.58,43.62,43.51,43.52,75300.0,43.58,43.62,43.51,43.52,75300.0
2013-06-06 12:10:00,43.51,43.55,43.48,43.5,58300.0,43.51,43.55,43.48,43.5,58300.0
2013-06-06 12:20:00,43.5,43.52,43.32,43.35,181100.0,43.5,43.52,43.32,43.35,181100.0
2013-06-06 12:30:00,43.35,43.44,43.35,43.39,199600.0,43.35,43.44,43.35,43.39,199600.0
2013-06-06 12:40:00,43.39,43.4,43.32,43.38,76100.0,43.39,43.4,43.32,43.38,76100.0
2013-06-06 12:50:00,43.38,43.38,43.26,43.27,79100.0,43.38,43.38,43.26,43.27,79100.0
2013-06-06 13:00:00,43.28,43.39,43.26,43.37,60000.0,43.28,43.39,43.26,43.37,60000.0
2013-06-06 13:10:00,43.37,43.46,43.34,43.43,45700.0,43.37,43.46,43.34,43.43,45700.0
2013-06-06 13:20:00,43.43,43.44,43.32,43.4,49000.0,43.43,43.44,43.32,43.4,49000.0
2013-06-06 13:30:00,43.39,43.43,43.38,43.43,74500.0,43.39,43.43,43.38,43.43,74500.0
2013-06-06 13:40:00,43.43,43.5,43.42,43.45,49400.0,43.43,43.5,43.42,43.45,49400.0
2013-06-06 13:50:00,43.45,43.5,43.44,43.46,84300.0,43.45,43.5,43.44,43.46,84300.0
2013-06-06 14:00:00,43.47,43.49,43.41,43.46,70200.0,43.47,43.49,43.41,43.46,70200.0
2013-06-06 14:10:00,43.45,43.5,43.44,43.45,67900.0,43.45,43.5,43.44,43.45,67900.0
2013-06-06 14:20:00,43.45,43.5,43.44,43.47,63300.0,43.45,43.5,43.44,43.47,63300.0
2013-06-06 14:30:00,43.47,43.54,43.44,43.5,67100.0,43.47,43.54,43.44,43.5,67100.0
2013-06-06 14:40:00,43.5,43.54,43.49,43.54,81500.0,43.5,43.54,43.49,43.54,81500.0
2013-06-06 14:50:00,43.54,43.62,43.53,43.57,56800.0,43.54,43.62,43.53,43.57,56800.0
2013-06-06 15:00:00,43.57,43.62,43.53,43.54,48000.0,43.57,43.62,43.53,43.54,48000.0
2013-06-06 15:10:00,43.53,43.58,43.51,43.53,59200.0,43.53,43.58,43.51,43.53,59200.0
2013-06-06 15:20:00,43.53,43.57,43.48,43.55,115400.0,43.53,43.57,43.48,43.55,115400.0
2013-06-06 15:30:00,43.55,43.6,43.53,43.53,183700.0,43.55,43.6,43.53,43.53,183700.0
2013-06-06 15:40:00,43.53,43.55,43.52,43.54,123400.0,43.53,43.55,43.52,43.54,123400.0
2013-06-06 15:50:00,43.55,43.59,43.53,43.56,490500.0,43.55,43.59,43.53,43.56,490500.0
2013-06-07 09:30:00,43.86,43.92,43.66,43.92,46200.0,43.86,43.92,43.66,43.92,46200.0
2013-06-07 09:40:00,43.92,43.95,43.75,43.86,85800.0,43.92,43.95,43.75,43.86,85800.0
2013-06-07 09:50:00,43.86,44.13,43.85,44.04,115300.0,43.86,44.13,43.85,44.04,115300.0
2013-06-07 10:00:00,44.03,44.12,44.01,44.12,110200.0,44.03,44.12,44.01,44.12,110200.0
2013-06-07 10:10:00,44.13,44.39,44.13,44.19,129700.0,44.13,44.39,44.13,44.19,129700.0
2013-06-07 10:20:00,44.19,44.35,44.17,44.3,165100.0,44.19,44.35,44.17,44.3,165100.0
2013-06-07 10:30:00,44.3,44.33,44.28,44.3,180800.0,44.3,44.33,44.28,44.3,180800.0
2013-06-07 10:40:00,44.3,44.4,44.29,44.36,52700.0,44.3,44.4,44.29,44.36,52700.0
2013-06-07 10:50:00,44.37,44.4,44.3,44.3,36700.0,44.37,44.4,44.3,44.3,36700.0
2013-06-07 11:00:00,44.31,44.4,44.3,44.38,46500.0,44.31,44.4,44.3,44.38,46500.0
2013-06-07 11:10:00,44.37,44.41,44.34,44.38,51300.0,44.37,44.41,44.34,44.38,51300.0
2013-06-07 11:20:00,44.38,44.41,44.33,44.39,130600.0,44.38,44.41,44.33,44.39,130600.0
2013-06-07 11:30:00,44.4,44.41,44.29,44.29,78400.0,44.4,44.41,44.29,44.29,78400.0
2013-06-07 11:40:00,44.3,44.33,44.26,44.31,25600.0,44.3,44.33,44.26,44.31,25600.0
2013-06-07 11:50:00,44.3,44.33,44.29,44.31,27100.0,44.3,44.33,44.29,44.31,27100.0
2013-06-07 12:00:00,44.3,44.32,44.22,44.23,23600.0,44.3,44.32,44.22,44.23,23600.0
2013-06-07 12:10:00,44.23,44.3,44.2,44.3,10800.0,44.23,44.3,44.2,44.3,10800.0
2013-06-07 12:20:00,44.3,44.3,44.23,44.25,18300.0,44.3,44.3,44.23,44.25,18300.0
2013-06-07 12:30:00,44.25,44.25,44.18,44.19,30000.0,44.25,44.25,44.18,44.19,30000.0
2013-06-07 12:40:00,44.2,44.21,44.1,44.11,23600.0,44.2,44.21,44.1,44.11,23600.0
2013-06-07 12:50:00,44.11,44.19,44.11,44.19,25700.0,44.11,44.19,44.11,44.19,25700.0
2013-06-07 13:00:00,44.19,44.23,44.19,44.21,75600.0,44.19,44.23,44.19,44.21,75600.0
2013-06-07 13:10:00,44.21,44.24,44.2,44.23,43500.0,44.21,44.24,44.2,44.23,43500.0
2013-06-07 13:20:00,44.23,44.25,44.2,44.21,36700.0,44.23,44.25,44.2,44.21,36700.0
2013-06-07 13:30:00,44.22,44.24,44.2,44.21,37300.0,44.22,44.24,44.2,44.21,37300.0
2013-06-07 13:40:00,44.21,44.21,44.17,44.21,29900.0,44.21,44.21,44.17,44.21,29900.0
2013-06-07 13:50:00,44.21,44.21,44.17,44.19,35900.0,44.21,44.21,44.17,44.19,35900.0
2013-06-07 14:00:00,44.18,44.22,44.15,44.18,48200.0,44.18,44.22,44.15,44.18,48200.0
2013-06-07 14:10:00,44.19,44.3,44.18,44.2,68500.0,44.19,44.3,44.18,44.2,68500.0
2013-06-07 14:20:00,44.19,44.2,44.09,44.12,41600.0,44.19,44.2,44.09,44.12,41600.0
2013-06-07 14:30:00,44.13,44.16,44.12,44.15,23900.0,44.13,44.16,44.12,44.15,23900.0
2013-06-07 14:40:00,44.15,44.15,44.09,44.14,28900.0,44.15,44.15,44.09,44.14,28900.0
2013-06-07 14:50:00,44.14,44.17,44.12,44.12,25200.0,44.14,44.17,44.12,44.12,25200.0
2013-06-07 15:00:00,44.12,44.14,44.09,44.1,46100.0,44.12,44.14,44.09,44.1,46100.0
2013-06-07 15:10:00,44.09,44.14,44.08,44.14,83300.0,44.09,44.14,44.08,44.14,83300.0
2013-06-07 15:20:00,44.13,44.17,44.12,44.16,40000.0,44.13,44.17,44.12,44.16,40000.0
2013-06-07 15:30:00,44.15,44.15,44.08,44.09,97800.0,44.15,44.15,44.08,44.09,97800.0
2013-06-07 15:40:00,44.09,44.09,44.05,44.09,144900.0,44.09,44.09,44.05,44.09,144900.0
2013-06-07 15:50:00,44.09,44.17,44.09,44.11,321800.0,44.09,44.17,44.09,44.11,321800.0
2013-06-10 09:30:00,44.19,44.34,43.84,43.85,199000.0,44.19,44.34,43.84,43.85,199000.0
2013-06-10 09:40:00,43.85,44.05,43.85,44.03,99300.0,43.85,44.05,43.85,44.03,99300.0
2013-06-10 09:50:00,44.05,44.12,43.96,44.1,70300.0,44.05,44.12,43.96,44.1,70300.0
2013-06-10 10:00:00,44.1,44.24,44.03,44.22,52400.0,44.1,44.24,44.03,44.22,52400.0
2013-06-10 10:10:00,44.22,44.22,44.08,44.1,42200.0,44.22,44.22,44.08,44.1,42200.0
2013-06-10 10:20:00,44.1,44.17,44.08,44.14,42700.0,44.1,44.17,44.08,44.14,42700.0
2013-06-10 10:30:00,44.15,44.25,44.05,44.21,34800.0,44.15,44.25,44.05,44.21,34800.0
2013-06-10 10:40:00,44.21,44.23,44.16,44.17,17900.0,44.21,44.23,44.16,44.17,17900.0
2013-06-10 10:50:00,44.18,44.19,44.08,44.08,28000.0,44.18,44.19,44.08,44.08,28000.0
2013-06-10 11:00:00,44.08,44.14,44.06,44.13,32400.0,44.08,44.14,44.06,44.13,32400.0
2013-06-10 11:10:00,44.12,44.17,44.06,44.07,34200.0,44.12,44.17,44.06,44.07,34200.0
2013-06-10 11:20:00,44.07,44.14,44.06,44.07,19700.0,44.07,44.14,44.06,44.07,19700.0
2013-06-10 11:30:00,44.07,44.1,44.04,44.08,29800.0,44.07,44.1,44.04,44.08,29800.0
2013-06-10 11:40:00,44.08,44.17,44.08,44.16,22700.0,44.08,44.17,44.08,44.16,22700.0
2013-06-10 11:50:00,44.16,44.16,44.05,44.05,21500.0,44.16,44.16,44.05,44.05,21500.0
2013-06-10 12:00:00,44.06,44.17,44.06,44.14,16900.0,44.06,44.17,44.06,44.14,16900.0
2013-06-10 12:10:00,44.13,44.19,44.12,44.19,9100.0,44.13,44.19,44.12,44.19,9100.0
2013-06-10 12:20:00,44.17,44.19,44.12,44.12,14300.0,44.17,44.19,44.12,44.12,14300.0
2013-06-10 12:30:00,44.12,44.13,44.04,44.04,26300.0,44.12,44.13,44.04,44.04,26300.0
2013-06-10 12:40:00,44.04,44.05,43.97,43.99,29400.0,44.04,44.05,43.97,43.99,29400.0
2013-06-10 12:50:00,43.99,44.08,43.99,44.04,34600.0,43.99,44.08,43.99,44.04,34600.0
2013-06-10 13:00:00,44.04,44.12,44.02,44.11,24200.0,44.04,44.12,44.02,44.11,24200.0
2013-06-10 13:10:00,44.11,44.2,44.07,44.18,137200.0,44.11,44.2,44.07,44.18,137200.0
2013-06-10 13:20:00,44.19,44.2,44.09,44.09,60800.0,44.19,44.2,44.09,44.09,60800.0
2013-06-10 13:30:00,44.09,44.09,44.0,44.08,22900.0,44.09,44.09,44.0,44.08,22900.0
2013-06-10 13:40:00,44.07,44.09,44.05,44.05,14900.0,44.07,44.09,44.05,44.05,14900.0
2013-06-10 13:50:00,44.05,44.09,44.04,44.09,21600.0,44.05,44.09,44.04,44.09,21600.0
2013-06-10 14:00:00,44.08,44.09,44.02,44.04,34900.0,44.08,44.09,44.02,44.04,34900.0
2013-06-10 14:10:00,44.03,44.04,43.93,43.96,77400.0,44.03,44.04,43.93,43.96,77400.0
2013-06-10 14:20:00,43.96,44.05,43.96,44.04,14500.0,43.96,44.05,43.96,44.04,14500.0
2013-06-10 14:30:00,44.04,44.07,44.01,44.01,38400.0,44.04,44.07,44.01,44.01,38400.0
2013-06-10 14:40:00,44.02,44.08,43.99,44.07,20900.0,44.02,44.08,43.99,44.07,20900.0
2013-06-10 14:50:00,44.08,44.13,44.08,44.12,13900.0,44.08,44.13,44.08,44.12,13900.0
2013-06-10 15:00:00,44.12,44.14,44.08,44.13,20000.0,44.12,44.14,44.08,44.13,20000.0
2013-06-10 15:10:00,44.14,44.17,44.1,44.14,26300.0,44.14,44.17,44.1,44.14,26300.0
2013-06-10 15:20:00,44.15,44.15,44.07,44.09,37100.0,44.15,44.15,44.07,44.09,37100.0
2013-06-10 15:30:00,44.08,44.13,44.07,44.13,18800.0,44.08,44.13,44.07,44.13,18800.0
2013-06-10 15:40:00,44.12,44.12,44.02,44.04,70600.0,44.12,44.12,44.02,44.04,70600.0
2013-06-10 15:50:00,44.04,44.11,44.04,44.08,134300.0,44.04,44.11,44.04,44.08,134300.0
2013-06-11 09:30:00,43.6,43.75,43.34,43.37,93500.0,43.6,43.75,43.34,43.37,93500.0
2013-06-11 09:40:00,43.36,43.49,43.33,43.47,63800.0,43.36,43.49,43.33,43.47,63800.0
2013-06-11 09:50:00,43.48,43.54,43.44,43.46,36700.0,43.48,43.54,43.44,43.46,36700.0
2013-06-11 10:00:00,43.47,43.59,43.46,43.57,97400.0,43.47,43.59,43.46,43.57,97400.0
2013-06-11 10:10:00,43.57,43.58,43.47,43.57,102600.0,43.57,43.58,43.47,43.57,102600.0
2013-06-11 10:20:00,43.56,43.57,43.46,43.47,119600.0,43.56,43.57,43.46,43.47,119600.0
2013-06-11 10:30:00,43.46,43.68,43.44,43.68,136800.0,43.46,43.68,43.44,43.68,136800.0
2013-06-11 10:40:00,43.67,43.79,43.66,43.79,39400.0,43.67,43.79,43.66,43.79,39400.0
2013-06-11 10:50:00,43.78,43.85,43.72,43.72,113400.0,43.78,43.85,43.72,43.72,113400.0
2013-06-11 11:00:00,43.74,43.74,43.65,43.68,17300.0,43.74,43.74,43.65,43.68,17300.0
2013-06-11 11:10:00,43.69,43.77,43.69,43.71,30400.0,43.69,43.77,43.69,43.71,30400.0
2013-06-11 11:20:00,43.72,43.8,43.69,43.8,124700.0,43.72,43.8,43.69,43.8,124700.0
2013-06-11 11:30:00,43.8,43.8,43.75,43.75,45400.0,43.8,43.8,43.75,43.75,45400.0
2013-06-11 11:40:00,43.75,43.78,43.73,43.75,23200.0,43.75,43.78,43.73,43.75,23200.0
2013-06-11 11:50:00,43.65,43.77,43.65,43.67,41600.0,43.65,43.77,43.65,43.67,41600.0
2013-06-11 12:00:00,43.67,43.76,43.67,43.76,19700.0,43.67,43.76,43.67,43.76,19700.0
2013-06-11 12:10:00,43.76,43.76,43.62,43.62,43700.0,43.76,43.76,43.62,43.62,43700.0
2013-06-11 12:20:00,43.62,43.63,43.58,43.59,32000.0,43.62,43.63,43.58,43.59,32000.0
2013-06-11 12:30:00,43.6,43.61,43.56,43.58,26600.0,43.6,43.61,43.56,43.58,26600.0
2013-06-11 12:40:00,43.58,43.6,43.56,43.58,34200.0,43.58,43.6,43.56,43.58,34200.0
2013-06-11 12:50:00,43.59,43.6,43.51,43.58,29500.0,43.59,43.6,43.51,43.58,29500.0
2013-06-11 13:00:00,43.57,43.62,43.57,43.61,18100.0,43.57,43.62,43.57,43.61,18100.0
2013-06-11 13:10:00,43.6,43.63,43.54,43.54,30800.0,43.6,43.63,43.54,43.54,30800.0
2013-06-11 13:20:00,43.54,43.55,43.36,43.37,59600.0,43.54,43.55,43.36,43.37,59600.0
2013-06-11 13:30:00,43.37,43.41,43.32,43.37,38000.0,43.37,43.41,43.32,43.37,38000.0
2013-06-11 13:40:00,43.35,43.38,43.3,43.36,29200.0,43.35,43.38,43.3,43.36,29200.0
2013-06-11 13:50:00,43.36,43.43,43.28,43.3,38200.0,43.36,43.43,43.28,43.3,38200.0
2013-06-11 14:00:00,43.29,43.31,43.25,43.29,65100.0,43.29,43.31,43.25,43.29,65100.0
2013-06-11 14:10:00,43.3,43.35,43.27,43.3,38000.0,43.3,43.35,43.27,43.3,38000.0
2013-06-11 14:20:00,43.31,43.33,43.29,43.33,35200.0,43.31,43.33,43.29,43.33,35200.0
2013-06-11 14:30:00,43.34,43.36,43.29,43.3,35900.0,43.34,43.36,43.29,43.3,35900.0
2013-06-11 14:40:00,43.31,43.34,43.27,43.27,34200.0,43.31,43.34,43.27,43.27,34200.0
2013-06-11 14:50:00,43.28,43.41,43.28,43.39,57200.0,43.28,43.41,43.28,43.39,57200.0
2013-06-11 15:00:00,43.39,43.42,43.32,43.33,37200.0,43.39,43.42,43.32,43.33,37200.0
2013-06-11 15:10:00,43.33,43.39,43.33,43.35,40400.0,43.33,43.39,43.33,43.35,40400.0
2013-06-11 15:20:00,43.35,43.39,43.29,43.3,39100.0,43.35,43.39,43.29,43.3,39100.0
2013-06-11 15:30:00,43.29,43.3,43.21,43.21,81100.0,43.29,43.3,43.21,43.21,81100.0
2013-06-11 15:40:00,43.21,43.21,43.1,43.15,103900.0,43.21,43.21,43.1,43.15,103900.0
2013-06-11 15:50:00,43.15,43.16,43.1,43.11,202500.0,43.15,43.16,43.1,43.11,202500.0
2013-06-12 09:30:00,43.31,43.46,43.02,43.23,71000.0,43.31,43.46,43.02,43.23,71000.0
2013-06-12 09:40:00,43.22,43.25,43.13,43.14,197800.0,43.22,43.25,43.13,43.14,197800.0
2013-06-12 09:50:00,43.13,43.22,43.1,43.15,50900.0,43.13,43.22,43.1,43.15,50900.0
2013-06-12 10:00:00,43.15,43.17,43.02,43.03,66800.0,43.15,43.17,43.02,43.03,66800.0
2013-06-12 10:10:00,43.02,43.11,42.99,43.06,41300.0,43.02,43.11,42.99,43.06,41300.0
2013-06-12 10:20:00,43.06,43.21,43.04,43.19,59000.0,43.06,43.21,43.04,43.19,59000.0
2013-06-12 10:30:00,43.18,43.28,43.16,43.21,50700.0,43.18,43.28,43.16,43.21,50700.0
2013-06-12 10:40:00,43.22,43.26,43.15,43.17,43300.0,43.22,43.26,43.15,43.17,43300.0
2013-06-12 10:50:00,43.16,43.18,43.1,43.13,25100.0,43.16,43.18,43.1,43.13,25100.0
2013-06-12 11:00:00,43.13,43.21,43.12,43.19,27400.0,43.13,43.21,43.12,43.19,27400.0
2013-06-12 11:10:00,43.2,43.2,43.07,43.14,29900.0,43.2,43.2,43.07,43.14,29900.0
2013-06-12 11:20:00,43.15,43.18,43.13,43.14,26500.0,43.15,43.18,43.13,43.14,26500.0
2013-06-12 11:30:00,43.14,43.16,42.86,42.89,123500.0,43.14,43.16,42.86,42.89,123500.0
2013-06-12 11:40:00,42.89,42.89,42.69,42.74,134400.0,42.89,42.89,42.69,42.74,134400.0
2013-06-12 11:50:00,42.74,42.82,42.62,42.68,76200.0,42.74,42.82,42.62,42.68,76200.0
2013-06-12 12:00:00,42.69,42.79,42.61,42.77,89700.0,42.69,42.79,42.61,42.77,89700.0
2013-06-12 12:10:00,42.77,42.77,42.68,42.72,28200.0,42.77,42.77,42.68,42.72,28200.0
2013-06-12 12:20:00,42.72,42.78,42.7,42.78,18800.0,42.72,42.78,42.7,42.78,18800.0
2013-06-12 12:30:00,42.76,42.77,42.71,42.72,36700.0,42.76,42.77,42.71,42.72,36700.0
2013-06-12 12:40:00,42.72,42.86,42.69,42.84,22700.0,42.72,42.86,42.69,42.84,22700.0
2013-06-12 12:50:00,42.83,42.91,42.81,42.87,24100.0,42.83,42.91,42.81,42.87,24100.0
2013-06-12 13:00:00,42.89,42.94,42.85,42.92,20700.0,42.89,42.94,42.85,42.92,20700.0
2013-06-12 13:10:00,42.94,42.95,42.9,42.91,10100.0,42.94,42.95,42.9,42.91,10100.0
2013-06-12 13:20:00,42.91,42.93,42.87,42.91,23700.0,42.91,42.93,42.87,42.91,23700.0
2013-06-12 13:30:00,42.92,42.95,42.87,42.87,21700.0,42.92,42.95,42.87,42.87,21700.0
2013-06-12 13:40:00,42.86,42.93,42.85,42.92,23600.0,42.86,42.93,42.85,42.92,23600.0
2013-06-12 13:50:00,42.92,42.98,42.9,42.94,27900.0,42.92,42.98,42.9,42.94,27900.0
2013-06-12 14:00:00,42.93,42.94,42.87,42.89,18900.0,42.93,42.94,42.87,42.89,18900.0
2013-06-12 14:10:00,42.89,42.93,42.77,42.81,34400.0,42.89,42.93,42.77,42.81,34400.0
2013-06-12 14:20:00,42.82,42.88,42.74,42.78,28200.0,42.82,42.88,42.74,42.78,28200.0
2013-06-12 14:30:00,42.78,42.79,42.71,42.74,34000.0,42.78,42.79,42.71,42.74,34000.0
2013-06-12 14:40:00,42.75,42.79,42.71,42.71,34700.0,42.75,42.79,42.71,42.71,34700.0
2013-06-12 14:50:00,42.72,42.77,42.71,42.75,31300.0,42.72,42.77,42.71,42.75,31300.0
2013-06-12 15:00:00,42.75,42.76,42.66,42.73,43100.0,42.75,42.76,42.66,42.73,43100.0
2013-06-12 15:10:00,42.73,42.74,42.64,42.64,40500.0,42.73,42.74,42.64,42.64,40500.0
2013-06-12 15:20:00,42.64,42.76,42.63,42.75,42500.0,42.64,42.76,42.63,42.75,42500.0
2013-06-12 15:30:00,42.75,42.76,42.67,42.74,61100.0,42.75,42.76,42.67,42.74,61100.0
2013-06-12 15:40:00,42.74,42.79,42.7,42.77,63900.0,42.74,42.79,42.7,42.77,63900.0
2013-06-12 15:50:00,42.77,42.78,42.72,42.73,151300.0,42.77,42.78,42.72,42.73,151300.0
2013-06-13 09:30:00,42.74,42.8,42.43,42.46,31100.0,42.74,42.8,42.43,42.46,31100.0
2013-06-13 09:40:00,42.48,42.54,42.43,42.49,42300.0,42.48,42.54,42.43,42.49,42300.0
2013-06-13 09:50:00,42.5,42.61,42.39,42.59,38300.0,42.5,42.61,42.39,42.59,38300.0
2013-06-13 10:00:00,42.58,42.69,42.55,42.62,32600.0,42.58,42.69,42.55,42.62,32600.0
2013-06-13 10:10:00,42.62,42.72,42.6,42.7,32100.0,42.62,42.72,42.6,42.7,32100.0
2013-06-13 10:20:00,42.7,42.8,42.7,42.78,43500.0,42.7,42.8,42.7,42.78,43500.0
2013-06-13 10:30:00,42.78,42.92,42.78,42.91,46100.0,42.78,42.92,42.78,42.91,46100.0
2013-06-13 10:40:00,42.91,42.98,42.88,42.9,108500.0,42.91,42.98,42.88,42.9,108500.0
2013-06-13 10:50:00,42.9,43.05,42.89,43.04,85600.0,42.9,43.05,42.89,43.04,85600.0
2013-06-13 11:00:00,43.04,43.07,42.99,43.06,48000.0,43.04,43.07,42.99,43.06,48000.0
2013-06-13 11:10:00,43.07,43.08,43.01,43.07,29200.0,43.07,43.08,43.01,43.07,29200.0
2013-06-13 11:20:00,43.07,43.1,43.02,43.09,24500.0,43.07,43.1,43.02,43.09,24500.0
2013-06-13 11:30:00,43.09,43.09,42.97,42.99,48100.0,43.09,43.09,42.97,42.99,48100.0
2013-06-13 11:40:00,43.0,43.02,42.97,43.01,23500.0,43.0,43.02,42.97,43.01,23500.0
2013-06-13 11:50:00,43.01,43.04,42.92,43.03,63800.0,43.01,43.04,42.92,43.03,63800.0
2013-06-13 12:00:00,43.03,43.07,43.0,43.04,44900.0,43.03,43.07,43.0,43.04,44900.0
2013-06-13 12:10:00,43.04,43.08,43.02,43.07,18500.0,43.04,43.08,43.02,43.07,18500.0
2013-06-13 12:20:00,43.07,43.07,43.01,43.06,32500.0,43.07,43.07,43.01,43.06,32500.0
2013-06-13 12:30:00,43.07,43.13,43.05,43.1,22300.0,43.07,43.13,43.05,43.1,22300.0
2013-06-13 12:40:00,43.1,43.11,43.07,43.09,18000.0,43.1,43.11,43.07,43.09,18000.0
2013-06-13 12:50:00,43.09,43.11,43.06,43.07,52000.0,43.09,43.11,43.06,43.07,52000.0
2013-06-13 13:00:00,43.08,43.08,43.0,43.0,54800.0,43.08,43.08,43.0,43.0,54800.0
2013-06-13 13:10:00,43.01,43.05,43.0,43.0,21500.0,43.01,43.05,43.0,43.0,21500.0
2013-06-13 13:20:00,43.0,43.05,42.98,43.05,16800.0,43.0,43.05,42.98,43.05,16800.0
2013-06-13 13:30:00,43.06,43.08,43.0,43.0,30000.0,43.06,43.08,43.0,43.0,30000.0
2013-06-13 13:40:00,43.01,43.05,43.01,43.05,18300.0,43.01,43.05,43.01,43.05,18300.0
2013-06-13 13:50:00,43.06,43.08,43.05,43.06,16200.0,43.06,43.08,43.05,43.06,16200.0
2013-06-13 14:00:00,43.07,43.16,43.07,43.15,42900.0,43.07,43.16,43.07,43.15,42900.0
2013-06-13 14:10:00,43.15,43.22,43.11,43.21,34200.0,43.15,43.22,43.11,43.21,34200.0
2013-06-13 14:20:00,43.21,43.28,43.21,43.22,22300.0,43.21,43.28,43.21,43.22,22300.0
2013-06-13 14:30:00,43.22,43.27,43.22,43.22,31200.0,43.22,43.27,43.22,43.22,31200.0
2013-06-13 14:40:00,43.23,43.26,43.21,43.23,24300.0,43.23,43.26,43.21,43.23,24300.0
2013-06-13 14:50:00,43.22,43.25,43.2,43.22,22400.0,43.22,43.25,43.2,43.22,22400.0
2013-06-13 15:00:00,43.22,43.29,43.22,43.27,58200.0,43.22,43.29,43.22,43.27,58200.0
2013-06-13 15:10:00,43.27,43.28,43.24,43.25,50100.0,43.27,43.28,43.24,43.25,50100.0
2013-06-13 15:20:00,43.24,43.28,43.22,43.28,32000.0,43.24,43.28,43.22,43.28,32000.0
2013-06-13 15:30:00,43.27,43.3,43.23,43.23,122000.0,43.27,43.3,43.23,43.23,122000.0
2013-06-13 15:40:00,43.24,43.36,43.23,43.34,95900.0,43.24,43.36,43.23,43.34,95900.0
2013-06-13 15:50:00,43.34,43.34,43.29,43.29,179500.0,43.34,43.34,43.29,43.29,179500.0
2013-06-14 09:30:00,43.33,43.33,43.17,43.2,45400.0,43.33,43.33,43.17,43.2,45400.0
2013-06-14 09:40:00,43.2,43.33,43.09,43.33,42800.0,43.2,43.33,43.09,43.33,42800.0
2013-06-14 09:50:00,43.32,43.49,43.32,43.49,30200.0,43.32,43.49,43.32,43.49,30200.0
2013-06-14 10:00:00,43.49,43.57,43.48,43.52,43800.0,43.49,43.57,43.48,43.52,43800.0
2013-06-14 10:10:00,43.51,43.51,43.43,43.49,27300.0,43.51,43.51,43.43,43.49,27300.0
2013-06-14 10:20:00,43.5,43.53,43.32,43.35,49400.0,43.5,43.53,43.32,43.35,49400.0
2013-06-14 10:30:00,43.36,43.41,43.29,43.31,39000.0,43.36,43.41,43.29,43.31,39000.0
2013-06-14 10:40:00,43.31,43.31,43.16,43.16,49000.0,43.31,43.31,43.16,43.16,49000.0
2013-06-14 10:50:00,43.15,43.17,43.02,43.08,111300.0,43.15,43.17,43.02,43.08,111300.0
2013-06-14 11:00:00,43.08,43.17,43.05,43.06,40700.0,43.08,43.17,43.05,43.06,40700.0
2013-06-14 11:10:00,43.05,43.1,43.03,43.07,28400.0,43.05,43.1,43.03,43.07,28400.0
2013-06-14 11:20:00,43.06,43.08,42.99,43.03,30100.0,43.06,43.08,42.99,43.03,30100.0
2013-06-14 11:30:00,43.04,43.06,42.96,43.04,32000.0,43.04,43.06,42.96,43.04,32000.0
2013-06-14 11:40:00,43.05,43.08,42.88,42.91,48600.0,43.05,43.08,42.88,42.91,48600.0
2013-06-14 11:50:00,42.9,43.06,42.87,43.04,84000.0,42.9,43.06,42.87,43.04,84000.0
2013-06-14 12:00:00,43.03,43.05,42.97,43.03,25200.0,43.03,43.05,42.97,43.03,25200.0
2013-06-14 12:10:00,43.04,43.16,43.02,43.11,28900.0,43.04,43.16,43.02,43.11,28900.0
2013-06-14 12:20:00,43.11,43.13,43.06,43.07,27000.0,43.11,43.13,43.06,43.07,27000.0
2013-06-14 12:30:00,43.08,43.1,43.04,43.1,27900.0,43.08,43.1,43.04,43.1,27900.0
2013-06-14 12:40:00,43.1,43.11,43.04,43.04,22300.0,43.1,43.11,43.04,43.04,22300.0
2013-06-14 12:50:00,43.05,43.05,42.9,42.9,30800.0,43.05,43.05,42.9,42.9,30800.0
2013-06-14 13:00:00,42.9,42.91,42.83,42.91,45900.0,42.9,42.91,42.83,42.91,45900.0
2013-06-14 13:10:00,42.91,42.98,42.89,42.92,45300.0,42.91,42.98,42.89,42.92,45300.0
2013-06-14 13:20:00,42.91,42.91,42.81,42.81,32400.0,42.91,42.91,42.81,42.81,32400.0
2013-06-14 13:30:00,42.81,42.81,42.7,42.73,96100.0,42.81,42.81,42.7,42.73,96100.0
2013-06-14 13:40:00,42.73,42.82,42.73,42.78,74800.0,42.73,42.82,42.73,42.78,74800.0
2013-06-14 13:50:00,42.78,42.81,42.75,42.76,27800.0,42.78,42.81,42.75,42.76,27800.0
2013-06-14 14:00:00,42.76,42.89,42.7,42.89,29700.0,42.76,42.89,42.7,42.89,29700.0
2013-06-14 14:10:00,42.89,42.94,42.88,42.94,22000.0,42.89,42.94,42.88,42.94,22000.0
2013-06-14 14:20:00,42.94,43.02,42.94,42.99,18400.0,42.94,43.02,42.94,42.99,18400.0
2013-06-14 14:30:00,42.98,42.98,42.93,42.97,21600.0,42.98,42.98,42.93,42.97,21600.0
2013-06-14 14:40:00,42.97,42.98,42.93,42.94,29600.0,42.97,42.98,42.93,42.94,29600.0
2013-06-14 14:50:00,42.93,42.94,42.82,42.82,38400.0,42.93,42.94,42.82,42.82,38400.0
2013-06-14 15:00:00,42.83,42.94,42.82,42.89,53300.0,42.83,42.94,42.82,42.89,53300.0
2013-06-14 15:10:00,42.89,42.91,42.87,42.91,46900.0,42.89,42.91,42.87,42.91,46900.0
2013-06-14 15:20:00,42.91,42.95,42.88,42.88,40700.0,42.91,42.95,42.88,42.88,40700.0
2013-06-14 15:30:00,42.89,42.92,42.85,42.86,47000.0,42.89,42.92,42.85,42.86,47000.0
2013-06-14 15:40:00,42.86,42.86,42.72,42.83,103000.0,42.86,42.86,42.72,42.83,103000.0
2013-06-14 15:50:00,42.83,42.88,42.82,42.84,137000.0,42.83,42.88,42.82,42.84,137000.0
2013-06-17 09:30:00,43.22,43.5,43.22,43.3,88800.0,43.22,43.5,43.22,43.3,88800.0
2013-06-17 09:40:00,43.3,43.31,43.06,43.07,189100.0,43.3,43.31,43.06,43.07,189100.0
2013-06-17 09:50:00,43.07,43.2,42.98,43.16,136600.0,43.07,43.2,42.98,43.16,136600.0
2013-06-17 10:00:00,43.16,43.37,43.15,43.37,97400.0,43.16,43.37,43.15,43.37,97400.0
2013-06-17 10:10:00,43.37,43.56,43.35,43.55,115600.0,43.37,43.56,43.35,43.55,115600.0
2013-06-17 10:20:00,43.55,43.65,43.52,43.6,77600.0,43.55,43.65,43.52,43.6,77600.0
2013-06-17 10:30:00,43.6,43.62,43.48,43.48,82000.0,43.6,43.62,43.48,43.48,82000.0
2013-06-17 10:40:00,43.47,43.52,43.46,43.5,67600.0,43.47,43.52,43.46,43.5,67600.0
2013-06-17 10:50:00,43.51,43.64,43.5,43.62,61500.0,43.51,43.64,43.5,43.62,61500.0
2013-06-17 11:00:00,43.62,43.64,43.59,43.63,75900.0,43.62,43.64,43.59,43.63,75900.0
2013-06-17 11:10:00,43.64,43.76,43.64,43.73,55000.0,43.64,43.76,43.64,43.73,55000.0
2013-06-17 11:20:00,43.73,43.73,43.62,43.67,50100.0,43.73,43.73,43.62,43.67,50100.0
2013-06-17 11:30:00,43.66,43.72,43.66,43.67,35400.0,43.66,43.72,43.66,43.67,35400.0
2013-06-17 11:40:00,43.67,43.69,43.64,43.65,40100.0,43.67,43.69,43.64,43.65,40100.0
2013-06-17 11:50:00,43.64,43.72,43.63,43.65,39700.0,43.64,43.72,43.63,43.65,39700.0
2013-06-17 12:00:00,43.64,43.65,43.58,43.59,50200.0,43.64,43.65,43.58,43.59,50200.0
2013-06-17 12:10:00,43.58,43.64,43.55,43.63,32900.0,43.58,43.64,43.55,43.63,32900.0
2013-06-17 12:20:00,43.64,43.66,43.61,43.64,20300.0,43.64,43.66,43.61,43.64,20300.0
2013-06-17 12:30:00,43.64,43.7,43.64,43.69,33800.0,43.64,43.7,43.64,43.69,33800.0
2013-06-17 12:40:00,43.68,43.69,43.63,43.67,30800.0,43.68,43.69,43.63,43.67,30800.0
2013-06-17 12:50:00,43.66,43.66,43.58,43.61,54200.0,43.66,43.66,43.58,43.61,54200.0
2013-06-17 13:00:00,43.62,43.65,43.55,43.55,21500.0,43.62,43.65,43.55,43.55,21500.0
2013-06-17 13:10:00,43.56,43.58,43.52,43.56,32700.0,43.56,43.58,43.52,43.56,32700.0
2013-06-17 13:20:00,43.58,43.68,43.57,43.65,31200.0,43.58,43.68,43.57,43.65,31200.0
2013-06-17 13:30:00,43.65,43.71,43.64,43.64,36700.0,43.65,43.71,43.64,43.64,36700.0
2013-06-17 13:40:00,43.64,43.65,43.59,43.59,32900.0,43.64,43.65,43.59,43.59,32900.0
2013-06-17 13:50:00,43.59,43.6,43.54,43.59,36700.0,43.59,43.6,43.54,43.59,36700.0
2013-06-17 14:00:00,43.59,43.64,43.52,43.55,33100.0,43.59,43.64,43.52,43.55,33100.0
2013-06-17 14:10:00,43.55,43.56,43.5,43.53,32600.0,43.55,43.56,43.5,43.53,32600.0
2013-06-17 14:20:00,43.54,43.59,43.42,43.46,78800.0,43.54,43.59,43.42,43.46,78800.0
2013-06-17 14:30:00,43.45,43.5,43.43,43.47,32100.0,43.45,43.5,43.43,43.47,32100.0
2013-06-17 14:40:00,43.47,43.48,43.27,43.28,50800.0,43.47,43.48,43.27,43.28,50800.0
2013-06-17 14:50:00,43.27,43.31,43.2,43.3,54700.0,43.27,43.31,43.2,43.3,54700.0
2013-06-17 15:00:00,43.3,43.41,43.26,43.4,41400.0,43.3,43.41,43.26,43.4,41400.0
2013-06-17 15:10:00,43.4,43.4,43.33,43.38,45600.0,43.4,43.4,43.33,43.38,45600.0
2013-06-17 15:20:00,43.38,43.4,43.32,43.37,76300.0,43.38,43.4,43.32,43.37,76300.0
2013-06-17 15:30:00,43.37,43.5,43.37,43.47,120500.0,43.37,43.5,43.37,43.47,120500.0
2013-06-17 15:40:00,43.47,43.48,43.35,43.36,140100.0,43.47,43.48,43.35,43.36,140100.0
2013-06-17 15:50:00,43.36,43.4,43.3,43.4,170800.0,43.36,43.4,43.3,43.4,170800.0
2013-06-18 09:30:00,43.55,44.2,43.5,43.58,196500.0,43.55,44.2,43.5,43.58,196500.0
2013-06-18 09:40:00,43.57,43.58,43.43,43.49,195100.0,43.57,43.58,43.43,43.49,195100.0
2013-06-18 09:50:00,43.47,43.53,43.31,43.38,81500.0,43.47,43.53,43.31,43.38,81500.0
2013-06-18 10:00:00,43.38,43.5,43.3,43.44,300100.0,43.38,43.5,43.3,43.44,300100.0
2013-06-18 10:10:00,43.45,43.47,43.31,43.33,134700.0,43.45,43.47,43.31,43.33,134700.0
2013-06-18 10:20:00,43.33,43.5,43.33,43.44,87700.0,43.33,43.5,43.33,43.44,87700.0
2013-06-18 10:30:00,43.44,43.66,43.4,43.63,144200.0,43.44,43.66,43.4,43.63,144200.0
2013-06-18 10:40:00,43.63,43.84,43.63,43.76,62300.0,43.63,43.84,43.63,43.76,62300.0
2013-06-18 10:50:00,43.73,43.73,43.63,43.66,32200.0,43.73,43.73,43.63,43.66,32200.0
2013-06-18 11:00:00,43.67,43.73,43.63,43.66,40500.0,43.67,43.73,43.63,43.66,40500.0
2013-06-18 11:10:00,43.67,43.69,43.59,43.65,39000.0,43.67,43.69,43.59,43.65,39000.0
2013-06-18 11:20:00,43.64,43.72,43.64,43.72,45200.0,43.64,43.72,43.64,43.72,45200.0
2013-06-18 11:30:00,43.71,43.79,43.68,43.69,43000.0,43.71,43.79,43.68,43.69,43000.0
2013-06-18 11:40:00,43.7,43.78,43.69,43.75,66600.0,43.7,43.78,43.69,43.75,66600.0
2013-06-18 11:50:00,43.74,43.79,43.74,43.77,19500.0,43.74,43.79,43.74,43.77,19500.0
2013-06-18 12:00:00,43.77,43.8,43.74,43.76,57600.0,43.77,43.8,43.74,43.76,57600.0
2013-06-18 12:10:00,43.76,43.78,43.67,43.68,56800.0,43.76,43.78,43.67,43.68,56800.0
2013-06-18 12:20:00,43.68,43.69,43.59,43.64,84600.0,43.68,43.69,43.59,43.64,84600.0
2013-06-18 12:30:00,43.64,43.77,43.64,43.77,49600.0,43.64,43.77,43.64,43.77,49600.0
2013-06-18 12:40:00,43.77,43.79,43.72,43.74,45800.0,43.77,43.79,43.72,43.74,45800.0
2013-06-18 12:50:00,43.73,43.8,43.71,43.76,36800.0,43.73,43.8,43.71,43.76,36800.0
2013-06-18 13:00:00,43.77,43.79,43.71,43.71,23900.0,43.77,43.79,43.71,43.71,23900.0
2013-06-18 13:10:00,43.71,43.73,43.71,43.72,22700.0,43.71,43.73,43.71,43.72,22700.0
2013-06-18 13:20:00,43.72,43.72,43.55,43.55,64800.0,43.72,43.72,43.55,43.55,64800.0
2013-06-18 13:30:00,43.55,43.6,43.55,43.55,62900.0,43.55,43.6,43.55,43.55,62900.0
2013-06-18 13:40:00,43.56,43.63,43.55,43.56,58200.0,43.56,43.63,43.55,43.56,58200.0
2013-06-18 13:50:00,43.55,43.57,43.53,43.57,73600.0,43.55,43.57,43.53,43.57,73600.0
2013-06-18 14:00:00,43.57,43.63,43.56,43.59,79100.0,43.57,43.63,43.56,43.59,79100.0
2013-06-18 14:10:00,43.59,43.6,43.55,43.57,51600.0,43.59,43.6,43.55,43.57,51600.0
2013-06-18 14:20:00,43.57,43.58,43.44,43.5,142200.0,43.57,43.58,43.44,43.5,142200.0
2013-06-18 14:30:00,43.51,43.53,43.51,43.53,62000.0,43.51,43.53,43.51,43.53,62000.0
2013-06-18 14:40:00,43.53,43.56,43.51,43.52,57300.0,43.53,43.56,43.51,43.52,57300.0
2013-06-18 14:50:00,43.52,43.54,43.4,43.41,127000.0,43.52,43.54,43.4,43.41,127000.0
2013-06-18 15:00:00,43.41,43.42,43.36,43.36,108800.0,43.41,43.42,43.36,43.36,108800.0
2013-06-18 15:10:00,43.35,43.4,43.22,43.25,264600.0,43.35,43.4,43.22,43.25,264600.0
2013-06-18 15:20:00,43.24,43.31,43.22,43.27,315000.0,43.24,43.31,43.22,43.27,315000.0
2013-06-18 15:30:00,43.27,43.35,43.26,43.29,201400.0,43.27,43.35,43.26,43.29,201400.0
2013-06-18 15:40:00,43.29,43.31,43.22,43.26,261800.0,43.29,43.31,43.22,43.26,261800.0
2013-06-18 15:50:00,43.27,43.35,43.24,43.35,485900.0,43.27,43.35,43.24,43.35,485900.0
2013-06-19 09:30:00,46.43,46.44,45.64,45.83,1519900.0,46.43,46.44,45.64,45.83,1519900.0
2013-06-19 09:40:00,45.82,45.88,45.35,45.67,831300.0,45.82,45.88,45.35,45.67,831300.0
2013-06-19 09:50:00,45.67,46.09,45.64,45.85,755900.0,45.67,46.09,45.64,45.85,755900.0
2013-06-19 10:00:00,45.85,46.27,45.78,46.03,717200.0,45.85,46.27,45.78,46.03,717200.0
2013-06-19 10:10:00,46.03,46.16,45.89,46.01,561500.0,46.03,46.16,45.89,46.01,561500.0
2013-06-19 10:20:00,46.02,46.07,45.91,45.95,238700.0,46.02,46.07,45.91,45.95,238700.0
2013-06-19 10:30:00,45.95,46.38,45.85,46.31,632800.0,45.95,46.38,45.85,46.31,632800.0
2013-06-19 10:40:00,46.31,46.33,46.11,46.15,325800.0,46.31,46.33,46.11,46.15,325800.0
2013-06-19 10:50:00,46.15,46.27,46.11,46.19,295800.0,46.15,46.27,46.11,46.19,295800.0
2013-06-19 11:00:00,46.2,46.21,46.08,46.15,205900.0,46.2,46.21,46.08,46.15,205900.0
2013-06-19 11:10:00,46.14,46.19,46.06,46.12,209300.0,46.14,46.19,46.06,46.12,209300.0
2013-06-19 11:20:00,46.12,46.22,46.07,46.22,123200.0,46.12,46.22,46.07,46.22,123200.0
2013-06-19 11:30:00,46.21,46.22,46.12,46.17,169000.0,46.21,46.22,46.12,46.17,169000.0
2013-06-19 11:40:00,46.18,46.3,46.14,46.24,158700.0,46.18,46.3,46.14,46.24,158700.0
2013-06-19 11:50:00,46.25,46.25,46.18,46.19,76400.0,46.25,46.25,46.18,46.19,76400.0
2013-06-19 12:00:00,46.19,46.23,46.07,46.12,203900.0,46.19,46.23,46.07,46.12,203900.0
2013-06-19 12:10:00,46.11,46.2,46.11,46.19,233900.0,46.11,46.2,46.11,46.19,233900.0
2013-06-19 12:20:00,46.19,46.2,46.14,46.17,224400.0,46.19,46.2,46.14,46.17,224400.0
2013-06-19 12:30:00,46.17,46.36,46.15,46.36,209500.0,46.17,46.36,46.15,46.36,209500.0
2013-06-19 12:40:00,46.36,46.4,46.27,46.29,208200.0,46.36,46.4,46.27,46.29,208200.0
2013-06-19 12:50:00,46.28,46.32,46.21,46.22,130500.0,46.28,46.32,46.21,46.22,130500.0
2013-06-19 13:00:00,46.21,46.28,46.08,46.11,223500.0,46.21,46.28,46.08,46.11,223500.0
2013-06-19 13:10:00,46.11,46.22,46.1,46.1,50100.0,46.11,46.22,46.1,46.1,50100.0
2013-06-19 13:20:00,46.1,46.14,46.07,46.09,77500.0,46.1,46.14,46.07,46.09,77500.0
2013-06-19 13:30:00,46.09,46.25,46.08,46.22,93400.0,46.09,46.25,46.08,46.22,93400.0
2013-06-19 13:40:00,46.21,46.26,46.15,46.23,105800.0,46.21,46.26,46.15,46.23,105800.0
2013-06-19 13:50:00,46.24,46.34,46.22,46.27,174300.0,46.24,46.34,46.22,46.27,174300.0
2013-06-19 14:00:00,46.27,46.34,46.0,46.1,228500.0,46.27,46.34,46.0,46.1,228500.0
2013-06-19 14:10:00,46.13,46.25,46.11,46.18,186800.0,46.13,46.25,46.11,46.18,186800.0
2013-06-19 14:20:00,46.18,46.19,46.1,46.17,120200.0,46.18,46.19,46.1,46.17,120200.0
2013-06-19 14:30:00,46.16,46.35,46.1,46.21,151800.0,46.16,46.35,46.1,46.21,151800.0
2013-06-19 14:40:00,46.19,46.3,46.14,46.21,292200.0,46.19,46.3,46.14,46.21,292200.0
2013-06-19 14:50:00,46.2,46.2,45.9,46.01,256200.0,46.2,46.2,45.9,46.01,256200.0
2013-06-19 15:00:00,46.0,46.17,45.91,46.1,204900.0,46.0,46.17,45.91,46.1,204900.0
2013-06-19 15:10:00,46.11,46.24,46.05,46.07,159400.0,46.11,46.24,46.05,46.07,159400.0
2013-06-19 15:20:00,46.07,46.21,46.07,46.17,158900.0,46.07,46.21,46.07,46.17,158900.0
2013-06-19 15:30:00,46.17,46.18,45.99,46.0,147500.0,46.17,46.18,45.99,46.0,147500.0
2013-06-19 15:40:00,46.0,46.03,45.77,45.82,254900.0,46.0,46.03,45.77,45.82,254900.0
2013-06-19 15:50:00,45.82,45.87,45.69,45.78,557100.0,45.82,45.87,45.69,45.78,557100.0
2013-06-20 09:30:00,45.28,45.29,44.65,44.91,345300.0,45.28,45.29,44.65,44.91,345300.0
2013-06-20 09:40:00,44.88,45.02,44.74,45.02,179500.0,44.88,45.02,44.74,45.02,179500.0
2013-06-20 09:50:00,45.02,45.03,44.83,44.94,153600.0,45.02,45.03,44.83,44.94,153600.0
2013-06-20 10:00:00,44.96,45.06,44.84,44.91,208500.0,44.96,45.06,44.84,44.91,208500.0
2013-06-20 10:10:00,44.92,44.94,44.72,44.79,135300.0,44.92,44.94,44.72,44.79,135300.0
2013-06-20 10:20:00,44.79,44.91,44.77,44.77,92500.0,44.79,44.91,44.77,44.77,92500.0
2013-06-20 10:30:00,44.77,44.83,44.7,44.75,128600.0,44.77,44.83,44.7,44.75,128600.0
2013-06-20 10:40:00,44.75,44.91,44.74,44.91,87800.0,44.75,44.91,44.74,44.91,87800.0
2013-06-20 10:50:00,44.91,44.95,44.86,44.88,89800.0,44.91,44.95,44.86,44.88,89800.0
2013-06-20 11:00:00,44.88,44.94,44.86,44.87,148200.0,44.88,44.94,44.86,44.87,148200.0
2013-06-20 11:10:00,44.87,44.95,44.86,44.92,100000.0,44.87,44.95,44.86,44.92,100000.0
2013-06-20 11:20:00,44.92,44.95,44.88,44.93,75700.0,44.92,44.95,44.88,44.93,75700.0
2013-06-20 11:30:00,44.94,44.96,44.87,44.95,91700.0,44.94,44.96,44.87,44.95,91700.0
2013-06-20 11:40:00,44.95,44.97,44.82,44.84,118900.0,44.95,44.97,44.82,44.84,118900.0
2013-06-20 11:50:00,44.83,44.9,44.79,44.79,68900.0,44.83,44.9,44.79,44.79,68900.0
2013-06-20 12:00:00,44.79,44.83,44.78,44.8,69100.0,44.79,44.83,44.78,44.8,69100.0
2013-06-20 12:10:00,44.8,44.87,44.79,44.81,51600.0,44.8,44.87,44.79,44.81,51600.0
2013-06-20 12:20:00,44.81,44.9,44.79,44.82,48200.0,44.81,44.9,44.79,44.82,48200.0
2013-06-20 12:30:00,44.82,44.89,44.67,44.67,64100.0,44.82,44.89,44.67,44.67,64100.0
2013-06-20 12:40:00,44.67,44.68,44.6,44.63,45900.0,44.67,44.68,44.6,44.63,45900.0
2013-06-20 12:50:00,44.62,44.63,44.52,44.54,73400.0,44.62,44.63,44.52,44.54,73400.0
2013-06-20 13:00:00,44.55,44.65,44.5,44.65,80300.0,44.55,44.65,44.5,44.65,80300.0
2013-06-20 13:10:00,44.64,44.71,44.45,44.48,77400.0,44.64,44.71,44.45,44.48,77400.0
2013-06-20 13:20:00,44.49,44.54,44.46,44.52,51500.0,44.49,44.54,44.46,44.52,51500.0
2013-06-20 13:30:00,44.53,44.58,44.47,44.58,63600.0,44.53,44.58,44.47,44.58,63600.0
2013-06-20 13:40:00,44.57,44.69,44.55,44.64,62800.0,44.57,44.69,44.55,44.64,62800.0
2013-06-20 13:50:00,44.65,44.7,44.63,44.68,65100.0,44.65,44.7,44.63,44.68,65100.0
2013-06-20 14:00:00,44.69,44.75,44.61,44.68,80000.0,44.69,44.75,44.61,44.68,80000.0
2013-06-20 14:10:00,44.69,44.82,44.66,44.82,136200.0,44.69,44.82,44.66,44.82,136200.0
2013-06-20 14:20:00,44.82,44.95,44.79,44.87,199800.0,44.82,44.95,44.79,44.87,199800.0
2013-06-20 14:30:00,44.87,44.88,44.79,44.82,96900.0,44.87,44.88,44.79,44.82,96900.0
2013-06-20 14:40:00,44.82,44.88,44.8,44.83,65900.0,44.82,44.88,44.8,44.83,65900.0
2013-06-20 14:50:00,44.84,44.85,44.69,44.71,143400.0,44.84,44.85,44.69,44.71,143400.0
2013-06-20 15:00:00,44.71,44.81,44.68,44.81,118800.0,44.71,44.81,44.68,44.81,118800.0
2013-06-20 15:10:00,44.8,44.86,44.74,44.82,122900.0,44.8,44.86,44.74,44.82,122900.0
2013-06-20 15:20:00,44.82,44.86,44.78,44.86,140900.0,44.82,44.86,44.78,44.86,140900.0
2013-06-20 15:30:00,44.86,44.91,44.84,44.9,234500.0,44.86,44.91,44.84,44.9,234500.0
2013-06-20 15:40:00,44.9,44.95,44.88,44.94,338500.0,44.9,44.95,44.88,44.94,338500.0
2013-06-20 15:50:00,44.93,44.95,44.86,44.89,516100.0,44.93,44.95,44.86,44.89,516100.0
2013-06-21 09:30:00,44.84,45.0,44.6,44.68,1521100.0,44.84,45.0,44.6,44.68,1521100.0
2013-06-21 09:40:00,44.68,44.91,44.61,44.82,144700.0,44.68,44.91,44.61,44.82,144700.0
2013-06-21 09:50:00,44.8,44.8,44.52,44.52,154400.0,44.8,44.8,44.52,44.52,154400.0
2013-06-21 10:00:00,44.52,44.59,44.38,44.4,152900.0,44.52,44.59,44.38,44.4,152900.0
2013-06-21 10:10:00,44.39,44.39,44.29,44.34,85400.0,44.39,44.39,44.29,44.34,85400.0
2013-06-21 10:20:00,44.34,44.35,44.29,44.31,58400.0,44.34,44.35,44.29,44.31,58400.0
2013-06-21 10:30:00,44.31,44.35,44.28,44.35,102300.0,44.31,44.35,44.28,44.35,102300.0
2013-06-21 10:40:00,44.34,44.38,44.29,44.38,97600.0,44.34,44.38,44.29,44.38,97600.0
2013-06-21 10:50:00,44.39,44.56,44.32,44.55,120100.0,44.39,44.56,44.32,44.55,120100.0
2013-06-21 11:00:00,44.55,44.61,44.48,44.54,128300.0,44.55,44.61,44.48,44.54,128300.0
2013-06-21 11:10:00,44.53,44.64,44.51,44.63,56100.0,44.53,44.64,44.51,44.63,56100.0
2013-06-21 11:20:00,44.62,44.62,44.44,44.44,73700.0,44.62,44.62,44.44,44.44,73700.0
2013-06-21 11:30:00,44.44,44.5,44.34,44.37,132400.0,44.44,44.5,44.34,44.37,132400.0
2013-06-21 11:40:00,44.37,44.47,44.34,44.4,185700.0,44.37,44.47,44.34,44.4,185700.0
2013-06-21 11:50:00,44.4,44.4,44.23,44.23,114400.0,44.4,44.4,44.23,44.23,114400.0
2013-06-21 12:00:00,44.23,44.36,44.23,44.29,77600.0,44.23,44.36,44.23,44.29,77600.0
2013-06-21 12:10:00,44.29,44.37,44.27,44.31,75400.0,44.29,44.37,44.27,44.31,75400.0
2013-06-21 12:20:00,44.31,44.36,44.28,44.33,64800.0,44.31,44.36,44.28,44.33,64800.0
2013-06-21 12:30:00,44.33,44.4,44.29,44.39,59400.0,44.33,44.4,44.29,44.39,59400.0
2013-06-21 12:40:00,44.39,44.58,44.34,44.57,52700.0,44.39,44.58,44.34,44.57,52700.0
2013-06-21 12:50:00,44.56,44.65,44.5,44.64,61200.0,44.56,44.65,44.5,44.64,61200.0
2013-06-21 13:00:00,44.63,44.64,44.52,44.62,35100.0,44.63,44.64,44.52,44.62,35100.0
2013-06-21 13:10:00,44.63,44.7,44.6,44.63,127700.0,44.63,44.7,44.6,44.63,127700.0
2013-06-21 13:20:00,44.63,44.64,44.52,44.6,38000.0,44.63,44.64,44.52,44.6,38000.0
2013-06-21 13:30:00,44.61,44.73,44.61,44.66,80300.0,44.61,44.73,44.61,44.66,80300.0
2013-06-21 13:40:00,44.66,44.68,44.61,44.63,68400.0,44.66,44.68,44.61,44.63,68400.0
2013-06-21 13:50:00,44.62,44.63,44.48,44.5,48300.0,44.62,44.63,44.48,44.5,48300.0
2013-06-21 14:00:00,44.5,44.5,44.38,44.39,67700.0,44.5,44.5,44.38,44.39,67700.0
2013-06-21 14:10:00,44.39,44.51,44.39,44.51,84800.0,44.39,44.51,44.39,44.51,84800.0
2013-06-21 14:20:00,44.5,44.51,44.44,44.49,54200.0,44.5,44.51,44.44,44.49,54200.0
2013-06-21 14:30:00,44.48,44.63,44.44,44.59,104800.0,44.48,44.63,44.44,44.59,104800.0
2013-06-21 14:40:00,44.59,44.6,44.51,44.52,61400.0,44.59,44.6,44.51,44.52,61400.0
2013-06-21 14:50:00,44.52,44.68,44.5,44.68,67700.0,44.52,44.68,44.5,44.68,67700.0
2013-06-21 15:00:00,44.68,44.78,44.66,44.73,70800.0,44.68,44.78,44.66,44.73,70800.0
2013-06-21 15:10:00,44.73,44.78,44.72,44.72,56800.0,44.73,44.78,44.72,44.72,56800.0
2013-06-21 15:20:00,44.72,44.73,44.67,44.69,85900.0,44.72,44.73,44.67,44.69,85900.0
2013-06-21 15:30:00,44.69,44.74,44.66,44.71,95300.0,44.69,44.74,44.66,44.71,95300.0
2013-06-21 15:40:00,44.71,44.72,44.61,44.71,167800.0,44.71,44.72,44.61,44.71,167800.0
2013-06-21 15:50:00,44.71,44.78,44.71,44.77,294000.0,44.71,44.78,44.71,44.77,294000.0
2013-06-24 09:30:00,44.34,44.6,44.31,44.4,144100.0,44.34,44.6,44.31,44.4,144100.0
2013-06-24 09:40:00,44.38,44.52,44.3,44.47,82300.0,44.38,44.52,44.3,44.47,82300.0
2013-06-24 09:50:00,44.47,44.51,44.33,44.46,70400.0,44.47,44.51,44.33,44.46,70400.0
2013-06-24 10:00:00,44.44,44.44,44.2,44.21,162400.0,44.44,44.44,44.2,44.21,162400.0
2013-06-24 10:10:00,44.2,44.22,44.14,44.19,73800.0,44.2,44.22,44.14,44.19,73800.0
2013-06-24 10:20:00,44.19,44.19,44.01,44.04,78000.0,44.19,44.19,44.01,44.04,78000.0
2013-06-24 10:30:00,44.03,44.17,44.01,44.08,97100.0,44.03,44.17,44.01,44.08,97100.0
2013-06-24 10:40:00,44.08,44.15,44.04,44.09,110400.0,44.08,44.15,44.04,44.09,110400.0
2013-06-24 10:50:00,44.1,44.11,43.97,44.0,153100.0,44.1,44.11,43.97,44.0,153100.0
2013-06-24 11:00:00,44.0,44.04,43.95,44.01,71400.0,44.0,44.04,43.95,44.01,71400.0
2013-06-24 11:10:00,44.01,44.01,43.84,43.85,91200.0,44.01,44.01,43.84,43.85,91200.0
2013-06-24 11:20:00,43.85,43.85,43.66,43.66,121800.0,43.85,43.85,43.66,43.66,121800.0
2013-06-24 11:30:00,43.66,43.77,43.55,43.62,121900.0,43.66,43.77,43.55,43.62,121900.0
2013-06-24 11:40:00,43.62,43.7,43.53,43.6,99500.0,43.62,43.7,43.53,43.6,99500.0
2013-06-24 11:50:00,43.6,43.69,43.58,43.66,61000.0,43.6,43.69,43.58,43.66,61000.0
2013-06-24 12:00:00,43.66,43.72,43.48,43.54,95100.0,43.66,43.72,43.48,43.54,95100.0
2013-06-24 12:10:00,43.54,43.54,43.39,43.44,83700.0,43.54,43.54,43.39,43.44,83700.0
2013-06-24 12:20:00,43.44,43.48,43.37,43.44,101400.0,43.44,43.48,43.37,43.44,101400.0
2013-06-24 12:30:00,43.43,43.67,43.43,43.66,131300.0,43.43,43.67,43.43,43.66,131300.0
2013-06-24 12:40:00,43.67,43.77,43.63,43.65,71100.0,43.67,43.77,43.63,43.65,71100.0
2013-06-24 12:50:00,43.64,43.73,43.53,43.72,67300.0,43.64,43.73,43.53,43.72,67300.0
2013-06-24 13:00:00,43.71,43.71,43.49,43.5,61800.0,43.71,43.71,43.49,43.5,61800.0
2013-06-24 13:10:00,43.51,43.67,43.49,43.63,92400.0,43.51,43.67,43.49,43.63,92400.0
2013-06-24 13:20:00,43.64,43.68,43.57,43.61,79300.0,43.64,43.68,43.57,43.61,79300.0
2013-06-24 13:30:00,43.61,43.65,43.53,43.61,62200.0,43.61,43.65,43.53,43.61,62200.0
2013-06-24 13:40:00,43.61,43.75,43.6,43.73,136700.0,43.61,43.75,43.6,43.73,136700.0
2013-06-24 13:50:00,43.74,43.87,43.71,43.87,71800.0,43.74,43.87,43.71,43.87,71800.0
2013-06-24 14:00:00,43.87,43.92,43.79,43.88,99500.0,43.87,43.92,43.79,43.88,99500.0
2013-06-24 14:10:00,43.88,44.02,43.88,43.91,113400.0,43.88,44.02,43.88,43.91,113400.0
2013-06-24 14:20:00,43.91,44.01,43.89,44.0,138300.0,43.91,44.01,43.89,44.0,138300.0
2013-06-24 14:30:00,43.99,44.01,43.89,44.0,96700.0,43.99,44.01,43.89,44.0,96700.0
2013-06-24 14:40:00,44.0,44.0,43.88,43.91,85900.0,44.0,44.0,43.88,43.91,85900.0
2013-06-24 14:50:00,43.91,43.92,43.84,43.89,112400.0,43.91,43.92,43.84,43.89,112400.0
2013-06-24 15:00:00,43.88,43.92,43.85,43.85,73300.0,43.88,43.92,43.85,43.85,73300.0
2013-06-24 15:10:00,43.85,43.86,43.68,43.68,108900.0,43.85,43.86,43.68,43.68,108900.0
2013-06-24 15:20:00,43.68,43.77,43.66,43.74,136300.0,43.68,43.77,43.66,43.74,136300.0
2013-06-24 15:30:00,43.75,43.83,43.73,43.78,121800.0,43.75,43.83,43.73,43.78,121800.0
2013-06-24 15:40:00,43.79,43.84,43.58,43.68,194800.0,43.79,43.84,43.58,43.68,194800.0
2013-06-24 15:50:00,43.68,43.73,43.56,43.59,361400.0,43.68,43.73,43.56,43.59,361400.0
2013-06-25 09:30:00,44.04,44.29,43.72,44.29,160900.0,44.04,44.29,43.72,44.29,160900.0
2013-06-25 09:40:00,44.26,44.4,44.12,44.18,140000.0,44.26,44.4,44.12,44.18,140000.0
2013-06-25 09:50:00,44.17,44.18,43.75,43.81,74600.0,44.17,44.18,43.75,43.81,74600.0
2013-06-25 10:00:00,43.8,43.86,43.57,43.68,115400.0,43.8,43.86,43.57,43.68,115400.0
2013-06-25 10:10:00,43.66,43.7,43.48,43.49,100200.0,43.66,43.7,43.48,43.49,100200.0
2013-06-25 10:20:00,43.49,43.62,43.46,43.59,87500.0,43.49,43.62,43.46,43.59,87500.0
2013-06-25 10:30:00,43.6,43.71,43.54,43.65,59300.0,43.6,43.71,43.54,43.65,59300.0
2013-06-25 10:40:00,43.65,43.67,43.55,43.63,58200.0,43.65,43.67,43.55,43.63,58200.0
2013-06-25 10:50:00,43.63,43.75,43.62,43.68,43100.0,43.63,43.75,43.62,43.68,43100.0
2013-06-25 11:00:00,43.68,43.68,43.58,43.62,42800.0,43.68,43.68,43.58,43.62,42800.0
2013-06-25 11:10:00,43.61,43.62,43.49,43.49,31100.0,43.61,43.62,43.49,43.49,31100.0
2013-06-25 11:20:00,43.5,43.54,43.46,43.54,32500.0,43.5,43.54,43.46,43.54,32500.0
2013-06-25 11:30:00,43.54,43.63,43.52,43.58,39100.0,43.54,43.63,43.52,43.58,39100.0
2013-06-25 11:40:00,43.59,43.64,43.53,43.6,44200.0,43.59,43.64,43.53,43.6,44200.0
2013-06-25 11:50:00,43.6,43.76,43.58,43.73,36400.0,43.6,43.76,43.58,43.73,36400.0
2013-06-25 12:00:00,43.72,43.75,43.68,43.72,22100.0,43.72,43.75,43.68,43.72,22100.0
2013-06-25 12:10:00,43.73,43.82,43.71,43.82,30400.0,43.73,43.82,43.71,43.82,30400.0
2013-06-25 12:20:00,43.82,43.85,43.79,43.85,46500.0,43.82,43.85,43.79,43.85,46500.0
2013-06-25 12:30:00,43.86,43.94,43.85,43.88,41300.0,43.86,43.94,43.85,43.88,41300.0
2013-06-25 12:40:00,43.88,43.95,43.88,43.93,32600.0,43.88,43.95,43.88,43.93,32600.0
2013-06-25 12:50:00,43.93,43.98,43.93,43.98,33400.0,43.93,43.98,43.93,43.98,33400.0
2013-06-25 13:00:00,43.98,44.05,43.97,44.02,59500.0,43.98,44.05,43.97,44.02,59500.0
2013-06-25 13:10:00,44.03,44.06,44.01,44.04,57600.0,44.03,44.06,44.01,44.04,57600.0
2013-06-25 13:20:00,44.05,44.08,43.96,44.08,63100.0,44.05,44.08,43.96,44.08,63100.0
2013-06-25 13:30:00,44.08,44.09,44.0,44.02,49300.0,44.08,44.09,44.0,44.02,49300.0
2013-06-25 13:40:00,44.02,44.11,44.01,44.11,52200.0,44.02,44.11,44.01,44.11,52200.0
2013-06-25 13:50:00,44.11,44.11,44.04,44.05,39300.0,44.11,44.11,44.04,44.05,39300.0
2013-06-25 14:00:00,44.06,44.1,44.04,44.07,41500.0,44.06,44.1,44.04,44.07,41500.0
2013-06-25 14:10:00,44.07,44.12,44.07,44.11,43400.0,44.07,44.12,44.07,44.11,43400.0
2013-06-25 14:20:00,44.11,44.18,44.11,44.16,109000.0,44.11,44.18,44.11,44.16,109000.0
2013-06-25 14:30:00,44.16,44.24,44.15,44.22,61600.0,44.16,44.24,44.15,44.22,61600.0
2013-06-25 14:40:00,44.21,44.3,44.19,44.27,95000.0,44.21,44.3,44.19,44.27,95000.0
2013-06-25 14:50:00,44.26,44.3,44.22,44.24,78500.0,44.26,44.3,44.22,44.24,78500.0
2013-06-25 15:00:00,44.23,44.28,44.22,44.26,62000.0,44.23,44.28,44.22,44.26,62000.0
2013-06-25 15:10:00,44.26,44.3,44.26,44.28,55300.0,44.26,44.3,44.26,44.28,55300.0
2013-06-25 15:20:00,44.28,44.34,44.28,44.34,58800.0,44.28,44.34,44.28,44.34,58800.0
2013-06-25 15:30:00,44.34,44.44,44.33,44.41,199800.0,44.34,44.44,44.33,44.41,199800.0
2013-06-25 15:40:00,44.4,44.42,44.35,44.38,118900.0,44.4,44.42,44.35,44.38,118900.0
2013-06-25 15:50:00,44.38,44.43,44.34,44.37,340300.0,44.38,44.43,44.34,44.37,340300.0
2013-06-26 09:30:00,44.95,45.49,44.9,45.43,552700.0,44.95,45.49,44.9,45.43,552700.0
2013-06-26 09:40:00,45.47,45.57,45.4,45.47,256200.0,45.47,45.57,45.4,45.47,256200.0
2013-06-26 09:50:00,45.49,45.74,45.49,45.69,166600.0,45.49,45.74,45.49,45.69,166600.0
2013-06-26 10:00:00,45.69,45.83,45.6,45.63,147200.0,45.69,45.83,45.6,45.63,147200.0
2013-06-26 10:10:00,45.63,45.68,45.55,45.55,111500.0,45.63,45.68,45.55,45.55,111500.0
2013-06-26 10:20:00,45.55,45.75,45.55,45.67,173200.0,45.55,45.75,45.55,45.67,173200.0
2013-06-26 10:30:00,45.66,45.74,45.6,45.73,138500.0,45.66,45.74,45.6,45.73,138500.0
2013-06-26 10:40:00,45.74,45.91,45.73,45.86,180100.0,45.74,45.91,45.73,45.86,180100.0
2013-06-26 10:50:00,45.86,45.87,45.75,45.82,74900.0,45.86,45.87,45.75,45.82,74900.0
2013-06-26 11:00:00,45.81,45.82,45.73,45.79,95700.0,45.81,45.82,45.73,45.79,95700.0
2013-06-26 11:10:00,45.79,45.82,45.72,45.8,132600.0,45.79,45.82,45.72,45.8,132600.0
2013-06-26 11:20:00,45.79,45.8,45.65,45.7,111600.0,45.79,45.8,45.65,45.7,111600.0
2013-06-26 11:30:00,45.69,45.73,45.57,45.59,78100.0,45.69,45.73,45.57,45.59,78100.0
2013-06-26 11:40:00,45.59,45.63,45.55,45.57,45000.0,45.59,45.63,45.55,45.57,45000.0
2013-06-26 11:50:00,45.58,45.62,45.56,45.57,60800.0,45.58,45.62,45.56,45.57,60800.0
2013-06-26 12:00:00,45.56,45.68,45.55,45.63,87600.0,45.56,45.68,45.55,45.63,87600.0
2013-06-26 12:10:00,45.64,45.65,45.59,45.63,32700.0,45.64,45.65,45.59,45.63,32700.0
2013-06-26 12:20:00,45.63,45.65,45.58,45.65,32000.0,45.63,45.65,45.58,45.65,32000.0
2013-06-26 12:30:00,45.65,45.7,45.64,45.7,109200.0,45.65,45.7,45.64,45.7,109200.0
2013-06-26 12:40:00,45.7,45.73,45.65,45.65,21200.0,45.7,45.73,45.65,45.65,21200.0
2013-06-26 12:50:00,45.66,45.67,45.6,45.62,44400.0,45.66,45.67,45.6,45.62,44400.0
2013-06-26 13:00:00,45.62,45.67,45.59,45.6,65900.0,45.62,45.67,45.59,45.6,65900.0
2013-06-26 13:10:00,45.61,45.69,45.61,45.66,41300.0,45.61,45.69,45.61,45.66,41300.0
2013-06-26 13:20:00,45.66,45.72,45.66,45.72,43100.0,45.66,45.72,45.66,45.72,43100.0
2013-06-26 13:30:00,45.71,45.73,45.64,45.64,48800.0,45.71,45.73,45.64,45.64,48800.0
2013-06-26 13:40:00,45.63,45.64,45.56,45.6,48900.0,45.63,45.64,45.56,45.6,48900.0
2013-06-26 13:50:00,45.59,45.65,45.58,45.65,48800.0,45.59,45.65,45.58,45.65,48800.0
2013-06-26 14:00:00,45.64,45.66,45.58,45.62,70300.0,45.64,45.66,45.58,45.62,70300.0
2013-06-26 14:10:00,45.62,45.71,45.62,45.7,49500.0,45.62,45.71,45.62,45.7,49500.0
2013-06-26 14:20:00,45.7,45.73,45.69,45.72,28800.0,45.7,45.73,45.69,45.72,28800.0
2013-06-26 14:30:00,45.72,45.73,45.68,45.72,47400.0,45.72,45.73,45.68,45.72,47400.0
2013-06-26 14:40:00,45.73,45.82,45.71,45.82,90400.0,45.73,45.82,45.71,45.82,90400.0
2013-06-26 14:50:00,45.82,45.9,45.81,45.85,118200.0,45.82,45.9,45.81,45.85,118200.0
2013-06-26 15:00:00,45.84,45.86,45.68,45.7,148700.0,45.84,45.86,45.68,45.7,148700.0
2013-06-26 15:10:00,45.7,45.77,45.69,45.77,151300.0,45.7,45.77,45.69,45.77,151300.0
2013-06-26 15:20:00,45.77,45.8,45.7,45.74,162200.0,45.77,45.8,45.7,45.74,162200.0
2013-06-26 15:30:00,45.74,45.76,45.61,45.62,352200.0,45.74,45.76,45.61,45.62,352200.0
2013-06-26 15:40:00,45.62,45.62,45.56,45.6,381300.0,45.62,45.62,45.56,45.6,381300.0
2013-06-26 15:50:00,45.6,45.77,45.59,45.68,430900.0,45.6,45.77,45.59,45.68,430900.0
2013-06-27 09:30:00,45.9,46.26,45.81,46.26,166500.0,45.9,46.26,45.81,46.26,166500.0
2013-06-27 09:40:00,46.25,46.27,46.16,46.21,84100.0,46.25,46.27,46.16,46.21,84100.0
2013-06-27 09:50:00,46.21,46.23,46.05,46.23,86200.0,46.21,46.23,46.05,46.23,86200.0
2013-06-27 10:00:00,46.21,46.23,45.99,46.06,51800.0,46.21,46.23,45.99,46.06,51800.0
2013-06-27 10:10:00,46.05,46.12,46.0,46.1,61900.0,46.05,46.12,46.0,46.1,61900.0
2013-06-27 10:20:00,46.11,46.12,46.0,46.02,59900.0,46.11,46.12,46.0,46.02,59900.0
2013-06-27 10:30:00,46.03,46.05,45.94,45.94,59800.0,46.03,46.05,45.94,45.94,59800.0
2013-06-27 10:40:00,45.93,45.97,45.9,45.91,56700.0,45.93,45.97,45.9,45.91,56700.0
2013-06-27 10:50:00,45.91,45.93,45.83,45.84,55300.0,45.91,45.93,45.83,45.84,55300.0
2013-06-27 11:00:00,45.84,45.94,45.83,45.84,50600.0,45.84,45.94,45.83,45.84,50600.0
2013-06-27 11:10:00,45.84,45.84,45.71,45.78,53000.0,45.84,45.84,45.71,45.78,53000.0
2013-06-27 11:20:00,45.78,45.8,45.68,45.76,48900.0,45.78,45.8,45.68,45.76,48900.0
2013-06-27 11:30:00,45.76,45.78,45.71,45.71,31400.0,45.76,45.78,45.71,45.71,31400.0
2013-06-27 11:40:00,45.72,45.78,45.72,45.74,27800.0,45.72,45.78,45.72,45.74,27800.0
2013-06-27 11:50:00,45.75,45.82,45.73,45.81,34200.0,45.75,45.82,45.73,45.81,34200.0
2013-06-27 12:00:00,45.82,45.84,45.63,45.66,29200.0,45.82,45.84,45.63,45.66,29200.0
2013-06-27 12:10:00,45.66,45.8,45.65,45.79,47400.0,45.66,45.8,45.65,45.79,47400.0
2013-06-27 12:20:00,45.79,45.8,45.59,45.65,65600.0,45.79,45.8,45.59,45.65,65600.0
2013-06-27 12:30:00,45.67,45.81,45.67,45.75,50000.0,45.67,45.81,45.67,45.75,50000.0
2013-06-27 12:40:00,45.74,45.84,45.73,45.76,26100.0,45.74,45.84,45.73,45.76,26100.0
2013-06-27 12:50:00,45.75,45.86,45.73,45.78,40700.0,45.75,45.86,45.73,45.78,40700.0
2013-06-27 13:00:00,45.78,45.87,45.76,45.84,42800.0,45.78,45.87,45.76,45.84,42800.0
2013-06-27 13:10:00,45.86,45.93,45.85,45.92,44700.0,45.86,45.93,45.85,45.92,44700.0
2013-06-27 13:20:00,45.92,45.94,45.89,45.91,32000.0,45.92,45.94,45.89,45.91,32000.0
2013-06-27 13:30:00,45.9,46.01,45.9,45.99,62400.0,45.9,46.01,45.9,45.99,62400.0
2013-06-27 13:40:00,45.98,46.02,45.93,45.95,51100.0,45.98,46.02,45.93,45.95,51100.0
2013-06-27 13:50:00,45.95,45.95,45.9,45.9,71600.0,45.95,45.95,45.9,45.9,71600.0
2013-06-27 14:00:00,45.91,45.94,45.88,45.89,63500.0,45.91,45.94,45.88,45.89,63500.0
2013-06-27 14:10:00,45.89,45.93,45.86,45.9,57700.0,45.89,45.93,45.86,45.9,57700.0
2013-06-27 14:20:00,45.91,45.94,45.84,45.85,101400.0,45.91,45.94,45.84,45.85,101400.0
2013-06-27 14:30:00,45.85,45.86,45.76,45.76,137500.0,45.85,45.86,45.76,45.76,137500.0
2013-06-27 14:40:00,45.76,45.78,45.66,45.75,55500.0,45.76,45.78,45.66,45.75,55500.0
2013-06-27 14:50:00,45.75,45.78,45.71,45.78,43700.0,45.75,45.78,45.71,45.78,43700.0
2013-06-27 15:00:00,45.78,45.86,45.78,45.86,63800.0,45.78,45.86,45.78,45.86,63800.0
2013-06-27 15:10:00,45.87,45.96,45.87,45.95,49200.0,45.87,45.96,45.87,45.95,49200.0
2013-06-27 15:20:00,45.96,45.96,45.89,45.89,81900.0,45.96,45.96,45.89,45.89,81900.0
2013-06-27 15:30:00,45.9,45.99,45.88,45.99,130500.0,45.9,45.99,45.88,45.99,130500.0
2013-06-27 15:40:00,45.98,46.01,45.97,45.99,123700.0,45.98,46.01,45.97,45.99,123700.0
2013-06-27 15:50:00,45.99,46.01,45.92,45.93,240300.0,45.99,46.01,45.92,45.93,240300.0
2013-06-28 09:30:00,45.99,45.99,45.49,45.54,90300.0,45.99,45.99,45.49,45.54,90300.0
2013-06-28 09:40:00,45.58,45.63,45.44,45.51,59500.0,45.58,45.63,45.44,45.51,59500.0
2013-06-28 09:50:00,45.51,45.55,45.39,45.51,59900.0,45.51,45.55,45.39,45.51,59900.0
2013-06-28 10:00:00,45.51,45.59,45.46,45.5,43000.0,45.51,45.59,45.46,45.5,43000.0
2013-06-28 10:10:00,45.5,45.5,45.43,45.48,41800.0,45.5,45.5,45.43,45.48,41800.0
2013-06-28 10:20:00,45.47,45.5,45.46,45.5,38100.0,45.47,45.5,45.46,45.5,38100.0
2013-06-28 10:30:00,45.5,45.54,45.45,45.53,110600.0,45.5,45.54,45.45,45.53,110600.0
2013-06-28 10:40:00,45.53,45.53,45.41,45.46,48900.0,45.53,45.53,45.41,45.46,48900.0
2013-06-28 10:50:00,45.45,45.68,45.45,45.65,42000.0,45.45,45.68,45.45,45.65,42000.0
2013-06-28 11:00:00,45.64,45.82,45.62,45.79,44200.0,45.64,45.82,45.62,45.79,44200.0
2013-06-28 11:10:00,45.8,45.86,45.76,45.76,23100.0,45.8,45.86,45.76,45.76,23100.0
2013-06-28 11:20:00,45.75,45.77,45.63,45.64,29400.0,45.75,45.77,45.63,45.64,29400.0
2013-06-28 11:30:00,45.64,45.72,45.6,45.68,30500.0,45.64,45.72,45.6,45.68,30500.0
2013-06-28 11:40:00,45.68,45.8,45.6,45.78,49100.0,45.68,45.8,45.6,45.78,49100.0
2013-06-28 11:50:00,45.78,45.86,45.77,45.85,36200.0,45.78,45.86,45.77,45.85,36200.0
2013-06-28 12:00:00,45.86,45.87,45.73,45.75,52900.0,45.86,45.87,45.73,45.75,52900.0
2013-06-28 12:10:00,45.75,45.8,45.68,45.74,48800.0,45.75,45.8,45.68,45.74,48800.0
2013-06-28 12:20:00,45.74,45.75,45.65,45.74,42000.0,45.74,45.75,45.65,45.74,42000.0
2013-06-28 12:30:00,45.74,45.76,45.68,45.69,27900.0,45.74,45.76,45.68,45.69,27900.0
2013-06-28 12:40:00,45.69,45.69,45.59,45.63,69900.0,45.69,45.69,45.59,45.63,69900.0
2013-06-28 12:50:00,45.63,45.66,45.57,45.6,36800.0,45.63,45.66,45.57,45.6,36800.0
2013-06-28 13:00:00,45.59,45.63,45.51,45.55,90800.0,45.59,45.63,45.51,45.55,90800.0
2013-06-28 13:10:00,45.54,45.71,45.54,45.68,48800.0,45.54,45.71,45.54,45.68,48800.0
2013-06-28 13:20:00,45.68,45.72,45.64,45.66,47700.0,45.68,45.72,45.64,45.66,47700.0
2013-06-28 13:30:00,45.66,45.68,45.6,45.6,27800.0,45.66,45.68,45.6,45.6,27800.0
2013-06-28 13:40:00,45.6,45.65,45.55,45.63,38000.0,45.6,45.65,45.55,45.63,38000.0
2013-06-28 13:50:00,45.62,45.66,45.6,45.65,21900.0,45.62,45.66,45.6,45.65,21900.0
2013-06-28 14:00:00,45.65,45.77,45.65,45.77,25900.0,45.65,45.77,45.65,45.77,25900.0
2013-06-28 14:10:00,45.77,45.78,45.68,45.72,44500.0,45.77,45.78,45.68,45.72,44500.0
2013-06-28 14:20:00,45.71,45.71,45.64,45.66,31800.0,45.71,45.71,45.64,45.66,31800.0
2013-06-28 14:30:00,45.66,45.73,45.66,45.7,47400.0,45.66,45.73,45.66,45.7,47400.0
2013-06-28 14:40:00,45.7,45.71,45.63,45.68,42900.0,45.7,45.71,45.63,45.68,42900.0
2013-06-28 14:50:00,45.67,45.7,45.61,45.64,33700.0,45.67,45.7,45.61,45.64,33700.0
2013-06-28 15:00:00,45.64,45.64,45.49,45.52,59400.0,45.64,45.64,45.49,45.52,59400.0
2013-06-28 15:10:00,45.51,45.64,45.5,45.64,54300.0,45.51,45.64,45.5,45.64,54300.0
2013-06-28 15:20:00,45.63,45.71,45.6,45.71,41500.0,45.63,45.71,45.6,45.71,41500.0
2013-06-28 15:30:00,45.72,45.84,45.72,45.84,65100.0,45.72,45.84,45.72,45.84,65100.0
2013-06-28 15:40:00,45.84,45.89,45.75,45.75,64300.0,45.84,45.89,45.75,45.75,64300.0
2013-06-28 15:50:00,45.76,45.76,45.55,45.57,350500.0,45.76,45.76,45.55,45.57,350500.0
2013-07-01 09:30:00,45.23,45.62,44.88,45.61,607300.0,45.23,45.62,44.88,45.61,607300.0
2013-07-01 09:40:00,45.62,45.92,45.6,45.76,284600.0,45.62,45.92,45.6,45.76,284600.0
2013-07-01 09:50:00,45.76,45.99,45.73,45.98,97000.0,45.76,45.99,45.73,45.98,97000.0
2013-07-01 10:00:00,45.98,46.43,45.95,46.23,411200.0,45.98,46.43,45.95,46.23,411200.0
2013-07-01 10:10:00,46.24,46.77,46.23,46.77,308200.0,46.24,46.77,46.23,46.77,308200.0
2013-07-01 10:20:00,46.78,46.87,46.65,46.78,281500.0,46.78,46.87,46.65,46.78,281500.0
2013-07-01 10:30:00,46.76,46.94,46.74,46.88,220500.0,46.76,46.94,46.74,46.88,220500.0
2013-07-01 10:40:00,46.89,46.99,46.82,46.98,178000.0,46.89,46.99,46.82,46.98,178000.0
2013-07-01 10:50:00,46.97,46.99,46.81,46.83,134000.0,46.97,46.99,46.81,46.83,134000.0
2013-07-01 11:00:00,46.83,46.9,46.75,46.87,132700.0,46.83,46.9,46.75,46.87,132700.0
2013-07-01 11:10:00,46.88,46.9,46.74,46.84,121200.0,46.88,46.9,46.74,46.84,121200.0
2013-07-01 11:20:00,46.85,47.14,46.85,47.13,275000.0,46.85,47.14,46.85,47.13,275000.0
2013-07-01 11:30:00,47.13,47.15,46.97,47.06,199500.0,47.13,47.15,46.97,47.06,199500.0
2013-07-01 11:40:00,47.07,47.19,47.03,47.09,184600.0,47.07,47.19,47.03,47.09,184600.0
2013-07-01 11:50:00,47.07,47.08,47.01,47.03,78700.0,47.07,47.08,47.01,47.03,78700.0
2013-07-01 12:00:00,47.03,47.05,46.88,46.94,95000.0,47.03,47.05,46.88,46.94,95000.0
2013-07-01 12:10:00,46.94,46.98,46.84,46.86,221300.0,46.94,46.98,46.84,46.86,221300.0
2013-07-01 12:20:00,46.87,46.89,46.83,46.85,89800.0,46.87,46.89,46.83,46.85,89800.0
2013-07-01 12:30:00,46.86,46.9,46.82,46.82,53100.0,46.86,46.9,46.82,46.82,53100.0
2013-07-01 12:40:00,46.81,46.9,46.79,46.88,62000.0,46.81,46.9,46.79,46.88,62000.0
2013-07-01 12:50:00,46.88,46.93,46.8,46.85,67400.0,46.88,46.93,46.8,46.85,67400.0
2013-07-01 13:00:00,46.86,46.9,46.85,46.89,80600.0,46.86,46.9,46.85,46.89,80600.0
2013-07-01 13:10:00,46.89,46.95,46.85,46.9,113700.0,46.89,46.95,46.85,46.9,113700.0
2013-07-01 13:20:00,46.9,46.95,46.83,46.91,89500.0,46.9,46.95,46.83,46.91,89500.0
2013-07-01 13:30:00,46.91,46.92,46.84,46.89,74000.0,46.91,46.92,46.84,46.89,74000.0
2013-07-01 13:40:00,46.89,46.91,46.7,46.71,95800.0,46.89,46.91,46.7,46.71,95800.0
2013-07-01 13:50:00,46.7,46.76,46.63,46.63,85000.0,46.7,46.76,46.63,46.63,85000.0
2013-07-01 14:00:00,46.63,46.65,46.58,46.61,87900.0,46.63,46.65,46.58,46.61,87900.0
2013-07-01 14:10:00,46.6,46.69,46.55,46.55,69000.0,46.6,46.69,46.55,46.55,69000.0
2013-07-01 14:20:00,46.55,46.57,46.5,46.56,84400.0,46.55,46.57,46.5,46.56,84400.0
2013-07-01 14:30:00,46.57,46.58,46.5,46.51,54800.0,46.57,46.58,46.5,46.51,54800.0
2013-07-01 14:40:00,46.52,46.59,46.5,46.5,58000.0,46.52,46.59,46.5,46.5,58000.0
2013-07-01 14:50:00,46.51,46.62,46.5,46.59,55400.0,46.51,46.62,46.5,46.59,55400.0
2013-07-01 15:00:00,46.58,46.72,46.58,46.72,99900.0,46.58,46.72,46.58,46.72,99900.0
2013-07-01 15:10:00,46.72,46.72,46.5,46.5,143500.0,46.72,46.72,46.5,46.5,143500.0
2013-07-01 15:20:00,46.51,46.54,46.45,46.45,91400.0,46.51,46.54,46.45,46.45,91400.0
2013-07-01 15:30:00,46.45,46.45,46.28,46.3,147900.0,46.45,46.45,46.28,46.3,147900.0
2013-07-01 15:40:00,46.29,46.33,46.26,46.26,143300.0,46.29,46.33,46.26,46.26,143300.0
2013-07-01 15:50:00,46.27,46.31,46.21,46.23,284600.0,46.27,46.31,46.21,46.23,284600.0
2013-07-02 09:30:00,46.01,46.35,46.0,46.16,159500.0,46.01,46.35,46.0,46.16,159500.0
2013-07-02 09:40:00,46.17,46.42,46.17,46.34,76000.0,46.17,46.42,46.17,46.34,76000.0
2013-07-02 09:50:00,46.34,46.41,46.21,46.21,83900.0,46.34,46.41,46.21,46.21,83900.0
2013-07-02 10:00:00,46.21,46.21,46.02,46.09,98400.0,46.21,46.21,46.02,46.09,98400.0
2013-07-02 10:10:00,46.08,46.16,46.01,46.13,157700.0,46.08,46.16,46.01,46.13,157700.0
2013-07-02 10:20:00,46.13,46.24,46.13,46.2,168600.0,46.13,46.24,46.13,46.2,168600.0
2013-07-02 10:30:00,46.2,46.25,46.13,46.25,110500.0,46.2,46.25,46.13,46.25,110500.0
2013-07-02 10:40:00,46.25,46.31,46.15,46.16,129900.0,46.25,46.31,46.15,46.16,129900.0
2013-07-02 10:50:00,46.16,46.33,46.15,46.3,63700.0,46.16,46.33,46.15,46.3,63700.0
2013-07-02 11:00:00,46.3,46.35,46.24,46.32,58900.0,46.3,46.35,46.24,46.32,58900.0
2013-07-02 11:10:00,46.32,46.38,46.29,46.32,162400.0,46.32,46.38,46.29,46.32,162400.0
2013-07-02 11:20:00,46.33,46.33,46.22,46.28,56200.0,46.33,46.33,46.22,46.28,56200.0
2013-07-02 11:30:00,46.29,46.34,46.22,46.34,61800.0,46.29,46.34,46.22,46.34,61800.0
2013-07-02 11:40:00,46.35,46.48,46.34,46.47,43300.0,46.35,46.48,46.34,46.47,43300.0
2013-07-02 11:50:00,46.46,46.46,46.36,46.37,44800.0,46.46,46.46,46.36,46.37,44800.0
2013-07-02 12:00:00,46.37,46.39,46.32,46.32,34000.0,46.37,46.39,46.32,46.32,34000.0
2013-07-02 12:10:00,46.3,46.32,46.25,46.25,26600.0,46.3,46.32,46.25,46.25,26600.0
2013-07-02 12:20:00,46.25,46.25,46.21,46.24,24200.0,46.25,46.25,46.21,46.24,24200.0
2013-07-02 12:30:00,46.24,46.29,46.23,46.26,29000.0,46.24,46.29,46.23,46.26,29000.0
2013-07-02 12:40:00,46.26,46.27,46.16,46.22,54400.0,46.26,46.27,46.16,46.22,54400.0
2013-07-02 12:50:00,46.23,46.24,46.19,46.23,27600.0,46.23,46.24,46.19,46.23,27600.0
2013-07-02 13:00:00,46.22,46.23,46.19,46.19,30200.0,46.22,46.23,46.19,46.19,30200.0
2013-07-02 13:10:00,46.2,46.2,46.1,46.1,42200.0,46.2,46.2,46.1,46.1,42200.0
2013-07-02 13:20:00,46.11,46.15,46.1,46.11,37900.0,46.11,46.15,46.1,46.11,37900.0
2013-07-02 13:30:00,46.11,46.13,46.0,46.01,72600.0,46.11,46.13,46.0,46.01,72600.0
2013-07-02 13:40:00,46.01,46.01,45.89,45.96,95400.0,46.01,46.01,45.89,45.96,95400.0
2013-07-02 13:50:00,45.95,46.03,45.95,46.03,32500.0,45.95,46.03,45.95,46.03,32500.0
2013-07-02 14:00:00,46.03,46.03,45.91,45.91,43700.0,46.03,46.03,45.91,45.91,43700.0
2013-07-02 14:10:00,45.92,45.93,45.81,45.83,53600.0,45.92,45.93,45.81,45.83,53600.0
2013-07-02 14:20:00,45.83,45.83,45.74,45.74,74100.0,45.83,45.83,45.74,45.74,74100.0
2013-07-02 14:30:00,45.73,45.8,45.73,45.79,71500.0,45.73,45.8,45.73,45.79,71500.0
2013-07-02 14:40:00,45.79,45.93,45.76,45.93,60300.0,45.79,45.93,45.76,45.93,60300.0
2013-07-02 14:50:00,45.93,45.96,45.91,45.91,40900.0,45.93,45.96,45.91,45.91,40900.0
2013-07-02 15:00:00,45.9,45.97,45.85,45.93,39200.0,45.9,45.97,45.85,45.93,39200.0
2013-07-02 15:10:00,45.92,46.02,45.92,45.99,31900.0,45.92,46.02,45.92,45.99,31900.0
2013-07-02 15:20:00,45.99,46.01,45.93,45.99,51800.0,45.99,46.01,45.93,45.99,51800.0
2013-07-02 15:30:00,45.99,45.99,45.89,45.97,62400.0,45.99,45.99,45.89,45.97,62400.0
2013-07-02 15:40:00,45.97,46.01,45.94,45.96,89900.0,45.97,46.01,45.94,45.96,89900.0
2013-07-02 15:50:00,45.96,46.06,45.96,46.01,138200.0,45.96,46.06,45.96,46.01,138200.0
2013-07-03 09:30:00,45.71,46.03,45.66,46.02,69800.0,45.71,46.03,45.66,46.02,69800.0
2013-07-03 09:40:00,46.02,46.21,46.02,46.19,73700.0,46.02,46.21,46.02,46.19,73700.0
2013-07-03 09:50:00,46.2,46.38,46.2,46.28,36900.0,46.2,46.38,46.2,46.28,36900.0
2013-07-03 10:00:00,46.28,46.3,46.15,46.25,57200.0,46.28,46.3,46.15,46.25,57200.0
2013-07-03 10:10:00,46.26,46.34,46.17,46.32,40300.0,46.26,46.34,46.17,46.32,40300.0
2013-07-03 10:20:00,46.32,46.41,46.32,46.37,45200.0,46.32,46.41,46.32,46.37,45200.0
2013-07-03 10:30:00,46.38,46.39,46.27,46.37,112700.0,46.38,46.39,46.27,46.37,112700.0
2013-07-03 10:40:00,46.37,46.44,46.34,46.43,60200.0,46.37,46.44,46.34,46.43,60200.0
2013-07-03 10:50:00,46.44,46.48,46.34,46.36,46300.0,46.44,46.48,46.34,46.36,46300.0
2013-07-03 11:00:00,46.37,46.47,46.35,46.42,44900.0,46.37,46.47,46.35,46.42,44900.0
2013-07-03 11:10:00,46.41,46.54,46.41,46.54,64900.0,46.41,46.54,46.41,46.54,64900.0
2013-07-03 11:20:00,46.54,46.56,46.45,46.54,41300.0,46.54,46.56,46.45,46.54,41300.0
2013-07-03 11:30:00,46.55,46.6,46.54,46.58,68600.0,46.55,46.6,46.54,46.58,68600.0
2013-07-03 11:40:00,46.58,46.66,46.52,46.63,70500.0,46.58,46.66,46.52,46.63,70500.0
2013-07-03 11:50:00,46.64,46.79,46.63,46.78,72900.0,46.64,46.79,46.63,46.78,72900.0
2013-07-03 12:00:00,46.78,46.82,46.76,46.79,67200.0,46.78,46.82,46.76,46.79,67200.0
2013-07-03 12:10:00,46.79,46.8,46.67,46.71,78300.0,46.79,46.8,46.67,46.71,78300.0
2013-07-03 12:20:00,46.71,46.77,46.69,46.69,107900.0,46.71,46.77,46.69,46.69,107900.0
2013-07-03 12:30:00,46.69,46.71,46.64,46.66,61300.0,46.69,46.71,46.64,46.66,61300.0
2013-07-03 12:40:00,46.66,46.67,46.55,46.55,105300.0,46.66,46.67,46.55,46.55,105300.0
2013-07-03 12:50:00,46.55,46.58,46.42,46.44,171400.0,46.55,46.58,46.42,46.44,171400.0
2013-07-05 09:30:00,46.69,46.88,46.55,46.72,111100.0,46.69,46.88,46.55,46.72,111100.0
2013-07-05 09:40:00,46.76,47.08,46.68,47.04,95300.0,46.76,47.08,46.68,47.04,95300.0
2013-07-05 09:50:00,47.03,47.1,46.85,46.91,62400.0,47.03,47.1,46.85,46.91,62400.0
2013-07-05 10:00:00,46.9,46.98,46.77,46.79,67300.0,46.9,46.98,46.77,46.79,67300.0
2013-07-05 10:10:00,46.79,46.79,46.64,46.69,55700.0,46.79,46.79,46.64,46.69,55700.0
2013-07-05 10:20:00,46.68,46.69,46.61,46.69,50100.0,46.68,46.69,46.61,46.69,50100.0
2013-07-05 10:30:00,46.69,46.84,46.67,46.8,39900.0,46.69,46.84,46.67,46.8,39900.0
2013-07-05 10:40:00,46.81,46.89,46.77,46.85,37400.0,46.81,46.89,46.77,46.85,37400.0
2013-07-05 10:50:00,46.85,47.05,46.85,47.04,51400.0,46.85,47.05,46.85,47.04,51400.0
2013-07-05 11:00:00,47.05,47.05,46.93,46.96,37000.0,47.05,47.05,46.93,46.96,37000.0
2013-07-05 11:10:00,46.97,47.0,46.86,46.93,17900.0,46.97,47.0,46.86,46.93,17900.0
2013-07-05 11:20:00,46.94,46.97,46.82,46.82,24300.0,46.94,46.97,46.82,46.82,24300.0
2013-07-05 11:30:00,46.81,46.86,46.76,46.86,23000.0,46.81,46.86,46.76,46.86,23000.0
2013-07-05 11:40:00,46.87,46.9,46.79,46.9,18100.0,46.87,46.9,46.79,46.9,18100.0
2013-07-05 11:50:00,46.9,46.99,46.87,46.98,25900.0,46.9,46.99,46.87,46.98,25900.0
2013-07-05 12:00:00,46.99,47.03,46.99,47.0,31200.0,46.99,47.03,46.99,47.0,31200.0
2013-07-05 12:10:00,47.0,47.04,46.95,46.95,25300.0,47.0,47.04,46.95,46.95,25300.0
2013-07-05 12:20:00,46.96,46.99,46.92,46.94,37300.0,46.96,46.99,46.92,46.94,37300.0
2013-07-05 12:30:00,46.94,47.0,46.94,46.96,18400.0,46.94,47.0,46.94,46.96,18400.0
2013-07-05 12:40:00,46.94,46.99,46.89,46.97,48300.0,46.94,46.99,46.89,46.97,48300.0
2013-07-05 12:50:00,46.97,46.98,46.92,46.94,10300.0,46.97,46.98,46.92,46.94,10300.0
2013-07-05 13:00:00,46.94,46.95,46.81,46.86,19100.0,46.94,46.95,46.81,46.86,19100.0
2013-07-05 13:10:00,46.87,46.95,46.87,46.91,21600.0,46.87,46.95,46.87,46.91,21600.0
2013-07-05 13:20:00,46.91,46.91,46.86,46.87,14400.0,46.91,46.91,46.86,46.87,14400.0
2013-07-05 13:30:00,46.86,46.94,46.86,46.89,18000.0,46.86,46.94,46.86,46.89,18000.0
2013-07-05 13:40:00,46.88,46.92,46.88,46.9,17200.0,46.88,46.92,46.88,46.9,17200.0
2013-07-05 13:50:00,46.89,46.93,46.88,46.93,32800.0,46.89,46.93,46.88,46.93,32800.0
2013-07-05 14:00:00,46.93,46.95,46.9,46.94,27700.0,46.93,46.95,46.9,46.94,27700.0
2013-07-05 14:10:00,46.95,46.99,46.93,46.95,41000.0,46.95,46.99,46.93,46.95,41000.0
2013-07-05 14:20:00,46.95,46.99,46.94,46.97,20700.0,46.95,46.99,46.94,46.97,20700.0
2013-07-05 14:30:00,46.97,47.0,46.96,46.99,24100.0,46.97,47.0,46.96,46.99,24100.0
2013-07-05 14:40:00,46.99,46.99,46.87,46.9,20800.0,46.99,46.99,46.87,46.9,20800.0
2013-07-05 14:50:00,46.9,46.97,46.9,46.94,24600.0,46.9,46.97,46.9,46.94,24600.0
2013-07-05 15:00:00,46.95,46.97,46.93,46.94,17000.0,46.95,46.97,46.93,46.94,17000.0
2013-07-05 15:10:00,46.95,46.95,46.9,46.9,24800.0,46.95,46.95,46.9,46.9,24800.0
2013-07-05 15:20:00,46.9,46.9,46.82,46.86,27200.0,46.9,46.9,46.82,46.86,27200.0
2013-07-05 15:30:00,46.87,46.93,46.86,46.9,29500.0,46.87,46.93,46.86,46.9,29500.0
2013-07-05 15:40:00,46.9,46.94,46.9,46.9,43700.0,46.9,46.94,46.9,46.9,43700.0
2013-07-05 15:50:00,46.9,47.0,46.9,46.99,135600.0,46.9,47.0,46.9,46.99,135600.0
2013-07-08 09:30:00,47.03,47.44,46.97,47.36,181600.0,47.03,47.44,46.97,47.36,181600.0
2013-07-08 09:40:00,47.36,47.49,47.35,47.43,81800.0,47.36,47.49,47.35,47.43,81800.0
2013-07-08 09:50:00,47.43,47.46,47.3,47.33,74600.0,47.43,47.46,47.3,47.33,74600.0
2013-07-08 10:00:00,47.34,47.43,47.33,47.34,47600.0,47.34,47.43,47.33,47.34,47600.0
2013-07-08 10:10:00,47.34,47.34,47.21,47.28,95500.0,47.34,47.34,47.21,47.28,95500.0
2013-07-08 10:20:00,47.3,47.41,47.17,47.36,77500.0,47.3,47.41,47.17,47.36,77500.0
2013-07-08 10:30:00,47.36,47.36,47.29,47.3,58800.0,47.36,47.36,47.29,47.3,58800.0
2013-07-08 10:40:00,47.29,47.34,47.24,47.34,41100.0,47.29,47.34,47.24,47.34,41100.0
2013-07-08 10:50:00,47.33,47.33,47.11,47.2,43100.0,47.33,47.33,47.11,47.2,43100.0
2013-07-08 11:00:00,47.17,47.22,47.16,47.18,36200.0,47.17,47.22,47.16,47.18,36200.0
2013-07-08 11:10:00,47.19,47.19,46.98,47.04,88700.0,47.19,47.19,46.98,47.04,88700.0
2013-07-08 11:20:00,47.04,47.04,46.88,46.94,54600.0,47.04,47.04,46.88,46.94,54600.0
2013-07-08 11:30:00,46.94,46.94,46.83,46.85,56300.0,46.94,46.94,46.83,46.85,56300.0
2013-07-08 11:40:00,46.86,46.87,46.78,46.81,62900.0,46.86,46.87,46.78,46.81,62900.0
2013-07-08 11:50:00,46.81,46.83,46.69,46.7,44300.0,46.81,46.83,46.69,46.7,44300.0
2013-07-08 12:00:00,46.7,46.72,46.63,46.63,59700.0,46.7,46.72,46.63,46.63,59700.0
2013-07-08 12:10:00,46.63,46.64,46.57,46.63,65900.0,46.63,46.64,46.57,46.63,65900.0
2013-07-08 12:20:00,46.63,46.66,46.58,46.6,39000.0,46.63,46.66,46.58,46.6,39000.0
2013-07-08 12:30:00,46.6,46.7,46.59,46.67,55200.0,46.6,46.7,46.59,46.67,55200.0
2013-07-08 12:40:00,46.67,46.68,46.59,46.61,47600.0,46.67,46.68,46.59,46.61,47600.0
2013-07-08 12:50:00,46.61,46.65,46.58,46.62,43100.0,46.61,46.65,46.58,46.62,43100.0
2013-07-08 13:00:00,46.62,46.68,46.61,46.66,45100.0,46.62,46.68,46.61,46.66,45100.0
2013-07-08 13:10:00,46.65,46.71,46.62,46.68,52000.0,46.65,46.71,46.62,46.68,52000.0
2013-07-08 13:20:00,46.68,46.68,46.59,46.6,43300.0,46.68,46.68,46.59,46.6,43300.0
2013-07-08 13:30:00,46.61,46.67,46.61,46.67,32100.0,46.61,46.67,46.61,46.67,32100.0
2013-07-08 13:40:00,46.67,46.73,46.64,46.7,52000.0,46.67,46.73,46.64,46.7,52000.0
2013-07-08 13:50:00,46.7,46.7,46.66,46.66,25300.0,46.7,46.7,46.66,46.66,25300.0
2013-07-08 14:00:00,46.66,46.67,46.6,46.6,45600.0,46.66,46.67,46.6,46.6,45600.0
2013-07-08 14:10:00,46.61,46.61,46.51,46.51,48200.0,46.61,46.61,46.51,46.51,48200.0
2013-07-08 14:20:00,46.51,46.55,46.5,46.5,54300.0,46.51,46.55,46.5,46.5,54300.0
2013-07-08 14:30:00,46.51,46.51,46.44,46.44,64800.0,46.51,46.51,46.44,46.44,64800.0
2013-07-08 14:40:00,46.45,46.55,46.44,46.54,47100.0,46.45,46.55,46.44,46.54,47100.0
2013-07-08 14:50:00,46.55,46.56,46.54,46.55,65400.0,46.55,46.56,46.54,46.55,65400.0
2013-07-08 15:00:00,46.55,46.55,46.53,46.55,44100.0,46.55,46.55,46.53,46.55,44100.0
2013-07-08 15:10:00,46.55,46.55,46.52,46.54,57700.0,46.55,46.55,46.52,46.54,57700.0
2013-07-08 15:20:00,46.54,46.58,46.5,46.55,80600.0,46.54,46.58,46.5,46.55,80600.0
2013-07-08 15:30:00,46.55,46.63,46.54,46.62,75100.0,46.55,46.63,46.54,46.62,75100.0
2013-07-08 15:40:00,46.62,46.66,46.61,46.65,75700.0,46.62,46.66,46.61,46.65,75700.0
2013-07-08 15:50:00,46.64,46.64,46.55,46.64,230100.0,46.64,46.64,46.55,46.64,230100.0
2013-07-09 09:30:00,46.76,47.15,46.76,47.03,119500.0,46.76,47.15,46.76,47.03,119500.0
2013-07-09 09:40:00,47.02,47.11,46.98,47.11,60400.0,47.02,47.11,46.98,47.11,60400.0
2013-07-09 09:50:00,47.11,47.13,46.97,46.97,51900.0,47.11,47.13,46.97,46.97,51900.0
2013-07-09 10:00:00,46.96,47.0,46.81,47.0,67000.0,46.96,47.0,46.81,47.0,67000.0
2013-07-09 10:10:00,47.0,47.0,46.84,46.85,48000.0,47.0,47.0,46.84,46.85,48000.0
2013-07-09 10:20:00,46.86,46.95,46.78,46.79,47700.0,46.86,46.95,46.78,46.79,47700.0
2013-07-09 10:30:00,46.79,46.82,46.76,46.82,55100.0,46.79,46.82,46.76,46.82,55100.0
2013-07-09 10:40:00,46.82,46.82,46.76,46.8,59600.0,46.82,46.82,46.76,46.8,59600.0
2013-07-09 10:50:00,46.8,46.88,46.76,46.87,59600.0,46.8,46.88,46.76,46.87,59600.0
2013-07-09 11:00:00,46.87,46.88,46.77,46.79,45300.0,46.87,46.88,46.77,46.79,45300.0
2013-07-09 11:10:00,46.79,46.79,46.73,46.76,62400.0,46.79,46.79,46.73,46.76,62400.0
2013-07-09 11:20:00,46.77,46.77,46.74,46.76,38500.0,46.77,46.77,46.74,46.76,38500.0
2013-07-09 11:30:00,46.76,46.78,46.73,46.78,43000.0,46.76,46.78,46.73,46.78,43000.0
2013-07-09 11:40:00,46.78,46.79,46.75,46.76,50600.0,46.78,46.79,46.75,46.76,50600.0
2013-07-09 11:50:00,46.77,46.82,46.73,46.81,24400.0,46.77,46.82,46.73,46.81,24400.0
2013-07-09 12:00:00,46.82,46.92,46.82,46.91,30200.0,46.82,46.92,46.82,46.91,30200.0
2013-07-09 12:10:00,46.92,46.97,46.91,46.95,23900.0,46.92,46.97,46.91,46.95,23900.0
2013-07-09 12:20:00,46.94,46.99,46.94,46.98,26400.0,46.94,46.99,46.94,46.98,26400.0
2013-07-09 12:30:00,46.98,47.06,46.98,47.05,27700.0,46.98,47.06,46.98,47.05,27700.0
2013-07-09 12:40:00,47.05,47.1,47.04,47.06,37200.0,47.05,47.1,47.04,47.06,37200.0
2013-07-09 12:50:00,47.06,47.14,47.06,47.13,40300.0,47.06,47.14,47.06,47.13,40300.0
2013-07-09 13:00:00,47.13,47.14,47.08,47.09,30700.0,47.13,47.14,47.08,47.09,30700.0
2013-07-09 13:10:00,47.1,47.11,47.08,47.08,31200.0,47.1,47.11,47.08,47.08,31200.0
2013-07-09 13:20:00,47.09,47.13,47.09,47.12,41300.0,47.09,47.13,47.09,47.12,41300.0
2013-07-09 13:30:00,47.12,47.12,47.01,47.03,49200.0,47.12,47.12,47.01,47.03,49200.0
2013-07-09 13:40:00,47.02,47.05,46.99,47.03,39500.0,47.02,47.05,46.99,47.03,39500.0
2013-07-09 13:50:00,47.02,47.12,47.02,47.09,27700.0,47.02,47.12,47.02,47.09,27700.0
2013-07-09 14:00:00,47.1,47.13,47.09,47.12,38700.0,47.1,47.13,47.09,47.12,38700.0
2013-07-09 14:10:00,47.13,47.17,47.12,47.15,34300.0,47.13,47.17,47.12,47.15,34300.0
2013-07-09 14:20:00,47.15,47.16,47.08,47.12,44400.0,47.15,47.16,47.08,47.12,44400.0
2013-07-09 14:30:00,47.12,47.15,47.09,47.09,38700.0,47.12,47.15,47.09,47.09,38700.0
2013-07-09 14:40:00,47.1,47.1,47.05,47.05,102800.0,47.1,47.1,47.05,47.05,102800.0
2013-07-09 14:50:00,47.05,47.07,47.02,47.06,35100.0,47.05,47.07,47.02,47.06,35100.0
2013-07-09 15:00:00,47.07,47.14,47.06,47.14,38700.0,47.07,47.14,47.06,47.14,38700.0
2013-07-09 15:10:00,47.14,47.19,47.14,47.19,58200.0,47.14,47.19,47.14,47.19,58200.0
2013-07-09 15:20:00,47.19,47.22,47.18,47.21,60600.0,47.19,47.22,47.18,47.21,60600.0
2013-07-09 15:30:00,47.22,47.23,47.17,47.21,77700.0,47.22,47.23,47.17,47.21,77700.0
2013-07-09 15:40:00,47.21,47.24,47.19,47.22,119800.0,47.21,47.24,47.19,47.22,119800.0
2013-07-09 15:50:00,47.23,47.31,47.2,47.26,481100.0,47.23,47.31,47.2,47.26,481100.0
2013-07-10 09:30:00,47.37,47.37,47.07,47.25,81900.0,47.37,47.37,47.07,47.25,81900.0
2013-07-10 09:40:00,47.26,47.26,47.1,47.13,52400.0,47.26,47.26,47.1,47.13,52400.0
2013-07-10 09:50:00,47.12,47.16,47.08,47.14,35000.0,47.12,47.16,47.08,47.14,35000.0
2013-07-10 10:00:00,47.15,47.2,47.12,47.14,26600.0,47.15,47.2,47.12,47.14,26600.0
2013-07-10 10:10:00,47.13,47.13,47.01,47.02,31900.0,47.13,47.13,47.01,47.02,31900.0
2013-07-10 10:20:00,47.03,47.09,46.98,47.06,40300.0,47.03,47.09,46.98,47.06,40300.0
2013-07-10 10:30:00,47.07,47.11,47.03,47.11,36000.0,47.07,47.11,47.03,47.11,36000.0
2013-07-10 10:40:00,47.11,47.14,47.07,47.14,36600.0,47.11,47.14,47.07,47.14,36600.0
2013-07-10 10:50:00,47.14,47.18,47.03,47.09,41300.0,47.14,47.18,47.03,47.09,41300.0
2013-07-10 11:00:00,47.09,47.12,46.99,47.04,31800.0,47.09,47.12,46.99,47.04,31800.0
2013-07-10 11:10:00,47.05,47.05,46.9,46.91,38800.0,47.05,47.05,46.9,46.91,38800.0
2013-07-10 11:20:00,46.91,46.91,46.84,46.88,41900.0,46.91,46.91,46.84,46.88,41900.0
2013-07-10 11:30:00,46.89,46.91,46.87,46.91,47300.0,46.89,46.91,46.87,46.91,47300.0
2013-07-10 11:40:00,46.92,47.03,46.91,47.02,52600.0,46.92,47.03,46.91,47.02,52600.0
2013-07-10 11:50:00,47.03,47.03,46.98,46.99,17800.0,47.03,47.03,46.98,46.99,17800.0
2013-07-10 12:00:00,46.98,46.99,46.96,46.99,17600.0,46.98,46.99,46.96,46.99,17600.0
2013-07-10 12:10:00,46.98,46.99,46.96,46.98,20800.0,46.98,46.99,46.96,46.98,20800.0
2013-07-10 12:20:00,46.99,47.0,46.94,46.94,20000.0,46.99,47.0,46.94,46.94,20000.0
2013-07-10 12:30:00,46.94,46.98,46.92,46.94,24600.0,46.94,46.98,46.92,46.94,24600.0
2013-07-10 12:40:00,46.95,46.95,46.91,46.93,103600.0,46.95,46.95,46.91,46.93,103600.0
2013-07-10 12:50:00,46.94,46.96,46.91,46.92,13800.0,46.94,46.96,46.91,46.92,13800.0
2013-07-10 13:00:00,46.93,46.96,46.85,46.87,38000.0,46.93,46.96,46.85,46.87,38000.0
2013-07-10 13:10:00,46.87,46.91,46.85,46.87,32100.0,46.87,46.91,46.85,46.87,32100.0
2013-07-10 13:20:00,46.87,46.87,46.79,46.8,68500.0,46.87,46.87,46.79,46.8,68500.0
2013-07-10 13:30:00,46.8,46.84,46.78,46.79,44400.0,46.8,46.84,46.78,46.79,44400.0
2013-07-10 13:40:00,46.79,46.8,46.73,46.75,66400.0,46.79,46.8,46.73,46.75,66400.0
2013-07-10 13:50:00,46.75,46.76,46.64,46.69,117700.0,46.75,46.76,46.64,46.69,117700.0
2013-07-10 14:00:00,46.69,46.89,46.69,46.87,122400.0,46.69,46.89,46.69,46.87,122400.0
2013-07-10 14:10:00,46.88,47.05,46.84,47.03,73800.0,46.88,47.05,46.84,47.03,73800.0
2013-07-10 14:20:00,47.04,47.06,46.98,47.0,46400.0,47.04,47.06,46.98,47.0,46400.0
2013-07-10 14:30:00,47.01,47.05,46.98,47.01,42500.0,47.01,47.05,46.98,47.01,42500.0
2013-07-10 14:40:00,47.0,47.06,47.0,47.05,79000.0,47.0,47.06,47.0,47.05,79000.0
2013-07-10 14:50:00,47.05,47.14,47.04,47.1,65600.0,47.05,47.14,47.04,47.1,65600.0
2013-07-10 15:00:00,47.11,47.15,47.07,47.12,164400.0,47.11,47.15,47.07,47.12,164400.0
2013-07-10 15:10:00,47.12,47.2,47.11,47.16,65800.0,47.12,47.2,47.11,47.16,65800.0
2013-07-10 15:20:00,47.16,47.26,47.12,47.24,161700.0,47.16,47.26,47.12,47.24,161700.0
2013-07-10 15:30:00,47.23,47.25,47.19,47.25,45000.0,47.23,47.25,47.19,47.25,45000.0
2013-07-10 15:40:00,47.25,47.26,47.24,47.26,86000.0,47.25,47.26,47.24,47.26,86000.0
2013-07-10 15:50:00,47.26,47.3,47.22,47.25,361300.0,47.26,47.3,47.22,47.25,361300.0
2013-07-11 09:30:00,47.62,47.73,47.5,47.69,224400.0,47.62,47.73,47.5,47.69,224400.0
2013-07-11 09:40:00,47.69,47.69,47.5,47.57,83200.0,47.69,47.69,47.5,47.57,83200.0
2013-07-11 09:50:00,47.57,47.75,47.56,47.64,80000.0,47.57,47.75,47.56,47.64,80000.0
2013-07-11 10:00:00,47.64,47.69,47.59,47.68,60600.0,47.64,47.69,47.59,47.68,60600.0
2013-07-11 10:10:00,47.68,47.77,47.63,47.63,66100.0,47.68,47.77,47.63,47.63,66100.0
2013-07-11 10:20:00,47.62,47.65,47.59,47.65,71000.0,47.62,47.65,47.59,47.65,71000.0
2013-07-11 10:30:00,47.65,47.69,47.61,47.62,84500.0,47.65,47.69,47.61,47.62,84500.0
2013-07-11 10:40:00,47.62,47.63,47.55,47.57,58300.0,47.62,47.63,47.55,47.57,58300.0
2013-07-11 10:50:00,47.58,47.65,47.54,47.59,248000.0,47.58,47.65,47.54,47.59,248000.0
2013-07-11 11:00:00,47.59,47.65,47.59,47.64,57600.0,47.59,47.65,47.59,47.64,57600.0
2013-07-11 11:10:00,47.64,47.68,47.57,47.59,60700.0,47.64,47.68,47.57,47.59,60700.0
2013-07-11 11:20:00,47.59,47.7,47.59,47.69,40300.0,47.59,47.7,47.59,47.69,40300.0
2013-07-11 11:30:00,47.69,47.73,47.67,47.68,35500.0,47.69,47.73,47.67,47.68,35500.0
2013-07-11 11:40:00,47.67,47.7,47.65,47.69,33800.0,47.67,47.7,47.65,47.69,33800.0
2013-07-11 11:50:00,47.69,47.75,47.69,47.74,42300.0,47.69,47.75,47.69,47.74,42300.0
2013-07-11 12:00:00,47.75,47.77,47.71,47.77,53200.0,47.75,47.77,47.71,47.77,53200.0
2013-07-11 12:10:00,47.77,47.78,47.6,47.6,101800.0,47.77,47.78,47.6,47.6,101800.0
2013-07-11 12:20:00,47.6,47.62,47.59,47.61,36600.0,47.6,47.62,47.59,47.61,36600.0
2013-07-11 12:30:00,47.61,47.61,47.52,47.52,65600.0,47.61,47.61,47.52,47.52,65600.0
2013-07-11 12:40:00,47.53,47.59,47.53,47.57,52700.0,47.53,47.59,47.53,47.57,52700.0
2013-07-11 12:50:00,47.58,47.58,47.51,47.53,37800.0,47.58,47.58,47.51,47.53,37800.0
2013-07-11 13:00:00,47.54,47.6,47.53,47.59,69300.0,47.54,47.6,47.53,47.59,69300.0
2013-07-11 13:10:00,47.6,47.62,47.58,47.62,46200.0,47.6,47.62,47.58,47.62,46200.0
2013-07-11 13:20:00,47.62,47.63,47.58,47.59,41700.0,47.62,47.63,47.58,47.59,41700.0
2013-07-11 13:30:00,47.58,47.6,47.54,47.6,35800.0,47.58,47.6,47.54,47.6,35800.0
2013-07-11 13:40:00,47.59,47.6,47.57,47.59,63600.0,47.59,47.6,47.57,47.59,63600.0
2013-07-11 13:50:00,47.59,47.6,47.57,47.58,52500.0,47.59,47.6,47.57,47.58,52500.0
2013-07-11 14:00:00,47.58,47.6,47.55,47.56,50200.0,47.58,47.6,47.55,47.56,50200.0
2013-07-11 14:10:00,47.55,47.58,47.53,47.58,70100.0,47.55,47.58,47.53,47.58,70100.0
2013-07-11 14:20:00,47.58,47.65,47.58,47.62,95400.0,47.58,47.65,47.58,47.62,95400.0
2013-07-11 14:30:00,47.62,47.74,47.62,47.73,45600.0,47.62,47.74,47.62,47.73,45600.0
2013-07-11 14:40:00,47.74,47.79,47.73,47.78,27000.0,47.74,47.79,47.73,47.78,27000.0
2013-07-11 14:50:00,47.78,47.8,47.73,47.8,26400.0,47.78,47.8,47.73,47.8,26400.0
2013-07-11 15:00:00,47.79,47.8,47.75,47.75,38100.0,47.79,47.8,47.75,47.75,38100.0
2013-07-11 15:10:00,47.75,47.75,47.7,47.73,37400.0,47.75,47.75,47.7,47.73,37400.0
2013-07-11 15:20:00,47.74,47.83,47.73,47.8,52300.0,47.74,47.83,47.73,47.8,52300.0
2013-07-11 15:30:00,47.8,47.88,47.8,47.87,146400.0,47.8,47.88,47.8,47.87,146400.0
2013-07-11 15:40:00,47.88,47.98,47.88,47.98,204400.0,47.88,47.98,47.88,47.98,204400.0
2013-07-11 15:50:00,47.98,48.0,47.95,48.0,431100.0,47.98,48.0,47.95,48.0,431100.0
2013-07-12 09:30:00,48.14,48.35,48.1,48.22,152100.0,48.14,48.35,48.1,48.22,152100.0
2013-07-12 09:40:00,48.25,48.4,48.18,48.4,137900.0,48.25,48.4,48.18,48.4,137900.0
2013-07-12 09:50:00,48.4,48.51,48.39,48.51,61200.0,48.4,48.51,48.39,48.51,61200.0
2013-07-12 10:00:00,48.51,48.53,48.25,48.26,123900.0,48.51,48.53,48.25,48.26,123900.0
2013-07-12 10:10:00,48.27,48.4,48.23,48.37,56700.0,48.27,48.4,48.23,48.37,56700.0
2013-07-12 10:20:00,48.37,48.39,48.31,48.35,70900.0,48.37,48.39,48.31,48.35,70900.0
2013-07-12 10:30:00,48.36,48.37,48.29,48.3,72800.0,48.36,48.37,48.29,48.3,72800.0
2013-07-12 10:40:00,48.31,48.53,48.29,48.53,72500.0,48.31,48.53,48.29,48.53,72500.0
2013-07-12 10:50:00,48.52,48.62,48.5,48.61,94400.0,48.52,48.62,48.5,48.61,94400.0
2013-07-12 11:00:00,48.61,48.63,48.51,48.51,73100.0,48.61,48.63,48.51,48.51,73100.0
2013-07-12 11:10:00,48.51,48.55,48.5,48.52,42200.0,48.51,48.55,48.5,48.52,42200.0
2013-07-12 11:20:00,48.51,48.55,48.48,48.54,56600.0,48.51,48.55,48.48,48.54,56600.0
2013-07-12 11:30:00,48.54,48.59,48.52,48.56,72900.0,48.54,48.59,48.52,48.56,72900.0
2013-07-12 11:40:00,48.57,48.57,48.52,48.54,53700.0,48.57,48.57,48.52,48.54,53700.0
2013-07-12 11:50:00,48.54,48.55,48.43,48.44,70600.0,48.54,48.55,48.43,48.44,70600.0
2013-07-12 12:00:00,48.43,48.49,48.43,48.49,74500.0,48.43,48.49,48.43,48.49,74500.0
2013-07-12 12:10:00,48.5,48.56,48.5,48.56,44200.0,48.5,48.56,48.5,48.56,44200.0
2013-07-12 12:20:00,48.57,48.57,48.47,48.47,57300.0,48.57,48.57,48.47,48.47,57300.0
2013-07-12 12:30:00,48.48,48.51,48.43,48.51,46800.0,48.48,48.51,48.43,48.51,46800.0
2013-07-12 12:40:00,48.5,48.5,48.4,48.41,61700.0,48.5,48.5,48.4,48.41,61700.0
2013-07-12 12:50:00,48.41,48.47,48.41,48.41,39800.0,48.41,48.47,48.41,48.41,39800.0
2013-07-12 13:00:00,48.41,48.41,48.32,48.32,62800.0,48.41,48.41,48.32,48.32,62800.0
2013-07-12 13:10:00,48.33,48.4,48.3,48.39,59200.0,48.33,48.4,48.3,48.39,59200.0
2013-07-12 13:20:00,48.39,48.44,48.39,48.42,36300.0,48.39,48.44,48.39,48.42,36300.0
2013-07-12 13:30:00,48.43,48.43,48.34,48.35,40900.0,48.43,48.43,48.34,48.35,40900.0
2013-07-12 13:40:00,48.35,48.42,48.34,48.42,51100.0,48.35,48.42,48.34,48.42,51100.0
2013-07-12 13:50:00,48.41,48.43,48.34,48.34,55400.0,48.41,48.43,48.34,48.34,55400.0
2013-07-12 14:00:00,48.35,48.4,48.27,48.27,74600.0,48.35,48.4,48.27,48.27,74600.0
2013-07-12 14:10:00,48.27,48.27,48.08,48.09,111700.0,48.27,48.27,48.08,48.09,111700.0
2013-07-12 14:20:00,48.1,48.29,48.09,48.28,74000.0,48.1,48.29,48.09,48.28,74000.0
2013-07-12 14:30:00,48.29,48.32,48.19,48.25,79700.0,48.29,48.32,48.19,48.25,79700.0
2013-07-12 14:40:00,48.25,48.28,48.23,48.23,85600.0,48.25,48.28,48.23,48.23,85600.0
2013-07-12 14:50:00,48.22,48.28,48.2,48.26,60200.0,48.22,48.28,48.2,48.26,60200.0
2013-07-12 15:00:00,48.26,48.36,48.26,48.36,68900.0,48.26,48.36,48.26,48.36,68900.0
2013-07-12 15:10:00,48.36,48.42,48.36,48.41,81200.0,48.36,48.42,48.36,48.41,81200.0
2013-07-12 15:20:00,48.41,48.42,48.33,48.35,124700.0,48.41,48.42,48.33,48.35,124700.0
2013-07-12 15:30:00,48.36,48.38,48.3,48.3,92300.0,48.36,48.38,48.3,48.3,92300.0
2013-07-12 15:40:00,48.3,48.36,48.25,48.29,213700.0,48.3,48.36,48.25,48.29,213700.0
2013-07-12 15:50:00,48.3,48.41,48.29,48.39,601600.0,48.3,48.41,48.29,48.39,601600.0
2013-07-15 09:30:00,48.25,48.38,48.2,48.2,106800.0,48.25,48.38,48.2,48.2,106800.0
2013-07-15 09:40:00,48.18,48.29,48.11,48.22,84900.0,48.18,48.29,48.11,48.22,84900.0
2013-07-15 09:50:00,48.21,48.24,48.13,48.14,117500.0,48.21,48.24,48.13,48.14,117500.0
2013-07-15 10:00:00,48.15,48.29,48.12,48.2,55500.0,48.15,48.29,48.12,48.2,55500.0
2013-07-15 10:10:00,48.2,48.3,48.2,48.25,80900.0,48.2,48.3,48.2,48.25,80900.0
2013-07-15 10:20:00,48.26,48.35,48.26,48.29,36800.0,48.26,48.35,48.26,48.29,36800.0
2013-07-15 10:30:00,48.28,48.3,48.25,48.29,32800.0,48.28,48.3,48.25,48.29,32800.0
2013-07-15 10:40:00,48.29,48.36,48.29,48.34,38800.0,48.29,48.36,48.29,48.34,38800.0
2013-07-15 10:50:00,48.34,48.38,48.29,48.31,44400.0,48.34,48.38,48.29,48.31,44400.0
2013-07-15 11:00:00,48.32,48.36,48.27,48.29,43300.0,48.32,48.36,48.27,48.29,43300.0
2013-07-15 11:10:00,48.29,48.3,48.21,48.23,38500.0,48.29,48.3,48.21,48.23,38500.0
2013-07-15 11:20:00,48.24,48.28,48.23,48.26,24400.0,48.24,48.28,48.23,48.26,24400.0
2013-07-15 11:30:00,48.26,48.35,48.26,48.31,98500.0,48.26,48.35,48.26,48.31,98500.0
2013-07-15 11:40:00,48.31,48.38,48.29,48.38,63400.0,48.31,48.38,48.29,48.38,63400.0
2013-07-15 11:50:00,48.37,48.44,48.36,48.42,23200.0,48.37,48.44,48.36,48.42,23200.0
2013-07-15 12:00:00,48.42,48.46,48.36,48.41,29000.0,48.42,48.46,48.36,48.41,29000.0
2013-07-15 12:10:00,48.4,48.44,48.34,48.44,106700.0,48.4,48.44,48.34,48.44,106700.0
2013-07-15 12:20:00,48.43,48.44,48.33,48.34,39800.0,48.43,48.44,48.33,48.34,39800.0
2013-07-15 12:30:00,48.35,48.37,48.33,48.35,16500.0,48.35,48.37,48.33,48.35,16500.0
2013-07-15 12:40:00,48.34,48.38,48.25,48.27,24400.0,48.34,48.38,48.25,48.27,24400.0
2013-07-15 12:50:00,48.27,48.3,48.27,48.29,22100.0,48.27,48.3,48.27,48.29,22100.0
2013-07-15 13:00:00,48.28,48.29,48.26,48.28,28300.0,48.28,48.29,48.26,48.28,28300.0
2013-07-15 13:10:00,48.28,48.28,48.24,48.27,26100.0,48.28,48.28,48.24,48.27,26100.0
2013-07-15 13:20:00,48.27,48.3,48.26,48.28,37900.0,48.27,48.3,48.26,48.28,37900.0
2013-07-15 13:30:00,48.26,48.3,48.24,48.24,56200.0,48.26,48.3,48.24,48.24,56200.0
2013-07-15 13:40:00,48.25,48.27,48.21,48.23,45300.0,48.25,48.27,48.21,48.23,45300.0
2013-07-15 13:50:00,48.24,48.28,48.23,48.27,35500.0,48.24,48.28,48.23,48.27,35500.0
2013-07-15 14:00:00,48.27,48.28,48.23,48.25,26700.0,48.27,48.28,48.23,48.25,26700.0
2013-07-15 14:10:00,48.25,48.27,48.21,48.21,39200.0,48.25,48.27,48.21,48.21,39200.0
2013-07-15 14:20:00,48.22,48.23,48.21,48.22,32800.0,48.22,48.23,48.21,48.22,32800.0
2013-07-15 14:30:00,48.22,48.22,48.15,48.19,29000.0,48.22,48.22,48.15,48.19,29000.0
2013-07-15 14:40:00,48.19,48.21,48.17,48.19,29500.0,48.19,48.21,48.17,48.19,29500.0
2013-07-15 14:50:00,48.19,48.24,48.18,48.23,42100.0,48.19,48.24,48.18,48.23,42100.0
2013-07-15 15:00:00,48.23,48.25,48.2,48.2,40300.0,48.23,48.25,48.2,48.2,40300.0
2013-07-15 15:10:00,48.21,48.23,48.21,48.22,24500.0,48.21,48.23,48.21,48.22,24500.0
2013-07-15 15:20:00,48.23,48.23,48.17,48.18,33700.0,48.23,48.23,48.17,48.18,33700.0
2013-07-15 15:30:00,48.19,48.22,48.19,48.22,38800.0,48.19,48.22,48.19,48.22,38800.0
2013-07-15 15:40:00,48.22,48.24,48.17,48.18,76600.0,48.22,48.24,48.17,48.18,76600.0
2013-07-15 15:50:00,48.17,48.19,48.09,48.13,221400.0,48.17,48.19,48.09,48.13,221400.0
2013-07-16 09:30:00,48.05,48.13,47.93,47.97,137900.0,48.05,48.13,47.93,47.97,137900.0
2013-07-16 09:40:00,47.97,47.99,47.85,47.93,75100.0,47.97,47.99,47.85,47.93,75100.0
2013-07-16 09:50:00,47.93,47.93,47.76,47.82,58700.0,47.93,47.93,47.76,47.82,58700.0
2013-07-16 10:00:00,47.82,47.82,47.74,47.81,48500.0,47.82,47.82,47.74,47.81,48500.0
2013-07-16 10:10:00,47.82,47.87,47.81,47.87,63600.0,47.82,47.87,47.81,47.87,63600.0
2013-07-16 10:20:00,47.87,47.88,47.72,47.75,70400.0,47.87,47.88,47.72,47.75,70400.0
2013-07-16 10:30:00,47.75,47.89,47.75,47.84,70800.0,47.75,47.89,47.75,47.84,70800.0
2013-07-16 10:40:00,47.83,47.89,47.83,47.88,38600.0,47.83,47.89,47.83,47.88,38600.0
2013-07-16 10:50:00,47.87,47.89,47.79,47.79,46800.0,47.87,47.89,47.79,47.79,46800.0
2013-07-16 11:00:00,47.79,47.81,47.73,47.73,47700.0,47.79,47.81,47.73,47.73,47700.0
2013-07-16 11:10:00,47.74,47.76,47.62,47.69,81900.0,47.74,47.76,47.62,47.69,81900.0
2013-07-16 11:20:00,47.69,47.72,47.65,47.67,48100.0,47.69,47.72,47.65,47.67,48100.0
2013-07-16 11:30:00,47.67,47.67,47.54,47.55,70100.0,47.67,47.67,47.54,47.55,70100.0
2013-07-16 11:40:00,47.56,47.56,47.44,47.44,67200.0,47.56,47.56,47.44,47.44,67200.0
2013-07-16 11:50:00,47.44,47.53,47.43,47.49,59700.0,47.44,47.53,47.43,47.49,59700.0
2013-07-16 12:00:00,47.49,47.53,47.46,47.47,78800.0,47.49,47.53,47.46,47.47,78800.0
2013-07-16 12:10:00,47.47,47.5,47.47,47.49,52600.0,47.47,47.5,47.47,47.49,52600.0
2013-07-16 12:20:00,47.48,47.49,47.42,47.42,41400.0,47.48,47.49,47.42,47.42,41400.0
2013-07-16 12:30:00,47.42,47.42,47.36,47.37,42600.0,47.42,47.42,47.36,47.37,42600.0
2013-07-16 12:40:00,47.37,47.46,47.37,47.44,47000.0,47.37,47.46,47.37,47.44,47000.0
2013-07-16 12:50:00,47.44,47.49,47.44,47.47,29500.0,47.44,47.49,47.44,47.47,29500.0
2013-07-16 13:00:00,47.47,47.49,47.47,47.48,20500.0,47.47,47.49,47.47,47.48,20500.0
2013-07-16 13:10:00,47.48,47.51,47.44,47.48,56300.0,47.48,47.51,47.44,47.48,56300.0
2013-07-16 13:20:00,47.49,47.49,47.43,47.45,37900.0,47.49,47.49,47.43,47.45,37900.0
2013-07-16 13:30:00,47.44,47.51,47.44,47.47,53200.0,47.44,47.51,47.44,47.47,53200.0
2013-07-16 13:40:00,47.48,47.49,47.42,47.44,80000.0,47.48,47.49,47.42,47.44,80000.0
2013-07-16 13:50:00,47.45,47.51,47.44,47.5,59300.0,47.45,47.51,47.44,47.5,59300.0
2013-07-16 14:00:00,47.51,47.55,47.5,47.53,40500.0,47.51,47.55,47.5,47.53,40500.0
2013-07-16 14:10:00,47.53,47.56,47.49,47.5,53900.0,47.53,47.56,47.49,47.5,53900.0
2013-07-16 14:20:00,47.5,47.54,47.5,47.5,29800.0,47.5,47.54,47.5,47.5,29800.0
2013-07-16 14:30:00,47.51,47.52,47.49,47.5,25300.0,47.51,47.52,47.49,47.5,25300.0
2013-07-16 14:40:00,47.5,47.51,47.46,47.46,38000.0,47.5,47.51,47.46,47.46,38000.0
2013-07-16 14:50:00,47.46,47.47,47.42,47.43,38500.0,47.46,47.47,47.42,47.43,38500.0
2013-07-16 15:00:00,47.42,47.44,47.37,47.42,40600.0,47.42,47.44,47.37,47.42,40600.0
2013-07-16 15:10:00,47.41,47.45,47.39,47.44,39000.0,47.41,47.45,47.39,47.44,39000.0
2013-07-16 15:20:00,47.44,47.47,47.42,47.47,66600.0,47.44,47.47,47.42,47.47,66600.0
2013-07-16 15:30:00,47.48,47.51,47.48,47.48,77900.0,47.48,47.51,47.48,47.48,77900.0
2013-07-16 15:40:00,47.48,47.51,47.48,47.49,74200.0,47.48,47.51,47.48,47.49,74200.0
2013-07-16 15:50:00,47.49,47.51,47.48,47.48,197700.0,47.49,47.51,47.48,47.48,197700.0
2013-07-17 09:30:00,48.17,48.18,47.78,47.99,186300.0,48.17,48.18,47.78,47.99,186300.0
2013-07-17 09:40:00,47.99,48.04,47.92,47.99,156400.0,47.99,48.04,47.92,47.99,156400.0
2013-07-17 09:50:00,48.0,48.0,47.91,48.0,84900.0,48.0,48.0,47.91,48.0,84900.0
2013-07-17 10:00:00,47.99,48.01,47.95,47.98,82800.0,47.99,48.01,47.95,47.98,82800.0
2013-07-17 10:10:00,47.97,48.14,47.97,48.13,210300.0,47.97,48.14,47.97,48.13,210300.0
2013-07-17 10:20:00,48.14,48.25,48.13,48.25,142900.0,48.14,48.25,48.13,48.25,142900.0
2013-07-17 10:30:00,48.25,48.26,48.1,48.23,196400.0,48.25,48.26,48.1,48.23,196400.0
2013-07-17 10:40:00,48.22,48.3,48.16,48.28,116900.0,48.22,48.3,48.16,48.28,116900.0
2013-07-17 10:50:00,48.27,48.39,48.21,48.36,90900.0,48.27,48.39,48.21,48.36,90900.0
2013-07-17 11:00:00,48.36,48.37,48.27,48.37,87300.0,48.36,48.37,48.27,48.37,87300.0
2013-07-17 11:10:00,48.37,48.4,48.31,48.35,67500.0,48.37,48.4,48.31,48.35,67500.0
2013-07-17 11:20:00,48.34,48.35,48.19,48.25,46700.0,48.34,48.35,48.19,48.25,46700.0
2013-07-17 11:30:00,48.24,48.26,48.17,48.25,55400.0,48.24,48.26,48.17,48.25,55400.0
2013-07-17 11:40:00,48.25,48.25,48.16,48.22,30600.0,48.25,48.25,48.16,48.22,30600.0
2013-07-17 11:50:00,48.22,48.25,48.19,48.19,36100.0,48.22,48.25,48.19,48.19,36100.0
2013-07-17 12:00:00,48.2,48.26,48.16,48.26,63300.0,48.2,48.26,48.16,48.26,63300.0
2013-07-17 12:10:00,48.26,48.34,48.26,48.34,81500.0,48.26,48.34,48.26,48.34,81500.0
2013-07-17 12:20:00,48.34,48.36,48.29,48.32,41400.0,48.34,48.36,48.29,48.32,41400.0
2013-07-17 12:30:00,48.32,48.33,48.28,48.29,43800.0,48.32,48.33,48.28,48.29,43800.0
2013-07-17 12:40:00,48.29,48.35,48.28,48.32,53400.0,48.29,48.35,48.28,48.32,53400.0
2013-07-17 12:50:00,48.31,48.32,48.26,48.27,57500.0,48.31,48.32,48.26,48.27,57500.0
2013-07-17 13:00:00,48.27,48.27,48.17,48.2,53700.0,48.27,48.27,48.17,48.2,53700.0
2013-07-17 13:10:00,48.22,48.25,48.19,48.25,23200.0,48.22,48.25,48.19,48.25,23200.0
2013-07-17 13:20:00,48.25,48.3,48.17,48.19,25200.0,48.25,48.3,48.17,48.19,25200.0
2013-07-17 13:30:00,48.19,48.23,48.17,48.23,36300.0,48.19,48.23,48.17,48.23,36300.0
2013-07-17 13:40:00,48.22,48.3,48.22,48.29,24600.0,48.22,48.3,48.22,48.29,24600.0
2013-07-17 13:50:00,48.29,48.29,48.24,48.25,20800.0,48.29,48.29,48.24,48.25,20800.0
2013-07-17 14:00:00,48.26,48.28,48.25,48.26,20200.0,48.26,48.28,48.25,48.26,20200.0
2013-07-17 14:10:00,48.27,48.3,48.24,48.26,29100.0,48.27,48.3,48.24,48.26,29100.0
2013-07-17 14:20:00,48.25,48.26,48.2,48.2,30400.0,48.25,48.26,48.2,48.2,30400.0
2013-07-17 14:30:00,48.2,48.2,48.1,48.11,58000.0,48.2,48.2,48.1,48.11,58000.0
2013-07-17 14:40:00,48.1,48.11,48.05,48.08,54500.0,48.1,48.11,48.05,48.08,54500.0
2013-07-17 14:50:00,48.08,48.13,48.08,48.13,50800.0,48.08,48.13,48.08,48.13,50800.0
2013-07-17 15:00:00,48.12,48.14,48.09,48.09,60300.0,48.12,48.14,48.09,48.09,60300.0
2013-07-17 15:10:00,48.1,48.1,48.0,48.05,59600.0,48.1,48.1,48.0,48.05,59600.0
2013-07-17 15:20:00,48.05,48.05,47.99,48.02,52400.0,48.05,48.05,47.99,48.02,52400.0
2013-07-17 15:30:00,48.01,48.03,47.93,47.95,54600.0,48.01,48.03,47.93,47.95,54600.0
2013-07-17 15:40:00,47.96,48.04,47.95,48.04,69700.0,47.96,48.04,47.95,48.04,69700.0
2013-07-17 15:50:00,48.05,48.09,48.03,48.04,158000.0,48.05,48.09,48.03,48.04,158000.0
2013-07-18 09:30:00,48.04,48.34,48.04,48.17,83100.0,48.04,48.34,48.04,48.17,83100.0
2013-07-18 09:40:00,48.18,48.28,48.12,48.26,58400.0,48.18,48.28,48.12,48.26,58400.0
2013-07-18 09:50:00,48.26,48.4,48.26,48.29,67200.0,48.26,48.4,48.26,48.29,67200.0
2013-07-18 10:00:00,48.29,48.35,48.26,48.32,113100.0,48.29,48.35,48.26,48.32,113100.0
2013-07-18 10:10:00,48.32,48.4,48.25,48.39,94000.0,48.32,48.4,48.25,48.39,94000.0
2013-07-18 10:20:00,48.4,48.52,48.4,48.44,134900.0,48.4,48.52,48.4,48.44,134900.0
2013-07-18 10:30:00,48.45,48.46,48.33,48.42,102900.0,48.45,48.46,48.33,48.42,102900.0
2013-07-18 10:40:00,48.42,48.49,48.4,48.43,89100.0,48.42,48.49,48.4,48.43,89100.0
2013-07-18 10:50:00,48.42,48.51,48.42,48.46,97000.0,48.42,48.51,48.42,48.46,97000.0
2013-07-18 11:00:00,48.46,48.47,48.34,48.4,123300.0,48.46,48.47,48.34,48.4,123300.0
2013-07-18 11:10:00,48.4,48.4,48.21,48.21,47800.0,48.4,48.4,48.21,48.21,47800.0
2013-07-18 11:20:00,48.21,48.33,48.14,48.32,71500.0,48.21,48.33,48.14,48.32,71500.0
2013-07-18 11:30:00,48.32,48.38,48.29,48.29,49400.0,48.32,48.38,48.29,48.29,49400.0
2013-07-18 11:40:00,48.29,48.29,48.21,48.29,32800.0,48.29,48.29,48.21,48.29,32800.0
2013-07-18 11:50:00,48.29,48.31,48.16,48.23,34200.0,48.29,48.31,48.16,48.23,34200.0
2013-07-18 12:00:00,48.23,48.36,48.22,48.31,52900.0,48.23,48.36,48.22,48.31,52900.0
2013-07-18 12:10:00,48.31,48.32,48.25,48.3,26200.0,48.31,48.32,48.25,48.3,26200.0
2013-07-18 12:20:00,48.31,48.33,48.24,48.26,25600.0,48.31,48.33,48.24,48.26,25600.0
2013-07-18 12:30:00,48.26,48.27,48.14,48.17,47100.0,48.26,48.27,48.14,48.17,47100.0
2013-07-18 12:40:00,48.17,48.21,48.14,48.18,51700.0,48.17,48.21,48.14,48.18,51700.0
2013-07-18 12:50:00,48.19,48.3,48.19,48.26,60400.0,48.19,48.3,48.19,48.26,60400.0
2013-07-18 13:00:00,48.26,48.26,48.16,48.17,25200.0,48.26,48.26,48.16,48.17,25200.0
2013-07-18 13:10:00,48.16,48.19,48.06,48.07,29700.0,48.16,48.19,48.06,48.07,29700.0
2013-07-18 13:20:00,48.06,48.06,48.01,48.04,29800.0,48.06,48.06,48.01,48.04,29800.0
2013-07-18 13:30:00,48.04,48.09,48.03,48.06,43300.0,48.04,48.09,48.03,48.06,43300.0
2013-07-18 13:40:00,48.06,48.09,48.05,48.06,21600.0,48.06,48.09,48.05,48.06,21600.0
2013-07-18 13:50:00,48.06,48.07,48.01,48.04,39700.0,48.06,48.07,48.01,48.04,39700.0
2013-07-18 14:00:00,48.05,48.09,48.05,48.09,32900.0,48.05,48.09,48.05,48.09,32900.0
2013-07-18 14:10:00,48.1,48.18,48.1,48.18,28700.0,48.1,48.18,48.1,48.18,28700.0
2013-07-18 14:20:00,48.18,48.21,48.18,48.2,24600.0,48.18,48.21,48.18,48.2,24600.0
2013-07-18 14:30:00,48.2,48.21,48.16,48.2,62700.0,48.2,48.21,48.16,48.2,62700.0
2013-07-18 14:40:00,48.2,48.24,48.17,48.18,38700.0,48.2,48.24,48.17,48.18,38700.0
2013-07-18 14:50:00,48.19,48.2,48.13,48.13,40400.0,48.19,48.2,48.13,48.13,40400.0
2013-07-18 15:00:00,48.14,48.16,48.12,48.16,48000.0,48.14,48.16,48.12,48.16,48000.0
2013-07-18 15:10:00,48.16,48.16,48.12,48.15,44200.0,48.16,48.16,48.12,48.15,44200.0
2013-07-18 15:20:00,48.15,48.15,48.12,48.15,74800.0,48.15,48.15,48.12,48.15,74800.0
2013-07-18 15:30:00,48.15,48.16,48.12,48.13,116100.0,48.15,48.16,48.12,48.13,116100.0
2013-07-18 15:40:00,48.13,48.17,48.09,48.17,79400.0,48.13,48.17,48.09,48.17,79400.0
2013-07-18 15:50:00,48.17,48.21,48.14,48.18,210200.0,48.17,48.21,48.14,48.18,210200.0
2013-07-19 09:30:00,48.26,48.34,48.05,48.3,558600.0,48.26,48.34,48.05,48.3,558600.0
2013-07-19 09:40:00,48.3,48.44,48.29,48.3,83600.0,48.3,48.44,48.29,48.3,83600.0
2013-07-19 09:50:00,48.3,48.43,48.23,48.4,46300.0,48.3,48.43,48.23,48.4,46300.0
2013-07-19 10:00:00,48.41,48.47,48.32,48.42,66300.0,48.41,48.47,48.32,48.42,66300.0
2013-07-19 10:10:00,48.41,48.41,48.13,48.15,64200.0,48.41,48.41,48.13,48.15,64200.0
2013-07-19 10:20:00,48.13,48.14,48.01,48.14,56100.0,48.13,48.14,48.01,48.14,56100.0
2013-07-19 10:30:00,48.14,48.16,48.03,48.15,145900.0,48.14,48.16,48.03,48.15,145900.0
2013-07-19 10:40:00,48.15,48.21,48.11,48.16,43300.0,48.15,48.21,48.11,48.16,43300.0
2013-07-19 10:50:00,48.16,48.27,48.16,48.2,45600.0,48.16,48.27,48.16,48.2,45600.0
2013-07-19 11:00:00,48.19,48.22,48.12,48.15,69900.0,48.19,48.22,48.12,48.15,69900.0
2013-07-19 11:10:00,48.16,48.21,48.14,48.14,25500.0,48.16,48.21,48.14,48.14,25500.0
2013-07-19 11:20:00,48.15,48.23,48.12,48.22,107000.0,48.15,48.23,48.12,48.22,107000.0
2013-07-19 11:30:00,48.23,48.23,48.15,48.17,69200.0,48.23,48.23,48.15,48.17,69200.0
2013-07-19 11:40:00,48.17,48.17,48.02,48.02,52900.0,48.17,48.17,48.02,48.02,52900.0
2013-07-19 11:50:00,48.02,48.09,47.97,48.07,86400.0,48.02,48.09,47.97,48.07,86400.0
2013-07-19 12:00:00,48.07,48.07,47.99,48.0,51300.0,48.07,48.07,47.99,48.0,51300.0
2013-07-19 12:10:00,47.99,48.02,47.93,48.0,66700.0,47.99,48.02,47.93,48.0,66700.0
2013-07-19 12:20:00,48.01,48.13,48.0,48.13,29200.0,48.01,48.13,48.0,48.13,29200.0
2013-07-19 12:30:00,48.13,48.18,48.12,48.18,20600.0,48.13,48.18,48.12,48.18,20600.0
2013-07-19 12:40:00,48.18,48.19,48.15,48.17,27400.0,48.18,48.19,48.15,48.17,27400.0
2013-07-19 12:50:00,48.18,48.2,48.16,48.2,25600.0,48.18,48.2,48.16,48.2,25600.0
2013-07-19 13:00:00,48.2,48.2,48.13,48.15,36700.0,48.2,48.2,48.13,48.15,36700.0
2013-07-19 13:10:00,48.16,48.16,48.1,48.12,43100.0,48.16,48.16,48.1,48.12,43100.0
2013-07-19 13:20:00,48.12,48.13,48.04,48.05,30300.0,48.12,48.13,48.04,48.05,30300.0
2013-07-19 13:30:00,48.05,48.1,48.03,48.06,33200.0,48.05,48.1,48.03,48.06,33200.0
2013-07-19 13:40:00,48.07,48.1,48.06,48.1,18200.0,48.07,48.1,48.06,48.1,18200.0
2013-07-19 13:50:00,48.11,48.12,48.06,48.07,25700.0,48.11,48.12,48.06,48.07,25700.0
2013-07-19 14:00:00,48.06,48.13,48.04,48.12,32400.0,48.06,48.13,48.04,48.12,32400.0
2013-07-19 14:10:00,48.13,48.16,48.1,48.11,38000.0,48.13,48.16,48.1,48.11,38000.0
2013-07-19 14:20:00,48.11,48.13,48.07,48.1,28200.0,48.11,48.13,48.07,48.1,28200.0
2013-07-19 14:30:00,48.11,48.11,48.02,48.06,51300.0,48.11,48.11,48.02,48.06,51300.0
2013-07-19 14:40:00,48.05,48.09,48.05,48.09,18600.0,48.05,48.09,48.05,48.09,18600.0
2013-07-19 14:50:00,48.09,48.09,48.04,48.05,33500.0,48.09,48.09,48.04,48.05,33500.0
2013-07-19 15:00:00,48.06,48.11,48.05,48.06,50700.0,48.06,48.11,48.05,48.06,50700.0
2013-07-19 15:10:00,48.07,48.08,48.01,48.01,40700.0,48.07,48.08,48.01,48.01,40700.0
2013-07-19 15:20:00,48.01,48.06,48.0,48.02,43400.0,48.01,48.06,48.0,48.02,43400.0
2013-07-19 15:30:00,48.02,48.07,48.02,48.07,54600.0,48.02,48.07,48.02,48.07,54600.0
2013-07-19 15:40:00,48.07,48.16,48.07,48.11,72600.0,48.07,48.16,48.07,48.11,72600.0
2013-07-19 15:50:00,48.11,48.12,48.05,48.07,206500.0,48.11,48.12,48.05,48.07,206500.0
2013-07-22 09:30:00,48.52,48.52,48.1,48.13,241600.0,48.52,48.52,48.1,48.13,241600.0
2013-07-22 09:40:00,48.14,48.17,47.95,48.05,45400.0,48.14,48.17,47.95,48.05,45400.0
2013-07-22 09:50:00,48.06,48.07,47.94,48.02,38800.0,48.06,48.07,47.94,48.02,38800.0
2013-07-22 10:00:00,48.03,48.09,47.92,48.01,57600.0,48.03,48.09,47.92,48.01,57600.0
2013-07-22 10:10:00,48.02,48.11,47.97,48.11,39800.0,48.02,48.11,47.97,48.11,39800.0
2013-07-22 10:20:00,48.11,48.2,48.05,48.13,76100.0,48.11,48.2,48.05,48.13,76100.0
2013-07-22 10:30:00,48.13,48.28,48.12,48.15,50400.0,48.13,48.28,48.12,48.15,50400.0
2013-07-22 10:40:00,48.15,48.26,48.15,48.17,38300.0,48.15,48.26,48.15,48.17,38300.0
2013-07-22 10:50:00,48.18,48.21,48.12,48.2,46800.0,48.18,48.21,48.12,48.2,46800.0
2013-07-22 11:00:00,48.21,48.24,48.15,48.2,35700.0,48.21,48.24,48.15,48.2,35700.0
2013-07-22 11:10:00,48.2,48.33,48.2,48.26,41300.0,48.2,48.33,48.2,48.26,41300.0
2013-07-22 11:20:00,48.27,48.31,48.23,48.29,59900.0,48.27,48.31,48.23,48.29,59900.0
2013-07-22 11:30:00,48.29,48.36,48.23,48.32,58200.0,48.29,48.36,48.23,48.32,58200.0
2013-07-22 11:40:00,48.32,48.35,48.28,48.3,22500.0,48.32,48.35,48.28,48.3,22500.0
2013-07-22 11:50:00,48.3,48.32,48.23,48.26,23900.0,48.3,48.32,48.23,48.26,23900.0
2013-07-22 12:00:00,48.25,48.27,48.21,48.25,18900.0,48.25,48.27,48.21,48.25,18900.0
2013-07-22 12:10:00,48.26,48.26,48.22,48.23,14500.0,48.26,48.26,48.22,48.23,14500.0
2013-07-22 12:20:00,48.23,48.26,48.2,48.24,20000.0,48.23,48.26,48.2,48.24,20000.0
2013-07-22 12:30:00,48.24,48.24,48.21,48.22,12000.0,48.24,48.24,48.21,48.22,12000.0
2013-07-22 12:40:00,48.23,48.23,48.2,48.22,16900.0,48.23,48.23,48.2,48.22,16900.0
2013-07-22 12:50:00,48.23,48.25,48.21,48.21,23700.0,48.23,48.25,48.21,48.21,23700.0
2013-07-22 13:00:00,48.22,48.26,48.22,48.25,16500.0,48.22,48.26,48.22,48.25,16500.0
2013-07-22 13:10:00,48.25,48.25,48.1,48.1,23200.0,48.25,48.25,48.1,48.1,23200.0
2013-07-22 13:20:00,48.11,48.16,48.07,48.13,44600.0,48.11,48.16,48.07,48.13,44600.0
2013-07-22 13:30:00,48.13,48.2,48.08,48.08,35300.0,48.13,48.2,48.08,48.08,35300.0
2013-07-22 13:40:00,48.08,48.09,48.04,48.09,11700.0,48.08,48.09,48.04,48.09,11700.0
2013-07-22 13:50:00,48.09,48.16,48.08,48.16,20000.0,48.09,48.16,48.08,48.16,20000.0
2013-07-22 14:00:00,48.16,48.21,48.15,48.2,41300.0,48.16,48.21,48.15,48.2,41300.0
2013-07-22 14:10:00,48.22,48.28,48.21,48.27,24600.0,48.22,48.28,48.21,48.27,24600.0
2013-07-22 14:20:00,48.28,48.3,48.22,48.24,27200.0,48.28,48.3,48.22,48.24,27200.0
2013-07-22 14:30:00,48.26,48.27,48.21,48.21,21900.0,48.26,48.27,48.21,48.21,21900.0
2013-07-22 14:40:00,48.2,48.29,48.2,48.28,26200.0,48.2,48.29,48.2,48.28,26200.0
2013-07-22 14:50:00,48.27,48.3,48.26,48.28,20300.0,48.27,48.3,48.26,48.28,20300.0
2013-07-22 15:00:00,48.29,48.3,48.22,48.22,17200.0,48.29,48.3,48.22,48.22,17200.0
2013-07-22 15:10:00,48.22,48.27,48.21,48.24,25000.0,48.22,48.27,48.21,48.24,25000.0
2013-07-22 15:20:00,48.23,48.26,48.21,48.24,17000.0,48.23,48.26,48.21,48.24,17000.0
2013-07-22 15:30:00,48.23,48.26,48.16,48.17,41900.0,48.23,48.26,48.16,48.17,41900.0
2013-07-22 15:40:00,48.18,48.23,48.17,48.17,50400.0,48.18,48.23,48.17,48.17,50400.0
2013-07-22 15:50:00,48.18,48.28,48.18,48.28,132200.0,48.18,48.28,48.18,48.28,132200.0
2013-07-23 09:30:00,48.35,48.46,48.17,48.41,58300.0,48.35,48.46,48.17,48.41,58300.0
2013-07-23 09:40:00,48.41,48.43,48.27,48.37,51700.0,48.41,48.43,48.27,48.37,51700.0
2013-07-23 09:50:00,48.37,48.37,48.15,48.23,40400.0,48.37,48.37,48.15,48.23,40400.0
2013-07-23 10:00:00,48.25,48.27,48.06,48.07,38000.0,48.25,48.27,48.06,48.07,38000.0
2013-07-23 10:10:00,48.06,48.19,48.05,48.18,48100.0,48.06,48.19,48.05,48.18,48100.0
2013-07-23 10:20:00,48.17,48.18,48.0,48.07,33100.0,48.17,48.18,48.0,48.07,33100.0
2013-07-23 10:30:00,48.07,48.12,48.03,48.05,29500.0,48.07,48.12,48.03,48.05,29500.0
2013-07-23 10:40:00,48.05,48.1,48.0,48.04,28100.0,48.05,48.1,48.0,48.04,28100.0
2013-07-23 10:50:00,48.05,48.14,48.01,48.13,19100.0,48.05,48.14,48.01,48.13,19100.0
2013-07-23 11:00:00,48.12,48.17,48.07,48.14,26300.0,48.12,48.17,48.07,48.14,26300.0
2013-07-23 11:10:00,48.13,48.14,48.09,48.11,15900.0,48.13,48.14,48.09,48.11,15900.0
2013-07-23 11:20:00,48.11,48.16,48.09,48.13,31300.0,48.11,48.16,48.09,48.13,31300.0
2013-07-23 11:30:00,48.12,48.16,48.07,48.09,27500.0,48.12,48.16,48.07,48.09,27500.0
2013-07-23 11:40:00,48.1,48.11,48.03,48.03,48200.0,48.1,48.11,48.03,48.03,48200.0
2013-07-23 11:50:00,48.04,48.06,48.0,48.01,34500.0,48.04,48.06,48.0,48.01,34500.0
2013-07-23 12:00:00,48.0,48.02,47.95,48.02,27600.0,48.0,48.02,47.95,48.02,27600.0
2013-07-23 12:10:00,48.02,48.03,47.99,48.03,19300.0,48.02,48.03,47.99,48.03,19300.0
2013-07-23 12:20:00,48.04,48.08,48.04,48.08,18200.0,48.04,48.08,48.04,48.08,18200.0
2013-07-23 12:30:00,48.07,48.09,48.04,48.09,17700.0,48.07,48.09,48.04,48.09,17700.0
2013-07-23 12:40:00,48.09,48.12,48.05,48.05,23000.0,48.09,48.12,48.05,48.05,23000.0
2013-07-23 12:50:00,48.05,48.08,47.95,47.97,20400.0,48.05,48.08,47.95,47.97,20400.0
2013-07-23 13:00:00,47.97,48.06,47.97,48.06,15900.0,47.97,48.06,47.97,48.06,15900.0
2013-07-23 13:10:00,48.07,48.09,48.03,48.09,15100.0,48.07,48.09,48.03,48.09,15100.0
2013-07-23 13:20:00,48.1,48.12,48.08,48.09,16500.0,48.1,48.12,48.08,48.09,16500.0
2013-07-23 13:30:00,48.09,48.11,48.07,48.11,19600.0,48.09,48.11,48.07,48.11,19600.0
2013-07-23 13:40:00,48.11,48.15,48.09,48.1,54400.0,48.11,48.15,48.09,48.1,54400.0
2013-07-23 13:50:00,48.09,48.12,48.05,48.09,24800.0,48.09,48.12,48.05,48.09,24800.0
2013-07-23 14:00:00,48.08,48.1,48.03,48.06,25100.0,48.08,48.1,48.03,48.06,25100.0
2013-07-23 14:10:00,48.07,48.11,48.05,48.08,91100.0,48.07,48.11,48.05,48.08,91100.0
2013-07-23 14:20:00,48.07,48.09,48.03,48.08,31800.0,48.07,48.09,48.03,48.08,31800.0
2013-07-23 14:30:00,48.08,48.11,48.06,48.11,43200.0,48.08,48.11,48.06,48.11,43200.0
2013-07-23 14:40:00,48.1,48.18,48.1,48.15,22100.0,48.1,48.18,48.1,48.15,22100.0
2013-07-23 14:50:00,48.14,48.17,48.14,48.16,20300.0,48.14,48.17,48.14,48.16,20300.0
2013-07-23 15:00:00,48.16,48.16,48.09,48.14,49200.0,48.16,48.16,48.09,48.14,49200.0
2013-07-23 15:10:00,48.14,48.15,48.08,48.13,33400.0,48.14,48.15,48.08,48.13,33400.0
2013-07-23 15:20:00,48.13,48.16,48.11,48.13,39100.0,48.13,48.16,48.11,48.13,39100.0
2013-07-23 15:30:00,48.14,48.16,48.13,48.13,45500.0,48.14,48.16,48.13,48.13,45500.0
2013-07-23 15:40:00,48.13,48.14,48.06,48.08,110600.0,48.13,48.14,48.06,48.08,110600.0
2013-07-23 15:50:00,48.09,48.1,48.03,48.08,273200.0,48.09,48.1,48.03,48.08,273200.0
2013-07-24 09:30:00,48.38,48.58,48.35,48.35,161900.0,48.38,48.58,48.35,48.35,161900.0
2013-07-24 09:40:00,48.35,48.38,48.21,48.25,62700.0,48.35,48.38,48.21,48.25,62700.0
2013-07-24 09:50:00,48.24,48.25,48.06,48.08,36700.0,48.24,48.25,48.06,48.08,36700.0
2013-07-24 10:00:00,48.08,48.14,47.97,47.97,77600.0,48.08,48.14,47.97,47.97,77600.0
2013-07-24 10:10:00,47.97,48.07,47.88,47.98,53300.0,47.97,48.07,47.88,47.98,53300.0
2013-07-24 10:20:00,47.98,47.99,47.88,47.98,62500.0,47.98,47.99,47.88,47.98,62500.0
2013-07-24 10:30:00,47.98,47.98,47.85,47.9,57500.0,47.98,47.98,47.85,47.9,57500.0
2013-07-24 10:40:00,47.9,47.9,47.85,47.9,45300.0,47.9,47.9,47.85,47.9,45300.0
2013-07-24 10:50:00,47.9,47.9,47.85,47.86,37500.0,47.9,47.9,47.85,47.86,37500.0
2013-07-24 11:00:00,47.85,47.9,47.84,47.86,30500.0,47.85,47.9,47.84,47.86,30500.0
2013-07-24 11:10:00,47.85,47.89,47.84,47.86,22000.0,47.85,47.89,47.84,47.86,22000.0
2013-07-24 11:20:00,47.87,47.93,47.86,47.88,57000.0,47.87,47.93,47.86,47.88,57000.0
2013-07-24 11:30:00,47.88,47.91,47.82,47.89,48800.0,47.88,47.91,47.82,47.89,48800.0
2013-07-24 11:40:00,47.89,47.96,47.89,47.9,36800.0,47.89,47.96,47.89,47.9,36800.0
2013-07-24 11:50:00,47.9,47.91,47.84,47.84,33900.0,47.9,47.91,47.84,47.84,33900.0
2013-07-24 12:00:00,47.85,47.9,47.8,47.81,21800.0,47.85,47.9,47.8,47.81,21800.0
2013-07-24 12:10:00,47.81,47.82,47.74,47.76,37100.0,47.81,47.82,47.74,47.76,37100.0
2013-07-24 12:20:00,47.76,47.82,47.74,47.81,11100.0,47.76,47.82,47.74,47.81,11100.0
2013-07-24 12:30:00,47.82,47.87,47.76,47.85,16600.0,47.82,47.87,47.76,47.85,16600.0
2013-07-24 12:40:00,47.84,47.9,47.82,47.88,21200.0,47.84,47.9,47.82,47.88,21200.0
2013-07-24 12:50:00,47.88,47.88,47.83,47.84,13900.0,47.88,47.88,47.83,47.84,13900.0
2013-07-24 13:00:00,47.85,47.88,47.75,47.81,21600.0,47.85,47.88,47.75,47.81,21600.0
2013-07-24 13:10:00,47.82,47.82,47.7,47.71,46700.0,47.82,47.82,47.7,47.71,46700.0
2013-07-24 13:20:00,47.72,47.76,47.72,47.74,15800.0,47.72,47.76,47.72,47.74,15800.0
2013-07-24 13:30:00,47.75,47.75,47.68,47.74,21000.0,47.75,47.75,47.68,47.74,21000.0
2013-07-24 13:40:00,47.74,47.75,47.65,47.73,49400.0,47.74,47.75,47.65,47.73,49400.0
2013-07-24 13:50:00,47.72,47.77,47.71,47.76,11200.0,47.72,47.77,47.71,47.76,11200.0
2013-07-24 14:00:00,47.77,47.82,47.77,47.82,19400.0,47.77,47.82,47.77,47.82,19400.0
2013-07-24 14:10:00,47.82,47.98,47.81,47.94,167200.0,47.82,47.98,47.81,47.94,167200.0
2013-07-24 14:20:00,47.94,48.03,47.94,48.03,90100.0,47.94,48.03,47.94,48.03,90100.0
2013-07-24 14:30:00,48.03,48.03,47.93,47.99,62100.0,48.03,48.03,47.93,47.99,62100.0
2013-07-24 14:40:00,47.99,48.0,47.98,48.0,30300.0,47.99,48.0,47.98,48.0,30300.0
2013-07-24 14:50:00,48.0,48.04,47.99,48.02,35600.0,48.0,48.04,47.99,48.02,35600.0
2013-07-24 15:00:00,48.03,48.03,47.94,47.95,44500.0,48.03,48.03,47.94,47.95,44500.0
2013-07-24 15:10:00,47.95,47.95,47.87,47.88,46100.0,47.95,47.95,47.87,47.88,46100.0
2013-07-24 15:20:00,47.88,47.97,47.88,47.93,50900.0,47.88,47.97,47.88,47.93,50900.0
2013-07-24 15:30:00,47.94,47.94,47.91,47.91,103300.0,47.94,47.94,47.91,47.91,103300.0
2013-07-24 15:40:00,47.91,47.96,47.9,47.91,68500.0,47.91,47.96,47.9,47.91,68500.0
2013-07-24 15:50:00,47.9,47.93,47.79,47.79,257800.0,47.9,47.93,47.79,47.79,257800.0
2013-07-25 09:30:00,47.88,47.93,47.67,47.72,88800.0,47.88,47.93,47.67,47.72,88800.0
2013-07-25 09:40:00,47.72,47.74,47.59,47.68,64200.0,47.72,47.74,47.59,47.68,64200.0
2013-07-25 09:50:00,47.68,47.74,47.58,47.64,81600.0,47.68,47.74,47.58,47.64,81600.0
2013-07-25 10:00:00,47.64,47.79,47.63,47.7,98800.0,47.64,47.79,47.63,47.7,98800.0
2013-07-25 10:10:00,47.7,47.72,47.62,47.69,61000.0,47.7,47.72,47.62,47.69,61000.0
2013-07-25 10:20:00,47.69,47.72,47.65,47.66,54000.0,47.69,47.72,47.65,47.66,54000.0
2013-07-25 10:30:00,47.66,47.72,47.49,47.49,55000.0,47.66,47.72,47.49,47.49,55000.0
2013-07-25 10:40:00,47.49,47.75,47.45,47.75,58200.0,47.49,47.75,47.45,47.75,58200.0
2013-07-25 10:50:00,47.74,47.79,47.7,47.75,38900.0,47.74,47.79,47.7,47.75,38900.0
2013-07-25 11:00:00,47.75,47.75,47.55,47.6,40000.0,47.75,47.75,47.55,47.6,40000.0
2013-07-25 11:10:00,47.61,47.65,47.57,47.6,25200.0,47.61,47.65,47.57,47.6,25200.0
2013-07-25 11:20:00,47.61,47.65,47.54,47.65,13400.0,47.61,47.65,47.54,47.65,13400.0
2013-07-25 11:30:00,47.65,47.66,47.54,47.54,31600.0,47.65,47.66,47.54,47.54,31600.0
2013-07-25 11:40:00,47.54,47.64,47.54,47.62,18700.0,47.54,47.64,47.54,47.62,18700.0
2013-07-25 11:50:00,47.62,47.66,47.59,47.59,18800.0,47.62,47.66,47.59,47.59,18800.0
2013-07-25 12:00:00,47.6,47.61,47.57,47.6,14900.0,47.6,47.61,47.57,47.6,14900.0
2013-07-25 12:10:00,47.6,47.65,47.58,47.63,65800.0,47.6,47.65,47.58,47.63,65800.0
2013-07-25 12:20:00,47.63,47.71,47.62,47.69,45600.0,47.63,47.71,47.62,47.69,45600.0
2013-07-25 12:30:00,47.7,47.72,47.65,47.7,110500.0,47.7,47.72,47.65,47.7,110500.0
2013-07-25 12:40:00,47.72,47.81,47.68,47.76,36900.0,47.72,47.81,47.68,47.76,36900.0
2013-07-25 12:50:00,47.77,47.83,47.76,47.82,42600.0,47.77,47.83,47.76,47.82,42600.0
2013-07-25 13:00:00,47.83,47.87,47.8,47.8,28800.0,47.83,47.87,47.8,47.8,28800.0
2013-07-25 13:10:00,47.81,47.81,47.72,47.73,39500.0,47.81,47.81,47.72,47.73,39500.0
2013-07-25 13:20:00,47.73,47.75,47.71,47.72,28200.0,47.73,47.75,47.71,47.72,28200.0
2013-07-25 13:30:00,47.73,47.79,47.72,47.74,26200.0,47.73,47.79,47.72,47.74,26200.0
2013-07-25 13:40:00,47.73,47.84,47.73,47.84,15200.0,47.73,47.84,47.73,47.84,15200.0
2013-07-25 13:50:00,47.84,47.84,47.78,47.78,24400.0,47.84,47.84,47.78,47.78,24400.0
2013-07-25 14:00:00,47.79,47.84,47.79,47.84,29900.0,47.79,47.84,47.79,47.84,29900.0
2013-07-25 14:10:00,47.84,47.84,47.75,47.77,39100.0,47.84,47.84,47.75,47.77,39100.0
2013-07-25 14:20:00,47.76,47.82,47.72,47.72,23900.0,47.76,47.82,47.72,47.72,23900.0
2013-07-25 14:30:00,47.73,47.76,47.72,47.75,17100.0,47.73,47.76,47.72,47.75,17100.0
2013-07-25 14:40:00,47.75,47.81,47.75,47.81,33700.0,47.75,47.81,47.75,47.81,33700.0
2013-07-25 14:50:00,47.82,47.85,47.72,47.76,73800.0,47.82,47.85,47.72,47.76,73800.0
2013-07-25 15:00:00,47.75,47.92,47.75,47.92,63500.0,47.75,47.92,47.75,47.92,63500.0
2013-07-25 15:10:00,47.92,47.96,47.9,47.91,64700.0,47.92,47.96,47.9,47.91,64700.0
2013-07-25 15:20:00,47.91,47.94,47.86,47.88,79600.0,47.91,47.94,47.86,47.88,79600.0
2013-07-25 15:30:00,47.88,47.91,47.86,47.89,66300.0,47.88,47.91,47.86,47.89,66300.0
2013-07-25 15:40:00,47.89,47.91,47.83,47.91,106200.0,47.89,47.91,47.83,47.91,106200.0
2013-07-25 15:50:00,47.91,47.91,47.78,47.79,200100.0,47.91,47.91,47.78,47.79,200100.0
2013-07-26 09:30:00,47.77,47.84,47.62,47.79,121700.0,47.77,47.84,47.62,47.79,121700.0
2013-07-26 09:40:00,47.79,47.82,47.72,47.75,70900.0,47.79,47.82,47.72,47.75,70900.0
2013-07-26 09:50:00,47.76,47.86,47.7,47.81,279600.0,47.76,47.86,47.7,47.81,279600.0
2013-07-26 10:00:00,47.79,47.8,47.71,47.77,206900.0,47.79,47.8,47.71,47.77,206900.0
2013-07-26 10:10:00,47.75,47.8,47.59,47.6,131000.0,47.75,47.8,47.59,47.6,131000.0
2013-07-26 10:20:00,47.59,47.6,47.52,47.56,104800.0,47.59,47.6,47.52,47.56,104800.0
2013-07-26 10:30:00,47.56,47.59,47.51,47.54,62700.0,47.56,47.59,47.51,47.54,62700.0
2013-07-26 10:40:00,47.55,47.69,47.5,47.5,79400.0,47.55,47.69,47.5,47.5,79400.0
2013-07-26 10:50:00,47.49,47.54,47.4,47.51,84800.0,47.49,47.54,47.4,47.51,84800.0
2013-07-26 11:00:00,47.5,47.54,47.42,47.54,26300.0,47.5,47.54,47.42,47.54,26300.0
2013-07-26 11:10:00,47.54,47.59,47.51,47.59,22800.0,47.54,47.59,47.51,47.59,22800.0
2013-07-26 11:20:00,47.6,47.6,47.56,47.56,30800.0,47.6,47.6,47.56,47.56,30800.0
2013-07-26 11:30:00,47.56,47.59,47.54,47.59,24800.0,47.56,47.59,47.54,47.59,24800.0
2013-07-26 11:40:00,47.59,47.66,47.59,47.64,47200.0,47.59,47.66,47.59,47.64,47200.0
2013-07-26 11:50:00,47.63,47.64,47.6,47.6,34900.0,47.63,47.64,47.6,47.6,34900.0
2013-07-26 12:00:00,47.59,47.68,47.57,47.65,26100.0,47.59,47.68,47.57,47.65,26100.0
2013-07-26 12:10:00,47.64,47.7,47.61,47.64,22900.0,47.64,47.7,47.61,47.64,22900.0
2013-07-26 12:20:00,47.64,47.65,47.62,47.62,43900.0,47.64,47.65,47.62,47.62,43900.0
2013-07-26 12:30:00,47.63,47.64,47.61,47.62,25300.0,47.63,47.64,47.61,47.62,25300.0
2013-07-26 12:40:00,47.63,47.64,47.56,47.6,18300.0,47.63,47.64,47.56,47.6,18300.0
2013-07-26 12:50:00,47.6,47.65,47.58,47.58,29400.0,47.6,47.65,47.58,47.58,29400.0
2013-07-26 13:00:00,47.57,47.6,47.55,47.59,14100.0,47.57,47.6,47.55,47.59,14100.0
2013-07-26 13:10:00,47.6,47.61,47.57,47.61,33200.0,47.6,47.61,47.57,47.61,33200.0
2013-07-26 13:20:00,47.61,47.61,47.57,47.6,43900.0,47.61,47.61,47.57,47.6,43900.0
2013-07-26 13:30:00,47.6,47.63,47.59,47.61,33600.0,47.6,47.63,47.59,47.61,33600.0
2013-07-26 13:40:00,47.62,47.62,47.55,47.57,41400.0,47.62,47.62,47.55,47.57,41400.0
2013-07-26 13:50:00,47.57,47.62,47.57,47.61,29700.0,47.57,47.62,47.57,47.61,29700.0
2013-07-26 14:00:00,47.61,47.62,47.56,47.61,25200.0,47.61,47.62,47.56,47.61,25200.0
2013-07-26 14:10:00,47.62,47.7,47.62,47.63,40900.0,47.62,47.7,47.62,47.63,40900.0
2013-07-26 14:20:00,47.62,47.63,47.55,47.57,45400.0,47.62,47.63,47.55,47.57,45400.0
2013-07-26 14:30:00,47.57,47.61,47.57,47.6,27400.0,47.57,47.61,47.57,47.6,27400.0
2013-07-26 14:40:00,47.61,47.66,47.61,47.61,57700.0,47.61,47.66,47.61,47.61,57700.0
2013-07-26 14:50:00,47.61,47.62,47.59,47.6,55300.0,47.61,47.62,47.59,47.6,55300.0
2013-07-26 15:00:00,47.6,47.61,47.55,47.6,60100.0,47.6,47.61,47.55,47.6,60100.0
2013-07-26 15:10:00,47.6,47.61,47.56,47.59,68800.0,47.6,47.61,47.56,47.59,68800.0
2013-07-26 15:20:00,47.59,47.62,47.59,47.61,67100.0,47.59,47.62,47.59,47.61,67100.0
2013-07-26 15:30:00,47.62,47.64,47.59,47.59,74700.0,47.62,47.64,47.59,47.59,74700.0
2013-07-26 15:40:00,47.59,47.68,47.59,47.63,134900.0,47.59,47.68,47.59,47.63,134900.0
2013-07-26 15:50:00,47.64,47.68,47.62,47.63,349000.0,47.64,47.68,47.62,47.63,349000.0
2013-07-29 09:30:00,47.8,47.8,47.51,47.7,97000.0,47.8,47.8,47.51,47.7,97000.0
2013-07-29 09:40:00,47.72,47.73,47.53,47.61,48200.0,47.72,47.73,47.53,47.61,48200.0
2013-07-29 09:50:00,47.62,47.75,47.52,47.56,50800.0,47.62,47.75,47.52,47.56,50800.0
2013-07-29 10:00:00,47.55,47.66,47.53,47.53,48200.0,47.55,47.66,47.53,47.53,48200.0
2013-07-29 10:10:00,47.54,47.56,47.47,47.54,42500.0,47.54,47.56,47.47,47.54,42500.0
2013-07-29 10:20:00,47.53,47.53,47.46,47.5,49300.0,47.53,47.53,47.46,47.5,49300.0
2013-07-29 10:30:00,47.5,47.5,47.41,47.46,33900.0,47.5,47.5,47.41,47.46,33900.0
2013-07-29 10:40:00,47.47,47.5,47.42,47.44,47900.0,47.47,47.5,47.42,47.44,47900.0
2013-07-29 10:50:00,47.45,47.5,47.45,47.5,37800.0,47.45,47.5,47.45,47.5,37800.0
2013-07-29 11:00:00,47.49,47.5,47.4,47.42,39200.0,47.49,47.5,47.4,47.42,39200.0
2013-07-29 11:10:00,47.43,47.45,47.32,47.33,39500.0,47.43,47.45,47.32,47.33,39500.0
2013-07-29 11:20:00,47.34,47.42,47.28,47.33,58700.0,47.34,47.42,47.28,47.33,58700.0
2013-07-29 11:30:00,47.32,47.36,47.24,47.29,51000.0,47.32,47.36,47.24,47.29,51000.0
2013-07-29 11:40:00,47.29,47.32,47.25,47.28,21700.0,47.29,47.32,47.25,47.28,21700.0
2013-07-29 11:50:00,47.28,47.36,47.28,47.36,28800.0,47.28,47.36,47.28,47.36,28800.0
2013-07-29 12:00:00,47.36,47.44,47.35,47.44,16100.0,47.36,47.44,47.35,47.44,16100.0
2013-07-29 12:10:00,47.43,47.44,47.35,47.37,56100.0,47.43,47.44,47.35,47.37,56100.0
2013-07-29 12:20:00,47.37,47.38,47.35,47.37,35600.0,47.37,47.38,47.35,47.37,35600.0
2013-07-29 12:30:00,47.37,47.43,47.36,47.41,20000.0,47.37,47.43,47.36,47.41,20000.0
2013-07-29 12:40:00,47.41,47.45,47.35,47.38,39500.0,47.41,47.45,47.35,47.38,39500.0
2013-07-29 12:50:00,47.38,47.39,47.36,47.37,23500.0,47.38,47.39,47.36,47.37,23500.0
2013-07-29 13:00:00,47.35,47.36,47.27,47.28,45500.0,47.35,47.36,47.27,47.28,45500.0
2013-07-29 13:10:00,47.29,47.33,47.27,47.28,30600.0,47.29,47.33,47.27,47.28,30600.0
2013-07-29 13:20:00,47.29,47.3,47.26,47.27,18900.0,47.29,47.3,47.26,47.27,18900.0
2013-07-29 13:30:00,47.26,47.3,47.23,47.23,35500.0,47.26,47.3,47.23,47.23,35500.0
2013-07-29 13:40:00,47.23,47.3,47.17,47.2,71400.0,47.23,47.3,47.17,47.2,71400.0
2013-07-29 13:50:00,47.19,47.2,47.11,47.15,57900.0,47.19,47.2,47.11,47.15,57900.0
2013-07-29 14:00:00,47.15,47.21,47.15,47.19,200000.0,47.15,47.21,47.15,47.19,200000.0
2013-07-29 14:10:00,47.2,47.23,47.19,47.21,66600.0,47.2,47.23,47.19,47.21,66600.0
2013-07-29 14:20:00,47.21,47.26,47.19,47.25,47900.0,47.21,47.26,47.19,47.25,47900.0
2013-07-29 14:30:00,47.26,47.31,47.25,47.25,93800.0,47.26,47.31,47.25,47.25,93800.0
2013-07-29 14:40:00,47.25,47.3,47.2,47.27,46300.0,47.25,47.3,47.2,47.27,46300.0
2013-07-29 14:50:00,47.26,47.29,47.25,47.28,30900.0,47.26,47.29,47.25,47.28,30900.0
2013-07-29 15:00:00,47.27,47.31,47.26,47.29,49000.0,47.27,47.31,47.26,47.29,49000.0
2013-07-29 15:10:00,47.3,47.34,47.27,47.28,40300.0,47.3,47.34,47.27,47.28,40300.0
2013-07-29 15:20:00,47.28,47.31,47.27,47.3,44400.0,47.28,47.31,47.27,47.3,44400.0
2013-07-29 15:30:00,47.3,47.3,47.23,47.29,104500.0,47.3,47.3,47.23,47.29,104500.0
2013-07-29 15:40:00,47.29,47.29,47.2,47.23,80600.0,47.29,47.29,47.2,47.23,80600.0
2013-07-29 15:50:00,47.24,47.24,47.12,47.18,218600.0,47.24,47.24,47.12,47.18,218600.0
2013-07-30 09:30:00,47.2,47.5,47.19,47.27,123800.0,47.2,47.5,47.19,47.27,123800.0
2013-07-30 09:40:00,47.26,47.35,47.12,47.26,72700.0,47.26,47.35,47.12,47.26,72700.0
2013-07-30 09:50:00,47.28,47.32,47.21,47.22,59200.0,47.28,47.32,47.21,47.22,59200.0
2013-07-30 10:00:00,47.23,47.29,47.18,47.22,64100.0,47.23,47.29,47.18,47.22,64100.0
2013-07-30 10:10:00,47.22,47.25,47.16,47.25,53900.0,47.22,47.25,47.16,47.25,53900.0
2013-07-30 10:20:00,47.25,47.36,47.17,47.23,69000.0,47.25,47.36,47.17,47.23,69000.0
2013-07-30 10:30:00,47.24,47.32,47.2,47.3,78000.0,47.24,47.32,47.2,47.3,78000.0
2013-07-30 10:40:00,47.31,47.42,47.31,47.33,53300.0,47.31,47.42,47.31,47.33,53300.0
2013-07-30 10:50:00,47.32,47.34,47.26,47.29,37000.0,47.32,47.34,47.26,47.29,37000.0
2013-07-30 11:00:00,47.28,47.38,47.23,47.34,50800.0,47.28,47.38,47.23,47.34,50800.0
2013-07-30 11:10:00,47.37,47.47,47.36,47.47,45700.0,47.37,47.47,47.36,47.47,45700.0
2013-07-30 11:20:00,47.47,47.48,47.39,47.4,70800.0,47.47,47.48,47.39,47.4,70800.0
2013-07-30 11:30:00,47.4,47.46,47.38,47.46,68800.0,47.4,47.46,47.38,47.46,68800.0
2013-07-30 11:40:00,47.46,47.5,47.41,47.44,66600.0,47.46,47.5,47.41,47.44,66600.0
2013-07-30 11:50:00,47.43,47.48,47.42,47.44,28700.0,47.43,47.48,47.42,47.44,28700.0
2013-07-30 12:00:00,47.45,47.48,47.38,47.39,52500.0,47.45,47.48,47.38,47.39,52500.0
2013-07-30 12:10:00,47.39,47.41,47.34,47.4,29400.0,47.39,47.41,47.34,47.4,29400.0
2013-07-30 12:20:00,47.4,47.41,47.36,47.41,28500.0,47.4,47.41,47.36,47.41,28500.0
2013-07-30 12:30:00,47.41,47.41,47.36,47.36,56800.0,47.41,47.41,47.36,47.36,56800.0
2013-07-30 12:40:00,47.36,47.41,47.36,47.39,30200.0,47.36,47.41,47.36,47.39,30200.0
2013-07-30 12:50:00,47.38,47.43,47.35,47.4,31200.0,47.38,47.43,47.35,47.4,31200.0
2013-07-30 13:00:00,47.42,47.46,47.36,47.44,46700.0,47.42,47.46,47.36,47.44,46700.0
2013-07-30 13:10:00,47.45,47.48,47.34,47.36,39800.0,47.45,47.48,47.34,47.36,39800.0
2013-07-30 13:20:00,47.36,47.4,47.33,47.37,39800.0,47.36,47.4,47.33,47.37,39800.0
2013-07-30 13:30:00,47.36,47.36,47.26,47.35,68900.0,47.36,47.36,47.26,47.35,68900.0
2013-07-30 13:40:00,47.34,47.35,47.26,47.32,47400.0,47.34,47.35,47.26,47.32,47400.0
2013-07-30 13:50:00,47.32,47.37,47.3,47.35,32400.0,47.32,47.37,47.3,47.35,32400.0
2013-07-30 14:00:00,47.35,47.39,47.3,47.3,73000.0,47.35,47.39,47.3,47.3,73000.0
2013-07-30 14:10:00,47.31,47.39,47.3,47.39,46800.0,47.31,47.39,47.3,47.39,46800.0
2013-07-30 14:20:00,47.39,47.42,47.34,47.38,47500.0,47.39,47.42,47.34,47.38,47500.0
2013-07-30 14:30:00,47.39,47.5,47.39,47.48,29200.0,47.39,47.5,47.39,47.48,29200.0
2013-07-30 14:40:00,47.48,47.5,47.42,47.46,60300.0,47.48,47.5,47.42,47.46,60300.0
2013-07-30 14:50:00,47.47,47.47,47.38,47.4,77400.0,47.47,47.47,47.38,47.4,77400.0
2013-07-30 15:00:00,47.4,47.48,47.37,47.47,40300.0,47.4,47.48,47.37,47.47,40300.0
2013-07-30 15:10:00,47.47,47.48,47.34,47.34,116200.0,47.47,47.48,47.34,47.34,116200.0
2013-07-30 15:20:00,47.34,47.43,47.34,47.43,52500.0,47.34,47.43,47.34,47.43,52500.0
2013-07-30 15:30:00,47.43,47.45,47.4,47.41,94800.0,47.43,47.45,47.4,47.41,94800.0
2013-07-30 15:40:00,47.41,47.48,47.4,47.41,104700.0,47.41,47.48,47.4,47.41,104700.0
2013-07-30 15:50:00,47.4,47.45,47.35,47.36,351300.0,47.4,47.45,47.35,47.36,351300.0
2013-07-31 09:30:00,47.5,47.7,47.37,47.6,184700.0,47.5,47.7,47.37,47.6,184700.0
2013-07-31 09:40:00,47.59,47.71,47.55,47.61,37900.0,47.59,47.71,47.55,47.61,37900.0
2013-07-31 09:50:00,47.61,47.64,47.46,47.54,63100.0,47.61,47.64,47.46,47.54,63100.0
2013-07-31 10:00:00,47.57,47.58,47.38,47.38,63000.0,47.57,47.58,47.38,47.38,63000.0
2013-07-31 10:10:00,47.39,47.48,47.39,47.43,108000.0,47.39,47.48,47.39,47.43,108000.0
2013-07-31 10:20:00,47.43,47.48,47.36,47.42,36500.0,47.43,47.48,47.36,47.42,36500.0
2013-07-31 10:30:00,47.43,47.48,47.39,47.45,46600.0,47.43,47.48,47.39,47.45,46600.0
2013-07-31 10:40:00,47.44,47.46,47.42,47.43,40200.0,47.44,47.46,47.42,47.43,40200.0
2013-07-31 10:50:00,47.44,47.46,47.39,47.43,41400.0,47.44,47.46,47.39,47.43,41400.0
2013-07-31 11:00:00,47.42,47.45,47.33,47.39,58300.0,47.42,47.45,47.33,47.39,58300.0
2013-07-31 11:10:00,47.4,47.47,47.4,47.47,69800.0,47.4,47.47,47.4,47.47,69800.0
2013-07-31 11:20:00,47.47,47.5,47.45,47.49,58900.0,47.47,47.5,47.45,47.49,58900.0
2013-07-31 11:30:00,47.47,47.52,47.47,47.48,33000.0,47.47,47.52,47.47,47.48,33000.0
2013-07-31 11:40:00,47.49,47.53,47.48,47.53,41000.0,47.49,47.53,47.48,47.53,41000.0
2013-07-31 11:50:00,47.52,47.55,47.49,47.5,107700.0,47.52,47.55,47.49,47.5,107700.0
2013-07-31 12:00:00,47.49,47.55,47.47,47.51,72000.0,47.49,47.55,47.47,47.51,72000.0
2013-07-31 12:10:00,47.52,47.57,47.48,47.48,48400.0,47.52,47.57,47.48,47.48,48400.0
2013-07-31 12:20:00,47.49,47.49,47.43,47.49,46100.0,47.49,47.49,47.43,47.49,46100.0
2013-07-31 12:30:00,47.48,47.48,47.45,47.47,25500.0,47.48,47.48,47.45,47.47,25500.0
2013-07-31 12:40:00,47.45,47.45,47.4,47.41,28900.0,47.45,47.45,47.4,47.41,28900.0
2013-07-31 12:50:00,47.41,47.42,47.33,47.33,106000.0,47.41,47.42,47.33,47.33,106000.0
2013-07-31 13:00:00,47.33,47.37,47.32,47.35,34700.0,47.33,47.37,47.32,47.35,34700.0
2013-07-31 13:10:00,47.36,47.41,47.35,47.35,33300.0,47.36,47.41,47.35,47.35,33300.0
2013-07-31 13:20:00,47.34,47.37,47.31,47.35,43300.0,47.34,47.37,47.31,47.35,43300.0
2013-07-31 13:30:00,47.36,47.37,47.3,47.34,41000.0,47.36,47.37,47.3,47.34,41000.0
2013-07-31 13:40:00,47.34,47.38,47.27,47.29,72100.0,47.34,47.38,47.27,47.29,72100.0
2013-07-31 13:50:00,47.31,47.39,47.31,47.37,23600.0,47.31,47.39,47.31,47.37,23600.0
2013-07-31 14:00:00,47.38,47.45,47.33,47.38,63100.0,47.38,47.45,47.33,47.38,63100.0
2013-07-31 14:10:00,47.38,47.44,47.23,47.33,50600.0,47.38,47.44,47.23,47.33,50600.0
2013-07-31 14:20:00,47.33,47.44,47.33,47.43,73200.0,47.33,47.44,47.33,47.43,73200.0
2013-07-31 14:30:00,47.44,47.55,47.44,47.52,136000.0,47.44,47.55,47.44,47.52,136000.0
2013-07-31 14:40:00,47.53,47.6,47.52,47.59,52200.0,47.53,47.6,47.52,47.59,52200.0
2013-07-31 14:50:00,47.59,47.63,47.55,47.57,97000.0,47.59,47.63,47.55,47.57,97000.0
2013-07-31 15:00:00,47.57,47.57,47.48,47.52,194200.0,47.57,47.57,47.48,47.52,194200.0
2013-07-31 15:10:00,47.52,47.53,47.42,47.45,107600.0,47.52,47.53,47.42,47.45,107600.0
2013-07-31 15:20:00,47.45,47.48,47.41,47.44,108100.0,47.45,47.48,47.41,47.44,108100.0
2013-07-31 15:30:00,47.42,47.45,47.3,47.3,251000.0,47.42,47.45,47.3,47.3,251000.0
2013-07-31 15:40:00,47.3,47.3,47.21,47.25,367200.0,47.3,47.3,47.21,47.25,367200.0
2013-07-31 15:50:00,47.24,47.3,47.18,47.29,424600.0,47.24,47.3,47.18,47.29,424600.0
2013-08-01 09:30:00,47.62,47.8,47.45,47.65,152200.0,47.62,47.8,47.45,47.65,152200.0
2013-08-01 09:40:00,47.64,47.66,47.41,47.5,167100.0,47.64,47.66,47.41,47.5,167100.0
2013-08-01 09:50:00,47.49,47.57,47.46,47.5,81400.0,47.49,47.57,47.46,47.5,81400.0
2013-08-01 10:00:00,47.5,47.55,47.47,47.52,99200.0,47.5,47.55,47.47,47.52,99200.0
2013-08-01 10:10:00,47.52,47.58,47.45,47.48,77600.0,47.52,47.58,47.45,47.48,77600.0
2013-08-01 10:20:00,47.45,47.66,47.45,47.63,55900.0,47.45,47.66,47.45,47.63,55900.0
2013-08-01 10:30:00,47.64,47.7,47.59,47.62,89000.0,47.64,47.7,47.59,47.62,89000.0
2013-08-01 10:40:00,47.62,47.71,47.62,47.67,57400.0,47.62,47.71,47.62,47.67,57400.0
2013-08-01 10:50:00,47.68,47.74,47.65,47.74,63100.0,47.68,47.74,47.65,47.74,63100.0
2013-08-01 11:00:00,47.74,47.75,47.68,47.74,76100.0,47.74,47.75,47.68,47.74,76100.0
2013-08-01 11:10:00,47.73,47.76,47.7,47.75,71000.0,47.73,47.76,47.7,47.75,71000.0
2013-08-01 11:20:00,47.74,47.8,47.74,47.76,49800.0,47.74,47.8,47.74,47.76,49800.0
2013-08-01 11:30:00,47.76,47.79,47.7,47.73,74800.0,47.76,47.79,47.7,47.73,74800.0
2013-08-01 11:40:00,47.73,47.75,47.68,47.69,57500.0,47.73,47.75,47.68,47.69,57500.0
2013-08-01 11:50:00,47.69,47.71,47.62,47.68,35100.0,47.69,47.71,47.62,47.68,35100.0
2013-08-01 12:00:00,47.69,47.71,47.66,47.71,40500.0,47.69,47.71,47.66,47.71,40500.0
2013-08-01 12:10:00,47.71,47.72,47.67,47.72,32200.0,47.71,47.72,47.67,47.72,32200.0
2013-08-01 12:20:00,47.72,47.75,47.69,47.69,28000.0,47.72,47.75,47.69,47.69,28000.0
2013-08-01 12:30:00,47.7,47.73,47.68,47.69,26900.0,47.7,47.73,47.68,47.69,26900.0
2013-08-01 12:40:00,47.69,47.69,47.67,47.69,36400.0,47.69,47.69,47.67,47.69,36400.0
2013-08-01 12:50:00,47.69,47.7,47.66,47.69,30400.0,47.69,47.7,47.66,47.69,30400.0
2013-08-01 13:00:00,47.69,47.69,47.64,47.67,89400.0,47.69,47.69,47.64,47.67,89400.0
2013-08-01 13:10:00,47.66,47.7,47.64,47.69,43000.0,47.66,47.7,47.64,47.69,43000.0
2013-08-01 13:20:00,47.69,47.69,47.66,47.66,26800.0,47.69,47.69,47.66,47.66,26800.0
2013-08-01 13:30:00,47.67,47.69,47.65,47.67,36900.0,47.67,47.69,47.65,47.67,36900.0
2013-08-01 13:40:00,47.66,47.69,47.62,47.69,55200.0,47.66,47.69,47.62,47.69,55200.0
2013-08-01 13:50:00,47.69,47.7,47.66,47.69,45600.0,47.69,47.7,47.66,47.69,45600.0
2013-08-01 14:00:00,47.69,47.71,47.66,47.7,70000.0,47.69,47.71,47.66,47.7,70000.0
2013-08-01 14:10:00,47.71,47.72,47.66,47.68,65900.0,47.71,47.72,47.66,47.68,65900.0
2013-08-01 14:20:00,47.68,47.69,47.64,47.66,47100.0,47.68,47.69,47.64,47.66,47100.0
2013-08-01 14:30:00,47.66,47.7,47.65,47.66,40200.0,47.66,47.7,47.65,47.66,40200.0
2013-08-01 14:40:00,47.67,47.71,47.62,47.66,66000.0,47.67,47.71,47.62,47.66,66000.0
2013-08-01 14:50:00,47.66,47.67,47.62,47.64,82900.0,47.66,47.67,47.62,47.64,82900.0
2013-08-01 15:00:00,47.64,47.69,47.64,47.67,58100.0,47.64,47.69,47.64,47.67,58100.0
2013-08-01 15:10:00,47.68,47.72,47.65,47.66,61700.0,47.68,47.72,47.65,47.66,61700.0
2013-08-01 15:20:00,47.66,47.68,47.62,47.64,180300.0,47.66,47.68,47.62,47.64,180300.0
2013-08-01 15:30:00,47.64,47.67,47.63,47.67,111300.0,47.64,47.67,47.63,47.67,111300.0
2013-08-01 15:40:00,47.68,47.72,47.65,47.7,272300.0,47.68,47.72,47.65,47.7,272300.0
2013-08-01 15:50:00,47.71,47.82,47.67,47.69,378100.0,47.71,47.82,47.67,47.69,378100.0
2013-08-02 09:30:00,47.38,47.82,47.38,47.55,72700.0,47.38,47.82,47.38,47.55,72700.0
2013-08-02 09:40:00,47.54,47.63,47.44,47.6,123600.0,47.54,47.63,47.44,47.6,123600.0
2013-08-02 09:50:00,47.6,47.6,47.5,47.57,76100.0,47.6,47.6,47.5,47.57,76100.0
2013-08-02 10:00:00,47.55,47.57,47.34,47.35,160700.0,47.55,47.57,47.34,47.35,160700.0
2013-08-02 10:10:00,47.36,47.42,47.3,47.42,101200.0,47.36,47.42,47.3,47.42,101200.0
2013-08-02 10:20:00,47.42,47.47,47.35,47.4,130300.0,47.42,47.47,47.35,47.4,130300.0
2013-08-02 10:30:00,47.4,47.47,47.38,47.4,84600.0,47.4,47.47,47.38,47.4,84600.0
2013-08-02 10:40:00,47.41,47.43,47.24,47.25,124500.0,47.41,47.43,47.24,47.25,124500.0
2013-08-02 10:50:00,47.26,47.27,47.13,47.26,191000.0,47.26,47.27,47.13,47.26,191000.0
2013-08-02 11:00:00,47.26,47.27,47.13,47.18,89700.0,47.26,47.27,47.13,47.18,89700.0
2013-08-02 11:10:00,47.19,47.28,47.16,47.28,51000.0,47.19,47.28,47.16,47.28,51000.0
2013-08-02 11:20:00,47.29,47.34,47.26,47.34,42700.0,47.29,47.34,47.26,47.34,42700.0
2013-08-02 11:30:00,47.34,47.38,47.33,47.35,64600.0,47.34,47.38,47.33,47.35,64600.0
2013-08-02 11:40:00,47.35,47.37,47.31,47.35,57200.0,47.35,47.37,47.31,47.35,57200.0
2013-08-02 11:50:00,47.36,47.37,47.29,47.35,76300.0,47.36,47.37,47.29,47.35,76300.0
2013-08-02 12:00:00,47.36,47.38,47.34,47.36,67800.0,47.36,47.38,47.34,47.36,67800.0
2013-08-02 12:10:00,47.37,47.38,47.34,47.37,49100.0,47.37,47.38,47.34,47.37,49100.0
2013-08-02 12:20:00,47.37,47.38,47.34,47.35,56500.0,47.37,47.38,47.34,47.35,56500.0
2013-08-02 12:30:00,47.35,47.37,47.32,47.34,72200.0,47.35,47.37,47.32,47.34,72200.0
2013-08-02 12:40:00,47.34,47.36,47.29,47.35,72800.0,47.34,47.36,47.29,47.35,72800.0
2013-08-02 12:50:00,47.36,47.36,47.28,47.3,48300.0,47.36,47.36,47.28,47.3,48300.0
2013-08-02 13:00:00,47.3,47.34,47.27,47.32,47100.0,47.3,47.34,47.27,47.32,47100.0
2013-08-02 13:10:00,47.32,47.36,47.29,47.35,52900.0,47.32,47.36,47.29,47.35,52900.0
2013-08-02 13:20:00,47.35,47.38,47.33,47.34,69200.0,47.35,47.38,47.33,47.34,69200.0
2013-08-02 13:30:00,47.34,47.38,47.33,47.36,55400.0,47.34,47.38,47.33,47.36,55400.0
2013-08-02 13:40:00,47.36,47.38,47.34,47.35,42200.0,47.36,47.38,47.34,47.35,42200.0
2013-08-02 13:50:00,47.36,47.38,47.29,47.3,43800.0,47.36,47.38,47.29,47.3,43800.0
2013-08-02 14:00:00,47.3,47.37,47.3,47.36,48700.0,47.3,47.37,47.3,47.36,48700.0
2013-08-02 14:10:00,47.36,47.36,47.31,47.35,47600.0,47.36,47.36,47.31,47.35,47600.0
2013-08-02 14:20:00,47.34,47.37,47.29,47.37,74300.0,47.34,47.37,47.29,47.37,74300.0
2013-08-02 14:30:00,47.36,47.38,47.34,47.35,46400.0,47.36,47.38,47.34,47.35,46400.0
2013-08-02 14:40:00,47.36,47.38,47.32,47.36,65600.0,47.36,47.38,47.32,47.36,65600.0
2013-08-02 14:50:00,47.36,47.37,47.33,47.36,58700.0,47.36,47.37,47.33,47.36,58700.0
2013-08-02 15:00:00,47.36,47.41,47.34,47.41,64900.0,47.36,47.41,47.34,47.41,64900.0
2013-08-02 15:10:00,47.41,47.45,47.41,47.45,78500.0,47.41,47.45,47.41,47.45,78500.0
2013-08-02 15:20:00,47.45,47.45,47.42,47.43,61000.0,47.45,47.45,47.42,47.43,61000.0
2013-08-02 15:30:00,47.43,47.45,47.39,47.44,86100.0,47.43,47.45,47.39,47.44,86100.0
2013-08-02 15:40:00,47.44,47.45,47.4,47.44,140400.0,47.44,47.45,47.4,47.44,140400.0
2013-08-02 15:50:00,47.44,47.53,47.4,47.44,565900.0,47.44,47.53,47.4,47.44,565900.0
2013-08-05 09:30:00,47.45,47.5,47.35,47.49,59500.0,47.45,47.5,47.35,47.49,59500.0
2013-08-05 09:40:00,47.49,47.71,47.49,47.62,58000.0,47.49,47.71,47.49,47.62,58000.0
2013-08-05 09:50:00,47.62,47.77,47.57,47.76,56300.0,47.62,47.77,47.57,47.76,56300.0
2013-08-05 10:00:00,47.75,47.79,47.68,47.68,53500.0,47.75,47.79,47.68,47.68,53500.0
2013-08-05 10:10:00,47.68,47.75,47.6,47.6,75900.0,47.68,47.75,47.6,47.6,75900.0
2013-08-05 10:20:00,47.59,47.69,47.57,47.68,36100.0,47.59,47.69,47.57,47.68,36100.0
2013-08-05 10:30:00,47.68,47.76,47.68,47.72,56200.0,47.68,47.76,47.68,47.72,56200.0
2013-08-05 10:40:00,47.73,47.73,47.7,47.71,50000.0,47.73,47.73,47.7,47.71,50000.0
2013-08-05 10:50:00,47.72,47.72,47.67,47.69,70500.0,47.72,47.72,47.67,47.69,70500.0
2013-08-05 11:00:00,47.69,47.72,47.67,47.71,49600.0,47.69,47.72,47.67,47.71,49600.0
2013-08-05 11:10:00,47.71,47.76,47.69,47.71,56000.0,47.71,47.76,47.69,47.71,56000.0
2013-08-05 11:20:00,47.72,47.84,47.71,47.82,36900.0,47.72,47.84,47.71,47.82,36900.0
2013-08-05 11:30:00,47.82,47.82,47.68,47.68,65300.0,47.82,47.82,47.68,47.68,65300.0
2013-08-05 11:40:00,47.71,47.76,47.67,47.7,24300.0,47.71,47.76,47.67,47.7,24300.0
2013-08-05 11:50:00,47.7,47.76,47.67,47.73,36600.0,47.7,47.76,47.67,47.73,36600.0
2013-08-05 12:00:00,47.72,47.76,47.7,47.7,32400.0,47.72,47.76,47.7,47.7,32400.0
2013-08-05 12:10:00,47.71,47.75,47.71,47.75,18300.0,47.71,47.75,47.71,47.75,18300.0
2013-08-05 12:20:00,47.75,47.75,47.7,47.7,20500.0,47.75,47.75,47.7,47.7,20500.0
2013-08-05 12:30:00,47.7,47.73,47.63,47.64,34100.0,47.7,47.73,47.63,47.64,34100.0
2013-08-05 12:40:00,47.64,47.7,47.63,47.7,23300.0,47.64,47.7,47.63,47.7,23300.0
2013-08-05 12:50:00,47.7,47.72,47.69,47.7,23600.0,47.7,47.72,47.69,47.7,23600.0
2013-08-05 13:00:00,47.7,47.7,47.62,47.64,49600.0,47.7,47.7,47.62,47.64,49600.0
2013-08-05 13:10:00,47.63,47.67,47.62,47.65,25000.0,47.63,47.67,47.62,47.65,25000.0
2013-08-05 13:20:00,47.66,47.69,47.66,47.68,24800.0,47.66,47.69,47.66,47.68,24800.0
2013-08-05 13:30:00,47.68,47.69,47.63,47.63,25600.0,47.68,47.69,47.63,47.63,25600.0
2013-08-05 13:40:00,47.64,47.66,47.58,47.64,53200.0,47.64,47.66,47.58,47.64,53200.0
2013-08-05 13:50:00,47.64,47.66,47.62,47.65,48200.0,47.64,47.66,47.62,47.65,48200.0
2013-08-05 14:00:00,47.64,47.65,47.59,47.61,40900.0,47.64,47.65,47.59,47.61,40900.0
2013-08-05 14:10:00,47.62,47.62,47.61,47.62,35700.0,47.62,47.62,47.61,47.62,35700.0
2013-08-05 14:20:00,47.62,47.63,47.61,47.63,34000.0,47.62,47.63,47.61,47.63,34000.0
2013-08-05 14:30:00,47.63,47.64,47.6,47.63,70900.0,47.63,47.64,47.6,47.63,70900.0
2013-08-05 14:40:00,47.64,47.66,47.61,47.63,71500.0,47.64,47.66,47.61,47.63,71500.0
2013-08-05 14:50:00,47.63,47.69,47.59,47.69,20000.0,47.63,47.69,47.59,47.69,20000.0
2013-08-05 15:00:00,47.69,47.69,47.64,47.65,55100.0,47.69,47.69,47.64,47.65,55100.0
2013-08-05 15:10:00,47.66,47.72,47.61,47.7,72300.0,47.66,47.72,47.61,47.7,72300.0
2013-08-05 15:20:00,47.7,47.71,47.66,47.69,50500.0,47.7,47.71,47.66,47.69,50500.0
2013-08-05 15:30:00,47.69,47.7,47.65,47.65,58000.0,47.69,47.7,47.65,47.65,58000.0
2013-08-05 15:40:00,47.66,47.68,47.63,47.64,69500.0,47.66,47.68,47.63,47.64,69500.0
2013-08-05 15:50:00,47.65,47.72,47.59,47.62,281800.0,47.65,47.72,47.59,47.62,281800.0
2013-08-06 09:30:00,47.55,47.85,47.53,47.6,80700.0,47.55,47.85,47.53,47.6,80700.0
2013-08-06 09:40:00,47.58,47.62,47.5,47.54,52800.0,47.58,47.62,47.5,47.54,52800.0
2013-08-06 09:50:00,47.53,47.71,47.53,47.71,37300.0,47.53,47.71,47.53,47.71,37300.0
2013-08-06 10:00:00,47.71,47.79,47.67,47.7,49000.0,47.71,47.79,47.67,47.7,49000.0
2013-08-06 10:10:00,47.71,47.72,47.65,47.7,45500.0,47.71,47.72,47.65,47.7,45500.0
2013-08-06 10:20:00,47.69,47.75,47.68,47.7,36000.0,47.69,47.75,47.68,47.7,36000.0
2013-08-06 10:30:00,47.71,47.71,47.54,47.55,32000.0,47.71,47.71,47.54,47.55,32000.0
2013-08-06 10:40:00,47.54,47.58,47.51,47.52,31800.0,47.54,47.58,47.51,47.52,31800.0
2013-08-06 10:50:00,47.51,47.54,47.4,47.4,24600.0,47.51,47.54,47.4,47.4,24600.0
2013-08-06 11:00:00,47.4,47.47,47.39,47.47,22200.0,47.4,47.47,47.39,47.47,22200.0
2013-08-06 11:10:00,47.46,47.49,47.43,47.47,36500.0,47.46,47.49,47.43,47.47,36500.0
2013-08-06 11:20:00,47.47,47.49,47.43,47.46,36800.0,47.47,47.49,47.43,47.46,36800.0
2013-08-06 11:30:00,47.45,47.45,47.42,47.44,24200.0,47.45,47.45,47.42,47.44,24200.0
2013-08-06 11:40:00,47.43,47.51,47.42,47.49,20000.0,47.43,47.51,47.42,47.49,20000.0
2013-08-06 11:50:00,47.5,47.52,47.44,47.49,61700.0,47.5,47.52,47.44,47.49,61700.0
2013-08-06 12:00:00,47.48,47.55,47.47,47.51,68800.0,47.48,47.55,47.47,47.51,68800.0
2013-08-06 12:10:00,47.51,47.51,47.41,47.44,38400.0,47.51,47.51,47.41,47.44,38400.0
2013-08-06 12:20:00,47.45,47.48,47.44,47.48,21100.0,47.45,47.48,47.44,47.48,21100.0
2013-08-06 12:30:00,47.48,47.51,47.44,47.45,18700.0,47.48,47.51,47.44,47.45,18700.0
2013-08-06 12:40:00,47.46,47.54,47.46,47.47,15300.0,47.46,47.54,47.46,47.47,15300.0
2013-08-06 12:50:00,47.48,47.52,47.46,47.5,20400.0,47.48,47.52,47.46,47.5,20400.0
2013-08-06 13:00:00,47.5,47.55,47.5,47.52,10800.0,47.5,47.55,47.5,47.52,10800.0
2013-08-06 13:10:00,47.51,47.52,47.51,47.52,10300.0,47.51,47.52,47.51,47.52,10300.0
2013-08-06 13:20:00,47.52,47.55,47.52,47.55,14700.0,47.52,47.55,47.52,47.55,14700.0
2013-08-06 13:30:00,47.54,47.54,47.51,47.52,27500.0,47.54,47.54,47.51,47.52,27500.0
2013-08-06 13:40:00,47.52,47.52,47.47,47.47,18500.0,47.52,47.52,47.47,47.47,18500.0
2013-08-06 13:50:00,47.46,47.49,47.45,47.48,14300.0,47.46,47.49,47.45,47.48,14300.0
2013-08-06 14:00:00,47.48,47.51,47.45,47.51,16400.0,47.48,47.51,47.45,47.51,16400.0
2013-08-06 14:10:00,47.51,47.53,47.42,47.45,80700.0,47.51,47.53,47.42,47.45,80700.0
2013-08-06 14:20:00,47.45,47.47,47.37,47.46,84500.0,47.45,47.47,47.37,47.46,84500.0
2013-08-06 14:30:00,47.46,47.47,47.43,47.44,12900.0,47.46,47.47,47.43,47.44,12900.0
2013-08-06 14:40:00,47.44,47.45,47.41,47.42,19300.0,47.44,47.45,47.41,47.42,19300.0
2013-08-06 14:50:00,47.43,47.43,47.39,47.41,29400.0,47.43,47.43,47.39,47.41,29400.0
2013-08-06 15:00:00,47.42,47.45,47.41,47.43,31400.0,47.42,47.45,47.41,47.43,31400.0
2013-08-06 15:10:00,47.44,47.46,47.43,47.44,30100.0,47.44,47.46,47.43,47.44,30100.0
2013-08-06 15:20:00,47.45,47.49,47.44,47.49,58500.0,47.45,47.49,47.44,47.49,58500.0
2013-08-06 15:30:00,47.48,47.5,47.45,47.49,38900.0,47.48,47.5,47.45,47.49,38900.0
2013-08-06 15:40:00,47.5,47.5,47.43,47.46,99600.0,47.5,47.5,47.43,47.46,99600.0
2013-08-06 15:50:00,47.45,47.45,47.37,47.4,96000.0,47.45,47.45,47.37,47.4,96000.0
2013-08-07 09:30:00,47.17,47.38,47.11,47.35,75800.0,47.17,47.38,47.11,47.35,75800.0
2013-08-07 09:40:00,47.33,47.48,47.31,47.32,112900.0,47.33,47.48,47.31,47.32,112900.0
2013-08-07 09:50:00,47.33,47.38,47.06,47.1,41300.0,47.33,47.38,47.06,47.1,41300.0
2013-08-07 10:00:00,47.07,47.07,46.9,46.98,174700.0,47.07,47.07,46.9,46.98,174700.0
2013-08-07 10:10:00,46.98,47.0,46.83,46.94,46800.0,46.98,47.0,46.83,46.94,46800.0
2013-08-07 10:20:00,46.94,47.0,46.93,46.96,30100.0,46.94,47.0,46.93,46.96,30100.0
2013-08-07 10:30:00,46.96,47.0,46.93,46.99,94000.0,46.96,47.0,46.93,46.99,94000.0
2013-08-07 10:40:00,46.99,47.08,46.97,47.06,56100.0,46.99,47.08,46.97,47.06,56100.0
2013-08-07 10:50:00,47.07,47.16,47.05,47.15,32000.0,47.07,47.16,47.05,47.15,32000.0
2013-08-07 11:00:00,47.16,47.18,47.15,47.18,26300.0,47.16,47.18,47.15,47.18,26300.0
2013-08-07 11:10:00,47.17,47.2,47.16,47.16,54400.0,47.17,47.2,47.16,47.16,54400.0
2013-08-07 11:20:00,47.16,47.18,47.14,47.16,20600.0,47.16,47.18,47.14,47.16,20600.0
2013-08-07 11:30:00,47.16,47.16,47.1,47.1,55900.0,47.16,47.16,47.1,47.1,55900.0
2013-08-07 11:40:00,47.11,47.12,47.05,47.05,35300.0,47.11,47.12,47.05,47.05,35300.0
2013-08-07 11:50:00,47.06,47.12,47.06,47.09,28200.0,47.06,47.12,47.06,47.09,28200.0
2013-08-07 12:00:00,47.09,47.15,47.06,47.11,42600.0,47.09,47.15,47.06,47.11,42600.0
2013-08-07 12:10:00,47.12,47.12,47.06,47.11,76200.0,47.12,47.12,47.06,47.11,76200.0
2013-08-07 12:20:00,47.1,47.14,47.09,47.12,26500.0,47.1,47.14,47.09,47.12,26500.0
2013-08-07 12:30:00,47.12,47.17,47.11,47.17,45700.0,47.12,47.17,47.11,47.17,45700.0
2013-08-07 12:40:00,47.16,47.21,47.15,47.19,21700.0,47.16,47.21,47.15,47.19,21700.0
2013-08-07 12:50:00,47.19,47.21,47.15,47.2,72800.0,47.19,47.21,47.15,47.2,72800.0
2013-08-07 13:00:00,47.2,47.21,47.18,47.19,41000.0,47.2,47.21,47.18,47.19,41000.0
2013-08-07 13:10:00,47.18,47.19,47.16,47.16,38900.0,47.18,47.19,47.16,47.16,38900.0
2013-08-07 13:20:00,47.16,47.2,47.16,47.2,29900.0,47.16,47.2,47.16,47.2,29900.0
2013-08-07 13:30:00,47.2,47.22,47.14,47.2,26000.0,47.2,47.22,47.14,47.2,26000.0
2013-08-07 13:40:00,47.2,47.21,47.14,47.15,20100.0,47.2,47.21,47.14,47.15,20100.0
2013-08-07 13:50:00,47.15,47.21,47.14,47.18,30100.0,47.15,47.21,47.14,47.18,30100.0
2013-08-07 14:00:00,47.19,47.19,47.08,47.08,120200.0,47.19,47.19,47.08,47.08,120200.0
2013-08-07 14:10:00,47.08,47.13,47.08,47.1,27900.0,47.08,47.13,47.08,47.1,27900.0
2013-08-07 14:20:00,47.11,47.11,47.03,47.03,51200.0,47.11,47.11,47.03,47.03,51200.0
2013-08-07 14:30:00,47.04,47.05,47.03,47.05,24800.0,47.04,47.05,47.03,47.05,24800.0
2013-08-07 14:40:00,47.05,47.11,47.05,47.07,30400.0,47.05,47.11,47.05,47.07,30400.0
2013-08-07 14:50:00,47.06,47.19,47.04,47.18,38600.0,47.06,47.19,47.04,47.18,38600.0
2013-08-07 15:00:00,47.19,47.25,47.15,47.17,52700.0,47.19,47.25,47.15,47.17,52700.0
2013-08-07 15:10:00,47.17,47.19,47.14,47.15,54800.0,47.17,47.19,47.14,47.15,54800.0
2013-08-07 15:20:00,47.15,47.16,47.12,47.16,50000.0,47.15,47.16,47.12,47.16,50000.0
2013-08-07 15:30:00,47.16,47.18,47.09,47.18,89700.0,47.16,47.18,47.09,47.18,89700.0
2013-08-07 15:40:00,47.18,47.18,47.09,47.12,82900.0,47.18,47.18,47.09,47.12,82900.0
2013-08-07 15:50:00,47.12,47.14,47.07,47.09,219400.0,47.12,47.14,47.07,47.09,219400.0
2013-08-08 09:30:00,47.36,47.56,47.23,47.4,136500.0,47.36,47.56,47.23,47.4,136500.0
2013-08-08 09:40:00,47.4,47.47,47.33,47.39,93300.0,47.4,47.47,47.33,47.39,93300.0
2013-08-08 09:50:00,47.38,47.38,47.19,47.23,153200.0,47.38,47.38,47.19,47.23,153200.0
2013-08-08 10:00:00,47.23,47.29,47.13,47.2,82000.0,47.23,47.29,47.13,47.2,82000.0
2013-08-08 10:10:00,47.2,47.2,47.03,47.12,77900.0,47.2,47.2,47.03,47.12,77900.0
2013-08-08 10:20:00,47.12,47.26,47.11,47.21,80500.0,47.12,47.26,47.11,47.21,80500.0
2013-08-08 10:30:00,47.21,47.25,47.08,47.13,89200.0,47.21,47.25,47.08,47.13,89200.0
2013-08-08 10:40:00,47.13,47.19,47.1,47.13,95200.0,47.13,47.19,47.1,47.13,95200.0
2013-08-08 10:50:00,47.12,47.25,47.08,47.17,119600.0,47.12,47.25,47.08,47.17,119600.0
2013-08-08 11:00:00,47.17,47.24,47.16,47.2,91200.0,47.17,47.24,47.16,47.2,91200.0
2013-08-08 11:10:00,47.21,47.34,47.2,47.34,102500.0,47.21,47.34,47.2,47.34,102500.0
2013-08-08 11:20:00,47.34,47.35,47.21,47.29,266400.0,47.34,47.35,47.21,47.29,266400.0
2013-08-08 11:30:00,47.29,47.36,47.26,47.26,112200.0,47.29,47.36,47.26,47.26,112200.0
2013-08-08 11:40:00,47.27,47.33,47.27,47.33,30700.0,47.27,47.33,47.27,47.33,30700.0
2013-08-08 11:50:00,47.33,47.39,47.3,47.3,71100.0,47.33,47.39,47.3,47.3,71100.0
2013-08-08 12:00:00,47.3,47.34,47.29,47.31,58500.0,47.3,47.34,47.29,47.31,58500.0
2013-08-08 12:10:00,47.32,47.43,47.32,47.39,95300.0,47.32,47.43,47.32,47.39,95300.0
2013-08-08 12:20:00,47.4,47.44,47.4,47.44,23700.0,47.4,47.44,47.4,47.44,23700.0
2013-08-08 12:30:00,47.44,47.5,47.41,47.5,32600.0,47.44,47.5,47.41,47.5,32600.0
2013-08-08 12:40:00,47.5,47.55,47.49,47.53,56900.0,47.5,47.55,47.49,47.53,56900.0
2013-08-08 12:50:00,47.53,47.54,47.53,47.54,17800.0,47.53,47.54,47.53,47.54,17800.0
2013-08-08 13:00:00,47.54,47.57,47.5,47.51,62200.0,47.54,47.57,47.5,47.51,62200.0
2013-08-08 13:10:00,47.52,47.57,47.48,47.56,20900.0,47.52,47.57,47.48,47.56,20900.0
2013-08-08 13:20:00,47.57,47.6,47.55,47.6,36900.0,47.57,47.6,47.55,47.6,36900.0
2013-08-08 13:30:00,47.6,47.66,47.56,47.56,57500.0,47.6,47.66,47.56,47.56,57500.0
2013-08-08 13:40:00,47.56,47.6,47.56,47.58,22900.0,47.56,47.6,47.56,47.58,22900.0
2013-08-08 13:50:00,47.59,47.6,47.56,47.58,36700.0,47.59,47.6,47.56,47.58,36700.0
2013-08-08 14:00:00,47.59,47.6,47.53,47.53,90700.0,47.59,47.6,47.53,47.53,90700.0
2013-08-08 14:10:00,47.53,47.59,47.52,47.59,47700.0,47.53,47.59,47.52,47.59,47700.0
2013-08-08 14:20:00,47.59,47.64,47.59,47.62,23000.0,47.59,47.64,47.59,47.62,23000.0
2013-08-08 14:30:00,47.62,47.63,47.58,47.61,47500.0,47.62,47.63,47.58,47.61,47500.0
2013-08-08 14:40:00,47.62,47.62,47.57,47.59,36400.0,47.62,47.62,47.57,47.59,36400.0
2013-08-08 14:50:00,47.58,47.59,47.54,47.55,29700.0,47.58,47.59,47.54,47.55,29700.0
2013-08-08 15:00:00,47.55,47.58,47.51,47.57,39000.0,47.55,47.58,47.51,47.57,39000.0
2013-08-08 15:10:00,47.57,47.58,47.53,47.54,46800.0,47.57,47.58,47.53,47.54,46800.0
2013-08-08 15:20:00,47.54,47.6,47.53,47.6,30800.0,47.54,47.6,47.53,47.6,30800.0
2013-08-08 15:30:00,47.6,47.6,47.56,47.57,60000.0,47.6,47.6,47.56,47.57,60000.0
2013-08-08 15:40:00,47.57,47.58,47.53,47.55,75200.0,47.57,47.58,47.53,47.55,75200.0
2013-08-08 15:50:00,47.55,47.56,47.51,47.51,142100.0,47.55,47.56,47.51,47.51,142100.0
2013-08-09 09:30:00,47.44,47.67,47.38,47.54,58100.0,47.44,47.67,47.38,47.54,58100.0
2013-08-09 09:40:00,47.54,47.78,47.52,47.68,87100.0,47.54,47.78,47.52,47.68,87100.0
2013-08-09 09:50:00,47.69,47.73,47.61,47.7,41100.0,47.69,47.73,47.61,47.7,41100.0
2013-08-09 10:00:00,47.71,47.71,47.48,47.57,76000.0,47.71,47.71,47.48,47.57,76000.0
2013-08-09 10:10:00,47.56,47.66,47.52,47.56,29200.0,47.56,47.66,47.52,47.56,29200.0
2013-08-09 10:20:00,47.55,47.6,47.48,47.5,47600.0,47.55,47.6,47.48,47.5,47600.0
2013-08-09 10:30:00,47.5,47.51,47.43,47.47,38500.0,47.5,47.51,47.43,47.47,38500.0
2013-08-09 10:40:00,47.47,47.54,47.42,47.52,30300.0,47.47,47.54,47.42,47.52,30300.0
2013-08-09 10:50:00,47.51,47.51,47.38,47.43,44800.0,47.51,47.51,47.38,47.43,44800.0
2013-08-09 11:00:00,47.41,47.41,47.26,47.3,34300.0,47.41,47.41,47.26,47.3,34300.0
2013-08-09 11:10:00,47.3,47.4,47.3,47.34,31400.0,47.3,47.4,47.3,47.34,31400.0
2013-08-09 11:20:00,47.34,47.34,47.21,47.25,25800.0,47.34,47.34,47.21,47.25,25800.0
2013-08-09 11:30:00,47.26,47.31,47.21,47.21,52400.0,47.26,47.31,47.21,47.21,52400.0
2013-08-09 11:40:00,47.21,47.27,47.2,47.27,25500.0,47.21,47.27,47.2,47.27,25500.0
2013-08-09 11:50:00,47.27,47.29,47.25,47.26,39500.0,47.27,47.29,47.25,47.26,39500.0
2013-08-09 12:00:00,47.25,47.31,47.25,47.31,104300.0,47.25,47.31,47.25,47.31,104300.0
2013-08-09 12:10:00,47.31,47.37,47.29,47.32,66700.0,47.31,47.37,47.29,47.32,66700.0
2013-08-09 12:20:00,47.32,47.39,47.3,47.38,31600.0,47.32,47.39,47.3,47.38,31600.0
2013-08-09 12:30:00,47.39,47.45,47.38,47.44,34100.0,47.39,47.45,47.38,47.44,34100.0
2013-08-09 12:40:00,47.45,47.46,47.37,47.41,50700.0,47.45,47.46,47.37,47.41,50700.0
2013-08-09 12:50:00,47.41,47.42,47.38,47.38,28700.0,47.41,47.42,47.38,47.38,28700.0
2013-08-09 13:00:00,47.38,47.39,47.33,47.33,25900.0,47.38,47.39,47.33,47.33,25900.0
2013-08-09 13:10:00,47.33,47.37,47.33,47.37,16800.0,47.33,47.37,47.33,47.37,16800.0
2013-08-09 13:20:00,47.37,47.41,47.37,47.39,36600.0,47.37,47.41,47.37,47.39,36600.0
2013-08-09 13:30:00,47.38,47.41,47.38,47.4,24500.0,47.38,47.41,47.38,47.4,24500.0
2013-08-09 13:40:00,47.41,47.41,47.34,47.34,100600.0,47.41,47.41,47.34,47.34,100600.0
2013-08-09 13:50:00,47.34,47.42,47.34,47.38,25700.0,47.34,47.42,47.34,47.38,25700.0
2013-08-09 14:00:00,47.38,47.39,47.28,47.29,48000.0,47.38,47.39,47.28,47.29,48000.0
2013-08-09 14:10:00,47.3,47.33,47.29,47.29,31800.0,47.3,47.33,47.29,47.29,31800.0
2013-08-09 14:20:00,47.28,47.31,47.26,47.28,21400.0,47.28,47.31,47.26,47.28,21400.0
2013-08-09 14:30:00,47.28,47.31,47.13,47.13,58400.0,47.28,47.31,47.13,47.13,58400.0
2013-08-09 14:40:00,47.13,47.19,47.12,47.16,47200.0,47.13,47.19,47.12,47.16,47200.0
2013-08-09 14:50:00,47.16,47.17,47.12,47.16,43300.0,47.16,47.17,47.12,47.16,43300.0
2013-08-09 15:00:00,47.17,47.18,47.11,47.12,37400.0,47.17,47.18,47.11,47.12,37400.0
2013-08-09 15:10:00,47.12,47.14,47.09,47.1,51300.0,47.12,47.14,47.09,47.1,51300.0
2013-08-09 15:20:00,47.09,47.16,47.09,47.11,40800.0,47.09,47.16,47.09,47.11,40800.0
2013-08-09 15:30:00,47.11,47.19,47.11,47.17,30900.0,47.11,47.19,47.11,47.17,30900.0
2013-08-09 15:40:00,47.18,47.2,47.12,47.14,49700.0,47.18,47.2,47.12,47.14,49700.0
2013-08-09 15:50:00,47.13,47.18,47.09,47.18,85400.0,47.13,47.18,47.09,47.18,85400.0
2013-08-12 09:30:00,46.87,47.12,46.85,47.12,44200.0,46.87,47.12,46.85,47.12,44200.0
2013-08-12 09:40:00,47.11,47.18,47.07,47.11,33700.0,47.11,47.18,47.07,47.11,33700.0
2013-08-12 09:50:00,47.12,47.17,47.08,47.11,80400.0,47.12,47.17,47.08,47.11,80400.0
2013-08-12 10:00:00,47.11,47.2,47.09,47.12,86300.0,47.11,47.2,47.09,47.12,86300.0
2013-08-12 10:10:00,47.13,47.21,47.08,47.1,81900.0,47.13,47.21,47.08,47.1,81900.0
2013-08-12 10:20:00,47.09,47.09,46.99,46.99,28700.0,47.09,47.09,46.99,46.99,28700.0
2013-08-12 10:30:00,47.0,47.11,47.0,47.1,51200.0,47.0,47.11,47.0,47.1,51200.0
2013-08-12 10:40:00,47.1,47.16,47.09,47.14,34200.0,47.1,47.16,47.09,47.14,34200.0
2013-08-12 10:50:00,47.14,47.17,47.13,47.17,60800.0,47.14,47.17,47.13,47.17,60800.0
2013-08-12 11:00:00,47.17,47.19,47.11,47.14,56100.0,47.17,47.19,47.11,47.14,56100.0
2013-08-12 11:10:00,47.14,47.19,47.14,47.18,37100.0,47.14,47.19,47.14,47.18,37100.0
2013-08-12 11:20:00,47.18,47.2,47.13,47.13,43300.0,47.18,47.2,47.13,47.13,43300.0
2013-08-12 11:30:00,47.14,47.2,47.12,47.16,34600.0,47.14,47.2,47.12,47.16,34600.0
2013-08-12 11:40:00,47.17,47.19,47.09,47.09,67300.0,47.17,47.19,47.09,47.09,67300.0
2013-08-12 11:50:00,47.09,47.11,47.08,47.11,18200.0,47.09,47.11,47.08,47.11,18200.0
2013-08-12 12:00:00,47.11,47.13,47.07,47.09,46900.0,47.11,47.13,47.07,47.09,46900.0
2013-08-12 12:10:00,47.09,47.13,47.07,47.12,23300.0,47.09,47.13,47.07,47.12,23300.0
2013-08-12 12:20:00,47.12,47.13,47.09,47.12,21800.0,47.12,47.13,47.09,47.12,21800.0
2013-08-12 12:30:00,47.11,47.12,47.08,47.12,18900.0,47.11,47.12,47.08,47.12,18900.0
2013-08-12 12:40:00,47.12,47.18,47.12,47.18,21500.0,47.12,47.18,47.12,47.18,21500.0
2013-08-12 12:50:00,47.17,47.23,47.15,47.23,41900.0,47.17,47.23,47.15,47.23,41900.0
2013-08-12 13:00:00,47.23,47.28,47.22,47.26,33500.0,47.23,47.28,47.22,47.26,33500.0
2013-08-12 13:10:00,47.26,47.29,47.2,47.23,39200.0,47.26,47.29,47.2,47.23,39200.0
2013-08-12 13:20:00,47.22,47.27,47.21,47.25,18800.0,47.22,47.27,47.21,47.25,18800.0
2013-08-12 13:30:00,47.24,47.33,47.24,47.27,23800.0,47.24,47.33,47.24,47.27,23800.0
2013-08-12 13:40:00,47.28,47.28,47.22,47.23,33600.0,47.28,47.28,47.22,47.23,33600.0
2013-08-12 13:50:00,47.23,47.23,47.17,47.2,34900.0,47.23,47.23,47.17,47.2,34900.0
2013-08-12 14:00:00,47.19,47.2,47.12,47.13,38700.0,47.19,47.2,47.12,47.13,38700.0
2013-08-12 14:10:00,47.13,47.19,47.13,47.19,25300.0,47.13,47.19,47.13,47.19,25300.0
2013-08-12 14:20:00,47.19,47.21,47.14,47.17,72900.0,47.19,47.21,47.14,47.17,72900.0
2013-08-12 14:30:00,47.17,47.2,47.14,47.2,19200.0,47.17,47.2,47.14,47.2,19200.0
2013-08-12 14:40:00,47.2,47.23,47.17,47.23,26700.0,47.2,47.23,47.17,47.23,26700.0
2013-08-12 14:50:00,47.23,47.23,47.18,47.23,26400.0,47.23,47.23,47.18,47.23,26400.0
2013-08-12 15:00:00,47.24,47.24,47.16,47.17,56600.0,47.24,47.24,47.16,47.17,56600.0
2013-08-12 15:10:00,47.16,47.25,47.16,47.23,37800.0,47.16,47.25,47.16,47.23,37800.0
2013-08-12 15:20:00,47.23,47.26,47.2,47.22,30800.0,47.23,47.26,47.2,47.22,30800.0
2013-08-12 15:30:00,47.22,47.26,47.21,47.24,48100.0,47.22,47.26,47.21,47.24,48100.0
2013-08-12 15:40:00,47.25,47.28,47.23,47.26,51500.0,47.25,47.28,47.23,47.26,51500.0
2013-08-12 15:50:00,47.26,47.26,47.15,47.21,116700.0,47.26,47.26,47.15,47.21,116700.0
2013-08-13 09:30:00,47.37,47.41,47.09,47.28,69200.0,47.37,47.41,47.09,47.28,69200.0
2013-08-13 09:40:00,47.28,47.29,47.21,47.26,36300.0,47.28,47.29,47.21,47.26,36300.0
2013-08-13 09:50:00,47.24,47.31,47.19,47.21,37100.0,47.24,47.31,47.19,47.21,37100.0
2013-08-13 10:00:00,47.23,47.24,46.99,47.02,59800.0,47.23,47.24,46.99,47.02,59800.0
2013-08-13 10:10:00,47.02,47.05,46.92,47.0,50100.0,47.02,47.05,46.92,47.0,50100.0
2013-08-13 10:20:00,47.0,47.12,46.98,47.12,38100.0,47.0,47.12,46.98,47.12,38100.0
2013-08-13 10:30:00,47.1,47.19,47.05,47.19,37300.0,47.1,47.19,47.05,47.19,37300.0
2013-08-13 10:40:00,47.2,47.23,47.17,47.17,38600.0,47.2,47.23,47.17,47.17,38600.0
2013-08-13 10:50:00,47.18,47.18,47.08,47.13,25800.0,47.18,47.18,47.08,47.13,25800.0
2013-08-13 11:00:00,47.13,47.21,47.12,47.21,37500.0,47.13,47.21,47.12,47.21,37500.0
2013-08-13 11:10:00,47.19,47.21,47.14,47.19,27500.0,47.19,47.21,47.14,47.19,27500.0
2013-08-13 11:20:00,47.19,47.23,47.17,47.22,22200.0,47.19,47.23,47.17,47.22,22200.0
2013-08-13 11:30:00,47.22,47.28,47.2,47.2,44900.0,47.22,47.28,47.2,47.2,44900.0
2013-08-13 11:40:00,47.21,47.24,47.17,47.19,27600.0,47.21,47.24,47.17,47.19,27600.0
2013-08-13 11:50:00,47.2,47.23,47.18,47.19,21600.0,47.2,47.23,47.18,47.19,21600.0
2013-08-13 12:00:00,47.19,47.2,47.15,47.17,28700.0,47.19,47.2,47.15,47.17,28700.0
2013-08-13 12:10:00,47.18,47.18,47.14,47.18,34700.0,47.18,47.18,47.14,47.18,34700.0
2013-08-13 12:20:00,47.18,47.18,47.13,47.16,42600.0,47.18,47.18,47.13,47.16,42600.0
2013-08-13 12:30:00,47.16,47.24,47.16,47.19,37100.0,47.16,47.24,47.16,47.19,37100.0
2013-08-13 12:40:00,47.19,47.24,47.18,47.24,42300.0,47.19,47.24,47.18,47.24,42300.0
2013-08-13 12:50:00,47.24,47.29,47.24,47.25,30700.0,47.24,47.29,47.24,47.25,30700.0
2013-08-13 13:00:00,47.25,47.27,47.23,47.26,30200.0,47.25,47.27,47.23,47.26,30200.0
2013-08-13 13:10:00,47.25,47.28,47.23,47.26,59700.0,47.25,47.28,47.23,47.26,59700.0
2013-08-13 13:20:00,47.27,47.28,47.23,47.27,65300.0,47.27,47.28,47.23,47.27,65300.0
2013-08-13 13:30:00,47.26,47.27,47.24,47.27,46800.0,47.26,47.27,47.24,47.27,46800.0
2013-08-13 13:40:00,47.27,47.29,47.25,47.28,43900.0,47.27,47.29,47.25,47.28,43900.0
2013-08-13 13:50:00,47.28,47.31,47.27,47.29,43200.0,47.28,47.31,47.27,47.29,43200.0
2013-08-13 14:00:00,47.29,47.31,47.27,47.3,43500.0,47.29,47.31,47.27,47.3,43500.0
2013-08-13 14:10:00,47.29,47.29,47.25,47.29,32000.0,47.29,47.29,47.25,47.29,32000.0
2013-08-13 14:20:00,47.29,47.33,47.27,47.31,86800.0,47.29,47.33,47.27,47.31,86800.0
2013-08-13 14:30:00,47.31,47.31,47.19,47.21,63200.0,47.31,47.31,47.19,47.21,63200.0
2013-08-13 14:40:00,47.2,47.24,47.19,47.22,30800.0,47.2,47.24,47.19,47.22,30800.0
2013-08-13 14:50:00,47.23,47.29,47.23,47.25,39900.0,47.23,47.29,47.23,47.25,39900.0
2013-08-13 15:00:00,47.26,47.31,47.26,47.28,23800.0,47.26,47.31,47.26,47.28,23800.0
2013-08-13 15:10:00,47.27,47.3,47.25,47.27,34900.0,47.27,47.3,47.25,47.27,34900.0
2013-08-13 15:20:00,47.27,47.31,47.27,47.28,39000.0,47.27,47.31,47.27,47.28,39000.0
2013-08-13 15:30:00,47.28,47.28,47.22,47.23,33400.0,47.28,47.28,47.22,47.23,33400.0
2013-08-13 15:40:00,47.23,47.24,47.15,47.15,82200.0,47.23,47.24,47.15,47.15,82200.0
2013-08-13 15:50:00,47.15,47.16,47.11,47.13,189700.0,47.15,47.16,47.11,47.13,189700.0
2013-08-14 09:30:00,47.1,47.14,46.87,46.9,51600.0,47.1,47.14,46.87,46.9,51600.0
2013-08-14 09:40:00,46.91,46.91,46.68,46.78,124700.0,46.91,46.91,46.68,46.78,124700.0
2013-08-14 09:50:00,46.79,46.86,46.73,46.86,51200.0,46.79,46.86,46.73,46.86,51200.0
2013-08-14 10:00:00,46.86,46.97,46.82,46.88,45800.0,46.86,46.97,46.82,46.88,45800.0
2013-08-14 10:10:00,46.88,46.9,46.76,46.82,43800.0,46.88,46.9,46.76,46.82,43800.0
2013-08-14 10:20:00,46.82,46.95,46.81,46.94,33400.0,46.82,46.95,46.81,46.94,33400.0
2013-08-14 10:30:00,46.93,46.99,46.84,46.86,52200.0,46.93,46.99,46.84,46.86,52200.0
2013-08-14 10:40:00,46.87,46.87,46.74,46.74,45000.0,46.87,46.87,46.74,46.74,45000.0
2013-08-14 10:50:00,46.75,46.75,46.69,46.73,78300.0,46.75,46.75,46.69,46.73,78300.0
2013-08-14 11:00:00,46.74,46.81,46.71,46.79,69700.0,46.74,46.81,46.71,46.79,69700.0
2013-08-14 11:10:00,46.79,46.8,46.76,46.79,60500.0,46.79,46.8,46.76,46.79,60500.0
2013-08-14 11:20:00,46.79,46.81,46.76,46.81,57800.0,46.79,46.81,46.76,46.81,57800.0
2013-08-14 11:30:00,46.81,46.9,46.8,46.9,39700.0,46.81,46.9,46.8,46.9,39700.0
2013-08-14 11:40:00,46.91,46.99,46.9,46.91,50700.0,46.91,46.99,46.9,46.91,50700.0
2013-08-14 11:50:00,46.93,46.93,46.86,46.93,32500.0,46.93,46.93,46.86,46.93,32500.0
2013-08-14 12:00:00,46.93,47.01,46.9,46.95,40400.0,46.93,47.01,46.9,46.95,40400.0
2013-08-14 12:10:00,46.96,46.96,46.9,46.91,22200.0,46.96,46.96,46.9,46.91,22200.0
2013-08-14 12:20:00,46.92,46.92,46.86,46.91,44600.0,46.92,46.92,46.86,46.91,44600.0
2013-08-14 12:30:00,46.92,46.95,46.88,46.88,40500.0,46.92,46.95,46.88,46.88,40500.0
2013-08-14 12:40:00,46.89,46.91,46.86,46.88,48900.0,46.89,46.91,46.86,46.88,48900.0
2013-08-14 12:50:00,46.88,46.93,46.88,46.89,26700.0,46.88,46.93,46.88,46.89,26700.0
2013-08-14 13:00:00,46.88,46.93,46.88,46.91,48300.0,46.88,46.93,46.88,46.91,48300.0
2013-08-14 13:10:00,46.91,46.93,46.88,46.92,18700.0,46.91,46.93,46.88,46.92,18700.0
2013-08-14 13:20:00,46.93,46.93,46.88,46.88,34400.0,46.93,46.93,46.88,46.88,34400.0
2013-08-14 13:30:00,46.88,46.89,46.82,46.85,36000.0,46.88,46.89,46.82,46.85,36000.0
2013-08-14 13:40:00,46.85,46.86,46.8,46.84,25700.0,46.85,46.86,46.8,46.84,25700.0
2013-08-14 13:50:00,46.83,46.86,46.79,46.84,24500.0,46.83,46.86,46.79,46.84,24500.0
2013-08-14 14:00:00,46.84,46.91,46.83,46.91,68300.0,46.84,46.91,46.83,46.91,68300.0
2013-08-14 14:10:00,46.91,46.93,46.88,46.92,29100.0,46.91,46.93,46.88,46.92,29100.0
2013-08-14 14:20:00,46.92,46.92,46.86,46.87,86000.0,46.92,46.92,46.86,46.87,86000.0
2013-08-14 14:30:00,46.88,46.92,46.86,46.9,47200.0,46.88,46.92,46.86,46.9,47200.0
2013-08-14 14:40:00,46.9,46.97,46.88,46.95,80700.0,46.9,46.97,46.88,46.95,80700.0
2013-08-14 14:50:00,46.95,46.98,46.91,46.95,40500.0,46.95,46.98,46.91,46.95,40500.0
2013-08-14 15:00:00,46.95,46.97,46.91,46.97,38300.0,46.95,46.97,46.91,46.97,38300.0
2013-08-14 15:10:00,46.97,47.01,46.93,46.93,44600.0,46.97,47.01,46.93,46.93,44600.0
2013-08-14 15:20:00,46.93,46.96,46.9,46.94,40500.0,46.93,46.96,46.9,46.94,40500.0
2013-08-14 15:30:00,46.94,46.94,46.88,46.9,51800.0,46.94,46.94,46.88,46.9,51800.0
2013-08-14 15:40:00,46.9,46.92,46.86,46.88,46900.0,46.9,46.92,46.86,46.88,46900.0
2013-08-14 15:50:00,46.88,46.9,46.84,46.85,150700.0,46.88,46.9,46.84,46.85,150700.0
2013-08-15 09:30:00,46.37,46.39,46.05,46.17,108300.0,46.37,46.39,46.05,46.17,108300.0
2013-08-15 09:40:00,46.2,46.29,46.11,46.11,82700.0,46.2,46.29,46.11,46.11,82700.0
2013-08-15 09:50:00,46.11,46.15,45.86,45.88,130300.0,46.11,46.15,45.86,45.88,130300.0
2013-08-15 10:00:00,45.88,45.92,45.71,45.77,146000.0,45.88,45.92,45.71,45.77,146000.0
2013-08-15 10:10:00,45.77,45.89,45.71,45.88,229100.0,45.77,45.89,45.71,45.88,229100.0
2013-08-15 10:20:00,45.88,46.0,45.85,45.94,103000.0,45.88,46.0,45.85,45.94,103000.0
2013-08-15 10:30:00,45.94,45.99,45.82,45.96,84800.0,45.94,45.99,45.82,45.96,84800.0
2013-08-15 10:40:00,45.97,46.0,45.91,45.94,58500.0,45.97,46.0,45.91,45.94,58500.0
2013-08-15 10:50:00,45.94,45.98,45.87,45.96,61000.0,45.94,45.98,45.87,45.96,61000.0
2013-08-15 11:00:00,45.96,45.98,45.93,45.95,51300.0,45.96,45.98,45.93,45.95,51300.0
2013-08-15 11:10:00,45.96,46.01,45.93,45.93,59900.0,45.96,46.01,45.93,45.93,59900.0
2013-08-15 11:20:00,45.92,46.0,45.91,45.96,55200.0,45.92,46.0,45.91,45.96,55200.0
2013-08-15 11:30:00,45.96,46.0,45.91,45.97,74300.0,45.96,46.0,45.91,45.97,74300.0
2013-08-15 11:40:00,45.96,45.98,45.92,45.92,29900.0,45.96,45.98,45.92,45.92,29900.0
2013-08-15 11:50:00,45.92,45.94,45.84,45.86,40700.0,45.92,45.94,45.84,45.86,40700.0
2013-08-15 12:00:00,45.87,45.97,45.87,45.96,55400.0,45.87,45.97,45.87,45.96,55400.0
2013-08-15 12:10:00,45.95,46.0,45.94,46.0,26000.0,45.95,46.0,45.94,46.0,26000.0
2013-08-15 12:20:00,46.0,46.01,45.95,45.95,38800.0,46.0,46.01,45.95,45.95,38800.0
2013-08-15 12:30:00,45.94,46.0,45.9,45.92,45000.0,45.94,46.0,45.9,45.92,45000.0
2013-08-15 12:40:00,45.91,45.95,45.83,45.84,40800.0,45.91,45.95,45.83,45.84,40800.0
2013-08-15 12:50:00,45.84,45.9,45.83,45.84,28500.0,45.84,45.9,45.83,45.84,28500.0
2013-08-15 13:00:00,45.82,45.84,45.78,45.84,40200.0,45.82,45.84,45.78,45.84,40200.0
2013-08-15 13:10:00,45.84,45.85,45.78,45.82,48700.0,45.84,45.85,45.78,45.82,48700.0
2013-08-15 13:20:00,45.82,45.88,45.82,45.86,22700.0,45.82,45.88,45.82,45.86,22700.0
2013-08-15 13:30:00,45.85,45.94,45.84,45.91,29900.0,45.85,45.94,45.84,45.91,29900.0
2013-08-15 13:40:00,45.91,45.95,45.9,45.93,14000.0,45.91,45.95,45.9,45.93,14000.0
2013-08-15 13:50:00,45.93,45.94,45.89,45.9,28200.0,45.93,45.94,45.89,45.9,28200.0
2013-08-15 14:00:00,45.91,45.91,45.83,45.85,30800.0,45.91,45.91,45.83,45.85,30800.0
2013-08-15 14:10:00,45.85,45.87,45.8,45.85,43200.0,45.85,45.87,45.8,45.85,43200.0
2013-08-15 14:20:00,45.85,45.94,45.83,45.9,48500.0,45.85,45.94,45.83,45.9,48500.0
2013-08-15 14:30:00,45.9,45.99,45.9,45.94,45900.0,45.9,45.99,45.9,45.94,45900.0
2013-08-15 14:40:00,45.94,45.98,45.9,45.91,37100.0,45.94,45.98,45.9,45.91,37100.0
2013-08-15 14:50:00,45.91,45.94,45.88,45.9,38800.0,45.91,45.94,45.88,45.9,38800.0
2013-08-15 15:00:00,45.9,45.92,45.86,45.89,42600.0,45.9,45.92,45.86,45.89,42600.0
2013-08-15 15:10:00,45.88,45.89,45.79,45.8,45600.0,45.88,45.89,45.79,45.8,45600.0
2013-08-15 15:20:00,45.8,45.83,45.79,45.81,58800.0,45.8,45.83,45.79,45.81,58800.0
2013-08-15 15:30:00,45.8,45.86,45.8,45.82,62900.0,45.8,45.86,45.8,45.82,62900.0
2013-08-15 15:40:00,45.81,45.88,45.79,45.84,93700.0,45.81,45.88,45.79,45.84,93700.0
2013-08-15 15:50:00,45.84,45.88,45.84,45.86,136000.0,45.84,45.88,45.84,45.86,136000.0
2013-08-16 09:30:00,45.94,45.95,45.54,45.57,407800.0,45.94,45.95,45.54,45.57,407800.0
2013-08-16 09:40:00,45.57,45.64,45.5,45.59,69400.0,45.57,45.64,45.5,45.59,69400.0
2013-08-16 09:50:00,45.59,45.71,45.59,45.7,41800.0,45.59,45.71,45.59,45.7,41800.0
2013-08-16 10:00:00,45.69,45.69,45.57,45.58,112900.0,45.69,45.69,45.57,45.58,112900.0
2013-08-16 10:10:00,45.59,45.63,45.49,45.5,112700.0,45.59,45.63,45.49,45.5,112700.0
2013-08-16 10:20:00,45.5,45.6,45.47,45.6,62400.0,45.5,45.6,45.47,45.6,62400.0
2013-08-16 10:30:00,45.6,45.7,45.59,45.7,60700.0,45.6,45.7,45.59,45.7,60700.0
2013-08-16 10:40:00,45.7,45.77,45.61,45.76,62400.0,45.7,45.77,45.61,45.76,62400.0
2013-08-16 10:50:00,45.75,45.78,45.68,45.72,160900.0,45.75,45.78,45.68,45.72,160900.0
2013-08-16 11:00:00,45.71,45.75,45.66,45.68,52300.0,45.71,45.75,45.66,45.68,52300.0
2013-08-16 11:10:00,45.67,45.69,45.61,45.69,41800.0,45.67,45.69,45.61,45.69,41800.0
2013-08-16 11:20:00,45.68,45.71,45.62,45.7,47300.0,45.68,45.71,45.62,45.7,47300.0
2013-08-16 11:30:00,45.69,45.76,45.67,45.67,46000.0,45.69,45.76,45.67,45.67,46000.0
2013-08-16 11:40:00,45.68,45.68,45.6,45.61,39800.0,45.68,45.68,45.6,45.61,39800.0
2013-08-16 11:50:00,45.62,45.62,45.54,45.54,46200.0,45.62,45.62,45.54,45.54,46200.0
2013-08-16 12:00:00,45.55,45.67,45.54,45.65,32400.0,45.55,45.67,45.54,45.65,32400.0
2013-08-16 12:10:00,45.65,45.68,45.6,45.61,41900.0,45.65,45.68,45.6,45.61,41900.0
2013-08-16 12:20:00,45.62,45.65,45.53,45.53,33000.0,45.62,45.65,45.53,45.53,33000.0
2013-08-16 12:30:00,45.55,45.59,45.53,45.56,23600.0,45.55,45.59,45.53,45.56,23600.0
2013-08-16 12:40:00,45.56,45.6,45.53,45.54,28300.0,45.56,45.6,45.53,45.54,28300.0
2013-08-16 12:50:00,45.54,45.65,45.53,45.6,30000.0,45.54,45.65,45.53,45.6,30000.0
2013-08-16 13:00:00,45.6,45.63,45.52,45.53,41900.0,45.6,45.63,45.52,45.53,41900.0
2013-08-16 13:10:00,45.53,45.54,45.46,45.53,40200.0,45.53,45.54,45.46,45.53,40200.0
2013-08-16 13:20:00,45.52,45.56,45.48,45.52,27500.0,45.52,45.56,45.48,45.52,27500.0
2013-08-16 13:30:00,45.52,45.54,45.41,45.41,48800.0,45.52,45.54,45.41,45.41,48800.0
2013-08-16 13:40:00,45.41,45.48,45.38,45.47,54600.0,45.41,45.48,45.38,45.47,54600.0
2013-08-16 13:50:00,45.47,45.52,45.46,45.48,27300.0,45.47,45.52,45.46,45.48,27300.0
2013-08-16 14:00:00,45.48,45.52,45.44,45.46,50000.0,45.48,45.52,45.44,45.46,50000.0
2013-08-16 14:10:00,45.46,45.48,45.38,45.41,50400.0,45.46,45.48,45.38,45.41,50400.0
2013-08-16 14:20:00,45.41,45.46,45.41,45.42,49600.0,45.41,45.46,45.41,45.42,49600.0
2013-08-16 14:30:00,45.42,45.43,45.3,45.31,91700.0,45.42,45.43,45.3,45.31,91700.0
2013-08-16 14:40:00,45.31,45.38,45.31,45.37,55100.0,45.31,45.38,45.31,45.37,55100.0
2013-08-16 14:50:00,45.37,45.41,45.36,45.41,72800.0,45.37,45.41,45.36,45.41,72800.0
2013-08-16 15:00:00,45.41,45.45,45.39,45.44,45300.0,45.41,45.45,45.39,45.44,45300.0
2013-08-16 15:10:00,45.45,45.46,45.42,45.43,44200.0,45.45,45.46,45.42,45.43,44200.0
2013-08-16 15:20:00,45.43,45.47,45.4,45.45,58600.0,45.43,45.47,45.4,45.45,58600.0
2013-08-16 15:30:00,45.45,45.51,45.44,45.51,90500.0,45.45,45.51,45.44,45.51,90500.0
2013-08-16 15:40:00,45.51,45.52,45.43,45.44,104400.0,45.51,45.52,45.43,45.44,104400.0
2013-08-16 15:50:00,45.45,45.48,45.4,45.4,160700.0,45.45,45.48,45.4,45.4,160700.0
2013-08-19 09:30:00,45.44,45.49,45.19,45.3,68300.0,45.44,45.49,45.19,45.3,68300.0
2013-08-19 09:40:00,45.3,45.43,45.26,45.39,51900.0,45.3,45.43,45.26,45.39,51900.0
2013-08-19 09:50:00,45.38,45.43,45.31,45.35,70000.0,45.38,45.43,45.31,45.35,70000.0
2013-08-19 10:00:00,45.36,45.5,45.36,45.45,71600.0,45.36,45.5,45.36,45.45,71600.0
2013-08-19 10:10:00,45.46,45.52,45.38,45.39,45500.0,45.46,45.52,45.38,45.39,45500.0
2013-08-19 10:20:00,45.38,45.38,45.3,45.32,42600.0,45.38,45.38,45.3,45.32,42600.0
2013-08-19 10:30:00,45.32,45.37,45.3,45.33,51600.0,45.32,45.37,45.3,45.33,51600.0
2013-08-19 10:40:00,45.33,45.35,45.29,45.31,37600.0,45.33,45.35,45.29,45.31,37600.0
2013-08-19 10:50:00,45.31,45.35,45.29,45.33,34900.0,45.31,45.35,45.29,45.33,34900.0
2013-08-19 11:00:00,45.32,45.32,45.25,45.29,56400.0,45.32,45.32,45.25,45.29,56400.0
2013-08-19 11:10:00,45.29,45.32,45.2,45.22,66700.0,45.29,45.32,45.2,45.22,66700.0
2013-08-19 11:20:00,45.23,45.3,45.23,45.3,31300.0,45.23,45.3,45.23,45.3,31300.0
2013-08-19 11:30:00,45.29,45.34,45.26,45.31,39900.0,45.29,45.34,45.26,45.31,39900.0
2013-08-19 11:40:00,45.31,45.35,45.28,45.29,34600.0,45.31,45.35,45.28,45.29,34600.0
2013-08-19 11:50:00,45.29,45.29,45.24,45.24,22300.0,45.29,45.29,45.24,45.24,22300.0
2013-08-19 12:00:00,45.24,45.25,45.18,45.18,52900.0,45.24,45.25,45.18,45.18,52900.0
2013-08-19 12:10:00,45.18,45.28,45.17,45.26,59900.0,45.18,45.28,45.17,45.26,59900.0
2013-08-19 12:20:00,45.26,45.27,45.19,45.19,26300.0,45.26,45.27,45.19,45.19,26300.0
2013-08-19 12:30:00,45.18,45.22,45.17,45.22,40000.0,45.18,45.22,45.17,45.22,40000.0
2013-08-19 12:40:00,45.22,45.28,45.21,45.22,37900.0,45.22,45.28,45.21,45.22,37900.0
2013-08-19 12:50:00,45.22,45.23,45.21,45.22,31500.0,45.22,45.23,45.21,45.22,31500.0
2013-08-19 13:00:00,45.22,45.23,45.21,45.23,21000.0,45.22,45.23,45.21,45.23,21000.0
2013-08-19 13:10:00,45.23,45.26,45.21,45.21,36800.0,45.23,45.26,45.21,45.21,36800.0
2013-08-19 13:20:00,45.21,45.21,45.18,45.19,25300.0,45.21,45.21,45.18,45.19,25300.0
2013-08-19 13:30:00,45.19,45.19,45.11,45.13,51900.0,45.19,45.19,45.11,45.13,51900.0
2013-08-19 13:40:00,45.14,45.17,45.14,45.16,31000.0,45.14,45.17,45.14,45.16,31000.0
2013-08-19 13:50:00,45.14,45.23,45.14,45.19,34100.0,45.14,45.23,45.14,45.19,34100.0
2013-08-19 14:00:00,45.2,45.21,45.16,45.16,26000.0,45.2,45.21,45.16,45.16,26000.0
2013-08-19 14:10:00,45.16,45.22,45.13,45.22,39200.0,45.16,45.22,45.13,45.22,39200.0
2013-08-19 14:20:00,45.23,45.26,45.14,45.16,41600.0,45.23,45.26,45.14,45.16,41600.0
2013-08-19 14:30:00,45.15,45.16,45.1,45.14,41100.0,45.15,45.16,45.1,45.14,41100.0
2013-08-19 14:40:00,45.15,45.15,45.08,45.12,46900.0,45.15,45.15,45.08,45.12,46900.0
2013-08-19 14:50:00,45.12,45.13,45.08,45.09,45500.0,45.12,45.13,45.08,45.09,45500.0
2013-08-19 15:00:00,45.08,45.1,45.03,45.04,50200.0,45.08,45.1,45.03,45.04,50200.0
2013-08-19 15:10:00,45.04,45.09,45.02,45.05,72500.0,45.04,45.09,45.02,45.05,72500.0
2013-08-19 15:20:00,45.05,45.05,44.97,44.97,70300.0,45.05,45.05,44.97,44.97,70300.0
2013-08-19 15:30:00,44.97,45.0,44.93,44.93,71500.0,44.97,45.0,44.93,44.93,71500.0
2013-08-19 15:40:00,44.93,44.95,44.89,44.9,128200.0,44.93,44.95,44.89,44.9,128200.0
2013-08-19 15:50:00,44.9,44.96,44.88,44.89,253500.0,44.9,44.96,44.88,44.89,253500.0
2013-08-20 09:30:00,44.77,44.89,44.72,44.76,87300.0,44.77,44.89,44.72,44.76,87300.0
2013-08-20 09:40:00,44.77,44.82,44.7,44.74,57500.0,44.77,44.82,44.7,44.74,57500.0
2013-08-20 09:50:00,44.74,44.89,44.74,44.8,81000.0,44.74,44.89,44.74,44.8,81000.0
2013-08-20 10:00:00,44.81,44.95,44.81,44.94,46800.0,44.81,44.95,44.81,44.94,46800.0
2013-08-20 10:10:00,44.94,45.0,44.87,44.92,65000.0,44.94,45.0,44.87,44.92,65000.0
2013-08-20 10:20:00,44.91,44.97,44.89,44.92,59400.0,44.91,44.97,44.89,44.92,59400.0
2013-08-20 10:30:00,44.92,45.0,44.91,45.0,41100.0,44.92,45.0,44.91,45.0,41100.0
2013-08-20 10:40:00,45.0,45.08,44.99,45.05,58100.0,45.0,45.08,44.99,45.05,58100.0
2013-08-20 10:50:00,45.05,45.07,44.99,45.01,52200.0,45.05,45.07,44.99,45.01,52200.0
2013-08-20 11:00:00,45.01,45.1,45.0,45.1,24900.0,45.01,45.1,45.0,45.1,24900.0
2013-08-20 11:10:00,45.09,45.16,45.09,45.15,36200.0,45.09,45.16,45.09,45.15,36200.0
2013-08-20 11:20:00,45.14,45.2,45.13,45.18,28000.0,45.14,45.2,45.13,45.18,28000.0
2013-08-20 11:30:00,45.17,45.29,45.17,45.29,59100.0,45.17,45.29,45.17,45.29,59100.0
2013-08-20 11:40:00,45.29,45.39,45.28,45.38,37800.0,45.29,45.39,45.28,45.38,37800.0
2013-08-20 11:50:00,45.37,45.39,45.34,45.36,25600.0,45.37,45.39,45.34,45.36,25600.0
2013-08-20 12:00:00,45.35,45.4,45.34,45.39,48900.0,45.35,45.4,45.34,45.39,48900.0
2013-08-20 12:10:00,45.39,45.42,45.34,45.41,46200.0,45.39,45.42,45.34,45.41,46200.0
2013-08-20 12:20:00,45.41,45.42,45.37,45.4,29800.0,45.41,45.42,45.37,45.4,29800.0
2013-08-20 12:30:00,45.4,45.42,45.33,45.33,34200.0,45.4,45.42,45.33,45.33,34200.0
2013-08-20 12:40:00,45.33,45.37,45.29,45.37,30000.0,45.33,45.37,45.29,45.37,30000.0
2013-08-20 12:50:00,45.37,45.38,45.34,45.36,26900.0,45.37,45.38,45.34,45.36,26900.0
2013-08-20 13:00:00,45.37,45.43,45.36,45.41,32200.0,45.37,45.43,45.36,45.41,32200.0
2013-08-20 13:10:00,45.42,45.45,45.38,45.39,20600.0,45.42,45.45,45.38,45.39,20600.0
2013-08-20 13:20:00,45.39,45.39,45.33,45.35,18800.0,45.39,45.39,45.33,45.35,18800.0
2013-08-20 13:30:00,45.35,45.37,45.3,45.3,39400.0,45.35,45.37,45.3,45.3,39400.0
2013-08-20 13:40:00,45.3,45.3,45.25,45.28,33800.0,45.3,45.3,45.25,45.28,33800.0
2013-08-20 13:50:00,45.27,45.3,45.24,45.26,47500.0,45.27,45.3,45.24,45.26,47500.0
2013-08-20 14:00:00,45.25,45.27,45.25,45.25,49300.0,45.25,45.27,45.25,45.25,49300.0
2013-08-20 14:10:00,45.25,45.26,45.22,45.25,46700.0,45.25,45.26,45.22,45.25,46700.0
2013-08-20 14:20:00,45.24,45.25,45.2,45.25,33400.0,45.24,45.25,45.2,45.25,33400.0
2013-08-20 14:30:00,45.24,45.25,45.19,45.21,33200.0,45.24,45.25,45.19,45.21,33200.0
2013-08-20 14:40:00,45.2,45.25,45.2,45.22,25800.0,45.2,45.25,45.2,45.22,25800.0
2013-08-20 14:50:00,45.22,45.23,45.18,45.19,29000.0,45.22,45.23,45.18,45.19,29000.0
2013-08-20 15:00:00,45.19,45.19,45.15,45.16,73800.0,45.19,45.19,45.15,45.16,73800.0
2013-08-20 15:10:00,45.16,45.17,45.13,45.15,48300.0,45.16,45.17,45.13,45.15,48300.0
2013-08-20 15:20:00,45.15,45.22,45.13,45.22,54100.0,45.15,45.22,45.13,45.22,54100.0
2013-08-20 15:30:00,45.21,45.25,45.21,45.22,114400.0,45.21,45.25,45.21,45.22,114400.0
2013-08-20 15:40:00,45.22,45.24,45.09,45.09,109400.0,45.22,45.24,45.09,45.09,109400.0
2013-08-20 15:50:00,45.09,45.1,45.05,45.08,245000.0,45.09,45.1,45.05,45.08,245000.0
2013-08-21 09:30:00,45.01,45.04,44.8,45.02,68300.0,45.01,45.04,44.8,45.02,68300.0
2013-08-21 09:40:00,45.04,45.13,45.03,45.12,56100.0,45.04,45.13,45.03,45.12,56100.0
2013-08-21 09:50:00,45.11,45.12,44.99,45.06,48600.0,45.11,45.12,44.99,45.06,48600.0
2013-08-21 10:00:00,45.07,45.19,45.02,45.11,51000.0,45.07,45.19,45.02,45.11,51000.0
2013-08-21 10:10:00,45.1,45.15,45.03,45.13,49000.0,45.1,45.15,45.03,45.13,49000.0
2013-08-21 10:20:00,45.14,45.27,45.08,45.22,53700.0,45.14,45.27,45.08,45.22,53700.0
2013-08-21 10:30:00,45.22,45.27,45.18,45.27,57100.0,45.22,45.27,45.18,45.27,57100.0
2013-08-21 10:40:00,45.28,45.39,45.28,45.39,50100.0,45.28,45.39,45.28,45.39,50100.0
2013-08-21 10:50:00,45.39,45.41,45.28,45.32,40300.0,45.39,45.41,45.28,45.32,40300.0
2013-08-21 11:00:00,45.31,45.37,45.3,45.33,40500.0,45.31,45.37,45.3,45.33,40500.0
2013-08-21 11:10:00,45.33,45.39,45.16,45.35,74800.0,45.33,45.39,45.16,45.35,74800.0
2013-08-21 11:20:00,45.35,45.39,45.33,45.36,48300.0,45.35,45.39,45.33,45.36,48300.0
2013-08-21 11:30:00,45.36,45.37,45.28,45.28,44900.0,45.36,45.37,45.28,45.28,44900.0
2013-08-21 11:40:00,45.27,45.27,45.09,45.09,38600.0,45.27,45.27,45.09,45.09,38600.0
2013-08-21 11:50:00,45.09,45.14,45.08,45.14,24400.0,45.09,45.14,45.08,45.14,24400.0
2013-08-21 12:00:00,45.14,45.22,45.14,45.18,30700.0,45.14,45.22,45.14,45.18,30700.0
2013-08-21 12:10:00,45.17,45.24,45.16,45.23,26900.0,45.17,45.24,45.16,45.23,26900.0
2013-08-21 12:20:00,45.22,45.28,45.22,45.27,27200.0,45.22,45.28,45.22,45.27,27200.0
2013-08-21 12:30:00,45.27,45.27,45.22,45.25,26300.0,45.27,45.27,45.22,45.25,26300.0
2013-08-21 12:40:00,45.26,45.28,45.25,45.26,28000.0,45.26,45.28,45.25,45.26,28000.0
2013-08-21 12:50:00,45.27,45.27,45.25,45.27,23300.0,45.27,45.27,45.25,45.27,23300.0
2013-08-21 13:00:00,45.27,45.28,45.22,45.23,58400.0,45.27,45.28,45.22,45.23,58400.0
2013-08-21 13:10:00,45.23,45.32,45.2,45.26,42400.0,45.23,45.32,45.2,45.26,42400.0
2013-08-21 13:20:00,45.26,45.27,45.25,45.27,17300.0,45.26,45.27,45.25,45.27,17300.0
2013-08-21 13:30:00,45.26,45.3,45.25,45.28,28400.0,45.26,45.3,45.25,45.28,28400.0
2013-08-21 13:40:00,45.28,45.38,45.28,45.38,42600.0,45.28,45.38,45.28,45.38,42600.0
2013-08-21 13:50:00,45.38,45.38,45.3,45.36,46600.0,45.38,45.38,45.3,45.36,46600.0
2013-08-21 14:00:00,45.36,45.36,45.03,45.12,95100.0,45.36,45.36,45.03,45.12,95100.0
2013-08-21 14:10:00,45.12,45.19,45.08,45.16,80400.0,45.12,45.19,45.08,45.16,80400.0
2013-08-21 14:20:00,45.16,45.27,45.08,45.2,53300.0,45.16,45.27,45.08,45.2,53300.0
2013-08-21 14:30:00,45.21,45.49,45.21,45.44,53600.0,45.21,45.49,45.21,45.44,53600.0
2013-08-21 14:40:00,45.42,45.51,45.41,45.51,53900.0,45.42,45.51,45.41,45.51,53900.0
2013-08-21 14:50:00,45.51,45.51,45.23,45.47,95000.0,45.51,45.51,45.23,45.47,95000.0
2013-08-21 15:00:00,45.47,45.48,45.42,45.47,37700.0,45.47,45.48,45.42,45.47,37700.0
2013-08-21 15:10:00,45.47,45.51,45.41,45.41,48600.0,45.47,45.51,45.41,45.41,48600.0
2013-08-21 15:20:00,45.4,45.44,45.33,45.35,58000.0,45.4,45.44,45.33,45.35,58000.0
2013-08-21 15:30:00,45.35,45.37,45.28,45.29,53100.0,45.35,45.37,45.28,45.29,53100.0
2013-08-21 15:40:00,45.29,45.3,45.19,45.22,103800.0,45.29,45.3,45.19,45.22,103800.0
2013-08-21 15:50:00,45.21,45.24,45.1,45.15,161400.0,45.21,45.24,45.1,45.15,161400.0
2013-08-22 09:30:00,45.1,45.38,45.09,45.3,84600.0,45.1,45.38,45.09,45.3,84600.0
2013-08-22 09:40:00,45.3,45.47,45.3,45.4,39200.0,45.3,45.47,45.3,45.4,39200.0
2013-08-22 09:50:00,45.38,45.51,45.32,45.49,59000.0,45.38,45.51,45.32,45.49,59000.0
2013-08-22 10:00:00,45.49,45.49,45.37,45.37,45900.0,45.49,45.49,45.37,45.37,45900.0
2013-08-22 10:10:00,45.38,45.48,45.31,45.44,68400.0,45.38,45.48,45.31,45.44,68400.0
2013-08-22 10:20:00,45.43,45.44,45.32,45.38,58300.0,45.43,45.44,45.32,45.38,58300.0
2013-08-22 10:30:00,45.38,45.41,45.37,45.41,26000.0,45.38,45.41,45.37,45.41,26000.0
2013-08-22 10:40:00,45.41,45.51,45.41,45.42,37600.0,45.41,45.51,45.41,45.42,37600.0
2013-08-22 10:50:00,45.41,45.43,45.36,45.36,29400.0,45.41,45.43,45.36,45.36,29400.0
2013-08-22 11:00:00,45.37,45.43,45.36,45.42,48300.0,45.37,45.43,45.36,45.42,48300.0
2013-08-22 11:10:00,45.42,45.47,45.42,45.44,20300.0,45.42,45.47,45.42,45.44,20300.0
2013-08-22 11:20:00,45.44,45.46,45.35,45.41,64400.0,45.44,45.46,45.35,45.41,64400.0
2013-08-22 11:30:00,45.39,45.5,45.39,45.47,34400.0,45.39,45.5,45.39,45.47,34400.0
2013-08-22 11:40:00,45.47,45.53,45.46,45.53,27000.0,45.47,45.53,45.46,45.53,27000.0
2013-08-22 11:50:00,45.53,45.54,45.47,45.53,30700.0,45.53,45.54,45.47,45.53,30700.0
2013-08-22 12:00:00,45.53,45.56,45.53,45.53,31000.0,45.53,45.56,45.53,45.53,31000.0
2013-08-22 12:10:00,45.53,45.54,45.53,45.53,9400.0,45.53,45.54,45.53,45.53,9400.0
2013-08-22 12:20:00,45.54,45.54,45.54,45.54,200.0,45.54,45.54,45.54,45.54,200.0
2013-08-22 12:30:00,45.54,45.54,45.54,45.54,0.0,45.54,45.54,45.54,45.54,0.0
2013-08-22 12:40:00,45.54,45.54,45.54,45.54,0.0,45.54,45.54,45.54,45.54,0.0
2013-08-22 12:50:00,45.54,45.54,45.54,45.54,0.0,45.54,45.54,45.54,45.54,0.0
2013-08-22 13:00:00,45.54,45.54,45.54,45.54,0.0,45.54,45.54,45.54,45.54,0.0
2013-08-22 13:10:00,45.54,45.54,45.54,45.54,0.0,45.54,45.54,45.54,45.54,0.0
2013-08-22 13:20:00,45.54,45.54,45.54,45.54,0.0,45.54,45.54,45.54,45.54,0.0
2013-08-22 13:30:00,45.54,45.54,45.54,45.54,0.0,45.54,45.54,45.54,45.54,0.0
2013-08-22 13:40:00,45.54,45.54,45.54,45.54,0.0,45.54,45.54,45.54,45.54,0.0
2013-08-22 13:50:00,45.54,45.54,45.54,45.54,0.0,45.54,45.54,45.54,45.54,0.0
2013-08-22 14:00:00,45.54,45.54,45.54,45.54,200.0,45.54,45.54,45.54,45.54,200.0
2013-08-22 14:10:00,45.54,45.54,45.54,45.54,0.0,45.54,45.54,45.54,45.54,0.0
2013-08-22 14:20:00,45.54,45.54,45.54,45.54,0.0,45.54,45.54,45.54,45.54,0.0
2013-08-22 14:30:00,45.54,45.54,45.54,45.54,0.0,45.54,45.54,45.54,45.54,0.0
2013-08-22 14:40:00,45.54,45.54,45.54,45.54,0.0,45.54,45.54,45.54,45.54,0.0
2013-08-22 14:50:00,45.54,45.54,45.54,45.54,0.0,45.54,45.54,45.54,45.54,0.0
2013-08-22 15:00:00,45.54,45.54,45.54,45.54,0.0,45.54,45.54,45.54,45.54,0.0
2013-08-22 15:10:00,45.54,45.54,45.54,45.54,0.0,45.54,45.54,45.54,45.54,0.0
2013-08-22 15:20:00,45.54,45.6,45.52,45.6,25100.0,45.54,45.6,45.52,45.6,25100.0
2013-08-22 15:30:00,45.56,45.66,45.53,45.66,113700.0,45.56,45.66,45.53,45.66,113700.0
2013-08-22 15:40:00,45.66,45.71,45.6,45.65,286800.0,45.66,45.71,45.6,45.65,286800.0
2013-08-22 15:50:00,45.65,45.7,45.63,45.67,349800.0,45.65,45.7,45.63,45.67,349800.0
2013-08-23 09:30:00,45.85,45.88,45.63,45.77,128600.0,45.85,45.88,45.63,45.77,128600.0
2013-08-23 09:40:00,45.76,45.77,45.6,45.72,107800.0,45.76,45.77,45.6,45.72,107800.0
2013-08-23 09:50:00,45.72,45.72,45.45,45.51,121200.0,45.72,45.72,45.45,45.51,121200.0
2013-08-23 10:00:00,45.51,45.57,45.41,45.55,130500.0,45.51,45.57,45.41,45.55,130500.0
2013-08-23 10:10:00,45.55,45.72,45.47,45.69,76500.0,45.55,45.72,45.47,45.69,76500.0
2013-08-23 10:20:00,45.69,45.69,45.54,45.54,54900.0,45.69,45.69,45.54,45.54,54900.0
2013-08-23 10:30:00,45.53,45.56,45.5,45.54,80000.0,45.53,45.56,45.5,45.54,80000.0
2013-08-23 10:40:00,45.54,45.57,45.49,45.52,49100.0,45.54,45.57,45.49,45.52,49100.0
2013-08-23 10:50:00,45.53,45.62,45.5,45.6,64400.0,45.53,45.62,45.5,45.6,64400.0
2013-08-23 11:00:00,45.6,45.65,45.54,45.54,62600.0,45.6,45.65,45.54,45.54,62600.0
2013-08-23 11:10:00,45.53,45.56,45.52,45.56,32400.0,45.53,45.56,45.52,45.56,32400.0
2013-08-23 11:20:00,45.55,45.6,45.5,45.6,39700.0,45.55,45.6,45.5,45.6,39700.0
2013-08-23 11:30:00,45.6,45.64,45.59,45.59,32300.0,45.6,45.64,45.59,45.59,32300.0
2013-08-23 11:40:00,45.59,45.62,45.57,45.61,30800.0,45.59,45.62,45.57,45.61,30800.0
2013-08-23 11:50:00,45.61,45.69,45.61,45.66,40600.0,45.61,45.69,45.61,45.66,40600.0
2013-08-23 12:00:00,45.67,45.75,45.67,45.72,43600.0,45.67,45.75,45.67,45.72,43600.0
2013-08-23 12:10:00,45.73,45.74,45.69,45.73,38400.0,45.73,45.74,45.69,45.73,38400.0
2013-08-23 12:20:00,45.73,45.81,45.71,45.79,43700.0,45.73,45.81,45.71,45.79,43700.0
2013-08-23 12:30:00,45.78,45.83,45.75,45.83,30700.0,45.78,45.83,45.75,45.83,30700.0
2013-08-23 12:40:00,45.84,45.85,45.79,45.8,25700.0,45.84,45.85,45.79,45.8,25700.0
2013-08-23 12:50:00,45.8,45.8,45.76,45.77,30000.0,45.8,45.8,45.76,45.77,30000.0
2013-08-23 13:00:00,45.77,45.79,45.75,45.79,36100.0,45.77,45.79,45.75,45.79,36100.0
2013-08-23 13:10:00,45.79,45.79,45.76,45.77,19100.0,45.79,45.79,45.76,45.77,19100.0
2013-08-23 13:20:00,45.77,45.77,45.69,45.69,31200.0,45.77,45.77,45.69,45.69,31200.0
2013-08-23 13:30:00,45.69,45.7,45.67,45.69,23000.0,45.69,45.7,45.67,45.69,23000.0
2013-08-23 13:40:00,45.68,45.69,45.66,45.66,18600.0,45.68,45.69,45.66,45.66,18600.0
2013-08-23 13:50:00,45.66,45.68,45.65,45.65,20200.0,45.66,45.68,45.65,45.65,20200.0
2013-08-23 14:00:00,45.65,45.66,45.61,45.61,26400.0,45.65,45.66,45.61,45.61,26400.0
2013-08-23 14:10:00,45.62,45.65,45.61,45.63,46800.0,45.62,45.65,45.61,45.63,46800.0
2013-08-23 14:20:00,45.63,45.66,45.63,45.66,22800.0,45.63,45.66,45.63,45.66,22800.0
2013-08-23 14:30:00,45.66,45.68,45.66,45.68,19300.0,45.66,45.68,45.66,45.68,19300.0
2013-08-23 14:40:00,45.67,45.68,45.63,45.64,40400.0,45.67,45.68,45.63,45.64,40400.0
2013-08-23 14:50:00,45.64,45.65,45.62,45.64,32800.0,45.64,45.65,45.62,45.64,32800.0
2013-08-23 15:00:00,45.64,45.66,45.62,45.65,27700.0,45.64,45.66,45.62,45.65,27700.0
2013-08-23 15:10:00,45.66,45.69,45.65,45.68,35600.0,45.66,45.69,45.65,45.68,35600.0
2013-08-23 15:20:00,45.68,45.75,45.68,45.73,33200.0,45.68,45.75,45.68,45.73,33200.0
2013-08-23 15:30:00,45.72,45.73,45.66,45.68,62000.0,45.72,45.73,45.66,45.68,62000.0
2013-08-23 15:40:00,45.68,45.8,45.67,45.79,126300.0,45.68,45.8,45.67,45.79,126300.0
2013-08-23 15:50:00,45.8,45.84,45.74,45.75,296400.0,45.8,45.84,45.74,45.75,296400.0
2013-08-26 09:30:00,46.27,46.35,46.08,46.24,147300.0,46.27,46.35,46.08,46.24,147300.0
2013-08-26 09:40:00,46.21,46.35,46.16,46.34,94000.0,46.21,46.35,46.16,46.34,94000.0
2013-08-26 09:50:00,46.33,46.36,46.22,46.33,102800.0,46.33,46.36,46.22,46.33,102800.0
2013-08-26 10:00:00,46.33,46.55,46.31,46.55,93700.0,46.33,46.55,46.31,46.55,93700.0
2013-08-26 10:10:00,46.55,46.57,46.46,46.48,112300.0,46.55,46.57,46.46,46.48,112300.0
2013-08-26 10:20:00,46.49,46.49,46.43,46.48,60100.0,46.49,46.49,46.43,46.48,60100.0
2013-08-26 10:30:00,46.47,46.48,46.42,46.47,61800.0,46.47,46.48,46.42,46.47,61800.0
2013-08-26 10:40:00,46.48,46.54,46.47,46.54,55400.0,46.48,46.54,46.47,46.54,55400.0
2013-08-26 10:50:00,46.54,46.58,46.5,46.57,41100.0,46.54,46.58,46.5,46.57,41100.0
2013-08-26 11:00:00,46.57,46.61,46.56,46.59,88800.0,46.57,46.61,46.56,46.59,88800.0
2013-08-26 11:10:00,46.59,46.61,46.57,46.58,108800.0,46.59,46.61,46.57,46.58,108800.0
2013-08-26 11:20:00,46.58,46.59,46.55,46.56,44200.0,46.58,46.59,46.55,46.56,44200.0
2013-08-26 11:30:00,46.57,46.61,46.45,46.45,65400.0,46.57,46.61,46.45,46.45,65400.0
2013-08-26 11:40:00,46.44,46.44,46.37,46.42,35900.0,46.44,46.44,46.37,46.42,35900.0
2013-08-26 11:50:00,46.42,46.43,46.37,46.37,29700.0,46.42,46.43,46.37,46.37,29700.0
2013-08-26 12:00:00,46.38,46.43,46.37,46.38,41200.0,46.38,46.43,46.37,46.38,41200.0
2013-08-26 12:10:00,46.39,46.48,46.39,46.48,34300.0,46.39,46.48,46.39,46.48,34300.0
2013-08-26 12:20:00,46.49,46.52,46.46,46.46,31700.0,46.49,46.52,46.46,46.46,31700.0
2013-08-26 12:30:00,46.47,46.54,46.47,46.51,55100.0,46.47,46.54,46.47,46.51,55100.0
2013-08-26 12:40:00,46.51,46.54,46.5,46.52,22700.0,46.51,46.54,46.5,46.52,22700.0
2013-08-26 12:50:00,46.51,46.54,46.51,46.53,34200.0,46.51,46.54,46.51,46.53,34200.0
2013-08-26 13:00:00,46.52,46.54,46.5,46.5,32500.0,46.52,46.54,46.5,46.5,32500.0
2013-08-26 13:10:00,46.5,46.52,46.46,46.47,25300.0,46.5,46.52,46.46,46.47,25300.0
2013-08-26 13:20:00,46.47,46.47,46.42,46.42,29100.0,46.47,46.47,46.42,46.42,29100.0
2013-08-26 13:30:00,46.43,46.45,46.4,46.43,57600.0,46.43,46.45,46.4,46.43,57600.0
2013-08-26 13:40:00,46.42,46.42,46.38,46.39,41400.0,46.42,46.42,46.38,46.39,41400.0
2013-08-26 13:50:00,46.38,46.4,46.33,46.33,31700.0,46.38,46.4,46.33,46.33,31700.0
2013-08-26 14:00:00,46.33,46.33,46.31,46.33,20600.0,46.33,46.33,46.31,46.33,20600.0
2013-08-26 14:10:00,46.33,46.33,46.31,46.31,12100.0,46.33,46.33,46.31,46.31,12100.0
2013-08-26 14:20:00,46.32,46.32,46.25,46.25,37000.0,46.32,46.32,46.25,46.25,37000.0
2013-08-26 14:30:00,46.26,46.27,46.21,46.21,30600.0,46.26,46.27,46.21,46.21,30600.0
2013-08-26 14:40:00,46.21,46.28,46.2,46.28,22400.0,46.21,46.28,46.2,46.28,22400.0
2013-08-26 14:50:00,46.27,46.32,46.27,46.32,27800.0,46.27,46.32,46.27,46.32,27800.0
2013-08-26 15:00:00,46.32,46.38,46.3,46.37,49300.0,46.32,46.38,46.3,46.37,49300.0
2013-08-26 15:10:00,46.37,46.37,46.18,46.2,69900.0,46.37,46.37,46.18,46.2,69900.0
2013-08-26 15:20:00,46.19,46.19,46.06,46.12,61300.0,46.19,46.19,46.06,46.12,61300.0
2013-08-26 15:30:00,46.13,46.19,46.11,46.12,82200.0,46.13,46.19,46.11,46.12,82200.0
2013-08-26 15:40:00,46.13,46.2,46.11,46.15,103000.0,46.13,46.2,46.11,46.15,103000.0
2013-08-26 15:50:00,46.14,46.14,46.01,46.07,207900.0,46.14,46.14,46.01,46.07,207900.0
2013-08-27 09:30:00,45.55,45.56,45.3,45.42,76100.0,45.55,45.56,45.3,45.42,76100.0
2013-08-27 09:40:00,45.44,45.6,45.41,45.6,106200.0,45.44,45.6,45.41,45.6,106200.0
2013-08-27 09:50:00,45.59,45.65,45.52,45.54,124400.0,45.59,45.65,45.52,45.54,124400.0
2013-08-27 10:00:00,45.54,45.57,45.46,45.53,60300.0,45.54,45.57,45.46,45.53,60300.0
2013-08-27 10:10:00,45.55,45.64,45.54,45.6,41300.0,45.55,45.64,45.54,45.6,41300.0
2013-08-27 10:20:00,45.6,45.65,45.57,45.62,52300.0,45.6,45.65,45.57,45.62,52300.0
2013-08-27 10:30:00,45.62,45.73,45.62,45.73,40100.0,45.62,45.73,45.62,45.73,40100.0
2013-08-27 10:40:00,45.74,45.81,45.63,45.65,53800.0,45.74,45.81,45.63,45.65,53800.0
2013-08-27 10:50:00,45.63,45.75,45.54,45.75,49500.0,45.63,45.75,45.54,45.75,49500.0
2013-08-27 11:00:00,45.75,45.75,45.64,45.65,46300.0,45.75,45.75,45.64,45.65,46300.0
2013-08-27 11:10:00,45.66,45.71,45.62,45.71,31400.0,45.66,45.71,45.62,45.71,31400.0
2013-08-27 11:20:00,45.71,45.86,45.71,45.85,47800.0,45.71,45.86,45.71,45.85,47800.0
2013-08-27 11:30:00,45.85,45.88,45.77,45.85,47500.0,45.85,45.88,45.77,45.85,47500.0
2013-08-27 11:40:00,45.84,45.86,45.76,45.79,34400.0,45.84,45.86,45.76,45.79,34400.0
2013-08-27 11:50:00,45.79,45.83,45.72,45.78,36400.0,45.79,45.83,45.72,45.78,36400.0
2013-08-27 12:00:00,45.79,45.81,45.6,45.65,44300.0,45.79,45.81,45.6,45.65,44300.0
2013-08-27 12:10:00,45.65,45.67,45.6,45.65,25500.0,45.65,45.67,45.6,45.65,25500.0
2013-08-27 12:20:00,45.64,45.68,45.62,45.65,20800.0,45.64,45.68,45.62,45.65,20800.0
2013-08-27 12:30:00,45.64,45.69,45.61,45.66,31700.0,45.64,45.69,45.61,45.66,31700.0
2013-08-27 12:40:00,45.65,45.68,45.56,45.68,48000.0,45.65,45.68,45.56,45.68,48000.0
2013-08-27 12:50:00,45.67,45.7,45.58,45.58,31000.0,45.67,45.7,45.58,45.58,31000.0
2013-08-27 13:00:00,45.59,45.59,45.52,45.58,29500.0,45.59,45.59,45.52,45.58,29500.0
2013-08-27 13:10:00,45.58,45.59,45.52,45.52,22000.0,45.58,45.59,45.52,45.52,22000.0
2013-08-27 13:20:00,45.53,45.53,45.41,45.47,33300.0,45.53,45.53,45.41,45.47,33300.0
2013-08-27 13:30:00,45.46,45.57,45.45,45.55,32000.0,45.46,45.57,45.45,45.55,32000.0
2013-08-27 13:40:00,45.54,45.59,45.54,45.57,30600.0,45.54,45.59,45.54,45.57,30600.0
2013-08-27 13:50:00,45.58,45.59,45.44,45.44,28900.0,45.58,45.59,45.44,45.44,28900.0
2013-08-27 14:00:00,45.44,45.46,45.38,45.42,45100.0,45.44,45.46,45.38,45.42,45100.0
2013-08-27 14:10:00,45.42,45.43,45.35,45.43,31200.0,45.42,45.43,45.35,45.43,31200.0
2013-08-27 14:20:00,45.44,45.45,45.34,45.39,31700.0,45.44,45.45,45.34,45.39,31700.0
2013-08-27 14:30:00,45.4,45.43,45.35,45.43,47600.0,45.4,45.43,45.35,45.43,47600.0
2013-08-27 14:40:00,45.43,45.47,45.4,45.41,38300.0,45.43,45.47,45.4,45.41,38300.0
2013-08-27 14:50:00,45.41,45.5,45.38,45.44,29000.0,45.41,45.5,45.38,45.44,29000.0
2013-08-27 15:00:00,45.44,45.53,45.41,45.44,46700.0,45.44,45.53,45.41,45.44,46700.0
2013-08-27 15:10:00,45.44,45.45,45.34,45.38,39500.0,45.44,45.45,45.34,45.38,39500.0
2013-08-27 15:20:00,45.39,45.42,45.32,45.34,56900.0,45.39,45.42,45.32,45.34,56900.0
2013-08-27 15:30:00,45.34,45.4,45.27,45.38,67000.0,45.34,45.4,45.27,45.38,67000.0
2013-08-27 15:40:00,45.38,45.52,45.37,45.52,120800.0,45.38,45.52,45.37,45.52,120800.0
2013-08-27 15:50:00,45.51,45.52,45.44,45.5,286200.0,45.51,45.52,45.44,45.5,286200.0
2013-08-28 09:30:00,45.58,45.75,45.49,45.61,83000.0,45.58,45.75,45.49,45.61,83000.0
2013-08-28 09:40:00,45.61,45.68,45.49,45.6,64500.0,45.61,45.68,45.49,45.6,64500.0
2013-08-28 09:50:00,45.6,45.6,45.49,45.54,30800.0,45.6,45.6,45.49,45.54,30800.0
2013-08-28 10:00:00,45.54,45.6,45.5,45.52,38600.0,45.54,45.6,45.5,45.52,38600.0
2013-08-28 10:10:00,45.53,45.74,45.53,45.74,53100.0,45.53,45.74,45.53,45.74,53100.0
2013-08-28 10:20:00,45.73,45.74,45.66,45.7,29700.0,45.73,45.74,45.66,45.7,29700.0
2013-08-28 10:30:00,45.69,45.76,45.65,45.73,42200.0,45.69,45.76,45.65,45.73,42200.0
2013-08-28 10:40:00,45.74,45.75,45.67,45.69,36600.0,45.74,45.75,45.67,45.69,36600.0
2013-08-28 10:50:00,45.69,45.75,45.68,45.72,41800.0,45.69,45.75,45.68,45.72,41800.0
2013-08-28 11:00:00,45.72,45.75,45.7,45.75,50300.0,45.72,45.75,45.7,45.75,50300.0
2013-08-28 11:10:00,45.75,45.8,45.7,45.71,47400.0,45.75,45.8,45.7,45.71,47400.0
2013-08-28 11:20:00,45.71,45.76,45.68,45.69,35500.0,45.71,45.76,45.68,45.69,35500.0
2013-08-28 11:30:00,45.7,45.73,45.67,45.72,27500.0,45.7,45.73,45.67,45.72,27500.0
2013-08-28 11:40:00,45.73,45.79,45.71,45.77,31100.0,45.73,45.79,45.71,45.77,31100.0
2013-08-28 11:50:00,45.77,45.83,45.77,45.79,52600.0,45.77,45.83,45.77,45.79,52600.0
2013-08-28 12:00:00,45.79,45.79,45.68,45.72,32500.0,45.79,45.79,45.68,45.72,32500.0
2013-08-28 12:10:00,45.72,45.74,45.69,45.73,27500.0,45.72,45.74,45.69,45.73,27500.0
2013-08-28 12:20:00,45.74,45.84,45.73,45.83,22100.0,45.74,45.84,45.73,45.83,22100.0
2013-08-28 12:30:00,45.84,45.86,45.82,45.86,26800.0,45.84,45.86,45.82,45.86,26800.0
2013-08-28 12:40:00,45.86,45.88,45.82,45.85,27000.0,45.86,45.88,45.82,45.85,27000.0
2013-08-28 12:50:00,45.85,45.91,45.85,45.88,23800.0,45.85,45.91,45.85,45.88,23800.0
2013-08-28 13:00:00,45.89,45.9,45.85,45.86,27500.0,45.89,45.9,45.85,45.86,27500.0
2013-08-28 13:10:00,45.85,45.86,45.8,45.82,23300.0,45.85,45.86,45.8,45.82,23300.0
2013-08-28 13:20:00,45.82,45.85,45.8,45.85,26400.0,45.82,45.85,45.8,45.85,26400.0
2013-08-28 13:30:00,45.84,45.86,45.79,45.86,21500.0,45.84,45.86,45.79,45.86,21500.0
2013-08-28 13:40:00,45.86,45.86,45.82,45.85,19700.0,45.86,45.86,45.82,45.85,19700.0
2013-08-28 13:50:00,45.86,45.87,45.81,45.87,23500.0,45.86,45.87,45.81,45.87,23500.0
2013-08-28 14:00:00,45.87,45.89,45.8,45.8,28700.0,45.87,45.89,45.8,45.8,28700.0
2013-08-28 14:10:00,45.8,45.8,45.71,45.71,38600.0,45.8,45.8,45.71,45.71,38600.0
2013-08-28 14:20:00,45.7,45.7,45.62,45.62,68000.0,45.7,45.7,45.62,45.62,68000.0
2013-08-28 14:30:00,45.62,45.64,45.52,45.54,60700.0,45.62,45.64,45.52,45.54,60700.0
2013-08-28 14:40:00,45.53,45.61,45.53,45.59,46600.0,45.53,45.61,45.53,45.59,46600.0
2013-08-28 14:50:00,45.59,45.61,45.57,45.58,53300.0,45.59,45.61,45.57,45.58,53300.0
2013-08-28 15:00:00,45.58,45.61,45.57,45.59,73800.0,45.58,45.61,45.57,45.59,73800.0
2013-08-28 15:10:00,45.6,45.66,45.6,45.6,66400.0,45.6,45.66,45.6,45.6,66400.0
2013-08-28 15:20:00,45.6,45.67,45.6,45.63,48800.0,45.6,45.67,45.6,45.63,48800.0
2013-08-28 15:30:00,45.63,45.67,45.58,45.58,69400.0,45.63,45.67,45.58,45.58,69400.0
2013-08-28 15:40:00,45.59,45.61,45.55,45.56,105000.0,45.59,45.61,45.55,45.56,105000.0
2013-08-28 15:50:00,45.56,45.59,45.51,45.52,168500.0,45.56,45.59,45.51,45.52,168500.0
2013-08-29 09:30:00,45.5,45.72,45.35,45.66,79500.0,45.5,45.72,45.35,45.66,79500.0
2013-08-29 09:40:00,45.68,45.8,45.64,45.69,39000.0,45.68,45.8,45.64,45.69,39000.0
2013-08-29 09:50:00,45.68,45.75,45.66,45.69,32900.0,45.68,45.75,45.66,45.69,32900.0
2013-08-29 10:00:00,45.68,45.75,45.65,45.73,35000.0,45.68,45.75,45.65,45.73,35000.0
2013-08-29 10:10:00,45.73,45.78,45.68,45.78,96100.0,45.73,45.78,45.68,45.78,96100.0
2013-08-29 10:20:00,45.79,45.82,45.73,45.73,47700.0,45.79,45.82,45.73,45.73,47700.0
2013-08-29 10:30:00,45.74,45.94,45.74,45.94,40700.0,45.74,45.94,45.74,45.94,40700.0
2013-08-29 10:40:00,45.94,46.03,45.93,45.95,36800.0,45.94,46.03,45.93,45.95,36800.0
2013-08-29 10:50:00,45.95,46.0,45.94,45.97,52000.0,45.95,46.0,45.94,45.97,52000.0
2013-08-29 11:00:00,45.96,46.02,45.96,46.01,48900.0,45.96,46.02,45.96,46.01,48900.0
2013-08-29 11:10:00,46.01,46.08,46.01,46.07,24100.0,46.01,46.08,46.01,46.07,24100.0
2013-08-29 11:20:00,46.07,46.13,46.07,46.09,33300.0,46.07,46.13,46.07,46.09,33300.0
2013-08-29 11:30:00,46.08,46.13,46.06,46.07,29200.0,46.08,46.13,46.06,46.07,29200.0
2013-08-29 11:40:00,46.08,46.14,46.06,46.11,32200.0,46.08,46.14,46.06,46.11,32200.0
2013-08-29 11:50:00,46.11,46.12,46.03,46.07,24400.0,46.11,46.12,46.03,46.07,24400.0
2013-08-29 12:00:00,46.08,46.11,46.03,46.03,15000.0,46.08,46.11,46.03,46.03,15000.0
2013-08-29 12:10:00,46.03,46.04,46.0,46.03,19200.0,46.03,46.04,46.0,46.03,19200.0
2013-08-29 12:20:00,46.02,46.05,46.0,46.04,17500.0,46.02,46.05,46.0,46.04,17500.0
2013-08-29 12:30:00,46.04,46.05,45.98,45.99,28600.0,46.04,46.05,45.98,45.99,28600.0
2013-08-29 12:40:00,46.0,46.05,45.98,46.03,28500.0,46.0,46.05,45.98,46.03,28500.0
2013-08-29 12:50:00,46.03,46.08,46.03,46.05,15700.0,46.03,46.08,46.03,46.05,15700.0
2013-08-29 13:00:00,46.06,46.1,46.05,46.09,15900.0,46.06,46.1,46.05,46.09,15900.0
2013-08-29 13:10:00,46.08,46.09,46.05,46.06,18300.0,46.08,46.09,46.05,46.06,18300.0
2013-08-29 13:20:00,46.06,46.07,46.0,46.01,57800.0,46.06,46.07,46.0,46.01,57800.0
2013-08-29 13:30:00,46.01,46.02,45.94,45.97,31500.0,46.01,46.02,45.94,45.97,31500.0
2013-08-29 13:40:00,45.97,46.0,45.97,45.98,19800.0,45.97,46.0,45.97,45.98,19800.0
2013-08-29 13:50:00,45.99,46.01,45.93,45.98,19200.0,45.99,46.01,45.93,45.98,19200.0
2013-08-29 14:00:00,45.98,46.08,45.97,46.05,22700.0,45.98,46.08,45.97,46.05,22700.0
2013-08-29 14:10:00,46.05,46.06,46.01,46.04,35100.0,46.05,46.06,46.01,46.04,35100.0
2013-08-29 14:20:00,46.04,46.11,46.04,46.07,32900.0,46.04,46.11,46.04,46.07,32900.0
2013-08-29 14:30:00,46.06,46.11,46.05,46.07,27700.0,46.06,46.11,46.05,46.07,27700.0
2013-08-29 14:40:00,46.06,46.11,46.05,46.09,18700.0,46.06,46.11,46.05,46.09,18700.0
2013-08-29 14:50:00,46.09,46.1,46.07,46.09,20500.0,46.09,46.1,46.07,46.09,20500.0
2013-08-29 15:00:00,46.09,46.09,46.02,46.08,48200.0,46.09,46.09,46.02,46.08,48200.0
2013-08-29 15:10:00,46.08,46.14,46.07,46.12,87500.0,46.08,46.14,46.07,46.12,87500.0
2013-08-29 15:20:00,46.11,46.14,46.02,46.04,59800.0,46.11,46.14,46.02,46.04,59800.0
2013-08-29 15:30:00,46.04,46.04,45.96,46.01,69300.0,46.04,46.04,45.96,46.01,69300.0
2013-08-29 15:40:00,46.01,46.05,45.98,46.04,56500.0,46.01,46.05,45.98,46.04,56500.0
2013-08-29 15:50:00,46.03,46.05,45.93,45.93,173700.0,46.03,46.05,45.93,45.93,173700.0
2013-08-30 09:30:00,45.88,46.11,45.7,45.74,75200.0,45.88,46.11,45.7,45.74,75200.0
2013-08-30 09:40:00,45.76,45.91,45.73,45.73,51300.0,45.76,45.91,45.73,45.73,51300.0
2013-08-30 09:50:00,45.73,45.87,45.69,45.73,52400.0,45.73,45.87,45.69,45.73,52400.0
2013-08-30 10:00:00,45.74,45.74,45.63,45.69,53200.0,45.74,45.74,45.63,45.69,53200.0
2013-08-30 10:10:00,45.69,45.73,45.63,45.73,48500.0,45.69,45.73,45.63,45.73,48500.0
2013-08-30 10:20:00,45.73,45.75,45.64,45.65,31300.0,45.73,45.75,45.64,45.65,31300.0
2013-08-30 10:30:00,45.65,45.76,45.62,45.67,25200.0,45.65,45.76,45.62,45.67,25200.0
2013-08-30 10:40:00,45.68,45.68,45.57,45.67,46700.0,45.68,45.68,45.57,45.67,46700.0
2013-08-30 10:50:00,45.66,45.76,45.63,45.73,43400.0,45.66,45.76,45.63,45.73,43400.0
2013-08-30 11:00:00,45.73,45.84,45.71,45.8,32800.0,45.73,45.84,45.71,45.8,32800.0
2013-08-30 11:10:00,45.8,45.8,45.72,45.72,52200.0,45.8,45.8,45.72,45.72,52200.0
2013-08-30 11:20:00,45.72,45.76,45.69,45.69,29200.0,45.72,45.76,45.69,45.69,29200.0
2013-08-30 11:30:00,45.68,45.71,45.64,45.65,34600.0,45.68,45.71,45.64,45.65,34600.0
2013-08-30 11:40:00,45.66,45.77,45.65,45.75,57900.0,45.66,45.77,45.65,45.75,57900.0
2013-08-30 11:50:00,45.75,45.78,45.74,45.75,33100.0,45.75,45.78,45.74,45.75,33100.0
2013-08-30 12:00:00,45.75,45.78,45.71,45.75,22500.0,45.75,45.78,45.71,45.75,22500.0
2013-08-30 12:10:00,45.75,45.79,45.74,45.78,27100.0,45.75,45.79,45.74,45.78,27100.0
2013-08-30 12:20:00,45.78,45.8,45.73,45.8,28600.0,45.78,45.8,45.73,45.8,28600.0
2013-08-30 12:30:00,45.79,45.79,45.75,45.76,26200.0,45.79,45.79,45.75,45.76,26200.0
2013-08-30 12:40:00,45.77,45.84,45.75,45.84,30500.0,45.77,45.84,45.75,45.84,30500.0
2013-08-30 12:50:00,45.84,45.87,45.8,45.86,26600.0,45.84,45.87,45.8,45.86,26600.0
2013-08-30 13:00:00,45.85,45.86,45.65,45.67,41200.0,45.85,45.86,45.65,45.67,41200.0
2013-08-30 13:10:00,45.66,45.89,45.66,45.83,40400.0,45.66,45.89,45.66,45.83,40400.0
2013-08-30 13:20:00,45.83,45.84,45.73,45.82,20300.0,45.83,45.84,45.73,45.82,20300.0
2013-08-30 13:30:00,45.82,45.83,45.78,45.8,18900.0,45.82,45.83,45.78,45.8,18900.0
2013-08-30 13:40:00,45.79,45.83,45.75,45.83,23000.0,45.79,45.83,45.75,45.83,23000.0
2013-08-30 13:50:00,45.83,45.85,45.73,45.73,27600.0,45.83,45.85,45.73,45.73,27600.0
2013-08-30 14:00:00,45.73,45.8,45.72,45.77,42100.0,45.73,45.8,45.72,45.77,42100.0
2013-08-30 14:10:00,45.78,45.8,45.77,45.8,24100.0,45.78,45.8,45.77,45.8,24100.0
2013-08-30 14:20:00,45.8,45.84,45.79,45.83,22700.0,45.8,45.84,45.79,45.83,22700.0
2013-08-30 14:30:00,45.82,45.91,45.82,45.89,40300.0,45.82,45.91,45.82,45.89,40300.0
2013-08-30 14:40:00,45.89,45.91,45.85,45.88,30200.0,45.89,45.91,45.85,45.88,30200.0
2013-08-30 14:50:00,45.88,45.92,45.88,45.9,34700.0,45.88,45.92,45.88,45.9,34700.0
2013-08-30 15:00:00,45.89,45.93,45.85,45.86,66700.0,45.89,45.93,45.85,45.86,66700.0
2013-08-30 15:10:00,45.86,45.88,45.82,45.86,54400.0,45.86,45.88,45.82,45.86,54400.0
2013-08-30 15:20:00,45.86,45.87,45.79,45.81,42500.0,45.86,45.87,45.79,45.81,42500.0
2013-08-30 15:30:00,45.8,45.8,45.74,45.77,73800.0,45.8,45.8,45.74,45.77,73800.0
2013-08-30 15:40:00,45.77,45.77,45.7,45.73,106100.0,45.77,45.77,45.7,45.73,106100.0
2013-08-30 15:50:00,45.71,45.8,45.62,45.76,227200.0,45.71,45.8,45.62,45.76,227200.0
2013-09-03 09:30:00,46.21,46.57,46.21,46.44,102100.0,46.21,46.57,46.21,46.44,102100.0
2013-09-03 09:40:00,46.44,46.52,46.28,46.3,89200.0,46.44,46.52,46.28,46.3,89200.0
2013-09-03 09:50:00,46.29,46.31,46.19,46.25,48600.0,46.29,46.31,46.19,46.25,48600.0
2013-09-03 10:00:00,46.22,46.32,46.19,46.23,57100.0,46.22,46.32,46.19,46.23,57100.0
2013-09-03 10:10:00,46.24,46.31,46.13,46.13,50400.0,46.24,46.31,46.13,46.13,50400.0
2013-09-03 10:20:00,46.13,46.18,46.05,46.18,46200.0,46.13,46.18,46.05,46.18,46200.0
2013-09-03 10:30:00,46.19,46.36,46.16,46.36,36500.0,46.19,46.36,46.16,46.36,36500.0
2013-09-03 10:40:00,46.37,46.44,46.35,46.42,35700.0,46.37,46.44,46.35,46.42,35700.0
2013-09-03 10:50:00,46.42,46.42,46.35,46.39,37400.0,46.42,46.42,46.35,46.39,37400.0
2013-09-03 11:00:00,46.39,46.46,46.39,46.45,31200.0,46.39,46.46,46.39,46.45,31200.0
2013-09-03 11:10:00,46.46,46.5,46.39,46.39,26200.0,46.46,46.5,46.39,46.39,26200.0
2013-09-03 11:20:00,46.39,46.39,46.14,46.14,40300.0,46.39,46.39,46.14,46.14,40300.0
2013-09-03 11:30:00,46.13,46.14,46.05,46.12,34500.0,46.13,46.14,46.05,46.12,34500.0
2013-09-03 11:40:00,46.11,46.15,46.0,46.05,28200.0,46.11,46.15,46.0,46.05,28200.0
2013-09-03 11:50:00,46.05,46.08,45.98,45.99,22300.0,46.05,46.08,45.98,45.99,22300.0
2013-09-03 12:00:00,45.99,46.07,45.96,46.07,19700.0,45.99,46.07,45.96,46.07,19700.0
2013-09-03 12:10:00,46.09,46.11,45.99,45.99,26700.0,46.09,46.11,45.99,45.99,26700.0
2013-09-03 12:20:00,45.99,46.06,45.98,46.06,18600.0,45.99,46.06,45.98,46.06,18600.0
2013-09-03 12:30:00,46.06,46.09,46.04,46.09,17200.0,46.06,46.09,46.04,46.09,17200.0
2013-09-03 12:40:00,46.09,46.09,45.94,45.94,17900.0,46.09,46.09,45.94,45.94,17900.0
2013-09-03 12:50:00,45.94,45.99,45.9,45.91,17700.0,45.94,45.99,45.9,45.91,17700.0
2013-09-03 13:00:00,45.91,45.91,45.83,45.9,28200.0,45.91,45.91,45.83,45.9,28200.0
2013-09-03 13:10:00,45.9,45.95,45.81,45.81,26000.0,45.9,45.95,45.81,45.81,26000.0
2013-09-03 13:20:00,45.8,45.93,45.8,45.92,35800.0,45.8,45.93,45.8,45.92,35800.0
2013-09-03 13:30:00,45.92,45.92,45.87,45.9,22800.0,45.92,45.92,45.87,45.9,22800.0
2013-09-03 13:40:00,45.9,45.91,45.78,45.78,34600.0,45.9,45.91,45.78,45.78,34600.0
2013-09-03 13:50:00,45.79,45.84,45.79,45.79,28900.0,45.79,45.84,45.79,45.79,28900.0
2013-09-03 14:00:00,45.8,45.84,45.8,45.82,37300.0,45.8,45.84,45.8,45.82,37300.0
2013-09-03 14:10:00,45.82,45.88,45.82,45.86,18600.0,45.82,45.88,45.82,45.86,18600.0
2013-09-03 14:20:00,45.86,45.86,45.72,45.79,33900.0,45.86,45.86,45.72,45.79,33900.0
2013-09-03 14:30:00,45.79,45.86,45.76,45.77,68800.0,45.79,45.86,45.76,45.77,68800.0
2013-09-03 14:40:00,45.78,45.78,45.7,45.74,134600.0,45.78,45.78,45.7,45.74,134600.0
2013-09-03 14:50:00,45.74,45.78,45.71,45.76,130100.0,45.74,45.78,45.71,45.76,130100.0
2013-09-03 15:00:00,45.77,45.91,45.77,45.9,69700.0,45.77,45.91,45.77,45.9,69700.0
2013-09-03 15:10:00,45.9,45.94,45.87,45.91,36700.0,45.9,45.94,45.87,45.91,36700.0
2013-09-03 15:20:00,45.9,45.92,45.88,45.9,30700.0,45.9,45.92,45.88,45.9,30700.0
2013-09-03 15:30:00,45.89,45.93,45.88,45.92,36900.0,45.89,45.93,45.88,45.92,36900.0
2013-09-03 15:40:00,45.92,45.95,45.81,45.82,64100.0,45.92,45.95,45.81,45.82,64100.0
2013-09-03 15:50:00,45.82,45.88,45.79,45.87,177600.0,45.82,45.88,45.79,45.87,177600.0
2013-09-04 09:30:00,45.76,46.43,45.76,45.96,282300.0,45.76,46.43,45.76,45.96,282300.0
2013-09-04 09:40:00,45.95,46.15,45.95,46.15,150100.0,45.95,46.15,45.95,46.15,150100.0
2013-09-04 09:50:00,46.15,46.33,46.14,46.32,131700.0,46.15,46.33,46.14,46.32,131700.0
2013-09-04 10:00:00,46.32,46.8,46.32,46.79,252400.0,46.32,46.8,46.32,46.79,252400.0
2013-09-04 10:10:00,46.78,46.87,46.72,46.8,307600.0,46.78,46.87,46.72,46.8,307600.0
2013-09-04 10:20:00,46.8,46.88,46.79,46.86,240700.0,46.8,46.88,46.79,46.86,240700.0
2013-09-04 10:30:00,46.85,46.86,46.8,46.84,186800.0,46.85,46.86,46.8,46.84,186800.0
2013-09-04 10:40:00,46.85,46.9,46.8,46.82,105500.0,46.85,46.9,46.8,46.82,105500.0
2013-09-04 10:50:00,46.82,46.87,46.8,46.86,126000.0,46.82,46.87,46.8,46.86,126000.0
2013-09-04 11:00:00,46.85,46.98,46.85,46.94,107400.0,46.85,46.98,46.85,46.94,107400.0
2013-09-04 11:10:00,46.94,47.0,46.94,46.97,153200.0,46.94,47.0,46.94,46.97,153200.0
2013-09-04 11:20:00,46.96,47.01,46.95,47.01,145300.0,46.96,47.01,46.95,47.01,145300.0
2013-09-04 11:30:00,47.01,47.05,47.0,47.04,115800.0,47.01,47.05,47.0,47.04,115800.0
2013-09-04 11:40:00,47.05,47.07,47.03,47.05,142200.0,47.05,47.07,47.03,47.05,142200.0
2013-09-04 11:50:00,47.05,47.12,47.05,47.09,132000.0,47.05,47.12,47.05,47.09,132000.0
2013-09-04 12:00:00,47.1,47.11,47.09,47.09,55500.0,47.1,47.11,47.09,47.09,55500.0
2013-09-04 12:10:00,47.09,47.1,47.09,47.1,159700.0,47.09,47.1,47.09,47.1,159700.0
2013-09-04 12:20:00,47.1,47.17,47.09,47.11,123300.0,47.1,47.17,47.09,47.11,123300.0
2013-09-04 12:30:00,47.11,47.13,47.08,47.1,125500.0,47.11,47.13,47.08,47.1,125500.0
2013-09-04 12:40:00,47.1,47.15,47.07,47.07,74600.0,47.1,47.15,47.07,47.07,74600.0
2013-09-04 12:50:00,47.07,47.07,46.92,46.95,73900.0,47.07,47.07,46.92,46.95,73900.0
2013-09-04 13:00:00,46.95,46.99,46.93,46.93,64400.0,46.95,46.99,46.93,46.93,64400.0
2013-09-04 13:10:00,46.93,46.94,46.85,46.94,50300.0,46.93,46.94,46.85,46.94,50300.0
2013-09-04 13:20:00,46.93,46.97,46.89,46.94,73200.0,46.93,46.97,46.89,46.94,73200.0
2013-09-04 13:30:00,46.94,46.95,46.92,46.93,67600.0,46.94,46.95,46.92,46.93,67600.0
2013-09-04 13:40:00,46.93,46.94,46.87,46.88,32700.0,46.93,46.94,46.87,46.88,32700.0
2013-09-04 13:50:00,46.87,46.9,46.86,46.87,86500.0,46.87,46.9,46.86,46.87,86500.0
2013-09-04 14:00:00,46.87,46.92,46.83,46.85,65800.0,46.87,46.92,46.83,46.85,65800.0
2013-09-04 14:10:00,46.85,46.88,46.84,46.87,45400.0,46.85,46.88,46.84,46.87,45400.0
2013-09-04 14:20:00,46.86,46.98,46.86,46.96,103900.0,46.86,46.98,46.86,46.96,103900.0
2013-09-04 14:30:00,46.95,46.96,46.93,46.93,62500.0,46.95,46.96,46.93,46.93,62500.0
2013-09-04 14:40:00,46.93,46.95,46.93,46.95,34000.0,46.93,46.95,46.93,46.95,34000.0
2013-09-04 14:50:00,46.95,46.97,46.93,46.96,86300.0,46.95,46.97,46.93,46.96,86300.0
2013-09-04 15:00:00,46.95,46.98,46.92,46.98,82500.0,46.95,46.98,46.92,46.98,82500.0
2013-09-04 15:10:00,46.98,46.98,46.95,46.97,73100.0,46.98,46.98,46.95,46.97,73100.0
2013-09-04 15:20:00,46.96,46.97,46.81,46.82,123200.0,46.96,46.97,46.81,46.82,123200.0
2013-09-04 15:30:00,46.82,46.84,46.77,46.78,142100.0,46.82,46.84,46.77,46.78,142100.0
2013-09-04 15:40:00,46.78,46.9,46.78,46.87,194200.0,46.78,46.9,46.78,46.87,194200.0
2013-09-04 15:50:00,46.87,46.94,46.83,46.94,403400.0,46.87,46.94,46.83,46.94,403400.0
2013-09-05 09:30:00,46.88,47.25,46.84,47.2,115700.0,46.88,47.25,46.84,47.2,115700.0
2013-09-05 09:40:00,47.21,47.34,47.21,47.29,129800.0,47.21,47.34,47.21,47.29,129800.0
2013-09-05 09:50:00,47.29,47.29,47.1,47.13,59800.0,47.29,47.29,47.1,47.13,59800.0
2013-09-05 10:00:00,47.13,47.25,47.13,47.25,112400.0,47.13,47.25,47.13,47.25,112400.0
2013-09-05 10:10:00,47.25,47.28,47.23,47.25,99600.0,47.25,47.28,47.23,47.25,99600.0
2013-09-05 10:20:00,47.25,47.33,47.24,47.32,230500.0,47.25,47.33,47.24,47.32,230500.0
2013-09-05 10:30:00,47.32,47.33,47.18,47.28,145800.0,47.32,47.33,47.18,47.28,145800.0
2013-09-05 10:40:00,47.28,47.29,47.2,47.21,126000.0,47.28,47.29,47.2,47.21,126000.0
2013-09-05 10:50:00,47.2,47.21,47.07,47.08,81200.0,47.2,47.21,47.07,47.08,81200.0
2013-09-05 11:00:00,47.08,47.11,47.01,47.03,47500.0,47.08,47.11,47.01,47.03,47500.0
2013-09-05 11:10:00,47.04,47.05,46.89,46.89,41800.0,47.04,47.05,46.89,46.89,41800.0
2013-09-05 11:20:00,46.9,46.91,46.81,46.85,37000.0,46.9,46.91,46.81,46.85,37000.0
2013-09-05 11:30:00,46.85,46.97,46.85,46.92,28400.0,46.85,46.97,46.85,46.92,28400.0
2013-09-05 11:40:00,46.92,46.95,46.9,46.91,48900.0,46.92,46.95,46.9,46.91,48900.0
2013-09-05 11:50:00,46.91,47.0,46.91,46.97,35500.0,46.91,47.0,46.91,46.97,35500.0
2013-09-05 12:00:00,46.96,46.96,46.9,46.91,22700.0,46.96,46.96,46.9,46.91,22700.0
2013-09-05 12:10:00,46.9,46.92,46.84,46.84,25900.0,46.9,46.92,46.84,46.84,25900.0
2013-09-05 12:20:00,46.85,46.89,46.82,46.84,17000.0,46.85,46.89,46.82,46.84,17000.0
2013-09-05 12:30:00,46.84,46.87,46.83,46.86,25500.0,46.84,46.87,46.83,46.86,25500.0
2013-09-05 12:40:00,46.86,46.86,46.85,46.85,22200.0,46.86,46.86,46.85,46.85,22200.0
2013-09-05 12:50:00,46.86,46.88,46.85,46.87,18800.0,46.86,46.88,46.85,46.87,18800.0
2013-09-05 13:00:00,46.87,46.91,46.82,46.82,35600.0,46.87,46.91,46.82,46.82,35600.0
2013-09-05 13:10:00,46.81,46.82,46.78,46.81,31400.0,46.81,46.82,46.78,46.81,31400.0
2013-09-05 13:20:00,46.81,46.84,46.79,46.82,34900.0,46.81,46.84,46.79,46.82,34900.0
2013-09-05 13:30:00,46.82,46.85,46.82,46.84,22900.0,46.82,46.85,46.82,46.84,22900.0
2013-09-05 13:40:00,46.84,46.92,46.84,46.92,31500.0,46.84,46.92,46.84,46.92,31500.0
2013-09-05 13:50:00,46.92,46.92,46.8,46.8,32300.0,46.92,46.92,46.8,46.8,32300.0
2013-09-05 14:00:00,46.8,46.8,46.76,46.78,31900.0,46.8,46.8,46.76,46.78,31900.0
2013-09-05 14:10:00,46.77,46.83,46.77,46.83,17900.0,46.77,46.83,46.77,46.83,17900.0
2013-09-05 14:20:00,46.83,46.83,46.77,46.78,23500.0,46.83,46.83,46.77,46.78,23500.0
2013-09-05 14:30:00,46.77,46.82,46.77,46.82,23200.0,46.77,46.82,46.77,46.82,23200.0
2013-09-05 14:40:00,46.82,46.82,46.81,46.82,22200.0,46.82,46.82,46.81,46.82,22200.0
2013-09-05 14:50:00,46.82,46.88,46.81,46.88,37900.0,46.82,46.88,46.81,46.88,37900.0
2013-09-05 15:00:00,46.87,46.88,46.84,46.84,44000.0,46.87,46.88,46.84,46.84,44000.0
2013-09-05 15:10:00,46.84,46.84,46.76,46.78,43700.0,46.84,46.84,46.76,46.78,43700.0
2013-09-05 15:20:00,46.78,46.79,46.75,46.75,41600.0,46.78,46.79,46.75,46.75,41600.0
2013-09-05 15:30:00,46.75,46.76,46.69,46.72,71200.0,46.75,46.76,46.69,46.72,71200.0
2013-09-05 15:40:00,46.71,46.72,46.68,46.7,57500.0,46.71,46.72,46.68,46.7,57500.0
2013-09-05 15:50:00,46.7,46.74,46.7,46.73,172800.0,46.7,46.74,46.7,46.73,172800.0
2013-09-06 09:30:00,46.89,46.89,46.65,46.67,72400.0,46.89,46.89,46.65,46.67,72400.0
2013-09-06 09:40:00,46.68,46.69,46.26,46.46,124300.0,46.68,46.69,46.26,46.46,124300.0
2013-09-06 09:50:00,46.45,46.61,46.38,46.53,131100.0,46.45,46.61,46.38,46.53,131100.0
2013-09-06 10:00:00,46.53,46.53,46.26,46.47,148100.0,46.53,46.53,46.26,46.47,148100.0
2013-09-06 10:10:00,46.47,46.7,46.43,46.68,85500.0,46.47,46.7,46.43,46.68,85500.0
2013-09-06 10:20:00,46.67,46.74,46.58,46.68,49000.0,46.67,46.74,46.58,46.68,49000.0
2013-09-06 10:30:00,46.68,46.76,46.68,46.7,49300.0,46.68,46.76,46.68,46.7,49300.0
2013-09-06 10:40:00,46.7,46.9,46.7,46.87,70800.0,46.7,46.9,46.7,46.87,70800.0
2013-09-06 10:50:00,46.88,46.93,46.86,46.86,140800.0,46.88,46.93,46.86,46.86,140800.0
2013-09-06 11:00:00,46.87,46.99,46.86,46.94,81600.0,46.87,46.99,46.86,46.94,81600.0
2013-09-06 11:10:00,46.93,46.96,46.86,46.86,44000.0,46.93,46.96,46.86,46.86,44000.0
2013-09-06 11:20:00,46.87,46.95,46.87,46.93,42200.0,46.87,46.95,46.87,46.93,42200.0
2013-09-06 11:30:00,46.95,47.0,46.92,46.97,89400.0,46.95,47.0,46.92,46.97,89400.0
2013-09-06 11:40:00,46.97,47.02,46.97,47.01,40100.0,46.97,47.02,46.97,47.01,40100.0
2013-09-06 11:50:00,47.01,47.03,46.98,47.02,47400.0,47.01,47.03,46.98,47.02,47400.0
2013-09-06 12:00:00,47.01,47.04,46.97,46.99,94300.0,47.01,47.04,46.97,46.99,94300.0
2013-09-06 12:10:00,46.99,47.05,46.98,47.03,24500.0,46.99,47.05,46.98,47.03,24500.0
2013-09-06 12:20:00,47.04,47.04,47.01,47.03,36100.0,47.04,47.04,47.01,47.03,36100.0
2013-09-06 12:30:00,47.04,47.05,46.98,47.0,45500.0,47.04,47.05,46.98,47.0,45500.0
2013-09-06 12:40:00,47.0,47.01,46.98,47.0,38600.0,47.0,47.01,46.98,47.0,38600.0
2013-09-06 12:50:00,47.0,47.05,47.0,47.03,40700.0,47.0,47.05,47.0,47.03,40700.0
2013-09-06 13:00:00,47.03,47.05,47.03,47.03,49700.0,47.03,47.05,47.03,47.03,49700.0
2013-09-06 13:10:00,47.03,47.06,47.02,47.06,48500.0,47.03,47.06,47.02,47.06,48500.0
2013-09-06 13:20:00,47.06,47.08,47.04,47.06,41100.0,47.06,47.08,47.04,47.06,41100.0
2013-09-06 13:30:00,47.06,47.12,47.06,47.11,43300.0,47.06,47.12,47.06,47.11,43300.0
2013-09-06 13:40:00,47.11,47.23,47.11,47.21,65800.0,47.11,47.23,47.11,47.21,65800.0
2013-09-06 13:50:00,47.22,47.3,47.22,47.25,133900.0,47.22,47.3,47.22,47.25,133900.0
2013-09-06 14:00:00,47.25,47.28,47.2,47.26,82000.0,47.25,47.28,47.2,47.26,82000.0
2013-09-06 14:10:00,47.27,47.27,47.13,47.13,18700.0,47.27,47.27,47.13,47.13,18700.0
2013-09-06 14:20:00,47.13,47.14,47.08,47.08,56500.0,47.13,47.14,47.08,47.08,56500.0
2013-09-06 14:30:00,47.09,47.1,47.05,47.05,46700.0,47.09,47.1,47.05,47.05,46700.0
2013-09-06 14:40:00,47.06,47.06,47.0,47.01,62900.0,47.06,47.06,47.0,47.01,62900.0
2013-09-06 14:50:00,47.01,47.04,46.98,46.99,98300.0,47.01,47.04,46.98,46.99,98300.0
2013-09-06 15:00:00,47.0,47.01,46.91,46.95,103200.0,47.0,47.01,46.91,46.95,103200.0
2013-09-06 15:10:00,46.94,46.94,46.88,46.9,77800.0,46.94,46.94,46.88,46.9,77800.0
2013-09-06 15:20:00,46.9,46.92,46.87,46.89,127400.0,46.9,46.92,46.87,46.89,127400.0
2013-09-06 15:30:00,46.89,46.99,46.89,46.98,107200.0,46.89,46.99,46.89,46.98,107200.0
2013-09-06 15:40:00,46.98,47.0,46.88,46.88,88700.0,46.98,47.0,46.88,46.88,88700.0
2013-09-06 15:50:00,46.87,46.9,46.85,46.86,148800.0,46.87,46.9,46.85,46.86,148800.0
2013-09-09 09:30:00,47.11,47.24,46.99,47.01,120900.0,47.11,47.24,46.99,47.01,120900.0
2013-09-09 09:40:00,47.01,47.18,47.01,47.1,91300.0,47.01,47.18,47.01,47.1,91300.0
2013-09-09 09:50:00,47.11,47.23,47.1,47.19,64800.0,47.11,47.23,47.1,47.19,64800.0
2013-09-09 10:00:00,47.19,47.23,47.05,47.05,55200.0,47.19,47.23,47.05,47.05,55200.0
2013-09-09 10:10:00,47.04,47.15,46.99,47.07,71100.0,47.04,47.15,46.99,47.07,71100.0
2013-09-09 10:20:00,47.07,47.13,47.07,47.08,46300.0,47.07,47.13,47.07,47.08,46300.0
2013-09-09 10:30:00,47.08,47.16,47.08,47.13,33600.0,47.08,47.16,47.08,47.13,33600.0
2013-09-09 10:40:00,47.12,47.18,47.12,47.17,34700.0,47.12,47.18,47.12,47.17,34700.0
2013-09-09 10:50:00,47.16,47.16,47.11,47.15,53200.0,47.16,47.16,47.11,47.15,53200.0
2013-09-09 11:00:00,47.14,47.17,47.09,47.16,34300.0,47.14,47.17,47.09,47.16,34300.0
2013-09-09 11:10:00,47.16,47.18,47.12,47.12,34800.0,47.16,47.18,47.12,47.12,34800.0
2013-09-09 11:20:00,47.12,47.14,47.08,47.12,20400.0,47.12,47.14,47.08,47.12,20400.0
2013-09-09 11:30:00,47.12,47.15,47.1,47.11,28500.0,47.12,47.15,47.1,47.11,28500.0
2013-09-09 11:40:00,47.12,47.17,47.11,47.13,32500.0,47.12,47.17,47.11,47.13,32500.0
2013-09-09 11:50:00,47.14,47.16,47.09,47.1,22500.0,47.14,47.16,47.09,47.1,22500.0
2013-09-09 12:00:00,47.11,47.12,47.05,47.06,36800.0,47.11,47.12,47.05,47.06,36800.0
2013-09-09 12:10:00,47.07,47.14,47.05,47.12,26700.0,47.07,47.14,47.05,47.12,26700.0
2013-09-09 12:20:00,47.12,47.14,47.08,47.12,30700.0,47.12,47.14,47.08,47.12,30700.0
2013-09-09 12:30:00,47.12,47.13,47.08,47.08,33200.0,47.12,47.13,47.08,47.08,33200.0
2013-09-09 12:40:00,47.08,47.09,47.08,47.08,12500.0,47.08,47.09,47.08,47.08,12500.0
2013-09-09 12:50:00,47.08,47.11,47.08,47.1,26000.0,47.08,47.11,47.08,47.1,26000.0
2013-09-09 13:00:00,47.11,47.12,47.08,47.08,16400.0,47.11,47.12,47.08,47.08,16400.0
2013-09-09 13:10:00,47.08,47.09,47.06,47.06,14600.0,47.08,47.09,47.06,47.06,14600.0
2013-09-09 13:20:00,47.06,47.08,47.03,47.03,24700.0,47.06,47.08,47.03,47.03,24700.0
2013-09-09 13:30:00,47.04,47.08,47.04,47.06,29200.0,47.04,47.08,47.04,47.06,29200.0
2013-09-09 13:40:00,47.05,47.11,47.05,47.1,69900.0,47.05,47.11,47.05,47.1,69900.0
2013-09-09 13:50:00,47.11,47.12,47.06,47.1,33200.0,47.11,47.12,47.06,47.1,33200.0
2013-09-09 14:00:00,47.1,47.14,47.09,47.11,38300.0,47.1,47.14,47.09,47.11,38300.0
2013-09-09 14:10:00,47.1,47.24,47.09,47.24,38800.0,47.1,47.24,47.09,47.24,38800.0
2013-09-09 14:20:00,47.24,47.27,47.23,47.25,42300.0,47.24,47.27,47.23,47.25,42300.0
2013-09-09 14:30:00,47.25,47.27,47.18,47.19,63400.0,47.25,47.27,47.18,47.19,63400.0
2013-09-09 14:40:00,47.19,47.22,47.19,47.21,18600.0,47.19,47.22,47.19,47.21,18600.0
2013-09-09 14:50:00,47.21,47.21,47.17,47.21,28500.0,47.21,47.21,47.17,47.21,28500.0
2013-09-09 15:00:00,47.21,47.24,47.18,47.2,62200.0,47.21,47.24,47.18,47.2,62200.0
2013-09-09 15:10:00,47.2,47.25,47.18,47.25,30100.0,47.2,47.25,47.18,47.25,30100.0
2013-09-09 15:20:00,47.25,47.25,47.17,47.2,57600.0,47.25,47.25,47.17,47.2,57600.0
2013-09-09 15:30:00,47.2,47.2,47.17,47.19,61400.0,47.2,47.2,47.17,47.19,61400.0
2013-09-09 15:40:00,47.18,47.21,47.16,47.2,62300.0,47.18,47.21,47.16,47.2,62300.0
2013-09-09 15:50:00,47.21,47.24,47.21,47.24,155700.0,47.21,47.24,47.21,47.24,155700.0
2013-09-10 09:30:00,47.62,47.7,47.51,47.7,92500.0,47.62,47.7,47.51,47.7,92500.0
2013-09-10 09:40:00,47.69,47.81,47.65,47.8,62500.0,47.69,47.81,47.65,47.8,62500.0
2013-09-10 09:50:00,47.79,47.84,47.76,47.83,72300.0,47.79,47.84,47.76,47.83,72300.0
2013-09-10 10:00:00,47.83,47.88,47.76,47.79,106200.0,47.83,47.88,47.76,47.79,106200.0
2013-09-10 10:10:00,47.78,47.87,47.75,47.77,135200.0,47.78,47.87,47.75,47.77,135200.0
2013-09-10 10:20:00,47.77,47.82,47.76,47.78,99100.0,47.77,47.82,47.76,47.78,99100.0
2013-09-10 10:30:00,47.78,47.85,47.75,47.79,128600.0,47.78,47.85,47.75,47.79,128600.0
2013-09-10 10:40:00,47.79,47.87,47.79,47.85,83900.0,47.79,47.87,47.79,47.85,83900.0
2013-09-10 10:50:00,47.86,47.89,47.84,47.85,51200.0,47.86,47.89,47.84,47.85,51200.0
2013-09-10 11:00:00,47.86,47.95,47.85,47.94,69400.0,47.86,47.95,47.85,47.94,69400.0
2013-09-10 11:10:00,47.94,47.98,47.88,47.89,66100.0,47.94,47.98,47.88,47.89,66100.0
2013-09-10 11:20:00,47.88,47.94,47.88,47.9,40700.0,47.88,47.94,47.88,47.9,40700.0
2013-09-10 11:30:00,47.9,47.95,47.89,47.92,36000.0,47.9,47.95,47.89,47.92,36000.0
2013-09-10 11:40:00,47.91,47.93,47.88,47.89,78200.0,47.91,47.93,47.88,47.89,78200.0
2013-09-10 11:50:00,47.89,47.9,47.85,47.87,23700.0,47.89,47.9,47.85,47.87,23700.0
2013-09-10 12:00:00,47.88,47.92,47.85,47.92,32300.0,47.88,47.92,47.85,47.92,32300.0
2013-09-10 12:10:00,47.92,47.92,47.88,47.91,19700.0,47.92,47.92,47.88,47.91,19700.0
2013-09-10 12:20:00,47.91,47.94,47.89,47.93,35000.0,47.91,47.94,47.89,47.93,35000.0
2013-09-10 12:30:00,47.93,47.94,47.9,47.9,35700.0,47.93,47.94,47.9,47.9,35700.0
2013-09-10 12:40:00,47.9,47.93,47.9,47.93,39100.0,47.9,47.93,47.9,47.93,39100.0
2013-09-10 12:50:00,47.92,48.01,47.92,48.0,44300.0,47.92,48.01,47.92,48.0,44300.0
2013-09-10 13:00:00,48.0,48.04,47.98,47.99,85300.0,48.0,48.04,47.98,47.99,85300.0
2013-09-10 13:10:00,48.0,48.0,47.95,47.98,25000.0,48.0,48.0,47.95,47.98,25000.0
2013-09-10 13:20:00,47.98,48.02,47.96,48.0,43600.0,47.98,48.02,47.96,48.0,43600.0
2013-09-10 13:30:00,48.0,48.02,47.99,48.0,35000.0,48.0,48.02,47.99,48.0,35000.0
2013-09-10 13:40:00,48.0,48.03,47.99,48.0,42600.0,48.0,48.03,47.99,48.0,42600.0
2013-09-10 13:50:00,48.0,48.04,48.0,48.0,22700.0,48.0,48.04,48.0,48.0,22700.0
2013-09-10 14:00:00,48.0,48.04,48.0,48.01,39800.0,48.0,48.04,48.0,48.01,39800.0
2013-09-10 14:10:00,48.01,48.07,47.99,48.0,105400.0,48.01,48.07,47.99,48.0,105400.0
2013-09-10 14:20:00,48.01,48.03,47.98,48.0,28300.0,48.01,48.03,47.98,48.0,28300.0
2013-09-10 14:30:00,48.0,48.02,47.98,48.02,56300.0,48.0,48.02,47.98,48.02,56300.0
2013-09-10 14:40:00,48.02,48.03,48.0,48.01,40400.0,48.02,48.03,48.0,48.01,40400.0
2013-09-10 14:50:00,48.01,48.06,48.0,48.05,26100.0,48.01,48.06,48.0,48.05,26100.0
2013-09-10 15:00:00,48.04,48.04,47.95,47.96,143200.0,48.04,48.04,47.95,47.96,143200.0
2013-09-10 15:10:00,47.95,47.99,47.9,47.97,63000.0,47.95,47.99,47.9,47.97,63000.0
2013-09-10 15:20:00,47.97,48.03,47.96,47.96,38600.0,47.97,48.03,47.96,47.96,38600.0
2013-09-10 15:30:00,47.96,47.97,47.92,47.94,57700.0,47.96,47.97,47.92,47.94,57700.0
2013-09-10 15:40:00,47.94,47.97,47.93,47.95,92700.0,47.94,47.97,47.93,47.95,92700.0
2013-09-10 15:50:00,47.95,48.03,47.94,48.03,161700.0,47.95,48.03,47.94,48.03,161700.0
2013-09-11 09:30:00,48.0,48.26,47.95,48.2,158500.0,48.0,48.26,47.95,48.2,158500.0
2013-09-11 09:40:00,48.21,48.27,48.13,48.22,62800.0,48.21,48.27,48.13,48.22,62800.0
2013-09-11 09:50:00,48.22,48.27,48.16,48.26,109000.0,48.22,48.27,48.16,48.26,109000.0
2013-09-11 10:00:00,48.26,48.3,48.22,48.23,65400.0,48.26,48.3,48.22,48.23,65400.0
2013-09-11 10:10:00,48.23,48.26,48.13,48.18,123600.0,48.23,48.26,48.13,48.18,123600.0
2013-09-11 10:20:00,48.18,48.26,48.16,48.18,45800.0,48.18,48.26,48.16,48.18,45800.0
2013-09-11 10:30:00,48.17,48.23,48.15,48.17,56900.0,48.17,48.23,48.15,48.17,56900.0
2013-09-11 10:40:00,48.17,48.2,48.02,48.04,45300.0,48.17,48.2,48.02,48.04,45300.0
2013-09-11 10:50:00,48.04,48.16,48.03,48.15,73300.0,48.04,48.16,48.03,48.15,73300.0
2013-09-11 11:00:00,48.16,48.19,48.11,48.14,45400.0,48.16,48.19,48.11,48.14,45400.0
2013-09-11 11:10:00,48.14,48.16,48.08,48.08,36400.0,48.14,48.16,48.08,48.08,36400.0
2013-09-11 11:20:00,48.08,48.14,48.07,48.11,39900.0,48.08,48.14,48.07,48.11,39900.0
2013-09-11 11:30:00,48.11,48.19,48.1,48.18,47100.0,48.11,48.19,48.1,48.18,47100.0
2013-09-11 11:40:00,48.16,48.17,48.12,48.12,43900.0,48.16,48.17,48.12,48.12,43900.0
2013-09-11 11:50:00,48.12,48.12,48.03,48.05,39000.0,48.12,48.12,48.03,48.05,39000.0
2013-09-11 12:00:00,48.06,48.15,48.04,48.14,105000.0,48.06,48.15,48.04,48.14,105000.0
2013-09-11 12:10:00,48.13,48.23,48.12,48.22,44900.0,48.13,48.23,48.12,48.22,44900.0
2013-09-11 12:20:00,48.22,48.26,48.2,48.25,47800.0,48.22,48.26,48.2,48.25,47800.0
2013-09-11 12:30:00,48.26,48.33,48.26,48.33,65700.0,48.26,48.33,48.26,48.33,65700.0
2013-09-11 12:40:00,48.32,48.33,48.27,48.3,39800.0,48.32,48.33,48.27,48.3,39800.0
2013-09-11 12:50:00,48.3,48.32,48.27,48.31,77300.0,48.3,48.32,48.27,48.31,77300.0
2013-09-11 13:00:00,48.3,48.32,48.2,48.23,62100.0,48.3,48.32,48.2,48.23,62100.0
2013-09-11 13:10:00,48.23,48.26,48.2,48.26,34500.0,48.23,48.26,48.2,48.26,34500.0
2013-09-11 13:20:00,48.26,48.27,48.24,48.24,71000.0,48.26,48.27,48.24,48.24,71000.0
2013-09-11 13:30:00,48.25,48.31,48.23,48.24,51700.0,48.25,48.31,48.23,48.24,51700.0
2013-09-11 13:40:00,48.24,48.27,48.24,48.25,48900.0,48.24,48.27,48.24,48.25,48900.0
2013-09-11 13:50:00,48.25,48.26,48.23,48.25,33400.0,48.25,48.26,48.23,48.25,33400.0
2013-09-11 14:00:00,48.26,48.31,48.25,48.31,33800.0,48.26,48.31,48.25,48.31,33800.0
2013-09-11 14:10:00,48.31,48.32,48.28,48.31,41700.0,48.31,48.32,48.28,48.31,41700.0
2013-09-11 14:20:00,48.31,48.32,48.29,48.29,58800.0,48.31,48.32,48.29,48.29,58800.0
2013-09-11 14:30:00,48.3,48.32,48.22,48.22,50900.0,48.3,48.32,48.22,48.22,50900.0
2013-09-11 14:40:00,48.23,48.23,48.19,48.2,38600.0,48.23,48.23,48.19,48.2,38600.0
2013-09-11 14:50:00,48.21,48.21,48.15,48.15,30800.0,48.21,48.21,48.15,48.15,30800.0
2013-09-11 15:00:00,48.15,48.17,48.11,48.14,65700.0,48.15,48.17,48.11,48.14,65700.0
2013-09-11 15:10:00,48.14,48.17,48.14,48.16,46400.0,48.14,48.17,48.14,48.16,46400.0
2013-09-11 15:20:00,48.17,48.17,48.08,48.08,52000.0,48.17,48.17,48.08,48.08,52000.0
2013-09-11 15:30:00,48.09,48.12,48.05,48.07,43400.0,48.09,48.12,48.05,48.07,43400.0
2013-09-11 15:40:00,48.07,48.14,48.06,48.13,106600.0,48.07,48.14,48.06,48.13,106600.0
2013-09-11 15:50:00,48.14,48.2,48.14,48.2,198600.0,48.14,48.2,48.14,48.2,198600.0
2013-09-12 09:30:00,48.07,48.09,47.81,47.81,125600.0,48.07,48.09,47.81,47.81,125600.0
2013-09-12 09:40:00,47.8,47.84,47.74,47.77,139200.0,47.8,47.84,47.74,47.77,139200.0
2013-09-12 09:50:00,47.78,47.98,47.72,47.93,138100.0,47.78,47.98,47.72,47.93,138100.0
2013-09-12 10:00:00,47.93,48.04,47.9,47.95,83900.0,47.93,48.04,47.9,47.95,83900.0
2013-09-12 10:10:00,47.95,47.99,47.93,47.98,78900.0,47.95,47.99,47.93,47.98,78900.0
2013-09-12 10:20:00,47.97,47.98,47.89,47.89,71000.0,47.97,47.98,47.89,47.89,71000.0
2013-09-12 10:30:00,47.89,47.95,47.88,47.95,118500.0,47.89,47.95,47.88,47.95,118500.0
2013-09-12 10:40:00,47.96,48.03,47.96,48.02,72500.0,47.96,48.03,47.96,48.02,72500.0
2013-09-12 10:50:00,48.03,48.03,47.91,47.91,47800.0,48.03,48.03,47.91,47.91,47800.0
2013-09-12 11:00:00,47.91,47.93,47.87,47.9,73900.0,47.91,47.93,47.87,47.9,73900.0
2013-09-12 11:10:00,47.89,47.93,47.88,47.9,54500.0,47.89,47.93,47.88,47.9,54500.0
2013-09-12 11:20:00,47.9,47.94,47.89,47.92,61100.0,47.9,47.94,47.89,47.92,61100.0
2013-09-12 11:30:00,47.92,47.94,47.82,47.82,56000.0,47.92,47.94,47.82,47.82,56000.0
2013-09-12 11:40:00,47.82,47.87,47.8,47.87,48600.0,47.82,47.87,47.8,47.87,48600.0
2013-09-12 11:50:00,47.87,47.92,47.85,47.92,30700.0,47.87,47.92,47.85,47.92,30700.0
2013-09-12 12:00:00,47.92,47.92,47.85,47.85,63700.0,47.92,47.92,47.85,47.85,63700.0
2013-09-12 12:10:00,47.85,47.86,47.8,47.82,33500.0,47.85,47.86,47.8,47.82,33500.0
2013-09-12 12:20:00,47.81,47.81,47.78,47.8,26900.0,47.81,47.81,47.78,47.8,26900.0
2013-09-12 12:30:00,47.8,47.82,47.79,47.82,32700.0,47.8,47.82,47.79,47.82,32700.0
2013-09-12 12:40:00,47.82,47.86,47.81,47.85,39100.0,47.82,47.86,47.81,47.85,39100.0
2013-09-12 12:50:00,47.85,47.86,47.83,47.86,22500.0,47.85,47.86,47.83,47.86,22500.0
2013-09-12 13:00:00,47.86,47.92,47.85,47.91,16100.0,47.86,47.92,47.85,47.91,16100.0
2013-09-12 13:10:00,47.92,47.95,47.92,47.95,20100.0,47.92,47.95,47.92,47.95,20100.0
2013-09-12 13:20:00,47.95,48.03,47.94,48.02,38800.0,47.95,48.03,47.94,48.02,38800.0
2013-09-12 13:30:00,48.01,48.01,47.92,47.93,36600.0,48.01,48.01,47.92,47.93,36600.0
2013-09-12 13:40:00,47.93,47.94,47.86,47.86,24500.0,47.93,47.94,47.86,47.86,24500.0
2013-09-12 13:50:00,47.86,47.88,47.84,47.84,31100.0,47.86,47.88,47.84,47.84,31100.0
2013-09-12 14:00:00,47.84,47.86,47.82,47.83,40200.0,47.84,47.86,47.82,47.83,40200.0
2013-09-12 14:10:00,47.83,47.84,47.75,47.75,45700.0,47.83,47.84,47.75,47.75,45700.0
2013-09-12 14:20:00,47.75,47.76,47.68,47.7,58900.0,47.75,47.76,47.68,47.7,58900.0
2013-09-12 14:30:00,47.69,47.7,47.61,47.62,80200.0,47.69,47.7,47.61,47.62,80200.0
2013-09-12 14:40:00,47.62,47.67,47.59,47.67,87300.0,47.62,47.67,47.59,47.67,87300.0
2013-09-12 14:50:00,47.67,47.7,47.66,47.69,48600.0,47.67,47.7,47.66,47.69,48600.0
2013-09-12 15:00:00,47.7,47.7,47.59,47.6,53000.0,47.7,47.7,47.59,47.6,53000.0
2013-09-12 15:10:00,47.59,47.61,47.56,47.57,77800.0,47.59,47.61,47.56,47.57,77800.0
2013-09-12 15:20:00,47.58,47.6,47.57,47.58,104800.0,47.58,47.6,47.57,47.58,104800.0
2013-09-12 15:30:00,47.58,47.65,47.57,47.64,116900.0,47.58,47.65,47.57,47.64,116900.0
2013-09-12 15:40:00,47.63,47.65,47.61,47.63,155800.0,47.63,47.65,47.61,47.63,155800.0
2013-09-12 15:50:00,47.63,47.65,47.6,47.65,371700.0,47.63,47.65,47.6,47.65,371700.0
2013-09-13 09:30:00,47.66,47.96,47.66,47.92,104600.0,47.66,47.96,47.66,47.92,104600.0
2013-09-13 09:40:00,47.92,47.93,47.79,47.8,106400.0,47.92,47.93,47.79,47.8,106400.0
2013-09-13 09:50:00,47.8,47.92,47.79,47.89,78200.0,47.8,47.92,47.79,47.89,78200.0
2013-09-13 10:00:00,47.89,47.91,47.8,47.82,132200.0,47.89,47.91,47.8,47.82,132200.0
2013-09-13 10:10:00,47.81,47.83,47.7,47.73,140100.0,47.81,47.83,47.7,47.73,140100.0
2013-09-13 10:20:00,47.73,47.8,47.71,47.74,124000.0,47.73,47.8,47.71,47.74,124000.0
2013-09-13 10:30:00,47.74,47.82,47.72,47.78,48400.0,47.74,47.82,47.72,47.78,48400.0
2013-09-13 10:40:00,47.78,47.84,47.78,47.8,43600.0,47.78,47.84,47.78,47.8,43600.0
2013-09-13 10:50:00,47.79,47.82,47.76,47.78,38500.0,47.79,47.82,47.76,47.78,38500.0
2013-09-13 11:00:00,47.79,47.8,47.74,47.79,30600.0,47.79,47.8,47.74,47.79,30600.0
2013-09-13 11:10:00,47.8,47.84,47.78,47.82,36200.0,47.8,47.84,47.78,47.82,36200.0
2013-09-13 11:20:00,47.83,47.83,47.79,47.81,150600.0,47.83,47.83,47.79,47.81,150600.0
2013-09-13 11:30:00,47.81,47.81,47.77,47.78,29500.0,47.81,47.81,47.77,47.78,29500.0
2013-09-13 11:40:00,47.78,47.78,47.72,47.74,33100.0,47.78,47.78,47.72,47.74,33100.0
2013-09-13 11:50:00,47.73,47.74,47.66,47.7,49800.0,47.73,47.74,47.66,47.7,49800.0
2013-09-13 12:00:00,47.7,47.78,47.7,47.74,41400.0,47.7,47.78,47.7,47.74,41400.0
2013-09-13 12:10:00,47.74,47.78,47.73,47.77,100700.0,47.74,47.78,47.73,47.77,100700.0
2013-09-13 12:20:00,47.76,47.78,47.7,47.7,47700.0,47.76,47.78,47.7,47.7,47700.0
2013-09-13 12:30:00,47.7,47.73,47.67,47.67,43800.0,47.7,47.73,47.67,47.67,43800.0
2013-09-13 12:40:00,47.68,47.73,47.67,47.73,27100.0,47.68,47.73,47.67,47.73,27100.0
2013-09-13 12:50:00,47.73,47.73,47.71,47.71,20300.0,47.73,47.73,47.71,47.71,20300.0
2013-09-13 13:00:00,47.72,47.76,47.71,47.74,38100.0,47.72,47.76,47.71,47.74,38100.0
2013-09-13 13:10:00,47.74,47.76,47.7,47.76,42900.0,47.74,47.76,47.7,47.76,42900.0
2013-09-13 13:20:00,47.76,47.8,47.73,47.79,45100.0,47.76,47.8,47.73,47.79,45100.0
2013-09-13 13:30:00,47.79,47.79,47.73,47.74,19400.0,47.79,47.79,47.73,47.74,19400.0
2013-09-13 13:40:00,47.74,47.78,47.73,47.73,26600.0,47.74,47.78,47.73,47.73,26600.0
2013-09-13 13:50:00,47.74,47.76,47.73,47.75,32000.0,47.74,47.76,47.73,47.75,32000.0
2013-09-13 14:00:00,47.76,47.81,47.75,47.76,58700.0,47.76,47.81,47.75,47.76,58700.0
2013-09-13 14:10:00,47.77,47.79,47.72,47.73,68800.0,47.77,47.79,47.72,47.73,68800.0
2013-09-13 14:20:00,47.73,47.73,47.69,47.69,21400.0,47.73,47.73,47.69,47.69,21400.0
2013-09-13 14:30:00,47.68,47.73,47.68,47.71,36600.0,47.68,47.73,47.68,47.71,36600.0
2013-09-13 14:40:00,47.71,47.72,47.7,47.71,43600.0,47.71,47.72,47.7,47.71,43600.0
2013-09-13 14:50:00,47.72,47.74,47.71,47.72,28600.0,47.72,47.74,47.71,47.72,28600.0
2013-09-13 15:00:00,47.72,47.73,47.68,47.68,43500.0,47.72,47.73,47.68,47.68,43500.0
2013-09-13 15:10:00,47.67,47.71,47.64,47.71,73900.0,47.67,47.71,47.64,47.71,73900.0
2013-09-13 15:20:00,47.72,47.76,47.71,47.74,58700.0,47.72,47.76,47.71,47.74,58700.0
2013-09-13 15:30:00,47.73,47.73,47.71,47.72,54300.0,47.73,47.73,47.71,47.72,54300.0
2013-09-13 15:40:00,47.71,47.74,47.71,47.74,59600.0,47.71,47.74,47.71,47.74,59600.0
2013-09-13 15:50:00,47.73,47.79,47.7,47.76,253200.0,47.73,47.79,47.7,47.76,253200.0
2013-09-16 09:30:00,48.17,48.31,48.1,48.21,269200.0,48.17,48.31,48.1,48.21,269200.0
2013-09-16 09:40:00,48.2,48.25,48.14,48.25,146200.0,48.2,48.25,48.14,48.25,146200.0
2013-09-16 09:50:00,48.25,48.25,48.19,48.22,246200.0,48.25,48.25,48.19,48.22,246200.0
2013-09-16 10:00:00,48.21,48.26,48.17,48.23,217400.0,48.21,48.26,48.17,48.23,217400.0
2013-09-16 10:10:00,48.23,48.3,48.23,48.28,110400.0,48.23,48.3,48.23,48.28,110400.0
2013-09-16 10:20:00,48.27,48.36,48.23,48.34,139400.0,48.27,48.36,48.23,48.34,139400.0
2013-09-16 10:30:00,48.34,48.4,48.32,48.4,83500.0,48.34,48.4,48.32,48.4,83500.0
2013-09-16 10:40:00,48.4,48.47,48.38,48.45,87400.0,48.4,48.47,48.38,48.45,87400.0
2013-09-16 10:50:00,48.45,48.5,48.44,48.49,101500.0,48.45,48.5,48.44,48.49,101500.0
2013-09-16 11:00:00,48.5,48.52,48.43,48.44,116100.0,48.5,48.52,48.43,48.44,116100.0
2013-09-16 11:10:00,48.43,48.52,48.43,48.52,99300.0,48.43,48.52,48.43,48.52,99300.0
2013-09-16 11:20:00,48.52,48.6,48.51,48.59,75700.0,48.52,48.6,48.51,48.59,75700.0
2013-09-16 11:30:00,48.59,48.63,48.56,48.63,60800.0,48.59,48.63,48.56,48.63,60800.0
2013-09-16 11:40:00,48.62,48.7,48.62,48.65,81500.0,48.62,48.7,48.62,48.65,81500.0
2013-09-16 11:50:00,48.65,48.68,48.64,48.66,58900.0,48.65,48.68,48.64,48.66,58900.0
2013-09-16 12:00:00,48.66,48.71,48.62,48.67,44600.0,48.66,48.71,48.62,48.67,44600.0
2013-09-16 12:10:00,48.67,48.7,48.58,48.58,93700.0,48.67,48.7,48.58,48.58,93700.0
2013-09-16 12:20:00,48.58,48.6,48.56,48.59,47500.0,48.58,48.6,48.56,48.59,47500.0
2013-09-16 12:30:00,48.59,48.61,48.55,48.58,41900.0,48.59,48.61,48.55,48.58,41900.0
2013-09-16 12:40:00,48.58,48.58,48.55,48.55,32200.0,48.58,48.58,48.55,48.55,32200.0
2013-09-16 12:50:00,48.55,48.55,48.48,48.49,77100.0,48.55,48.55,48.48,48.49,77100.0
2013-09-16 13:00:00,48.49,48.52,48.45,48.46,128200.0,48.49,48.52,48.45,48.46,128200.0
2013-09-16 13:10:00,48.45,48.46,48.35,48.37,116000.0,48.45,48.46,48.35,48.37,116000.0
2013-09-16 13:20:00,48.37,48.37,48.3,48.32,50900.0,48.37,48.37,48.3,48.32,50900.0
2013-09-16 13:30:00,48.32,48.32,48.24,48.24,70900.0,48.32,48.32,48.24,48.24,70900.0
2013-09-16 13:40:00,48.25,48.25,48.09,48.1,127600.0,48.25,48.25,48.09,48.1,127600.0
2013-09-16 13:50:00,48.1,48.1,48.02,48.06,93100.0,48.1,48.1,48.02,48.06,93100.0
2013-09-16 14:00:00,48.06,48.19,48.05,48.18,67000.0,48.06,48.19,48.05,48.18,67000.0
2013-09-16 14:10:00,48.19,48.19,48.06,48.15,85800.0,48.19,48.19,48.06,48.15,85800.0
2013-09-16 14:20:00,48.15,48.15,48.08,48.08,65100.0,48.15,48.15,48.08,48.08,65100.0
2013-09-16 14:30:00,48.09,48.09,47.97,48.0,81700.0,48.09,48.09,47.97,48.0,81700.0
2013-09-16 14:40:00,48.0,48.1,47.99,48.08,80500.0,48.0,48.1,47.99,48.08,80500.0
2013-09-16 14:50:00,48.09,48.09,47.99,48.0,71500.0,48.09,48.09,47.99,48.0,71500.0
2013-09-16 15:00:00,48.0,48.1,48.0,48.1,73400.0,48.0,48.1,48.0,48.1,73400.0
2013-09-16 15:10:00,48.1,48.21,48.1,48.21,78700.0,48.1,48.21,48.1,48.21,78700.0
2013-09-16 15:20:00,48.21,48.21,48.1,48.1,91200.0,48.21,48.21,48.1,48.1,91200.0
2013-09-16 15:30:00,48.11,48.17,48.09,48.13,104400.0,48.11,48.17,48.09,48.13,104400.0
2013-09-16 15:40:00,48.14,48.16,48.09,48.13,144400.0,48.14,48.16,48.09,48.13,144400.0
2013-09-16 15:50:00,48.12,48.2,48.1,48.15,465700.0,48.12,48.2,48.1,48.15,465700.0
2013-09-17 09:30:00,48.19,48.48,48.15,48.23,178500.0,48.19,48.48,48.15,48.23,178500.0
2013-09-17 09:40:00,48.23,48.25,47.94,47.94,255700.0,48.23,48.25,47.94,47.94,255700.0
2013-09-17 09:50:00,47.94,48.05,47.92,48.02,122500.0,47.94,48.05,47.92,48.02,122500.0
2013-09-17 10:00:00,48.02,48.04,47.95,48.02,141800.0,48.02,48.04,47.95,48.02,141800.0
2013-09-17 10:10:00,48.03,48.03,47.94,48.02,115900.0,48.03,48.03,47.94,48.02,115900.0
2013-09-17 10:20:00,48.02,48.07,47.96,47.96,109800.0,48.02,48.07,47.96,47.96,109800.0
2013-09-17 10:30:00,47.97,48.07,47.97,48.07,138800.0,47.97,48.07,47.97,48.07,138800.0
2013-09-17 10:40:00,48.07,48.14,48.05,48.05,81800.0,48.07,48.14,48.05,48.05,81800.0
2013-09-17 10:50:00,48.05,48.06,48.02,48.03,82900.0,48.05,48.06,48.02,48.03,82900.0
2013-09-17 11:00:00,48.02,48.1,48.0,48.1,75000.0,48.02,48.1,48.0,48.1,75000.0
2013-09-17 11:10:00,48.1,48.25,48.09,48.25,70600.0,48.1,48.25,48.09,48.25,70600.0
2013-09-17 11:20:00,48.25,48.29,48.17,48.2,96500.0,48.25,48.29,48.17,48.2,96500.0
2013-09-17 11:30:00,48.2,48.2,48.12,48.15,91600.0,48.2,48.2,48.12,48.15,91600.0
2013-09-17 11:40:00,48.15,48.21,48.09,48.2,47200.0,48.15,48.21,48.09,48.2,47200.0
2013-09-17 11:50:00,48.2,48.22,48.16,48.17,64400.0,48.2,48.22,48.16,48.17,64400.0
2013-09-17 12:00:00,48.17,48.21,48.15,48.15,48700.0,48.17,48.21,48.15,48.15,48700.0
2013-09-17 12:10:00,48.15,48.16,48.1,48.12,46400.0,48.15,48.16,48.1,48.12,46400.0
2013-09-17 12:20:00,48.13,48.15,48.04,48.05,71500.0,48.13,48.15,48.04,48.05,71500.0
2013-09-17 12:30:00,48.05,48.08,48.0,48.01,62800.0,48.05,48.08,48.0,48.01,62800.0
2013-09-17 12:40:00,48.0,48.11,48.0,48.11,59100.0,48.0,48.11,48.0,48.11,59100.0
2013-09-17 12:50:00,48.1,48.21,48.1,48.21,62500.0,48.1,48.21,48.1,48.21,62500.0
2013-09-17 13:00:00,48.21,48.24,48.18,48.22,83200.0,48.21,48.24,48.18,48.22,83200.0
2013-09-17 13:10:00,48.22,48.24,48.07,48.07,75600.0,48.22,48.24,48.07,48.07,75600.0
2013-09-17 13:20:00,48.07,48.13,48.07,48.11,66800.0,48.07,48.13,48.07,48.11,66800.0
2013-09-17 13:30:00,48.11,48.16,48.11,48.15,88800.0,48.11,48.16,48.11,48.15,88800.0
2013-09-17 13:40:00,48.15,48.22,48.15,48.21,86400.0,48.15,48.22,48.15,48.21,86400.0
2013-09-17 13:50:00,48.22,48.29,48.2,48.26,105500.0,48.22,48.29,48.2,48.26,105500.0
2013-09-17 14:00:00,48.27,48.27,48.16,48.16,78300.0,48.27,48.27,48.16,48.16,78300.0
2013-09-17 14:10:00,48.16,48.21,48.15,48.19,110500.0,48.16,48.21,48.15,48.19,110500.0
2013-09-17 14:20:00,48.2,48.29,48.19,48.27,106600.0,48.2,48.29,48.19,48.27,106600.0
2013-09-17 14:30:00,48.27,48.39,48.25,48.38,138700.0,48.27,48.39,48.25,48.38,138700.0
2013-09-17 14:40:00,48.38,48.49,48.37,48.4,170200.0,48.38,48.49,48.37,48.4,170200.0
2013-09-17 14:50:00,48.4,48.4,48.24,48.24,134400.0,48.4,48.4,48.24,48.24,134400.0
2013-09-17 15:00:00,48.24,48.28,48.2,48.24,114600.0,48.24,48.28,48.2,48.24,114600.0
2013-09-17 15:10:00,48.24,48.26,48.21,48.22,67900.0,48.24,48.26,48.21,48.22,67900.0
2013-09-17 15:20:00,48.21,48.43,48.21,48.42,169500.0,48.21,48.43,48.21,48.42,169500.0
2013-09-17 15:30:00,48.42,48.47,48.29,48.34,240900.0,48.42,48.47,48.29,48.34,240900.0
2013-09-17 15:40:00,48.32,48.44,48.31,48.43,273600.0,48.32,48.44,48.31,48.43,273600.0
2013-09-17 15:50:00,48.43,48.43,48.11,48.14,782500.0,48.43,48.43,48.11,48.14,782500.0
2013-09-18 09:30:00,51.68,52.08,51.2,51.86,2322100.0,51.68,52.08,51.2,51.86,2322100.0
2013-09-18 09:40:00,51.83,51.9,51.35,51.4,1216100.0,51.83,51.9,51.35,51.4,1216100.0
2013-09-18 09:50:00,51.41,51.75,51.3,51.65,752900.0,51.41,51.75,51.3,51.65,752900.0
2013-09-18 10:00:00,51.63,51.63,51.38,51.48,415900.0,51.63,51.63,51.38,51.48,415900.0
2013-09-18 10:10:00,51.48,51.56,51.21,51.22,460700.0,51.48,51.56,51.21,51.22,460700.0
2013-09-18 10:20:00,51.23,51.44,51.06,51.35,545500.0,51.23,51.44,51.06,51.35,545500.0
2013-09-18 10:30:00,51.34,51.74,51.28,51.61,397000.0,51.34,51.74,51.28,51.61,397000.0
2013-09-18 10:40:00,51.61,51.8,51.54,51.68,349500.0,51.61,51.8,51.54,51.68,349500.0
2013-09-18 10:50:00,51.66,51.69,51.25,51.32,432300.0,51.66,51.69,51.25,51.32,432300.0
2013-09-18 11:00:00,51.31,51.48,51.18,51.27,279700.0,51.31,51.48,51.18,51.27,279700.0
2013-09-18 11:10:00,51.26,51.35,51.13,51.23,238800.0,51.26,51.35,51.13,51.23,238800.0
2013-09-18 11:20:00,51.23,51.28,51.15,51.18,137100.0,51.23,51.28,51.15,51.18,137100.0
2013-09-18 11:30:00,51.18,51.23,51.11,51.16,244300.0,51.18,51.23,51.11,51.16,244300.0
2013-09-18 11:40:00,51.16,51.4,51.15,51.38,211800.0,51.16,51.4,51.15,51.38,211800.0
2013-09-18 11:50:00,51.39,51.47,51.36,51.41,172500.0,51.39,51.47,51.36,51.41,172500.0
2013-09-18 12:00:00,51.41,51.56,51.33,51.55,194200.0,51.41,51.56,51.33,51.55,194200.0
2013-09-18 12:10:00,51.54,51.82,51.5,51.82,355600.0,51.54,51.82,51.5,51.82,355600.0
2013-09-18 12:20:00,51.82,51.85,51.7,51.83,217100.0,51.82,51.85,51.7,51.83,217100.0
2013-09-18 12:30:00,51.83,51.83,51.65,51.72,198600.0,51.83,51.83,51.65,51.72,198600.0
2013-09-18 12:40:00,51.71,51.74,51.61,51.65,160600.0,51.71,51.74,51.61,51.65,160600.0
2013-09-18 12:50:00,51.64,51.65,51.5,51.57,161300.0,51.64,51.65,51.5,51.57,161300.0
2013-09-18 13:00:00,51.57,51.58,51.55,51.56,122600.0,51.57,51.58,51.55,51.56,122600.0
2013-09-18 13:10:00,51.57,51.59,51.52,51.58,151200.0,51.57,51.59,51.52,51.58,151200.0
2013-09-18 13:20:00,51.58,51.58,51.55,51.56,140700.0,51.58,51.58,51.55,51.56,140700.0
2013-09-18 13:30:00,51.56,51.71,51.56,51.65,328900.0,51.56,51.71,51.56,51.65,328900.0
2013-09-18 13:40:00,51.61,51.61,51.53,51.6,107900.0,51.61,51.61,51.53,51.6,107900.0
2013-09-18 13:50:00,51.59,51.6,51.24,51.38,135800.0,51.59,51.6,51.24,51.38,135800.0
2013-09-18 14:00:00,51.39,51.78,51.37,51.73,350000.0,51.39,51.78,51.37,51.73,350000.0
2013-09-18 14:10:00,51.75,51.9,51.74,51.9,225600.0,51.75,51.9,51.74,51.9,225600.0
2013-09-18 14:20:00,51.9,52.0,51.87,51.95,302200.0,51.9,52.0,51.87,51.95,302200.0
2013-09-18 14:30:00,51.95,51.97,51.81,51.89,305200.0,51.95,51.97,51.81,51.89,305200.0
2013-09-18 14:40:00,51.89,52.32,51.87,52.31,352200.0,51.89,52.32,51.87,52.31,352200.0
2013-09-18 14:50:00,52.3,52.65,52.23,52.65,283400.0,52.3,52.65,52.23,52.65,283400.0
2013-09-18 15:00:00,52.65,52.67,52.41,52.5,219600.0,52.65,52.67,52.41,52.5,219600.0
2013-09-18 15:10:00,52.5,52.62,52.44,52.48,211600.0,52.5,52.62,52.44,52.48,211600.0
2013-09-18 15:20:00,52.48,52.59,52.42,52.54,212100.0,52.48,52.59,52.42,52.54,212100.0
2013-09-18 15:30:00,52.55,52.58,52.35,52.57,296900.0,52.55,52.58,52.35,52.57,296900.0
2013-09-18 15:40:00,52.57,52.59,52.43,52.45,254200.0,52.57,52.59,52.43,52.45,254200.0
2013-09-18 15:50:00,52.46,52.58,52.46,52.57,850900.0,52.46,52.58,52.46,52.57,850900.0
2013-09-19 09:30:00,52.05,52.4,52.01,52.19,732100.0,52.05,52.4,52.01,52.19,732100.0
2013-09-19 09:40:00,52.19,52.2,51.81,51.86,388400.0,52.19,52.2,51.81,51.86,388400.0
2013-09-19 09:50:00,51.87,52.18,51.84,52.15,333000.0,51.87,52.18,51.84,52.15,333000.0
2013-09-19 10:00:00,52.08,52.22,51.89,51.93,206600.0,52.08,52.22,51.89,51.93,206600.0
2013-09-19 10:10:00,51.92,52.0,51.87,51.95,294300.0,51.92,52.0,51.87,51.95,294300.0
2013-09-19 10:20:00,51.96,52.12,51.88,51.88,396000.0,51.96,52.12,51.88,51.88,396000.0
2013-09-19 10:30:00,51.88,51.95,51.77,51.85,245100.0,51.88,51.95,51.77,51.85,245100.0
2013-09-19 10:40:00,51.84,51.9,51.69,51.69,217900.0,51.84,51.9,51.69,51.69,217900.0
2013-09-19 10:50:00,51.69,51.89,51.58,51.89,227700.0,51.69,51.89,51.58,51.89,227700.0
2013-09-19 11:00:00,51.89,51.93,51.71,51.73,168700.0,51.89,51.93,51.71,51.73,168700.0
2013-09-19 11:10:00,51.74,51.96,51.74,51.96,143200.0,51.74,51.96,51.74,51.96,143200.0
2013-09-19 11:20:00,51.96,51.98,51.86,51.98,147400.0,51.96,51.98,51.86,51.98,147400.0
2013-09-19 11:30:00,51.98,52.0,51.81,51.83,154800.0,51.98,52.0,51.81,51.83,154800.0
2013-09-19 11:40:00,51.83,51.96,51.83,51.95,74400.0,51.83,51.96,51.83,51.95,74400.0
2013-09-19 11:50:00,51.96,51.96,51.83,51.9,70200.0,51.96,51.96,51.83,51.9,70200.0
2013-09-19 12:00:00,51.89,52.0,51.87,51.96,93900.0,51.89,52.0,51.87,51.96,93900.0
2013-09-19 12:10:00,51.96,51.98,51.91,51.93,63400.0,51.96,51.98,51.91,51.93,63400.0
2013-09-19 12:20:00,51.93,51.95,51.86,51.91,85700.0,51.93,51.95,51.86,51.91,85700.0
2013-09-19 12:30:00,51.9,51.96,51.9,51.93,55400.0,51.9,51.96,51.9,51.93,55400.0
2013-09-19 12:40:00,51.93,51.95,51.89,51.9,60300.0,51.93,51.95,51.89,51.9,60300.0
2013-09-19 12:50:00,51.91,51.92,51.79,51.8,93800.0,51.91,51.92,51.79,51.8,93800.0
2013-09-19 13:00:00,51.8,51.9,51.79,51.81,93600.0,51.8,51.9,51.79,51.81,93600.0
2013-09-19 13:10:00,51.82,51.82,51.78,51.8,75600.0,51.82,51.82,51.78,51.8,75600.0
2013-09-19 13:20:00,51.79,51.81,51.74,51.81,68800.0,51.79,51.81,51.74,51.81,68800.0
2013-09-19 13:30:00,51.81,51.85,51.79,51.83,97600.0,51.81,51.85,51.79,51.83,97600.0
2013-09-19 13:40:00,51.84,51.84,51.78,51.81,64500.0,51.84,51.84,51.78,51.81,64500.0
2013-09-19 13:50:00,51.81,51.82,51.77,51.81,86600.0,51.81,51.82,51.77,51.81,86600.0
2013-09-19 14:00:00,51.81,51.84,51.79,51.81,100100.0,51.81,51.84,51.79,51.81,100100.0
2013-09-19 14:10:00,51.8,51.89,51.8,51.84,91100.0,51.8,51.89,51.8,51.84,91100.0
2013-09-19 14:20:00,51.85,51.87,51.82,51.84,63400.0,51.85,51.87,51.82,51.84,63400.0
2013-09-19 14:30:00,51.83,51.84,51.77,51.83,73000.0,51.83,51.84,51.77,51.83,73000.0
2013-09-19 14:40:00,51.84,51.88,51.8,51.88,87400.0,51.84,51.88,51.8,51.88,87400.0
2013-09-19 14:50:00,51.88,51.94,51.86,51.94,70300.0,51.88,51.94,51.86,51.94,70300.0
2013-09-19 15:00:00,51.94,52.0,51.93,51.99,120100.0,51.94,52.0,51.93,51.99,120100.0
2013-09-19 15:10:00,51.99,51.99,51.93,51.98,155600.0,51.99,51.99,51.93,51.98,155600.0
2013-09-19 15:20:00,51.98,52.0,51.93,51.93,115000.0,51.98,52.0,51.93,51.93,115000.0
2013-09-19 15:30:00,51.93,51.99,51.92,51.95,147100.0,51.93,51.99,51.92,51.95,147100.0
2013-09-19 15:40:00,51.95,52.12,51.93,52.12,323600.0,51.95,52.12,51.93,52.12,323600.0
2013-09-19 15:50:00,52.12,52.12,51.85,51.87,629600.0,52.12,52.12,51.85,51.87,629600.0
2013-09-20 09:30:00,51.87,52.15,51.68,51.85,995600.0,51.87,52.15,51.68,51.85,995600.0
2013-09-20 09:40:00,51.85,52.19,51.82,52.18,183700.0,51.85,52.19,51.82,52.18,183700.0
2013-09-20 09:50:00,52.19,52.48,52.19,52.43,180000.0,52.19,52.48,52.19,52.43,180000.0
2013-09-20 10:00:00,52.44,52.44,52.2,52.33,106400.0,52.44,52.44,52.2,52.33,106400.0
2013-09-20 10:10:00,52.33,52.61,52.28,52.59,177800.0,52.33,52.61,52.28,52.59,177800.0
2013-09-20 10:20:00,52.58,52.78,52.53,52.74,213700.0,52.58,52.78,52.53,52.74,213700.0
2013-09-20 10:30:00,52.75,52.75,52.59,52.69,174000.0,52.75,52.75,52.59,52.69,174000.0
2013-09-20 10:40:00,52.69,52.8,52.68,52.79,82400.0,52.69,52.8,52.68,52.79,82400.0
2013-09-20 10:50:00,52.79,52.88,52.72,52.77,142600.0,52.79,52.88,52.72,52.77,142600.0
2013-09-20 11:00:00,52.76,52.87,52.76,52.84,133000.0,52.76,52.87,52.76,52.84,133000.0
2013-09-20 11:10:00,52.84,52.86,52.76,52.86,109700.0,52.84,52.86,52.76,52.86,109700.0
2013-09-20 11:20:00,52.86,52.87,52.81,52.85,106500.0,52.86,52.87,52.81,52.85,106500.0
2013-09-20 11:30:00,52.86,52.96,52.79,52.79,320900.0,52.86,52.96,52.79,52.79,320900.0
2013-09-20 11:40:00,52.79,52.83,52.63,52.7,109200.0,52.79,52.83,52.63,52.7,109200.0
2013-09-20 11:50:00,52.69,52.74,52.52,52.57,76100.0,52.69,52.74,52.52,52.57,76100.0
2013-09-20 12:00:00,52.57,52.68,52.56,52.64,66500.0,52.57,52.68,52.56,52.64,66500.0
2013-09-20 12:10:00,52.65,52.65,52.47,52.48,68800.0,52.65,52.65,52.47,52.48,68800.0
2013-09-20 12:20:00,52.48,52.48,52.37,52.43,78400.0,52.48,52.48,52.37,52.43,78400.0
2013-09-20 12:30:00,52.43,52.51,52.38,52.51,117800.0,52.43,52.51,52.38,52.51,117800.0
2013-09-20 12:40:00,52.5,52.57,52.5,52.51,106600.0,52.5,52.57,52.5,52.51,106600.0
2013-09-20 12:50:00,52.5,52.51,52.45,52.45,46900.0,52.5,52.51,52.45,52.45,46900.0
2013-09-20 13:00:00,52.46,52.47,52.35,52.39,55000.0,52.46,52.47,52.35,52.39,55000.0
2013-09-20 13:10:00,52.39,52.4,52.3,52.34,44300.0,52.39,52.4,52.3,52.34,44300.0
2013-09-20 13:20:00,52.35,52.39,52.21,52.3,84300.0,52.35,52.39,52.21,52.3,84300.0
2013-09-20 13:30:00,52.3,52.34,52.19,52.19,41800.0,52.3,52.34,52.19,52.19,41800.0
2013-09-20 13:40:00,52.2,52.21,52.11,52.17,79900.0,52.2,52.21,52.11,52.17,79900.0
2013-09-20 13:50:00,52.18,52.29,52.18,52.2,67000.0,52.18,52.29,52.18,52.2,67000.0
2013-09-20 14:00:00,52.2,52.2,52.14,52.16,74100.0,52.2,52.2,52.14,52.16,74100.0
2013-09-20 14:10:00,52.16,52.17,52.09,52.13,59100.0,52.16,52.17,52.09,52.13,59100.0
2013-09-20 14:20:00,52.14,52.24,52.14,52.21,90000.0,52.14,52.24,52.14,52.21,90000.0
2013-09-20 14:30:00,52.2,52.27,52.19,52.25,78800.0,52.2,52.27,52.19,52.25,78800.0
2013-09-20 14:40:00,52.24,52.29,52.21,52.29,94800.0,52.24,52.29,52.21,52.29,94800.0
2013-09-20 14:50:00,52.29,52.29,52.22,52.25,102100.0,52.29,52.29,52.22,52.25,102100.0
2013-09-20 15:00:00,52.25,52.34,52.24,52.3,72900.0,52.25,52.34,52.24,52.3,72900.0
2013-09-20 15:10:00,52.29,52.31,52.25,52.28,132100.0,52.29,52.31,52.25,52.28,132100.0
2013-09-20 15:20:00,52.28,52.31,52.16,52.17,172200.0,52.28,52.31,52.16,52.17,172200.0
2013-09-20 15:30:00,52.17,52.22,52.1,52.19,224700.0,52.17,52.22,52.1,52.19,224700.0
2013-09-20 15:40:00,52.18,52.27,52.14,52.16,212700.0,52.18,52.27,52.14,52.16,212700.0
2013-09-20 15:50:00,52.15,52.38,52.15,52.25,734000.0,52.15,52.38,52.15,52.25,734000.0
2013-09-23 09:30:00,52.07,52.47,52.01,52.36,174400.0,52.07,52.47,52.01,52.36,174400.0
2013-09-23 09:40:00,52.37,52.44,52.31,52.41,149500.0,52.37,52.44,52.31,52.41,149500.0
2013-09-23 09:50:00,52.42,52.47,52.3,52.31,106700.0,52.42,52.47,52.3,52.31,106700.0
2013-09-23 10:00:00,52.31,52.37,52.24,52.3,152800.0,52.31,52.37,52.24,52.3,152800.0
2013-09-23 10:10:00,52.3,52.46,52.28,52.45,117900.0,52.3,52.46,52.28,52.45,117900.0
2013-09-23 10:20:00,52.44,52.45,52.31,52.35,64300.0,52.44,52.45,52.31,52.35,64300.0
2013-09-23 10:30:00,52.35,52.35,52.16,52.17,81200.0,52.35,52.35,52.16,52.17,81200.0
2013-09-23 10:40:00,52.16,52.17,52.01,52.05,72700.0,52.16,52.17,52.01,52.05,72700.0
2013-09-23 10:50:00,52.04,52.04,51.8,51.83,109300.0,52.04,52.04,51.8,51.83,109300.0
2013-09-23 11:00:00,51.83,51.85,51.68,51.68,77000.0,51.83,51.85,51.68,51.68,77000.0
2013-09-23 11:10:00,51.67,51.75,51.65,51.66,68400.0,51.67,51.75,51.65,51.66,68400.0
2013-09-23 11:20:00,51.66,51.74,51.62,51.7,78200.0,51.66,51.74,51.62,51.7,78200.0
2013-09-23 11:30:00,51.71,51.8,51.69,51.79,45700.0,51.71,51.8,51.69,51.79,45700.0
2013-09-23 11:40:00,51.8,51.85,51.75,51.82,39000.0,51.8,51.85,51.75,51.82,39000.0
2013-09-23 11:50:00,51.82,51.85,51.78,51.82,45500.0,51.82,51.85,51.78,51.82,45500.0
2013-09-23 12:00:00,51.83,52.0,51.82,51.98,45100.0,51.83,52.0,51.82,51.98,45100.0
2013-09-23 12:10:00,51.98,52.26,51.98,52.23,139100.0,51.98,52.26,51.98,52.23,139100.0
2013-09-23 12:20:00,52.23,52.24,52.16,52.21,83500.0,52.23,52.24,52.16,52.21,83500.0
2013-09-23 12:30:00,52.21,52.21,52.13,52.13,48200.0,52.21,52.21,52.13,52.13,48200.0
2013-09-23 12:40:00,52.14,52.17,52.12,52.15,51900.0,52.14,52.17,52.12,52.15,51900.0
2013-09-23 12:50:00,52.15,52.19,52.15,52.18,58000.0,52.15,52.19,52.15,52.18,58000.0
2013-09-23 13:00:00,52.17,52.23,52.14,52.21,63200.0,52.17,52.23,52.14,52.21,63200.0
2013-09-23 13:10:00,52.21,52.22,52.13,52.2,53100.0,52.21,52.22,52.13,52.2,53100.0
2013-09-23 13:20:00,52.21,52.27,52.18,52.27,48400.0,52.21,52.27,52.18,52.27,48400.0
2013-09-23 13:30:00,52.27,52.28,52.21,52.22,29400.0,52.27,52.28,52.21,52.22,29400.0
2013-09-23 13:40:00,52.22,52.23,52.17,52.22,31000.0,52.22,52.23,52.17,52.22,31000.0
2013-09-23 13:50:00,52.22,52.24,52.18,52.21,78500.0,52.22,52.24,52.18,52.21,78500.0
2013-09-23 14:00:00,52.21,52.22,52.16,52.19,49400.0,52.21,52.22,52.16,52.19,49400.0
2013-09-23 14:10:00,52.18,52.19,52.09,52.09,32500.0,52.18,52.19,52.09,52.09,32500.0
2013-09-23 14:20:00,52.08,52.09,51.96,51.98,43500.0,52.08,52.09,51.96,51.98,43500.0
2013-09-23 14:30:00,51.98,51.98,51.9,51.94,46700.0,51.98,51.98,51.9,51.94,46700.0
2013-09-23 14:40:00,51.94,51.95,51.89,51.89,32700.0,51.94,51.95,51.89,51.89,32700.0
2013-09-23 14:50:00,51.89,52.02,51.89,52.01,51900.0,51.89,52.02,51.89,52.01,51900.0
2013-09-23 15:00:00,52.01,52.01,51.88,51.9,52100.0,52.01,52.01,51.88,51.9,52100.0
2013-09-23 15:10:00,51.91,51.97,51.91,51.94,60500.0,51.91,51.97,51.91,51.94,60500.0
2013-09-23 15:20:00,51.94,51.94,51.82,51.84,122600.0,51.94,51.94,51.82,51.84,122600.0
2013-09-23 15:30:00,51.84,51.89,51.82,51.86,67200.0,51.84,51.89,51.82,51.86,67200.0
2013-09-23 15:40:00,51.87,51.94,51.81,51.82,112400.0,51.87,51.94,51.81,51.82,112400.0
2013-09-23 15:50:00,51.82,51.84,51.76,51.8,248200.0,51.82,51.84,51.76,51.8,248200.0
2013-09-24 09:30:00,51.79,51.88,51.46,51.47,119300.0,51.79,51.88,51.46,51.47,119300.0
2013-09-24 09:40:00,51.47,51.47,51.28,51.29,140500.0,51.47,51.47,51.28,51.29,140500.0
2013-09-24 09:50:00,51.3,51.34,51.21,51.28,112500.0,51.3,51.34,51.21,51.28,112500.0
2013-09-24 10:00:00,51.28,51.28,51.13,51.17,127500.0,51.28,51.28,51.13,51.17,127500.0
2013-09-24 10:10:00,51.17,51.24,51.07,51.11,126700.0,51.17,51.24,51.07,51.11,126700.0
2013-09-24 10:20:00,51.11,51.33,51.08,51.33,123600.0,51.11,51.33,51.08,51.33,123600.0
2013-09-24 10:30:00,51.35,51.42,51.3,51.37,149500.0,51.35,51.42,51.3,51.37,149500.0
2013-09-24 10:40:00,51.37,51.41,51.34,51.35,119300.0,51.37,51.41,51.34,51.35,119300.0
2013-09-24 10:50:00,51.36,51.6,51.36,51.57,79700.0,51.36,51.6,51.36,51.57,79700.0
2013-09-24 11:00:00,51.56,51.62,51.54,51.55,53000.0,51.56,51.62,51.54,51.55,53000.0
2013-09-24 11:10:00,51.55,51.62,51.52,51.62,47800.0,51.55,51.62,51.52,51.62,47800.0
2013-09-24 11:20:00,51.62,51.62,51.48,51.58,91800.0,51.62,51.62,51.48,51.58,91800.0
2013-09-24 11:30:00,51.59,51.68,51.57,51.59,39300.0,51.59,51.68,51.57,51.59,39300.0
2013-09-24 11:40:00,51.6,51.64,51.56,51.57,21400.0,51.6,51.64,51.56,51.57,21400.0
2013-09-24 11:50:00,51.57,51.58,51.53,51.54,36000.0,51.57,51.58,51.53,51.54,36000.0
2013-09-24 12:00:00,51.54,51.57,51.48,51.48,51600.0,51.54,51.57,51.48,51.48,51600.0
2013-09-24 12:10:00,51.49,51.5,51.45,51.46,55200.0,51.49,51.5,51.45,51.46,55200.0
2013-09-24 12:20:00,51.46,51.51,51.42,51.5,41700.0,51.46,51.51,51.42,51.5,41700.0
2013-09-24 12:30:00,51.51,51.53,51.45,51.46,77200.0,51.51,51.53,51.45,51.46,77200.0
2013-09-24 12:40:00,51.45,51.54,51.43,51.48,51800.0,51.45,51.54,51.43,51.48,51800.0
2013-09-24 12:50:00,51.47,51.51,51.43,51.46,76200.0,51.47,51.51,51.43,51.46,76200.0
2013-09-24 13:00:00,51.47,51.49,51.42,51.43,69400.0,51.47,51.49,51.42,51.43,69400.0
2013-09-24 13:10:00,51.43,51.43,51.37,51.39,94700.0,51.43,51.43,51.37,51.39,94700.0
2013-09-24 13:20:00,51.4,51.56,51.4,51.56,32500.0,51.4,51.56,51.4,51.56,32500.0
2013-09-24 13:30:00,51.56,51.56,51.51,51.53,45900.0,51.56,51.56,51.51,51.53,45900.0
2013-09-24 13:40:00,51.52,51.6,51.52,51.58,26200.0,51.52,51.6,51.52,51.58,26200.0
2013-09-24 13:50:00,51.58,51.58,51.49,51.49,36700.0,51.58,51.58,51.49,51.49,36700.0
2013-09-24 14:00:00,51.49,51.52,51.48,51.49,50800.0,51.49,51.52,51.48,51.49,50800.0
2013-09-24 14:10:00,51.49,51.56,51.47,51.54,60900.0,51.49,51.56,51.47,51.54,60900.0
2013-09-24 14:20:00,51.53,51.54,51.42,51.44,47700.0,51.53,51.54,51.42,51.44,47700.0
2013-09-24 14:30:00,51.44,51.47,51.42,51.44,45500.0,51.44,51.47,51.42,51.44,45500.0
2013-09-24 14:40:00,51.44,51.5,51.43,51.47,34200.0,51.44,51.5,51.43,51.47,34200.0
2013-09-24 14:50:00,51.47,51.55,51.47,51.5,37900.0,51.47,51.55,51.47,51.5,37900.0
2013-09-24 15:00:00,51.5,51.51,51.44,51.5,51600.0,51.5,51.51,51.44,51.5,51600.0
2013-09-24 15:10:00,51.5,51.58,51.48,51.55,56700.0,51.5,51.58,51.48,51.55,56700.0
2013-09-24 15:20:00,51.55,51.59,51.49,51.51,53400.0,51.55,51.59,51.49,51.51,53400.0
2013-09-24 15:30:00,51.51,51.53,51.43,51.46,64400.0,51.51,51.53,51.43,51.46,64400.0
2013-09-24 15:40:00,51.46,51.51,51.42,51.44,98400.0,51.46,51.51,51.42,51.44,98400.0
2013-09-24 15:50:00,51.44,51.44,51.33,51.42,158300.0,51.44,51.44,51.33,51.42,158300.0
2013-09-25 09:30:00,51.48,51.7,51.42,51.6,99300.0,51.48,51.7,51.42,51.6,99300.0
2013-09-25 09:40:00,51.62,51.73,51.58,51.68,78300.0,51.62,51.73,51.58,51.68,78300.0
2013-09-25 09:50:00,51.69,51.83,51.61,51.68,100000.0,51.69,51.83,51.61,51.68,100000.0
2013-09-25 10:00:00,51.68,51.78,51.54,51.62,92300.0,51.68,51.78,51.54,51.62,92300.0
2013-09-25 10:10:00,51.62,51.75,51.54,51.69,114300.0,51.62,51.75,51.54,51.69,114300.0
2013-09-25 10:20:00,51.69,51.85,51.68,51.84,146100.0,51.69,51.85,51.68,51.84,146100.0
2013-09-25 10:30:00,51.84,51.96,51.8,51.96,86900.0,51.84,51.96,51.8,51.96,86900.0
2013-09-25 10:40:00,51.96,52.08,51.91,51.91,133800.0,51.96,52.08,51.91,51.91,133800.0
2013-09-25 10:50:00,51.92,51.95,51.72,51.75,75500.0,51.92,51.95,51.72,51.75,75500.0
2013-09-25 11:00:00,51.75,51.81,51.63,51.69,66300.0,51.75,51.81,51.63,51.69,66300.0
2013-09-25 11:10:00,51.7,51.88,51.69,51.83,69900.0,51.7,51.88,51.69,51.83,69900.0
2013-09-25 11:20:00,51.86,51.95,51.79,51.79,38000.0,51.86,51.95,51.79,51.79,38000.0
2013-09-25 11:30:00,51.78,51.82,51.74,51.78,24400.0,51.78,51.82,51.74,51.78,24400.0
2013-09-25 11:40:00,51.79,51.79,51.68,51.72,36800.0,51.79,51.79,51.68,51.72,36800.0
2013-09-25 11:50:00,51.72,51.82,51.71,51.77,58800.0,51.72,51.82,51.71,51.77,58800.0
2013-09-25 12:00:00,51.77,51.79,51.71,51.77,54200.0,51.77,51.79,51.71,51.77,54200.0
2013-09-25 12:10:00,51.76,51.86,51.76,51.85,49000.0,51.76,51.86,51.76,51.85,49000.0
2013-09-25 12:20:00,51.85,51.85,51.62,51.69,79200.0,51.85,51.85,51.62,51.69,79200.0
2013-09-25 12:30:00,51.7,51.71,51.6,51.64,45700.0,51.7,51.71,51.6,51.64,45700.0
2013-09-25 12:40:00,51.64,51.68,51.55,51.68,21500.0,51.64,51.68,51.55,51.68,21500.0
2013-09-25 12:50:00,51.69,51.71,51.55,51.57,43700.0,51.69,51.71,51.55,51.57,43700.0
2013-09-25 13:00:00,51.57,51.65,51.57,51.61,42000.0,51.57,51.65,51.57,51.61,42000.0
2013-09-25 13:10:00,51.6,51.66,51.59,51.6,20700.0,51.6,51.66,51.59,51.6,20700.0
2013-09-25 13:20:00,51.59,51.62,51.56,51.61,34000.0,51.59,51.62,51.56,51.61,34000.0
2013-09-25 13:30:00,51.61,51.62,51.43,51.45,57200.0,51.61,51.62,51.43,51.45,57200.0
2013-09-25 13:40:00,51.45,51.53,51.45,51.48,62500.0,51.45,51.53,51.45,51.48,62500.0
2013-09-25 13:50:00,51.48,51.63,51.43,51.61,90000.0,51.48,51.63,51.43,51.61,90000.0
2013-09-25 14:00:00,51.6,51.71,51.6,51.6,64000.0,51.6,51.71,51.6,51.6,64000.0
2013-09-25 14:10:00,51.6,51.68,51.6,51.62,109100.0,51.6,51.68,51.6,51.62,109100.0
2013-09-25 14:20:00,51.62,51.67,51.59,51.66,98500.0,51.62,51.67,51.59,51.66,98500.0
2013-09-25 14:30:00,51.66,51.73,51.62,51.73,58300.0,51.66,51.73,51.62,51.73,58300.0
2013-09-25 14:40:00,51.73,51.82,51.71,51.82,58300.0,51.73,51.82,51.71,51.82,58300.0
2013-09-25 14:50:00,51.81,51.85,51.74,51.74,74200.0,51.81,51.85,51.74,51.74,74200.0
2013-09-25 15:00:00,51.74,51.77,51.69,51.72,93100.0,51.74,51.77,51.69,51.72,93100.0
2013-09-25 15:10:00,51.72,51.77,51.7,51.72,85000.0,51.72,51.77,51.7,51.72,85000.0
2013-09-25 15:20:00,51.71,51.76,51.66,51.75,97600.0,51.71,51.76,51.66,51.75,97600.0
2013-09-25 15:30:00,51.74,51.8,51.72,51.76,135200.0,51.74,51.8,51.72,51.76,135200.0
2013-09-25 15:40:00,51.76,51.85,51.76,51.85,129100.0,51.76,51.85,51.76,51.85,129100.0
2013-09-25 15:50:00,51.85,51.88,51.77,51.87,408000.0,51.85,51.88,51.77,51.87,408000.0
2013-09-26 09:30:00,52.0,52.25,51.97,52.22,103900.0,52.0,52.25,51.97,52.22,103900.0
2013-09-26 09:40:00,52.22,52.38,52.19,52.37,123500.0,52.22,52.38,52.19,52.37,123500.0
2013-09-26 09:50:00,52.36,52.36,52.15,52.2,71600.0,52.36,52.36,52.15,52.2,71600.0
2013-09-26 10:00:00,52.19,52.23,52.11,52.15,43900.0,52.19,52.23,52.11,52.15,43900.0
2013-09-26 10:10:00,52.15,52.15,52.04,52.08,54900.0,52.15,52.15,52.04,52.08,54900.0
2013-09-26 10:20:00,52.09,52.11,52.01,52.08,60100.0,52.09,52.11,52.01,52.08,60100.0
2013-09-26 10:30:00,52.09,52.15,52.07,52.11,36700.0,52.09,52.15,52.07,52.11,36700.0
2013-09-26 10:40:00,52.11,52.14,51.89,51.97,53200.0,52.11,52.14,51.89,51.97,53200.0
2013-09-26 10:50:00,51.97,51.97,51.9,51.95,40600.0,51.97,51.97,51.9,51.95,40600.0
2013-09-26 11:00:00,51.94,51.94,51.81,51.89,43300.0,51.94,51.94,51.81,51.89,43300.0
2013-09-26 11:10:00,51.89,51.95,51.87,51.9,35600.0,51.89,51.95,51.87,51.9,35600.0
2013-09-26 11:20:00,51.9,52.0,51.87,51.94,60300.0,51.9,52.0,51.87,51.94,60300.0
2013-09-26 11:30:00,51.93,52.05,51.93,52.03,21800.0,51.93,52.05,51.93,52.03,21800.0
2013-09-26 11:40:00,52.03,52.1,52.0,52.08,22100.0,52.03,52.1,52.0,52.08,22100.0
2013-09-26 11:50:00,52.09,52.14,52.0,52.14,54300.0,52.09,52.14,52.0,52.14,54300.0
2013-09-26 12:00:00,52.14,52.16,52.12,52.13,42400.0,52.14,52.16,52.12,52.13,42400.0
2013-09-26 12:10:00,52.13,52.18,52.08,52.09,31100.0,52.13,52.18,52.08,52.09,31100.0
2013-09-26 12:20:00,52.1,52.16,52.05,52.14,92100.0,52.1,52.16,52.05,52.14,92100.0
2013-09-26 12:30:00,52.15,52.25,52.15,52.21,51400.0,52.15,52.25,52.15,52.21,51400.0
2013-09-26 12:40:00,52.22,52.3,52.22,52.27,29400.0,52.22,52.3,52.22,52.27,29400.0
2013-09-26 12:50:00,52.28,52.28,52.21,52.23,25400.0,52.28,52.28,52.21,52.23,25400.0
2013-09-26 13:00:00,52.24,52.33,52.23,52.31,45500.0,52.24,52.33,52.23,52.31,45500.0
2013-09-26 13:10:00,52.31,52.38,52.3,52.34,33200.0,52.31,52.38,52.3,52.34,33200.0
2013-09-26 13:20:00,52.34,52.34,52.29,52.31,37600.0,52.34,52.34,52.29,52.31,37600.0
2013-09-26 13:30:00,52.32,52.32,52.17,52.18,20800.0,52.32,52.32,52.17,52.18,20800.0
2013-09-26 13:40:00,52.17,52.19,52.12,52.14,69800.0,52.17,52.19,52.12,52.14,69800.0
2013-09-26 13:50:00,52.14,52.15,52.08,52.12,40100.0,52.14,52.15,52.08,52.12,40100.0
2013-09-26 14:00:00,52.12,52.12,51.97,52.0,64100.0,52.12,52.12,51.97,52.0,64100.0
2013-09-26 14:10:00,52.0,52.08,51.98,52.06,37800.0,52.0,52.08,51.98,52.06,37800.0
2013-09-26 14:20:00,52.07,52.07,52.01,52.04,31700.0,52.07,52.07,52.01,52.04,31700.0
2013-09-26 14:30:00,52.05,52.07,52.03,52.06,64600.0,52.05,52.07,52.03,52.06,64600.0
2013-09-26 14:40:00,52.06,52.06,51.96,51.97,47500.0,52.06,52.06,51.96,51.97,47500.0
2013-09-26 14:50:00,51.97,52.03,51.93,51.99,46800.0,51.97,52.03,51.93,51.99,46800.0
2013-09-26 15:00:00,51.99,52.0,51.92,51.99,47700.0,51.99,52.0,51.92,51.99,47700.0
2013-09-26 15:10:00,52.0,52.0,51.91,51.97,66300.0,52.0,52.0,51.91,51.97,66300.0
2013-09-26 15:20:00,51.98,52.06,51.96,52.02,151800.0,51.98,52.06,51.96,52.02,151800.0
2013-09-26 15:30:00,52.02,52.13,52.02,52.04,88800.0,52.02,52.13,52.02,52.04,88800.0
2013-09-26 15:40:00,52.04,52.08,52.03,52.04,72900.0,52.04,52.08,52.03,52.04,72900.0
2013-09-26 15:50:00,52.04,52.11,51.98,52.09,150100.0,52.04,52.11,51.98,52.09,150100.0
2013-09-27 09:30:00,51.71,52.1,51.65,52.02,192200.0,51.71,52.1,51.65,52.02,192200.0
2013-09-27 09:40:00,52.03,52.24,51.99,52.14,89900.0,52.03,52.24,51.99,52.14,89900.0
2013-09-27 09:50:00,52.14,52.18,52.05,52.12,84000.0,52.14,52.18,52.05,52.12,84000.0
2013-09-27 10:00:00,52.11,52.19,52.09,52.09,70000.0,52.11,52.19,52.09,52.09,70000.0
2013-09-27 10:10:00,52.09,52.36,52.08,52.36,83700.0,52.09,52.36,52.08,52.36,83700.0
2013-09-27 10:20:00,52.36,52.4,52.33,52.38,59700.0,52.36,52.4,52.33,52.38,59700.0
2013-09-27 10:30:00,52.37,52.48,52.34,52.41,52500.0,52.37,52.48,52.34,52.41,52500.0
2013-09-27 10:40:00,52.41,52.41,52.3,52.35,33500.0,52.41,52.41,52.3,52.35,33500.0
2013-09-27 10:50:00,52.36,52.41,52.28,52.4,59500.0,52.36,52.41,52.28,52.4,59500.0
2013-09-27 11:00:00,52.39,52.43,52.3,52.31,50200.0,52.39,52.43,52.3,52.31,50200.0
2013-09-27 11:10:00,52.32,52.38,52.25,52.25,27500.0,52.32,52.38,52.25,52.25,27500.0
2013-09-27 11:20:00,52.24,52.36,52.23,52.35,23400.0,52.24,52.36,52.23,52.35,23400.0
2013-09-27 11:30:00,52.36,52.4,52.3,52.35,46000.0,52.36,52.4,52.3,52.35,46000.0
2013-09-27 11:40:00,52.34,52.36,52.32,52.33,29300.0,52.34,52.36,52.32,52.33,29300.0
2013-09-27 11:50:00,52.33,52.36,52.3,52.33,26200.0,52.33,52.36,52.3,52.33,26200.0
2013-09-27 12:00:00,52.33,52.33,52.23,52.23,21000.0,52.33,52.33,52.23,52.23,21000.0
2013-09-27 12:10:00,52.23,52.28,52.17,52.28,21400.0,52.23,52.28,52.17,52.28,21400.0
2013-09-27 12:20:00,52.28,52.28,52.18,52.19,24300.0,52.28,52.28,52.18,52.19,24300.0
2013-09-27 12:30:00,52.19,52.21,52.09,52.1,42900.0,52.19,52.21,52.09,52.1,42900.0
2013-09-27 12:40:00,52.1,52.1,52.05,52.05,19700.0,52.1,52.1,52.05,52.05,19700.0
2013-09-27 12:50:00,52.06,52.12,52.05,52.11,14200.0,52.06,52.12,52.05,52.11,14200.0
2013-09-27 13:00:00,52.11,52.13,52.06,52.09,19900.0,52.11,52.13,52.06,52.09,19900.0
2013-09-27 13:10:00,52.08,52.12,52.07,52.07,31700.0,52.08,52.12,52.07,52.07,31700.0
2013-09-27 13:20:00,52.07,52.08,52.01,52.02,35300.0,52.07,52.08,52.01,52.02,35300.0
2013-09-27 13:30:00,52.02,52.06,52.01,52.05,31700.0,52.02,52.06,52.01,52.05,31700.0
2013-09-27 13:40:00,52.06,52.09,52.04,52.09,39200.0,52.06,52.09,52.04,52.09,39200.0
2013-09-27 13:50:00,52.09,52.12,52.03,52.05,32800.0,52.09,52.12,52.03,52.05,32800.0
2013-09-27 14:00:00,52.06,52.06,51.91,51.93,42800.0,52.06,52.06,51.91,51.93,42800.0
2013-09-27 14:10:00,51.91,51.96,51.89,51.91,58200.0,51.91,51.96,51.89,51.91,58200.0
2013-09-27 14:20:00,51.91,51.96,51.9,51.93,34100.0,51.91,51.96,51.9,51.93,34100.0
2013-09-27 14:30:00,51.92,51.92,51.85,51.87,35500.0,51.92,51.92,51.85,51.87,35500.0
2013-09-27 14:40:00,51.87,51.88,51.83,51.87,58700.0,51.87,51.88,51.83,51.87,58700.0
2013-09-27 14:50:00,51.88,51.91,51.84,51.84,55300.0,51.88,51.91,51.84,51.84,55300.0
2013-09-27 15:00:00,51.84,51.87,51.79,51.8,70400.0,51.84,51.87,51.79,51.8,70400.0
2013-09-27 15:10:00,51.8,51.83,51.78,51.8,63600.0,51.8,51.83,51.78,51.8,63600.0
2013-09-27 15:20:00,51.8,51.86,51.77,51.85,69000.0,51.8,51.86,51.77,51.85,69000.0
2013-09-27 15:30:00,51.85,52.02,51.85,52.0,88700.0,51.85,52.02,51.85,52.0,88700.0
2013-09-27 15:40:00,52.0,52.01,51.93,51.99,141300.0,52.0,52.01,51.93,51.99,141300.0
2013-09-27 15:50:00,52.0,52.12,52.0,52.02,255600.0,52.0,52.12,52.0,52.02,255600.0
2013-09-30 09:30:00,51.5,51.5,51.2,51.48,104500.0,51.5,51.5,51.2,51.48,104500.0
2013-09-30 09:40:00,51.47,51.72,51.47,51.53,65000.0,51.47,51.72,51.47,51.53,65000.0
2013-09-30 09:50:00,51.55,51.71,51.46,51.58,70600.0,51.55,51.71,51.46,51.58,70600.0
2013-09-30 10:00:00,51.59,51.76,51.59,51.75,58700.0,51.59,51.76,51.59,51.75,58700.0
2013-09-30 10:10:00,51.75,51.82,51.72,51.8,46100.0,51.75,51.82,51.72,51.8,46100.0
2013-09-30 10:20:00,51.81,51.86,51.77,51.82,51300.0,51.81,51.86,51.77,51.82,51300.0
2013-09-30 10:30:00,51.82,51.91,51.81,51.9,45800.0,51.82,51.91,51.81,51.9,45800.0
2013-09-30 10:40:00,51.91,52.01,51.89,51.94,59600.0,51.91,52.01,51.89,51.94,59600.0
2013-09-30 10:50:00,51.94,52.01,51.93,51.98,98900.0,51.94,52.01,51.93,51.98,98900.0
2013-09-30 11:00:00,51.97,52.01,51.94,51.95,53700.0,51.97,52.01,51.94,51.95,53700.0
2013-09-30 11:10:00,51.94,51.94,51.86,51.86,51900.0,51.94,51.94,51.86,51.86,51900.0
2013-09-30 11:20:00,51.87,51.99,51.87,51.96,37000.0,51.87,51.99,51.87,51.96,37000.0
2013-09-30 11:30:00,51.97,52.04,51.97,52.02,40900.0,51.97,52.04,51.97,52.02,40900.0
2013-09-30 11:40:00,52.01,52.09,51.99,52.04,33900.0,52.01,52.09,51.99,52.04,33900.0
2013-09-30 11:50:00,52.04,52.15,52.02,52.14,37000.0,52.04,52.15,52.02,52.14,37000.0
2013-09-30 12:00:00,52.14,52.14,52.01,52.01,39600.0,52.14,52.14,52.01,52.01,39600.0
2013-09-30 12:10:00,52.01,52.03,51.81,51.81,54000.0,52.01,52.03,51.81,51.81,54000.0
2013-09-30 12:20:00,51.81,51.91,51.81,51.9,16600.0,51.81,51.91,51.81,51.9,16600.0
2013-09-30 12:30:00,51.9,51.91,51.88,51.91,13700.0,51.9,51.91,51.88,51.91,13700.0
2013-09-30 12:40:00,51.9,51.95,51.89,51.9,25100.0,51.9,51.95,51.89,51.9,25100.0
2013-09-30 12:50:00,51.9,51.9,51.84,51.84,10400.0,51.9,51.9,51.84,51.84,10400.0
2013-09-30 13:00:00,51.85,51.92,51.85,51.9,24800.0,51.85,51.92,51.85,51.9,24800.0
2013-09-30 13:10:00,51.91,51.98,51.81,51.98,23000.0,51.91,51.98,51.81,51.98,23000.0
2013-09-30 13:20:00,51.98,51.98,51.85,51.88,39200.0,51.98,51.98,51.85,51.88,39200.0
2013-09-30 13:30:00,51.89,51.98,51.89,51.92,37000.0,51.89,51.98,51.89,51.92,37000.0
2013-09-30 13:40:00,51.93,52.01,51.93,52.0,24200.0,51.93,52.01,51.93,52.0,24200.0
2013-09-30 13:50:00,52.01,52.01,51.9,51.94,53700.0,52.01,52.01,51.9,51.94,53700.0
2013-09-30 14:00:00,51.94,52.0,51.91,52.0,42000.0,51.94,52.0,51.91,52.0,42000.0
2013-09-30 14:10:00,52.0,52.02,51.94,51.99,56900.0,52.0,52.02,51.94,51.99,56900.0
2013-09-30 14:20:00,51.98,52.03,51.95,52.0,36900.0,51.98,52.03,51.95,52.0,36900.0
2013-09-30 14:30:00,52.0,52.15,52.0,52.1,37000.0,52.0,52.15,52.0,52.1,37000.0
2013-09-30 14:40:00,52.1,52.11,52.03,52.09,30600.0,52.1,52.11,52.03,52.09,30600.0
2013-09-30 14:50:00,52.09,52.1,52.0,52.01,27800.0,52.09,52.1,52.0,52.01,27800.0
2013-09-30 15:00:00,52.0,52.03,51.98,52.03,55200.0,52.0,52.03,51.98,52.03,55200.0
2013-09-30 15:10:00,52.02,52.02,51.88,51.92,57600.0,52.02,52.02,51.88,51.92,57600.0
2013-09-30 15:20:00,51.91,51.97,51.91,51.91,48600.0,51.91,51.97,51.91,51.91,48600.0
2013-09-30 15:30:00,51.92,51.98,51.87,51.91,94100.0,51.92,51.98,51.87,51.91,94100.0
2013-09-30 15:40:00,51.9,52.0,51.88,51.94,118200.0,51.9,52.0,51.88,51.94,118200.0
2013-09-30 15:50:00,51.94,51.99,51.84,51.95,268000.0,51.94,51.99,51.84,51.95,268000.0
2013-10-01 09:30:00,52.1,52.2,51.9,52.08,103900.0,52.1,52.2,51.9,52.08,103900.0
2013-10-01 09:40:00,52.09,52.19,52.0,52.05,56900.0,52.09,52.19,52.0,52.05,56900.0
2013-10-01 09:50:00,52.05,52.1,51.92,51.94,64500.0,52.05,52.1,51.92,51.94,64500.0
2013-10-01 10:00:00,51.94,52.09,51.92,52.05,44400.0,51.94,52.09,51.92,52.05,44400.0
2013-10-01 10:10:00,52.05,52.05,51.84,51.97,65200.0,52.05,52.05,51.84,51.97,65200.0
2013-10-01 10:20:00,51.99,52.11,51.99,52.08,102100.0,51.99,52.11,51.99,52.08,102100.0
2013-10-01 10:30:00,52.08,52.18,52.05,52.15,50300.0,52.08,52.18,52.05,52.15,50300.0
2013-10-01 10:40:00,52.16,52.19,52.11,52.11,109800.0,52.16,52.19,52.11,52.11,109800.0
2013-10-01 10:50:00,52.11,52.11,52.03,52.04,145800.0,52.11,52.11,52.03,52.04,145800.0
2013-10-01 11:00:00,52.05,52.09,52.0,52.03,27700.0,52.05,52.09,52.0,52.03,27700.0
2013-10-01 11:10:00,52.02,52.07,52.0,52.03,28100.0,52.02,52.07,52.0,52.03,28100.0
2013-10-01 11:20:00,52.03,52.05,51.97,51.98,31300.0,52.03,52.05,51.97,51.98,31300.0
2013-10-01 11:30:00,51.98,52.06,51.98,52.03,37700.0,51.98,52.06,51.98,52.03,37700.0
2013-10-01 11:40:00,52.02,52.05,52.02,52.03,32100.0,52.02,52.05,52.02,52.03,32100.0
2013-10-01 11:50:00,52.03,52.1,52.03,52.06,33200.0,52.03,52.1,52.03,52.06,33200.0
2013-10-01 12:00:00,52.06,52.12,52.06,52.12,29800.0,52.06,52.12,52.06,52.12,29800.0
2013-10-01 12:10:00,52.11,52.13,52.11,52.11,30400.0,52.11,52.13,52.11,52.11,30400.0
2013-10-01 12:20:00,52.11,52.22,52.07,52.19,64300.0,52.11,52.22,52.07,52.19,64300.0
2013-10-01 12:30:00,52.19,52.2,52.09,52.09,58600.0,52.19,52.2,52.09,52.09,58600.0
2013-10-01 12:40:00,52.1,52.11,52.01,52.05,111500.0,52.1,52.11,52.01,52.05,111500.0
2013-10-01 12:50:00,52.04,52.06,52.0,52.02,38900.0,52.04,52.06,52.0,52.02,38900.0
2013-10-01 13:00:00,52.02,52.05,52.01,52.04,32200.0,52.02,52.05,52.01,52.04,32200.0
2013-10-01 13:10:00,52.05,52.09,52.03,52.08,24000.0,52.05,52.09,52.03,52.08,24000.0
2013-10-01 13:20:00,52.09,52.1,52.06,52.07,21100.0,52.09,52.1,52.06,52.07,21100.0
2013-10-01 13:30:00,52.07,52.08,52.07,52.07,33000.0,52.07,52.08,52.07,52.07,33000.0
2013-10-01 13:40:00,52.07,52.08,52.04,52.05,45200.0,52.07,52.08,52.04,52.05,45200.0
2013-10-01 13:50:00,52.04,52.1,52.04,52.09,29700.0,52.04,52.1,52.04,52.09,29700.0
2013-10-01 14:00:00,52.09,52.13,52.08,52.13,118300.0,52.09,52.13,52.08,52.13,118300.0
2013-10-01 14:10:00,52.14,52.14,52.09,52.12,32500.0,52.14,52.14,52.09,52.12,32500.0
2013-10-01 14:20:00,52.12,52.14,52.11,52.12,67400.0,52.12,52.14,52.11,52.12,67400.0
2013-10-01 14:30:00,52.11,52.22,52.11,52.18,74800.0,52.11,52.22,52.11,52.18,74800.0
2013-10-01 14:40:00,52.18,52.25,52.18,52.24,41800.0,52.18,52.25,52.18,52.24,41800.0
2013-10-01 14:50:00,52.24,52.3,52.22,52.27,44900.0,52.24,52.3,52.22,52.27,44900.0
2013-10-01 15:00:00,52.26,52.3,52.22,52.29,66100.0,52.26,52.3,52.22,52.29,66100.0
2013-10-01 15:10:00,52.29,52.32,52.21,52.23,214000.0,52.29,52.32,52.21,52.23,214000.0
2013-10-01 15:20:00,52.23,52.31,52.22,52.3,119200.0,52.23,52.31,52.22,52.3,119200.0
2013-10-01 15:30:00,52.3,52.38,52.27,52.32,161900.0,52.3,52.38,52.27,52.32,161900.0
2013-10-01 15:40:00,52.32,52.39,52.31,52.35,164500.0,52.32,52.39,52.31,52.35,164500.0
2013-10-01 15:50:00,52.35,52.48,52.34,52.43,410700.0,52.35,52.48,52.34,52.43,410700.0
2013-10-02 09:30:00,51.87,52.28,51.78,51.96,181500.0,51.87,52.28,51.78,51.96,181500.0
2013-10-02 09:40:00,51.94,52.03,51.78,51.98,162200.0,51.94,52.03,51.78,51.98,162200.0
2013-10-02 09:50:00,51.98,51.99,51.8,51.88,66000.0,51.98,51.99,51.8,51.88,66000.0
2013-10-02 10:00:00,51.88,51.88,51.43,51.43,121300.0,51.88,51.88,51.43,51.43,121300.0
2013-10-02 10:10:00,51.42,51.5,51.33,51.4,178900.0,51.42,51.5,51.33,51.4,178900.0
2013-10-02 10:20:00,51.39,51.47,51.38,51.47,77000.0,51.39,51.47,51.38,51.47,77000.0
2013-10-02 10:30:00,51.47,51.5,51.39,51.44,262300.0,51.47,51.5,51.39,51.44,262300.0
2013-10-02 10:40:00,51.44,51.46,51.33,51.35,115400.0,51.44,51.46,51.33,51.35,115400.0
2013-10-02 10:50:00,51.36,51.43,51.36,51.41,64600.0,51.36,51.43,51.36,51.41,64600.0
2013-10-02 11:00:00,51.41,51.43,51.33,51.34,70200.0,51.41,51.43,51.33,51.34,70200.0
2013-10-02 11:10:00,51.35,51.45,51.33,51.41,83500.0,51.35,51.45,51.33,51.41,83500.0
2013-10-02 11:20:00,51.4,51.41,51.29,51.34,76400.0,51.4,51.41,51.29,51.34,76400.0
2013-10-02 11:30:00,51.35,51.44,51.34,51.42,47200.0,51.35,51.44,51.34,51.42,47200.0
2013-10-02 11:40:00,51.42,51.46,51.36,51.45,40200.0,51.42,51.46,51.36,51.45,40200.0
2013-10-02 11:50:00,51.45,51.48,51.43,51.48,56100.0,51.45,51.48,51.43,51.48,56100.0
2013-10-02 12:00:00,51.48,51.62,51.48,51.62,40100.0,51.48,51.62,51.48,51.62,40100.0
2013-10-02 12:10:00,51.62,51.78,51.62,51.69,86500.0,51.62,51.78,51.62,51.69,86500.0
2013-10-02 12:20:00,51.69,51.78,51.69,51.76,50600.0,51.69,51.78,51.69,51.76,50600.0
2013-10-02 12:30:00,51.77,51.84,51.76,51.78,58100.0,51.77,51.84,51.76,51.78,58100.0
2013-10-02 12:40:00,51.77,51.79,51.71,51.71,41900.0,51.77,51.79,51.71,51.71,41900.0
2013-10-02 12:50:00,51.71,51.75,51.71,51.71,26600.0,51.71,51.75,51.71,51.71,26600.0
2013-10-02 13:00:00,51.72,51.74,51.7,51.71,30700.0,51.72,51.74,51.7,51.71,30700.0
2013-10-02 13:10:00,51.71,51.72,51.68,51.7,36500.0,51.71,51.72,51.68,51.7,36500.0
2013-10-02 13:20:00,51.7,51.8,51.69,51.8,45800.0,51.7,51.8,51.69,51.8,45800.0
2013-10-02 13:30:00,51.79,51.8,51.73,51.73,29900.0,51.79,51.8,51.73,51.73,29900.0
2013-10-02 13:40:00,51.73,51.74,51.68,51.69,68700.0,51.73,51.74,51.68,51.69,68700.0
2013-10-02 13:50:00,51.69,51.69,51.59,51.59,76800.0,51.69,51.69,51.59,51.59,76800.0
2013-10-02 14:00:00,51.6,51.64,51.55,51.64,61700.0,51.6,51.64,51.55,51.64,61700.0
2013-10-02 14:10:00,51.64,51.65,51.6,51.65,42800.0,51.64,51.65,51.6,51.65,42800.0
2013-10-02 14:20:00,51.65,51.67,51.64,51.64,51500.0,51.65,51.67,51.64,51.64,51500.0
2013-10-02 14:30:00,51.65,51.65,51.55,51.56,48800.0,51.65,51.65,51.55,51.56,48800.0
2013-10-02 14:40:00,51.56,51.56,51.51,51.54,35800.0,51.56,51.56,51.51,51.54,35800.0
2013-10-02 14:50:00,51.54,51.57,51.5,51.56,47600.0,51.54,51.57,51.5,51.56,47600.0
2013-10-02 15:00:00,51.56,51.56,51.51,51.54,52800.0,51.56,51.56,51.51,51.54,52800.0
2013-10-02 15:10:00,51.54,51.57,51.52,51.52,79100.0,51.54,51.57,51.52,51.52,79100.0
2013-10-02 15:20:00,51.52,51.52,51.49,51.49,82300.0,51.52,51.52,51.49,51.49,82300.0
2013-10-02 15:30:00,51.5,51.56,51.5,51.55,132900.0,51.5,51.56,51.5,51.55,132900.0
2013-10-02 15:40:00,51.54,51.55,51.44,51.44,166200.0,51.54,51.55,51.44,51.44,166200.0
2013-10-02 15:50:00,51.44,51.54,51.44,51.53,304800.0,51.44,51.54,51.44,51.53,304800.0
2013-10-03 09:30:00,51.61,51.65,51.27,51.42,114500.0,51.61,51.65,51.27,51.42,114500.0
2013-10-03 09:40:00,51.41,51.47,51.3,51.34,69500.0,51.41,51.47,51.3,51.34,69500.0
2013-10-03 09:50:00,51.34,51.37,51.13,51.13,91800.0,51.34,51.37,51.13,51.13,91800.0
2013-10-03 10:00:00,51.13,51.15,51.01,51.09,161300.0,51.13,51.15,51.01,51.09,161300.0
2013-10-03 10:10:00,51.09,51.16,51.05,51.05,83200.0,51.09,51.16,51.05,51.05,83200.0
2013-10-03 10:20:00,51.06,51.07,50.79,50.82,166600.0,51.06,51.07,50.79,50.82,166600.0
2013-10-03 10:30:00,50.81,50.83,50.71,50.76,103800.0,50.81,50.83,50.71,50.76,103800.0
2013-10-03 10:40:00,50.76,50.89,50.72,50.86,67900.0,50.76,50.89,50.72,50.86,67900.0
2013-10-03 10:50:00,50.86,51.02,50.8,50.95,65600.0,50.86,51.02,50.8,50.95,65600.0
2013-10-03 11:00:00,50.95,51.12,50.85,51.12,78400.0,50.95,51.12,50.85,51.12,78400.0
2013-10-03 11:10:00,51.12,51.13,51.01,51.06,54100.0,51.12,51.13,51.01,51.06,54100.0
2013-10-03 11:20:00,51.07,51.16,50.99,50.99,64700.0,51.07,51.16,50.99,50.99,64700.0
2013-10-03 11:30:00,50.99,51.08,50.92,51.0,50700.0,50.99,51.08,50.92,51.0,50700.0
2013-10-03 11:40:00,51.0,51.0,50.69,50.69,109200.0,51.0,51.0,50.69,50.69,109200.0
2013-10-03 11:50:00,50.69,50.78,50.62,50.65,114700.0,50.69,50.78,50.62,50.65,114700.0
2013-10-03 12:00:00,50.65,50.67,50.54,50.67,124700.0,50.65,50.67,50.54,50.67,124700.0
2013-10-03 12:10:00,50.67,50.71,50.6,50.61,65500.0,50.67,50.71,50.6,50.61,65500.0
2013-10-03 12:20:00,50.61,50.71,50.58,50.71,43400.0,50.61,50.71,50.58,50.71,43400.0
2013-10-03 12:30:00,50.71,50.8,50.69,50.69,48000.0,50.71,50.8,50.69,50.69,48000.0
2013-10-03 12:40:00,50.69,50.73,50.59,50.72,96700.0,50.69,50.73,50.59,50.72,96700.0
2013-10-03 12:50:00,50.71,50.8,50.65,50.79,116100.0,50.71,50.8,50.65,50.79,116100.0
2013-10-03 13:00:00,50.8,50.83,50.76,50.83,91800.0,50.8,50.83,50.76,50.83,91800.0
2013-10-03 13:10:00,50.83,50.9,50.77,50.88,134000.0,50.83,50.9,50.77,50.88,134000.0
2013-10-03 13:20:00,50.88,51.07,50.88,51.05,121100.0,50.88,51.07,50.88,51.05,121100.0
2013-10-03 13:30:00,51.05,51.06,50.95,50.96,131000.0,51.05,51.06,50.95,50.96,131000.0
2013-10-03 13:40:00,50.96,51.04,50.96,50.98,37700.0,50.96,51.04,50.96,50.98,37700.0
2013-10-03 13:50:00,50.98,51.02,50.82,50.99,55500.0,50.98,51.02,50.82,50.99,55500.0
2013-10-03 14:00:00,50.99,50.99,50.85,50.86,41100.0,50.99,50.99,50.85,50.86,41100.0
2013-10-03 14:10:00,50.86,50.93,50.8,50.8,56800.0,50.86,50.93,50.8,50.8,56800.0
2013-10-03 14:20:00,50.81,50.92,50.59,50.92,116400.0,50.81,50.92,50.59,50.92,116400.0
2013-10-03 14:30:00,50.91,50.94,50.8,50.87,63200.0,50.91,50.94,50.8,50.87,63200.0
2013-10-03 14:40:00,50.88,50.95,50.87,50.88,48300.0,50.88,50.95,50.87,50.88,48300.0
2013-10-03 14:50:00,50.88,50.94,50.83,50.83,58300.0,50.88,50.94,50.83,50.83,58300.0
2013-10-03 15:00:00,50.83,50.93,50.82,50.89,58500.0,50.83,50.93,50.82,50.89,58500.0
2013-10-03 15:10:00,50.9,50.9,50.82,50.89,54200.0,50.9,50.9,50.82,50.89,54200.0
2013-10-03 15:20:00,50.89,50.94,50.83,50.94,87900.0,50.89,50.94,50.83,50.94,87900.0
2013-10-03 15:30:00,50.94,50.97,50.87,50.96,95400.0,50.94,50.97,50.87,50.96,95400.0
2013-10-03 15:40:00,50.96,50.97,50.89,50.89,152300.0,50.96,50.97,50.89,50.89,152300.0
2013-10-03 15:50:00,50.89,50.92,50.83,50.88,267700.0,50.89,50.92,50.83,50.88,267700.0
2013-10-04 09:30:00,50.07,50.68,50.02,50.6,470500.0,50.07,50.68,50.02,50.6,470500.0
2013-10-04 09:40:00,50.6,50.88,50.4,50.84,452100.0,50.6,50.88,50.4,50.84,452100.0
2013-10-04 09:50:00,50.84,51.07,50.84,51.06,333700.0,50.84,51.07,50.84,51.06,333700.0
2013-10-04 10:00:00,51.08,51.12,50.98,51.03,138900.0,51.08,51.12,50.98,51.03,138900.0
2013-10-04 10:10:00,51.04,51.32,51.04,51.16,150200.0,51.04,51.32,51.04,51.16,150200.0
2013-10-04 10:20:00,51.17,51.19,51.07,51.18,61800.0,51.17,51.19,51.07,51.18,61800.0
2013-10-04 10:30:00,51.17,51.25,51.1,51.1,53500.0,51.17,51.25,51.1,51.1,53500.0
2013-10-04 10:40:00,51.09,51.19,51.08,51.13,75000.0,51.09,51.19,51.08,51.13,75000.0
2013-10-04 10:50:00,51.12,51.22,51.12,51.22,53400.0,51.12,51.22,51.12,51.22,53400.0
2013-10-04 11:00:00,51.21,51.3,51.19,51.23,118400.0,51.21,51.3,51.19,51.23,118400.0
2013-10-04 11:10:00,51.22,51.27,51.2,51.27,80600.0,51.22,51.27,51.2,51.27,80600.0
2013-10-04 11:20:00,51.27,51.27,51.11,51.11,58900.0,51.27,51.27,51.11,51.11,58900.0
2013-10-04 11:30:00,51.12,51.17,51.08,51.13,26300.0,51.12,51.17,51.08,51.13,26300.0
2013-10-04 11:40:00,51.13,51.24,51.13,51.22,36700.0,51.13,51.24,51.13,51.22,36700.0
2013-10-04 11:50:00,51.21,51.25,51.2,51.21,33700.0,51.21,51.25,51.2,51.21,33700.0
2013-10-04 12:00:00,51.21,51.3,51.21,51.27,46300.0,51.21,51.3,51.21,51.27,46300.0
2013-10-04 12:10:00,51.28,51.31,51.25,51.29,49100.0,51.28,51.31,51.25,51.29,49100.0
2013-10-04 12:20:00,51.3,51.41,51.3,51.39,49200.0,51.3,51.41,51.3,51.39,49200.0
2013-10-04 12:30:00,51.39,51.47,51.35,51.45,92300.0,51.39,51.47,51.35,51.45,92300.0
2013-10-04 12:40:00,51.45,51.51,51.45,51.51,37300.0,51.45,51.51,51.45,51.51,37300.0
2013-10-04 12:50:00,51.5,51.56,51.49,51.5,31400.0,51.5,51.56,51.49,51.5,31400.0
2013-10-04 13:00:00,51.5,51.55,51.48,51.54,45700.0,51.5,51.55,51.48,51.54,45700.0
2013-10-04 13:10:00,51.54,51.54,51.47,51.5,38000.0,51.54,51.54,51.47,51.5,38000.0
2013-10-04 13:20:00,51.5,51.53,51.44,51.52,40500.0,51.5,51.53,51.44,51.52,40500.0
2013-10-04 13:30:00,51.53,51.55,51.5,51.53,38200.0,51.53,51.55,51.5,51.53,38200.0
2013-10-04 13:40:00,51.53,51.53,51.42,51.43,77700.0,51.53,51.53,51.42,51.43,77700.0
2013-10-04 13:50:00,51.44,51.46,51.42,51.44,35700.0,51.44,51.46,51.42,51.44,35700.0
2013-10-04 14:00:00,51.45,51.51,51.44,51.46,70200.0,51.45,51.51,51.44,51.46,70200.0
2013-10-04 14:10:00,51.46,51.51,51.44,51.45,54600.0,51.46,51.51,51.44,51.45,54600.0
2013-10-04 14:20:00,51.44,51.46,51.4,51.45,29200.0,51.44,51.46,51.4,51.45,29200.0
2013-10-04 14:30:00,51.45,51.5,51.43,51.49,38100.0,51.45,51.5,51.43,51.49,38100.0
2013-10-04 14:40:00,51.49,51.54,51.43,51.53,32300.0,51.49,51.54,51.43,51.53,32300.0
2013-10-04 14:50:00,51.52,51.58,51.52,51.57,61900.0,51.52,51.58,51.52,51.57,61900.0
2013-10-04 15:00:00,51.56,51.66,51.56,51.66,102500.0,51.56,51.66,51.56,51.66,102500.0
2013-10-04 15:10:00,51.65,51.67,51.55,51.55,59100.0,51.65,51.67,51.55,51.55,59100.0
2013-10-04 15:20:00,51.55,51.57,51.48,51.56,58600.0,51.55,51.57,51.48,51.56,58600.0
2013-10-04 15:30:00,51.56,51.57,51.53,51.54,61800.0,51.56,51.57,51.53,51.54,61800.0
2013-10-04 15:40:00,51.53,51.56,51.49,51.56,88600.0,51.53,51.56,51.49,51.56,88600.0
2013-10-04 15:50:00,51.56,51.59,51.52,51.56,202400.0,51.56,51.59,51.52,51.56,202400.0
2013-10-07 09:30:00,50.88,51.17,50.83,51.07,73300.0,50.88,51.17,50.83,51.07,73300.0
2013-10-07 09:40:00,51.07,51.23,51.04,51.14,65300.0,51.07,51.23,51.04,51.14,65300.0
2013-10-07 09:50:00,51.16,51.33,51.05,51.1,107000.0,51.16,51.33,51.05,51.1,107000.0
2013-10-07 10:00:00,51.15,51.28,51.09,51.27,158200.0,51.15,51.28,51.09,51.27,158200.0
2013-10-07 10:10:00,51.27,51.34,51.19,51.19,79200.0,51.27,51.34,51.19,51.19,79200.0
2013-10-07 10:20:00,51.22,51.31,51.18,51.2,127900.0,51.22,51.31,51.18,51.2,127900.0
2013-10-07 10:30:00,51.2,51.33,51.1,51.1,37300.0,51.2,51.33,51.1,51.1,37300.0
2013-10-07 10:40:00,51.1,51.25,51.1,51.21,20800.0,51.1,51.25,51.1,51.21,20800.0
2013-10-07 10:50:00,51.21,51.24,51.1,51.1,29400.0,51.21,51.24,51.1,51.1,29400.0
2013-10-07 11:00:00,51.11,51.14,51.09,51.12,50300.0,51.11,51.14,51.09,51.12,50300.0
2013-10-07 11:10:00,51.12,51.17,51.07,51.1,30400.0,51.12,51.17,51.07,51.1,30400.0
2013-10-07 11:20:00,51.11,51.16,51.11,51.12,16200.0,51.11,51.16,51.11,51.12,16200.0
2013-10-07 11:30:00,51.11,51.24,51.1,51.18,25600.0,51.11,51.24,51.1,51.18,25600.0
2013-10-07 11:40:00,51.18,51.23,51.12,51.21,18900.0,51.18,51.23,51.12,51.21,18900.0
2013-10-07 11:50:00,51.22,51.25,51.12,51.12,33100.0,51.22,51.25,51.12,51.12,33100.0
2013-10-07 12:00:00,51.1,51.1,51.0,51.06,19500.0,51.1,51.1,51.0,51.06,19500.0
2013-10-07 12:10:00,51.07,51.1,51.05,51.06,42300.0,51.07,51.1,51.05,51.06,42300.0
2013-10-07 12:20:00,51.06,51.08,51.03,51.03,44100.0,51.06,51.08,51.03,51.03,44100.0
2013-10-07 12:30:00,51.03,51.14,50.99,51.12,32800.0,51.03,51.14,50.99,51.12,32800.0
2013-10-07 12:40:00,51.1,51.14,51.07,51.09,13400.0,51.1,51.14,51.07,51.09,13400.0
2013-10-07 12:50:00,51.08,51.13,51.01,51.01,15300.0,51.08,51.13,51.01,51.01,15300.0
2013-10-07 13:00:00,51.01,51.07,50.97,51.04,28000.0,51.01,51.07,50.97,51.04,28000.0
2013-10-07 13:10:00,51.04,51.15,51.04,51.12,24600.0,51.04,51.15,51.04,51.12,24600.0
2013-10-07 13:20:00,51.11,51.11,51.05,51.05,18600.0,51.11,51.11,51.05,51.05,18600.0
2013-10-07 13:30:00,51.07,51.12,51.0,51.0,17100.0,51.07,51.12,51.0,51.0,17100.0
2013-10-07 13:40:00,51.0,51.1,50.99,51.09,19400.0,51.0,51.1,50.99,51.09,19400.0
2013-10-07 13:50:00,51.09,51.16,51.05,51.16,16800.0,51.09,51.16,51.05,51.16,16800.0
2013-10-07 14:00:00,51.16,51.19,51.03,51.05,37900.0,51.16,51.19,51.03,51.05,37900.0
2013-10-07 14:10:00,51.05,51.11,51.01,51.08,22400.0,51.05,51.11,51.01,51.08,22400.0
2013-10-07 14:20:00,51.09,51.11,51.03,51.1,23900.0,51.09,51.11,51.03,51.1,23900.0
2013-10-07 14:30:00,51.11,51.15,51.06,51.12,34500.0,51.11,51.15,51.06,51.12,34500.0
2013-10-07 14:40:00,51.11,51.17,51.08,51.15,36300.0,51.11,51.17,51.08,51.15,36300.0
2013-10-07 14:50:00,51.16,51.19,51.1,51.16,27300.0,51.16,51.19,51.1,51.16,27300.0
2013-10-07 15:00:00,51.15,51.15,51.09,51.09,29100.0,51.15,51.15,51.09,51.09,29100.0
2013-10-07 15:10:00,51.1,51.16,51.09,51.12,48800.0,51.1,51.16,51.09,51.12,48800.0
2013-10-07 15:20:00,51.13,51.13,51.05,51.07,135300.0,51.13,51.13,51.05,51.07,135300.0
2013-10-07 15:30:00,51.06,51.07,50.98,51.01,60100.0,51.06,51.07,50.98,51.01,60100.0
2013-10-07 15:40:00,51.01,51.03,50.91,50.99,163200.0,51.01,51.03,50.91,50.99,163200.0
2013-10-07 15:50:00,50.97,50.97,50.79,50.83,224600.0,50.97,50.97,50.79,50.83,224600.0
2013-10-08 09:30:00,50.93,50.97,50.52,50.64,116400.0,50.93,50.97,50.52,50.64,116400.0
2013-10-08 09:40:00,50.63,50.67,50.52,50.57,41500.0,50.63,50.67,50.52,50.57,41500.0
2013-10-08 09:50:00,50.57,50.58,50.41,50.53,142800.0,50.57,50.58,50.41,50.53,142800.0
2013-10-08 10:00:00,50.53,50.54,50.4,50.45,108800.0,50.53,50.54,50.4,50.45,108800.0
2013-10-08 10:10:00,50.46,50.5,50.35,50.36,103000.0,50.46,50.5,50.35,50.36,103000.0
2013-10-08 10:20:00,50.37,50.41,50.26,50.27,181900.0,50.37,50.41,50.26,50.27,181900.0
2013-10-08 10:30:00,50.27,50.31,50.14,50.14,77700.0,50.27,50.31,50.14,50.14,77700.0
2013-10-08 10:40:00,50.13,50.14,49.99,50.03,204700.0,50.13,50.14,49.99,50.03,204700.0
2013-10-08 10:50:00,50.02,50.02,49.92,49.94,146300.0,50.02,50.02,49.92,49.94,146300.0
2013-10-08 11:00:00,49.92,49.93,49.8,49.89,91900.0,49.92,49.93,49.8,49.89,91900.0
2013-10-08 11:10:00,49.89,50.02,49.88,49.95,99600.0,49.89,50.02,49.88,49.95,99600.0
2013-10-08 11:20:00,49.95,50.0,49.89,49.91,54600.0,49.95,50.0,49.89,49.91,54600.0
2013-10-08 11:30:00,49.91,49.91,49.7,49.72,101600.0,49.91,49.91,49.7,49.72,101600.0
2013-10-08 11:40:00,49.72,49.76,49.65,49.65,86600.0,49.72,49.76,49.65,49.65,86600.0
2013-10-08 11:50:00,49.65,49.78,49.65,49.77,69800.0,49.65,49.78,49.65,49.77,69800.0
2013-10-08 12:00:00,49.78,49.81,49.69,49.75,74000.0,49.78,49.81,49.69,49.75,74000.0
2013-10-08 12:10:00,49.76,49.76,49.6,49.6,82300.0,49.76,49.76,49.6,49.6,82300.0
2013-10-08 12:20:00,49.61,49.81,49.59,49.81,135300.0,49.61,49.81,49.59,49.81,135300.0
2013-10-08 12:30:00,49.81,49.86,49.71,49.85,119000.0,49.81,49.86,49.71,49.85,119000.0
2013-10-08 12:40:00,49.85,49.91,49.81,49.87,91700.0,49.85,49.91,49.81,49.87,91700.0
2013-10-08 12:50:00,49.87,49.87,49.78,49.85,36900.0,49.87,49.87,49.78,49.85,36900.0
2013-10-08 13:00:00,49.85,50.0,49.84,49.98,180600.0,49.85,50.0,49.84,49.98,180600.0
2013-10-08 13:10:00,49.96,49.98,49.87,49.88,87700.0,49.96,49.98,49.87,49.88,87700.0
2013-10-08 13:20:00,49.88,49.89,49.83,49.88,112400.0,49.88,49.89,49.83,49.88,112400.0
2013-10-08 13:30:00,49.87,49.97,49.87,49.89,91800.0,49.87,49.97,49.87,49.89,91800.0
2013-10-08 13:40:00,49.89,49.91,49.73,49.74,63100.0,49.89,49.91,49.73,49.74,63100.0
2013-10-08 13:50:00,49.75,49.81,49.67,49.67,84600.0,49.75,49.81,49.67,49.67,84600.0
2013-10-08 14:00:00,49.68,49.7,49.51,49.54,115300.0,49.68,49.7,49.51,49.54,115300.0
2013-10-08 14:10:00,49.54,49.57,49.47,49.52,184900.0,49.54,49.57,49.47,49.52,184900.0
2013-10-08 14:20:00,49.52,49.73,49.44,49.72,202400.0,49.52,49.73,49.44,49.72,202400.0
2013-10-08 14:30:00,49.73,49.78,49.56,49.57,90900.0,49.73,49.78,49.56,49.57,90900.0
2013-10-08 14:40:00,49.57,49.61,49.5,49.57,75500.0,49.57,49.61,49.5,49.57,75500.0
2013-10-08 14:50:00,49.57,49.65,49.52,49.63,88400.0,49.57,49.65,49.52,49.63,88400.0
2013-10-08 15:00:00,49.63,49.7,49.63,49.63,102500.0,49.63,49.7,49.63,49.63,102500.0
2013-10-08 15:10:00,49.63,49.71,49.56,49.71,109200.0,49.63,49.71,49.56,49.71,109200.0
2013-10-08 15:20:00,49.7,49.89,49.7,49.87,137000.0,49.7,49.89,49.7,49.87,137000.0
2013-10-08 15:30:00,49.87,49.88,49.75,49.81,155900.0,49.87,49.88,49.75,49.81,155900.0
2013-10-08 15:40:00,49.82,49.83,49.65,49.72,211500.0,49.82,49.83,49.65,49.72,211500.0
2013-10-08 15:50:00,49.72,49.75,49.55,49.59,363100.0,49.72,49.75,49.55,49.59,363100.0
2013-10-09 09:30:00,49.68,49.87,49.58,49.74,93400.0,49.68,49.87,49.58,49.74,93400.0
2013-10-09 09:40:00,49.74,49.75,49.59,49.65,106900.0,49.74,49.75,49.59,49.65,106900.0
2013-10-09 09:50:00,49.64,49.67,49.44,49.48,199500.0,49.64,49.67,49.44,49.48,199500.0
2013-10-09 10:00:00,49.49,49.5,49.23,49.31,99000.0,49.49,49.5,49.23,49.31,99000.0
2013-10-09 10:10:00,49.32,49.45,49.28,49.41,61000.0,49.32,49.45,49.28,49.41,61000.0
2013-10-09 10:20:00,49.41,49.57,49.38,49.46,147900.0,49.41,49.57,49.38,49.46,147900.0
2013-10-09 10:30:00,49.46,49.56,49.39,49.44,54700.0,49.46,49.56,49.39,49.44,54700.0
2013-10-09 10:40:00,49.44,49.44,49.25,49.29,183100.0,49.44,49.44,49.25,49.29,183100.0
2013-10-09 10:50:00,49.29,49.36,49.19,49.19,103900.0,49.29,49.36,49.19,49.19,103900.0
2013-10-09 11:00:00,49.19,49.3,49.12,49.13,62500.0,49.19,49.3,49.12,49.13,62500.0
2013-10-09 11:10:00,49.12,49.16,48.97,48.97,74900.0,49.12,49.16,48.97,48.97,74900.0
2013-10-09 11:20:00,48.97,49.07,48.87,49.06,88600.0,48.97,49.07,48.87,49.06,88600.0
2013-10-09 11:30:00,49.06,49.11,48.98,48.98,76100.0,49.06,49.11,48.98,48.98,76100.0
2013-10-09 11:40:00,48.98,49.11,48.9,49.06,96900.0,48.98,49.11,48.9,49.06,96900.0
2013-10-09 11:50:00,49.06,49.07,48.98,49.06,75000.0,49.06,49.07,48.98,49.06,75000.0
2013-10-09 12:00:00,49.07,49.13,49.05,49.11,107000.0,49.07,49.13,49.05,49.11,107000.0
2013-10-09 12:10:00,49.1,49.24,49.09,49.2,47300.0,49.1,49.24,49.09,49.2,47300.0
2013-10-09 12:20:00,49.19,49.2,49.13,49.14,29700.0,49.19,49.2,49.13,49.14,29700.0
2013-10-09 12:30:00,49.13,49.27,49.13,49.24,112600.0,49.13,49.27,49.13,49.24,112600.0
2013-10-09 12:40:00,49.24,49.27,49.11,49.11,64100.0,49.24,49.27,49.11,49.11,64100.0
2013-10-09 12:50:00,49.12,49.19,49.04,49.16,70800.0,49.12,49.19,49.04,49.16,70800.0
2013-10-09 13:00:00,49.16,49.33,49.16,49.29,65300.0,49.16,49.33,49.16,49.29,65300.0
2013-10-09 13:10:00,49.29,49.49,49.24,49.48,44700.0,49.29,49.49,49.24,49.48,44700.0
2013-10-09 13:20:00,49.49,49.5,49.39,49.39,118700.0,49.49,49.5,49.39,49.39,118700.0
2013-10-09 13:30:00,49.4,49.45,49.31,49.31,70000.0,49.4,49.45,49.31,49.31,70000.0
2013-10-09 13:40:00,49.32,49.38,49.29,49.3,52600.0,49.32,49.38,49.29,49.3,52600.0
2013-10-09 13:50:00,49.3,49.42,49.3,49.39,38600.0,49.3,49.42,49.3,49.39,38600.0
2013-10-09 14:00:00,49.4,49.47,49.32,49.4,129600.0,49.4,49.47,49.32,49.4,129600.0
2013-10-09 14:10:00,49.4,49.41,49.31,49.34,73700.0,49.4,49.41,49.31,49.34,73700.0
2013-10-09 14:20:00,49.33,49.4,49.26,49.39,98900.0,49.33,49.4,49.26,49.39,98900.0
2013-10-09 14:30:00,49.38,49.53,49.37,49.46,162100.0,49.38,49.53,49.37,49.46,162100.0
2013-10-09 14:40:00,49.45,49.48,49.4,49.44,63400.0,49.45,49.48,49.4,49.44,63400.0
2013-10-09 14:50:00,49.43,49.51,49.37,49.48,75000.0,49.43,49.51,49.37,49.48,75000.0
2013-10-09 15:00:00,49.47,49.58,49.43,49.55,169000.0,49.47,49.58,49.43,49.55,169000.0
2013-10-09 15:10:00,49.55,49.65,49.5,49.65,159700.0,49.55,49.65,49.5,49.65,159700.0
2013-10-09 15:20:00,49.65,49.72,49.6,49.65,145200.0,49.65,49.72,49.6,49.65,145200.0
2013-10-09 15:30:00,49.66,49.72,49.56,49.57,102400.0,49.66,49.72,49.56,49.57,102400.0
2013-10-09 15:40:00,49.57,49.58,49.31,49.38,157900.0,49.57,49.58,49.31,49.38,157900.0
2013-10-09 15:50:00,49.37,49.5,49.31,49.45,383500.0,49.37,49.5,49.31,49.45,383500.0
2013-10-10 09:30:00,50.06,50.38,49.86,50.37,172000.0,50.06,50.38,49.86,50.37,172000.0
2013-10-10 09:40:00,50.37,50.4,50.15,50.26,73900.0,50.37,50.4,50.15,50.26,73900.0
2013-10-10 09:50:00,50.25,50.52,50.22,50.34,99600.0,50.25,50.52,50.22,50.34,99600.0
2013-10-10 10:00:00,50.36,50.42,50.3,50.35,62600.0,50.36,50.42,50.3,50.35,62600.0
2013-10-10 10:10:00,50.35,50.35,50.24,50.35,76600.0,50.35,50.35,50.24,50.35,76600.0
2013-10-10 10:20:00,50.35,50.48,50.28,50.48,50400.0,50.35,50.48,50.28,50.48,50400.0
2013-10-10 10:30:00,50.48,50.63,50.47,50.6,81600.0,50.48,50.63,50.47,50.6,81600.0
2013-10-10 10:40:00,50.59,50.67,50.55,50.56,86200.0,50.59,50.67,50.55,50.56,86200.0
2013-10-10 10:50:00,50.57,50.65,50.56,50.6,90500.0,50.57,50.65,50.56,50.6,90500.0
2013-10-10 11:00:00,50.6,50.63,50.53,50.57,76600.0,50.6,50.63,50.53,50.57,76600.0
2013-10-10 11:10:00,50.57,50.66,50.53,50.58,44000.0,50.57,50.66,50.53,50.58,44000.0
2013-10-10 11:20:00,50.58,50.72,50.58,50.72,97200.0,50.58,50.72,50.58,50.72,97200.0
2013-10-10 11:30:00,50.72,50.9,50.61,50.87,165200.0,50.72,50.9,50.61,50.87,165200.0
2013-10-10 11:40:00,50.88,51.1,50.87,51.01,175300.0,50.88,51.1,50.87,51.01,175300.0
2013-10-10 11:50:00,51.01,51.05,50.87,50.87,112200.0,51.01,51.05,50.87,50.87,112200.0
2013-10-10 12:00:00,50.87,50.92,50.83,50.86,56200.0,50.87,50.92,50.83,50.86,56200.0
2013-10-10 12:10:00,50.85,50.85,50.75,50.76,44900.0,50.85,50.85,50.75,50.76,44900.0
2013-10-10 12:20:00,50.75,50.76,50.69,50.73,35100.0,50.75,50.76,50.69,50.73,35100.0
2013-10-10 12:30:00,50.72,50.79,50.71,50.74,37300.0,50.72,50.79,50.71,50.74,37300.0
2013-10-10 12:40:00,50.74,50.78,50.7,50.72,19600.0,50.74,50.78,50.7,50.72,19600.0
2013-10-10 12:50:00,50.73,50.75,50.69,50.73,37700.0,50.73,50.75,50.69,50.73,37700.0
2013-10-10 13:00:00,50.72,50.73,50.65,50.71,34700.0,50.72,50.73,50.65,50.71,34700.0
2013-10-10 13:10:00,50.72,50.75,50.62,50.62,28200.0,50.72,50.75,50.62,50.62,28200.0
2013-10-10 13:20:00,50.62,50.64,50.57,50.61,27200.0,50.62,50.64,50.57,50.61,27200.0
2013-10-10 13:30:00,50.6,50.6,50.5,50.57,32800.0,50.6,50.6,50.5,50.57,32800.0
2013-10-10 13:40:00,50.56,50.64,50.53,50.56,32400.0,50.56,50.64,50.53,50.56,32400.0
2013-10-10 13:50:00,50.55,50.57,50.51,50.51,41400.0,50.55,50.57,50.51,50.51,41400.0
2013-10-10 14:00:00,50.52,50.53,50.42,50.44,72400.0,50.52,50.53,50.42,50.44,72400.0
2013-10-10 14:10:00,50.43,50.52,50.4,50.5,82800.0,50.43,50.52,50.4,50.5,82800.0
2013-10-10 14:20:00,50.5,50.61,50.5,50.59,27500.0,50.5,50.61,50.5,50.59,27500.0
2013-10-10 14:30:00,50.59,50.69,50.58,50.67,72000.0,50.59,50.69,50.58,50.67,72000.0
2013-10-10 14:40:00,50.68,50.74,50.66,50.71,74000.0,50.68,50.74,50.66,50.71,74000.0
2013-10-10 14:50:00,50.71,50.8,50.71,50.8,76800.0,50.71,50.8,50.71,50.8,76800.0
2013-10-10 15:00:00,50.8,51.05,50.79,51.03,154100.0,50.8,51.05,50.79,51.03,154100.0
2013-10-10 15:10:00,51.03,51.16,51.02,51.09,166200.0,51.03,51.16,51.02,51.09,166200.0
2013-10-10 15:20:00,51.08,51.13,51.05,51.11,86700.0,51.08,51.13,51.05,51.11,86700.0
2013-10-10 15:30:00,51.11,51.19,51.06,51.11,144700.0,51.11,51.19,51.06,51.11,144700.0
2013-10-10 15:40:00,51.12,51.18,51.11,51.15,176100.0,51.12,51.18,51.11,51.15,176100.0
2013-10-10 15:50:00,51.14,51.22,51.14,51.17,421800.0,51.14,51.22,51.14,51.17,421800.0
2013-10-11 09:30:00,50.82,51.39,50.82,51.39,144600.0,50.82,51.39,50.82,51.39,144600.0
2013-10-11 09:40:00,51.39,51.65,51.34,51.55,130900.0,51.39,51.65,51.34,51.55,130900.0
2013-10-11 09:50:00,51.56,51.63,51.47,51.55,86600.0,51.56,51.63,51.47,51.55,86600.0
2013-10-11 10:00:00,51.56,51.57,51.44,51.44,68800.0,51.56,51.57,51.44,51.44,68800.0
2013-10-11 10:10:00,51.44,51.56,51.39,51.56,67800.0,51.44,51.56,51.39,51.56,67800.0
2013-10-11 10:20:00,51.57,51.7,51.51,51.69,64200.0,51.57,51.7,51.51,51.69,64200.0
2013-10-11 10:30:00,51.69,51.69,51.59,51.6,73000.0,51.69,51.69,51.59,51.6,73000.0
2013-10-11 10:40:00,51.61,51.71,51.61,51.65,191100.0,51.61,51.71,51.61,51.65,191100.0
2013-10-11 10:50:00,51.64,51.85,51.63,51.84,109900.0,51.64,51.85,51.63,51.84,109900.0
2013-10-11 11:00:00,51.84,51.97,51.83,51.89,159900.0,51.84,51.97,51.83,51.89,159900.0
2013-10-11 11:10:00,51.89,51.92,51.83,51.84,69900.0,51.89,51.92,51.83,51.84,69900.0
2013-10-11 11:20:00,51.84,51.95,51.76,51.8,125700.0,51.84,51.95,51.76,51.8,125700.0
2013-10-11 11:30:00,51.8,51.96,51.8,51.92,79300.0,51.8,51.96,51.8,51.92,79300.0
2013-10-11 11:40:00,51.92,52.04,51.89,52.01,82100.0,51.92,52.04,51.89,52.01,82100.0
2013-10-11 11:50:00,52.0,52.05,51.98,52.02,55300.0,52.0,52.05,51.98,52.02,55300.0
2013-10-11 12:00:00,52.02,52.05,52.0,52.02,76900.0,52.02,52.05,52.0,52.02,76900.0
2013-10-11 12:10:00,52.02,52.05,52.0,52.04,45500.0,52.02,52.05,52.0,52.04,45500.0
2013-10-11 12:20:00,52.05,52.08,52.02,52.02,57400.0,52.05,52.08,52.02,52.02,57400.0
2013-10-11 12:30:00,52.01,52.07,52.0,52.03,68100.0,52.01,52.07,52.0,52.03,68100.0
2013-10-11 12:40:00,52.03,52.11,52.03,52.06,40200.0,52.03,52.11,52.03,52.06,40200.0
2013-10-11 12:50:00,52.07,52.12,52.02,52.12,45100.0,52.07,52.12,52.02,52.12,45100.0
2013-10-11 13:00:00,52.12,52.19,52.1,52.16,104000.0,52.12,52.19,52.1,52.16,104000.0
2013-10-11 13:10:00,52.16,52.18,52.03,52.07,74800.0,52.16,52.18,52.03,52.07,74800.0
2013-10-11 13:20:00,52.06,52.13,52.06,52.11,53800.0,52.06,52.13,52.06,52.11,53800.0
2013-10-11 13:30:00,52.11,52.16,52.11,52.12,51900.0,52.11,52.16,52.11,52.12,51900.0
2013-10-11 13:40:00,52.12,52.2,52.1,52.16,40800.0,52.12,52.2,52.1,52.16,40800.0
2013-10-11 13:50:00,52.16,52.16,52.1,52.14,33900.0,52.16,52.16,52.1,52.14,33900.0
2013-10-11 14:00:00,52.14,52.17,52.12,52.17,30300.0,52.14,52.17,52.12,52.17,30300.0
2013-10-11 14:10:00,52.17,52.18,52.13,52.17,49000.0,52.17,52.18,52.13,52.17,49000.0
2013-10-11 14:20:00,52.17,52.18,52.12,52.13,31800.0,52.17,52.18,52.12,52.13,31800.0
2013-10-11 14:30:00,52.13,52.13,52.07,52.08,34600.0,52.13,52.13,52.07,52.08,34600.0
2013-10-11 14:40:00,52.07,52.1,52.05,52.07,35400.0,52.07,52.1,52.05,52.07,35400.0
2013-10-11 14:50:00,52.08,52.1,52.05,52.06,55800.0,52.08,52.1,52.05,52.06,55800.0
2013-10-11 15:00:00,52.06,52.11,51.99,52.11,67800.0,52.06,52.11,51.99,52.11,67800.0
2013-10-11 15:10:00,52.11,52.13,52.03,52.08,64000.0,52.11,52.13,52.03,52.08,64000.0
2013-10-11 15:20:00,52.08,52.2,52.05,52.19,77700.0,52.08,52.2,52.05,52.19,77700.0
2013-10-11 15:30:00,52.19,52.22,52.09,52.1,83300.0,52.19,52.22,52.09,52.1,83300.0
2013-10-11 15:40:00,52.1,52.13,52.07,52.08,119100.0,52.1,52.13,52.07,52.08,119100.0
2013-10-11 15:50:00,52.08,52.22,52.08,52.19,311900.0,52.08,52.22,52.08,52.19,311900.0
2013-10-14 09:30:00,51.83,52.08,51.72,52.02,157000.0,51.83,52.08,51.72,52.02,157000.0
2013-10-14 09:40:00,52.01,52.05,51.98,52.01,102900.0,52.01,52.05,51.98,52.01,102900.0
2013-10-14 09:50:00,52.02,52.08,51.93,51.98,159600.0,52.02,52.08,51.93,51.98,159600.0
2013-10-14 10:00:00,51.98,52.11,51.96,52.09,74100.0,51.98,52.11,51.96,52.09,74100.0
2013-10-14 10:10:00,52.09,52.16,52.04,52.1,44500.0,52.09,52.16,52.04,52.1,44500.0
2013-10-14 10:20:00,52.1,52.17,51.96,52.03,131500.0,52.1,52.17,51.96,52.03,131500.0
2013-10-14 10:30:00,52.02,52.02,51.97,51.98,79900.0,52.02,52.02,51.97,51.98,79900.0
2013-10-14 10:40:00,51.97,52.05,51.95,52.0,211300.0,51.97,52.05,51.95,52.0,211300.0
2013-10-14 10:50:00,52.01,52.03,51.95,51.99,80200.0,52.01,52.03,51.95,51.99,80200.0
2013-10-14 11:00:00,51.99,52.03,51.97,52.0,60500.0,51.99,52.03,51.97,52.0,60500.0
2013-10-14 11:10:00,52.0,52.04,51.99,52.02,49000.0,52.0,52.04,51.99,52.02,49000.0
2013-10-14 11:20:00,52.03,52.08,51.99,52.08,27300.0,52.03,52.08,51.99,52.08,27300.0
2013-10-14 11:30:00,52.07,52.14,52.01,52.14,51900.0,52.07,52.14,52.01,52.14,51900.0
2013-10-14 11:40:00,52.13,52.21,52.1,52.16,39700.0,52.13,52.21,52.1,52.16,39700.0
2013-10-14 11:50:00,52.16,52.32,52.16,52.32,44700.0,52.16,52.32,52.16,52.32,44700.0
2013-10-14 12:00:00,52.31,52.33,52.17,52.17,97700.0,52.31,52.33,52.17,52.17,97700.0
2013-10-14 12:10:00,52.18,52.21,52.15,52.2,39800.0,52.18,52.21,52.15,52.2,39800.0
2013-10-14 12:20:00,52.2,52.21,52.15,52.2,31200.0,52.2,52.21,52.15,52.2,31200.0
2013-10-14 12:30:00,52.2,52.27,52.16,52.26,33500.0,52.2,52.27,52.16,52.26,33500.0
2013-10-14 12:40:00,52.25,52.25,52.17,52.21,32500.0,52.25,52.25,52.17,52.21,32500.0
2013-10-14 12:50:00,52.21,52.27,52.21,52.27,25900.0,52.21,52.27,52.21,52.27,25900.0
2013-10-14 13:00:00,52.27,52.36,52.26,52.34,122000.0,52.27,52.36,52.26,52.34,122000.0
2013-10-14 13:10:00,52.33,52.4,52.31,52.37,89300.0,52.33,52.4,52.31,52.37,89300.0
2013-10-14 13:20:00,52.37,52.39,52.32,52.32,32300.0,52.37,52.39,52.32,52.32,32300.0
2013-10-14 13:30:00,52.33,52.37,52.28,52.37,69700.0,52.33,52.37,52.28,52.37,69700.0
2013-10-14 13:40:00,52.38,52.55,52.38,52.52,268300.0,52.38,52.55,52.38,52.52,268300.0
2013-10-14 13:50:00,52.52,52.61,52.52,52.61,88400.0,52.52,52.61,52.52,52.61,88400.0
2013-10-14 14:00:00,52.61,52.71,52.56,52.56,282500.0,52.61,52.71,52.56,52.56,282500.0
2013-10-14 14:10:00,52.56,52.68,52.54,52.68,321400.0,52.56,52.68,52.54,52.68,321400.0
2013-10-14 14:20:00,52.69,52.82,52.64,52.81,102400.0,52.69,52.82,52.64,52.81,102400.0
2013-10-14 14:30:00,52.81,52.83,52.75,52.82,101100.0,52.81,52.83,52.75,52.82,101100.0
2013-10-14 14:40:00,52.82,52.82,52.66,52.75,127300.0,52.82,52.82,52.66,52.75,127300.0
2013-10-14 14:50:00,52.74,52.75,52.65,52.72,62400.0,52.74,52.75,52.65,52.72,62400.0
2013-10-14 15:00:00,52.72,52.72,52.62,52.67,163400.0,52.72,52.72,52.62,52.67,163400.0
2013-10-14 15:10:00,52.67,52.69,52.57,52.58,65200.0,52.67,52.69,52.57,52.58,65200.0
2013-10-14 15:20:00,52.57,52.65,52.57,52.63,61900.0,52.57,52.65,52.57,52.63,61900.0
2013-10-14 15:30:00,52.63,52.64,52.55,52.57,81900.0,52.63,52.64,52.55,52.57,81900.0
2013-10-14 15:40:00,52.57,52.62,52.48,52.49,114600.0,52.57,52.62,52.48,52.49,114600.0
2013-10-14 15:50:00,52.49,52.66,52.46,52.64,262600.0,52.49,52.66,52.46,52.64,262600.0
2013-10-15 09:30:00,52.31,52.43,52.11,52.42,182500.0,52.31,52.43,52.11,52.42,182500.0
2013-10-15 09:40:00,52.42,52.58,52.26,52.54,101700.0,52.42,52.58,52.26,52.54,101700.0
2013-10-15 09:50:00,52.56,52.78,52.53,52.64,85400.0,52.56,52.78,52.53,52.64,85400.0
2013-10-15 10:00:00,52.63,52.67,52.49,52.61,170300.0,52.63,52.67,52.49,52.61,170300.0
2013-10-15 10:10:00,52.61,52.61,52.48,52.51,91500.0,52.61,52.61,52.48,52.51,91500.0
2013-10-15 10:20:00,52.51,52.57,52.49,52.51,76800.0,52.51,52.57,52.49,52.51,76800.0
2013-10-15 10:30:00,52.51,52.52,52.32,52.4,66500.0,52.51,52.52,52.32,52.4,66500.0
2013-10-15 10:40:00,52.4,52.43,52.28,52.37,65300.0,52.4,52.43,52.28,52.37,65300.0
2013-10-15 10:50:00,52.37,52.4,52.23,52.3,80400.0,52.37,52.4,52.23,52.3,80400.0
2013-10-15 11:00:00,52.31,52.39,52.27,52.31,137400.0,52.31,52.39,52.27,52.31,137400.0
2013-10-15 11:10:00,52.31,52.35,52.28,52.33,101200.0,52.31,52.35,52.28,52.33,101200.0
2013-10-15 11:20:00,52.33,52.38,52.3,52.32,125400.0,52.33,52.38,52.3,52.32,125400.0
2013-10-15 11:30:00,52.32,52.36,52.29,52.32,66800.0,52.32,52.36,52.29,52.32,66800.0
2013-10-15 11:40:00,52.3,52.32,52.14,52.16,43700.0,52.3,52.32,52.14,52.16,43700.0
2013-10-15 11:50:00,52.16,52.31,52.16,52.3,53600.0,52.16,52.31,52.16,52.3,53600.0
2013-10-15 12:00:00,52.3,52.3,52.18,52.25,78100.0,52.3,52.3,52.18,52.25,78100.0
2013-10-15 12:10:00,52.25,52.32,52.11,52.17,31600.0,52.25,52.32,52.11,52.17,31600.0
2013-10-15 12:20:00,52.19,52.25,52.18,52.2,32000.0,52.19,52.25,52.18,52.2,32000.0
2013-10-15 12:30:00,52.2,52.27,52.19,52.2,36700.0,52.2,52.27,52.19,52.2,36700.0
2013-10-15 12:40:00,52.2,52.25,52.15,52.16,58400.0,52.2,52.25,52.15,52.16,58400.0
2013-10-15 12:50:00,52.15,52.16,52.06,52.14,39300.0,52.15,52.16,52.06,52.14,39300.0
2013-10-15 13:00:00,52.14,52.18,52.06,52.07,38400.0,52.14,52.18,52.06,52.07,38400.0
2013-10-15 13:10:00,52.07,52.11,52.0,52.07,54400.0,52.07,52.11,52.0,52.07,54400.0
2013-10-15 13:20:00,52.07,52.11,52.03,52.04,108800.0,52.07,52.11,52.03,52.04,108800.0
2013-10-15 13:30:00,52.04,52.15,52.04,52.06,94100.0,52.04,52.15,52.04,52.06,94100.0
2013-10-15 13:40:00,52.06,52.21,52.04,52.18,47800.0,52.06,52.21,52.04,52.18,47800.0
2013-10-15 13:50:00,52.17,52.2,52.09,52.1,51000.0,52.17,52.2,52.09,52.1,51000.0
2013-10-15 14:00:00,52.11,52.16,52.02,52.11,82900.0,52.11,52.16,52.02,52.11,82900.0
2013-10-15 14:10:00,52.11,52.11,52.0,52.0,66700.0,52.11,52.11,52.0,52.0,66700.0
2013-10-15 14:20:00,52.0,52.05,51.9,51.96,75300.0,52.0,52.05,51.9,51.96,75300.0
2013-10-15 14:30:00,51.96,52.03,51.9,51.97,185200.0,51.96,52.03,51.9,51.97,185200.0
2013-10-15 14:40:00,51.97,52.0,51.81,51.91,69600.0,51.97,52.0,51.81,51.91,69600.0
2013-10-15 14:50:00,51.89,52.03,51.88,52.01,50400.0,51.89,52.03,51.88,52.01,50400.0
2013-10-15 15:00:00,52.01,52.09,51.99,52.05,144300.0,52.01,52.09,51.99,52.05,144300.0
2013-10-15 15:10:00,52.05,52.12,52.01,52.12,62600.0,52.05,52.12,52.01,52.12,62600.0
2013-10-15 15:20:00,52.11,52.16,52.06,52.11,123300.0,52.11,52.16,52.06,52.11,123300.0
2013-10-15 15:30:00,52.1,52.1,51.95,51.98,105600.0,52.1,52.1,51.95,51.98,105600.0
2013-10-15 15:40:00,51.99,52.01,51.93,51.98,104000.0,51.99,52.01,51.93,51.98,104000.0
2013-10-15 15:50:00,51.98,52.01,51.91,51.94,218100.0,51.98,52.01,51.91,51.94,218100.0
2013-10-16 09:30:00,52.16,52.2,51.54,52.04,104600.0,52.16,52.2,51.54,52.04,104600.0
2013-10-16 09:40:00,52.04,52.25,51.97,52.25,104100.0,52.04,52.25,51.97,52.25,104100.0
2013-10-16 09:50:00,52.25,52.58,52.23,52.44,97000.0,52.25,52.58,52.23,52.44,97000.0
2013-10-16 10:00:00,52.44,52.5,52.2,52.22,134700.0,52.44,52.5,52.2,52.22,134700.0
2013-10-16 10:10:00,52.22,52.37,52.18,52.23,172200.0,52.22,52.37,52.18,52.23,172200.0
2013-10-16 10:20:00,52.24,52.26,52.11,52.17,74300.0,52.24,52.26,52.11,52.17,74300.0
2013-10-16 10:30:00,52.19,52.22,52.08,52.12,76000.0,52.19,52.22,52.08,52.12,76000.0
2013-10-16 10:40:00,52.12,52.14,52.08,52.13,120400.0,52.12,52.14,52.08,52.13,120400.0
2013-10-16 10:50:00,52.13,52.24,52.09,52.23,67500.0,52.13,52.24,52.09,52.23,67500.0
2013-10-16 11:00:00,52.22,52.23,52.18,52.19,79600.0,52.22,52.23,52.18,52.19,79600.0
2013-10-16 11:10:00,52.2,52.21,52.13,52.14,121200.0,52.2,52.21,52.13,52.14,121200.0
2013-10-16 11:20:00,52.15,52.2,52.13,52.19,98200.0,52.15,52.2,52.13,52.19,98200.0
2013-10-16 11:30:00,52.19,52.2,52.15,52.15,58800.0,52.19,52.2,52.15,52.15,58800.0
2013-10-16 11:40:00,52.14,52.18,52.09,52.12,78100.0,52.14,52.18,52.09,52.12,78100.0
2013-10-16 11:50:00,52.12,52.19,52.12,52.16,144800.0,52.12,52.19,52.12,52.16,144800.0
2013-10-16 12:00:00,52.16,52.16,52.04,52.06,62200.0,52.16,52.16,52.04,52.06,62200.0
2013-10-16 12:10:00,52.06,52.11,52.06,52.09,39100.0,52.06,52.11,52.06,52.09,39100.0
2013-10-16 12:20:00,52.08,52.13,52.03,52.08,67100.0,52.08,52.13,52.03,52.08,67100.0
2013-10-16 12:30:00,52.09,52.12,52.06,52.12,85800.0,52.09,52.12,52.06,52.12,85800.0
2013-10-16 12:40:00,52.12,52.19,52.1,52.12,46300.0,52.12,52.19,52.1,52.12,46300.0
2013-10-16 12:50:00,52.12,52.12,52.03,52.05,114100.0,52.12,52.12,52.03,52.05,114100.0
2013-10-16 13:00:00,52.05,52.07,52.02,52.05,48700.0,52.05,52.07,52.02,52.05,48700.0
2013-10-16 13:10:00,52.06,52.07,52.0,52.06,42100.0,52.06,52.07,52.0,52.06,42100.0
2013-10-16 13:20:00,52.06,52.06,51.94,51.97,33900.0,52.06,52.06,51.94,51.97,33900.0
2013-10-16 13:30:00,51.98,52.03,51.96,52.03,29400.0,51.98,52.03,51.96,52.03,29400.0
2013-10-16 13:40:00,52.04,52.05,51.89,51.89,63600.0,52.04,52.05,51.89,51.89,63600.0
2013-10-16 13:50:00,51.9,51.9,51.8,51.84,83100.0,51.9,51.9,51.8,51.84,83100.0
2013-10-16 14:00:00,51.83,51.9,51.82,51.86,60100.0,51.83,51.9,51.82,51.86,60100.0
2013-10-16 14:10:00,51.87,51.89,51.85,51.88,38100.0,51.87,51.89,51.85,51.88,38100.0
2013-10-16 14:20:00,51.87,51.91,51.82,51.84,64000.0,51.87,51.91,51.82,51.84,64000.0
2013-10-16 14:30:00,51.83,51.84,51.71,51.73,120300.0,51.83,51.84,51.71,51.73,120300.0
2013-10-16 14:40:00,51.73,51.84,51.7,51.84,48900.0,51.73,51.84,51.7,51.84,48900.0
2013-10-16 14:50:00,51.83,51.86,51.81,51.85,30900.0,51.83,51.86,51.81,51.85,30900.0
2013-10-16 15:00:00,51.84,51.86,51.82,51.85,42800.0,51.84,51.86,51.82,51.85,42800.0
2013-10-16 15:10:00,51.85,51.93,51.85,51.92,53500.0,51.85,51.93,51.85,51.92,53500.0
2013-10-16 15:20:00,51.92,51.96,51.9,51.91,57800.0,51.92,51.96,51.9,51.91,57800.0
2013-10-16 15:30:00,51.91,51.91,51.82,51.83,84300.0,51.91,51.91,51.82,51.83,84300.0
2013-10-16 15:40:00,51.83,51.92,51.81,51.91,103800.0,51.83,51.92,51.81,51.91,103800.0
2013-10-16 15:50:00,51.89,51.94,51.88,51.91,167000.0,51.89,51.94,51.88,51.91,167000.0
2013-10-17 09:30:00,51.87,52.06,51.7,52.0,196400.0,51.87,52.06,51.7,52.0,196400.0
2013-10-17 09:40:00,52.0,52.04,51.9,51.92,97700.0,52.0,52.04,51.9,51.92,97700.0
2013-10-17 09:50:00,51.92,51.93,51.79,51.85,67400.0,51.92,51.93,51.79,51.85,67400.0
2013-10-17 10:00:00,51.87,51.95,51.83,51.91,113900.0,51.87,51.95,51.83,51.91,113900.0
2013-10-17 10:10:00,51.91,52.07,51.89,52.04,149600.0,51.91,52.07,51.89,52.04,149600.0
2013-10-17 10:20:00,52.04,52.05,51.99,52.01,173700.0,52.04,52.05,51.99,52.01,173700.0
2013-10-17 10:30:00,52.01,52.04,51.94,51.98,96400.0,52.01,52.04,51.94,51.98,96400.0
2013-10-17 10:40:00,51.97,52.01,51.9,51.94,56700.0,51.97,52.01,51.9,51.94,56700.0
2013-10-17 10:50:00,51.93,52.02,51.93,52.01,34100.0,51.93,52.02,51.93,52.01,34100.0
2013-10-17 11:00:00,52.01,52.05,51.97,52.02,42000.0,52.01,52.05,51.97,52.02,42000.0
2013-10-17 11:10:00,52.01,52.04,51.97,51.98,51400.0,52.01,52.04,51.97,51.98,51400.0
2013-10-17 11:20:00,51.99,52.01,51.94,51.96,63800.0,51.99,52.01,51.94,51.96,63800.0
2013-10-17 11:30:00,51.96,52.0,51.92,51.96,84800.0,51.96,52.0,51.92,51.96,84800.0
2013-10-17 11:40:00,51.96,52.01,51.93,51.99,56300.0,51.96,52.01,51.93,51.99,56300.0
2013-10-17 11:50:00,51.97,52.01,51.92,51.96,49900.0,51.97,52.01,51.92,51.96,49900.0
2013-10-17 12:00:00,51.96,52.02,51.96,52.02,78400.0,51.96,52.02,51.96,52.02,78400.0
2013-10-17 12:10:00,52.02,52.05,52.01,52.01,63800.0,52.02,52.05,52.01,52.01,63800.0
2013-10-17 12:20:00,52.01,52.03,52.0,52.03,77800.0,52.01,52.03,52.0,52.03,77800.0
2013-10-17 12:30:00,52.03,52.03,51.98,52.01,72800.0,52.03,52.03,51.98,52.01,72800.0
2013-10-17 12:40:00,52.02,52.02,51.98,52.02,41300.0,52.02,52.02,51.98,52.02,41300.0
2013-10-17 12:50:00,52.02,52.04,51.98,52.01,37500.0,52.02,52.04,51.98,52.01,37500.0
2013-10-17 13:00:00,52.02,52.03,52.0,52.01,42500.0,52.02,52.03,52.0,52.01,42500.0
2013-10-17 13:10:00,52.01,52.04,51.99,52.04,67100.0,52.01,52.04,51.99,52.04,67100.0
2013-10-17 13:20:00,52.04,52.04,51.99,52.0,40500.0,52.04,52.04,51.99,52.0,40500.0
2013-10-17 13:30:00,52.0,52.07,51.99,52.04,48400.0,52.0,52.07,51.99,52.04,48400.0
2013-10-17 13:40:00,52.03,52.03,51.96,51.99,81300.0,52.03,52.03,51.96,51.99,81300.0
2013-10-17 13:50:00,51.98,52.02,51.95,51.96,37300.0,51.98,52.02,51.95,51.96,37300.0
2013-10-17 14:00:00,51.96,52.02,51.93,52.01,40500.0,51.96,52.02,51.93,52.01,40500.0
2013-10-17 14:10:00,52.01,52.01,51.97,52.0,49700.0,52.01,52.01,51.97,52.0,49700.0
2013-10-17 14:20:00,52.0,52.01,51.98,51.99,52900.0,52.0,52.01,51.98,51.99,52900.0
2013-10-17 14:30:00,51.99,52.01,51.98,52.0,46900.0,51.99,52.01,51.98,52.0,46900.0
2013-10-17 14:40:00,52.01,52.02,51.97,51.99,50200.0,52.01,52.02,51.97,51.99,50200.0
2013-10-17 14:50:00,51.98,52.01,51.98,52.0,79100.0,51.98,52.01,51.98,52.0,79100.0
2013-10-17 15:00:00,52.0,52.07,51.97,52.07,59200.0,52.0,52.07,51.97,52.07,59200.0
2013-10-17 15:10:00,52.07,52.23,52.06,52.22,81000.0,52.07,52.23,52.06,52.22,81000.0
2013-10-17 15:20:00,52.22,52.31,52.2,52.2,110600.0,52.22,52.31,52.2,52.2,110600.0
2013-10-17 15:30:00,52.2,52.21,52.07,52.1,225800.0,52.2,52.21,52.07,52.1,225800.0
2013-10-17 15:40:00,52.1,52.1,52.05,52.08,118300.0,52.1,52.1,52.05,52.08,118300.0
2013-10-17 15:50:00,52.07,52.08,52.04,52.06,420800.0,52.07,52.08,52.04,52.06,420800.0
2013-10-18 09:30:00,52.15,52.38,52.0,52.37,433000.0,52.15,52.38,52.0,52.37,433000.0
2013-10-18 09:40:00,52.38,52.55,52.33,52.47,195700.0,52.38,52.55,52.33,52.47,195700.0
2013-10-18 09:50:00,52.48,52.55,52.42,52.45,74300.0,52.48,52.55,52.42,52.45,74300.0
2013-10-18 10:00:00,52.45,52.49,52.34,52.39,146800.0,52.45,52.49,52.34,52.39,146800.0
2013-10-18 10:10:00,52.39,52.42,52.33,52.4,37100.0,52.39,52.42,52.33,52.4,37100.0
2013-10-18 10:20:00,52.4,52.45,52.39,52.42,92300.0,52.4,52.45,52.39,52.42,92300.0
2013-10-18 10:30:00,52.43,52.47,52.41,52.43,74700.0,52.43,52.47,52.41,52.43,74700.0
2013-10-18 10:40:00,52.43,52.48,52.42,52.45,217600.0,52.43,52.48,52.42,52.45,217600.0
2013-10-18 10:50:00,52.46,52.46,52.34,52.34,36600.0,52.46,52.46,52.34,52.34,36600.0
2013-10-18 11:00:00,52.34,52.4,52.32,52.37,41300.0,52.34,52.4,52.32,52.37,41300.0
2013-10-18 11:10:00,52.36,52.41,52.36,52.38,25900.0,52.36,52.41,52.36,52.38,25900.0
2013-10-18 11:20:00,52.38,52.42,52.36,52.4,31800.0,52.38,52.42,52.36,52.4,31800.0
2013-10-18 11:30:00,52.41,52.46,52.39,52.45,27900.0,52.41,52.46,52.39,52.45,27900.0
2013-10-18 11:40:00,52.45,52.48,52.42,52.45,33700.0,52.45,52.48,52.42,52.45,33700.0
2013-10-18 11:50:00,52.44,52.45,52.35,52.36,38400.0,52.44,52.45,52.35,52.36,38400.0
2013-10-18 12:00:00,52.37,52.55,52.37,52.54,394400.0,52.37,52.55,52.37,52.54,394400.0
2013-10-18 12:10:00,52.55,52.6,52.47,52.5,148600.0,52.55,52.6,52.47,52.5,148600.0
2013-10-18 12:20:00,52.49,52.52,52.49,52.5,22500.0,52.49,52.52,52.49,52.5,22500.0
2013-10-18 12:30:00,52.51,52.6,52.5,52.59,144500.0,52.51,52.6,52.5,52.59,144500.0
2013-10-18 12:40:00,52.59,52.67,52.58,52.67,48500.0,52.59,52.67,52.58,52.67,48500.0
2013-10-18 12:50:00,52.66,52.69,52.65,52.66,26800.0,52.66,52.69,52.65,52.66,26800.0
2013-10-18 13:00:00,52.66,52.72,52.66,52.7,31700.0,52.66,52.72,52.66,52.7,31700.0
2013-10-18 13:10:00,52.7,52.74,52.69,52.71,169800.0,52.7,52.74,52.69,52.71,169800.0
2013-10-18 13:20:00,52.71,52.78,52.71,52.73,76200.0,52.71,52.78,52.71,52.73,76200.0
2013-10-18 13:30:00,52.73,52.73,52.66,52.67,23800.0,52.73,52.73,52.66,52.67,23800.0
2013-10-18 13:40:00,52.67,52.69,52.65,52.66,42700.0,52.67,52.69,52.65,52.66,42700.0
2013-10-18 13:50:00,52.66,52.69,52.66,52.68,42300.0,52.66,52.69,52.66,52.68,42300.0
2013-10-18 14:00:00,52.69,52.73,52.68,52.7,46700.0,52.69,52.73,52.68,52.7,46700.0
2013-10-18 14:10:00,52.7,52.71,52.68,52.68,49800.0,52.7,52.71,52.68,52.68,49800.0
2013-10-18 14:20:00,52.69,52.69,52.63,52.64,39200.0,52.69,52.69,52.63,52.64,39200.0
2013-10-18 14:30:00,52.65,52.66,52.6,52.6,57600.0,52.65,52.66,52.6,52.6,57600.0
2013-10-18 14:40:00,52.6,52.64,52.58,52.59,41500.0,52.6,52.64,52.58,52.59,41500.0
2013-10-18 14:50:00,52.59,52.64,52.58,52.61,68700.0,52.59,52.64,52.58,52.61,68700.0
2013-10-18 15:00:00,52.61,52.64,52.57,52.59,98500.0,52.61,52.64,52.57,52.59,98500.0
2013-10-18 15:10:00,52.6,52.61,52.54,52.56,232400.0,52.6,52.61,52.54,52.56,232400.0
2013-10-18 15:20:00,52.57,52.6,52.56,52.59,89200.0,52.57,52.6,52.56,52.59,89200.0
2013-10-18 15:30:00,52.6,52.64,52.58,52.59,110900.0,52.6,52.64,52.58,52.59,110900.0
2013-10-18 15:40:00,52.59,52.64,52.59,52.62,140400.0,52.59,52.64,52.59,52.62,140400.0
2013-10-18 15:50:00,52.62,52.67,52.59,52.62,302600.0,52.62,52.67,52.59,52.62,302600.0
2013-10-21 09:30:00,52.73,53.27,52.71,52.86,171900.0,52.73,53.27,52.71,52.86,171900.0
2013-10-21 09:40:00,52.87,52.93,52.72,52.91,59000.0,52.87,52.93,52.72,52.91,59000.0
2013-10-21 09:50:00,52.9,53.08,52.9,53.0,334800.0,52.9,53.08,52.9,53.0,334800.0
2013-10-21 10:00:00,53.04,53.27,53.04,53.11,111200.0,53.04,53.27,53.04,53.11,111200.0
2013-10-21 10:10:00,53.11,53.12,53.01,53.1,81400.0,53.11,53.12,53.01,53.1,81400.0
2013-10-21 10:20:00,53.1,53.2,53.1,53.15,76500.0,53.1,53.2,53.1,53.15,76500.0
2013-10-21 10:30:00,53.15,53.24,53.13,53.15,84400.0,53.15,53.24,53.13,53.15,84400.0
2013-10-21 10:40:00,53.15,53.16,53.1,53.11,51700.0,53.15,53.16,53.1,53.11,51700.0
2013-10-21 10:50:00,53.11,53.16,53.11,53.15,71100.0,53.11,53.16,53.11,53.15,71100.0
2013-10-21 11:00:00,53.16,53.16,53.1,53.11,90000.0,53.16,53.16,53.1,53.11,90000.0
2013-10-21 11:10:00,53.11,53.15,53.1,53.14,41600.0,53.11,53.15,53.1,53.14,41600.0
2013-10-21 11:20:00,53.14,53.17,53.13,53.14,47100.0,53.14,53.17,53.13,53.14,47100.0
2013-10-21 11:30:00,53.14,53.16,53.13,53.13,46100.0,53.14,53.16,53.13,53.13,46100.0
2013-10-21 11:40:00,53.13,53.15,53.07,53.11,78000.0,53.13,53.15,53.07,53.11,78000.0
2013-10-21 11:50:00,53.12,53.14,53.11,53.13,40300.0,53.12,53.14,53.11,53.13,40300.0
2013-10-21 12:00:00,53.13,53.13,53.11,53.12,52700.0,53.13,53.13,53.11,53.12,52700.0
2013-10-21 12:10:00,53.12,53.13,53.11,53.11,14600.0,53.12,53.13,53.11,53.11,14600.0
2013-10-21 12:20:00,53.12,53.14,53.11,53.12,41200.0,53.12,53.14,53.11,53.12,41200.0
2013-10-21 12:30:00,53.12,53.14,53.11,53.14,35400.0,53.12,53.14,53.11,53.14,35400.0
2013-10-21 12:40:00,53.14,53.15,53.11,53.12,69100.0,53.14,53.15,53.11,53.12,69100.0
2013-10-21 12:50:00,53.12,53.12,53.09,53.12,29200.0,53.12,53.12,53.09,53.12,29200.0
2013-10-21 13:00:00,53.12,53.12,53.02,53.03,23600.0,53.12,53.12,53.02,53.03,23600.0
2013-10-21 13:10:00,53.02,53.05,52.95,53.04,64900.0,53.02,53.05,52.95,53.04,64900.0
2013-10-21 13:20:00,53.03,53.03,52.91,52.91,25300.0,53.03,53.03,52.91,52.91,25300.0
2013-10-21 13:30:00,52.91,52.95,52.9,52.92,70000.0,52.91,52.95,52.9,52.92,70000.0
2013-10-21 13:40:00,52.93,52.93,52.86,52.87,50500.0,52.93,52.93,52.86,52.87,50500.0
2013-10-21 13:50:00,52.86,52.9,52.85,52.89,18400.0,52.86,52.9,52.85,52.89,18400.0
2013-10-21 14:00:00,52.88,52.88,52.78,52.81,42400.0,52.88,52.88,52.78,52.81,42400.0
2013-10-21 14:10:00,52.82,52.83,52.8,52.81,70600.0,52.82,52.83,52.8,52.81,70600.0
2013-10-21 14:20:00,52.8,52.86,52.79,52.86,108300.0,52.8,52.86,52.79,52.86,108300.0
2013-10-21 14:30:00,52.86,52.9,52.82,52.89,74100.0,52.86,52.9,52.82,52.89,74100.0
2013-10-21 14:40:00,52.89,52.91,52.87,52.91,55000.0,52.89,52.91,52.87,52.91,55000.0
2013-10-21 14:50:00,52.9,52.93,52.89,52.93,62500.0,52.9,52.93,52.89,52.93,62500.0
2013-10-21 15:00:00,52.93,52.97,52.92,52.96,123800.0,52.93,52.97,52.92,52.96,123800.0
2013-10-21 15:10:00,52.96,53.02,52.92,52.92,251800.0,52.96,53.02,52.92,52.92,251800.0
2013-10-21 15:20:00,52.93,52.96,52.92,52.95,150600.0,52.93,52.96,52.92,52.95,150600.0
2013-10-21 15:30:00,52.94,53.03,52.94,53.03,196000.0,52.94,53.03,52.94,53.03,196000.0
2013-10-21 15:40:00,53.03,53.09,53.0,53.08,184700.0,53.03,53.09,53.0,53.08,184700.0
2013-10-21 15:50:00,53.08,53.1,53.0,53.08,386200.0,53.08,53.1,53.0,53.08,386200.0
2013-10-22 09:30:00,53.47,53.47,53.01,53.21,176400.0,53.47,53.47,53.01,53.21,176400.0
2013-10-22 09:40:00,53.2,53.32,53.2,53.25,113200.0,53.2,53.32,53.2,53.25,113200.0
2013-10-22 09:50:00,53.24,53.5,53.23,53.39,143200.0,53.24,53.5,53.23,53.39,143200.0
2013-10-22 10:00:00,53.38,53.5,53.38,53.48,101200.0,53.38,53.5,53.38,53.48,101200.0
2013-10-22 10:10:00,53.48,53.57,53.41,53.43,155500.0,53.48,53.57,53.41,53.43,155500.0
2013-10-22 10:20:00,53.44,53.48,53.34,53.4,80200.0,53.44,53.48,53.34,53.4,80200.0
2013-10-22 10:30:00,53.41,53.42,53.37,53.37,48400.0,53.41,53.42,53.37,53.37,48400.0
2013-10-22 10:40:00,53.37,53.38,53.26,53.28,178600.0,53.37,53.38,53.26,53.28,178600.0
2013-10-22 10:50:00,53.28,53.42,53.24,53.42,175900.0,53.28,53.42,53.24,53.42,175900.0
2013-10-22 11:00:00,53.42,53.5,53.39,53.43,89900.0,53.42,53.5,53.39,53.43,89900.0
2013-10-22 11:10:00,53.43,53.48,53.33,53.46,67600.0,53.43,53.48,53.33,53.46,67600.0
2013-10-22 11:20:00,53.47,53.47,53.27,53.34,63500.0,53.47,53.47,53.27,53.34,63500.0
2013-10-22 11:30:00,53.33,53.35,53.23,53.31,70900.0,53.33,53.35,53.23,53.31,70900.0
2013-10-22 11:40:00,53.31,53.45,53.31,53.44,48700.0,53.31,53.45,53.31,53.44,48700.0
2013-10-22 11:50:00,53.44,53.48,53.43,53.45,51200.0,53.44,53.48,53.43,53.45,51200.0
2013-10-22 12:00:00,53.45,53.48,53.36,53.38,35700.0,53.45,53.48,53.36,53.38,35700.0
2013-10-22 12:10:00,53.39,53.41,53.18,53.2,144900.0,53.39,53.41,53.18,53.2,144900.0
2013-10-22 12:20:00,53.2,53.27,53.1,53.12,182700.0,53.2,53.27,53.1,53.12,182700.0
2013-10-22 12:30:00,53.12,53.12,52.99,53.05,134300.0,53.12,53.12,52.99,53.05,134300.0
2013-10-22 12:40:00,53.05,53.14,53.04,53.12,70100.0,53.05,53.14,53.04,53.12,70100.0
2013-10-22 12:50:00,53.11,53.15,53.11,53.14,45800.0,53.11,53.15,53.11,53.14,45800.0
2013-10-22 13:00:00,53.13,53.2,53.11,53.18,52000.0,53.13,53.2,53.11,53.18,52000.0
2013-10-22 13:10:00,53.17,53.23,53.14,53.2,51200.0,53.17,53.23,53.14,53.2,51200.0
2013-10-22 13:20:00,53.21,53.27,53.21,53.21,58500.0,53.21,53.27,53.21,53.21,58500.0
2013-10-22 13:30:00,53.21,53.26,53.14,53.25,111000.0,53.21,53.26,53.14,53.25,111000.0
2013-10-22 13:40:00,53.24,53.26,53.16,53.23,68200.0,53.24,53.26,53.16,53.23,68200.0
2013-10-22 13:50:00,53.23,53.26,53.17,53.18,64300.0,53.23,53.26,53.17,53.18,64300.0
2013-10-22 14:00:00,53.18,53.22,53.15,53.2,77400.0,53.18,53.22,53.15,53.2,77400.0
2013-10-22 14:10:00,53.19,53.25,53.19,53.2,67900.0,53.19,53.25,53.19,53.2,67900.0
2013-10-22 14:20:00,53.19,53.22,53.14,53.19,80200.0,53.19,53.22,53.14,53.19,80200.0
2013-10-22 14:30:00,53.2,53.22,53.15,53.19,66500.0,53.2,53.22,53.15,53.19,66500.0
2013-10-22 14:40:00,53.19,53.25,53.12,53.22,69000.0,53.19,53.25,53.12,53.22,69000.0
2013-10-22 14:50:00,53.22,53.26,53.2,53.2,153600.0,53.22,53.26,53.2,53.2,153600.0
2013-10-22 15:00:00,53.21,53.24,53.16,53.16,156100.0,53.21,53.24,53.16,53.16,156100.0
2013-10-22 15:10:00,53.17,53.27,53.14,53.15,104500.0,53.17,53.27,53.14,53.15,104500.0
2013-10-22 15:20:00,53.16,53.21,53.14,53.19,82900.0,53.16,53.21,53.14,53.19,82900.0
2013-10-22 15:30:00,53.19,53.21,53.06,53.07,171100.0,53.19,53.21,53.06,53.07,171100.0
2013-10-22 15:40:00,53.07,53.14,53.05,53.1,165500.0,53.07,53.14,53.05,53.1,165500.0
2013-10-22 15:50:00,53.1,53.19,53.1,53.16,307500.0,53.1,53.19,53.1,53.16,307500.0
2013-10-23 09:30:00,52.75,52.91,52.55,52.77,205900.0,52.75,52.91,52.55,52.77,205900.0
2013-10-23 09:40:00,52.79,52.83,52.42,52.48,244300.0,52.79,52.83,52.42,52.48,244300.0
2013-10-23 09:50:00,52.48,52.56,52.16,52.22,163500.0,52.48,52.56,52.16,52.22,163500.0
2013-10-23 10:00:00,52.22,52.5,52.2,52.5,117900.0,52.22,52.5,52.2,52.5,117900.0
2013-10-23 10:10:00,52.5,52.66,52.44,52.61,98900.0,52.5,52.66,52.44,52.61,98900.0
2013-10-23 10:20:00,52.6,52.62,52.42,52.43,126200.0,52.6,52.62,52.42,52.43,126200.0
2013-10-23 10:30:00,52.43,52.48,52.33,52.48,76700.0,52.43,52.48,52.33,52.48,76700.0
2013-10-23 10:40:00,52.48,52.52,52.45,52.51,72100.0,52.48,52.52,52.45,52.51,72100.0
2013-10-23 10:50:00,52.52,52.58,52.41,52.57,119200.0,52.52,52.58,52.41,52.57,119200.0
2013-10-23 11:00:00,52.58,52.64,52.56,52.58,54700.0,52.58,52.64,52.56,52.58,54700.0
2013-10-23 11:10:00,52.58,52.59,52.53,52.58,52900.0,52.58,52.59,52.53,52.58,52900.0
2013-10-23 11:20:00,52.58,52.75,52.57,52.62,74700.0,52.58,52.75,52.57,52.62,74700.0
2013-10-23 11:30:00,52.63,52.75,52.63,52.65,51000.0,52.63,52.75,52.63,52.65,51000.0
2013-10-23 11:40:00,52.64,52.8,52.64,52.8,71600.0,52.64,52.8,52.64,52.8,71600.0
2013-10-23 11:50:00,52.79,52.82,52.72,52.74,51200.0,52.79,52.82,52.72,52.74,51200.0
2013-10-23 12:00:00,52.73,52.77,52.62,52.62,54200.0,52.73,52.77,52.62,52.62,54200.0
2013-10-23 12:10:00,52.62,52.78,52.62,52.77,65000.0,52.62,52.78,52.62,52.77,65000.0
2013-10-23 12:20:00,52.77,52.84,52.76,52.78,97100.0,52.77,52.84,52.76,52.78,97100.0
2013-10-23 12:30:00,52.75,52.91,52.74,52.85,69400.0,52.75,52.91,52.74,52.85,69400.0
2013-10-23 12:40:00,52.85,52.86,52.75,52.83,45500.0,52.85,52.86,52.75,52.83,45500.0
2013-10-23 12:50:00,52.84,52.93,52.84,52.91,156500.0,52.84,52.93,52.84,52.91,156500.0
2013-10-23 13:00:00,52.91,53.05,52.9,52.99,141100.0,52.91,53.05,52.9,52.99,141100.0
2013-10-23 13:10:00,52.99,53.11,52.95,53.07,110300.0,52.99,53.11,52.95,53.07,110300.0
2013-10-23 13:20:00,53.07,53.12,52.99,53.1,45600.0,53.07,53.12,52.99,53.1,45600.0
2013-10-23 13:30:00,53.1,53.11,52.97,52.97,56900.0,53.1,53.11,52.97,52.97,56900.0
2013-10-23 13:40:00,52.96,53.05,52.95,53.03,56100.0,52.96,53.05,52.95,53.03,56100.0
2013-10-23 13:50:00,53.03,53.08,53.02,53.05,57600.0,53.03,53.08,53.02,53.05,57600.0
2013-10-23 14:00:00,53.05,53.22,53.05,53.1,118500.0,53.05,53.22,53.05,53.1,118500.0
2013-10-23 14:10:00,53.1,53.21,53.1,53.21,135600.0,53.1,53.21,53.1,53.21,135600.0
2013-10-23 14:20:00,53.21,53.26,53.1,53.17,142500.0,53.21,53.26,53.1,53.17,142500.0
2013-10-23 14:30:00,53.17,53.37,53.17,53.34,118500.0,53.17,53.37,53.17,53.34,118500.0
2013-10-23 14:40:00,53.34,53.45,53.3,53.31,115100.0,53.34,53.45,53.3,53.31,115100.0
2013-10-23 14:50:00,53.31,53.35,53.26,53.31,97900.0,53.31,53.35,53.26,53.31,97900.0
2013-10-23 15:00:00,53.31,53.35,53.27,53.28,92000.0,53.31,53.35,53.27,53.28,92000.0
2013-10-23 15:10:00,53.28,53.29,53.19,53.19,127200.0,53.28,53.29,53.19,53.19,127200.0
2013-10-23 15:20:00,53.19,53.19,53.11,53.13,95800.0,53.19,53.19,53.11,53.13,95800.0
2013-10-23 15:30:00,53.13,53.18,53.11,53.16,107500.0,53.13,53.18,53.11,53.16,107500.0
2013-10-23 15:40:00,53.16,53.16,53.05,53.07,157800.0,53.16,53.16,53.05,53.07,157800.0
2013-10-23 15:50:00,53.08,53.08,52.96,53.07,330400.0,53.08,53.08,52.96,53.07,330400.0
2013-10-24 09:30:00,53.07,53.6,53.05,53.53,181400.0,53.07,53.6,53.05,53.53,181400.0
2013-10-24 09:40:00,53.54,53.62,53.45,53.58,139100.0,53.54,53.62,53.45,53.58,139100.0
2013-10-24 09:50:00,53.59,53.87,53.57,53.85,185700.0,53.59,53.87,53.57,53.85,185700.0
2013-10-24 10:00:00,53.84,53.96,53.7,53.93,426400.0,53.84,53.96,53.7,53.93,426400.0
2013-10-24 10:10:00,53.95,54.35,53.91,54.3,210500.0,53.95,54.35,53.91,54.3,210500.0
2013-10-24 10:20:00,54.29,54.43,54.16,54.21,259900.0,54.29,54.43,54.16,54.21,259900.0
2013-10-24 10:30:00,54.21,54.34,54.09,54.28,142000.0,54.21,54.34,54.09,54.28,142000.0
2013-10-24 10:40:00,54.29,54.29,54.13,54.15,92800.0,54.29,54.29,54.13,54.15,92800.0
2013-10-24 10:50:00,54.15,54.33,54.14,54.3,90500.0,54.15,54.33,54.14,54.3,90500.0
2013-10-24 11:00:00,54.3,54.37,54.25,54.37,87200.0,54.3,54.37,54.25,54.37,87200.0
2013-10-24 11:10:00,54.36,54.43,54.3,54.38,89500.0,54.36,54.43,54.3,54.38,89500.0
2013-10-24 11:20:00,54.39,54.58,54.39,54.55,158900.0,54.39,54.58,54.39,54.55,158900.0
2013-10-24 11:30:00,54.54,54.57,54.44,54.5,97000.0,54.54,54.57,54.44,54.5,97000.0
2013-10-24 11:40:00,54.5,54.52,54.42,54.43,109400.0,54.5,54.52,54.42,54.43,109400.0
2013-10-24 11:50:00,54.42,54.47,54.34,54.34,112600.0,54.42,54.47,54.34,54.34,112600.0
2013-10-24 12:00:00,54.34,54.42,54.29,54.42,58500.0,54.34,54.42,54.29,54.42,58500.0
2013-10-24 12:10:00,54.41,54.44,54.33,54.37,65300.0,54.41,54.44,54.33,54.37,65300.0
2013-10-24 12:20:00,54.37,54.39,54.35,54.36,67400.0,54.37,54.39,54.35,54.36,67400.0
2013-10-24 12:30:00,54.37,54.48,54.33,54.44,88300.0,54.37,54.48,54.33,54.44,88300.0
2013-10-24 12:40:00,54.45,54.53,54.43,54.46,145400.0,54.45,54.53,54.43,54.46,145400.0
2013-10-24 12:50:00,54.47,54.58,54.43,54.57,154900.0,54.47,54.58,54.43,54.57,154900.0
2013-10-24 13:00:00,54.57,54.57,54.45,54.47,109400.0,54.57,54.57,54.45,54.47,109400.0
2013-10-24 13:10:00,54.48,54.5,54.25,54.3,84100.0,54.48,54.5,54.25,54.3,84100.0
2013-10-24 13:20:00,54.3,54.3,54.23,54.27,137600.0,54.3,54.3,54.23,54.27,137600.0
2013-10-24 13:30:00,54.26,54.32,54.18,54.18,120900.0,54.26,54.32,54.18,54.18,120900.0
2013-10-24 13:40:00,54.17,54.26,54.17,54.21,68700.0,54.17,54.26,54.17,54.21,68700.0
2013-10-24 13:50:00,54.22,54.27,54.19,54.2,129900.0,54.22,54.27,54.19,54.2,129900.0
2013-10-24 14:00:00,54.19,54.27,54.18,54.25,86800.0,54.19,54.27,54.18,54.25,86800.0
2013-10-24 14:10:00,54.25,54.37,54.2,54.37,57800.0,54.25,54.37,54.2,54.37,57800.0
2013-10-24 14:20:00,54.36,54.48,54.34,54.42,129900.0,54.36,54.48,54.34,54.42,129900.0
2013-10-24 14:30:00,54.42,54.43,54.34,54.4,76300.0,54.42,54.43,54.34,54.4,76300.0
2013-10-24 14:40:00,54.4,54.43,54.38,54.41,90700.0,54.4,54.43,54.38,54.41,90700.0
2013-10-24 14:50:00,54.41,54.53,54.41,54.5,156400.0,54.41,54.53,54.41,54.5,156400.0
2013-10-24 15:00:00,54.5,54.51,54.37,54.38,107300.0,54.5,54.51,54.37,54.38,107300.0
2013-10-24 15:10:00,54.37,54.41,54.36,54.39,129700.0,54.37,54.41,54.36,54.39,129700.0
2013-10-24 15:20:00,54.39,54.51,54.38,54.39,142700.0,54.39,54.51,54.38,54.39,142700.0
2013-10-24 15:30:00,54.39,54.41,54.3,54.3,120800.0,54.39,54.41,54.3,54.3,120800.0
2013-10-24 15:40:00,54.3,54.3,54.22,54.23,212200.0,54.3,54.3,54.22,54.23,212200.0
2013-10-24 15:50:00,54.24,54.29,54.2,54.21,516200.0,54.24,54.29,54.2,54.21,516200.0
2013-10-25 09:30:00,54.11,54.2,53.9,54.02,305300.0,54.11,54.2,53.9,54.02,305300.0
2013-10-25 09:40:00,54.0,54.14,54.0,54.03,239500.0,54.0,54.14,54.0,54.03,239500.0
2013-10-25 09:50:00,54.02,54.16,54.0,54.16,142800.0,54.02,54.16,54.0,54.16,142800.0
2013-10-25 10:00:00,54.16,54.2,54.0,54.03,191000.0,54.16,54.2,54.0,54.03,191000.0
2013-10-25 10:10:00,54.03,54.07,54.0,54.0,182300.0,54.03,54.07,54.0,54.0,182300.0
2013-10-25 10:20:00,54.0,54.02,53.91,54.0,207600.0,54.0,54.02,53.91,54.0,207600.0
2013-10-25 10:30:00,53.99,54.06,53.97,54.0,129900.0,53.99,54.06,53.97,54.0,129900.0
2013-10-25 10:40:00,54.0,54.04,53.99,54.0,93200.0,54.0,54.04,53.99,54.0,93200.0
2013-10-25 10:50:00,53.99,54.04,53.95,54.02,90600.0,53.99,54.04,53.95,54.02,90600.0
2013-10-25 11:00:00,54.02,54.04,53.94,53.94,103000.0,54.02,54.04,53.94,53.94,103000.0
2013-10-25 11:10:00,53.93,54.02,53.9,53.98,75200.0,53.93,54.02,53.9,53.98,75200.0
2013-10-25 11:20:00,53.98,54.0,53.84,53.85,169200.0,53.98,54.0,53.84,53.85,169200.0
2013-10-25 11:30:00,53.86,54.03,53.86,54.03,91900.0,53.86,54.03,53.86,54.03,91900.0
2013-10-25 11:40:00,54.02,54.03,53.98,54.0,64200.0,54.02,54.03,53.98,54.0,64200.0
2013-10-25 11:50:00,53.98,53.99,53.95,53.99,94200.0,53.98,53.99,53.95,53.99,94200.0
2013-10-25 12:00:00,53.98,54.03,53.95,54.03,74000.0,53.98,54.03,53.95,54.03,74000.0
2013-10-25 12:10:00,54.03,54.07,54.01,54.01,78900.0,54.03,54.07,54.01,54.01,78900.0
2013-10-25 12:20:00,54.01,54.07,53.99,54.03,79000.0,54.01,54.07,53.99,54.03,79000.0
2013-10-25 12:30:00,54.03,54.05,54.0,54.01,83900.0,54.03,54.05,54.0,54.01,83900.0
2013-10-25 12:40:00,54.0,54.02,53.99,53.99,53600.0,54.0,54.02,53.99,53.99,53600.0
2013-10-25 12:50:00,54.0,54.0,53.92,53.93,62900.0,54.0,54.0,53.92,53.93,62900.0
2013-10-25 13:00:00,53.92,53.94,53.87,53.91,263800.0,53.92,53.94,53.87,53.91,263800.0
2013-10-25 13:10:00,53.9,53.93,53.8,53.81,145000.0,53.9,53.93,53.8,53.81,145000.0
2013-10-25 13:20:00,53.8,53.8,53.58,53.75,131400.0,53.8,53.8,53.58,53.75,131400.0
2013-10-25 13:30:00,53.74,53.77,53.71,53.73,51900.0,53.74,53.77,53.71,53.73,51900.0
2013-10-25 13:40:00,53.74,53.77,53.61,53.61,110900.0,53.74,53.77,53.61,53.61,110900.0
2013-10-25 13:50:00,53.61,53.61,53.46,53.55,224700.0,53.61,53.61,53.46,53.55,224700.0
2013-10-25 14:00:00,53.55,53.68,53.53,53.66,51200.0,53.55,53.68,53.53,53.66,51200.0
2013-10-25 14:10:00,53.66,53.69,53.58,53.59,147300.0,53.66,53.69,53.58,53.59,147300.0
2013-10-25 14:20:00,53.59,53.59,53.51,53.55,125200.0,53.59,53.59,53.51,53.55,125200.0
2013-10-25 14:30:00,53.55,53.63,53.54,53.63,152100.0,53.55,53.63,53.54,53.63,152100.0
2013-10-25 14:40:00,53.63,53.69,53.62,53.69,76700.0,53.63,53.69,53.62,53.69,76700.0
2013-10-25 14:50:00,53.69,53.78,53.68,53.71,160000.0,53.69,53.78,53.68,53.71,160000.0
2013-10-25 15:00:00,53.7,53.73,53.66,53.72,116800.0,53.7,53.73,53.66,53.72,116800.0
2013-10-25 15:10:00,53.72,53.73,53.7,53.71,103800.0,53.72,53.73,53.7,53.71,103800.0
2013-10-25 15:20:00,53.71,53.77,53.71,53.75,105800.0,53.71,53.77,53.71,53.75,105800.0
2013-10-25 15:30:00,53.75,53.78,53.71,53.74,237600.0,53.75,53.78,53.71,53.74,237600.0
2013-10-25 15:40:00,53.75,53.82,53.74,53.8,247100.0,53.75,53.82,53.74,53.8,247100.0
2013-10-25 15:50:00,53.8,53.86,53.78,53.82,511500.0,53.8,53.86,53.78,53.82,511500.0
2013-10-28 09:30:00,53.82,54.15,53.81,53.98,159900.0,53.82,54.15,53.81,53.98,159900.0
2013-10-28 09:40:00,53.94,54.16,53.83,54.03,56500.0,53.94,54.16,53.83,54.03,56500.0
2013-10-28 09:50:00,54.03,54.25,53.94,54.2,145200.0,54.03,54.25,53.94,54.2,145200.0
2013-10-28 10:00:00,54.18,54.22,54.07,54.2,118600.0,54.18,54.22,54.07,54.2,118600.0
2013-10-28 10:10:00,54.21,54.37,54.17,54.19,107500.0,54.21,54.37,54.17,54.19,107500.0
2013-10-28 10:20:00,54.18,54.19,53.98,54.01,126300.0,54.18,54.19,53.98,54.01,126300.0
2013-10-28 10:30:00,54.0,54.09,54.0,54.08,43400.0,54.0,54.09,54.0,54.08,43400.0
2013-10-28 10:40:00,54.07,54.09,53.98,54.03,67000.0,54.07,54.09,53.98,54.03,67000.0
2013-10-28 10:50:00,54.03,54.06,53.84,53.87,116600.0,54.03,54.06,53.84,53.87,116600.0
2013-10-28 11:00:00,53.87,53.88,53.7,53.73,113300.0,53.87,53.88,53.7,53.73,113300.0
2013-10-28 11:10:00,53.73,53.74,53.59,53.63,65700.0,53.73,53.74,53.59,53.63,65700.0
2013-10-28 11:20:00,53.64,53.79,53.59,53.79,134000.0,53.64,53.79,53.59,53.79,134000.0
2013-10-28 11:30:00,53.8,53.82,53.65,53.79,43200.0,53.8,53.82,53.65,53.79,43200.0
2013-10-28 11:40:00,53.79,53.81,53.7,53.75,70500.0,53.79,53.81,53.7,53.75,70500.0
2013-10-28 11:50:00,53.75,53.83,53.75,53.82,56500.0,53.75,53.83,53.75,53.82,56500.0
2013-10-28 12:00:00,53.82,53.9,53.75,53.84,64600.0,53.82,53.9,53.75,53.84,64600.0
2013-10-28 12:10:00,53.83,53.87,53.82,53.84,53100.0,53.83,53.87,53.82,53.84,53100.0
2013-10-28 12:20:00,53.84,53.94,53.82,53.92,54800.0,53.84,53.94,53.82,53.92,54800.0
2013-10-28 12:30:00,53.93,53.95,53.89,53.93,41500.0,53.93,53.95,53.89,53.93,41500.0
2013-10-28 12:40:00,53.93,53.98,53.92,53.94,39200.0,53.93,53.98,53.92,53.94,39200.0
2013-10-28 12:50:00,53.94,53.95,53.89,53.9,53900.0,53.94,53.95,53.89,53.9,53900.0
2013-10-28 13:00:00,53.9,53.92,53.86,53.87,72000.0,53.9,53.92,53.86,53.87,72000.0
2013-10-28 13:10:00,53.88,53.91,53.85,53.9,70300.0,53.88,53.91,53.85,53.9,70300.0
2013-10-28 13:20:00,53.91,53.92,53.89,53.9,50700.0,53.91,53.92,53.89,53.9,50700.0
2013-10-28 13:30:00,53.9,53.91,53.89,53.9,42100.0,53.9,53.91,53.89,53.9,42100.0
2013-10-28 13:40:00,53.91,53.97,53.91,53.97,21300.0,53.91,53.97,53.91,53.97,21300.0
2013-10-28 13:50:00,53.96,53.97,53.88,53.89,38800.0,53.96,53.97,53.88,53.89,38800.0
2013-10-28 14:00:00,53.89,53.96,53.88,53.95,38200.0,53.89,53.96,53.88,53.95,38200.0
2013-10-28 14:10:00,53.94,53.96,53.91,53.94,46200.0,53.94,53.96,53.91,53.94,46200.0
2013-10-28 14:20:00,53.93,53.94,53.9,53.91,51700.0,53.93,53.94,53.9,53.91,51700.0
2013-10-28 14:30:00,53.9,53.92,53.86,53.91,143700.0,53.9,53.92,53.86,53.91,143700.0
2013-10-28 14:40:00,53.91,53.93,53.9,53.9,37800.0,53.91,53.93,53.9,53.9,37800.0
2013-10-28 14:50:00,53.9,53.93,53.89,53.92,55000.0,53.9,53.93,53.89,53.92,55000.0
2013-10-28 15:00:00,53.92,53.92,53.89,53.9,148400.0,53.92,53.92,53.89,53.9,148400.0
2013-10-28 15:10:00,53.89,53.9,53.84,53.89,74800.0,53.89,53.9,53.84,53.89,74800.0
2013-10-28 15:20:00,53.89,53.99,53.86,53.99,89300.0,53.89,53.99,53.86,53.99,89300.0
2013-10-28 15:30:00,53.99,54.0,53.96,53.98,80000.0,53.99,54.0,53.96,53.98,80000.0
2013-10-28 15:40:00,53.98,53.99,53.88,53.88,165500.0,53.98,53.99,53.88,53.88,165500.0
2013-10-28 15:50:00,53.89,53.95,53.87,53.93,280700.0,53.89,53.95,53.87,53.93,280700.0
2013-10-29 09:30:00,54.0,54.48,53.91,54.39,175600.0,54.0,54.48,53.91,54.39,175600.0
2013-10-29 09:40:00,54.39,54.6,54.32,54.59,83500.0,54.39,54.6,54.32,54.59,83500.0
2013-10-29 09:50:00,54.6,54.63,54.23,54.35,113200.0,54.6,54.63,54.23,54.35,113200.0
2013-10-29 10:00:00,54.33,54.37,54.17,54.17,106300.0,54.33,54.37,54.17,54.17,106300.0
2013-10-29 10:10:00,54.16,54.23,54.05,54.2,217000.0,54.16,54.23,54.05,54.2,217000.0
2013-10-29 10:20:00,54.22,54.23,54.06,54.11,65500.0,54.22,54.23,54.06,54.11,65500.0
2013-10-29 10:30:00,54.11,54.22,54.09,54.11,82600.0,54.11,54.22,54.09,54.11,82600.0
2013-10-29 10:40:00,54.11,54.22,54.09,54.21,59700.0,54.11,54.22,54.09,54.21,59700.0
2013-10-29 10:50:00,54.21,54.28,54.05,54.06,117700.0,54.21,54.28,54.05,54.06,117700.0
2013-10-29 11:00:00,54.05,54.21,54.05,54.19,64100.0,54.05,54.21,54.05,54.19,64100.0
2013-10-29 11:10:00,54.19,54.26,54.09,54.25,89200.0,54.19,54.26,54.09,54.25,89200.0
2013-10-29 11:20:00,54.25,54.25,54.18,54.24,68600.0,54.25,54.25,54.18,54.24,68600.0
2013-10-29 11:30:00,54.23,54.26,54.15,54.23,132600.0,54.23,54.26,54.15,54.23,132600.0
2013-10-29 11:40:00,54.22,54.27,54.22,54.25,32400.0,54.22,54.27,54.22,54.25,32400.0
2013-10-29 11:50:00,54.24,54.31,54.23,54.3,66200.0,54.24,54.31,54.23,54.3,66200.0
2013-10-29 12:00:00,54.3,54.37,54.29,54.37,148000.0,54.3,54.37,54.29,54.37,148000.0
2013-10-29 12:10:00,54.36,54.37,54.33,54.37,26800.0,54.36,54.37,54.33,54.37,26800.0
2013-10-29 12:20:00,54.36,54.5,54.35,54.47,70400.0,54.36,54.5,54.35,54.47,70400.0
2013-10-29 12:30:00,54.48,54.57,54.48,54.57,103300.0,54.48,54.57,54.48,54.57,103300.0
2013-10-29 12:40:00,54.57,54.69,54.57,54.66,86600.0,54.57,54.69,54.57,54.66,86600.0
2013-10-29 12:50:00,54.66,54.83,54.66,54.8,135700.0,54.66,54.83,54.66,54.8,135700.0
2013-10-29 13:00:00,54.8,54.86,54.77,54.83,118300.0,54.8,54.86,54.77,54.83,118300.0
2013-10-29 13:10:00,54.83,54.83,54.77,54.81,54500.0,54.83,54.83,54.77,54.81,54500.0
2013-10-29 13:20:00,54.8,54.94,54.79,54.94,96300.0,54.8,54.94,54.79,54.94,96300.0
2013-10-29 13:30:00,54.94,55.08,54.94,55.02,182900.0,54.94,55.08,54.94,55.02,182900.0
2013-10-29 13:40:00,55.01,55.12,54.98,55.05,102400.0,55.01,55.12,54.98,55.05,102400.0
2013-10-29 13:50:00,55.04,55.08,54.99,55.01,121100.0,55.04,55.08,54.99,55.01,121100.0
2013-10-29 14:00:00,55.02,55.07,54.92,54.93,206600.0,55.02,55.07,54.92,54.93,206600.0
2013-10-29 14:10:00,54.93,54.97,54.87,54.88,78600.0,54.93,54.97,54.87,54.88,78600.0
2013-10-29 14:20:00,54.88,54.95,54.86,54.91,253300.0,54.88,54.95,54.86,54.91,253300.0
2013-10-29 14:30:00,54.91,54.95,54.9,54.9,78600.0,54.91,54.95,54.9,54.9,78600.0
2013-10-29 14:40:00,54.9,54.92,54.87,54.88,268300.0,54.9,54.92,54.87,54.88,268300.0
2013-10-29 14:50:00,54.88,54.91,54.84,54.84,144400.0,54.88,54.91,54.84,54.84,144400.0
2013-10-29 15:00:00,54.84,54.86,54.77,54.79,195300.0,54.84,54.86,54.77,54.79,195300.0
2013-10-29 15:10:00,54.79,54.9,54.79,54.86,121000.0,54.79,54.9,54.79,54.86,121000.0
2013-10-29 15:20:00,54.84,54.9,54.8,54.9,156000.0,54.84,54.9,54.8,54.9,156000.0
2013-10-29 15:30:00,54.9,54.9,54.75,54.79,158800.0,54.9,54.9,54.75,54.79,158800.0
2013-10-29 15:40:00,54.79,54.82,54.76,54.76,176400.0,54.79,54.82,54.76,54.76,176400.0
2013-10-29 15:50:00,54.77,54.86,54.76,54.86,287100.0,54.77,54.86,54.76,54.86,287100.0
2013-10-30 09:30:00,54.87,54.96,54.51,54.92,116600.0,54.87,54.96,54.51,54.92,116600.0
2013-10-30 09:40:00,54.94,55.07,54.88,55.0,100500.0,54.94,55.07,54.88,55.0,100500.0
2013-10-30 09:50:00,54.99,55.03,54.88,54.92,214800.0,54.99,55.03,54.88,54.92,214800.0
2013-10-30 10:00:00,54.92,54.94,54.71,54.75,169800.0,54.92,54.94,54.71,54.75,169800.0
2013-10-30 10:10:00,54.75,54.85,54.73,54.79,148600.0,54.75,54.85,54.73,54.79,148600.0
2013-10-30 10:20:00,54.78,54.79,54.63,54.65,54200.0,54.78,54.79,54.63,54.65,54200.0
2013-10-30 10:30:00,54.66,54.75,54.62,54.62,75600.0,54.66,54.75,54.62,54.62,75600.0
2013-10-30 10:40:00,54.62,54.64,54.43,54.43,95300.0,54.62,54.64,54.43,54.43,95300.0
2013-10-30 10:50:00,54.43,54.63,54.43,54.59,165200.0,54.43,54.63,54.43,54.59,165200.0
2013-10-30 11:00:00,54.59,54.6,54.44,54.54,45600.0,54.59,54.6,54.44,54.54,45600.0
2013-10-30 11:10:00,54.54,54.54,54.43,54.43,44800.0,54.54,54.54,54.43,54.43,44800.0
2013-10-30 11:20:00,54.42,54.42,54.32,54.33,36200.0,54.42,54.42,54.32,54.33,36200.0
2013-10-30 11:30:00,54.33,54.33,54.12,54.16,48700.0,54.33,54.33,54.12,54.16,48700.0
2013-10-30 11:40:00,54.15,54.27,54.15,54.22,57200.0,54.15,54.27,54.15,54.22,57200.0
2013-10-30 11:50:00,54.22,54.22,54.15,54.21,39600.0,54.22,54.22,54.15,54.21,39600.0
2013-10-30 12:00:00,54.21,54.3,54.21,54.23,33500.0,54.21,54.3,54.21,54.23,33500.0
2013-10-30 12:10:00,54.24,54.25,54.07,54.08,31000.0,54.24,54.25,54.07,54.08,31000.0
2013-10-30 12:20:00,54.08,54.17,54.08,54.16,56600.0,54.08,54.17,54.08,54.16,56600.0
2013-10-30 12:30:00,54.17,54.25,54.17,54.17,41600.0,54.17,54.25,54.17,54.17,41600.0
2013-10-30 12:40:00,54.17,54.25,54.16,54.18,33300.0,54.17,54.25,54.16,54.18,33300.0
2013-10-30 12:50:00,54.17,54.17,54.07,54.08,40600.0,54.17,54.17,54.07,54.08,40600.0
2013-10-30 13:00:00,54.08,54.1,54.04,54.07,47300.0,54.08,54.1,54.04,54.07,47300.0
2013-10-30 13:10:00,54.06,54.08,54.03,54.05,48300.0,54.06,54.08,54.03,54.05,48300.0
2013-10-30 13:20:00,54.05,54.05,53.93,53.95,58400.0,54.05,54.05,53.93,53.95,58400.0
2013-10-30 13:30:00,53.94,54.11,53.92,54.11,28300.0,53.94,54.11,53.92,54.11,28300.0
2013-10-30 13:40:00,54.1,54.11,53.94,53.97,35100.0,54.1,54.11,53.94,53.97,35100.0
2013-10-30 13:50:00,53.96,54.02,53.96,53.99,21600.0,53.96,54.02,53.96,53.99,21600.0
2013-10-30 14:00:00,54.0,54.21,53.94,54.02,70600.0,54.0,54.21,53.94,54.02,70600.0
2013-10-30 14:10:00,54.03,54.12,53.76,53.84,119100.0,54.03,54.12,53.76,53.84,119100.0
2013-10-30 14:20:00,53.84,53.95,53.72,53.87,58400.0,53.84,53.95,53.72,53.87,58400.0
2013-10-30 14:30:00,53.87,53.88,53.78,53.78,55200.0,53.87,53.88,53.78,53.78,55200.0
2013-10-30 14:40:00,53.78,53.85,53.69,53.8,60700.0,53.78,53.85,53.69,53.8,60700.0
2013-10-30 14:50:00,53.8,53.84,53.73,53.8,70800.0,53.8,53.84,53.73,53.8,70800.0
2013-10-30 15:00:00,53.8,53.98,53.8,53.84,99200.0,53.8,53.98,53.8,53.84,99200.0
2013-10-30 15:10:00,53.84,53.86,53.73,53.76,60200.0,53.84,53.86,53.73,53.76,60200.0
2013-10-30 15:20:00,53.76,53.89,53.76,53.88,72200.0,53.76,53.89,53.76,53.88,72200.0
2013-10-30 15:30:00,53.88,53.99,53.87,53.99,127800.0,53.88,53.99,53.87,53.99,127800.0
2013-10-30 15:40:00,53.99,54.05,53.96,54.02,172000.0,53.99,54.05,53.96,54.02,172000.0
2013-10-30 15:50:00,54.02,54.13,54.0,54.1,436100.0,54.02,54.13,54.0,54.1,436100.0
2013-10-31 09:30:00,54.01,54.3,53.9,54.26,123100.0,54.01,54.3,53.9,54.26,123100.0
2013-10-31 09:40:00,54.26,54.52,54.23,54.38,99700.0,54.26,54.52,54.23,54.38,99700.0
2013-10-31 09:50:00,54.36,54.41,54.25,54.32,72800.0,54.36,54.41,54.25,54.32,72800.0
2013-10-31 10:00:00,54.31,54.39,54.22,54.35,100000.0,54.31,54.39,54.22,54.35,100000.0
2013-10-31 10:10:00,54.34,54.37,54.21,54.25,134700.0,54.34,54.37,54.21,54.25,134700.0
2013-10-31 10:20:00,54.25,54.34,54.22,54.28,57700.0,54.25,54.34,54.22,54.28,57700.0
2013-10-31 10:30:00,54.27,54.29,54.05,54.12,99100.0,54.27,54.29,54.05,54.12,99100.0
2013-10-31 10:40:00,54.12,54.25,54.1,54.23,61700.0,54.12,54.25,54.1,54.23,61700.0
2013-10-31 10:50:00,54.24,54.36,54.23,54.34,61600.0,54.24,54.36,54.23,54.34,61600.0
2013-10-31 11:00:00,54.34,54.49,54.34,54.44,69300.0,54.34,54.49,54.34,54.44,69300.0
2013-10-31 11:10:00,54.42,54.45,54.39,54.4,28900.0,54.42,54.45,54.39,54.4,28900.0
2013-10-31 11:20:00,54.4,54.47,54.38,54.39,46500.0,54.4,54.47,54.38,54.39,46500.0
2013-10-31 11:30:00,54.4,54.55,54.38,54.52,75400.0,54.4,54.55,54.38,54.52,75400.0
2013-10-31 11:40:00,54.52,54.56,54.47,54.47,49500.0,54.52,54.56,54.47,54.47,49500.0
2013-10-31 11:50:00,54.47,54.49,54.38,54.39,45500.0,54.47,54.49,54.38,54.39,45500.0
2013-10-31 12:00:00,54.39,54.41,54.37,54.4,34000.0,54.39,54.41,54.37,54.4,34000.0
2013-10-31 12:10:00,54.39,54.39,54.34,54.34,37100.0,54.39,54.39,54.34,54.34,37100.0
2013-10-31 12:20:00,54.34,54.34,54.26,54.26,47500.0,54.34,54.34,54.26,54.26,47500.0
2013-10-31 12:30:00,54.25,54.33,54.24,54.33,23900.0,54.25,54.33,54.24,54.33,23900.0
2013-10-31 12:40:00,54.32,54.36,54.31,54.31,31100.0,54.32,54.36,54.31,54.31,31100.0
2013-10-31 12:50:00,54.32,54.36,54.26,54.28,37800.0,54.32,54.36,54.26,54.28,37800.0
2013-10-31 13:00:00,54.29,54.3,54.24,54.28,44200.0,54.29,54.3,54.24,54.28,44200.0
2013-10-31 13:10:00,54.28,54.32,54.27,54.29,60500.0,54.28,54.32,54.27,54.29,60500.0
2013-10-31 13:20:00,54.3,54.31,54.29,54.3,37700.0,54.3,54.31,54.29,54.3,37700.0
2013-10-31 13:30:00,54.3,54.31,54.14,54.19,110700.0,54.3,54.31,54.14,54.19,110700.0
2013-10-31 13:40:00,54.2,54.2,54.12,54.18,75800.0,54.2,54.2,54.12,54.18,75800.0
2013-10-31 13:50:00,54.18,54.22,54.15,54.2,39200.0,54.18,54.22,54.15,54.2,39200.0
2013-10-31 14:00:00,54.2,54.24,54.15,54.21,34700.0,54.2,54.24,54.15,54.21,34700.0
2013-10-31 14:10:00,54.23,54.3,54.22,54.27,65000.0,54.23,54.3,54.22,54.27,65000.0
2013-10-31 14:20:00,54.27,54.28,54.22,54.28,50500.0,54.27,54.28,54.22,54.28,50500.0
2013-10-31 14:30:00,54.27,54.29,54.23,54.27,35700.0,54.27,54.29,54.23,54.27,35700.0
2013-10-31 14:40:00,54.27,54.29,54.19,54.22,69600.0,54.27,54.29,54.19,54.22,69600.0
2013-10-31 14:50:00,54.23,54.23,54.19,54.21,42000.0,54.23,54.23,54.19,54.21,42000.0
2013-10-31 15:00:00,54.2,54.21,54.17,54.2,117500.0,54.2,54.21,54.17,54.2,117500.0
2013-10-31 15:10:00,54.2,54.24,54.2,54.23,75000.0,54.2,54.24,54.2,54.23,75000.0
2013-10-31 15:20:00,54.24,54.25,54.19,54.2,70600.0,54.24,54.25,54.19,54.2,70600.0
2013-10-31 15:30:00,54.2,54.3,54.19,54.26,86000.0,54.2,54.3,54.19,54.26,86000.0
2013-10-31 15:40:00,54.27,54.32,54.26,54.29,129200.0,54.27,54.32,54.26,54.29,129200.0
2013-10-31 15:50:00,54.29,54.29,54.2,54.2,381500.0,54.29,54.29,54.2,54.2,381500.0
2013-11-01 09:30:00,54.61,54.64,54.31,54.48,152000.0,54.61,54.64,54.31,54.48,152000.0
2013-11-01 09:40:00,54.45,54.61,54.36,54.52,68300.0,54.45,54.61,54.36,54.52,68300.0
2013-11-01 09:50:00,54.51,54.53,54.32,54.46,105800.0,54.51,54.53,54.32,54.46,105800.0
2013-11-01 10:00:00,54.42,54.5,54.37,54.46,220800.0,54.42,54.5,54.37,54.46,220800.0
2013-11-01 10:10:00,54.46,54.51,54.16,54.16,118200.0,54.46,54.51,54.16,54.16,118200.0
2013-11-01 10:20:00,54.16,54.47,54.14,54.46,72300.0,54.16,54.47,54.14,54.46,72300.0
2013-11-01 10:30:00,54.47,54.55,54.43,54.48,48800.0,54.47,54.55,54.43,54.48,48800.0
2013-11-01 10:40:00,54.47,54.61,54.47,54.51,58200.0,54.47,54.61,54.47,54.51,58200.0
2013-11-01 10:50:00,54.52,54.62,54.51,54.59,55300.0,54.52,54.62,54.51,54.59,55300.0
2013-11-01 11:00:00,54.58,54.59,54.43,54.44,60300.0,54.58,54.59,54.43,54.44,60300.0
2013-11-01 11:10:00,54.44,54.44,54.35,54.4,105100.0,54.44,54.44,54.35,54.4,105100.0
2013-11-01 11:20:00,54.39,54.43,54.35,54.4,57700.0,54.39,54.43,54.35,54.4,57700.0
2013-11-01 11:30:00,54.41,54.43,54.35,54.39,39200.0,54.41,54.43,54.35,54.39,39200.0
2013-11-01 11:40:00,54.39,54.39,54.33,54.39,33200.0,54.39,54.39,54.33,54.39,33200.0
2013-11-01 11:50:00,54.4,54.41,54.31,54.32,56700.0,54.4,54.41,54.31,54.32,56700.0
2013-11-01 12:00:00,54.32,54.4,54.31,54.4,71200.0,54.32,54.4,54.31,54.4,71200.0
2013-11-01 12:10:00,54.41,54.41,54.34,54.4,37000.0,54.41,54.41,54.34,54.4,37000.0
2013-11-01 12:20:00,54.39,54.61,54.39,54.57,59200.0,54.39,54.61,54.39,54.57,59200.0
2013-11-01 12:30:00,54.58,54.62,54.52,54.52,61900.0,54.58,54.62,54.52,54.52,61900.0
2013-11-01 12:40:00,54.52,54.59,54.5,54.57,16500.0,54.52,54.59,54.5,54.57,16500.0
2013-11-01 12:50:00,54.55,54.58,54.52,54.55,33400.0,54.55,54.58,54.52,54.55,33400.0
2013-11-01 13:00:00,54.55,54.57,54.54,54.56,34600.0,54.55,54.57,54.54,54.56,34600.0
2013-11-01 13:10:00,54.55,54.55,54.45,54.45,41600.0,54.55,54.55,54.45,54.45,41600.0
2013-11-01 13:20:00,54.45,54.47,54.35,54.35,61700.0,54.45,54.47,54.35,54.35,61700.0
2013-11-01 13:30:00,54.35,54.42,54.27,54.41,92900.0,54.35,54.42,54.27,54.41,92900.0
2013-11-01 13:40:00,54.4,54.47,54.4,54.47,25700.0,54.4,54.47,54.4,54.47,25700.0
2013-11-01 13:50:00,54.48,54.48,54.42,54.43,25300.0,54.48,54.48,54.42,54.43,25300.0
2013-11-01 14:00:00,54.43,54.5,54.41,54.49,34400.0,54.43,54.5,54.41,54.49,34400.0
2013-11-01 14:10:00,54.47,54.49,54.44,54.45,22900.0,54.47,54.49,54.44,54.45,22900.0
2013-11-01 14:20:00,54.45,54.5,54.41,54.44,32700.0,54.45,54.5,54.41,54.44,32700.0
2013-11-01 14:30:00,54.43,54.43,54.4,54.42,26000.0,54.43,54.43,54.4,54.42,26000.0
2013-11-01 14:40:00,54.41,54.46,54.38,54.45,26200.0,54.41,54.46,54.38,54.45,26200.0
2013-11-01 14:50:00,54.46,54.49,54.41,54.42,30300.0,54.46,54.49,54.41,54.42,30300.0
2013-11-01 15:00:00,54.42,54.46,54.41,54.42,45500.0,54.42,54.46,54.41,54.42,45500.0
2013-11-01 15:10:00,54.43,54.52,54.43,54.49,38300.0,54.43,54.52,54.43,54.49,38300.0
2013-11-01 15:20:00,54.49,54.52,54.47,54.51,38100.0,54.49,54.52,54.47,54.51,38100.0
2013-11-01 15:30:00,54.51,54.58,54.5,54.53,65600.0,54.51,54.58,54.5,54.53,65600.0
2013-11-01 15:40:00,54.53,54.6,54.51,54.57,62100.0,54.53,54.6,54.51,54.57,62100.0
2013-11-01 15:50:00,54.58,54.68,54.57,54.64,268000.0,54.58,54.68,54.57,54.64,268000.0
2013-11-04 09:30:00,55.01,55.03,54.8,54.94,83000.0,55.01,55.03,54.8,54.94,83000.0
2013-11-04 09:40:00,54.92,54.96,54.68,54.95,63600.0,54.92,54.96,54.68,54.95,63600.0
2013-11-04 09:50:00,54.94,55.01,54.88,55.01,92400.0,54.94,55.01,54.88,55.01,92400.0
2013-11-04 10:00:00,55.0,55.13,54.97,55.1,79900.0,55.0,55.13,54.97,55.1,79900.0
2013-11-04 10:10:00,55.09,55.15,55.03,55.06,76900.0,55.09,55.15,55.03,55.06,76900.0
2013-11-04 10:20:00,55.06,55.12,55.05,55.1,29900.0,55.06,55.12,55.05,55.1,29900.0
2013-11-04 10:30:00,55.1,55.15,54.96,54.96,113400.0,55.1,55.15,54.96,54.96,113400.0
2013-11-04 10:40:00,54.96,54.99,54.86,54.93,99000.0,54.96,54.99,54.86,54.93,99000.0
2013-11-04 10:50:00,54.93,54.95,54.66,54.75,152500.0,54.93,54.95,54.66,54.75,152500.0
2013-11-04 11:00:00,54.75,54.89,54.74,54.79,96400.0,54.75,54.89,54.74,54.79,96400.0
2013-11-04 11:10:00,54.79,54.86,54.78,54.85,133000.0,54.79,54.86,54.78,54.85,133000.0
2013-11-04 11:20:00,54.84,55.08,54.84,55.05,88700.0,54.84,55.08,54.84,55.05,88700.0
2013-11-04 11:30:00,55.04,55.12,54.98,55.12,55900.0,55.04,55.12,54.98,55.12,55900.0
2013-11-04 11:40:00,55.12,55.16,55.06,55.13,47000.0,55.12,55.16,55.06,55.13,47000.0
2013-11-04 11:50:00,55.12,55.27,55.11,55.22,75600.0,55.12,55.27,55.11,55.22,75600.0
2013-11-04 12:00:00,55.2,55.23,55.16,55.18,44900.0,55.2,55.23,55.16,55.18,44900.0
2013-11-04 12:10:00,55.18,55.19,55.11,55.12,34300.0,55.18,55.19,55.11,55.12,34300.0
2013-11-04 12:20:00,55.11,55.15,55.07,55.15,29900.0,55.11,55.15,55.07,55.15,29900.0
2013-11-04 12:30:00,55.14,55.16,55.09,55.14,35100.0,55.14,55.16,55.09,55.14,35100.0
2013-11-04 12:40:00,55.15,55.18,55.13,55.14,40400.0,55.15,55.18,55.13,55.14,40400.0
2013-11-04 12:50:00,55.14,55.18,55.14,55.15,28000.0,55.14,55.18,55.14,55.15,28000.0
2013-11-04 13:00:00,55.15,55.17,55.12,55.16,34500.0,55.15,55.17,55.12,55.16,34500.0
2013-11-04 13:10:00,55.16,55.24,55.14,55.2,58300.0,55.16,55.24,55.14,55.2,58300.0
2013-11-04 13:20:00,55.21,55.24,55.17,55.24,64700.0,55.21,55.24,55.17,55.24,64700.0
2013-11-04 13:30:00,55.23,55.28,55.23,55.26,81300.0,55.23,55.28,55.23,55.26,81300.0
2013-11-04 13:40:00,55.26,55.26,55.09,55.16,97800.0,55.26,55.26,55.09,55.16,97800.0
2013-11-04 13:50:00,55.15,55.21,55.14,55.19,48500.0,55.15,55.21,55.14,55.19,48500.0
2013-11-04 14:00:00,55.19,55.24,55.14,55.23,49700.0,55.19,55.24,55.14,55.23,49700.0
2013-11-04 14:10:00,55.24,55.28,55.2,55.28,49500.0,55.24,55.28,55.2,55.28,49500.0
2013-11-04 14:20:00,55.28,55.38,55.28,55.32,78900.0,55.28,55.38,55.28,55.32,78900.0
2013-11-04 14:30:00,55.32,55.37,55.28,55.37,74500.0,55.32,55.37,55.28,55.37,74500.0
2013-11-04 14:40:00,55.37,55.37,55.3,55.32,63300.0,55.37,55.37,55.3,55.32,63300.0
2013-11-04 14:50:00,55.31,55.35,55.23,55.23,54400.0,55.31,55.35,55.23,55.23,54400.0
2013-11-04 15:00:00,55.24,55.33,55.22,55.32,176100.0,55.24,55.33,55.22,55.32,176100.0
2013-11-04 15:10:00,55.33,55.33,55.25,55.25,74900.0,55.33,55.33,55.25,55.25,74900.0
2013-11-04 15:20:00,55.26,55.32,55.26,55.28,68200.0,55.26,55.32,55.26,55.28,68200.0
2013-11-04 15:30:00,55.28,55.33,55.26,55.32,98400.0,55.28,55.33,55.26,55.32,98400.0
2013-11-04 15:40:00,55.33,55.35,55.29,55.35,173300.0,55.33,55.35,55.29,55.35,173300.0
2013-11-04 15:50:00,55.34,55.42,55.3,55.39,362800.0,55.34,55.42,55.3,55.39,362800.0
2013-11-05 09:30:00,55.24,55.28,54.97,55.2,145700.0,55.24,55.28,54.97,55.2,145700.0
2013-11-05 09:40:00,55.21,55.23,54.91,55.02,145200.0,55.21,55.23,54.91,55.02,145200.0
2013-11-05 09:50:00,55.0,55.03,54.86,54.86,97700.0,55.0,55.03,54.86,54.86,97700.0
2013-11-05 10:00:00,54.86,54.96,54.81,54.93,118000.0,54.86,54.96,54.81,54.93,118000.0
2013-11-05 10:10:00,54.93,54.97,54.7,54.72,85500.0,54.93,54.97,54.7,54.72,85500.0
2013-11-05 10:20:00,54.71,55.01,54.71,55.01,107000.0,54.71,55.01,54.71,55.01,107000.0
2013-11-05 10:30:00,55.01,55.05,54.89,54.89,51900.0,55.01,55.05,54.89,54.89,51900.0
2013-11-05 10:40:00,54.89,54.93,54.84,54.91,83800.0,54.89,54.93,54.84,54.91,83800.0
2013-11-05 10:50:00,54.92,55.0,54.86,54.86,77200.0,54.92,55.0,54.86,54.86,77200.0
2013-11-05 11:00:00,54.86,54.87,54.78,54.82,107400.0,54.86,54.87,54.78,54.82,107400.0
2013-11-05 11:10:00,54.82,54.92,54.79,54.92,80600.0,54.82,54.92,54.79,54.92,80600.0
2013-11-05 11:20:00,54.92,54.95,54.87,54.87,62500.0,54.92,54.95,54.87,54.87,62500.0
2013-11-05 11:30:00,54.87,54.88,54.8,54.8,57900.0,54.87,54.88,54.8,54.8,57900.0
2013-11-05 11:40:00,54.81,54.85,54.73,54.85,57400.0,54.81,54.85,54.73,54.85,57400.0
2013-11-05 11:50:00,54.86,54.91,54.84,54.9,48400.0,54.86,54.91,54.84,54.9,48400.0
2013-11-05 12:00:00,54.89,54.92,54.88,54.92,40600.0,54.89,54.92,54.88,54.92,40600.0
2013-11-05 12:10:00,54.92,54.94,54.89,54.91,54700.0,54.92,54.94,54.89,54.91,54700.0
2013-11-05 12:20:00,54.92,54.94,54.9,54.92,41000.0,54.92,54.94,54.9,54.92,41000.0
2013-11-05 12:30:00,54.92,54.96,54.87,54.95,64700.0,54.92,54.96,54.87,54.95,64700.0
2013-11-05 12:40:00,54.96,54.97,54.88,54.9,59900.0,54.96,54.97,54.88,54.9,59900.0
2013-11-05 12:50:00,54.9,54.92,54.88,54.88,44300.0,54.9,54.92,54.88,54.88,44300.0
2013-11-05 13:00:00,54.88,54.9,54.81,54.88,59200.0,54.88,54.9,54.81,54.88,59200.0
2013-11-05 13:10:00,54.87,54.91,54.85,54.85,37700.0,54.87,54.91,54.85,54.85,37700.0
2013-11-05 13:20:00,54.85,54.86,54.81,54.84,55100.0,54.85,54.86,54.81,54.84,55100.0
2013-11-05 13:30:00,54.84,54.87,54.82,54.82,35300.0,54.84,54.87,54.82,54.82,35300.0
2013-11-05 13:40:00,54.83,54.86,54.81,54.84,23800.0,54.83,54.86,54.81,54.84,23800.0
2013-11-05 13:50:00,54.84,54.84,54.67,54.71,48600.0,54.84,54.84,54.67,54.71,48600.0
2013-11-05 14:00:00,54.72,54.79,54.71,54.75,44000.0,54.72,54.79,54.71,54.75,44000.0
2013-11-05 14:10:00,54.75,54.77,54.73,54.75,61300.0,54.75,54.77,54.73,54.75,61300.0
2013-11-05 14:20:00,54.76,54.89,54.75,54.86,114900.0,54.76,54.89,54.75,54.86,114900.0
2013-11-05 14:30:00,54.86,54.89,54.83,54.84,49400.0,54.86,54.89,54.83,54.84,49400.0
2013-11-05 14:40:00,54.84,54.86,54.82,54.83,65100.0,54.84,54.86,54.82,54.83,65100.0
2013-11-05 14:50:00,54.83,54.87,54.82,54.85,97600.0,54.83,54.87,54.82,54.85,97600.0
2013-11-05 15:00:00,54.85,54.97,54.84,54.9,93300.0,54.85,54.97,54.84,54.9,93300.0
2013-11-05 15:10:00,54.9,54.92,54.87,54.9,78500.0,54.9,54.92,54.87,54.9,78500.0
2013-11-05 15:20:00,54.9,55.0,54.85,54.98,206600.0,54.9,55.0,54.85,54.98,206600.0
2013-11-05 15:30:00,54.97,55.01,54.86,54.87,183100.0,54.97,55.01,54.86,54.87,183100.0
2013-11-05 15:40:00,54.87,54.9,54.81,54.85,120300.0,54.87,54.9,54.81,54.85,120300.0
2013-11-05 15:50:00,54.85,54.89,54.77,54.78,415800.0,54.85,54.89,54.77,54.78,415800.0
2013-11-06 09:30:00,54.9,55.09,54.82,54.93,120000.0,54.9,55.09,54.82,54.93,120000.0
2013-11-06 09:40:00,54.93,55.03,54.83,54.98,99300.0,54.93,55.03,54.83,54.98,99300.0
2013-11-06 09:50:00,55.0,55.03,54.89,54.89,70500.0,55.0,55.03,54.89,54.89,70500.0
2013-11-06 10:00:00,54.89,55.02,54.89,54.96,90700.0,54.89,55.02,54.89,54.96,90700.0
2013-11-06 10:10:00,54.95,55.11,54.95,54.98,58600.0,54.95,55.11,54.95,54.98,58600.0
2013-11-06 10:20:00,54.96,54.96,54.82,54.84,76500.0,54.96,54.96,54.82,54.84,76500.0
2013-11-06 10:30:00,54.85,54.85,54.66,54.68,78500.0,54.85,54.85,54.66,54.68,78500.0
2013-11-06 10:40:00,54.69,54.82,54.66,54.76,131900.0,54.69,54.82,54.66,54.76,131900.0
2013-11-06 10:50:00,54.76,54.79,54.69,54.72,59700.0,54.76,54.79,54.69,54.72,59700.0
2013-11-06 11:00:00,54.73,54.73,54.54,54.67,113900.0,54.73,54.73,54.54,54.67,113900.0
2013-11-06 11:10:00,54.66,54.76,54.66,54.75,48600.0,54.66,54.76,54.66,54.75,48600.0
2013-11-06 11:20:00,54.75,54.78,54.71,54.75,67900.0,54.75,54.78,54.71,54.75,67900.0
2013-11-06 11:30:00,54.75,54.79,54.72,54.74,70600.0,54.75,54.79,54.72,54.74,70600.0
2013-11-06 11:40:00,54.74,54.77,54.72,54.75,29400.0,54.74,54.77,54.72,54.75,29400.0
2013-11-06 11:50:00,54.76,54.8,54.7,54.72,156800.0,54.76,54.8,54.7,54.72,156800.0
2013-11-06 12:00:00,54.72,54.76,54.71,54.74,69200.0,54.72,54.76,54.71,54.74,69200.0
2013-11-06 12:10:00,54.75,54.75,54.72,54.73,33800.0,54.75,54.75,54.72,54.73,33800.0
2013-11-06 12:20:00,54.74,54.77,54.73,54.74,71800.0,54.74,54.77,54.73,54.74,71800.0
2013-11-06 12:30:00,54.74,54.8,54.74,54.77,25100.0,54.74,54.8,54.74,54.77,25100.0
2013-11-06 12:40:00,54.78,54.81,54.76,54.78,79700.0,54.78,54.81,54.76,54.78,79700.0
2013-11-06 12:50:00,54.78,54.82,54.73,54.75,92300.0,54.78,54.82,54.73,54.75,92300.0
2013-11-06 13:00:00,54.74,54.81,54.74,54.79,25800.0,54.74,54.81,54.74,54.79,25800.0
2013-11-06 13:10:00,54.8,54.8,54.77,54.8,40100.0,54.8,54.8,54.77,54.8,40100.0
2013-11-06 13:20:00,54.8,54.95,54.79,54.95,87000.0,54.8,54.95,54.79,54.95,87000.0
2013-11-06 13:30:00,54.94,54.98,54.85,54.85,82800.0,54.94,54.98,54.85,54.85,82800.0
2013-11-06 13:40:00,54.84,54.86,54.79,54.8,45900.0,54.84,54.86,54.79,54.8,45900.0
2013-11-06 13:50:00,54.8,54.83,54.73,54.74,32600.0,54.8,54.83,54.73,54.74,32600.0
2013-11-06 14:00:00,54.74,54.76,54.71,54.74,35700.0,54.74,54.76,54.71,54.74,35700.0
2013-11-06 14:10:00,54.74,54.75,54.72,54.72,32600.0,54.74,54.75,54.72,54.72,32600.0
2013-11-06 14:20:00,54.72,54.81,54.72,54.81,34600.0,54.72,54.81,54.72,54.81,34600.0
2013-11-06 14:30:00,54.81,54.84,54.73,54.74,135100.0,54.81,54.84,54.73,54.74,135100.0
2013-11-06 14:40:00,54.74,54.79,54.73,54.77,100400.0,54.74,54.79,54.73,54.77,100400.0
2013-11-06 14:50:00,54.77,54.79,54.73,54.79,83000.0,54.77,54.79,54.73,54.79,83000.0
2013-11-06 15:00:00,54.78,54.8,54.76,54.77,98400.0,54.78,54.8,54.76,54.77,98400.0
2013-11-06 15:10:00,54.77,54.84,54.76,54.84,94800.0,54.77,54.84,54.76,54.84,94800.0
2013-11-06 15:20:00,54.84,54.85,54.79,54.83,64600.0,54.84,54.85,54.79,54.83,64600.0
2013-11-06 15:30:00,54.83,54.87,54.79,54.87,69700.0,54.83,54.87,54.79,54.87,69700.0
2013-11-06 15:40:00,54.87,54.87,54.78,54.78,109400.0,54.87,54.87,54.78,54.78,109400.0
2013-11-06 15:50:00,54.79,54.91,54.76,54.88,242600.0,54.79,54.91,54.76,54.88,242600.0
2013-11-07 09:30:00,55.05,55.17,54.96,55.05,96200.0,55.05,55.17,54.96,55.05,96200.0
2013-11-07 09:40:00,55.05,55.17,55.01,55.06,145800.0,55.05,55.17,55.01,55.06,145800.0
2013-11-07 09:50:00,55.05,55.07,54.56,54.56,122100.0,55.05,55.07,54.56,54.56,122100.0
2013-11-07 10:00:00,54.55,54.55,54.36,54.4,146300.0,54.55,54.55,54.36,54.4,146300.0
2013-11-07 10:10:00,54.39,54.42,54.02,54.11,198800.0,54.39,54.42,54.02,54.11,198800.0
2013-11-07 10:20:00,54.11,54.13,53.97,54.03,148900.0,54.11,54.13,53.97,54.03,148900.0
2013-11-07 10:30:00,54.02,54.02,53.79,53.96,131000.0,54.02,54.02,53.79,53.96,131000.0
2013-11-07 10:40:00,53.95,54.04,53.94,53.98,199700.0,53.95,54.04,53.94,53.98,199700.0
2013-11-07 10:50:00,54.0,54.03,53.81,53.83,141300.0,54.0,54.03,53.81,53.83,141300.0
2013-11-07 11:00:00,53.83,53.91,53.72,53.72,127300.0,53.83,53.91,53.72,53.72,127300.0
2013-11-07 11:10:00,53.72,53.74,53.5,53.57,182100.0,53.72,53.74,53.5,53.57,182100.0
2013-11-07 11:20:00,53.58,53.74,53.54,53.64,137100.0,53.58,53.74,53.54,53.64,137100.0
2013-11-07 11:30:00,53.64,53.75,53.58,53.75,149700.0,53.64,53.75,53.58,53.75,149700.0
2013-11-07 11:40:00,53.75,53.76,53.61,53.7,71900.0,53.75,53.76,53.61,53.7,71900.0
2013-11-07 11:50:00,53.71,53.79,53.71,53.78,61300.0,53.71,53.79,53.71,53.78,61300.0
2013-11-07 12:00:00,53.78,53.79,53.72,53.75,88500.0,53.78,53.79,53.72,53.75,88500.0
2013-11-07 12:10:00,53.76,53.8,53.72,53.76,81400.0,53.76,53.8,53.72,53.76,81400.0
2013-11-07 12:20:00,53.76,53.78,53.73,53.74,69400.0,53.76,53.78,53.73,53.74,69400.0
2013-11-07 12:30:00,53.75,53.8,53.71,53.74,55300.0,53.75,53.8,53.71,53.74,55300.0
2013-11-07 12:40:00,53.74,53.76,53.71,53.71,45800.0,53.74,53.76,53.71,53.71,45800.0
2013-11-07 12:50:00,53.71,53.72,53.62,53.62,74400.0,53.71,53.72,53.62,53.62,74400.0
2013-11-07 13:00:00,53.63,53.72,53.61,53.61,57800.0,53.63,53.72,53.61,53.61,57800.0
2013-11-07 13:10:00,53.6,53.61,53.56,53.59,55000.0,53.6,53.61,53.56,53.59,55000.0
2013-11-07 13:20:00,53.6,53.62,53.43,53.45,56200.0,53.6,53.62,53.43,53.45,56200.0
2013-11-07 13:30:00,53.46,53.51,53.41,53.48,54300.0,53.46,53.51,53.41,53.48,54300.0
2013-11-07 13:40:00,53.48,53.5,53.41,53.43,53000.0,53.48,53.5,53.41,53.43,53000.0
2013-11-07 13:50:00,53.43,53.51,53.42,53.46,88500.0,53.43,53.51,53.42,53.46,88500.0
2013-11-07 14:00:00,53.46,53.47,53.33,53.42,78900.0,53.46,53.47,53.33,53.42,78900.0
2013-11-07 14:10:00,53.42,53.47,53.37,53.41,128400.0,53.42,53.47,53.37,53.41,128400.0
2013-11-07 14:20:00,53.42,53.42,53.33,53.35,97300.0,53.42,53.42,53.33,53.35,97300.0
2013-11-07 14:30:00,53.34,53.42,53.29,53.32,172000.0,53.34,53.42,53.29,53.32,172000.0
2013-11-07 14:40:00,53.32,53.36,53.23,53.23,134000.0,53.32,53.36,53.23,53.23,134000.0
2013-11-07 14:50:00,53.23,53.29,53.15,53.15,139800.0,53.23,53.29,53.15,53.15,139800.0
2013-11-07 15:00:00,53.16,53.33,53.15,53.22,149600.0,53.16,53.33,53.15,53.22,149600.0
2013-11-07 15:10:00,53.22,53.27,53.18,53.19,158400.0,53.22,53.27,53.18,53.19,158400.0
2013-11-07 15:20:00,53.2,53.3,53.18,53.26,251300.0,53.2,53.3,53.18,53.26,251300.0
2013-11-07 15:30:00,53.24,53.28,53.13,53.2,220000.0,53.24,53.28,53.13,53.2,220000.0
2013-11-07 15:40:00,53.2,53.23,53.19,53.23,257100.0,53.2,53.23,53.19,53.23,257100.0
2013-11-07 15:50:00,53.22,53.23,53.1,53.17,464400.0,53.22,53.23,53.1,53.17,464400.0
2013-11-08 09:30:00,53.41,53.72,53.33,53.64,248300.0,53.41,53.72,53.33,53.64,248300.0
2013-11-08 09:40:00,53.65,53.95,53.65,53.87,171900.0,53.65,53.95,53.65,53.87,171900.0
2013-11-08 09:50:00,53.86,53.89,53.57,53.63,179700.0,53.86,53.89,53.57,53.63,179700.0
2013-11-08 10:00:00,53.63,53.75,53.6,53.7,142900.0,53.63,53.75,53.6,53.7,142900.0
2013-11-08 10:10:00,53.71,53.86,53.64,53.8,108700.0,53.71,53.86,53.64,53.8,108700.0
2013-11-08 10:20:00,53.79,53.83,53.57,53.7,82000.0,53.79,53.83,53.57,53.7,82000.0
2013-11-08 10:30:00,53.7,53.89,53.7,53.72,92000.0,53.7,53.89,53.7,53.72,92000.0
2013-11-08 10:40:00,53.73,53.8,53.64,53.76,106100.0,53.73,53.8,53.64,53.76,106100.0
2013-11-08 10:50:00,53.76,53.76,53.65,53.68,86800.0,53.76,53.76,53.65,53.68,86800.0
2013-11-08 11:00:00,53.69,53.77,53.64,53.69,77200.0,53.69,53.77,53.64,53.69,77200.0
2013-11-08 11:10:00,53.69,53.82,53.69,53.8,68500.0,53.69,53.82,53.69,53.8,68500.0
2013-11-08 11:20:00,53.8,53.85,53.75,53.85,42600.0,53.8,53.85,53.75,53.85,42600.0
2013-11-08 11:30:00,53.85,53.96,53.79,53.93,125200.0,53.85,53.96,53.79,53.93,125200.0
2013-11-08 11:40:00,53.93,53.93,53.8,53.83,74500.0,53.93,53.93,53.8,53.83,74500.0
2013-11-08 11:50:00,53.84,53.97,53.82,53.93,75400.0,53.84,53.97,53.82,53.93,75400.0
2013-11-08 12:00:00,53.93,53.99,53.87,53.89,79800.0,53.93,53.99,53.87,53.89,79800.0
2013-11-08 12:10:00,53.88,54.3,53.88,54.22,320200.0,53.88,54.3,53.88,54.22,320200.0
2013-11-08 12:20:00,54.23,54.28,54.15,54.23,315600.0,54.23,54.28,54.15,54.23,315600.0
2013-11-08 12:30:00,54.23,54.25,54.16,54.18,94500.0,54.23,54.25,54.16,54.18,94500.0
2013-11-08 12:40:00,54.19,54.22,54.12,54.19,159600.0,54.19,54.22,54.12,54.19,159600.0
2013-11-08 12:50:00,54.2,54.21,54.17,54.2,67700.0,54.2,54.21,54.17,54.2,67700.0
2013-11-08 13:00:00,54.2,54.23,54.12,54.16,147900.0,54.2,54.23,54.12,54.16,147900.0
2013-11-08 13:10:00,54.16,54.3,54.14,54.3,111000.0,54.16,54.3,54.14,54.3,111000.0
2013-11-08 13:20:00,54.3,54.4,54.26,54.35,155000.0,54.3,54.4,54.26,54.35,155000.0
2013-11-08 13:30:00,54.35,54.38,54.27,54.34,178000.0,54.35,54.38,54.27,54.34,178000.0
2013-11-08 13:40:00,54.34,54.51,54.32,54.48,147200.0,54.34,54.51,54.32,54.48,147200.0
2013-11-08 13:50:00,54.48,54.5,54.43,54.5,132500.0,54.48,54.5,54.43,54.5,132500.0
2013-11-08 14:00:00,54.48,54.55,54.46,54.54,72200.0,54.48,54.55,54.46,54.54,72200.0
2013-11-08 14:10:00,54.54,54.57,54.47,54.51,173300.0,54.54,54.57,54.47,54.51,173300.0
2013-11-08 14:20:00,54.51,54.62,54.51,54.6,109300.0,54.51,54.62,54.51,54.6,109300.0
2013-11-08 14:30:00,54.59,54.62,54.46,54.53,211100.0,54.59,54.62,54.46,54.53,211100.0
2013-11-08 14:40:00,54.57,54.62,54.54,54.57,138200.0,54.57,54.62,54.54,54.57,138200.0
2013-11-08 14:50:00,54.58,54.68,54.57,54.65,91000.0,54.58,54.68,54.57,54.65,91000.0
2013-11-08 15:00:00,54.65,54.65,54.51,54.57,125700.0,54.65,54.65,54.51,54.57,125700.0
2013-11-08 15:10:00,54.57,54.66,54.57,54.65,148700.0,54.57,54.66,54.57,54.65,148700.0
2013-11-08 15:20:00,54.66,54.71,54.65,54.7,99500.0,54.66,54.71,54.65,54.7,99500.0
2013-11-08 15:30:00,54.69,54.77,54.67,54.76,142100.0,54.69,54.77,54.67,54.76,142100.0
2013-11-08 15:40:00,54.74,54.81,54.71,54.8,186100.0,54.74,54.81,54.71,54.8,186100.0
2013-11-08 15:50:00,54.8,54.93,54.77,54.83,425700.0,54.8,54.93,54.77,54.83,425700.0
2013-11-11 09:30:00,54.85,54.94,54.49,54.87,174100.0,54.85,54.94,54.49,54.87,174100.0
2013-11-11 09:40:00,54.85,54.95,54.82,54.94,128700.0,54.85,54.95,54.82,54.94,128700.0
2013-11-11 09:50:00,54.93,55.26,54.92,55.26,94800.0,54.93,55.26,54.92,55.26,94800.0
2013-11-11 10:00:00,55.27,55.36,55.13,55.29,160800.0,55.27,55.36,55.13,55.29,160800.0
2013-11-11 10:10:00,55.3,55.41,55.21,55.23,163800.0,55.3,55.41,55.21,55.23,163800.0
2013-11-11 10:20:00,55.21,55.38,55.19,55.28,260200.0,55.21,55.38,55.19,55.28,260200.0
2013-11-11 10:30:00,55.28,55.35,55.18,55.25,75700.0,55.28,55.35,55.18,55.25,75700.0
2013-11-11 10:40:00,55.24,55.4,55.23,55.39,82700.0,55.24,55.4,55.23,55.39,82700.0
2013-11-11 10:50:00,55.36,55.37,55.24,55.26,48800.0,55.36,55.37,55.24,55.26,48800.0
2013-11-11 11:00:00,55.25,55.3,54.98,55.06,77100.0,55.25,55.3,54.98,55.06,77100.0
2013-11-11 11:10:00,55.06,55.21,55.06,55.19,72300.0,55.06,55.21,55.06,55.19,72300.0
2013-11-11 11:20:00,55.19,55.29,55.14,55.28,49400.0,55.19,55.29,55.14,55.28,49400.0
2013-11-11 11:30:00,55.27,55.3,55.25,55.26,43200.0,55.27,55.3,55.25,55.26,43200.0
2013-11-11 11:40:00,55.27,55.39,55.26,55.36,36500.0,55.27,55.39,55.26,55.36,36500.0
2013-11-11 11:50:00,55.36,55.41,55.34,55.39,34600.0,55.36,55.41,55.34,55.39,34600.0
2013-11-11 12:00:00,55.39,55.5,55.38,55.44,59900.0,55.39,55.5,55.38,55.44,59900.0
2013-11-11 12:10:00,55.45,55.5,55.41,55.5,37300.0,55.45,55.5,55.41,55.5,37300.0
2013-11-11 12:20:00,55.49,55.65,55.49,55.51,107100.0,55.49,55.65,55.49,55.51,107100.0
2013-11-11 12:30:00,55.5,55.55,55.45,55.48,59200.0,55.5,55.55,55.45,55.48,59200.0
2013-11-11 12:40:00,55.48,55.49,55.36,55.4,28800.0,55.48,55.49,55.36,55.4,28800.0
2013-11-11 12:50:00,55.39,55.45,55.37,55.45,19200.0,55.39,55.45,55.37,55.45,19200.0
2013-11-11 13:00:00,55.45,55.46,55.4,55.45,24900.0,55.45,55.46,55.4,55.45,24900.0
2013-11-11 13:10:00,55.44,55.45,55.37,55.42,52600.0,55.44,55.45,55.37,55.42,52600.0
2013-11-11 13:20:00,55.41,55.5,55.4,55.5,51100.0,55.41,55.5,55.4,55.5,51100.0
2013-11-11 13:30:00,55.49,55.55,55.49,55.54,25300.0,55.49,55.55,55.49,55.54,25300.0
2013-11-11 13:40:00,55.54,55.68,55.51,55.68,57200.0,55.54,55.68,55.51,55.68,57200.0
2013-11-11 13:50:00,55.67,55.68,55.58,55.62,36300.0,55.67,55.68,55.58,55.62,36300.0
2013-11-11 14:00:00,55.62,55.75,55.61,55.75,53300.0,55.62,55.75,55.61,55.75,53300.0
2013-11-11 14:10:00,55.74,55.82,55.73,55.78,72600.0,55.74,55.82,55.73,55.78,72600.0
2013-11-11 14:20:00,55.78,55.88,55.73,55.87,115500.0,55.78,55.88,55.73,55.87,115500.0
2013-11-11 14:30:00,55.88,55.88,55.74,55.82,96000.0,55.88,55.88,55.74,55.82,96000.0
2013-11-11 14:40:00,55.82,55.88,55.8,55.8,86500.0,55.82,55.88,55.8,55.8,86500.0
2013-11-11 14:50:00,55.81,55.95,55.79,55.92,154200.0,55.81,55.95,55.79,55.92,154200.0
2013-11-11 15:00:00,55.91,56.15,55.86,56.08,196100.0,55.91,56.15,55.86,56.08,196100.0
2013-11-11 15:10:00,56.08,56.09,55.98,56.01,90600.0,56.08,56.09,55.98,56.01,90600.0
2013-11-11 15:20:00,56.01,56.04,55.97,55.98,70800.0,56.01,56.04,55.97,55.98,70800.0
2013-11-11 15:30:00,55.98,56.1,55.96,56.07,96500.0,55.98,56.1,55.96,56.07,96500.0
2013-11-11 15:40:00,56.07,56.09,56.01,56.02,156200.0,56.07,56.09,56.01,56.02,156200.0
2013-11-11 15:50:00,56.02,56.18,56.01,56.16,693900.0,56.02,56.18,56.01,56.16,693900.0
2013-11-12 09:30:00,55.84,56.05,55.72,56.0,112600.0,55.84,56.05,55.72,56.0,112600.0
2013-11-12 09:40:00,55.98,56.14,55.92,56.05,87000.0,55.98,56.14,55.92,56.05,87000.0
2013-11-12 09:50:00,56.08,56.13,55.92,56.05,77700.0,56.08,56.13,55.92,56.05,77700.0
2013-11-12 10:00:00,56.03,56.05,55.91,55.96,86700.0,56.03,56.05,55.91,55.96,86700.0
2013-11-12 10:10:00,55.97,56.12,55.95,56.09,59500.0,55.97,56.12,55.95,56.09,59500.0
2013-11-12 10:20:00,56.1,56.12,56.02,56.12,58300.0,56.1,56.12,56.02,56.12,58300.0
2013-11-12 10:30:00,56.12,56.2,56.08,56.18,102800.0,56.12,56.2,56.08,56.18,102800.0
2013-11-12 10:40:00,56.18,56.18,56.07,56.12,86000.0,56.18,56.18,56.07,56.12,86000.0
2013-11-12 10:50:00,56.12,56.12,55.82,55.83,74800.0,56.12,56.12,55.82,55.83,74800.0
2013-11-12 11:00:00,55.84,55.97,55.77,55.77,55200.0,55.84,55.97,55.77,55.77,55200.0
2013-11-12 11:10:00,55.77,55.9,55.77,55.85,57600.0,55.77,55.9,55.77,55.85,57600.0
2013-11-12 11:20:00,55.86,55.96,55.83,55.93,39800.0,55.86,55.96,55.83,55.93,39800.0
2013-11-12 11:30:00,55.93,55.99,55.8,55.8,42700.0,55.93,55.99,55.8,55.8,42700.0
2013-11-12 11:40:00,55.8,55.81,55.71,55.77,36900.0,55.8,55.81,55.71,55.77,36900.0
2013-11-12 11:50:00,55.79,55.79,55.72,55.77,28300.0,55.79,55.79,55.72,55.77,28300.0
2013-11-12 12:00:00,55.77,55.79,55.6,55.63,39500.0,55.77,55.79,55.6,55.63,39500.0
2013-11-12 12:10:00,55.62,55.76,55.62,55.74,14700.0,55.62,55.76,55.62,55.74,14700.0
2013-11-12 12:20:00,55.75,55.77,55.7,55.75,20500.0,55.75,55.77,55.7,55.75,20500.0
2013-11-12 12:30:00,55.75,55.83,55.72,55.79,103700.0,55.75,55.83,55.72,55.79,103700.0
2013-11-12 12:40:00,55.78,55.91,55.78,55.91,38100.0,55.78,55.91,55.78,55.91,38100.0
2013-11-12 12:50:00,55.91,55.92,55.89,55.9,30900.0,55.91,55.92,55.89,55.9,30900.0
2013-11-12 13:00:00,55.9,55.96,55.88,55.89,43100.0,55.9,55.96,55.88,55.89,43100.0
2013-11-12 13:10:00,55.89,55.96,55.89,55.96,39600.0,55.89,55.96,55.89,55.96,39600.0
2013-11-12 13:20:00,55.95,56.02,55.93,55.93,42400.0,55.95,56.02,55.93,55.93,42400.0
2013-11-12 13:30:00,55.93,55.97,55.85,55.86,63100.0,55.93,55.97,55.85,55.86,63100.0
2013-11-12 13:40:00,55.85,55.91,55.84,55.91,29500.0,55.85,55.91,55.84,55.91,29500.0
2013-11-12 13:50:00,55.91,55.98,55.9,55.97,32200.0,55.91,55.98,55.9,55.97,32200.0
2013-11-12 14:00:00,55.96,56.04,55.96,56.03,49700.0,55.96,56.04,55.96,56.03,49700.0
2013-11-12 14:10:00,56.03,56.04,56.0,56.03,28600.0,56.03,56.04,56.0,56.03,28600.0
2013-11-12 14:20:00,56.04,56.07,56.01,56.02,46100.0,56.04,56.07,56.01,56.02,46100.0
2013-11-12 14:30:00,56.02,56.14,56.02,56.07,40500.0,56.02,56.14,56.02,56.07,40500.0
2013-11-12 14:40:00,56.07,56.21,56.04,56.2,86100.0,56.07,56.21,56.04,56.2,86100.0
2013-11-12 14:50:00,56.2,56.27,56.12,56.26,46100.0,56.2,56.27,56.12,56.26,46100.0
2013-11-12 15:00:00,56.27,56.33,56.22,56.29,102300.0,56.27,56.33,56.22,56.29,102300.0
2013-11-12 15:10:00,56.29,56.34,56.25,56.33,130300.0,56.29,56.34,56.25,56.33,130300.0
2013-11-12 15:20:00,56.34,56.34,56.25,56.31,102100.0,56.34,56.34,56.25,56.31,102100.0
2013-11-12 15:30:00,56.3,56.31,56.27,56.27,113100.0,56.3,56.31,56.27,56.27,113100.0
2013-11-12 15:40:00,56.27,56.31,56.23,56.27,137000.0,56.27,56.31,56.23,56.27,137000.0
2013-11-12 15:50:00,56.28,56.29,56.21,56.24,218500.0,56.28,56.29,56.21,56.24,218500.0
2013-11-13 09:30:00,55.59,56.25,55.59,56.04,121400.0,55.59,56.25,55.59,56.04,121400.0
2013-11-13 09:40:00,56.07,56.21,55.98,56.17,65200.0,56.07,56.21,55.98,56.17,65200.0
2013-11-13 09:50:00,56.19,56.32,56.08,56.32,86100.0,56.19,56.32,56.08,56.32,86100.0
2013-11-13 10:00:00,56.33,56.44,56.18,56.23,92800.0,56.33,56.44,56.18,56.23,92800.0
2013-11-13 10:10:00,56.21,56.34,56.18,56.21,133300.0,56.21,56.34,56.18,56.21,133300.0
2013-11-13 10:20:00,56.2,56.31,56.2,56.21,38700.0,56.2,56.31,56.2,56.21,38700.0
2013-11-13 10:30:00,56.21,56.44,56.21,56.43,70300.0,56.21,56.44,56.21,56.43,70300.0
2013-11-13 10:40:00,56.43,56.68,56.43,56.66,124900.0,56.43,56.68,56.43,56.66,124900.0
2013-11-13 10:50:00,56.66,56.79,56.53,56.78,413300.0,56.66,56.79,56.53,56.78,413300.0
2013-11-13 11:00:00,56.78,56.83,56.56,56.66,130400.0,56.78,56.83,56.56,56.66,130400.0
2013-11-13 11:10:00,56.66,56.77,56.65,56.71,76600.0,56.66,56.77,56.65,56.71,76600.0
2013-11-13 11:20:00,56.7,56.78,56.62,56.78,74500.0,56.7,56.78,56.62,56.78,74500.0
2013-11-13 11:30:00,56.78,56.88,56.78,56.87,162700.0,56.78,56.88,56.78,56.87,162700.0
2013-11-13 11:40:00,56.86,56.87,56.7,56.82,120100.0,56.86,56.87,56.7,56.82,120100.0
2013-11-13 11:50:00,56.81,56.95,56.6,56.6,224700.0,56.81,56.95,56.6,56.6,224700.0
2013-11-13 12:00:00,56.6,56.72,56.56,56.62,99600.0,56.6,56.72,56.56,56.62,99600.0
2013-11-13 12:10:00,56.61,56.72,56.57,56.61,66200.0,56.61,56.72,56.57,56.61,66200.0
2013-11-13 12:20:00,56.6,56.85,56.6,56.82,84400.0,56.6,56.85,56.6,56.82,84400.0
2013-11-13 12:30:00,56.82,56.9,56.82,56.88,27400.0,56.82,56.9,56.82,56.88,27400.0
2013-11-13 12:40:00,56.88,57.03,56.87,57.0,116900.0,56.88,57.03,56.87,57.0,116900.0
2013-11-13 12:50:00,57.0,57.04,56.99,57.01,48900.0,57.0,57.04,56.99,57.01,48900.0
2013-11-13 13:00:00,57.01,57.17,57.01,57.07,162400.0,57.01,57.17,57.01,57.07,162400.0
2013-11-13 13:10:00,57.09,57.19,57.04,57.19,72900.0,57.09,57.19,57.04,57.19,72900.0
2013-11-13 13:20:00,57.19,57.24,57.07,57.17,61600.0,57.19,57.24,57.07,57.17,61600.0
2013-11-13 13:30:00,57.18,57.23,57.07,57.07,204600.0,57.18,57.23,57.07,57.07,204600.0
2013-11-13 13:40:00,57.06,57.43,57.04,57.11,78000.0,57.06,57.43,57.04,57.11,78000.0
2013-11-13 13:50:00,57.11,57.14,56.99,57.02,117900.0,57.11,57.14,56.99,57.02,117900.0
2013-11-13 14:00:00,57.01,57.06,56.9,56.9,54500.0,57.01,57.06,56.9,56.9,54500.0
2013-11-13 14:10:00,56.89,56.9,56.81,56.84,101900.0,56.89,56.9,56.81,56.84,101900.0
2013-11-13 14:20:00,56.82,56.84,56.8,56.8,47800.0,56.82,56.84,56.8,56.8,47800.0
2013-11-13 14:30:00,56.8,56.98,56.8,56.95,71200.0,56.8,56.98,56.8,56.95,71200.0
2013-11-13 14:40:00,56.95,56.98,56.92,56.93,48100.0,56.95,56.98,56.92,56.93,48100.0
2013-11-13 14:50:00,56.92,57.0,56.91,56.94,86000.0,56.92,57.0,56.91,56.94,86000.0
2013-11-13 15:00:00,56.93,57.0,56.93,56.97,69300.0,56.93,57.0,56.93,56.97,69300.0
2013-11-13 15:10:00,56.96,57.11,56.95,57.1,155800.0,56.96,57.11,56.95,57.1,155800.0
2013-11-13 15:20:00,57.1,57.21,57.1,57.17,146600.0,57.1,57.21,57.1,57.17,146600.0
2013-11-13 15:30:00,57.16,57.34,57.14,57.32,227600.0,57.16,57.34,57.14,57.32,227600.0
2013-11-13 15:40:00,57.33,57.4,57.33,57.36,173200.0,57.33,57.4,57.33,57.36,173200.0
2013-11-13 15:50:00,57.36,57.59,57.36,57.54,659200.0,57.36,57.59,57.36,57.54,659200.0
2013-11-14 09:30:00,57.53,57.69,57.33,57.64,180500.0,57.53,57.69,57.33,57.64,180500.0
2013-11-14 09:40:00,57.64,57.72,57.51,57.58,143300.0,57.64,57.72,57.51,57.58,143300.0
2013-11-14 09:50:00,57.59,57.77,57.52,57.75,187800.0,57.59,57.77,57.52,57.75,187800.0
2013-11-14 10:00:00,57.73,57.76,57.55,57.57,280600.0,57.73,57.76,57.55,57.57,280600.0
2013-11-14 10:10:00,57.57,57.71,57.46,57.69,89800.0,57.57,57.71,57.46,57.69,89800.0
2013-11-14 10:20:00,57.69,57.9,57.62,57.82,120700.0,57.69,57.9,57.62,57.82,120700.0
2013-11-14 10:30:00,57.81,57.93,57.8,57.93,97300.0,57.81,57.93,57.8,57.93,97300.0
2013-11-14 10:40:00,57.95,57.99,57.89,57.97,94400.0,57.95,57.99,57.89,57.97,94400.0
2013-11-14 10:50:00,57.98,57.98,57.84,57.86,144400.0,57.98,57.98,57.84,57.86,144400.0
2013-11-14 11:00:00,57.85,57.91,57.82,57.87,103900.0,57.85,57.91,57.82,57.87,103900.0
2013-11-14 11:10:00,57.89,57.99,57.85,57.94,116300.0,57.89,57.99,57.85,57.94,116300.0
2013-11-14 11:20:00,57.95,57.99,57.9,57.9,67600.0,57.95,57.99,57.9,57.9,67600.0
2013-11-14 11:30:00,57.9,57.96,57.78,57.83,70100.0,57.9,57.96,57.78,57.83,70100.0
2013-11-14 11:40:00,57.83,57.84,57.75,57.75,137100.0,57.83,57.84,57.75,57.75,137100.0
2013-11-14 11:50:00,57.75,57.75,57.62,57.64,38900.0,57.75,57.75,57.62,57.64,38900.0
2013-11-14 12:00:00,57.63,57.65,57.55,57.56,120800.0,57.63,57.65,57.55,57.56,120800.0
2013-11-14 12:10:00,57.56,57.57,57.34,57.38,81900.0,57.56,57.57,57.34,57.38,81900.0
2013-11-14 12:20:00,57.38,57.4,57.28,57.29,49600.0,57.38,57.4,57.28,57.29,49600.0
2013-11-14 12:30:00,57.29,57.45,57.29,57.43,93800.0,57.29,57.45,57.29,57.43,93800.0
2013-11-14 12:40:00,57.43,57.43,57.33,57.34,34200.0,57.43,57.43,57.33,57.34,34200.0
2013-11-14 12:50:00,57.34,57.34,57.21,57.22,30600.0,57.34,57.34,57.21,57.22,30600.0
2013-11-14 13:00:00,57.22,57.22,56.98,57.11,155700.0,57.22,57.22,56.98,57.11,155700.0
2013-11-14 13:10:00,57.12,57.2,57.08,57.19,38800.0,57.12,57.2,57.08,57.19,38800.0
2013-11-14 13:20:00,57.2,57.26,57.15,57.18,60300.0,57.2,57.26,57.15,57.18,60300.0
2013-11-14 13:30:00,57.19,57.21,57.06,57.12,43200.0,57.19,57.21,57.06,57.12,43200.0
2013-11-14 13:40:00,57.13,57.13,56.99,56.99,81800.0,57.13,57.13,56.99,56.99,81800.0
2013-11-14 13:50:00,57.0,57.11,56.92,57.1,111100.0,57.0,57.11,56.92,57.1,111100.0
2013-11-14 14:00:00,57.1,57.13,56.91,56.92,96600.0,57.1,57.13,56.91,56.92,96600.0
2013-11-14 14:10:00,56.93,57.04,56.93,57.01,58900.0,56.93,57.04,56.93,57.01,58900.0
2013-11-14 14:20:00,57.01,57.06,56.99,57.04,47800.0,57.01,57.06,56.99,57.04,47800.0
2013-11-14 14:30:00,57.05,57.08,56.95,56.97,66500.0,57.05,57.08,56.95,56.97,66500.0
2013-11-14 14:40:00,56.97,57.08,56.97,57.07,59200.0,56.97,57.08,56.97,57.07,59200.0
2013-11-14 14:50:00,57.06,57.06,56.96,56.98,64100.0,57.06,57.06,56.96,56.98,64100.0
2013-11-14 15:00:00,56.98,57.03,56.96,57.01,68300.0,56.98,57.03,56.96,57.01,68300.0
2013-11-14 15:10:00,57.01,57.09,57.0,57.01,94500.0,57.01,57.09,57.0,57.01,94500.0
2013-11-14 15:20:00,57.0,57.09,56.99,57.08,147100.0,57.0,57.09,56.99,57.08,147100.0
2013-11-14 15:30:00,57.08,57.13,57.07,57.1,114900.0,57.08,57.13,57.07,57.1,114900.0
2013-11-14 15:40:00,57.1,57.18,57.09,57.16,108700.0,57.1,57.18,57.09,57.16,108700.0
2013-11-14 15:50:00,57.16,57.18,57.07,57.16,451400.0,57.16,57.18,57.07,57.16,451400.0
2013-11-15 09:30:00,57.56,57.59,57.12,57.53,383300.0,57.56,57.59,57.12,57.53,383300.0
2013-11-15 09:40:00,57.51,57.51,57.33,57.42,173200.0,57.51,57.51,57.33,57.42,173200.0
2013-11-15 09:50:00,57.4,57.43,57.05,57.12,115200.0,57.4,57.43,57.05,57.12,115200.0
2013-11-15 10:00:00,57.12,57.24,57.06,57.08,65500.0,57.12,57.24,57.06,57.08,65500.0
2013-11-15 10:10:00,57.08,57.08,56.94,56.96,64000.0,57.08,57.08,56.94,56.96,64000.0
2013-11-15 10:20:00,56.95,56.97,56.89,56.9,34600.0,56.95,56.97,56.89,56.9,34600.0
2013-11-15 10:30:00,56.91,57.02,56.91,57.02,37200.0,56.91,57.02,56.91,57.02,37200.0
2013-11-15 10:40:00,57.02,57.07,57.0,57.04,37800.0,57.02,57.07,57.0,57.04,37800.0
2013-11-15 10:50:00,57.04,57.04,56.98,57.03,38300.0,57.04,57.04,56.98,57.03,38300.0
2013-11-15 11:00:00,57.02,57.09,56.95,56.96,50700.0,57.02,57.09,56.95,56.96,50700.0
2013-11-15 11:10:00,56.96,57.03,56.96,57.0,40100.0,56.96,57.03,56.96,57.0,40100.0
2013-11-15 11:20:00,57.01,57.02,56.97,56.97,76700.0,57.01,57.02,56.97,56.97,76700.0
2013-11-15 11:30:00,56.98,57.04,56.97,57.01,61000.0,56.98,57.04,56.97,57.01,61000.0
2013-11-15 11:40:00,57.01,57.01,56.94,56.95,30700.0,57.01,57.01,56.94,56.95,30700.0
2013-11-15 11:50:00,56.95,56.96,56.87,56.91,42700.0,56.95,56.96,56.87,56.91,42700.0
2013-11-15 12:00:00,56.9,56.9,56.79,56.81,63700.0,56.9,56.9,56.79,56.81,63700.0
2013-11-15 12:10:00,56.82,56.83,56.79,56.82,39100.0,56.82,56.83,56.79,56.82,39100.0
2013-11-15 12:20:00,56.82,56.83,56.78,56.82,45700.0,56.82,56.83,56.78,56.82,45700.0
2013-11-15 12:30:00,56.81,56.9,56.8,56.89,43500.0,56.81,56.9,56.8,56.89,43500.0
2013-11-15 12:40:00,56.88,57.01,56.88,57.01,33300.0,56.88,57.01,56.88,57.01,33300.0
2013-11-15 12:50:00,57.0,57.01,56.95,56.95,36100.0,57.0,57.01,56.95,56.95,36100.0
2013-11-15 13:00:00,56.96,57.03,56.96,57.01,21500.0,56.96,57.03,56.96,57.01,21500.0
2013-11-15 13:10:00,57.01,57.02,56.97,56.97,28200.0,57.01,57.02,56.97,56.97,28200.0
2013-11-15 13:20:00,56.98,57.02,56.97,56.98,38000.0,56.98,57.02,56.97,56.98,38000.0
2013-11-15 13:30:00,56.99,57.06,56.98,57.05,34900.0,56.99,57.06,56.98,57.05,34900.0
2013-11-15 13:40:00,57.06,57.12,57.05,57.12,27400.0,57.06,57.12,57.05,57.12,27400.0
2013-11-15 13:50:00,57.11,57.14,57.1,57.11,25600.0,57.11,57.14,57.1,57.11,25600.0
2013-11-15 14:00:00,57.11,57.22,57.1,57.22,21400.0,57.11,57.22,57.1,57.22,21400.0
2013-11-15 14:10:00,57.22,57.26,57.2,57.26,36200.0,57.22,57.26,57.2,57.26,36200.0
2013-11-15 14:20:00,57.26,57.34,57.25,57.31,38500.0,57.26,57.34,57.25,57.31,38500.0
2013-11-15 14:30:00,57.31,57.32,57.24,57.26,58500.0,57.31,57.32,57.24,57.26,58500.0
2013-11-15 14:40:00,57.26,57.28,57.22,57.25,20600.0,57.26,57.28,57.22,57.25,20600.0
2013-11-15 14:50:00,57.24,57.24,57.18,57.18,40500.0,57.24,57.24,57.18,57.18,40500.0
2013-11-15 15:00:00,57.18,57.32,57.18,57.3,54300.0,57.18,57.32,57.18,57.3,54300.0
2013-11-15 15:10:00,57.31,57.35,57.28,57.35,34600.0,57.31,57.35,57.28,57.35,34600.0
2013-11-15 15:20:00,57.35,57.37,57.31,57.36,52400.0,57.35,57.37,57.31,57.36,52400.0
2013-11-15 15:30:00,57.36,57.37,57.3,57.3,66000.0,57.36,57.37,57.3,57.3,66000.0
2013-11-15 15:40:00,57.31,57.34,57.22,57.26,76800.0,57.31,57.34,57.22,57.26,76800.0
2013-11-15 15:50:00,57.27,57.39,57.27,57.34,250000.0,57.27,57.39,57.27,57.34,250000.0
2013-11-18 09:30:00,57.45,57.49,57.23,57.42,92900.0,57.45,57.49,57.23,57.42,92900.0
2013-11-18 09:40:00,57.44,57.45,57.05,57.05,45500.0,57.44,57.45,57.05,57.05,45500.0
2013-11-18 09:50:00,57.08,57.1,56.94,57.0,49200.0,57.08,57.1,56.94,57.0,49200.0
2013-11-18 10:00:00,57.0,57.05,56.79,57.04,83900.0,57.0,57.05,56.79,57.04,83900.0
2013-11-18 10:10:00,57.04,57.05,56.95,57.01,55500.0,57.04,57.05,56.95,57.01,55500.0
2013-11-18 10:20:00,57.01,57.08,56.93,56.96,60800.0,57.01,57.08,56.93,56.96,60800.0
2013-11-18 10:30:00,56.97,57.01,56.94,56.96,60900.0,56.97,57.01,56.94,56.96,60900.0
2013-11-18 10:40:00,56.96,57.02,56.93,57.02,39900.0,56.96,57.02,56.93,57.02,39900.0
2013-11-18 10:50:00,57.01,57.03,56.96,57.0,59800.0,57.01,57.03,56.96,57.0,59800.0
2013-11-18 11:00:00,57.0,57.03,56.98,56.98,66300.0,57.0,57.03,56.98,56.98,66300.0
2013-11-18 11:10:00,56.97,57.03,56.95,56.98,57200.0,56.97,57.03,56.95,56.98,57200.0
2013-11-18 11:20:00,56.98,57.01,56.9,56.9,44400.0,56.98,57.01,56.9,56.9,44400.0
2013-11-18 11:30:00,56.9,56.92,56.79,56.85,51900.0,56.9,56.92,56.79,56.85,51900.0
2013-11-18 11:40:00,56.84,56.9,56.79,56.9,82200.0,56.84,56.9,56.79,56.9,82200.0
2013-11-18 11:50:00,56.91,56.99,56.89,56.98,58800.0,56.91,56.99,56.89,56.98,58800.0
2013-11-18 12:00:00,56.99,57.03,56.94,56.99,58300.0,56.99,57.03,56.94,56.99,58300.0
2013-11-18 12:10:00,56.99,57.07,56.99,57.04,47000.0,56.99,57.07,56.99,57.04,47000.0
2013-11-18 12:20:00,57.05,57.09,57.03,57.03,33600.0,57.05,57.09,57.03,57.03,33600.0
2013-11-18 12:30:00,57.03,57.07,56.97,56.99,90400.0,57.03,57.07,56.97,56.99,90400.0
2013-11-18 12:40:00,56.99,57.04,56.96,57.01,38200.0,56.99,57.04,56.96,57.01,38200.0
2013-11-18 12:50:00,57.01,57.04,56.98,57.0,32900.0,57.01,57.04,56.98,57.0,32900.0
2013-11-18 13:00:00,57.0,57.03,56.99,57.01,36100.0,57.0,57.03,56.99,57.01,36100.0
2013-11-18 13:10:00,57.02,57.03,56.97,57.0,65800.0,57.02,57.03,56.97,57.0,65800.0
2013-11-18 13:20:00,57.0,57.01,56.96,57.0,42800.0,57.0,57.01,56.96,57.0,42800.0
2013-11-18 13:30:00,57.0,57.01,56.99,56.99,31600.0,57.0,57.01,56.99,56.99,31600.0
2013-11-18 13:40:00,57.0,57.0,56.88,56.88,35400.0,57.0,57.0,56.88,56.88,35400.0
2013-11-18 13:50:00,56.88,56.92,56.87,56.9,43600.0,56.88,56.92,56.87,56.9,43600.0
2013-11-18 14:00:00,56.9,56.93,56.86,56.87,45400.0,56.9,56.93,56.86,56.87,45400.0
2013-11-18 14:10:00,56.87,56.9,56.83,56.84,34600.0,56.87,56.9,56.83,56.84,34600.0
2013-11-18 14:20:00,56.84,56.86,56.81,56.83,57900.0,56.84,56.86,56.81,56.83,57900.0
2013-11-18 14:30:00,56.82,56.82,56.77,56.77,43900.0,56.82,56.82,56.77,56.77,43900.0
2013-11-18 14:40:00,56.77,56.77,56.62,56.63,95700.0,56.77,56.77,56.62,56.63,95700.0
2013-11-18 14:50:00,56.63,56.75,56.63,56.73,101100.0,56.63,56.75,56.63,56.73,101100.0
2013-11-18 15:00:00,56.73,56.73,56.61,56.61,100200.0,56.73,56.73,56.61,56.61,100200.0
2013-11-18 15:10:00,56.61,56.64,56.42,56.48,114800.0,56.61,56.64,56.42,56.48,114800.0
2013-11-18 15:20:00,56.47,56.48,56.4,56.47,123400.0,56.47,56.48,56.4,56.47,123400.0
2013-11-18 15:30:00,56.48,56.55,56.42,56.55,103800.0,56.48,56.55,56.42,56.55,103800.0
2013-11-18 15:40:00,56.55,56.59,56.51,56.55,113600.0,56.55,56.59,56.51,56.55,113600.0
2013-11-18 15:50:00,56.55,56.61,56.5,56.6,184300.0,56.55,56.61,56.5,56.6,184300.0
2013-11-19 09:30:00,56.73,56.73,56.45,56.45,76100.0,56.73,56.73,56.45,56.45,76100.0
2013-11-19 09:40:00,56.45,56.47,56.23,56.27,39200.0,56.45,56.47,56.23,56.27,39200.0
2013-11-19 09:50:00,56.29,56.36,56.26,56.31,90000.0,56.29,56.36,56.26,56.31,90000.0
2013-11-19 10:00:00,56.33,56.44,56.28,56.41,108700.0,56.33,56.44,56.28,56.41,108700.0
2013-11-19 10:10:00,56.41,56.46,56.33,56.39,84300.0,56.41,56.46,56.33,56.39,84300.0
2013-11-19 10:20:00,56.42,56.46,56.3,56.39,38900.0,56.42,56.46,56.3,56.39,38900.0
2013-11-19 10:30:00,56.39,56.45,56.35,56.39,73200.0,56.39,56.45,56.35,56.39,73200.0
2013-11-19 10:40:00,56.4,56.48,56.36,56.4,108500.0,56.4,56.48,56.36,56.4,108500.0
2013-11-19 10:50:00,56.4,56.48,56.34,56.45,33100.0,56.4,56.48,56.34,56.45,33100.0
2013-11-19 11:00:00,56.45,56.56,56.41,56.5,42200.0,56.45,56.56,56.41,56.5,42200.0
2013-11-19 11:10:00,56.51,56.51,56.41,56.42,27300.0,56.51,56.51,56.41,56.42,27300.0
2013-11-19 11:20:00,56.42,56.45,56.3,56.33,49600.0,56.42,56.45,56.3,56.33,49600.0
2013-11-19 11:30:00,56.32,56.39,56.29,56.32,49400.0,56.32,56.39,56.29,56.32,49400.0
2013-11-19 11:40:00,56.33,56.33,56.15,56.15,65100.0,56.33,56.33,56.15,56.15,65100.0
2013-11-19 11:50:00,56.16,56.24,56.13,56.23,52200.0,56.16,56.24,56.13,56.23,52200.0
2013-11-19 12:00:00,56.24,56.49,56.21,56.48,39400.0,56.24,56.49,56.21,56.48,39400.0
2013-11-19 12:10:00,56.49,56.5,56.36,56.38,31900.0,56.49,56.5,56.36,56.38,31900.0
2013-11-19 12:20:00,56.37,56.4,56.33,56.36,38300.0,56.37,56.4,56.33,56.36,38300.0
2013-11-19 12:30:00,56.36,56.39,56.34,56.36,46500.0,56.36,56.39,56.34,56.36,46500.0
2013-11-19 12:40:00,56.36,56.39,56.28,56.36,28400.0,56.36,56.39,56.28,56.36,28400.0
2013-11-19 12:50:00,56.37,56.39,56.21,56.21,25800.0,56.37,56.39,56.21,56.21,25800.0
2013-11-19 13:00:00,56.21,56.28,56.17,56.2,66100.0,56.21,56.28,56.17,56.2,66100.0
2013-11-19 13:10:00,56.2,56.22,56.03,56.06,79300.0,56.2,56.22,56.03,56.06,79300.0
2013-11-19 13:20:00,56.06,56.11,55.88,55.88,91900.0,56.06,56.11,55.88,55.88,91900.0
2013-11-19 13:30:00,55.88,55.92,55.81,55.84,72500.0,55.88,55.92,55.81,55.84,72500.0
2013-11-19 13:40:00,55.84,55.91,55.81,55.86,43300.0,55.84,55.91,55.81,55.86,43300.0
2013-11-19 13:50:00,55.86,55.86,55.65,55.68,103100.0,55.86,55.86,55.65,55.68,103100.0
2013-11-19 14:00:00,55.7,55.79,55.68,55.69,110200.0,55.7,55.79,55.68,55.69,110200.0
2013-11-19 14:10:00,55.69,55.79,55.68,55.79,64100.0,55.69,55.79,55.68,55.79,64100.0
2013-11-19 14:20:00,55.79,55.8,55.74,55.76,50500.0,55.79,55.8,55.74,55.76,50500.0
2013-11-19 14:30:00,55.77,55.92,55.73,55.89,159000.0,55.77,55.92,55.73,55.89,159000.0
2013-11-19 14:40:00,55.89,55.93,55.84,55.88,59400.0,55.89,55.93,55.84,55.88,59400.0
2013-11-19 14:50:00,55.88,55.91,55.87,55.9,45700.0,55.88,55.91,55.87,55.9,45700.0
2013-11-19 15:00:00,55.89,56.01,55.89,55.94,115300.0,55.89,56.01,55.89,55.94,115300.0
2013-11-19 15:10:00,55.95,55.98,55.89,55.96,124600.0,55.95,55.98,55.89,55.96,124600.0
2013-11-19 15:20:00,55.95,55.99,55.92,55.94,73200.0,55.95,55.99,55.92,55.94,73200.0
2013-11-19 15:30:00,55.93,55.95,55.78,55.79,115200.0,55.93,55.95,55.78,55.79,115200.0
2013-11-19 15:40:00,55.78,55.82,55.76,55.79,149500.0,55.78,55.82,55.76,55.79,149500.0
2013-11-19 15:50:00,55.79,55.82,55.74,55.75,342400.0,55.79,55.82,55.74,55.75,342400.0
2013-11-20 09:30:00,56.08,56.26,55.9,56.08,93000.0,56.08,56.26,55.9,56.08,93000.0
2013-11-20 09:40:00,56.13,56.14,55.99,56.07,48200.0,56.13,56.14,55.99,56.07,48200.0
2013-11-20 09:50:00,56.08,56.12,55.98,56.08,42000.0,56.08,56.12,55.98,56.08,42000.0
2013-11-20 10:00:00,56.11,56.11,55.97,56.09,49900.0,56.11,56.11,55.97,56.09,49900.0
2013-11-20 10:10:00,56.11,56.14,56.02,56.11,78000.0,56.11,56.14,56.02,56.11,78000.0
2013-11-20 10:20:00,56.11,56.26,56.04,56.11,72200.0,56.11,56.26,56.04,56.11,72200.0
2013-11-20 10:30:00,56.11,56.14,55.9,56.08,79500.0,56.11,56.14,55.9,56.08,79500.0
2013-11-20 10:40:00,56.07,56.16,56.04,56.13,109400.0,56.07,56.16,56.04,56.13,109400.0
2013-11-20 10:50:00,56.13,56.19,56.08,56.16,66200.0,56.13,56.19,56.08,56.16,66200.0
2013-11-20 11:00:00,56.15,56.18,56.1,56.14,68400.0,56.15,56.18,56.1,56.14,68400.0
2013-11-20 11:10:00,56.13,56.14,56.08,56.14,38600.0,56.13,56.14,56.08,56.14,38600.0
2013-11-20 11:20:00,56.13,56.17,56.11,56.11,44000.0,56.13,56.17,56.11,56.11,44000.0
2013-11-20 11:30:00,56.12,56.16,56.1,56.1,73200.0,56.12,56.16,56.1,56.1,73200.0
2013-11-20 11:40:00,56.1,56.14,56.08,56.12,47500.0,56.1,56.14,56.08,56.12,47500.0
2013-11-20 11:50:00,56.12,56.15,56.08,56.15,123300.0,56.12,56.15,56.08,56.15,123300.0
2013-11-20 12:00:00,56.15,56.27,56.12,56.23,105600.0,56.15,56.27,56.12,56.23,105600.0
2013-11-20 12:10:00,56.21,56.23,56.19,56.2,29700.0,56.21,56.23,56.19,56.2,29700.0
2013-11-20 12:20:00,56.21,56.22,56.15,56.15,64600.0,56.21,56.22,56.15,56.15,64600.0
2013-11-20 12:30:00,56.15,56.32,56.14,56.29,70900.0,56.15,56.32,56.14,56.29,70900.0
2013-11-20 12:40:00,56.3,56.3,56.24,56.26,38800.0,56.3,56.3,56.24,56.26,38800.0
2013-11-20 12:50:00,56.25,56.26,56.19,56.19,22300.0,56.25,56.26,56.19,56.19,22300.0
2013-11-20 13:00:00,56.21,56.27,56.19,56.23,35900.0,56.21,56.27,56.19,56.23,35900.0
2013-11-20 13:10:00,56.24,56.25,56.18,56.18,62200.0,56.24,56.25,56.18,56.18,62200.0
2013-11-20 13:20:00,56.18,56.22,56.17,56.21,24800.0,56.18,56.22,56.17,56.21,24800.0
2013-11-20 13:30:00,56.21,56.22,56.18,56.2,41000.0,56.21,56.22,56.18,56.2,41000.0
2013-11-20 13:40:00,56.2,56.22,56.19,56.21,38700.0,56.2,56.22,56.19,56.21,38700.0
2013-11-20 13:50:00,56.21,56.21,56.17,56.18,25200.0,56.21,56.21,56.17,56.18,25200.0
2013-11-20 14:00:00,56.18,56.22,56.02,56.04,79000.0,56.18,56.22,56.02,56.04,79000.0
2013-11-20 14:10:00,56.04,56.06,55.85,56.05,52700.0,56.04,56.06,55.85,56.05,52700.0
2013-11-20 14:20:00,56.06,56.09,55.96,56.06,37500.0,56.06,56.09,55.96,56.06,37500.0
2013-11-20 14:30:00,56.06,56.1,55.96,55.99,80100.0,56.06,56.1,55.96,55.99,80100.0
2013-11-20 14:40:00,55.98,56.09,55.92,56.09,33000.0,55.98,56.09,55.92,56.09,33000.0
2013-11-20 14:50:00,56.09,56.1,55.97,56.0,85800.0,56.09,56.1,55.97,56.0,85800.0
2013-11-20 15:00:00,56.01,56.05,55.81,55.82,101800.0,56.01,56.05,55.81,55.82,101800.0
2013-11-20 15:10:00,55.83,55.93,55.83,55.85,359900.0,55.83,55.93,55.83,55.85,359900.0
2013-11-20 15:20:00,55.86,55.93,55.81,55.89,68200.0,55.86,55.93,55.81,55.89,68200.0
2013-11-20 15:30:00,55.9,55.91,55.8,55.9,55500.0,55.9,55.91,55.8,55.9,55500.0
2013-11-20 15:40:00,55.91,55.99,55.86,55.87,108500.0,55.91,55.99,55.86,55.87,108500.0
2013-11-20 15:50:00,55.88,55.96,55.84,55.93,119700.0,55.88,55.96,55.84,55.93,119700.0
2013-11-21 09:30:00,56.35,56.59,56.12,56.13,62900.0,56.35,56.59,56.12,56.13,62900.0
2013-11-21 09:40:00,56.14,56.14,56.06,56.08,63900.0,56.14,56.14,56.06,56.08,63900.0
2013-11-21 09:50:00,56.08,56.29,56.01,56.16,51100.0,56.08,56.29,56.01,56.16,51100.0
2013-11-21 10:00:00,56.18,56.21,56.08,56.14,42200.0,56.18,56.21,56.08,56.14,42200.0
2013-11-21 10:10:00,56.14,56.18,56.06,56.13,49100.0,56.14,56.18,56.06,56.13,49100.0
2013-11-21 10:20:00,56.17,56.19,56.1,56.15,190300.0,56.17,56.19,56.1,56.15,190300.0
2013-11-21 10:30:00,56.15,56.19,56.06,56.07,125900.0,56.15,56.19,56.06,56.07,125900.0
2013-11-21 10:40:00,56.08,56.15,56.08,56.08,67400.0,56.08,56.15,56.08,56.08,67400.0
2013-11-21 10:50:00,56.08,56.14,56.06,56.07,38900.0,56.08,56.14,56.06,56.07,38900.0
2013-11-21 11:00:00,56.07,56.12,56.05,56.07,54700.0,56.07,56.12,56.05,56.07,54700.0
2013-11-21 11:10:00,56.08,56.11,56.05,56.1,61500.0,56.08,56.11,56.05,56.1,61500.0
2013-11-21 11:20:00,56.1,56.12,56.05,56.12,39500.0,56.1,56.12,56.05,56.12,39500.0
2013-11-21 11:30:00,56.11,56.17,56.08,56.08,48300.0,56.11,56.17,56.08,56.08,48300.0
2013-11-21 11:40:00,56.09,56.12,56.08,56.1,27000.0,56.09,56.12,56.08,56.1,27000.0
2013-11-21 11:50:00,56.09,56.11,56.06,56.1,33500.0,56.09,56.11,56.06,56.1,33500.0
2013-11-21 12:00:00,56.1,56.11,56.08,56.1,43400.0,56.1,56.11,56.08,56.1,43400.0
2013-11-21 12:10:00,56.1,56.1,56.07,56.09,29700.0,56.1,56.1,56.07,56.09,29700.0
2013-11-21 12:20:00,56.08,56.11,56.07,56.11,37900.0,56.08,56.11,56.07,56.11,37900.0
2013-11-21 12:30:00,56.11,56.18,56.1,56.14,32300.0,56.11,56.18,56.1,56.14,32300.0
2013-11-21 12:40:00,56.15,56.16,56.07,56.07,39700.0,56.15,56.16,56.07,56.07,39700.0
2013-11-21 12:50:00,56.07,56.09,56.02,56.03,25800.0,56.07,56.09,56.02,56.03,25800.0
2013-11-21 13:00:00,56.03,56.07,56.02,56.03,17400.0,56.03,56.07,56.02,56.03,17400.0
2013-11-21 13:10:00,56.02,56.07,56.02,56.02,29800.0,56.02,56.07,56.02,56.02,29800.0
2013-11-21 13:20:00,56.02,56.03,55.98,56.0,35800.0,56.02,56.03,55.98,56.0,35800.0
2013-11-21 13:30:00,56.0,56.01,55.97,55.99,45500.0,56.0,56.01,55.97,55.99,45500.0
2013-11-21 13:40:00,55.99,56.04,55.98,56.02,58700.0,55.99,56.04,55.98,56.02,58700.0
2013-11-21 13:50:00,56.01,56.02,55.95,55.96,47800.0,56.01,56.02,55.95,55.96,47800.0
2013-11-21 14:00:00,55.98,56.01,55.88,55.89,89500.0,55.98,56.01,55.88,55.89,89500.0
2013-11-21 14:10:00,55.9,55.95,55.86,55.95,43900.0,55.9,55.95,55.86,55.95,43900.0
2013-11-21 14:20:00,55.95,56.0,55.94,55.96,63500.0,55.95,56.0,55.94,55.96,63500.0
2013-11-21 14:30:00,55.96,56.04,55.95,56.04,80900.0,55.96,56.04,55.95,56.04,80900.0
2013-11-21 14:40:00,56.03,56.19,56.03,56.11,100200.0,56.03,56.19,56.03,56.11,100200.0
2013-11-21 14:50:00,56.12,56.17,56.12,56.15,58400.0,56.12,56.17,56.12,56.15,58400.0
2013-11-21 15:00:00,56.16,56.17,56.1,56.16,88200.0,56.16,56.17,56.1,56.16,88200.0
2013-11-21 15:10:00,56.16,56.24,56.14,56.23,61000.0,56.16,56.24,56.14,56.23,61000.0
2013-11-21 15:20:00,56.23,56.26,56.22,56.25,68800.0,56.23,56.26,56.22,56.25,68800.0
2013-11-21 15:30:00,56.25,56.25,56.17,56.23,30700.0,56.25,56.25,56.17,56.23,30700.0
2013-11-21 15:40:00,56.23,56.26,56.18,56.2,60100.0,56.23,56.26,56.18,56.2,60100.0
2013-11-21 15:50:00,56.2,56.29,56.17,56.22,167000.0,56.2,56.29,56.17,56.22,167000.0
2013-11-22 09:30:00,56.26,56.5,55.89,55.98,118500.0,56.26,56.5,55.89,55.98,118500.0
2013-11-22 09:40:00,56.02,56.25,55.93,56.22,69700.0,56.02,56.25,55.93,56.22,69700.0
2013-11-22 09:50:00,56.21,56.37,56.15,56.31,117200.0,56.21,56.37,56.15,56.31,117200.0
2013-11-22 10:00:00,56.3,56.35,56.05,56.12,68400.0,56.3,56.35,56.05,56.12,68400.0
2013-11-22 10:10:00,56.1,56.21,56.03,56.18,46300.0,56.1,56.21,56.03,56.18,46300.0
2013-11-22 10:20:00,56.19,56.21,56.1,56.12,42900.0,56.19,56.21,56.1,56.12,42900.0
2013-11-22 10:30:00,56.12,56.18,56.07,56.17,49600.0,56.12,56.18,56.07,56.17,49600.0
2013-11-22 10:40:00,56.18,56.18,56.08,56.17,22300.0,56.18,56.18,56.08,56.17,22300.0
2013-11-22 10:50:00,56.18,56.23,56.14,56.19,151900.0,56.18,56.23,56.14,56.19,151900.0
2013-11-22 11:00:00,56.2,56.23,56.18,56.21,102400.0,56.2,56.23,56.18,56.21,102400.0
2013-11-22 11:10:00,56.21,56.24,56.11,56.24,37000.0,56.21,56.24,56.11,56.24,37000.0
2013-11-22 11:20:00,56.21,56.22,56.18,56.19,18000.0,56.21,56.22,56.18,56.19,18000.0
2013-11-22 11:30:00,56.19,56.23,56.15,56.22,43700.0,56.19,56.23,56.15,56.22,43700.0
2013-11-22 11:40:00,56.23,56.31,56.19,56.24,65300.0,56.23,56.31,56.19,56.24,65300.0
2013-11-22 11:50:00,56.24,56.33,56.24,56.33,34100.0,56.24,56.33,56.24,56.33,34100.0
2013-11-22 12:00:00,56.32,56.34,56.27,56.28,56800.0,56.32,56.34,56.27,56.28,56800.0
2013-11-22 12:10:00,56.27,56.28,56.25,56.28,37900.0,56.27,56.28,56.25,56.28,37900.0
2013-11-22 12:20:00,56.29,56.37,56.29,56.35,29500.0,56.29,56.37,56.29,56.35,29500.0
2013-11-22 12:30:00,56.35,56.35,56.32,56.34,27800.0,56.35,56.35,56.32,56.34,27800.0
2013-11-22 12:40:00,56.33,56.36,56.32,56.34,14600.0,56.33,56.36,56.32,56.34,14600.0
2013-11-22 12:50:00,56.34,56.36,56.32,56.34,14900.0,56.34,56.36,56.32,56.34,14900.0
2013-11-22 13:00:00,56.34,56.38,56.32,56.35,39400.0,56.34,56.38,56.32,56.35,39400.0
2013-11-22 13:10:00,56.35,56.36,56.33,56.34,26500.0,56.35,56.36,56.33,56.34,26500.0
2013-11-22 13:20:00,56.36,56.37,56.32,56.36,28500.0,56.36,56.37,56.32,56.36,28500.0
2013-11-22 13:30:00,56.35,56.37,56.29,56.3,45100.0,56.35,56.37,56.29,56.3,45100.0
2013-11-22 13:40:00,56.29,56.33,56.24,56.28,21100.0,56.29,56.33,56.24,56.28,21100.0
2013-11-22 13:50:00,56.28,56.31,56.25,56.3,24200.0,56.28,56.31,56.25,56.3,24200.0
2013-11-22 14:00:00,56.3,56.31,56.21,56.31,46200.0,56.3,56.31,56.21,56.31,46200.0
2013-11-22 14:10:00,56.3,56.32,56.28,56.29,26500.0,56.3,56.32,56.28,56.29,26500.0
2013-11-22 14:20:00,56.29,56.32,56.28,56.3,56700.0,56.29,56.32,56.28,56.3,56700.0
2013-11-22 14:30:00,56.3,56.31,56.29,56.29,23100.0,56.3,56.31,56.29,56.29,23100.0
2013-11-22 14:40:00,56.3,56.3,56.28,56.3,34100.0,56.3,56.3,56.28,56.3,34100.0
2013-11-22 14:50:00,56.3,56.31,56.29,56.31,30800.0,56.3,56.31,56.29,56.31,30800.0
2013-11-22 15:00:00,56.31,56.35,56.3,56.32,236100.0,56.31,56.35,56.3,56.32,236100.0
2013-11-22 15:10:00,56.32,56.35,56.31,56.33,135400.0,56.32,56.35,56.31,56.33,135400.0
2013-11-22 15:20:00,56.33,56.33,56.31,56.32,127100.0,56.33,56.33,56.31,56.32,127100.0
2013-11-22 15:30:00,56.32,56.34,56.31,56.33,141500.0,56.32,56.34,56.31,56.33,141500.0
2013-11-22 15:40:00,56.32,56.36,56.32,56.35,132400.0,56.32,56.36,56.32,56.35,132400.0
2013-11-22 15:50:00,56.36,56.43,56.36,56.41,376200.0,56.36,56.43,56.36,56.41,376200.0
2013-11-25 09:30:00,56.62,56.74,56.5,56.68,90700.0,56.62,56.74,56.5,56.68,90700.0
2013-11-25 09:40:00,56.66,56.78,56.65,56.71,70500.0,56.66,56.78,56.65,56.71,70500.0
2013-11-25 09:50:00,56.73,56.78,56.67,56.69,168200.0,56.73,56.78,56.67,56.69,168200.0
2013-11-25 10:00:00,56.69,56.72,56.51,56.6,84300.0,56.69,56.72,56.51,56.6,84300.0
2013-11-25 10:10:00,56.61,56.63,56.54,56.61,50000.0,56.61,56.63,56.54,56.61,50000.0
2013-11-25 10:20:00,56.61,56.76,56.61,56.76,41200.0,56.61,56.76,56.61,56.76,41200.0
2013-11-25 10:30:00,56.75,56.8,56.7,56.72,93900.0,56.75,56.8,56.7,56.72,93900.0
2013-11-25 10:40:00,56.72,56.76,56.72,56.74,46600.0,56.72,56.76,56.72,56.74,46600.0
2013-11-25 10:50:00,56.74,56.76,56.69,56.71,44600.0,56.74,56.76,56.69,56.71,44600.0
2013-11-25 11:00:00,56.7,56.76,56.7,56.72,45900.0,56.7,56.76,56.7,56.72,45900.0
2013-11-25 11:10:00,56.71,56.83,56.71,56.83,44200.0,56.71,56.83,56.71,56.83,44200.0
2013-11-25 11:20:00,56.83,56.93,56.79,56.81,40600.0,56.83,56.93,56.79,56.81,40600.0
2013-11-25 11:30:00,56.81,56.91,56.8,56.87,42600.0,56.81,56.91,56.8,56.87,42600.0
2013-11-25 11:40:00,56.87,56.88,56.77,56.81,30400.0,56.87,56.88,56.77,56.81,30400.0
2013-11-25 11:50:00,56.81,56.86,56.8,56.8,37400.0,56.81,56.86,56.8,56.8,37400.0
2013-11-25 12:00:00,56.81,56.85,56.8,56.81,41100.0,56.81,56.85,56.8,56.81,41100.0
2013-11-25 12:10:00,56.8,56.82,56.77,56.81,44000.0,56.8,56.82,56.77,56.81,44000.0
2013-11-25 12:20:00,56.82,56.82,56.77,56.8,59500.0,56.82,56.82,56.77,56.8,59500.0
2013-11-25 12:30:00,56.8,56.81,56.78,56.8,29700.0,56.8,56.81,56.78,56.8,29700.0
2013-11-25 12:40:00,56.81,56.81,56.69,56.7,60700.0,56.81,56.81,56.69,56.7,60700.0
2013-11-25 12:50:00,56.7,56.71,56.66,56.69,28800.0,56.7,56.71,56.66,56.69,28800.0
2013-11-25 13:00:00,56.69,56.72,56.69,56.72,12600.0,56.69,56.72,56.69,56.72,12600.0
2013-11-25 13:10:00,56.72,56.78,56.72,56.77,39300.0,56.72,56.78,56.72,56.77,39300.0
2013-11-25 13:20:00,56.78,56.84,56.77,56.79,68700.0,56.78,56.84,56.77,56.79,68700.0
2013-11-25 13:30:00,56.8,56.86,56.8,56.85,50600.0,56.8,56.86,56.8,56.85,50600.0
2013-11-25 13:40:00,56.86,57.01,56.85,57.01,115000.0,56.86,57.01,56.85,57.01,115000.0
2013-11-25 13:50:00,57.02,57.14,57.0,57.06,115300.0,57.02,57.14,57.0,57.06,115300.0
2013-11-25 14:00:00,57.04,57.09,57.0,57.07,61300.0,57.04,57.09,57.0,57.07,61300.0
2013-11-25 14:10:00,57.07,57.11,57.06,57.08,119000.0,57.07,57.11,57.06,57.08,119000.0
2013-11-25 14:20:00,57.08,57.12,57.05,57.12,32600.0,57.08,57.12,57.05,57.12,32600.0
2013-11-25 14:30:00,57.11,57.18,57.07,57.18,92700.0,57.11,57.18,57.07,57.18,92700.0
2013-11-25 14:40:00,57.17,57.18,57.1,57.11,36000.0,57.17,57.18,57.1,57.11,36000.0
2013-11-25 14:50:00,57.11,57.13,57.1,57.13,42000.0,57.11,57.13,57.1,57.13,42000.0
2013-11-25 15:00:00,57.12,57.14,57.03,57.03,80900.0,57.12,57.14,57.03,57.03,80900.0
2013-11-25 15:10:00,57.02,57.07,57.01,57.05,69900.0,57.02,57.07,57.01,57.05,69900.0
2013-11-25 15:20:00,57.04,57.05,56.98,57.02,86500.0,57.04,57.05,56.98,57.02,86500.0
2013-11-25 15:30:00,57.02,57.03,56.93,56.95,133200.0,57.02,57.03,56.93,56.95,133200.0
2013-11-25 15:40:00,56.94,57.0,56.93,56.98,81200.0,56.94,57.0,56.93,56.98,81200.0
2013-11-25 15:50:00,56.97,56.98,56.89,56.95,190300.0,56.97,56.98,56.89,56.95,190300.0
2013-11-26 09:30:00,56.87,56.89,56.56,56.65,96600.0,56.87,56.89,56.56,56.65,96600.0
2013-11-26 09:40:00,56.65,56.69,56.52,56.61,46100.0,56.65,56.69,56.52,56.61,46100.0
2013-11-26 09:50:00,56.6,56.6,56.3,56.37,91300.0,56.6,56.6,56.3,56.37,91300.0
2013-11-26 10:00:00,56.38,56.4,56.2,56.35,89400.0,56.38,56.4,56.2,56.35,89400.0
2013-11-26 10:10:00,56.36,56.47,56.36,56.42,49400.0,56.36,56.47,56.36,56.42,49400.0
2013-11-26 10:20:00,56.43,56.47,56.37,56.44,42100.0,56.43,56.47,56.37,56.44,42100.0
2013-11-26 10:30:00,56.43,56.52,56.43,56.47,84800.0,56.43,56.52,56.43,56.47,84800.0
2013-11-26 10:40:00,56.48,56.51,56.44,56.49,30600.0,56.48,56.51,56.44,56.49,30600.0
2013-11-26 10:50:00,56.5,56.56,56.48,56.55,58300.0,56.5,56.56,56.48,56.55,58300.0
2013-11-26 11:00:00,56.56,56.64,56.55,56.64,38700.0,56.56,56.64,56.55,56.64,38700.0
2013-11-26 11:10:00,56.64,56.66,56.6,56.61,152000.0,56.64,56.66,56.6,56.61,152000.0
2013-11-26 11:20:00,56.61,56.67,56.59,56.59,19900.0,56.61,56.67,56.59,56.59,19900.0
2013-11-26 11:30:00,56.6,56.65,56.59,56.62,35900.0,56.6,56.65,56.59,56.62,35900.0
2013-11-26 11:40:00,56.62,56.66,56.55,56.59,40000.0,56.62,56.66,56.55,56.59,40000.0
2013-11-26 11:50:00,56.6,56.61,56.55,56.55,7900.0,56.6,56.61,56.55,56.55,7900.0
2013-11-26 12:00:00,56.56,56.64,56.56,56.62,18600.0,56.56,56.64,56.56,56.62,18600.0
2013-11-26 12:10:00,56.63,56.64,56.6,56.6,57700.0,56.63,56.64,56.6,56.6,57700.0
2013-11-26 12:20:00,56.6,56.64,56.58,56.63,104100.0,56.6,56.64,56.58,56.63,104100.0
2013-11-26 12:30:00,56.63,56.64,56.56,56.62,143200.0,56.63,56.64,56.56,56.62,143200.0
2013-11-26 12:40:00,56.61,56.63,56.58,56.63,32900.0,56.61,56.63,56.58,56.63,32900.0
2013-11-26 12:50:00,56.63,56.63,56.52,56.57,80000.0,56.63,56.63,56.52,56.57,80000.0
2013-11-26 13:00:00,56.57,56.6,56.51,56.51,75200.0,56.57,56.6,56.51,56.51,75200.0
2013-11-26 13:10:00,56.53,56.64,56.52,56.58,79900.0,56.53,56.64,56.52,56.58,79900.0
2013-11-26 13:20:00,56.57,56.63,56.56,56.63,39300.0,56.57,56.63,56.56,56.63,39300.0
2013-11-26 13:30:00,56.62,56.64,56.6,56.63,60900.0,56.62,56.64,56.6,56.63,60900.0
2013-11-26 13:40:00,56.63,56.68,56.63,56.66,44000.0,56.63,56.68,56.63,56.66,44000.0
2013-11-26 13:50:00,56.65,56.66,56.55,56.55,26800.0,56.65,56.66,56.55,56.55,26800.0
2013-11-26 14:00:00,56.56,56.65,56.53,56.65,48800.0,56.56,56.65,56.53,56.65,48800.0
2013-11-26 14:10:00,56.65,56.66,56.63,56.66,29200.0,56.65,56.66,56.63,56.66,29200.0
2013-11-26 14:20:00,56.65,56.67,56.59,56.61,60100.0,56.65,56.67,56.59,56.61,60100.0
2013-11-26 14:30:00,56.61,56.67,56.61,56.64,26200.0,56.61,56.67,56.61,56.64,26200.0
2013-11-26 14:40:00,56.63,56.66,56.6,56.65,36000.0,56.63,56.66,56.6,56.65,36000.0
2013-11-26 14:50:00,56.66,56.69,56.65,56.67,41900.0,56.66,56.69,56.65,56.67,41900.0
2013-11-26 15:00:00,56.67,56.73,56.65,56.73,28400.0,56.67,56.73,56.65,56.73,28400.0
2013-11-26 15:10:00,56.74,56.78,56.74,56.77,58500.0,56.74,56.78,56.74,56.77,58500.0
2013-11-26 15:20:00,56.76,56.77,56.73,56.73,56100.0,56.76,56.77,56.73,56.73,56100.0
2013-11-26 15:30:00,56.72,56.81,56.72,56.8,86200.0,56.72,56.81,56.72,56.8,86200.0
2013-11-26 15:40:00,56.8,56.8,56.72,56.74,108200.0,56.8,56.8,56.72,56.74,108200.0
2013-11-26 15:50:00,56.74,56.75,56.67,56.71,220700.0,56.74,56.75,56.67,56.71,220700.0
2013-11-27 09:30:00,56.85,56.97,56.68,56.74,82800.0,56.85,56.97,56.68,56.74,82800.0
2013-11-27 09:40:00,56.77,56.97,56.69,56.95,72200.0,56.77,56.97,56.69,56.95,72200.0
2013-11-27 09:50:00,56.99,57.03,56.78,56.85,90600.0,56.99,57.03,56.78,56.85,90600.0
2013-11-27 10:00:00,56.84,56.93,56.81,56.92,69000.0,56.84,56.93,56.81,56.92,69000.0
2013-11-27 10:10:00,56.93,56.93,56.8,56.86,55800.0,56.93,56.93,56.8,56.86,55800.0
2013-11-27 10:20:00,56.86,56.89,56.79,56.83,27800.0,56.86,56.89,56.79,56.83,27800.0
2013-11-27 10:30:00,56.83,56.93,56.79,56.88,92000.0,56.83,56.93,56.79,56.88,92000.0
2013-11-27 10:40:00,56.88,56.92,56.84,56.89,58200.0,56.88,56.92,56.84,56.89,58200.0
2013-11-27 10:50:00,56.9,56.91,56.83,56.86,22800.0,56.9,56.91,56.83,56.86,22800.0
2013-11-27 11:00:00,56.87,56.9,56.8,56.81,34100.0,56.87,56.9,56.8,56.81,34100.0
2013-11-27 11:10:00,56.81,56.88,56.8,56.84,82100.0,56.81,56.88,56.8,56.84,82100.0
2013-11-27 11:20:00,56.84,56.92,56.82,56.88,117400.0,56.84,56.92,56.82,56.88,117400.0
2013-11-27 11:30:00,56.88,57.0,56.87,57.0,74100.0,56.88,57.0,56.87,57.0,74100.0
2013-11-27 11:40:00,57.0,57.01,56.94,56.96,92800.0,57.0,57.01,56.94,56.96,92800.0
2013-11-27 11:50:00,56.96,56.99,56.94,56.98,55600.0,56.96,56.99,56.94,56.98,55600.0
2013-11-27 12:00:00,56.98,57.0,56.92,56.93,50200.0,56.98,57.0,56.92,56.93,50200.0
2013-11-27 12:10:00,56.93,56.97,56.92,56.95,32500.0,56.93,56.97,56.92,56.95,32500.0
2013-11-27 12:20:00,56.95,56.96,56.93,56.95,37400.0,56.95,56.96,56.93,56.95,37400.0
2013-11-27 12:30:00,56.95,57.01,56.95,56.99,31800.0,56.95,57.01,56.95,56.99,31800.0
2013-11-27 12:40:00,56.99,57.01,56.97,56.97,29800.0,56.99,57.01,56.97,56.97,29800.0
2013-11-27 12:50:00,56.98,56.98,56.88,56.89,42300.0,56.98,56.98,56.88,56.89,42300.0
2013-11-27 13:00:00,56.89,56.89,56.82,56.87,23900.0,56.89,56.89,56.82,56.87,23900.0
2013-11-27 13:10:00,56.87,56.88,56.78,56.78,33200.0,56.87,56.88,56.78,56.78,33200.0
2013-11-27 13:20:00,56.78,56.84,56.78,56.79,31700.0,56.78,56.84,56.78,56.79,31700.0
2013-11-27 13:30:00,56.8,56.83,56.75,56.79,19500.0,56.8,56.83,56.75,56.79,19500.0
2013-11-27 13:40:00,56.79,56.8,56.75,56.75,32700.0,56.79,56.8,56.75,56.75,32700.0
2013-11-27 13:50:00,56.75,56.8,56.73,56.75,30200.0,56.75,56.8,56.73,56.75,30200.0
2013-11-27 14:00:00,56.75,56.83,56.75,56.83,19100.0,56.75,56.83,56.75,56.83,19100.0
2013-11-27 14:10:00,56.82,56.85,56.82,56.85,15400.0,56.82,56.85,56.82,56.85,15400.0
2013-11-27 14:20:00,56.85,56.88,56.85,56.87,23600.0,56.85,56.88,56.85,56.87,23600.0
2013-11-27 14:30:00,56.87,56.93,56.86,56.93,48600.0,56.87,56.93,56.86,56.93,48600.0
2013-11-27 14:40:00,56.93,56.96,56.93,56.96,28900.0,56.93,56.96,56.93,56.96,28900.0
2013-11-27 14:50:00,56.96,56.96,56.95,56.95,26200.0,56.96,56.96,56.95,56.95,26200.0
2013-11-27 15:00:00,56.96,56.98,56.94,56.96,38800.0,56.96,56.98,56.94,56.96,38800.0
2013-11-27 15:10:00,56.97,56.98,56.94,56.97,40900.0,56.97,56.98,56.94,56.97,40900.0
2013-11-27 15:20:00,56.96,56.98,56.95,56.98,50600.0,56.96,56.98,56.95,56.98,50600.0
2013-11-27 15:30:00,56.97,56.99,56.93,56.98,150100.0,56.97,56.99,56.93,56.98,150100.0
2013-11-27 15:40:00,56.98,56.98,56.91,56.92,41600.0,56.98,56.98,56.91,56.92,41600.0
2013-11-27 15:50:00,56.91,56.95,56.89,56.9,97400.0,56.91,56.95,56.89,56.9,97400.0
2013-11-29 09:30:00,57.12,57.15,56.62,57.07,74400.0,57.12,57.15,56.62,57.07,74400.0
2013-11-29 09:40:00,57.05,57.09,56.92,56.98,96800.0,57.05,57.09,56.92,56.98,96800.0
2013-11-29 09:50:00,56.99,57.02,56.95,56.95,67200.0,56.99,57.02,56.95,56.95,67200.0
2013-11-29 10:00:00,56.93,56.96,56.84,56.94,43700.0,56.93,56.96,56.84,56.94,43700.0
2013-11-29 10:10:00,56.94,56.94,56.82,56.86,22300.0,56.94,56.94,56.82,56.86,22300.0
2013-11-29 10:20:00,56.85,56.92,56.84,56.87,22400.0,56.85,56.92,56.84,56.87,22400.0
2013-11-29 10:30:00,56.88,56.92,56.85,56.85,19300.0,56.88,56.92,56.85,56.85,19300.0
2013-11-29 10:40:00,56.84,56.92,56.81,56.82,19900.0,56.84,56.92,56.81,56.82,19900.0
2013-11-29 10:50:00,56.82,56.86,56.79,56.85,18200.0,56.82,56.86,56.79,56.85,18200.0
2013-11-29 11:00:00,56.86,56.92,56.86,56.92,12500.0,56.86,56.92,56.86,56.92,12500.0
2013-11-29 11:10:00,56.92,56.93,56.89,56.89,20400.0,56.92,56.93,56.89,56.89,20400.0
2013-11-29 11:20:00,56.89,56.92,56.87,56.87,18400.0,56.89,56.92,56.87,56.87,18400.0
2013-11-29 11:30:00,56.87,56.93,56.87,56.91,20700.0,56.87,56.93,56.87,56.91,20700.0
2013-11-29 11:40:00,56.9,56.93,56.88,56.89,23500.0,56.9,56.93,56.88,56.89,23500.0
2013-11-29 11:50:00,56.89,56.91,56.84,56.85,28300.0,56.89,56.91,56.84,56.85,28300.0
2013-11-29 12:00:00,56.85,56.89,56.84,56.85,26200.0,56.85,56.89,56.84,56.85,26200.0
2013-11-29 12:10:00,56.85,56.88,56.85,56.85,15400.0,56.85,56.88,56.85,56.85,15400.0
2013-11-29 12:20:00,56.85,56.87,56.82,56.86,19300.0,56.85,56.87,56.82,56.86,19300.0
2013-11-29 12:30:00,56.86,56.9,56.85,56.87,22300.0,56.86,56.9,56.85,56.87,22300.0
2013-11-29 12:40:00,56.88,56.9,56.78,56.81,54300.0,56.88,56.9,56.78,56.81,54300.0
2013-11-29 12:50:00,56.8,56.88,56.76,56.78,105200.0,56.8,56.88,56.76,56.78,105200.0
2013-12-02 09:30:00,56.74,56.92,56.61,56.81,72300.0,56.74,56.92,56.61,56.81,72300.0
2013-12-02 09:40:00,56.78,56.81,56.66,56.69,106800.0,56.78,56.81,56.66,56.69,106800.0
2013-12-02 09:50:00,56.67,56.9,56.66,56.88,65500.0,56.67,56.9,56.66,56.88,65500.0
2013-12-02 10:00:00,56.88,56.94,56.81,56.9,105800.0,56.88,56.94,56.81,56.9,105800.0
2013-12-02 10:10:00,56.91,57.01,56.91,57.01,60000.0,56.91,57.01,56.91,57.01,60000.0
2013-12-02 10:20:00,57.01,57.02,56.95,57.0,35600.0,57.01,57.02,56.95,57.0,35600.0
2013-12-02 10:30:00,57.0,57.03,56.95,57.0,41600.0,57.0,57.03,56.95,57.0,41600.0
2013-12-02 10:40:00,57.0,57.03,56.94,56.99,83000.0,57.0,57.03,56.94,56.99,83000.0
2013-12-02 10:50:00,57.0,57.01,56.92,57.0,51800.0,57.0,57.01,56.92,57.0,51800.0
2013-12-02 11:00:00,57.0,57.02,56.94,56.98,52600.0,57.0,57.02,56.94,56.98,52600.0
2013-12-02 11:10:00,56.98,57.0,56.94,56.99,31900.0,56.98,57.0,56.94,56.99,31900.0
2013-12-02 11:20:00,57.0,57.0,56.97,56.97,32800.0,57.0,57.0,56.97,56.97,32800.0
2013-12-02 11:30:00,56.97,56.97,56.91,56.93,31500.0,56.97,56.97,56.91,56.93,31500.0
2013-12-02 11:40:00,56.93,56.96,56.89,56.93,24900.0,56.93,56.96,56.89,56.93,24900.0
2013-12-02 11:50:00,56.92,56.98,56.88,56.95,107000.0,56.92,56.98,56.88,56.95,107000.0
2013-12-02 12:00:00,56.94,56.99,56.93,56.97,27500.0,56.94,56.99,56.93,56.97,27500.0
2013-12-02 12:10:00,56.98,57.01,56.98,56.99,28900.0,56.98,57.01,56.98,56.99,28900.0
2013-12-02 12:20:00,57.0,57.03,56.97,56.99,29100.0,57.0,57.03,56.97,56.99,29100.0
2013-12-02 12:30:00,57.0,57.01,56.89,56.9,21600.0,57.0,57.01,56.89,56.9,21600.0
2013-12-02 12:40:00,56.9,56.93,56.89,56.93,17100.0,56.9,56.93,56.89,56.93,17100.0
2013-12-02 12:50:00,56.92,56.95,56.89,56.92,21300.0,56.92,56.95,56.89,56.92,21300.0
2013-12-02 13:00:00,56.91,56.95,56.9,56.93,17000.0,56.91,56.95,56.9,56.93,17000.0
2013-12-02 13:10:00,56.92,56.92,56.84,56.84,18100.0,56.92,56.92,56.84,56.84,18100.0
2013-12-02 13:20:00,56.85,56.92,56.85,56.87,22200.0,56.85,56.92,56.85,56.87,22200.0
2013-12-02 13:30:00,56.86,56.92,56.84,56.92,17400.0,56.86,56.92,56.84,56.92,17400.0
2013-12-02 13:40:00,56.93,56.95,56.92,56.93,21000.0,56.93,56.95,56.92,56.93,21000.0
2013-12-02 13:50:00,56.94,56.96,56.93,56.93,27100.0,56.94,56.96,56.93,56.93,27100.0
2013-12-02 14:00:00,56.93,56.94,56.86,56.86,25000.0,56.93,56.94,56.86,56.86,25000.0
2013-12-02 14:10:00,56.86,56.89,56.82,56.89,29500.0,56.86,56.89,56.82,56.89,29500.0
2013-12-02 14:20:00,56.89,56.95,56.86,56.95,30600.0,56.89,56.95,56.86,56.95,30600.0
2013-12-02 14:30:00,56.95,56.96,56.88,56.89,33000.0,56.95,56.96,56.88,56.89,33000.0
2013-12-02 14:40:00,56.89,56.92,56.84,56.91,25300.0,56.89,56.92,56.84,56.91,25300.0
2013-12-02 14:50:00,56.92,56.95,56.9,56.94,29500.0,56.92,56.95,56.9,56.94,29500.0
2013-12-02 15:00:00,56.94,56.95,56.91,56.93,37700.0,56.94,56.95,56.91,56.93,37700.0
2013-12-02 15:10:00,56.93,56.96,56.92,56.95,30500.0,56.93,56.96,56.92,56.95,30500.0
2013-12-02 15:20:00,56.95,56.96,56.8,56.81,40500.0,56.95,56.96,56.8,56.81,40500.0
2013-12-02 15:30:00,56.81,56.83,56.73,56.82,48900.0,56.81,56.83,56.73,56.82,48900.0
2013-12-02 15:40:00,56.82,56.83,56.75,56.76,64100.0,56.82,56.83,56.75,56.76,64100.0
2013-12-02 15:50:00,56.75,56.77,56.66,56.77,143600.0,56.75,56.77,56.66,56.77,143600.0
2013-12-03 09:30:00,56.63,56.83,56.51,56.71,63000.0,56.63,56.83,56.51,56.71,63000.0
2013-12-03 09:40:00,56.69,56.85,56.64,56.78,73700.0,56.69,56.85,56.64,56.78,73700.0
2013-12-03 09:50:00,56.77,56.98,56.77,56.96,82400.0,56.77,56.98,56.77,56.96,82400.0
2013-12-03 10:00:00,56.98,57.06,56.95,57.03,212600.0,56.98,57.06,56.95,57.03,212600.0
2013-12-03 10:10:00,57.02,57.03,56.88,57.0,65600.0,57.02,57.03,56.88,57.0,65600.0
2013-12-03 10:20:00,57.0,57.02,56.96,57.0,46900.0,57.0,57.02,56.96,57.0,46900.0
2013-12-03 10:30:00,57.0,57.04,56.96,56.96,49300.0,57.0,57.04,56.96,56.96,49300.0
2013-12-03 10:40:00,56.96,57.01,56.89,56.89,70100.0,56.96,57.01,56.89,56.89,70100.0
2013-12-03 10:50:00,56.9,56.9,56.85,56.87,67700.0,56.9,56.9,56.85,56.87,67700.0
2013-12-03 11:00:00,56.87,56.91,56.85,56.88,66400.0,56.87,56.91,56.85,56.88,66400.0
2013-12-03 11:10:00,56.88,56.95,56.87,56.89,109200.0,56.88,56.95,56.87,56.89,109200.0
2013-12-03 11:20:00,56.89,56.9,56.77,56.8,115800.0,56.89,56.9,56.77,56.8,115800.0
2013-12-03 11:30:00,56.79,56.79,56.7,56.75,32800.0,56.79,56.79,56.7,56.75,32800.0
2013-12-03 11:40:00,56.75,56.78,56.69,56.75,103700.0,56.75,56.78,56.69,56.75,103700.0
2013-12-03 11:50:00,56.75,56.76,56.57,56.59,85500.0,56.75,56.76,56.57,56.59,85500.0
2013-12-03 12:00:00,56.59,56.71,56.58,56.7,56000.0,56.59,56.71,56.58,56.7,56000.0
2013-12-03 12:10:00,56.7,56.71,56.62,56.62,142400.0,56.7,56.71,56.62,56.62,142400.0
2013-12-03 12:20:00,56.62,56.64,56.57,56.57,29300.0,56.62,56.64,56.57,56.57,29300.0
2013-12-03 12:30:00,56.58,56.7,56.55,56.68,16600.0,56.58,56.7,56.55,56.68,16600.0
2013-12-03 12:40:00,56.68,56.72,56.66,56.67,60300.0,56.68,56.72,56.66,56.67,60300.0
2013-12-03 12:50:00,56.67,56.73,56.67,56.71,106900.0,56.67,56.73,56.67,56.71,106900.0
2013-12-03 13:00:00,56.71,56.73,56.65,56.7,136000.0,56.71,56.73,56.65,56.7,136000.0
2013-12-03 13:10:00,56.71,56.72,56.66,56.7,58900.0,56.71,56.72,56.66,56.7,58900.0
2013-12-03 13:20:00,56.69,56.7,56.57,56.58,62700.0,56.69,56.7,56.57,56.58,62700.0
2013-12-03 13:30:00,56.59,56.6,56.54,56.57,36300.0,56.59,56.6,56.54,56.57,36300.0
2013-12-03 13:40:00,56.57,56.58,56.48,56.5,89400.0,56.57,56.58,56.48,56.5,89400.0
2013-12-03 13:50:00,56.5,56.57,56.49,56.53,57300.0,56.5,56.57,56.49,56.53,57300.0
2013-12-03 14:00:00,56.54,56.57,56.51,56.51,33900.0,56.54,56.57,56.51,56.51,33900.0
2013-12-03 14:10:00,56.52,56.52,56.4,56.47,61100.0,56.52,56.52,56.4,56.47,61100.0
2013-12-03 14:20:00,56.46,56.54,56.46,56.53,79300.0,56.46,56.54,56.46,56.53,79300.0
2013-12-03 14:30:00,56.52,56.55,56.48,56.5,48400.0,56.52,56.55,56.48,56.5,48400.0
2013-12-03 14:40:00,56.51,56.54,56.5,56.52,44900.0,56.51,56.54,56.5,56.52,44900.0
2013-12-03 14:50:00,56.53,56.55,56.49,56.49,74700.0,56.53,56.55,56.49,56.49,74700.0
2013-12-03 15:00:00,56.49,56.51,56.4,56.42,60700.0,56.49,56.51,56.4,56.42,60700.0
2013-12-03 15:10:00,56.42,56.48,56.42,56.48,39800.0,56.42,56.48,56.42,56.48,39800.0
2013-12-03 15:20:00,56.48,56.56,56.42,56.55,82000.0,56.48,56.56,56.42,56.55,82000.0
2013-12-03 15:30:00,56.55,56.63,56.55,56.59,127100.0,56.55,56.63,56.55,56.59,127100.0
2013-12-03 15:40:00,56.59,56.61,56.57,56.59,155200.0,56.59,56.61,56.57,56.59,155200.0
2013-12-03 15:50:00,56.6,56.68,56.39,56.4,684300.0,56.6,56.68,56.39,56.4,684300.0
2013-12-04 09:30:00,56.19,56.43,55.88,56.4,84800.0,56.19,56.43,55.88,56.4,84800.0
2013-12-04 09:40:00,56.42,56.43,56.3,56.35,93100.0,56.42,56.43,56.3,56.35,93100.0
2013-12-04 09:50:00,56.36,56.36,55.96,56.0,149500.0,56.36,56.36,55.96,56.0,149500.0
2013-12-04 10:00:00,56.0,56.12,55.98,56.05,160400.0,56.0,56.12,55.98,56.05,160400.0
2013-12-04 10:10:00,56.05,56.3,55.98,56.3,99500.0,56.05,56.3,55.98,56.3,99500.0
2013-12-04 10:20:00,56.3,56.38,56.24,56.24,64200.0,56.3,56.38,56.24,56.24,64200.0
2013-12-04 10:30:00,56.24,56.31,56.2,56.23,74100.0,56.24,56.31,56.2,56.23,74100.0
2013-12-04 10:40:00,56.22,56.25,56.2,56.24,47300.0,56.22,56.25,56.2,56.24,47300.0
2013-12-04 10:50:00,56.24,56.29,56.21,56.25,45800.0,56.24,56.29,56.21,56.25,45800.0
2013-12-04 11:00:00,56.25,56.28,56.22,56.25,71500.0,56.25,56.28,56.22,56.25,71500.0
2013-12-04 11:10:00,56.26,56.29,56.23,56.23,141200.0,56.26,56.29,56.23,56.23,141200.0
2013-12-04 11:20:00,56.23,56.24,56.15,56.15,41100.0,56.23,56.24,56.15,56.15,41100.0
2013-12-04 11:30:00,56.15,56.25,56.15,56.22,44500.0,56.15,56.25,56.15,56.22,44500.0
2013-12-04 11:40:00,56.21,56.25,56.18,56.18,26300.0,56.21,56.25,56.18,56.18,26300.0
2013-12-04 11:50:00,56.19,56.26,56.15,56.24,63800.0,56.19,56.26,56.15,56.24,63800.0
2013-12-04 12:00:00,56.24,56.24,56.03,56.07,125100.0,56.24,56.24,56.03,56.07,125100.0
2013-12-04 12:10:00,56.06,56.07,55.94,55.95,53500.0,56.06,56.07,55.94,55.95,53500.0
2013-12-04 12:20:00,55.95,56.02,55.93,55.97,35400.0,55.95,56.02,55.93,55.97,35400.0
2013-12-04 12:30:00,55.98,56.06,55.97,56.0,43900.0,55.98,56.06,55.97,56.0,43900.0
2013-12-04 12:40:00,56.0,56.01,55.95,55.96,37600.0,56.0,56.01,55.95,55.96,37600.0
2013-12-04 12:50:00,55.96,56.03,55.88,55.89,48000.0,55.96,56.03,55.88,55.89,48000.0
2013-12-04 13:00:00,55.9,55.91,55.84,55.85,63000.0,55.9,55.91,55.84,55.85,63000.0
2013-12-04 13:10:00,55.86,55.89,55.81,55.85,27400.0,55.86,55.89,55.81,55.85,27400.0
2013-12-04 13:20:00,55.87,55.88,55.61,55.61,59600.0,55.87,55.88,55.61,55.61,59600.0
2013-12-04 13:30:00,55.61,55.62,55.42,55.61,86700.0,55.61,55.62,55.42,55.61,86700.0
2013-12-04 13:40:00,55.61,55.62,55.56,55.59,89000.0,55.61,55.62,55.56,55.59,89000.0
2013-12-04 13:50:00,55.59,55.68,55.56,55.68,66900.0,55.59,55.68,55.56,55.68,66900.0
2013-12-04 14:00:00,55.67,55.76,55.63,55.7,100700.0,55.67,55.76,55.63,55.7,100700.0
2013-12-04 14:10:00,55.69,55.78,55.69,55.75,76300.0,55.69,55.78,55.69,55.75,76300.0
2013-12-04 14:20:00,55.75,55.79,55.7,55.72,76000.0,55.75,55.79,55.7,55.72,76000.0
2013-12-04 14:30:00,55.72,55.81,55.72,55.78,69000.0,55.72,55.81,55.72,55.78,69000.0
2013-12-04 14:40:00,55.78,55.88,55.78,55.86,49900.0,55.78,55.88,55.78,55.86,49900.0
2013-12-04 14:50:00,55.87,55.93,55.85,55.88,43600.0,55.87,55.93,55.85,55.88,43600.0
2013-12-04 15:00:00,55.88,55.93,55.79,55.8,57900.0,55.88,55.93,55.79,55.8,57900.0
2013-12-04 15:10:00,55.82,56.05,55.82,56.05,91700.0,55.82,56.05,55.82,56.05,91700.0
2013-12-04 15:20:00,56.05,56.06,56.01,56.05,98900.0,56.05,56.06,56.01,56.05,98900.0
2013-12-04 15:30:00,56.05,56.07,55.99,56.05,178200.0,56.05,56.07,55.99,56.05,178200.0
2013-12-04 15:40:00,56.05,56.2,56.04,56.13,152700.0,56.05,56.2,56.04,56.13,152700.0
2013-12-04 15:50:00,56.14,56.16,56.03,56.05,268200.0,56.14,56.16,56.03,56.05,268200.0
2013-12-05 09:30:00,55.6,55.75,54.8,54.95,552300.0,55.6,55.75,54.8,54.95,552300.0
2013-12-05 09:40:00,54.97,55.06,54.47,54.49,560200.0,54.97,55.06,54.47,54.49,560200.0
2013-12-05 09:50:00,54.5,54.92,54.48,54.9,718300.0,54.5,54.92,54.48,54.9,718300.0
2013-12-05 10:00:00,54.89,55.16,54.87,55.06,342600.0,54.89,55.16,54.87,55.06,342600.0
2013-12-05 10:10:00,55.08,55.19,55.0,55.03,436900.0,55.08,55.19,55.0,55.03,436900.0
2013-12-05 10:20:00,55.03,55.08,54.9,54.91,176900.0,55.03,55.08,54.9,54.91,176900.0
2013-12-05 10:30:00,54.91,55.0,54.9,54.96,202600.0,54.91,55.0,54.9,54.96,202600.0
2013-12-05 10:40:00,54.97,55.07,54.91,55.04,528800.0,54.97,55.07,54.91,55.04,528800.0
2013-12-05 10:50:00,55.05,55.18,55.0,55.18,129800.0,55.05,55.18,55.0,55.18,129800.0
2013-12-05 11:00:00,55.18,55.19,55.04,55.07,102400.0,55.18,55.19,55.04,55.07,102400.0
2013-12-05 11:10:00,55.07,55.17,55.07,55.11,76000.0,55.07,55.17,55.07,55.11,76000.0
2013-12-05 11:20:00,55.09,55.17,55.08,55.09,103100.0,55.09,55.17,55.08,55.09,103100.0
2013-12-05 11:30:00,55.08,55.14,55.06,55.13,60200.0,55.08,55.14,55.06,55.13,60200.0
2013-12-05 11:40:00,55.13,55.14,55.02,55.09,91500.0,55.13,55.14,55.02,55.09,91500.0
2013-12-05 11:50:00,55.09,55.11,55.04,55.06,116100.0,55.09,55.11,55.04,55.06,116100.0
2013-12-05 12:00:00,55.06,55.14,55.04,55.05,92700.0,55.06,55.14,55.04,55.05,92700.0
2013-12-05 12:10:00,55.05,55.15,55.04,55.12,117500.0,55.05,55.15,55.04,55.12,117500.0
2013-12-05 12:20:00,55.12,55.13,55.09,55.1,67100.0,55.12,55.13,55.09,55.1,67100.0
2013-12-05 12:30:00,55.11,55.17,55.1,55.16,72900.0,55.11,55.17,55.1,55.16,72900.0
2013-12-05 12:40:00,55.16,55.16,55.09,55.14,116700.0,55.16,55.16,55.09,55.14,116700.0
2013-12-05 12:50:00,55.14,55.15,55.11,55.11,81400.0,55.14,55.15,55.11,55.11,81400.0
2013-12-05 13:00:00,55.11,55.19,55.11,55.15,87200.0,55.11,55.19,55.11,55.15,87200.0
2013-12-05 13:10:00,55.15,55.16,55.06,55.08,46000.0,55.15,55.16,55.06,55.08,46000.0
2013-12-05 13:20:00,55.09,55.16,55.06,55.09,75000.0,55.09,55.16,55.06,55.09,75000.0
2013-12-05 13:30:00,55.09,55.17,55.08,55.13,251000.0,55.09,55.17,55.08,55.13,251000.0
2013-12-05 13:40:00,55.14,55.16,55.02,55.1,83700.0,55.14,55.16,55.02,55.1,83700.0
2013-12-05 13:50:00,55.1,55.11,55.09,55.1,98300.0,55.1,55.11,55.09,55.1,98300.0
2013-12-05 14:00:00,55.1,55.11,55.09,55.09,84200.0,55.1,55.11,55.09,55.09,84200.0
2013-12-05 14:10:00,55.1,55.1,54.9,54.97,77700.0,55.1,55.1,54.9,54.97,77700.0
2013-12-05 14:20:00,54.97,55.09,54.96,55.09,58400.0,54.97,55.09,54.96,55.09,58400.0
2013-12-05 14:30:00,55.09,55.1,54.98,55.0,81200.0,55.09,55.1,54.98,55.0,81200.0
2013-12-05 14:40:00,55.0,55.05,54.98,55.04,73200.0,55.0,55.05,54.98,55.04,73200.0
2013-12-05 14:50:00,55.04,55.08,55.0,55.05,86900.0,55.04,55.08,55.0,55.05,86900.0
2013-12-05 15:00:00,55.05,55.2,55.04,55.2,141200.0,55.05,55.2,55.04,55.2,141200.0
2013-12-05 15:10:00,55.2,55.2,55.08,55.11,161000.0,55.2,55.2,55.08,55.11,161000.0
2013-12-05 15:20:00,55.11,55.18,55.1,55.14,144200.0,55.11,55.18,55.1,55.14,144200.0
2013-12-05 15:30:00,55.14,55.23,55.13,55.21,225300.0,55.14,55.23,55.13,55.21,225300.0
2013-12-05 15:40:00,55.21,55.22,55.1,55.16,202100.0,55.21,55.22,55.1,55.16,202100.0
2013-12-05 15:50:00,55.15,55.17,55.03,55.05,450200.0,55.15,55.17,55.03,55.05,450200.0
2013-12-06 09:30:00,55.99,56.09,55.74,55.89,209900.0,55.99,56.09,55.74,55.89,209900.0
2013-12-06 09:40:00,55.89,56.0,55.8,55.96,78500.0,55.89,56.0,55.8,55.96,78500.0
2013-12-06 09:50:00,55.95,56.1,55.9,56.02,121700.0,55.95,56.1,55.9,56.02,121700.0
2013-12-06 10:00:00,56.06,56.06,55.96,56.0,74800.0,56.06,56.06,55.96,56.0,74800.0
2013-12-06 10:10:00,56.0,56.0,55.78,55.78,135400.0,56.0,56.0,55.78,55.78,135400.0
2013-12-06 10:20:00,55.79,55.79,55.67,55.71,82300.0,55.79,55.79,55.67,55.71,82300.0
2013-12-06 10:30:00,55.7,55.72,55.59,55.62,90600.0,55.7,55.72,55.59,55.62,90600.0
2013-12-06 10:40:00,55.59,55.67,55.57,55.6,82100.0,55.59,55.67,55.57,55.6,82100.0
2013-12-06 10:50:00,55.6,55.63,55.56,55.61,84700.0,55.6,55.63,55.56,55.61,84700.0
2013-12-06 11:00:00,55.62,55.65,55.55,55.58,55100.0,55.62,55.65,55.55,55.58,55100.0
2013-12-06 11:10:00,55.6,55.71,55.59,55.61,73100.0,55.6,55.71,55.59,55.61,73100.0
2013-12-06 11:20:00,55.62,55.66,55.59,55.62,49300.0,55.62,55.66,55.59,55.62,49300.0
2013-12-06 11:30:00,55.62,55.72,55.62,55.62,54100.0,55.62,55.72,55.62,55.62,54100.0
2013-12-06 11:40:00,55.61,55.69,55.57,55.68,46100.0,55.61,55.69,55.57,55.68,46100.0
2013-12-06 11:50:00,55.68,55.68,55.61,55.67,40700.0,55.68,55.68,55.61,55.67,40700.0
2013-12-06 12:00:00,55.68,55.71,55.67,55.7,26200.0,55.68,55.71,55.67,55.7,26200.0
2013-12-06 12:10:00,55.7,55.77,55.65,55.77,45400.0,55.7,55.77,55.65,55.77,45400.0
2013-12-06 12:20:00,55.78,55.89,55.77,55.88,23000.0,55.78,55.89,55.77,55.88,23000.0
2013-12-06 12:30:00,55.88,55.9,55.81,55.83,49500.0,55.88,55.9,55.81,55.83,49500.0
2013-12-06 12:40:00,55.83,55.84,55.77,55.8,36500.0,55.83,55.84,55.77,55.8,36500.0
2013-12-06 12:50:00,55.8,55.8,55.76,55.78,34900.0,55.8,55.8,55.76,55.78,34900.0
2013-12-06 13:00:00,55.79,55.79,55.67,55.67,35500.0,55.79,55.79,55.67,55.67,35500.0
2013-12-06 13:10:00,55.67,55.77,55.66,55.76,28200.0,55.67,55.77,55.66,55.76,28200.0
2013-12-06 13:20:00,55.77,55.81,55.76,55.81,32800.0,55.77,55.81,55.76,55.81,32800.0
2013-12-06 13:30:00,55.81,55.82,55.74,55.75,103000.0,55.81,55.82,55.74,55.75,103000.0
2013-12-06 13:40:00,55.75,55.79,55.72,55.79,93400.0,55.75,55.79,55.72,55.79,93400.0
2013-12-06 13:50:00,55.79,55.82,55.77,55.77,47400.0,55.79,55.82,55.77,55.77,47400.0
2013-12-06 14:00:00,55.78,55.82,55.77,55.8,53500.0,55.78,55.82,55.77,55.8,53500.0
2013-12-06 14:10:00,55.81,55.82,55.79,55.79,33400.0,55.81,55.82,55.79,55.79,33400.0
2013-12-06 14:20:00,55.8,55.82,55.77,55.77,41100.0,55.8,55.82,55.77,55.77,41100.0
2013-12-06 14:30:00,55.78,55.81,55.77,55.8,20000.0,55.78,55.81,55.77,55.8,20000.0
2013-12-06 14:40:00,55.81,55.81,55.78,55.79,102600.0,55.81,55.81,55.78,55.79,102600.0
2013-12-06 14:50:00,55.79,55.8,55.77,55.79,70800.0,55.79,55.8,55.77,55.79,70800.0
2013-12-06 15:00:00,55.79,55.83,55.79,55.83,96600.0,55.79,55.83,55.79,55.83,96600.0
2013-12-06 15:10:00,55.83,55.84,55.8,55.8,75100.0,55.83,55.84,55.8,55.8,75100.0
2013-12-06 15:20:00,55.81,55.84,55.79,55.8,97300.0,55.81,55.84,55.79,55.8,97300.0
2013-12-06 15:30:00,55.8,55.84,55.69,55.7,64500.0,55.8,55.84,55.69,55.7,64500.0
2013-12-06 15:40:00,55.71,55.77,55.63,55.64,99400.0,55.71,55.77,55.63,55.64,99400.0
2013-12-06 15:50:00,55.65,55.68,55.6,55.6,417000.0,55.65,55.68,55.6,55.6,417000.0
2013-12-09 09:30:00,55.96,56.05,55.72,55.93,279400.0,55.96,56.05,55.72,55.93,279400.0
2013-12-09 09:40:00,55.97,56.01,55.87,55.97,73300.0,55.97,56.01,55.87,55.97,73300.0
2013-12-09 09:50:00,55.97,56.0,55.93,55.95,80800.0,55.97,56.0,55.93,55.95,80800.0
2013-12-09 10:00:00,55.95,56.0,55.93,55.95,58300.0,55.95,56.0,55.93,55.95,58300.0
2013-12-09 10:10:00,55.95,55.98,55.94,55.95,88500.0,55.95,55.98,55.94,55.95,88500.0
2013-12-09 10:20:00,55.95,55.97,55.85,55.9,121800.0,55.95,55.97,55.85,55.9,121800.0
2013-12-09 10:30:00,55.9,55.92,55.87,55.88,119300.0,55.9,55.92,55.87,55.88,119300.0
2013-12-09 10:40:00,55.88,55.9,55.77,55.78,48200.0,55.88,55.9,55.77,55.78,48200.0
2013-12-09 10:50:00,55.77,55.85,55.77,55.8,44400.0,55.77,55.85,55.77,55.8,44400.0
2013-12-09 11:00:00,55.8,55.82,55.8,55.8,29700.0,55.8,55.82,55.8,55.8,29700.0
2013-12-09 11:10:00,55.8,55.84,55.77,55.81,44300.0,55.8,55.84,55.77,55.81,44300.0
2013-12-09 11:20:00,55.81,55.83,55.78,55.8,39500.0,55.81,55.83,55.78,55.8,39500.0
2013-12-09 11:30:00,55.79,55.81,55.77,55.79,30400.0,55.79,55.81,55.77,55.79,30400.0
2013-12-09 11:40:00,55.79,55.81,55.76,55.78,31400.0,55.79,55.81,55.76,55.78,31400.0
2013-12-09 11:50:00,55.79,55.81,55.74,55.74,37400.0,55.79,55.81,55.74,55.74,37400.0
2013-12-09 12:00:00,55.75,55.78,55.72,55.73,26900.0,55.75,55.78,55.72,55.73,26900.0
2013-12-09 12:10:00,55.72,55.72,55.68,55.69,27200.0,55.72,55.72,55.68,55.69,27200.0
2013-12-09 12:20:00,55.69,55.71,55.54,55.55,116700.0,55.69,55.71,55.54,55.55,116700.0
2013-12-09 12:30:00,55.55,55.55,55.48,55.54,40300.0,55.55,55.55,55.48,55.54,40300.0
2013-12-09 12:40:00,55.54,55.59,55.49,55.5,35200.0,55.54,55.59,55.49,55.5,35200.0
2013-12-09 12:50:00,55.49,55.54,55.49,55.51,27400.0,55.49,55.54,55.49,55.51,27400.0
2013-12-09 13:00:00,55.5,55.51,55.44,55.51,53900.0,55.5,55.51,55.44,55.51,53900.0
2013-12-09 13:10:00,55.51,55.52,55.5,55.51,47700.0,55.51,55.52,55.5,55.51,47700.0
2013-12-09 13:20:00,55.51,55.61,55.51,55.6,36700.0,55.51,55.61,55.51,55.6,36700.0
2013-12-09 13:30:00,55.61,55.66,55.6,55.66,26100.0,55.61,55.66,55.6,55.66,26100.0
2013-12-09 13:40:00,55.65,55.66,55.6,55.63,36700.0,55.65,55.66,55.6,55.63,36700.0
2013-12-09 13:50:00,55.64,55.64,55.6,55.63,22300.0,55.64,55.64,55.6,55.63,22300.0
2013-12-09 14:00:00,55.63,55.63,55.59,55.61,44800.0,55.63,55.63,55.59,55.61,44800.0
2013-12-09 14:10:00,55.6,55.6,55.51,55.51,44800.0,55.6,55.6,55.51,55.51,44800.0
2013-12-09 14:20:00,55.51,55.54,55.5,55.54,56400.0,55.51,55.54,55.5,55.54,56400.0
2013-12-09 14:30:00,55.54,55.57,55.52,55.52,41200.0,55.54,55.57,55.52,55.52,41200.0
2013-12-09 14:40:00,55.52,55.55,55.51,55.54,41300.0,55.52,55.55,55.51,55.54,41300.0
2013-12-09 14:50:00,55.54,55.54,55.47,55.5,58700.0,55.54,55.54,55.47,55.5,58700.0
2013-12-09 15:00:00,55.51,55.53,55.46,55.48,71800.0,55.51,55.53,55.46,55.48,71800.0
2013-12-09 15:10:00,55.48,55.49,55.41,55.41,67100.0,55.48,55.49,55.41,55.41,67100.0
2013-12-09 15:20:00,55.41,55.42,55.26,55.26,144800.0,55.41,55.42,55.26,55.26,144800.0
2013-12-09 15:30:00,55.26,55.38,55.24,55.35,188000.0,55.26,55.38,55.24,55.35,188000.0
2013-12-09 15:40:00,55.34,55.45,55.34,55.45,120500.0,55.34,55.45,55.34,55.45,120500.0
2013-12-09 15:50:00,55.44,55.45,55.38,55.41,473600.0,55.44,55.45,55.38,55.41,473600.0
2013-12-10 09:30:00,55.38,55.39,54.88,55.12,211200.0,55.38,55.39,54.88,55.12,211200.0
2013-12-10 09:40:00,55.12,55.14,54.65,54.68,194800.0,55.12,55.14,54.65,54.68,194800.0
2013-12-10 09:50:00,54.68,54.96,54.67,54.96,135700.0,54.68,54.96,54.67,54.96,135700.0
2013-12-10 10:00:00,54.98,55.01,54.86,54.98,155600.0,54.98,55.01,54.86,54.98,155600.0
2013-12-10 10:10:00,54.97,55.02,54.94,54.94,88100.0,54.97,55.02,54.94,54.94,88100.0
2013-12-10 10:20:00,54.95,55.01,54.95,55.01,81200.0,54.95,55.01,54.95,55.01,81200.0
2013-12-10 10:30:00,55.0,55.03,54.98,54.99,100200.0,55.0,55.03,54.98,54.99,100200.0
2013-12-10 10:40:00,55.0,55.01,54.97,55.01,48000.0,55.0,55.01,54.97,55.01,48000.0
2013-12-10 10:50:00,55.0,55.01,54.94,54.96,79700.0,55.0,55.01,54.94,54.96,79700.0
2013-12-10 11:00:00,54.95,54.98,54.92,54.98,53900.0,54.95,54.98,54.92,54.98,53900.0
2013-12-10 11:10:00,54.98,55.11,54.97,55.1,130300.0,54.98,55.11,54.97,55.1,130300.0
2013-12-10 11:20:00,55.09,55.11,55.0,55.02,95700.0,55.09,55.11,55.0,55.02,95700.0
2013-12-10 11:30:00,55.02,55.04,54.99,55.04,55700.0,55.02,55.04,54.99,55.04,55700.0
2013-12-10 11:40:00,55.04,55.14,55.04,55.1,129700.0,55.04,55.14,55.04,55.1,129700.0
2013-12-10 11:50:00,55.11,55.19,55.08,55.18,191100.0,55.11,55.19,55.08,55.18,191100.0
2013-12-10 12:00:00,55.18,55.18,55.11,55.14,56600.0,55.18,55.18,55.11,55.14,56600.0
2013-12-10 12:10:00,55.14,55.23,55.13,55.19,45600.0,55.14,55.23,55.13,55.19,45600.0
2013-12-10 12:20:00,55.19,55.2,55.16,55.17,69400.0,55.19,55.2,55.16,55.17,69400.0
2013-12-10 12:30:00,55.18,55.21,55.13,55.2,53900.0,55.18,55.21,55.13,55.2,53900.0
2013-12-10 12:40:00,55.2,55.21,55.16,55.21,86400.0,55.2,55.21,55.16,55.21,86400.0
2013-12-10 12:50:00,55.21,55.21,55.18,55.2,60100.0,55.21,55.21,55.18,55.2,60100.0
2013-12-10 13:00:00,55.2,55.28,55.17,55.28,57200.0,55.2,55.28,55.17,55.28,57200.0
2013-12-10 13:10:00,55.28,55.28,55.25,55.25,47700.0,55.28,55.28,55.25,55.25,47700.0
2013-12-10 13:20:00,55.25,55.26,55.21,55.25,75300.0,55.25,55.26,55.21,55.25,75300.0
2013-12-10 13:30:00,55.24,55.26,55.19,55.23,62700.0,55.24,55.26,55.19,55.23,62700.0
2013-12-10 13:40:00,55.22,55.23,55.21,55.21,83700.0,55.22,55.23,55.21,55.21,83700.0
2013-12-10 13:50:00,55.2,55.23,55.17,55.21,56800.0,55.2,55.23,55.17,55.21,56800.0
2013-12-10 14:00:00,55.21,55.23,55.18,55.22,29700.0,55.21,55.23,55.18,55.22,29700.0
2013-12-10 14:10:00,55.23,55.23,55.19,55.22,52100.0,55.23,55.23,55.19,55.22,52100.0
2013-12-10 14:20:00,55.21,55.23,55.19,55.22,36700.0,55.21,55.23,55.19,55.22,36700.0
2013-12-10 14:30:00,55.23,55.24,55.19,55.23,47400.0,55.23,55.24,55.19,55.23,47400.0
2013-12-10 14:40:00,55.23,55.23,55.18,55.23,54500.0,55.23,55.23,55.18,55.23,54500.0
2013-12-10 14:50:00,55.22,55.23,55.18,55.2,92800.0,55.22,55.23,55.18,55.2,92800.0
2013-12-10 15:00:00,55.2,55.24,55.19,55.23,132100.0,55.2,55.24,55.19,55.23,132100.0
2013-12-10 15:10:00,55.23,55.28,55.22,55.24,95700.0,55.23,55.28,55.22,55.24,95700.0
2013-12-10 15:20:00,55.24,55.32,55.24,55.29,119200.0,55.24,55.32,55.24,55.29,119200.0
2013-12-10 15:30:00,55.3,55.32,55.29,55.3,83500.0,55.3,55.32,55.29,55.3,83500.0
2013-12-10 15:40:00,55.3,55.33,55.3,55.32,147900.0,55.3,55.33,55.3,55.32,147900.0
2013-12-10 15:50:00,55.32,55.33,55.31,55.32,376500.0,55.32,55.33,55.31,55.32,376500.0
2013-12-11 09:30:00,55.25,55.51,55.05,55.48,146400.0,55.25,55.51,55.05,55.48,146400.0
2013-12-11 09:40:00,55.48,55.6,55.32,55.37,159500.0,55.48,55.6,55.32,55.37,159500.0
2013-12-11 09:50:00,55.37,55.55,55.34,55.48,157200.0,55.37,55.55,55.34,55.48,157200.0
2013-12-11 10:00:00,55.48,55.49,55.31,55.33,78300.0,55.48,55.49,55.31,55.33,78300.0
2013-12-11 10:10:00,55.33,55.39,55.21,55.22,98800.0,55.33,55.39,55.21,55.22,98800.0
2013-12-11 10:20:00,55.22,55.33,55.17,55.18,90300.0,55.22,55.33,55.17,55.18,90300.0
2013-12-11 10:30:00,55.17,55.31,55.17,55.29,66300.0,55.17,55.31,55.17,55.29,66300.0
2013-12-11 10:40:00,55.29,55.31,55.18,55.2,54400.0,55.29,55.31,55.18,55.2,54400.0
2013-12-11 10:50:00,55.2,55.27,55.14,55.21,57300.0,55.2,55.27,55.14,55.21,57300.0
2013-12-11 11:00:00,55.21,55.28,55.2,55.25,54600.0,55.21,55.28,55.2,55.25,54600.0
2013-12-11 11:10:00,55.26,55.35,55.25,55.32,99200.0,55.26,55.35,55.25,55.32,99200.0
2013-12-11 11:20:00,55.33,55.33,55.22,55.22,44800.0,55.33,55.33,55.22,55.22,44800.0
2013-12-11 11:30:00,55.22,55.23,55.13,55.14,100200.0,55.22,55.23,55.13,55.14,100200.0
2013-12-11 11:40:00,55.13,55.18,55.12,55.14,145700.0,55.13,55.18,55.12,55.14,145700.0
2013-12-11 11:50:00,55.15,55.16,55.06,55.12,71000.0,55.15,55.16,55.06,55.12,71000.0
2013-12-11 12:00:00,55.12,55.13,54.99,55.1,175500.0,55.12,55.13,54.99,55.1,175500.0
2013-12-11 12:10:00,55.11,55.11,55.0,55.01,84300.0,55.11,55.11,55.0,55.01,84300.0
2013-12-11 12:20:00,55.01,55.01,54.78,54.81,154200.0,55.01,55.01,54.78,54.81,154200.0
2013-12-11 12:30:00,54.81,54.88,54.77,54.78,83800.0,54.81,54.88,54.77,54.78,83800.0
2013-12-11 12:40:00,54.78,54.79,54.72,54.76,73300.0,54.78,54.79,54.72,54.76,73300.0
2013-12-11 12:50:00,54.75,54.87,54.75,54.86,61900.0,54.75,54.87,54.75,54.86,61900.0
2013-12-11 13:00:00,54.88,54.99,54.86,54.98,49700.0,54.88,54.99,54.86,54.98,49700.0
2013-12-11 13:10:00,54.98,55.02,54.98,55.0,100000.0,54.98,55.02,54.98,55.0,100000.0
2013-12-11 13:20:00,55.0,55.01,54.91,54.92,57500.0,55.0,55.01,54.91,54.92,57500.0
2013-12-11 13:30:00,54.92,54.95,54.86,54.94,52000.0,54.92,54.95,54.86,54.94,52000.0
2013-12-11 13:40:00,54.94,54.97,54.9,54.94,35200.0,54.94,54.97,54.9,54.94,35200.0
2013-12-11 13:50:00,54.91,54.97,54.91,54.97,34300.0,54.91,54.97,54.91,54.97,34300.0
2013-12-11 14:00:00,54.98,54.98,54.91,54.95,70700.0,54.98,54.98,54.91,54.95,70700.0
2013-12-11 14:10:00,54.95,54.97,54.89,54.91,89800.0,54.95,54.97,54.89,54.91,89800.0
2013-12-11 14:20:00,54.91,54.96,54.89,54.95,57800.0,54.91,54.96,54.89,54.95,57800.0
2013-12-11 14:30:00,54.95,54.95,54.89,54.92,90600.0,54.95,54.95,54.89,54.92,90600.0
2013-12-11 14:40:00,54.91,54.96,54.91,54.96,102500.0,54.91,54.96,54.91,54.96,102500.0
2013-12-11 14:50:00,54.96,54.98,54.94,54.95,92100.0,54.96,54.98,54.94,54.95,92100.0
2013-12-11 15:00:00,54.95,54.96,54.79,54.84,163200.0,54.95,54.96,54.79,54.84,163200.0
2013-12-11 15:10:00,54.85,54.9,54.71,54.74,134400.0,54.85,54.9,54.71,54.74,134400.0
2013-12-11 15:20:00,54.74,54.75,54.63,54.64,151200.0,54.74,54.75,54.63,54.64,151200.0
2013-12-11 15:30:00,54.65,54.75,54.63,54.7,132700.0,54.65,54.75,54.63,54.7,132700.0
2013-12-11 15:40:00,54.7,54.77,54.58,54.67,266200.0,54.7,54.77,54.58,54.67,266200.0
2013-12-11 15:50:00,54.66,54.69,54.6,54.65,293100.0,54.66,54.69,54.6,54.65,293100.0
2013-12-12 09:30:00,54.44,54.94,54.42,54.46,114100.0,54.44,54.94,54.42,54.46,114100.0
2013-12-12 09:40:00,54.46,54.47,54.2,54.25,84300.0,54.46,54.47,54.2,54.25,84300.0
2013-12-12 09:50:00,54.25,54.29,54.21,54.25,92900.0,54.25,54.29,54.21,54.25,92900.0
2013-12-12 10:00:00,54.24,54.25,54.03,54.17,141100.0,54.24,54.25,54.03,54.17,141100.0
2013-12-12 10:10:00,54.18,54.27,54.15,54.22,123900.0,54.18,54.27,54.15,54.22,123900.0
2013-12-12 10:20:00,54.23,54.41,54.23,54.36,111500.0,54.23,54.41,54.23,54.36,111500.0
2013-12-12 10:30:00,54.36,54.43,54.36,54.38,63400.0,54.36,54.43,54.36,54.38,63400.0
2013-12-12 10:40:00,54.38,54.41,54.34,54.38,101900.0,54.38,54.41,54.34,54.38,101900.0
2013-12-12 10:50:00,54.38,54.39,54.14,54.22,88000.0,54.38,54.39,54.14,54.22,88000.0
2013-12-12 11:00:00,54.21,54.37,54.17,54.35,212000.0,54.21,54.37,54.17,54.35,212000.0
2013-12-12 11:10:00,54.35,54.4,54.33,54.35,323200.0,54.35,54.4,54.33,54.35,323200.0
2013-12-12 11:20:00,54.38,54.4,54.23,54.31,111900.0,54.38,54.4,54.23,54.31,111900.0
2013-12-12 11:30:00,54.3,54.36,54.25,54.34,61000.0,54.3,54.36,54.25,54.34,61000.0
2013-12-12 11:40:00,54.35,54.36,54.3,54.34,43500.0,54.35,54.36,54.3,54.34,43500.0
2013-12-12 11:50:00,54.35,54.35,54.3,54.33,71400.0,54.35,54.35,54.3,54.33,71400.0
2013-12-12 12:00:00,54.33,54.39,54.29,54.39,73800.0,54.33,54.39,54.29,54.39,73800.0
2013-12-12 12:10:00,54.39,54.43,54.37,54.39,99000.0,54.39,54.43,54.37,54.39,99000.0
2013-12-12 12:20:00,54.39,54.39,54.3,54.34,162000.0,54.39,54.39,54.3,54.34,162000.0
2013-12-12 12:30:00,54.33,54.33,54.15,54.16,69800.0,54.33,54.33,54.15,54.16,69800.0
2013-12-12 12:40:00,54.15,54.2,54.13,54.17,80800.0,54.15,54.2,54.13,54.17,80800.0
2013-12-12 12:50:00,54.19,54.23,54.16,54.18,47700.0,54.19,54.23,54.16,54.18,47700.0
2013-12-12 13:00:00,54.18,54.23,54.11,54.13,75900.0,54.18,54.23,54.11,54.13,75900.0
2013-12-12 13:10:00,54.13,54.14,54.07,54.09,69000.0,54.13,54.14,54.07,54.09,69000.0
2013-12-12 13:20:00,54.1,54.1,54.08,54.09,55000.0,54.1,54.1,54.08,54.09,55000.0
2013-12-12 13:30:00,54.09,54.1,54.06,54.08,67000.0,54.09,54.1,54.06,54.08,67000.0
2013-12-12 13:40:00,54.07,54.1,54.03,54.05,137200.0,54.07,54.1,54.03,54.05,137200.0
2013-12-12 13:50:00,54.05,54.05,53.94,53.98,190900.0,54.05,54.05,53.94,53.98,190900.0
2013-12-12 14:00:00,53.98,54.01,53.95,53.98,105200.0,53.98,54.01,53.95,53.98,105200.0
2013-12-12 14:10:00,53.98,54.0,53.96,53.98,165500.0,53.98,54.0,53.96,53.98,165500.0
2013-12-12 14:20:00,53.99,54.0,53.94,53.99,113400.0,53.99,54.0,53.94,53.99,113400.0
2013-12-12 14:30:00,53.98,54.0,53.96,53.98,96400.0,53.98,54.0,53.96,53.98,96400.0
2013-12-12 14:40:00,53.99,53.99,53.93,53.98,122300.0,53.99,53.99,53.93,53.98,122300.0
2013-12-12 14:50:00,53.98,54.24,53.98,54.18,117900.0,53.98,54.24,53.98,54.18,117900.0
2013-12-12 15:00:00,54.18,54.19,54.13,54.18,84700.0,54.18,54.19,54.13,54.18,84700.0
2013-12-12 15:10:00,54.19,54.19,54.08,54.1,110700.0,54.19,54.19,54.08,54.1,110700.0
2013-12-12 15:20:00,54.1,54.13,54.08,54.09,180700.0,54.1,54.13,54.08,54.09,180700.0
2013-12-12 15:30:00,54.09,54.11,54.0,54.01,144000.0,54.09,54.11,54.0,54.01,144000.0
2013-12-12 15:40:00,54.01,54.05,53.97,53.99,301600.0,54.01,54.05,53.97,53.99,301600.0
2013-12-12 15:50:00,53.99,54.07,53.96,54.0,637000.0,53.99,54.07,53.96,54.0,637000.0
2013-12-13 09:30:00,58.04,59.88,58.0,59.27,2511500.0,58.04,59.88,58.0,59.27,2511500.0
2013-12-13 09:40:00,59.27,59.7,58.79,59.58,1508300.0,59.27,59.7,58.79,59.58,1508300.0
2013-12-13 09:50:00,59.55,59.67,59.28,59.52,665400.0,59.55,59.67,59.28,59.52,665400.0
2013-12-13 10:00:00,59.52,59.63,59.23,59.29,459000.0,59.52,59.63,59.23,59.29,459000.0
2013-12-13 10:10:00,59.3,59.45,59.04,59.21,684300.0,59.3,59.45,59.04,59.21,684300.0
2013-12-13 10:20:00,59.2,59.44,59.17,59.31,396300.0,59.2,59.44,59.17,59.31,396300.0
2013-12-13 10:30:00,59.32,59.42,59.19,59.29,334800.0,59.32,59.42,59.19,59.29,334800.0
2013-12-13 10:40:00,59.29,59.64,59.24,59.58,575400.0,59.29,59.64,59.24,59.58,575400.0
2013-12-13 10:50:00,59.58,59.95,59.55,59.62,455900.0,59.58,59.95,59.55,59.62,455900.0
2013-12-13 11:00:00,59.62,59.88,59.55,59.75,221500.0,59.62,59.88,59.55,59.75,221500.0
2013-12-13 11:10:00,59.75,59.91,59.52,59.84,243800.0,59.75,59.91,59.52,59.84,243800.0
2013-12-13 11:20:00,59.82,59.94,59.76,59.88,212500.0,59.82,59.94,59.76,59.88,212500.0
2013-12-13 11:30:00,59.86,59.95,59.63,59.79,256100.0,59.86,59.95,59.63,59.79,256100.0
2013-12-13 11:40:00,59.76,59.82,59.4,59.5,387400.0,59.76,59.82,59.4,59.5,387400.0
2013-12-13 11:50:00,59.51,59.89,59.49,59.86,236500.0,59.51,59.89,59.49,59.86,236500.0
2013-12-13 12:00:00,59.85,60.14,59.81,60.06,379300.0,59.85,60.14,59.81,60.06,379300.0
2013-12-13 12:10:00,60.06,60.28,59.92,60.13,306200.0,60.06,60.28,59.92,60.13,306200.0
2013-12-13 12:20:00,60.15,60.45,60.15,60.41,286200.0,60.15,60.45,60.15,60.41,286200.0
2013-12-13 12:30:00,60.43,60.57,60.3,60.36,341700.0,60.43,60.57,60.3,60.36,341700.0
2013-12-13 12:40:00,60.37,60.43,60.11,60.29,166200.0,60.37,60.43,60.11,60.29,166200.0
2013-12-13 12:50:00,60.29,60.34,60.05,60.18,165300.0,60.29,60.34,60.05,60.18,165300.0
2013-12-13 13:00:00,60.17,60.38,60.07,60.32,185400.0,60.17,60.38,60.07,60.32,185400.0
2013-12-13 13:10:00,60.32,60.36,60.26,60.3,145200.0,60.32,60.36,60.26,60.3,145200.0
2013-12-13 13:20:00,60.3,60.63,60.17,60.55,246000.0,60.3,60.63,60.17,60.55,246000.0
2013-12-13 13:30:00,60.55,60.84,60.51,60.59,270400.0,60.55,60.84,60.51,60.59,270400.0
2013-12-13 13:40:00,60.58,60.82,60.56,60.81,172000.0,60.58,60.82,60.56,60.81,172000.0
2013-12-13 13:50:00,60.81,60.82,60.63,60.69,130500.0,60.81,60.82,60.63,60.69,130500.0
2013-12-13 14:00:00,60.67,60.72,60.63,60.64,254000.0,60.67,60.72,60.63,60.64,254000.0
2013-12-13 14:10:00,60.63,60.69,60.53,60.64,223000.0,60.63,60.69,60.53,60.64,223000.0
2013-12-13 14:20:00,60.64,60.8,60.51,60.53,233300.0,60.64,60.8,60.51,60.53,233300.0
2013-12-13 14:30:00,60.53,60.57,60.21,60.28,227900.0,60.53,60.57,60.21,60.28,227900.0
2013-12-13 14:40:00,60.26,60.4,60.18,60.39,240900.0,60.26,60.4,60.18,60.39,240900.0
2013-12-13 14:50:00,60.39,60.47,60.32,60.39,316900.0,60.39,60.47,60.32,60.39,316900.0
2013-12-13 15:00:00,60.39,60.46,60.32,60.42,228700.0,60.39,60.46,60.32,60.42,228700.0
2013-12-13 15:10:00,60.42,60.45,60.38,60.44,147200.0,60.42,60.45,60.38,60.44,147200.0
2013-12-13 15:20:00,60.45,60.65,60.43,60.44,319100.0,60.45,60.65,60.43,60.44,319100.0
2013-12-13 15:30:00,60.43,60.73,60.43,60.67,389000.0,60.43,60.73,60.43,60.67,389000.0
2013-12-13 15:40:00,60.68,60.87,60.68,60.82,472900.0,60.68,60.87,60.68,60.82,472900.0
2013-12-13 15:50:00,60.83,61.09,60.74,60.91,1126000.0,60.83,61.09,60.74,60.91,1126000.0
2013-12-16 09:30:00,60.75,60.88,59.72,59.77,601800.0,60.75,60.88,59.72,59.77,601800.0
2013-12-16 09:40:00,59.78,59.98,59.44,59.73,451300.0,59.78,59.98,59.44,59.73,451300.0
2013-12-16 09:50:00,59.75,59.84,59.35,59.43,437200.0,59.75,59.84,59.35,59.43,437200.0
2013-12-16 10:00:00,59.43,59.6,59.31,59.36,307300.0,59.43,59.6,59.31,59.36,307300.0
2013-12-16 10:10:00,59.35,59.38,59.1,59.23,292200.0,59.35,59.38,59.1,59.23,292200.0
2013-12-16 10:20:00,59.22,59.24,59.04,59.11,263500.0,59.22,59.24,59.04,59.11,263500.0
2013-12-16 10:30:00,59.11,59.34,59.1,59.2,208700.0,59.11,59.34,59.1,59.2,208700.0
2013-12-16 10:40:00,59.18,59.28,58.93,59.16,194400.0,59.18,59.28,58.93,59.16,194400.0
2013-12-16 10:50:00,59.16,59.27,59.1,59.13,119600.0,59.16,59.27,59.1,59.13,119600.0
2013-12-16 11:00:00,59.12,59.13,58.87,59.02,211400.0,59.12,59.13,58.87,59.02,211400.0
2013-12-16 11:10:00,59.02,59.02,58.88,58.96,285600.0,59.02,59.02,58.88,58.96,285600.0
2013-12-16 11:20:00,58.95,58.98,58.78,58.83,275400.0,58.95,58.98,58.78,58.83,275400.0
2013-12-16 11:30:00,58.83,58.83,58.53,58.59,284900.0,58.83,58.83,58.53,58.59,284900.0
2013-12-16 11:40:00,58.6,58.77,58.55,58.69,241300.0,58.6,58.77,58.55,58.69,241300.0
2013-12-16 11:50:00,58.69,58.88,58.69,58.73,135000.0,58.69,58.88,58.69,58.73,135000.0
2013-12-16 12:00:00,58.73,58.83,58.63,58.64,122700.0,58.73,58.83,58.63,58.64,122700.0
2013-12-16 12:10:00,58.64,58.81,58.57,58.8,136200.0,58.64,58.81,58.57,58.8,136200.0
2013-12-16 12:20:00,58.8,58.8,58.62,58.79,146400.0,58.8,58.8,58.62,58.79,146400.0
2013-12-16 12:30:00,58.78,58.94,58.78,58.86,141300.0,58.78,58.94,58.78,58.86,141300.0
2013-12-16 12:40:00,58.85,59.1,58.85,58.95,158300.0,58.85,59.1,58.85,58.95,158300.0
2013-12-16 12:50:00,58.95,59.09,58.76,58.76,137800.0,58.95,59.09,58.76,58.76,137800.0
2013-12-16 13:00:00,58.77,58.85,58.51,58.52,199900.0,58.77,58.85,58.51,58.52,199900.0
2013-12-16 13:10:00,58.52,58.81,58.51,58.8,217500.0,58.52,58.81,58.51,58.8,217500.0
2013-12-16 13:20:00,58.79,58.79,58.6,58.77,76000.0,58.79,58.79,58.6,58.77,76000.0
2013-12-16 13:30:00,58.77,58.78,58.59,58.61,115600.0,58.77,58.78,58.59,58.61,115600.0
2013-12-16 13:40:00,58.61,58.65,58.45,58.48,129000.0,58.61,58.65,58.45,58.48,129000.0
2013-12-16 13:50:00,58.48,58.52,58.45,58.5,87800.0,58.48,58.52,58.45,58.5,87800.0
2013-12-16 14:00:00,58.5,58.63,58.49,58.51,85100.0,58.5,58.63,58.49,58.51,85100.0
2013-12-16 14:10:00,58.52,58.57,58.46,58.56,98900.0,58.52,58.57,58.46,58.56,98900.0
2013-12-16 14:20:00,58.55,58.58,58.5,58.53,75200.0,58.55,58.58,58.5,58.53,75200.0
2013-12-16 14:30:00,58.53,58.63,58.52,58.63,100700.0,58.53,58.63,58.52,58.63,100700.0
2013-12-16 14:40:00,58.63,58.67,58.56,58.58,91300.0,58.63,58.67,58.56,58.58,91300.0
2013-12-16 14:50:00,58.57,58.65,58.56,58.62,101800.0,58.57,58.65,58.56,58.62,101800.0
2013-12-16 15:00:00,58.62,58.7,58.55,58.56,165700.0,58.62,58.7,58.55,58.56,165700.0
2013-12-16 15:10:00,58.57,58.58,58.51,58.54,100900.0,58.57,58.58,58.51,58.54,100900.0
2013-12-16 15:20:00,58.54,58.57,58.47,58.48,103200.0,58.54,58.57,58.47,58.48,103200.0
2013-12-16 15:30:00,58.48,58.51,58.42,58.5,154300.0,58.48,58.51,58.42,58.5,154300.0
2013-12-16 15:40:00,58.5,58.5,58.4,58.4,194700.0,58.5,58.5,58.4,58.4,194700.0
2013-12-16 15:50:00,58.41,58.52,58.4,58.5,416600.0,58.41,58.52,58.4,58.5,416600.0
2013-12-17 09:30:00,58.5,58.88,58.05,58.12,428700.0,58.5,58.88,58.05,58.12,428700.0
2013-12-17 09:40:00,58.12,58.35,58.05,58.3,293800.0,58.12,58.35,58.05,58.3,293800.0
2013-12-17 09:50:00,58.29,58.39,58.21,58.21,412900.0,58.29,58.39,58.21,58.21,412900.0
2013-12-17 10:00:00,58.21,58.32,58.14,58.16,248900.0,58.21,58.32,58.14,58.16,248900.0
2013-12-17 10:10:00,58.17,58.22,58.06,58.11,159800.0,58.17,58.22,58.06,58.11,159800.0
2013-12-17 10:20:00,58.11,58.11,57.86,58.05,284800.0,58.11,58.11,57.86,58.05,284800.0
2013-12-17 10:30:00,58.03,58.06,57.82,57.88,216000.0,58.03,58.06,57.82,57.88,216000.0
2013-12-17 10:40:00,57.88,58.21,57.87,58.08,269400.0,57.88,58.21,57.87,58.08,269400.0
2013-12-17 10:50:00,58.08,58.1,57.87,57.91,163600.0,58.08,58.1,57.87,57.91,163600.0
2013-12-17 11:00:00,57.92,57.93,57.78,57.87,231000.0,57.92,57.93,57.78,57.87,231000.0
2013-12-17 11:10:00,57.87,57.94,57.85,57.87,185300.0,57.87,57.94,57.85,57.87,185300.0
2013-12-17 11:20:00,57.87,57.91,57.76,57.86,219100.0,57.87,57.91,57.76,57.86,219100.0
2013-12-17 11:30:00,57.86,57.93,57.8,57.87,115800.0,57.86,57.93,57.8,57.87,115800.0
2013-12-17 11:40:00,57.87,57.9,57.82,57.88,131200.0,57.87,57.9,57.82,57.88,131200.0
2013-12-17 11:50:00,57.88,57.92,57.83,57.87,93500.0,57.88,57.92,57.83,57.87,93500.0
2013-12-17 12:00:00,57.87,57.89,57.83,57.86,56500.0,57.87,57.89,57.83,57.86,56500.0
2013-12-17 12:10:00,57.85,57.89,57.8,57.85,69700.0,57.85,57.89,57.8,57.85,69700.0
2013-12-17 12:20:00,57.84,57.9,57.84,57.88,56800.0,57.84,57.9,57.84,57.88,56800.0
2013-12-17 12:30:00,57.88,57.9,57.79,57.79,83600.0,57.88,57.9,57.79,57.79,83600.0
2013-12-17 12:40:00,57.79,57.81,57.73,57.76,68500.0,57.79,57.81,57.73,57.76,68500.0
2013-12-17 12:50:00,57.76,57.84,57.73,57.73,55600.0,57.76,57.84,57.73,57.73,55600.0
2013-12-17 13:00:00,57.74,57.77,57.64,57.76,104400.0,57.74,57.77,57.64,57.76,104400.0
2013-12-17 13:10:00,57.76,57.88,57.75,57.76,71900.0,57.76,57.88,57.75,57.76,71900.0
2013-12-17 13:20:00,57.76,57.81,57.75,57.77,75800.0,57.76,57.81,57.75,57.77,75800.0
2013-12-17 13:30:00,57.77,57.81,57.75,57.75,118700.0,57.77,57.81,57.75,57.75,118700.0
2013-12-17 13:40:00,57.75,57.76,57.66,57.69,84400.0,57.75,57.76,57.66,57.69,84400.0
2013-12-17 13:50:00,57.69,57.69,57.54,57.55,159000.0,57.69,57.69,57.54,57.55,159000.0
2013-12-17 14:00:00,57.56,57.73,57.55,57.73,146400.0,57.56,57.73,57.55,57.73,146400.0
2013-12-17 14:10:00,57.72,57.84,57.67,57.81,359500.0,57.72,57.84,57.67,57.81,359500.0
2013-12-17 14:20:00,57.81,57.86,57.77,57.79,110700.0,57.81,57.86,57.77,57.79,110700.0
2013-12-17 14:30:00,57.79,57.81,57.73,57.77,86900.0,57.79,57.81,57.73,57.77,86900.0
2013-12-17 14:40:00,57.78,57.87,57.74,57.74,157700.0,57.78,57.87,57.74,57.74,157700.0
2013-12-17 14:50:00,57.75,57.75,57.66,57.7,84300.0,57.75,57.75,57.66,57.7,84300.0
2013-12-17 15:00:00,57.7,57.76,57.67,57.75,95600.0,57.7,57.76,57.67,57.75,95600.0
2013-12-17 15:10:00,57.76,57.77,57.71,57.73,113800.0,57.76,57.77,57.71,57.73,113800.0
2013-12-17 15:20:00,57.72,57.82,57.72,57.77,187400.0,57.72,57.82,57.72,57.77,187400.0
2013-12-17 15:30:00,57.78,57.82,57.74,57.82,173500.0,57.78,57.82,57.74,57.82,173500.0
2013-12-17 15:40:00,57.81,57.81,57.67,57.73,277000.0,57.81,57.81,57.67,57.73,277000.0
2013-12-17 15:50:00,57.73,57.73,57.64,57.66,313000.0,57.73,57.73,57.64,57.66,313000.0
2013-12-18 09:30:00,57.55,58.12,57.55,58.0,196900.0,57.55,58.12,57.55,58.0,196900.0
2013-12-18 09:40:00,58.01,58.07,57.81,57.93,91900.0,58.01,58.07,57.81,57.93,91900.0
2013-12-18 09:50:00,57.91,57.96,57.77,57.89,76500.0,57.91,57.96,57.77,57.89,76500.0
2013-12-18 10:00:00,57.87,58.06,57.83,58.0,135500.0,57.87,58.06,57.83,58.0,135500.0
2013-12-18 10:10:00,58.0,58.08,57.97,58.0,102600.0,58.0,58.08,57.97,58.0,102600.0
2013-12-18 10:20:00,58.0,58.03,57.95,57.97,72500.0,58.0,58.03,57.95,57.97,72500.0
2013-12-18 10:30:00,57.98,58.03,57.97,57.99,90100.0,57.98,58.03,57.97,57.99,90100.0
2013-12-18 10:40:00,57.99,58.01,57.91,57.91,74100.0,57.99,58.01,57.91,57.91,74100.0
2013-12-18 10:50:00,57.9,57.94,57.86,57.89,85000.0,57.9,57.94,57.86,57.89,85000.0
2013-12-18 11:00:00,57.9,57.9,57.82,57.84,67200.0,57.9,57.9,57.82,57.84,67200.0
2013-12-18 11:10:00,57.84,57.89,57.78,57.88,54300.0,57.84,57.89,57.78,57.88,54300.0
2013-12-18 11:20:00,57.88,57.95,57.88,57.88,55500.0,57.88,57.95,57.88,57.88,55500.0
2013-12-18 11:30:00,57.88,57.97,57.87,57.88,88800.0,57.88,57.97,57.87,57.88,88800.0
2013-12-18 11:40:00,57.88,57.89,57.7,57.76,96500.0,57.88,57.89,57.7,57.76,96500.0
2013-12-18 11:50:00,57.74,57.8,57.71,57.75,45800.0,57.74,57.8,57.71,57.75,45800.0
2013-12-18 12:00:00,57.75,57.8,57.72,57.8,47700.0,57.75,57.8,57.72,57.8,47700.0
2013-12-18 12:10:00,57.8,57.89,57.79,57.86,65600.0,57.8,57.89,57.79,57.86,65600.0
2013-12-18 12:20:00,57.86,57.88,57.84,57.88,64500.0,57.86,57.88,57.84,57.88,64500.0
2013-12-18 12:30:00,57.87,57.88,57.75,57.8,62600.0,57.87,57.88,57.75,57.8,62600.0
2013-12-18 12:40:00,57.79,57.8,57.63,57.63,76300.0,57.79,57.8,57.63,57.63,76300.0
2013-12-18 12:50:00,57.62,57.63,57.51,57.52,73800.0,57.62,57.63,57.51,57.52,73800.0
2013-12-18 13:00:00,57.53,57.54,57.41,57.52,62100.0,57.53,57.54,57.41,57.52,62100.0
2013-12-18 13:10:00,57.52,57.53,57.36,57.43,88200.0,57.52,57.53,57.36,57.43,88200.0
2013-12-18 13:20:00,57.42,57.56,57.39,57.54,63000.0,57.42,57.56,57.39,57.54,63000.0
2013-12-18 13:30:00,57.54,57.55,57.5,57.55,66100.0,57.54,57.55,57.5,57.55,66100.0
2013-12-18 13:40:00,57.54,57.57,57.54,57.55,79000.0,57.54,57.57,57.54,57.55,79000.0
2013-12-18 13:50:00,57.55,57.75,57.49,57.55,232400.0,57.55,57.75,57.49,57.55,232400.0
2013-12-18 14:00:00,57.55,57.86,57.02,57.72,402400.0,57.55,57.86,57.02,57.72,402400.0
2013-12-18 14:10:00,57.73,57.98,57.71,57.96,196700.0,57.73,57.98,57.71,57.96,196700.0
2013-12-18 14:20:00,57.93,58.37,57.92,58.29,199900.0,57.93,58.37,57.92,58.29,199900.0
2013-12-18 14:30:00,58.29,58.62,58.23,58.6,135500.0,58.29,58.62,58.23,58.6,135500.0
2013-12-18 14:40:00,58.6,58.68,58.53,58.65,182600.0,58.6,58.68,58.53,58.65,182600.0
2013-12-18 14:50:00,58.65,58.75,58.49,58.5,155400.0,58.65,58.75,58.49,58.5,155400.0
2013-12-18 15:00:00,58.51,58.53,58.41,58.51,111000.0,58.51,58.53,58.41,58.51,111000.0
2013-12-18 15:10:00,58.51,58.77,58.51,58.72,119800.0,58.51,58.77,58.51,58.72,119800.0
2013-12-18 15:20:00,58.72,58.78,58.6,58.66,117300.0,58.72,58.78,58.6,58.66,117300.0
2013-12-18 15:30:00,58.67,58.87,58.63,58.87,220200.0,58.67,58.87,58.63,58.87,220200.0
2013-12-18 15:40:00,58.87,58.97,58.82,58.93,205300.0,58.87,58.97,58.82,58.93,205300.0
2013-12-18 15:50:00,58.93,59.07,58.86,59.06,455600.0,58.93,59.07,58.86,59.06,455600.0
2013-12-19 09:30:00,58.8,58.9,58.65,58.87,113600.0,58.8,58.9,58.65,58.87,113600.0
2013-12-19 09:40:00,58.87,58.98,58.6,58.6,120700.0,58.87,58.98,58.6,58.6,120700.0
2013-12-19 09:50:00,58.61,58.65,58.5,58.57,97300.0,58.61,58.65,58.5,58.57,97300.0
2013-12-19 10:00:00,58.59,58.75,58.54,58.63,77900.0,58.59,58.75,58.54,58.63,77900.0
2013-12-19 10:10:00,58.63,58.64,58.5,58.6,70500.0,58.63,58.64,58.5,58.6,70500.0
2013-12-19 10:20:00,58.6,58.79,58.6,58.75,94500.0,58.6,58.79,58.6,58.75,94500.0
2013-12-19 10:30:00,58.75,58.81,58.64,58.65,67400.0,58.75,58.81,58.64,58.65,67400.0
2013-12-19 10:40:00,58.66,58.86,58.65,58.83,68300.0,58.66,58.86,58.65,58.83,68300.0
2013-12-19 10:50:00,58.83,58.89,58.8,58.81,85000.0,58.83,58.89,58.8,58.81,85000.0
2013-12-19 11:00:00,58.81,58.86,58.76,58.84,79000.0,58.81,58.86,58.76,58.84,79000.0
2013-12-19 11:10:00,58.83,58.83,58.72,58.79,33400.0,58.83,58.83,58.72,58.79,33400.0
2013-12-19 11:20:00,58.78,58.85,58.63,58.73,64700.0,58.78,58.85,58.63,58.73,64700.0
2013-12-19 11:30:00,58.72,58.83,58.71,58.78,40800.0,58.72,58.83,58.71,58.78,40800.0
2013-12-19 11:40:00,58.78,58.78,58.67,58.72,50100.0,58.78,58.78,58.67,58.72,50100.0
2013-12-19 11:50:00,58.72,58.73,58.66,58.66,39200.0,58.72,58.73,58.66,58.66,39200.0
2013-12-19 12:00:00,58.67,58.67,58.57,58.57,47300.0,58.67,58.67,58.57,58.57,47300.0
2013-12-19 12:10:00,58.57,58.58,58.5,58.54,36600.0,58.57,58.58,58.5,58.54,36600.0
2013-12-19 12:20:00,58.54,58.54,58.5,58.51,61700.0,58.54,58.54,58.5,58.51,61700.0
2013-12-19 12:30:00,58.5,58.54,58.46,58.48,88800.0,58.5,58.54,58.46,58.48,88800.0
2013-12-19 12:40:00,58.48,58.55,58.48,58.51,36000.0,58.48,58.55,58.48,58.51,36000.0
2013-12-19 12:50:00,58.5,58.52,58.43,58.43,46000.0,58.5,58.52,58.43,58.43,46000.0
2013-12-19 13:00:00,58.44,58.46,58.38,58.44,48200.0,58.44,58.46,58.38,58.44,48200.0
2013-12-19 13:10:00,58.45,58.47,58.33,58.38,87000.0,58.45,58.47,58.33,58.38,87000.0
2013-12-19 13:20:00,58.37,58.38,58.25,58.26,55800.0,58.37,58.38,58.25,58.26,55800.0
2013-12-19 13:30:00,58.26,58.26,58.18,58.18,83200.0,58.26,58.26,58.18,58.18,83200.0
2013-12-19 13:40:00,58.18,58.29,58.18,58.26,77500.0,58.18,58.29,58.18,58.26,77500.0
2013-12-19 13:50:00,58.26,58.37,58.25,58.35,50400.0,58.26,58.37,58.25,58.35,50400.0
2013-12-19 14:00:00,58.37,58.37,58.28,58.3,50400.0,58.37,58.37,58.28,58.3,50400.0
2013-12-19 14:10:00,58.3,58.33,58.29,58.31,40900.0,58.3,58.33,58.29,58.31,40900.0
2013-12-19 14:20:00,58.31,58.31,58.19,58.19,70300.0,58.31,58.31,58.19,58.19,70300.0
2013-12-19 14:30:00,58.19,58.21,58.13,58.13,63300.0,58.19,58.21,58.13,58.13,63300.0
2013-12-19 14:40:00,58.12,58.21,58.11,58.16,84500.0,58.12,58.21,58.11,58.16,84500.0
2013-12-19 14:50:00,58.17,58.17,58.07,58.11,76500.0,58.17,58.17,58.07,58.11,76500.0
2013-12-19 15:00:00,58.1,58.15,58.1,58.13,71600.0,58.1,58.15,58.1,58.13,71600.0
2013-12-19 15:10:00,58.12,58.16,58.1,58.15,72600.0,58.12,58.16,58.1,58.15,72600.0
2013-12-19 15:20:00,58.15,58.18,58.14,58.15,83800.0,58.15,58.18,58.14,58.15,83800.0
2013-12-19 15:30:00,58.14,58.18,58.09,58.18,82700.0,58.14,58.18,58.09,58.18,82700.0
2013-12-19 15:40:00,58.17,58.21,58.13,58.14,110500.0,58.17,58.21,58.13,58.14,110500.0
2013-12-19 15:50:00,58.13,58.18,58.1,58.14,270500.0,58.13,58.18,58.1,58.14,270500.0
2013-12-20 09:30:00,58.42,59.23,58.22,59.12,966200.0,58.42,59.23,58.22,59.12,966200.0
2013-12-20 09:40:00,59.12,59.24,58.97,59.09,142200.0,59.12,59.24,58.97,59.09,142200.0
2013-12-20 09:50:00,59.09,59.24,59.06,59.08,110800.0,59.09,59.24,59.06,59.08,110800.0
2013-12-20 10:00:00,59.07,59.1,58.98,59.02,76800.0,59.07,59.1,58.98,59.02,76800.0
2013-12-20 10:10:00,59.02,59.23,58.98,59.21,112700.0,59.02,59.23,58.98,59.21,112700.0
2013-12-20 10:20:00,59.2,59.37,59.16,59.35,132200.0,59.2,59.37,59.16,59.35,132200.0
2013-12-20 10:30:00,59.34,59.4,59.24,59.26,94900.0,59.34,59.4,59.24,59.26,94900.0
2013-12-20 10:40:00,59.25,59.31,59.11,59.3,109300.0,59.25,59.31,59.11,59.3,109300.0
2013-12-20 10:50:00,59.3,59.31,59.16,59.17,64700.0,59.3,59.31,59.16,59.17,64700.0
2013-12-20 11:00:00,59.17,59.17,59.05,59.15,59700.0,59.17,59.17,59.05,59.15,59700.0
2013-12-20 11:10:00,59.14,59.14,58.9,58.91,86200.0,59.14,59.14,58.9,58.91,86200.0
2013-12-20 11:20:00,58.92,59.0,58.89,58.97,71400.0,58.92,59.0,58.89,58.97,71400.0
2013-12-20 11:30:00,58.97,59.08,58.97,59.04,157700.0,58.97,59.08,58.97,59.04,157700.0
2013-12-20 11:40:00,59.03,59.24,59.03,59.2,81800.0,59.03,59.24,59.03,59.2,81800.0
2013-12-20 11:50:00,59.2,59.25,59.18,59.24,57700.0,59.2,59.25,59.18,59.24,57700.0
2013-12-20 12:00:00,59.25,59.26,59.12,59.13,67000.0,59.25,59.26,59.12,59.13,67000.0
2013-12-20 12:10:00,59.13,59.24,59.12,59.23,63800.0,59.13,59.24,59.12,59.23,63800.0
2013-12-20 12:20:00,59.23,59.33,59.21,59.31,57400.0,59.23,59.33,59.21,59.31,57400.0
2013-12-20 12:30:00,59.31,59.37,59.29,59.36,32100.0,59.31,59.37,59.29,59.36,32100.0
2013-12-20 12:40:00,59.38,59.4,59.3,59.38,51300.0,59.38,59.4,59.3,59.38,51300.0
2013-12-20 12:50:00,59.38,59.44,59.36,59.36,61600.0,59.38,59.44,59.36,59.36,61600.0
2013-12-20 13:00:00,59.36,59.45,59.36,59.4,65300.0,59.36,59.45,59.36,59.4,65300.0
2013-12-20 13:10:00,59.4,59.41,59.34,59.37,44500.0,59.4,59.41,59.34,59.37,44500.0
2013-12-20 13:20:00,59.36,59.36,59.27,59.27,38700.0,59.36,59.36,59.27,59.27,38700.0
2013-12-20 13:30:00,59.28,59.33,59.27,59.3,63200.0,59.28,59.33,59.27,59.3,63200.0
2013-12-20 13:40:00,59.3,59.31,59.13,59.22,46100.0,59.3,59.31,59.13,59.22,46100.0
2013-12-20 13:50:00,59.22,59.32,59.21,59.3,34800.0,59.22,59.32,59.21,59.3,34800.0
2013-12-20 14:00:00,59.29,59.42,59.29,59.4,57400.0,59.29,59.42,59.29,59.4,57400.0
2013-12-20 14:10:00,59.4,59.5,59.38,59.5,70300.0,59.4,59.5,59.38,59.5,70300.0
2013-12-20 14:20:00,59.5,59.5,59.44,59.46,44700.0,59.5,59.5,59.44,59.46,44700.0
2013-12-20 14:30:00,59.47,59.53,59.45,59.47,74300.0,59.47,59.53,59.45,59.47,74300.0
2013-12-20 14:40:00,59.47,59.55,59.47,59.52,51500.0,59.47,59.55,59.47,59.52,51500.0
2013-12-20 14:50:00,59.52,59.54,59.49,59.51,44700.0,59.52,59.54,59.49,59.51,44700.0
2013-12-20 15:00:00,59.5,59.53,59.46,59.48,48300.0,59.5,59.53,59.46,59.48,48300.0
2013-12-20 15:10:00,59.47,59.54,59.47,59.49,59300.0,59.47,59.54,59.47,59.49,59300.0
2013-12-20 15:20:00,59.48,59.5,59.43,59.44,76200.0,59.48,59.5,59.43,59.44,76200.0
2013-12-20 15:30:00,59.45,59.48,59.35,59.4,92000.0,59.45,59.48,59.35,59.4,92000.0
2013-12-20 15:40:00,59.4,59.45,59.22,59.25,167800.0,59.4,59.45,59.22,59.25,167800.0
2013-12-20 15:50:00,59.25,59.32,59.13,59.25,475600.0,59.25,59.32,59.13,59.25,475600.0
2013-12-23 09:30:00,59.67,59.89,59.36,59.73,131300.0,59.67,59.89,59.36,59.73,131300.0
2013-12-23 09:40:00,59.73,59.86,59.63,59.63,71500.0,59.73,59.86,59.63,59.63,71500.0
2013-12-23 09:50:00,59.63,59.81,59.63,59.8,100000.0,59.63,59.81,59.63,59.8,100000.0
2013-12-23 10:00:00,59.78,59.8,59.68,59.72,80200.0,59.78,59.8,59.68,59.72,80200.0
2013-12-23 10:10:00,59.73,59.79,59.66,59.72,82300.0,59.73,59.79,59.66,59.72,82300.0
2013-12-23 10:20:00,59.71,59.81,59.66,59.79,89200.0,59.71,59.81,59.66,59.79,89200.0
2013-12-23 10:30:00,59.79,59.8,59.7,59.75,124900.0,59.79,59.8,59.7,59.75,124900.0
2013-12-23 10:40:00,59.76,59.78,59.61,59.67,83700.0,59.76,59.78,59.61,59.67,83700.0
2013-12-23 10:50:00,59.66,59.68,59.63,59.65,56600.0,59.66,59.68,59.63,59.65,56600.0
2013-12-23 11:00:00,59.65,59.69,59.64,59.68,34300.0,59.65,59.69,59.64,59.68,34300.0
2013-12-23 11:10:00,59.7,59.7,59.55,59.56,49200.0,59.7,59.7,59.55,59.56,49200.0
2013-12-23 11:20:00,59.55,59.56,59.5,59.53,43100.0,59.55,59.56,59.5,59.53,43100.0
2013-12-23 11:30:00,59.54,59.62,59.54,59.59,28300.0,59.54,59.62,59.54,59.59,28300.0
2013-12-23 11:40:00,59.59,59.65,59.54,59.54,24100.0,59.59,59.65,59.54,59.54,24100.0
2013-12-23 11:50:00,59.54,59.57,59.5,59.56,22600.0,59.54,59.57,59.5,59.56,22600.0
2013-12-23 12:00:00,59.56,59.58,59.43,59.47,30800.0,59.56,59.58,59.43,59.47,30800.0
2013-12-23 12:10:00,59.47,59.52,59.44,59.46,29400.0,59.47,59.52,59.44,59.46,29400.0
2013-12-23 12:20:00,59.46,59.49,59.37,59.42,26200.0,59.46,59.49,59.37,59.42,26200.0
2013-12-23 12:30:00,59.42,59.45,59.4,59.43,21900.0,59.42,59.45,59.4,59.43,21900.0
2013-12-23 12:40:00,59.44,59.45,59.38,59.38,22800.0,59.44,59.45,59.38,59.38,22800.0
2013-12-23 12:50:00,59.37,59.42,59.29,59.3,25400.0,59.37,59.42,59.29,59.3,25400.0
2013-12-23 13:00:00,59.28,59.3,59.25,59.25,35000.0,59.28,59.3,59.25,59.25,35000.0
2013-12-23 13:10:00,59.25,59.32,59.25,59.32,21400.0,59.25,59.32,59.25,59.32,21400.0
2013-12-23 13:20:00,59.32,59.35,59.32,59.35,35300.0,59.32,59.35,59.32,59.35,35300.0
2013-12-23 13:30:00,59.36,59.37,59.32,59.34,28600.0,59.36,59.37,59.32,59.34,28600.0
2013-12-23 13:40:00,59.33,59.35,59.22,59.23,54100.0,59.33,59.35,59.22,59.23,54100.0
2013-12-23 13:50:00,59.24,59.27,59.16,59.27,46500.0,59.24,59.27,59.16,59.27,46500.0
2013-12-23 14:00:00,59.27,59.29,59.23,59.24,36100.0,59.27,59.29,59.23,59.24,36100.0
2013-12-23 14:10:00,59.23,59.36,59.21,59.3,32500.0,59.23,59.36,59.21,59.3,32500.0
2013-12-23 14:20:00,59.3,59.31,59.16,59.16,33900.0,59.3,59.31,59.16,59.16,33900.0
2013-12-23 14:30:00,59.16,59.2,59.12,59.19,56100.0,59.16,59.2,59.12,59.19,56100.0
2013-12-23 14:40:00,59.19,59.26,59.18,59.2,38900.0,59.19,59.26,59.18,59.2,38900.0
2013-12-23 14:50:00,59.21,59.24,59.14,59.21,50300.0,59.21,59.24,59.14,59.21,50300.0
2013-12-23 15:00:00,59.21,59.37,59.21,59.34,53300.0,59.21,59.37,59.21,59.34,53300.0
2013-12-23 15:10:00,59.34,59.43,59.34,59.42,48300.0,59.34,59.43,59.34,59.42,48300.0
2013-12-23 15:20:00,59.42,59.45,59.4,59.43,47800.0,59.42,59.45,59.4,59.43,47800.0
2013-12-23 15:30:00,59.44,59.47,59.44,59.47,40300.0,59.44,59.47,59.44,59.47,40300.0
2013-12-23 15:40:00,59.47,59.48,59.39,59.42,39600.0,59.47,59.48,59.39,59.42,39600.0
2013-12-23 15:50:00,59.42,59.49,59.38,59.48,141400.0,59.42,59.49,59.38,59.48,141400.0
2013-12-24 09:30:00,59.4,59.64,59.37,59.46,81700.0,59.4,59.64,59.37,59.46,81700.0
2013-12-24 09:40:00,59.46,59.64,59.45,59.63,54800.0,59.46,59.64,59.45,59.63,54800.0
2013-12-24 09:50:00,59.64,59.78,59.54,59.73,53900.0,59.64,59.78,59.54,59.73,53900.0
2013-12-24 10:00:00,59.73,59.77,59.58,59.58,44700.0,59.73,59.77,59.58,59.58,44700.0
2013-12-24 10:10:00,59.61,59.63,59.52,59.52,42600.0,59.61,59.63,59.52,59.52,42600.0
2013-12-24 10:20:00,59.52,59.56,59.41,59.48,34300.0,59.52,59.56,59.41,59.48,34300.0
2013-12-24 10:30:00,59.48,59.49,59.31,59.4,38400.0,59.48,59.49,59.31,59.4,38400.0
2013-12-24 10:40:00,59.41,59.42,59.29,59.3,27600.0,59.41,59.42,59.29,59.3,27600.0
2013-12-24 10:50:00,59.3,59.33,59.22,59.32,71000.0,59.3,59.33,59.22,59.32,71000.0
2013-12-24 11:00:00,59.29,59.38,59.27,59.34,45300.0,59.29,59.38,59.27,59.34,45300.0
2013-12-24 11:10:00,59.34,59.42,59.34,59.37,34100.0,59.34,59.42,59.34,59.37,34100.0
2013-12-24 11:20:00,59.38,59.38,59.31,59.36,29800.0,59.38,59.38,59.31,59.36,29800.0
2013-12-24 11:30:00,59.35,59.41,59.34,59.41,35700.0,59.35,59.41,59.34,59.41,35700.0
2013-12-24 11:40:00,59.4,59.44,59.37,59.43,26700.0,59.4,59.44,59.37,59.43,26700.0
2013-12-24 11:50:00,59.44,59.46,59.41,59.41,37100.0,59.44,59.46,59.41,59.41,37100.0
2013-12-24 12:00:00,59.42,59.43,59.33,59.34,32300.0,59.42,59.43,59.33,59.34,32300.0
2013-12-24 12:10:00,59.34,59.36,59.31,59.35,34700.0,59.34,59.36,59.31,59.35,34700.0
2013-12-24 12:20:00,59.35,59.35,59.29,59.35,42200.0,59.35,59.35,59.29,59.35,42200.0
2013-12-24 12:30:00,59.34,59.4,59.31,59.39,28000.0,59.34,59.4,59.31,59.39,28000.0
2013-12-24 12:40:00,59.39,59.47,59.37,59.44,36100.0,59.39,59.47,59.37,59.44,36100.0
2013-12-24 12:50:00,59.45,59.53,59.44,59.52,64300.0,59.45,59.53,59.44,59.52,64300.0
2013-12-26 09:30:00,59.5,59.8,59.48,59.79,52000.0,59.5,59.8,59.48,59.79,52000.0
2013-12-26 09:40:00,59.75,59.99,59.75,59.85,72200.0,59.75,59.99,59.75,59.85,72200.0
2013-12-26 09:50:00,59.85,59.85,59.7,59.79,46500.0,59.85,59.85,59.7,59.79,46500.0
2013-12-26 10:00:00,59.79,59.93,59.72,59.92,37600.0,59.79,59.93,59.72,59.92,37600.0
2013-12-26 10:10:00,59.92,59.95,59.83,59.86,37300.0,59.92,59.95,59.83,59.86,37300.0
2013-12-26 10:20:00,59.86,59.86,59.74,59.82,17600.0,59.86,59.86,59.74,59.82,17600.0
2013-12-26 10:30:00,59.82,59.82,59.68,59.69,18800.0,59.82,59.82,59.68,59.69,18800.0
2013-12-26 10:40:00,59.68,59.72,59.55,59.56,57700.0,59.68,59.72,59.55,59.56,57700.0
2013-12-26 10:50:00,59.55,59.66,59.55,59.66,34600.0,59.55,59.66,59.55,59.66,34600.0
2013-12-26 11:00:00,59.65,59.71,59.63,59.65,29000.0,59.65,59.71,59.63,59.65,29000.0
2013-12-26 11:10:00,59.64,59.64,59.57,59.6,25800.0,59.64,59.64,59.57,59.6,25800.0
2013-12-26 11:20:00,59.61,59.64,59.6,59.62,20100.0,59.61,59.64,59.6,59.62,20100.0
2013-12-26 11:30:00,59.63,59.64,59.58,59.58,29500.0,59.63,59.64,59.58,59.58,29500.0
2013-12-26 11:40:00,59.59,59.63,59.58,59.61,24900.0,59.59,59.63,59.58,59.61,24900.0
2013-12-26 11:50:00,59.61,59.63,59.58,59.62,21700.0,59.61,59.63,59.58,59.62,21700.0
2013-12-26 12:00:00,59.63,59.68,59.63,59.68,20200.0,59.63,59.68,59.63,59.68,20200.0
2013-12-26 12:10:00,59.68,59.7,59.65,59.7,26300.0,59.68,59.7,59.65,59.7,26300.0
2013-12-26 12:20:00,59.7,59.75,59.67,59.71,33000.0,59.7,59.75,59.67,59.71,33000.0
2013-12-26 12:30:00,59.73,59.75,59.69,59.7,18400.0,59.73,59.75,59.69,59.7,18400.0
2013-12-26 12:40:00,59.69,59.75,59.69,59.71,14600.0,59.69,59.75,59.69,59.71,14600.0
2013-12-26 12:50:00,59.72,59.72,59.66,59.68,11800.0,59.72,59.72,59.66,59.68,11800.0
2013-12-26 13:00:00,59.68,59.73,59.68,59.71,20000.0,59.68,59.73,59.68,59.71,20000.0
2013-12-26 13:10:00,59.71,59.75,59.66,59.69,17100.0,59.71,59.75,59.66,59.69,17100.0
2013-12-26 13:20:00,59.69,59.71,59.66,59.68,10700.0,59.69,59.71,59.66,59.68,10700.0
2013-12-26 13:30:00,59.69,59.71,59.66,59.69,14500.0,59.69,59.71,59.66,59.69,14500.0
2013-12-26 13:40:00,59.69,59.72,59.65,59.66,10600.0,59.69,59.72,59.65,59.66,10600.0
2013-12-26 13:50:00,59.66,59.69,59.64,59.66,20200.0,59.66,59.69,59.64,59.66,20200.0
2013-12-26 14:00:00,59.66,59.67,59.61,59.64,14400.0,59.66,59.67,59.61,59.64,14400.0
2013-12-26 14:10:00,59.64,59.65,59.6,59.6,21000.0,59.64,59.65,59.6,59.6,21000.0
2013-12-26 14:20:00,59.61,59.66,59.61,59.62,21100.0,59.61,59.66,59.61,59.62,21100.0
2013-12-26 14:30:00,59.63,59.67,59.62,59.65,20900.0,59.63,59.67,59.62,59.65,20900.0
2013-12-26 14:40:00,59.64,59.64,59.59,59.6,12400.0,59.64,59.64,59.59,59.6,12400.0
2013-12-26 14:50:00,59.6,59.63,59.58,59.62,18400.0,59.6,59.63,59.58,59.62,18400.0
2013-12-26 15:00:00,59.62,59.63,59.55,59.56,37200.0,59.62,59.63,59.55,59.56,37200.0
2013-12-26 15:10:00,59.57,59.59,59.54,59.58,22100.0,59.57,59.59,59.54,59.58,22100.0
2013-12-26 15:20:00,59.59,59.62,59.57,59.62,23600.0,59.59,59.62,59.57,59.62,23600.0
2013-12-26 15:30:00,59.62,59.68,59.6,59.67,32300.0,59.62,59.68,59.6,59.67,32300.0
2013-12-26 15:40:00,59.68,59.68,59.64,59.65,42500.0,59.68,59.68,59.64,59.65,42500.0
2013-12-26 15:50:00,59.65,59.67,59.58,59.58,111400.0,59.65,59.67,59.58,59.58,111400.0
2013-12-27 09:30:00,59.73,59.99,59.71,59.82,82700.0,59.73,59.99,59.71,59.82,82700.0
2013-12-27 09:40:00,59.84,59.87,59.66,59.77,60400.0,59.84,59.87,59.66,59.77,60400.0
2013-12-27 09:50:00,59.74,59.74,59.58,59.58,47000.0,59.74,59.74,59.58,59.58,47000.0
2013-12-27 10:00:00,59.58,59.64,59.51,59.6,31200.0,59.58,59.64,59.51,59.6,31200.0
2013-12-27 10:10:00,59.6,59.67,59.56,59.66,31000.0,59.6,59.67,59.56,59.66,31000.0
2013-12-27 10:20:00,59.67,59.68,59.56,59.6,36400.0,59.67,59.68,59.56,59.6,36400.0
2013-12-27 10:30:00,59.6,59.6,59.53,59.53,27400.0,59.6,59.6,59.53,59.53,27400.0
2013-12-27 10:40:00,59.53,59.55,59.48,59.54,64700.0,59.53,59.55,59.48,59.54,64700.0
2013-12-27 10:50:00,59.55,59.6,59.54,59.55,17100.0,59.55,59.6,59.54,59.55,17100.0
2013-12-27 11:00:00,59.54,59.62,59.54,59.61,23000.0,59.54,59.62,59.54,59.61,23000.0
2013-12-27 11:10:00,59.62,59.76,59.62,59.76,29100.0,59.62,59.76,59.62,59.76,29100.0
2013-12-27 11:20:00,59.75,59.76,59.69,59.71,25500.0,59.75,59.76,59.69,59.71,25500.0
2013-12-27 11:30:00,59.73,59.78,59.64,59.64,17900.0,59.73,59.78,59.64,59.64,17900.0
2013-12-27 11:40:00,59.64,59.72,59.63,59.68,35000.0,59.64,59.72,59.63,59.68,35000.0
2013-12-27 11:50:00,59.67,59.69,59.66,59.68,14900.0,59.67,59.69,59.66,59.68,14900.0
2013-12-27 12:00:00,59.68,59.68,59.6,59.62,19100.0,59.68,59.68,59.6,59.62,19100.0
2013-12-27 12:10:00,59.62,59.66,59.6,59.61,21100.0,59.62,59.66,59.6,59.61,21100.0
2013-12-27 12:20:00,59.61,59.62,59.52,59.52,18400.0,59.61,59.62,59.52,59.52,18400.0
2013-12-27 12:30:00,59.53,59.53,59.48,59.53,20900.0,59.53,59.53,59.48,59.53,20900.0
2013-12-27 12:40:00,59.53,59.54,59.47,59.5,12100.0,59.53,59.54,59.47,59.5,12100.0
2013-12-27 12:50:00,59.5,59.5,59.43,59.44,16400.0,59.5,59.5,59.43,59.44,16400.0
2013-12-27 13:00:00,59.44,59.48,59.43,59.44,14200.0,59.44,59.48,59.43,59.44,14200.0
2013-12-27 13:10:00,59.44,59.45,59.42,59.45,21300.0,59.44,59.45,59.42,59.45,21300.0
2013-12-27 13:20:00,59.45,59.45,59.41,59.42,28300.0,59.45,59.45,59.41,59.42,28300.0
2013-12-27 13:30:00,59.42,59.43,59.36,59.36,25600.0,59.42,59.43,59.36,59.36,25600.0
2013-12-27 13:40:00,59.36,59.4,59.33,59.39,31100.0,59.36,59.4,59.33,59.39,31100.0
2013-12-27 13:50:00,59.39,59.42,59.38,59.39,20200.0,59.39,59.42,59.38,59.39,20200.0
2013-12-27 14:00:00,59.39,59.41,59.38,59.41,14400.0,59.39,59.41,59.38,59.41,14400.0
2013-12-27 14:10:00,59.4,59.42,59.36,59.41,26700.0,59.4,59.42,59.36,59.41,26700.0
2013-12-27 14:20:00,59.41,59.41,59.37,59.38,19600.0,59.41,59.41,59.37,59.38,19600.0
2013-12-27 14:30:00,59.37,59.38,59.36,59.38,16400.0,59.37,59.38,59.36,59.38,16400.0
2013-12-27 14:40:00,59.38,59.38,59.32,59.34,68200.0,59.38,59.38,59.32,59.34,68200.0
2013-12-27 14:50:00,59.33,59.33,59.3,59.3,32100.0,59.33,59.33,59.3,59.3,32100.0
2013-12-27 15:00:00,59.3,59.34,59.3,59.3,35000.0,59.3,59.34,59.3,59.3,35000.0
2013-12-27 15:10:00,59.3,59.32,59.28,59.31,36900.0,59.3,59.32,59.28,59.31,36900.0
2013-12-27 15:20:00,59.31,59.39,59.31,59.39,54000.0,59.31,59.39,59.31,59.39,54000.0
2013-12-27 15:30:00,59.39,59.5,59.39,59.46,74100.0,59.39,59.5,59.39,59.46,74100.0
2013-12-27 15:40:00,59.47,59.48,59.45,59.48,77800.0,59.47,59.48,59.45,59.48,77800.0
2013-12-27 15:50:00,59.48,59.51,59.46,59.51,122700.0,59.48,59.51,59.46,59.51,122700.0
2013-12-30 09:30:00,59.67,59.8,59.34,59.4,169000.0,59.67,59.8,59.34,59.4,169000.0
2013-12-30 09:40:00,59.41,59.48,59.24,59.32,29200.0,59.41,59.48,59.24,59.32,29200.0
2013-12-30 09:50:00,59.33,59.39,59.3,59.37,30700.0,59.33,59.39,59.3,59.37,30700.0
2013-12-30 10:00:00,59.36,59.47,59.36,59.44,28300.0,59.36,59.47,59.36,59.44,28300.0
2013-12-30 10:10:00,59.45,59.52,59.43,59.52,28500.0,59.45,59.52,59.43,59.52,28500.0
2013-12-30 10:20:00,59.53,59.54,59.46,59.46,24100.0,59.53,59.54,59.46,59.46,24100.0
2013-12-30 10:30:00,59.47,59.61,59.47,59.59,24700.0,59.47,59.61,59.47,59.59,24700.0
2013-12-30 10:40:00,59.59,59.63,59.54,59.55,48100.0,59.59,59.63,59.54,59.55,48100.0
2013-12-30 10:50:00,59.55,59.56,59.47,59.54,59200.0,59.55,59.56,59.47,59.54,59200.0
2013-12-30 11:00:00,59.53,59.65,59.53,59.59,24000.0,59.53,59.65,59.53,59.59,24000.0
2013-12-30 11:10:00,59.58,59.61,59.54,59.57,25200.0,59.58,59.61,59.54,59.57,25200.0
2013-12-30 11:20:00,59.57,59.6,59.52,59.52,38400.0,59.57,59.6,59.52,59.52,38400.0
2013-12-30 11:30:00,59.51,59.55,59.45,59.49,31600.0,59.51,59.55,59.45,59.49,31600.0
2013-12-30 11:40:00,59.5,59.53,59.49,59.51,26600.0,59.5,59.53,59.49,59.51,26600.0
2013-12-30 11:50:00,59.52,59.53,59.5,59.51,30500.0,59.52,59.53,59.5,59.51,30500.0
2013-12-30 12:00:00,59.51,59.63,59.51,59.63,52700.0,59.51,59.63,59.51,59.63,52700.0
2013-12-30 12:10:00,59.63,59.64,59.59,59.61,25400.0,59.63,59.64,59.59,59.61,25400.0
2013-12-30 12:20:00,59.61,59.61,59.57,59.59,24700.0,59.61,59.61,59.57,59.59,24700.0
2013-12-30 12:30:00,59.59,59.63,59.54,59.55,18600.0,59.59,59.63,59.54,59.55,18600.0
2013-12-30 12:40:00,59.54,59.57,59.54,59.55,17800.0,59.54,59.57,59.54,59.55,17800.0
2013-12-30 12:50:00,59.55,59.63,59.55,59.6,18300.0,59.55,59.63,59.55,59.6,18300.0
2013-12-30 13:00:00,59.61,59.64,59.6,59.64,23000.0,59.61,59.64,59.6,59.64,23000.0
2013-12-30 13:10:00,59.63,59.64,59.54,59.54,30400.0,59.63,59.64,59.54,59.54,30400.0
2013-12-30 13:20:00,59.54,59.58,59.54,59.55,18000.0,59.54,59.58,59.54,59.55,18000.0
2013-12-30 13:30:00,59.55,59.55,59.48,59.49,26100.0,59.55,59.55,59.48,59.49,26100.0
2013-12-30 13:40:00,59.49,59.51,59.45,59.51,14200.0,59.49,59.51,59.45,59.51,14200.0
2013-12-30 13:50:00,59.5,59.5,59.46,59.48,9100.0,59.5,59.5,59.46,59.48,9100.0
2013-12-30 14:00:00,59.48,59.52,59.47,59.5,20200.0,59.48,59.52,59.47,59.5,20200.0
2013-12-30 14:10:00,59.49,59.5,59.46,59.47,20100.0,59.49,59.5,59.46,59.47,20100.0
2013-12-30 14:20:00,59.47,59.5,59.46,59.46,30000.0,59.47,59.5,59.46,59.46,30000.0
2013-12-30 14:30:00,59.47,59.51,59.46,59.5,16300.0,59.47,59.51,59.46,59.5,16300.0
2013-12-30 14:40:00,59.51,59.56,59.46,59.46,42300.0,59.51,59.56,59.46,59.46,42300.0
2013-12-30 14:50:00,59.47,59.47,59.42,59.44,18000.0,59.47,59.47,59.42,59.44,18000.0
2013-12-30 15:00:00,59.44,59.48,59.44,59.47,23700.0,59.44,59.48,59.44,59.47,23700.0
2013-12-30 15:10:00,59.47,59.51,59.45,59.49,25000.0,59.47,59.51,59.45,59.49,25000.0
2013-12-30 15:20:00,59.49,59.53,59.47,59.51,32500.0,59.49,59.53,59.47,59.51,32500.0
2013-12-30 15:30:00,59.51,59.55,59.49,59.51,41700.0,59.51,59.55,59.49,59.51,41700.0
2013-12-30 15:40:00,59.51,59.54,59.49,59.51,51300.0,59.51,59.54,59.49,59.51,51300.0
2013-12-30 15:50:00,59.51,59.58,59.51,59.54,177100.0,59.51,59.58,59.51,59.54,177100.0
2013-12-31 09:30:00,59.61,59.8,59.56,59.58,50200.0,59.61,59.8,59.56,59.58,50200.0
2013-12-31 09:40:00,59.59,59.61,59.56,59.58,39500.0,59.59,59.61,59.56,59.58,39500.0
2013-12-31 09:50:00,59.57,59.8,59.57,59.75,21800.0,59.57,59.8,59.57,59.75,21800.0
2013-12-31 10:00:00,59.75,59.81,59.65,59.73,46000.0,59.75,59.81,59.65,59.73,46000.0
2013-12-31 10:10:00,59.74,59.77,59.62,59.71,42600.0,59.74,59.77,59.62,59.71,42600.0
2013-12-31 10:20:00,59.71,59.8,59.67,59.77,25200.0,59.71,59.8,59.67,59.77,25200.0
2013-12-31 10:30:00,59.77,59.8,59.75,59.8,33200.0,59.77,59.8,59.75,59.8,33200.0
2013-12-31 10:40:00,59.8,59.86,59.76,59.82,22000.0,59.8,59.86,59.76,59.82,22000.0
2013-12-31 10:50:00,59.82,59.89,59.77,59.89,34100.0,59.82,59.89,59.77,59.89,34100.0
2013-12-31 11:00:00,59.88,59.92,59.83,59.84,33200.0,59.88,59.92,59.83,59.84,33200.0
2013-12-31 11:10:00,59.85,59.89,59.79,59.79,23000.0,59.85,59.89,59.79,59.79,23000.0
2013-12-31 11:20:00,59.8,59.8,59.69,59.77,22400.0,59.8,59.8,59.69,59.77,22400.0
2013-12-31 11:30:00,59.78,59.8,59.72,59.72,20000.0,59.78,59.8,59.72,59.72,20000.0
2013-12-31 11:40:00,59.7,59.74,59.68,59.7,13700.0,59.7,59.74,59.68,59.7,13700.0
2013-12-31 11:50:00,59.7,59.71,59.63,59.64,22600.0,59.7,59.71,59.63,59.64,22600.0
2013-12-31 12:00:00,59.65,59.69,59.61,59.64,10900.0,59.65,59.69,59.61,59.64,10900.0
2013-12-31 12:10:00,59.64,59.68,59.62,59.67,14200.0,59.64,59.68,59.62,59.67,14200.0
2013-12-31 12:20:00,59.67,59.68,59.66,59.66,6700.0,59.67,59.68,59.66,59.66,6700.0
2013-12-31 12:30:00,59.66,59.71,59.66,59.71,13300.0,59.66,59.71,59.66,59.71,13300.0
2013-12-31 12:40:00,59.71,59.71,59.66,59.71,12400.0,59.71,59.71,59.66,59.71,12400.0
2013-12-31 12:50:00,59.7,59.71,59.68,59.7,10300.0,59.7,59.71,59.68,59.7,10300.0
2013-12-31 13:00:00,59.7,59.71,59.68,59.7,7000.0,59.7,59.71,59.68,59.7,7000.0
2013-12-31 13:10:00,59.69,59.72,59.69,59.72,14600.0,59.69,59.72,59.69,59.72,14600.0
2013-12-31 13:20:00,59.71,59.75,59.7,59.73,18000.0,59.71,59.75,59.7,59.73,18000.0
2013-12-31 13:30:00,59.73,59.78,59.73,59.78,22800.0,59.73,59.78,59.73,59.78,22800.0
2013-12-31 13:40:00,59.78,59.78,59.72,59.76,15200.0,59.78,59.78,59.72,59.76,15200.0
2013-12-31 13:50:00,59.75,59.8,59.73,59.73,20000.0,59.75,59.8,59.73,59.73,20000.0
2013-12-31 14:00:00,59.74,59.75,59.73,59.74,9400.0,59.74,59.75,59.73,59.74,9400.0
2013-12-31 14:10:00,59.74,59.75,59.72,59.72,28300.0,59.74,59.75,59.72,59.72,28300.0
2013-12-31 14:20:00,59.72,59.73,59.65,59.67,14200.0,59.72,59.73,59.65,59.67,14200.0
2013-12-31 14:30:00,59.68,59.69,59.6,59.61,15900.0,59.68,59.69,59.6,59.61,15900.0
2013-12-31 14:40:00,59.62,59.65,59.61,59.64,14900.0,59.62,59.65,59.61,59.64,14900.0
2013-12-31 14:50:00,59.64,59.67,59.63,59.65,25100.0,59.64,59.67,59.63,59.65,25100.0
2013-12-31 15:00:00,59.67,59.69,59.6,59.63,34100.0,59.67,59.69,59.6,59.63,34100.0
2013-12-31 15:10:00,59.63,59.71,59.63,59.71,26300.0,59.63,59.71,59.63,59.71,26300.0
2013-12-31 15:20:00,59.71,59.75,59.69,59.74,26200.0,59.71,59.75,59.69,59.74,26200.0
2013-12-31 15:30:00,59.74,59.79,59.73,59.76,48000.0,59.74,59.79,59.73,59.76,48000.0
2013-12-31 15:40:00,59.76,59.88,59.74,59.84,92600.0,59.76,59.88,59.74,59.84,92600.0
2013-12-31 15:50:00,59.84,59.89,59.82,59.87,254900.0,59.84,59.89,59.82,59.87,254900.0
2014-01-02 09:30:00,59.15,59.45,58.97,58.97,335300.0,59.15,59.45,58.97,58.97,335300.0
2014-01-02 09:40:00,58.96,59.33,58.94,59.24,89300.0,58.96,59.33,58.94,59.24,89300.0
2014-01-02 09:50:00,59.22,59.25,59.1,59.21,80900.0,59.22,59.25,59.1,59.21,80900.0
2014-01-02 10:00:00,59.21,59.22,59.0,59.14,60600.0,59.21,59.22,59.0,59.14,60600.0
2014-01-02 10:10:00,59.17,59.38,59.13,59.29,66400.0,59.17,59.38,59.13,59.29,66400.0
2014-01-02 10:20:00,59.27,59.33,59.16,59.22,49500.0,59.27,59.33,59.16,59.22,49500.0
2014-01-02 10:30:00,59.22,59.24,59.11,59.2,49900.0,59.22,59.24,59.11,59.2,49900.0
2014-01-02 10:40:00,59.21,59.48,59.21,59.47,95100.0,59.21,59.48,59.21,59.47,95100.0
2014-01-02 10:50:00,59.47,59.48,59.34,59.42,131500.0,59.47,59.48,59.34,59.42,131500.0
2014-01-02 11:00:00,59.44,59.46,59.37,59.44,48000.0,59.44,59.46,59.37,59.44,48000.0
2014-01-02 11:10:00,59.45,59.5,59.44,59.48,34400.0,59.45,59.5,59.44,59.48,34400.0
2014-01-02 11:20:00,59.49,59.54,59.42,59.46,53800.0,59.49,59.54,59.42,59.46,53800.0
2014-01-02 11:30:00,59.46,59.48,59.41,59.42,30100.0,59.46,59.48,59.41,59.42,30100.0
2014-01-02 11:40:00,59.42,59.5,59.4,59.4,41300.0,59.42,59.5,59.4,59.4,41300.0
2014-01-02 11:50:00,59.41,59.41,59.23,59.28,44300.0,59.41,59.41,59.23,59.28,44300.0
2014-01-02 12:00:00,59.28,59.34,59.27,59.34,27500.0,59.28,59.34,59.27,59.34,27500.0
2014-01-02 12:10:00,59.34,59.38,59.31,59.33,34100.0,59.34,59.38,59.31,59.33,34100.0
2014-01-02 12:20:00,59.34,59.37,59.28,59.29,31000.0,59.34,59.37,59.28,59.29,31000.0
2014-01-02 12:30:00,59.3,59.32,59.23,59.29,27200.0,59.3,59.32,59.23,59.29,27200.0
2014-01-02 12:40:00,59.29,59.3,59.2,59.3,32200.0,59.29,59.3,59.2,59.3,32200.0
2014-01-02 12:50:00,59.3,59.35,59.29,59.31,33800.0,59.3,59.35,59.29,59.31,33800.0
2014-01-02 13:00:00,59.3,59.34,59.24,59.25,36900.0,59.3,59.34,59.24,59.25,36900.0
2014-01-02 13:10:00,59.24,59.26,59.16,59.22,50200.0,59.24,59.26,59.16,59.22,50200.0
2014-01-02 13:20:00,59.22,59.23,59.13,59.14,30400.0,59.22,59.23,59.13,59.14,30400.0
2014-01-02 13:30:00,59.14,59.17,59.08,59.09,34800.0,59.14,59.17,59.08,59.09,34800.0
2014-01-02 13:40:00,59.09,59.23,59.09,59.21,27500.0,59.09,59.23,59.09,59.21,27500.0
2014-01-02 13:50:00,59.22,59.27,59.17,59.26,32100.0,59.22,59.27,59.17,59.26,32100.0
2014-01-02 14:00:00,59.27,59.35,59.26,59.29,47500.0,59.27,59.35,59.26,59.29,47500.0
2014-01-02 14:10:00,59.3,59.35,59.19,59.19,44600.0,59.3,59.35,59.19,59.19,44600.0
2014-01-02 14:20:00,59.2,59.21,59.15,59.2,36000.0,59.2,59.21,59.15,59.2,36000.0
2014-01-02 14:30:00,59.19,59.23,59.17,59.22,37700.0,59.19,59.23,59.17,59.22,37700.0
2014-01-02 14:40:00,59.23,59.32,59.22,59.3,44200.0,59.23,59.32,59.22,59.3,44200.0
2014-01-02 14:50:00,59.3,59.33,59.2,59.22,42500.0,59.3,59.33,59.2,59.22,42500.0
2014-01-02 15:00:00,59.23,59.28,59.06,59.14,102000.0,59.23,59.28,59.06,59.14,102000.0
2014-01-02 15:10:00,59.14,59.32,59.14,59.31,48500.0,59.14,59.32,59.14,59.31,48500.0
2014-01-02 15:20:00,59.3,59.34,59.27,59.28,82700.0,59.3,59.34,59.27,59.28,82700.0
2014-01-02 15:30:00,59.27,59.29,59.19,59.23,84900.0,59.27,59.29,59.19,59.23,84900.0
2014-01-02 15:40:00,59.24,59.33,59.23,59.28,87200.0,59.24,59.33,59.23,59.28,87200.0
2014-01-02 15:50:00,59.29,59.34,59.27,59.28,152200.0,59.29,59.34,59.27,59.28,152200.0
2014-01-03 09:30:00,59.19,59.45,59.11,59.37,95700.0,59.19,59.45,59.11,59.37,95700.0
2014-01-03 09:40:00,59.37,59.67,59.3,59.59,99900.0,59.37,59.67,59.3,59.59,99900.0
2014-01-03 09:50:00,59.57,59.61,59.51,59.52,39600.0,59.57,59.61,59.51,59.52,39600.0
2014-01-03 10:00:00,59.57,59.66,59.47,59.47,64600.0,59.57,59.66,59.47,59.47,64600.0
2014-01-03 10:10:00,59.5,59.52,59.42,59.42,23400.0,59.5,59.52,59.42,59.42,23400.0
2014-01-03 10:20:00,59.42,59.51,59.4,59.51,21500.0,59.42,59.51,59.4,59.51,21500.0
2014-01-03 10:30:00,59.5,59.61,59.5,59.6,35800.0,59.5,59.61,59.5,59.6,35800.0
2014-01-03 10:40:00,59.59,59.69,59.46,59.46,52000.0,59.59,59.69,59.46,59.46,52000.0
2014-01-03 10:50:00,59.46,59.52,59.42,59.45,41800.0,59.46,59.52,59.42,59.45,41800.0
2014-01-03 11:00:00,59.46,59.54,59.46,59.52,46800.0,59.46,59.54,59.46,59.52,46800.0
2014-01-03 11:10:00,59.52,59.52,59.35,59.37,52800.0,59.52,59.52,59.35,59.37,52800.0
2014-01-03 11:20:00,59.38,59.46,59.38,59.38,40800.0,59.38,59.46,59.38,59.38,40800.0
2014-01-03 11:30:00,59.39,59.43,59.32,59.33,45900.0,59.39,59.43,59.32,59.33,45900.0
2014-01-03 11:40:00,59.33,59.36,59.27,59.28,23600.0,59.33,59.36,59.27,59.28,23600.0
2014-01-03 11:50:00,59.28,59.3,59.2,59.23,22900.0,59.28,59.3,59.2,59.23,22900.0
2014-01-03 12:00:00,59.24,59.35,59.22,59.34,19900.0,59.24,59.35,59.22,59.34,19900.0
2014-01-03 12:10:00,59.34,59.34,59.28,59.29,22500.0,59.34,59.34,59.28,59.29,22500.0
2014-01-03 12:20:00,59.3,59.35,59.29,59.35,14800.0,59.3,59.35,59.29,59.35,14800.0
2014-01-03 12:30:00,59.35,59.45,59.31,59.45,29600.0,59.35,59.45,59.31,59.45,29600.0
2014-01-03 12:40:00,59.45,59.47,59.42,59.46,22700.0,59.45,59.47,59.42,59.46,22700.0
2014-01-03 12:50:00,59.46,59.48,59.39,59.41,25700.0,59.46,59.48,59.39,59.41,25700.0
2014-01-03 13:00:00,59.41,59.42,59.36,59.37,22400.0,59.41,59.42,59.36,59.37,22400.0
2014-01-03 13:10:00,59.37,59.37,59.31,59.31,21200.0,59.37,59.37,59.31,59.31,21200.0
2014-01-03 13:20:00,59.31,59.31,59.22,59.24,56800.0,59.31,59.31,59.22,59.24,56800.0
2014-01-03 13:30:00,59.23,59.28,59.21,59.28,22100.0,59.23,59.28,59.21,59.28,22100.0
2014-01-03 13:40:00,59.28,59.28,59.18,59.2,36400.0,59.28,59.28,59.18,59.2,36400.0
2014-01-03 13:50:00,59.2,59.26,59.18,59.2,43700.0,59.2,59.26,59.18,59.2,43700.0
2014-01-03 14:00:00,59.2,59.29,59.2,59.24,19500.0,59.2,59.29,59.2,59.24,19500.0
2014-01-03 14:10:00,59.24,59.27,59.23,59.25,28300.0,59.24,59.27,59.23,59.25,28300.0
2014-01-03 14:20:00,59.23,59.25,59.21,59.22,20300.0,59.23,59.25,59.21,59.22,20300.0
2014-01-03 14:30:00,59.22,59.26,59.18,59.2,23300.0,59.22,59.26,59.18,59.2,23300.0
2014-01-03 14:40:00,59.19,59.3,59.18,59.3,31300.0,59.19,59.3,59.18,59.3,31300.0
2014-01-03 14:50:00,59.29,59.35,59.29,59.3,38500.0,59.29,59.35,59.29,59.3,38500.0
2014-01-03 15:00:00,59.29,59.33,59.28,59.32,54200.0,59.29,59.33,59.28,59.32,54200.0
2014-01-03 15:10:00,59.32,59.35,59.3,59.33,40300.0,59.32,59.35,59.3,59.33,40300.0
2014-01-03 15:20:00,59.33,59.36,59.31,59.36,42700.0,59.33,59.36,59.31,59.36,42700.0
2014-01-03 15:30:00,59.36,59.42,59.36,59.39,54800.0,59.36,59.42,59.36,59.39,54800.0
2014-01-03 15:40:00,59.39,59.39,59.3,59.32,69800.0,59.39,59.39,59.3,59.32,69800.0
2014-01-03 15:50:00,59.31,59.32,59.14,59.16,154200.0,59.31,59.32,59.14,59.16,154200.0
2014-01-06 09:30:00,58.06,58.77,58.01,58.58,235000.0,58.06,58.77,58.01,58.58,235000.0
2014-01-06 09:40:00,58.56,58.58,58.34,58.46,103600.0,58.56,58.58,58.34,58.46,103600.0
2014-01-06 09:50:00,58.47,58.57,58.28,58.29,89400.0,58.47,58.57,58.28,58.29,89400.0
2014-01-06 10:00:00,58.28,58.47,58.28,58.32,95600.0,58.28,58.47,58.28,58.32,95600.0
2014-01-06 10:10:00,58.31,58.36,58.23,58.29,73100.0,58.31,58.36,58.23,58.29,73100.0
2014-01-06 10:20:00,58.29,58.39,58.21,58.25,81100.0,58.29,58.39,58.21,58.25,81100.0
2014-01-06 10:30:00,58.25,58.37,58.21,58.34,100300.0,58.25,58.37,58.21,58.34,100300.0
2014-01-06 10:40:00,58.33,58.37,58.17,58.23,67400.0,58.33,58.37,58.17,58.23,67400.0
2014-01-06 10:50:00,58.23,58.26,58.06,58.07,49400.0,58.23,58.26,58.06,58.07,49400.0
2014-01-06 11:00:00,58.07,58.18,58.06,58.14,64800.0,58.07,58.18,58.06,58.14,64800.0
2014-01-06 11:10:00,58.15,58.23,58.1,58.16,81800.0,58.15,58.23,58.1,58.16,81800.0
2014-01-06 11:20:00,58.17,58.28,58.15,58.24,79100.0,58.17,58.28,58.15,58.24,79100.0
2014-01-06 11:30:00,58.24,58.3,58.23,58.29,50300.0,58.24,58.3,58.23,58.29,50300.0
2014-01-06 11:40:00,58.3,58.35,58.23,58.29,53100.0,58.3,58.35,58.23,58.29,53100.0
2014-01-06 11:50:00,58.29,58.38,58.23,58.26,53700.0,58.29,58.38,58.23,58.26,53700.0
2014-01-06 12:00:00,58.26,58.32,58.2,58.25,51600.0,58.26,58.32,58.2,58.25,51600.0
2014-01-06 12:10:00,58.25,58.3,58.21,58.27,57100.0,58.25,58.3,58.21,58.27,57100.0
2014-01-06 12:20:00,58.27,58.31,58.26,58.28,93600.0,58.27,58.31,58.26,58.28,93600.0
2014-01-06 12:30:00,58.28,58.31,58.25,58.3,54100.0,58.28,58.31,58.25,58.3,54100.0
2014-01-06 12:40:00,58.3,58.31,58.19,58.23,55200.0,58.3,58.31,58.19,58.23,55200.0
2014-01-06 12:50:00,58.24,58.32,58.24,58.25,29200.0,58.24,58.32,58.24,58.25,29200.0
2014-01-06 13:00:00,58.26,58.31,58.21,58.21,55300.0,58.26,58.31,58.21,58.21,55300.0
2014-01-06 13:10:00,58.21,58.24,58.17,58.24,45100.0,58.21,58.24,58.17,58.24,45100.0
2014-01-06 13:20:00,58.24,58.29,58.24,58.27,24100.0,58.24,58.29,58.24,58.27,24100.0
2014-01-06 13:30:00,58.26,58.28,58.14,58.17,34100.0,58.26,58.28,58.14,58.17,34100.0
2014-01-06 13:40:00,58.17,58.23,58.14,58.23,54000.0,58.17,58.23,58.14,58.23,54000.0
2014-01-06 13:50:00,58.23,58.41,58.23,58.35,58400.0,58.23,58.41,58.23,58.35,58400.0
2014-01-06 14:00:00,58.35,58.36,58.28,58.3,56800.0,58.35,58.36,58.28,58.3,56800.0
2014-01-06 14:10:00,58.3,58.36,58.28,58.3,74100.0,58.3,58.36,58.28,58.3,74100.0
2014-01-06 14:20:00,58.31,58.38,58.29,58.34,86200.0,58.31,58.38,58.29,58.34,86200.0
2014-01-06 14:30:00,58.34,58.36,58.31,58.36,40400.0,58.34,58.36,58.31,58.36,40400.0
2014-01-06 14:40:00,58.36,58.5,58.36,58.48,75300.0,58.36,58.5,58.36,58.48,75300.0
2014-01-06 14:50:00,58.48,58.51,58.46,58.47,68000.0,58.48,58.51,58.46,58.47,68000.0
2014-01-06 15:00:00,58.47,58.47,58.38,58.41,104300.0,58.47,58.47,58.38,58.41,104300.0
2014-01-06 15:10:00,58.4,58.44,58.36,58.37,80000.0,58.4,58.44,58.36,58.37,80000.0
2014-01-06 15:20:00,58.36,58.39,58.31,58.36,81100.0,58.36,58.39,58.31,58.36,81100.0
2014-01-06 15:30:00,58.36,58.36,58.22,58.29,147900.0,58.36,58.36,58.22,58.29,147900.0
2014-01-06 15:40:00,58.29,58.29,58.23,58.24,105000.0,58.29,58.29,58.23,58.24,105000.0
2014-01-06 15:50:00,58.25,58.25,58.09,58.1,311200.0,58.25,58.25,58.09,58.1,311200.0
2014-01-07 09:30:00,58.26,58.5,58.13,58.49,87000.0,58.26,58.5,58.13,58.49,87000.0
2014-01-07 09:40:00,58.5,58.54,58.22,58.22,96400.0,58.5,58.54,58.22,58.22,96400.0
2014-01-07 09:50:00,58.23,58.31,58.2,58.21,75900.0,58.23,58.31,58.2,58.21,75900.0
2014-01-07 10:00:00,58.23,58.26,58.14,58.21,82300.0,58.23,58.26,58.14,58.21,82300.0
2014-01-07 10:10:00,58.21,58.21,58.06,58.07,79900.0,58.21,58.21,58.06,58.07,79900.0
2014-01-07 10:20:00,58.07,58.11,58.06,58.11,84100.0,58.07,58.11,58.06,58.11,84100.0
2014-01-07 10:30:00,58.11,58.21,58.09,58.2,157700.0,58.11,58.21,58.09,58.2,157700.0
2014-01-07 10:40:00,58.2,58.26,58.17,58.26,81200.0,58.2,58.26,58.17,58.26,81200.0
2014-01-07 10:50:00,58.27,58.41,58.26,58.35,66100.0,58.27,58.41,58.26,58.35,66100.0
2014-01-07 11:00:00,58.36,58.47,58.31,58.47,48300.0,58.36,58.47,58.31,58.47,48300.0
2014-01-07 11:10:00,58.48,58.59,58.48,58.58,44400.0,58.48,58.59,58.48,58.58,44400.0
2014-01-07 11:20:00,58.58,58.58,58.47,58.53,50200.0,58.58,58.58,58.47,58.53,50200.0
2014-01-07 11:30:00,58.53,58.6,58.53,58.54,55700.0,58.53,58.6,58.53,58.54,55700.0
2014-01-07 11:40:00,58.54,58.59,58.51,58.53,27700.0,58.54,58.59,58.51,58.53,27700.0
2014-01-07 11:50:00,58.52,58.53,58.35,58.35,75100.0,58.52,58.53,58.35,58.35,75100.0
2014-01-07 12:00:00,58.35,58.39,58.33,58.37,28200.0,58.35,58.39,58.33,58.37,28200.0
2014-01-07 12:10:00,58.36,58.39,58.35,58.37,29700.0,58.36,58.39,58.35,58.37,29700.0
2014-01-07 12:20:00,58.37,58.38,58.3,58.3,26700.0,58.37,58.38,58.3,58.3,26700.0
2014-01-07 12:30:00,58.3,58.41,58.3,58.4,49300.0,58.3,58.41,58.3,58.4,49300.0
2014-01-07 12:40:00,58.4,58.42,58.36,58.42,30700.0,58.4,58.42,58.36,58.42,30700.0
2014-01-07 12:50:00,58.43,58.49,58.39,58.49,22900.0,58.43,58.49,58.39,58.49,22900.0
2014-01-07 13:00:00,58.49,58.63,58.49,58.61,39400.0,58.49,58.63,58.49,58.61,39400.0
2014-01-07 13:10:00,58.62,58.68,58.6,58.67,36600.0,58.62,58.68,58.6,58.67,36600.0
2014-01-07 13:20:00,58.66,58.71,58.6,58.71,32500.0,58.66,58.71,58.6,58.71,32500.0
2014-01-07 13:30:00,58.71,58.72,58.67,58.7,30100.0,58.71,58.72,58.67,58.7,30100.0
2014-01-07 13:40:00,58.7,58.72,58.69,58.72,23500.0,58.7,58.72,58.69,58.72,23500.0
2014-01-07 13:50:00,58.72,58.72,58.62,58.64,37000.0,58.72,58.72,58.62,58.64,37000.0
2014-01-07 14:00:00,58.64,58.67,58.58,58.59,39700.0,58.64,58.67,58.58,58.59,39700.0
2014-01-07 14:10:00,58.59,58.65,58.59,58.63,40400.0,58.59,58.65,58.59,58.63,40400.0
2014-01-07 14:20:00,58.63,58.7,58.59,58.69,38300.0,58.63,58.7,58.59,58.69,38300.0
2014-01-07 14:30:00,58.68,58.76,58.67,58.75,60600.0,58.68,58.76,58.67,58.75,60600.0
2014-01-07 14:40:00,58.75,58.76,58.69,58.73,54900.0,58.75,58.76,58.69,58.73,54900.0
2014-01-07 14:50:00,58.73,58.82,58.73,58.81,38200.0,58.73,58.82,58.73,58.81,38200.0
2014-01-07 15:00:00,58.81,58.9,58.8,58.89,56900.0,58.81,58.9,58.8,58.89,56900.0
2014-01-07 15:10:00,58.9,58.98,58.89,58.98,43600.0,58.9,58.98,58.89,58.98,43600.0
2014-01-07 15:20:00,58.98,59.0,58.94,58.98,81300.0,58.98,59.0,58.94,58.98,81300.0
2014-01-07 15:30:00,58.98,59.01,58.94,58.96,97400.0,58.98,59.01,58.94,58.96,97400.0
2014-01-07 15:40:00,58.97,59.02,58.96,59.01,106900.0,58.97,59.02,58.96,59.01,106900.0
2014-01-07 15:50:00,59.01,59.05,58.92,58.96,336500.0,59.01,59.05,58.92,58.96,336500.0
2014-01-08 09:30:00,59.12,59.12,58.46,58.61,188100.0,59.12,59.12,58.46,58.61,188100.0
2014-01-08 09:40:00,58.62,58.76,58.57,58.58,98900.0,58.62,58.76,58.57,58.58,98900.0
2014-01-08 09:50:00,58.58,58.77,58.55,58.77,76000.0,58.58,58.77,58.55,58.77,76000.0
2014-01-08 10:00:00,58.78,59.02,58.74,58.97,112200.0,58.78,59.02,58.74,58.97,112200.0
2014-01-08 10:10:00,58.97,59.0,58.84,58.99,89000.0,58.97,59.0,58.84,58.99,89000.0
2014-01-08 10:20:00,59.0,59.09,58.98,59.06,57800.0,59.0,59.09,58.98,59.06,57800.0
2014-01-08 10:30:00,59.06,59.16,59.05,59.11,74200.0,59.06,59.16,59.05,59.11,74200.0
2014-01-08 10:40:00,59.11,59.11,58.98,59.08,81500.0,59.11,59.11,58.98,59.08,81500.0
2014-01-08 10:50:00,59.08,59.23,59.06,59.17,65000.0,59.08,59.23,59.06,59.17,65000.0
2014-01-08 11:00:00,59.18,59.23,59.08,59.17,72100.0,59.18,59.23,59.08,59.17,72100.0
2014-01-08 11:10:00,59.17,59.24,59.12,59.12,43300.0,59.17,59.24,59.12,59.12,43300.0
2014-01-08 11:20:00,59.11,59.17,59.1,59.13,44400.0,59.11,59.17,59.1,59.13,44400.0
2014-01-08 11:30:00,59.13,59.25,59.11,59.12,41600.0,59.13,59.25,59.11,59.12,41600.0
2014-01-08 11:40:00,59.13,59.26,59.13,59.22,41100.0,59.13,59.26,59.13,59.22,41100.0
2014-01-08 11:50:00,59.21,59.28,59.2,59.28,35700.0,59.21,59.28,59.2,59.28,35700.0
2014-01-08 12:00:00,59.28,59.28,59.09,59.09,71700.0,59.28,59.28,59.09,59.09,71700.0
2014-01-08 12:10:00,59.09,59.12,59.04,59.04,35300.0,59.09,59.12,59.04,59.04,35300.0
2014-01-08 12:20:00,59.04,59.06,59.0,59.01,59700.0,59.04,59.06,59.0,59.01,59700.0
2014-01-08 12:30:00,59.02,59.06,59.0,59.0,45700.0,59.02,59.06,59.0,59.0,45700.0
2014-01-08 12:40:00,59.0,59.07,59.0,59.07,31500.0,59.0,59.07,59.0,59.07,31500.0
2014-01-08 12:50:00,59.07,59.09,59.0,59.05,36300.0,59.07,59.09,59.0,59.05,36300.0
2014-01-08 13:00:00,59.05,59.07,59.0,59.01,74400.0,59.05,59.07,59.0,59.01,74400.0
2014-01-08 13:10:00,59.01,59.16,59.01,59.02,45500.0,59.01,59.16,59.01,59.02,45500.0
2014-01-08 13:20:00,59.02,59.08,58.99,59.02,52900.0,59.02,59.08,58.99,59.02,52900.0
2014-01-08 13:30:00,59.03,59.04,59.0,59.01,82800.0,59.03,59.04,59.0,59.01,82800.0
2014-01-08 13:40:00,59.01,59.11,59.0,59.02,50900.0,59.01,59.11,59.0,59.02,50900.0
2014-01-08 13:50:00,59.03,59.08,59.0,59.06,39100.0,59.03,59.08,59.0,59.06,39100.0
2014-01-08 14:00:00,59.04,59.1,58.91,58.92,98800.0,59.04,59.1,58.91,58.92,98800.0
2014-01-08 14:10:00,58.92,58.97,58.79,58.88,76700.0,58.92,58.97,58.79,58.88,76700.0
2014-01-08 14:20:00,58.88,58.98,58.87,58.92,50100.0,58.88,58.98,58.87,58.92,50100.0
2014-01-08 14:30:00,58.91,58.93,58.74,58.76,111100.0,58.91,58.93,58.74,58.76,111100.0
2014-01-08 14:40:00,58.75,58.81,58.67,58.68,121000.0,58.75,58.81,58.67,58.68,121000.0
2014-01-08 14:50:00,58.67,58.74,58.65,58.73,52900.0,58.67,58.74,58.65,58.73,52900.0
2014-01-08 15:00:00,58.74,58.79,58.73,58.76,61700.0,58.74,58.79,58.73,58.76,61700.0
2014-01-08 15:10:00,58.75,58.77,58.69,58.69,63800.0,58.75,58.77,58.69,58.69,63800.0
2014-01-08 15:20:00,58.68,58.69,58.6,58.61,77400.0,58.68,58.69,58.6,58.61,77400.0
2014-01-08 15:30:00,58.61,58.86,58.59,58.83,124800.0,58.61,58.86,58.59,58.83,124800.0
2014-01-08 15:40:00,58.83,58.96,58.8,58.96,109500.0,58.83,58.96,58.8,58.96,109500.0
2014-01-08 15:50:00,58.97,58.98,58.84,58.89,229300.0,58.97,58.98,58.84,58.89,229300.0
2014-01-09 09:30:00,58.99,59.36,58.99,59.35,109500.0,58.99,59.36,58.99,59.35,109500.0
2014-01-09 09:40:00,59.36,59.52,59.32,59.42,45400.0,59.36,59.52,59.32,59.42,45400.0
2014-01-09 09:50:00,59.43,59.53,59.27,59.45,66700.0,59.43,59.53,59.27,59.45,66700.0
2014-01-09 10:00:00,59.46,59.52,59.23,59.26,37200.0,59.46,59.52,59.23,59.26,37200.0
2014-01-09 10:10:00,59.26,59.35,59.18,59.3,105600.0,59.26,59.35,59.18,59.3,105600.0
2014-01-09 10:20:00,59.26,59.27,59.15,59.23,32600.0,59.26,59.27,59.15,59.23,32600.0
2014-01-09 10:30:00,59.22,59.32,59.19,59.29,29400.0,59.22,59.32,59.19,59.29,29400.0
2014-01-09 10:40:00,59.28,59.3,58.78,58.78,109100.0,59.28,59.3,58.78,58.78,109100.0
2014-01-09 10:50:00,58.78,58.9,58.72,58.88,53700.0,58.78,58.9,58.72,58.88,53700.0
2014-01-09 11:00:00,58.91,58.98,58.83,58.9,47400.0,58.91,58.98,58.83,58.9,47400.0
2014-01-09 11:10:00,58.89,59.05,58.88,58.99,30500.0,58.89,59.05,58.88,58.99,30500.0
2014-01-09 11:20:00,59.0,59.06,58.95,59.02,27400.0,59.0,59.06,58.95,59.02,27400.0
2014-01-09 11:30:00,59.01,59.1,59.0,59.08,22000.0,59.01,59.1,59.0,59.08,22000.0
2014-01-09 11:40:00,59.08,59.15,59.03,59.13,54000.0,59.08,59.15,59.03,59.13,54000.0
2014-01-09 11:50:00,59.13,59.2,59.13,59.15,49700.0,59.13,59.2,59.13,59.15,49700.0
2014-01-09 12:00:00,59.15,59.2,59.12,59.18,28000.0,59.15,59.2,59.12,59.18,28000.0
2014-01-09 12:10:00,59.18,59.19,59.05,59.08,22500.0,59.18,59.19,59.05,59.08,22500.0
2014-01-09 12:20:00,59.07,59.1,59.05,59.07,18800.0,59.07,59.1,59.05,59.07,18800.0
2014-01-09 12:30:00,59.07,59.21,59.06,59.19,36300.0,59.07,59.21,59.06,59.19,36300.0
2014-01-09 12:40:00,59.19,59.29,59.19,59.23,108900.0,59.19,59.29,59.19,59.23,108900.0
2014-01-09 12:50:00,59.23,59.25,59.21,59.24,23300.0,59.23,59.25,59.21,59.24,23300.0
2014-01-09 13:00:00,59.24,59.25,59.18,59.2,22700.0,59.24,59.25,59.18,59.2,22700.0
2014-01-09 13:10:00,59.19,59.23,59.18,59.21,21100.0,59.19,59.23,59.18,59.21,21100.0
2014-01-09 13:20:00,59.2,59.3,59.17,59.3,71600.0,59.2,59.3,59.17,59.3,71600.0
2014-01-09 13:30:00,59.29,59.33,59.23,59.27,21400.0,59.29,59.33,59.23,59.27,21400.0
2014-01-09 13:40:00,59.3,59.3,59.18,59.19,29600.0,59.3,59.3,59.18,59.19,29600.0
2014-01-09 13:50:00,59.2,59.21,59.03,59.13,46100.0,59.2,59.21,59.03,59.13,46100.0
2014-01-09 14:00:00,59.14,59.16,59.01,59.05,32900.0,59.14,59.16,59.01,59.05,32900.0
2014-01-09 14:10:00,59.04,59.13,59.03,59.1,28200.0,59.04,59.13,59.03,59.1,28200.0
2014-01-09 14:20:00,59.1,59.13,59.09,59.12,24400.0,59.1,59.13,59.09,59.12,24400.0
2014-01-09 14:30:00,59.12,59.13,59.07,59.13,26200.0,59.12,59.13,59.07,59.13,26200.0
2014-01-09 14:40:00,59.13,59.23,59.13,59.2,27000.0,59.13,59.23,59.13,59.2,27000.0
2014-01-09 14:50:00,59.19,59.23,59.15,59.2,30800.0,59.19,59.23,59.15,59.2,30800.0
2014-01-09 15:00:00,59.2,59.24,59.17,59.19,32700.0,59.2,59.24,59.17,59.19,32700.0
2014-01-09 15:10:00,59.19,59.25,59.16,59.23,106700.0,59.19,59.25,59.16,59.23,106700.0
2014-01-09 15:20:00,59.22,59.28,59.21,59.24,35900.0,59.22,59.28,59.21,59.24,35900.0
2014-01-09 15:30:00,59.24,59.26,59.15,59.21,41100.0,59.24,59.26,59.15,59.21,41100.0
2014-01-09 15:40:00,59.21,59.28,59.2,59.22,90500.0,59.21,59.28,59.2,59.22,90500.0
2014-01-09 15:50:00,59.22,59.22,59.04,59.1,320500.0,59.22,59.22,59.04,59.1,320500.0
2014-01-10 09:30:00,59.29,59.45,59.14,59.19,159000.0,59.29,59.45,59.14,59.19,159000.0
2014-01-10 09:40:00,59.19,59.22,58.98,59.13,55100.0,59.19,59.22,58.98,59.13,55100.0
2014-01-10 09:50:00,59.1,59.18,58.95,59.04,39300.0,59.1,59.18,58.95,59.04,39300.0
2014-01-10 10:00:00,59.03,59.17,59.0,59.14,48900.0,59.03,59.17,59.0,59.14,48900.0
2014-01-10 10:10:00,59.16,59.24,59.1,59.24,35400.0,59.16,59.24,59.1,59.24,35400.0
2014-01-10 10:20:00,59.23,59.29,59.16,59.27,31900.0,59.23,59.29,59.16,59.27,31900.0
2014-01-10 10:30:00,59.29,59.34,59.24,59.31,42400.0,59.29,59.34,59.24,59.31,42400.0
2014-01-10 10:40:00,59.29,59.44,59.25,59.4,43100.0,59.29,59.44,59.25,59.4,43100.0
2014-01-10 10:50:00,59.41,59.48,59.35,59.45,33600.0,59.41,59.48,59.35,59.45,33600.0
2014-01-10 11:00:00,59.46,59.5,59.39,59.45,41300.0,59.46,59.5,59.39,59.45,41300.0
2014-01-10 11:10:00,59.45,59.46,59.32,59.37,43100.0,59.45,59.46,59.32,59.37,43100.0
2014-01-10 11:20:00,59.36,59.36,59.22,59.3,59000.0,59.36,59.36,59.22,59.3,59000.0
2014-01-10 11:30:00,59.3,59.3,59.05,59.07,21600.0,59.3,59.3,59.05,59.07,21600.0
2014-01-10 11:40:00,59.07,59.19,59.04,59.19,34300.0,59.07,59.19,59.04,59.19,34300.0
2014-01-10 11:50:00,59.18,59.18,59.06,59.1,19700.0,59.18,59.18,59.06,59.1,19700.0
2014-01-10 12:00:00,59.09,59.19,59.02,59.19,47600.0,59.09,59.19,59.02,59.19,47600.0
2014-01-10 12:10:00,59.18,59.21,59.11,59.11,17300.0,59.18,59.21,59.11,59.11,17300.0
2014-01-10 12:20:00,59.11,59.25,59.11,59.25,16900.0,59.11,59.25,59.11,59.25,16900.0
2014-01-10 12:30:00,59.25,59.35,59.23,59.35,22000.0,59.25,59.35,59.23,59.35,22000.0
2014-01-10 12:40:00,59.36,59.49,59.36,59.41,41800.0,59.36,59.49,59.36,59.41,41800.0
2014-01-10 12:50:00,59.42,59.43,59.36,59.36,15400.0,59.42,59.43,59.36,59.36,15400.0
2014-01-10 13:00:00,59.34,59.36,59.3,59.36,13300.0,59.34,59.36,59.3,59.36,13300.0
2014-01-10 13:10:00,59.36,59.41,59.34,59.36,13500.0,59.36,59.41,59.34,59.36,13500.0
2014-01-10 13:20:00,59.36,59.38,59.3,59.36,18800.0,59.36,59.38,59.3,59.36,18800.0
2014-01-10 13:30:00,59.36,59.44,59.36,59.43,21100.0,59.36,59.44,59.36,59.43,21100.0
2014-01-10 13:40:00,59.43,59.44,59.34,59.37,19600.0,59.43,59.44,59.34,59.37,19600.0
2014-01-10 13:50:00,59.36,59.39,59.28,59.29,19600.0,59.36,59.39,59.28,59.29,19600.0
2014-01-10 14:00:00,59.29,59.34,59.28,59.34,23100.0,59.29,59.34,59.28,59.34,23100.0
2014-01-10 14:10:00,59.35,59.37,59.31,59.34,16700.0,59.35,59.37,59.31,59.34,16700.0
2014-01-10 14:20:00,59.36,59.38,59.32,59.34,23600.0,59.36,59.38,59.32,59.34,23600.0
2014-01-10 14:30:00,59.33,59.48,59.33,59.48,40000.0,59.33,59.48,59.33,59.48,40000.0
2014-01-10 14:40:00,59.48,59.5,59.44,59.44,33100.0,59.48,59.5,59.44,59.44,33100.0
2014-01-10 14:50:00,59.43,59.48,59.42,59.46,24900.0,59.43,59.48,59.42,59.46,24900.0
2014-01-10 15:00:00,59.45,59.53,59.45,59.47,64600.0,59.45,59.53,59.45,59.47,64600.0
2014-01-10 15:10:00,59.47,59.55,59.46,59.53,25700.0,59.47,59.55,59.46,59.53,25700.0
2014-01-10 15:20:00,59.52,59.59,59.52,59.59,45900.0,59.52,59.59,59.52,59.59,45900.0
2014-01-10 15:30:00,59.6,59.63,59.55,59.56,44300.0,59.6,59.63,59.55,59.56,44300.0
2014-01-10 15:40:00,59.56,59.59,59.47,59.48,68100.0,59.56,59.59,59.47,59.48,68100.0
2014-01-10 15:50:00,59.48,59.55,59.45,59.54,134300.0,59.48,59.55,59.45,59.54,134300.0
2014-01-13 09:30:00,59.28,59.44,59.03,59.15,112600.0,59.28,59.44,59.03,59.15,112600.0
2014-01-13 09:40:00,59.17,59.22,58.84,58.93,72300.0,59.17,59.22,58.84,58.93,72300.0
2014-01-13 09:50:00,58.93,59.02,58.77,58.9,51100.0,58.93,59.02,58.77,58.9,51100.0
2014-01-13 10:00:00,58.92,59.05,58.8,59.03,71700.0,58.92,59.05,58.8,59.03,71700.0
2014-01-13 10:10:00,59.05,59.17,59.05,59.12,91800.0,59.05,59.17,59.05,59.12,91800.0
2014-01-13 10:20:00,59.13,59.2,59.12,59.17,84300.0,59.13,59.2,59.12,59.17,84300.0
2014-01-13 10:30:00,59.17,59.19,59.06,59.12,109400.0,59.17,59.19,59.06,59.12,109400.0
2014-01-13 10:40:00,59.12,59.2,59.08,59.12,57600.0,59.12,59.2,59.08,59.12,57600.0
2014-01-13 10:50:00,59.13,59.22,59.12,59.2,34100.0,59.13,59.22,59.12,59.2,34100.0
2014-01-13 11:00:00,59.2,59.24,59.12,59.12,56400.0,59.2,59.24,59.12,59.12,56400.0
2014-01-13 11:10:00,59.12,59.18,59.1,59.17,50100.0,59.12,59.18,59.1,59.17,50100.0
2014-01-13 11:20:00,59.18,59.24,59.16,59.24,25400.0,59.18,59.24,59.16,59.24,25400.0
2014-01-13 11:30:00,59.24,59.3,59.19,59.29,21300.0,59.24,59.3,59.19,59.29,21300.0
2014-01-13 11:40:00,59.29,59.32,59.25,59.25,19000.0,59.29,59.32,59.25,59.25,19000.0
2014-01-13 11:50:00,59.25,59.25,59.17,59.18,22900.0,59.25,59.25,59.17,59.18,22900.0
2014-01-13 12:00:00,59.18,59.21,59.12,59.14,18600.0,59.18,59.21,59.12,59.14,18600.0
2014-01-13 12:10:00,59.13,59.23,59.12,59.17,29300.0,59.13,59.23,59.12,59.17,29300.0
2014-01-13 12:20:00,59.17,59.19,58.99,58.99,70800.0,59.17,59.19,58.99,58.99,70800.0
2014-01-13 12:30:00,59.0,59.08,58.9,58.98,68500.0,59.0,59.08,58.9,58.98,68500.0
2014-01-13 12:40:00,58.98,59.01,58.9,58.92,26900.0,58.98,59.01,58.9,58.92,26900.0
2014-01-13 12:50:00,58.92,59.01,58.9,58.91,32700.0,58.92,59.01,58.9,58.91,32700.0
2014-01-13 13:00:00,58.91,58.99,58.77,58.94,88400.0,58.91,58.99,58.77,58.94,88400.0
2014-01-13 13:10:00,58.95,59.0,58.81,58.87,66800.0,58.95,59.0,58.81,58.87,66800.0
2014-01-13 13:20:00,58.87,58.95,58.82,58.91,46300.0,58.87,58.95,58.82,58.91,46300.0
2014-01-13 13:30:00,58.92,58.95,58.87,58.87,30800.0,58.92,58.95,58.87,58.87,30800.0
2014-01-13 13:40:00,58.86,58.94,58.73,58.76,68600.0,58.86,58.94,58.73,58.76,68600.0
2014-01-13 13:50:00,58.75,58.81,58.71,58.8,40800.0,58.75,58.81,58.71,58.8,40800.0
2014-01-13 14:00:00,58.8,58.81,58.69,58.73,41900.0,58.8,58.81,58.69,58.73,41900.0
2014-01-13 14:10:00,58.74,58.79,58.68,58.71,43700.0,58.74,58.79,58.68,58.71,43700.0
2014-01-13 14:20:00,58.7,58.76,58.58,58.58,34500.0,58.7,58.76,58.58,58.58,34500.0
2014-01-13 14:30:00,58.59,58.62,58.52,58.56,43600.0,58.59,58.62,58.52,58.56,43600.0
2014-01-13 14:40:00,58.56,58.71,58.53,58.61,73200.0,58.56,58.71,58.53,58.61,73200.0
2014-01-13 14:50:00,58.6,58.66,58.52,58.64,70400.0,58.6,58.66,58.52,58.64,70400.0
2014-01-13 15:00:00,58.63,58.63,58.41,58.5,122100.0,58.63,58.63,58.41,58.5,122100.0
2014-01-13 15:10:00,58.51,58.56,58.48,58.56,92600.0,58.51,58.56,58.48,58.56,92600.0
2014-01-13 15:20:00,58.57,58.58,58.44,58.53,94200.0,58.57,58.58,58.44,58.53,94200.0
2014-01-13 15:30:00,58.54,58.54,58.47,58.48,81900.0,58.54,58.54,58.47,58.48,81900.0
2014-01-13 15:40:00,58.49,58.54,58.43,58.53,109400.0,58.49,58.54,58.43,58.53,109400.0
2014-01-13 15:50:00,58.54,58.63,58.52,58.62,228900.0,58.54,58.63,58.52,58.62,228900.0
2014-01-14 09:30:00,58.68,59.03,58.66,58.84,66000.0,58.68,59.03,58.66,58.84,66000.0
2014-01-14 09:40:00,58.82,58.84,58.63,58.73,31300.0,58.82,58.84,58.63,58.73,31300.0
2014-01-14 09:50:00,58.75,58.79,58.65,58.76,29100.0,58.75,58.79,58.65,58.76,29100.0
2014-01-14 10:00:00,58.75,59.09,58.74,59.08,43600.0,58.75,59.09,58.74,59.08,43600.0
2014-01-14 10:10:00,59.1,59.22,59.03,59.22,53000.0,59.1,59.22,59.03,59.22,53000.0
2014-01-14 10:20:00,59.22,59.24,59.08,59.1,36900.0,59.22,59.24,59.08,59.1,36900.0
2014-01-14 10:30:00,59.1,59.17,58.96,58.98,44900.0,59.1,59.17,58.96,58.98,44900.0
2014-01-14 10:40:00,58.98,59.2,58.98,59.1,67500.0,58.98,59.2,58.98,59.1,67500.0
2014-01-14 10:50:00,59.1,59.5,59.1,59.49,80400.0,59.1,59.5,59.1,59.49,80400.0
2014-01-14 11:00:00,59.49,59.55,59.43,59.44,46000.0,59.49,59.55,59.43,59.44,46000.0
2014-01-14 11:10:00,59.44,59.64,59.4,59.56,51500.0,59.44,59.64,59.4,59.56,51500.0
2014-01-14 11:20:00,59.57,59.61,59.5,59.54,33500.0,59.57,59.61,59.5,59.54,33500.0
2014-01-14 11:30:00,59.53,59.6,59.43,59.53,69200.0,59.53,59.6,59.43,59.53,69200.0
2014-01-14 11:40:00,59.53,59.63,59.51,59.63,39800.0,59.53,59.63,59.51,59.63,39800.0
2014-01-14 11:50:00,59.63,59.65,59.58,59.61,27000.0,59.63,59.65,59.58,59.61,27000.0
2014-01-14 12:00:00,59.62,59.65,59.53,59.61,23500.0,59.62,59.65,59.53,59.61,23500.0
2014-01-14 12:10:00,59.62,59.8,59.61,59.78,64800.0,59.62,59.8,59.61,59.78,64800.0
2014-01-14 12:20:00,59.79,59.9,59.78,59.82,78600.0,59.79,59.9,59.78,59.82,78600.0
2014-01-14 12:30:00,59.82,59.88,59.77,59.86,33900.0,59.82,59.88,59.77,59.86,33900.0
2014-01-14 12:40:00,59.87,60.07,59.83,59.95,165200.0,59.87,60.07,59.83,59.95,165200.0
2014-01-14 12:50:00,59.94,59.94,59.9,59.93,18000.0,59.94,59.94,59.9,59.93,18000.0
2014-01-14 13:00:00,59.94,59.98,59.89,59.92,29900.0,59.94,59.98,59.89,59.92,29900.0
2014-01-14 13:10:00,59.92,60.04,59.9,59.98,43000.0,59.92,60.04,59.9,59.98,43000.0
2014-01-14 13:20:00,59.99,60.01,59.95,59.96,36700.0,59.99,60.01,59.95,59.96,36700.0
2014-01-14 13:30:00,59.95,60.05,59.93,60.01,73800.0,59.95,60.05,59.93,60.01,73800.0
2014-01-14 13:40:00,60.01,60.03,59.92,60.0,68800.0,60.01,60.03,59.92,60.0,68800.0
2014-01-14 13:50:00,60.01,60.13,60.0,60.1,43500.0,60.01,60.13,60.0,60.1,43500.0
2014-01-14 14:00:00,60.1,60.15,59.97,59.97,65200.0,60.1,60.15,59.97,59.97,65200.0
2014-01-14 14:10:00,59.97,60.05,59.95,59.98,48700.0,59.97,60.05,59.95,59.98,48700.0
2014-01-14 14:20:00,59.99,60.16,59.98,60.13,63700.0,59.99,60.16,59.98,60.13,63700.0
2014-01-14 14:30:00,60.13,60.16,60.03,60.16,44000.0,60.13,60.16,60.03,60.16,44000.0
2014-01-14 14:40:00,60.16,60.2,60.09,60.18,69800.0,60.16,60.2,60.09,60.18,69800.0
2014-01-14 14:50:00,60.19,60.23,60.14,60.2,113300.0,60.19,60.23,60.14,60.2,113300.0
2014-01-14 15:00:00,60.21,60.37,60.2,60.24,115000.0,60.21,60.37,60.2,60.24,115000.0
2014-01-14 15:10:00,60.23,60.37,60.22,60.36,99900.0,60.23,60.37,60.22,60.36,99900.0
2014-01-14 15:20:00,60.36,60.53,60.35,60.42,163500.0,60.36,60.53,60.35,60.42,163500.0
2014-01-14 15:30:00,60.42,60.5,60.4,60.45,114800.0,60.42,60.5,60.4,60.45,114800.0
2014-01-14 15:40:00,60.45,60.52,60.37,60.4,170800.0,60.45,60.52,60.37,60.4,170800.0
2014-01-14 15:50:00,60.4,60.43,60.33,60.36,259300.0,60.4,60.43,60.33,60.36,259300.0
2014-01-15 09:30:00,60.44,60.69,60.4,60.59,98900.0,60.44,60.69,60.4,60.59,98900.0
2014-01-15 09:40:00,60.61,60.79,60.48,60.76,71500.0,60.61,60.79,60.48,60.76,71500.0
2014-01-15 09:50:00,60.76,60.95,60.75,60.94,98600.0,60.76,60.95,60.75,60.94,98600.0
2014-01-15 10:00:00,60.95,61.09,60.95,61.0,109300.0,60.95,61.09,60.95,61.0,109300.0
2014-01-15 10:10:00,61.0,61.28,61.0,61.28,99200.0,61.0,61.28,61.0,61.28,99200.0
2014-01-15 10:20:00,61.29,61.33,61.24,61.32,85300.0,61.29,61.33,61.24,61.32,85300.0
2014-01-15 10:30:00,61.31,61.4,61.26,61.27,73200.0,61.31,61.4,61.26,61.27,73200.0
2014-01-15 10:40:00,61.26,61.38,61.23,61.37,94800.0,61.26,61.38,61.23,61.37,94800.0
2014-01-15 10:50:00,61.37,61.38,61.28,61.28,102500.0,61.37,61.38,61.28,61.28,102500.0
2014-01-15 11:00:00,61.28,61.4,61.26,61.35,157500.0,61.28,61.4,61.26,61.35,157500.0
2014-01-15 11:10:00,61.35,61.38,61.29,61.36,171500.0,61.35,61.38,61.29,61.36,171500.0
2014-01-15 11:20:00,61.36,61.38,61.28,61.34,69400.0,61.36,61.38,61.28,61.34,69400.0
2014-01-15 11:30:00,61.33,61.39,61.29,61.31,65800.0,61.33,61.39,61.29,61.31,65800.0
2014-01-15 11:40:00,61.32,61.39,61.25,61.37,126200.0,61.32,61.39,61.25,61.37,126200.0
2014-01-15 11:50:00,61.38,61.38,61.28,61.34,115100.0,61.38,61.38,61.28,61.34,115100.0
2014-01-15 12:00:00,61.32,61.49,61.3,61.48,70700.0,61.32,61.49,61.3,61.48,70700.0
2014-01-15 12:10:00,61.48,61.5,61.4,61.45,39600.0,61.48,61.5,61.4,61.45,39600.0
2014-01-15 12:20:00,61.46,61.47,61.4,61.4,58200.0,61.46,61.47,61.4,61.4,58200.0
2014-01-15 12:30:00,61.4,61.44,61.32,61.33,34200.0,61.4,61.44,61.32,61.33,34200.0
2014-01-15 12:40:00,61.34,61.42,61.32,61.42,28100.0,61.34,61.42,61.32,61.42,28100.0
2014-01-15 12:50:00,61.42,61.43,61.35,61.36,30800.0,61.42,61.43,61.35,61.36,30800.0
2014-01-15 13:00:00,61.34,61.48,61.34,61.48,29000.0,61.34,61.48,61.34,61.48,29000.0
2014-01-15 13:10:00,61.48,61.5,61.44,61.49,92500.0,61.48,61.5,61.44,61.49,92500.0
2014-01-15 13:20:00,61.49,61.5,61.42,61.47,47800.0,61.49,61.5,61.42,61.47,47800.0
2014-01-15 13:30:00,61.46,61.47,61.33,61.34,57400.0,61.46,61.47,61.33,61.34,57400.0
2014-01-15 13:40:00,61.36,61.41,61.33,61.36,44000.0,61.36,61.41,61.33,61.36,44000.0
2014-01-15 13:50:00,61.37,61.4,61.33,61.36,56300.0,61.37,61.4,61.33,61.36,56300.0
2014-01-15 14:00:00,61.37,61.42,61.32,61.36,70900.0,61.37,61.42,61.32,61.36,70900.0
2014-01-15 14:10:00,61.35,61.38,61.33,61.34,64100.0,61.35,61.38,61.33,61.34,64100.0
2014-01-15 14:20:00,61.35,61.58,61.35,61.53,156800.0,61.35,61.58,61.35,61.53,156800.0
2014-01-15 14:30:00,61.53,61.57,61.5,61.52,120400.0,61.53,61.57,61.5,61.52,120400.0
2014-01-15 14:40:00,61.53,61.59,61.49,61.59,74100.0,61.53,61.59,61.49,61.59,74100.0
2014-01-15 14:50:00,61.59,61.59,61.45,61.48,60100.0,61.59,61.59,61.45,61.48,60100.0
2014-01-15 15:00:00,61.48,61.56,61.48,61.55,103400.0,61.48,61.56,61.48,61.55,103400.0
2014-01-15 15:10:00,61.55,61.63,61.55,61.59,99800.0,61.55,61.63,61.55,61.59,99800.0
2014-01-15 15:20:00,61.6,61.68,61.56,61.68,118800.0,61.6,61.68,61.56,61.68,118800.0
2014-01-15 15:30:00,61.67,61.71,61.62,61.66,151700.0,61.67,61.71,61.62,61.66,151700.0
2014-01-15 15:40:00,61.67,61.75,61.65,61.75,228800.0,61.67,61.75,61.65,61.75,228800.0
2014-01-15 15:50:00,61.75,61.81,61.64,61.67,351800.0,61.75,61.81,61.64,61.67,351800.0
2014-01-16 09:30:00,61.64,61.96,61.38,61.48,157200.0,61.64,61.96,61.38,61.48,157200.0
2014-01-16 09:40:00,61.45,61.72,61.44,61.72,87100.0,61.45,61.72,61.44,61.72,87100.0
2014-01-16 09:50:00,61.71,61.98,61.68,61.88,126400.0,61.71,61.98,61.68,61.88,126400.0
2014-01-16 10:00:00,61.89,61.92,61.7,61.75,149400.0,61.89,61.92,61.7,61.75,149400.0
2014-01-16 10:10:00,61.75,61.75,61.67,61.72,61600.0,61.75,61.75,61.67,61.72,61600.0
2014-01-16 10:20:00,61.72,61.88,61.71,61.83,217500.0,61.72,61.88,61.71,61.83,217500.0
2014-01-16 10:30:00,61.83,61.9,61.83,61.86,73500.0,61.83,61.9,61.83,61.86,73500.0
2014-01-16 10:40:00,61.85,61.94,61.78,61.78,81900.0,61.85,61.94,61.78,61.78,81900.0
2014-01-16 10:50:00,61.78,61.78,61.55,61.55,172200.0,61.78,61.78,61.55,61.55,172200.0
2014-01-16 11:00:00,61.56,61.56,61.38,61.5,72400.0,61.56,61.56,61.38,61.5,72400.0
2014-01-16 11:10:00,61.5,61.55,61.49,61.5,103600.0,61.5,61.55,61.49,61.5,103600.0
2014-01-16 11:20:00,61.5,61.5,61.39,61.47,57400.0,61.5,61.5,61.39,61.47,57400.0
2014-01-16 11:30:00,61.48,61.52,61.4,61.52,54300.0,61.48,61.52,61.4,61.52,54300.0
2014-01-16 11:40:00,61.52,61.67,61.5,61.6,51500.0,61.52,61.67,61.5,61.6,51500.0
2014-01-16 11:50:00,61.6,61.65,61.51,61.59,66700.0,61.6,61.65,61.51,61.59,66700.0
2014-01-16 12:00:00,61.59,61.59,61.38,61.42,51100.0,61.59,61.59,61.38,61.42,51100.0
2014-01-16 12:10:00,61.43,61.44,61.26,61.34,63100.0,61.43,61.44,61.26,61.34,63100.0
2014-01-16 12:20:00,61.34,61.45,61.31,61.45,103700.0,61.34,61.45,61.31,61.45,103700.0
2014-01-16 12:30:00,61.45,61.53,61.4,61.49,75800.0,61.45,61.53,61.4,61.49,75800.0
2014-01-16 12:40:00,61.49,61.63,61.48,61.6,47300.0,61.49,61.63,61.48,61.6,47300.0
2014-01-16 12:50:00,61.61,61.69,61.61,61.69,48000.0,61.61,61.69,61.61,61.69,48000.0
2014-01-16 13:00:00,61.68,61.68,61.54,61.62,52300.0,61.68,61.68,61.54,61.62,52300.0
2014-01-16 13:10:00,61.6,61.63,61.5,61.6,34200.0,61.6,61.63,61.5,61.6,34200.0
2014-01-16 13:20:00,61.6,61.63,61.55,61.63,46900.0,61.6,61.63,61.55,61.63,46900.0
2014-01-16 13:30:00,61.63,61.64,61.56,61.62,33300.0,61.63,61.64,61.56,61.62,33300.0
2014-01-16 13:40:00,61.63,61.65,61.57,61.6,52000.0,61.63,61.65,61.57,61.6,52000.0
2014-01-16 13:50:00,61.6,61.65,61.56,61.59,65700.0,61.6,61.65,61.56,61.59,65700.0
2014-01-16 14:00:00,61.58,61.67,61.58,61.67,48400.0,61.58,61.67,61.58,61.67,48400.0
2014-01-16 14:10:00,61.67,61.68,61.53,61.53,73100.0,61.67,61.68,61.53,61.53,73100.0
2014-01-16 14:20:00,61.53,61.64,61.48,61.64,85800.0,61.53,61.64,61.48,61.64,85800.0
2014-01-16 14:30:00,61.63,61.67,61.6,61.63,67000.0,61.63,61.67,61.6,61.63,67000.0
2014-01-16 14:40:00,61.64,61.67,61.59,61.59,65400.0,61.64,61.67,61.59,61.59,65400.0
2014-01-16 14:50:00,61.59,61.64,61.57,61.59,49100.0,61.59,61.64,61.57,61.59,49100.0
2014-01-16 15:00:00,61.59,61.6,61.42,61.44,172200.0,61.59,61.6,61.42,61.44,172200.0
2014-01-16 15:10:00,61.44,61.6,61.43,61.59,52000.0,61.44,61.6,61.43,61.59,52000.0
2014-01-16 15:20:00,61.59,61.59,61.48,61.52,71600.0,61.59,61.59,61.48,61.52,71600.0
2014-01-16 15:30:00,61.52,61.54,61.48,61.54,74000.0,61.52,61.54,61.48,61.54,74000.0
2014-01-16 15:40:00,61.54,61.57,61.48,61.49,101000.0,61.54,61.57,61.48,61.49,101000.0
2014-01-16 15:50:00,61.5,61.67,61.49,61.61,238700.0,61.5,61.67,61.49,61.61,238700.0
2014-01-17 09:30:00,61.12,61.6,61.02,61.4,824400.0,61.12,61.6,61.02,61.4,824400.0
2014-01-17 09:40:00,61.39,61.39,61.01,61.05,94300.0,61.39,61.39,61.01,61.05,94300.0
2014-01-17 09:50:00,61.05,61.05,60.93,60.94,45600.0,61.05,61.05,60.93,60.94,45600.0
2014-01-17 10:00:00,60.95,61.07,60.81,61.01,68800.0,60.95,61.07,60.81,61.01,68800.0
2014-01-17 10:10:00,61.01,61.09,60.99,61.08,43800.0,61.01,61.09,60.99,61.08,43800.0
2014-01-17 10:20:00,61.09,61.09,61.02,61.03,39200.0,61.09,61.09,61.02,61.03,39200.0
2014-01-17 10:30:00,61.03,61.05,60.92,60.94,54700.0,61.03,61.05,60.92,60.94,54700.0
2014-01-17 10:40:00,60.94,60.95,60.8,60.83,44500.0,60.94,60.95,60.8,60.83,44500.0
2014-01-17 10:50:00,60.83,60.98,60.83,60.94,55800.0,60.83,60.98,60.83,60.94,55800.0
2014-01-17 11:00:00,60.94,61.09,60.91,61.08,35000.0,60.94,61.09,60.91,61.08,35000.0
2014-01-17 11:10:00,61.09,61.17,61.07,61.12,119400.0,61.09,61.17,61.07,61.12,119400.0
2014-01-17 11:20:00,61.14,61.18,61.08,61.14,24300.0,61.14,61.18,61.08,61.14,24300.0
2014-01-17 11:30:00,61.13,61.15,61.07,61.13,26700.0,61.13,61.15,61.07,61.13,26700.0
2014-01-17 11:40:00,61.12,61.18,61.1,61.12,26100.0,61.12,61.18,61.1,61.12,26100.0
2014-01-17 11:50:00,61.12,61.2,61.09,61.18,27900.0,61.12,61.2,61.09,61.18,27900.0
2014-01-17 12:00:00,61.18,61.2,61.14,61.2,19600.0,61.18,61.2,61.14,61.2,19600.0
2014-01-17 12:10:00,61.19,61.34,61.18,61.3,42700.0,61.19,61.34,61.18,61.3,42700.0
2014-01-17 12:20:00,61.3,61.37,61.3,61.34,49500.0,61.3,61.37,61.3,61.34,49500.0
2014-01-17 12:30:00,61.33,61.34,61.28,61.3,24900.0,61.33,61.34,61.28,61.3,24900.0
2014-01-17 12:40:00,61.31,61.41,61.3,61.41,17500.0,61.31,61.41,61.3,61.41,17500.0
2014-01-17 12:50:00,61.41,61.44,61.34,61.34,27700.0,61.41,61.44,61.34,61.34,27700.0
2014-01-17 13:00:00,61.34,61.42,61.34,61.39,25300.0,61.34,61.42,61.34,61.39,25300.0
2014-01-17 13:10:00,61.4,61.43,61.36,61.42,53700.0,61.4,61.43,61.36,61.42,53700.0
2014-01-17 13:20:00,61.43,61.43,61.25,61.25,50200.0,61.43,61.43,61.25,61.25,50200.0
2014-01-17 13:30:00,61.25,61.3,61.21,61.3,22100.0,61.25,61.3,61.21,61.3,22100.0
2014-01-17 13:40:00,61.3,61.34,61.27,61.29,100600.0,61.3,61.34,61.27,61.29,100600.0
2014-01-17 13:50:00,61.29,61.31,61.29,61.3,92600.0,61.29,61.31,61.29,61.3,92600.0
2014-01-17 14:00:00,61.32,61.33,61.27,61.3,67100.0,61.32,61.33,61.27,61.3,67100.0
2014-01-17 14:10:00,61.3,61.38,61.27,61.35,74200.0,61.3,61.38,61.27,61.35,74200.0
2014-01-17 14:20:00,61.34,61.35,61.25,61.26,28700.0,61.34,61.35,61.25,61.26,28700.0
2014-01-17 14:30:00,61.26,61.37,61.25,61.37,65400.0,61.26,61.37,61.25,61.37,65400.0
2014-01-17 14:40:00,61.37,61.38,61.31,61.33,58400.0,61.37,61.38,61.31,61.33,58400.0
2014-01-17 14:50:00,61.33,61.42,61.28,61.38,102800.0,61.33,61.42,61.28,61.38,102800.0
2014-01-17 15:00:00,61.4,61.44,61.34,61.37,40900.0,61.4,61.44,61.34,61.37,40900.0
2014-01-17 15:10:00,61.36,61.4,61.31,61.33,41600.0,61.36,61.4,61.31,61.33,41600.0
2014-01-17 15:20:00,61.32,61.36,61.29,61.3,38500.0,61.32,61.36,61.29,61.3,38500.0
2014-01-17 15:30:00,61.3,61.31,61.16,61.26,89400.0,61.3,61.31,61.16,61.26,89400.0
2014-01-17 15:40:00,61.25,61.4,61.23,61.38,74400.0,61.25,61.4,61.23,61.38,74400.0
2014-01-17 15:50:00,61.38,61.43,61.34,61.36,174100.0,61.38,61.43,61.34,61.36,174100.0
2014-01-21 09:30:00,61.5,61.79,61.4,61.52,130300.0,61.5,61.79,61.4,61.52,130300.0
2014-01-21 09:40:00,61.54,61.66,61.18,61.28,136400.0,61.54,61.66,61.18,61.28,136400.0
2014-01-21 09:50:00,61.27,61.27,61.14,61.21,84800.0,61.27,61.27,61.14,61.21,84800.0
2014-01-21 10:00:00,61.23,61.36,61.09,61.33,80200.0,61.23,61.36,61.09,61.33,80200.0
2014-01-21 10:10:00,61.32,61.33,60.98,61.13,64300.0,61.32,61.33,60.98,61.13,64300.0
2014-01-21 10:20:00,61.14,61.2,61.05,61.06,83600.0,61.14,61.2,61.05,61.06,83600.0
2014-01-21 10:30:00,61.06,61.07,60.91,61.02,65600.0,61.06,61.07,60.91,61.02,65600.0
2014-01-21 10:40:00,61.03,61.1,60.98,61.05,108700.0,61.03,61.1,60.98,61.05,108700.0
2014-01-21 10:50:00,61.04,61.24,61.02,61.24,56600.0,61.04,61.24,61.02,61.24,56600.0
2014-01-21 11:00:00,61.23,61.24,61.09,61.1,63700.0,61.23,61.24,61.09,61.1,63700.0
2014-01-21 11:10:00,61.09,61.1,60.9,60.9,60400.0,61.09,61.1,60.9,60.9,60400.0
2014-01-21 11:20:00,60.9,60.96,60.86,60.89,31100.0,60.9,60.96,60.86,60.89,31100.0
2014-01-21 11:30:00,60.89,60.9,60.82,60.88,33200.0,60.89,60.9,60.82,60.88,33200.0
2014-01-21 11:40:00,60.88,60.89,60.78,60.83,39200.0,60.88,60.89,60.78,60.83,39200.0
2014-01-21 11:50:00,60.83,60.9,60.8,60.89,29600.0,60.83,60.9,60.8,60.89,29600.0
2014-01-21 12:00:00,60.88,60.88,60.7,60.74,24200.0,60.88,60.88,60.7,60.74,24200.0
2014-01-21 12:10:00,60.75,60.84,60.7,60.79,91800.0,60.75,60.84,60.7,60.79,91800.0
2014-01-21 12:20:00,60.8,60.84,60.72,60.73,61800.0,60.8,60.84,60.72,60.73,61800.0
2014-01-21 12:30:00,60.76,60.84,60.72,60.75,37600.0,60.76,60.84,60.72,60.75,37600.0
2014-01-21 12:40:00,60.74,60.82,60.73,60.8,37600.0,60.74,60.82,60.73,60.8,37600.0
2014-01-21 12:50:00,60.8,60.85,60.77,60.8,27800.0,60.8,60.85,60.77,60.8,27800.0
2014-01-21 13:00:00,60.8,60.95,60.79,60.95,42600.0,60.8,60.95,60.79,60.95,42600.0
2014-01-21 13:10:00,60.96,61.1,60.96,61.08,101000.0,60.96,61.1,60.96,61.08,101000.0
2014-01-21 13:20:00,61.09,61.1,61.01,61.07,61300.0,61.09,61.1,61.01,61.07,61300.0
2014-01-21 13:30:00,61.06,61.15,61.05,61.12,50500.0,61.06,61.15,61.05,61.12,50500.0
2014-01-21 13:40:00,61.12,61.13,61.06,61.08,17400.0,61.12,61.13,61.06,61.08,17400.0
2014-01-21 13:50:00,61.08,61.08,61.02,61.03,24000.0,61.08,61.08,61.02,61.03,24000.0
2014-01-21 14:00:00,61.04,61.05,61.0,61.01,38200.0,61.04,61.05,61.0,61.01,38200.0
2014-01-21 14:10:00,61.01,61.05,60.99,61.01,40600.0,61.01,61.05,60.99,61.01,40600.0
2014-01-21 14:20:00,61.0,61.0,60.94,60.97,21600.0,61.0,61.0,60.94,60.97,21600.0
2014-01-21 14:30:00,60.96,61.01,60.93,60.96,38300.0,60.96,61.01,60.93,60.96,38300.0
2014-01-21 14:40:00,60.96,60.99,60.81,60.82,83300.0,60.96,60.99,60.81,60.82,83300.0
2014-01-21 14:50:00,60.83,60.85,60.77,60.8,38400.0,60.83,60.85,60.77,60.8,38400.0
2014-01-21 15:00:00,60.8,60.87,60.77,60.82,68600.0,60.8,60.87,60.77,60.82,68600.0
2014-01-21 15:10:00,60.82,60.83,60.74,60.79,57100.0,60.82,60.83,60.74,60.79,57100.0
2014-01-21 15:20:00,60.8,60.87,60.79,60.83,58600.0,60.8,60.87,60.79,60.83,58600.0
2014-01-21 15:30:00,60.82,60.84,60.77,60.82,102100.0,60.82,60.84,60.77,60.82,102100.0
2014-01-21 15:40:00,60.82,60.91,60.8,60.85,106400.0,60.82,60.91,60.8,60.85,106400.0
2014-01-21 15:50:00,60.86,60.88,60.8,60.85,204100.0,60.86,60.88,60.8,60.85,204100.0
2014-01-22 09:30:00,60.93,61.26,60.7,61.02,125600.0,60.93,61.26,60.7,61.02,125600.0
2014-01-22 09:40:00,61.03,61.2,60.9,61.2,37600.0,61.03,61.2,60.9,61.2,37600.0
2014-01-22 09:50:00,61.2,61.44,61.18,61.4,129700.0,61.2,61.44,61.18,61.4,129700.0
2014-01-22 10:00:00,61.4,61.5,61.29,61.47,144000.0,61.4,61.5,61.29,61.47,144000.0
2014-01-22 10:10:00,61.48,61.59,61.41,61.46,136200.0,61.48,61.59,61.41,61.46,136200.0
2014-01-22 10:20:00,61.46,61.46,61.29,61.36,54500.0,61.46,61.46,61.29,61.36,54500.0
2014-01-22 10:30:00,61.36,61.36,61.16,61.16,131500.0,61.36,61.36,61.16,61.16,131500.0
2014-01-22 10:40:00,61.16,61.26,61.12,61.13,110900.0,61.16,61.26,61.12,61.13,110900.0
2014-01-22 10:50:00,61.14,61.14,61.02,61.12,51000.0,61.14,61.14,61.02,61.12,51000.0
2014-01-22 11:00:00,61.12,61.27,61.11,61.26,31100.0,61.12,61.27,61.11,61.26,31100.0
2014-01-22 11:10:00,61.26,61.33,61.24,61.26,22600.0,61.26,61.33,61.24,61.26,22600.0
2014-01-22 11:20:00,61.27,61.46,61.2,61.46,237100.0,61.27,61.46,61.2,61.46,237100.0
2014-01-22 11:30:00,61.45,61.49,61.44,61.49,35000.0,61.45,61.49,61.44,61.49,35000.0
2014-01-22 11:40:00,61.48,61.56,61.45,61.55,52500.0,61.48,61.56,61.45,61.55,52500.0
2014-01-22 11:50:00,61.55,61.56,61.47,61.5,18100.0,61.55,61.56,61.47,61.5,18100.0
2014-01-22 12:00:00,61.51,61.55,61.45,61.54,17600.0,61.51,61.55,61.45,61.54,17600.0
2014-01-22 12:10:00,61.54,61.68,61.54,61.64,32500.0,61.54,61.68,61.54,61.64,32500.0
2014-01-22 12:20:00,61.65,61.67,61.55,61.55,31900.0,61.65,61.67,61.55,61.55,31900.0
2014-01-22 12:30:00,61.56,61.58,61.5,61.54,30300.0,61.56,61.58,61.5,61.54,30300.0
2014-01-22 12:40:00,61.54,61.56,61.52,61.53,31800.0,61.54,61.56,61.52,61.53,31800.0
2014-01-22 12:50:00,61.53,61.56,61.51,61.53,62300.0,61.53,61.56,61.51,61.53,62300.0
2014-01-22 13:00:00,61.54,61.58,61.48,61.5,30600.0,61.54,61.58,61.48,61.5,30600.0
2014-01-22 13:10:00,61.51,61.6,61.5,61.56,46500.0,61.51,61.6,61.5,61.56,46500.0
2014-01-22 13:20:00,61.55,61.56,61.5,61.51,87800.0,61.55,61.56,61.5,61.51,87800.0
2014-01-22 13:30:00,61.5,61.51,61.42,61.44,42800.0,61.5,61.51,61.42,61.44,42800.0
2014-01-22 13:40:00,61.45,61.52,61.44,61.44,53400.0,61.45,61.52,61.44,61.44,53400.0
2014-01-22 13:50:00,61.44,61.51,61.43,61.49,78600.0,61.44,61.51,61.43,61.49,78600.0
2014-01-22 14:00:00,61.49,61.5,61.45,61.49,23300.0,61.49,61.5,61.45,61.49,23300.0
2014-01-22 14:10:00,61.49,61.55,61.46,61.55,60800.0,61.49,61.55,61.46,61.55,60800.0
2014-01-22 14:20:00,61.55,61.71,61.55,61.64,69900.0,61.55,61.71,61.55,61.64,69900.0
2014-01-22 14:30:00,61.64,61.64,61.57,61.6,33200.0,61.64,61.64,61.57,61.6,33200.0
2014-01-22 14:40:00,61.59,61.59,61.47,61.47,46200.0,61.59,61.59,61.47,61.47,46200.0
2014-01-22 14:50:00,61.48,61.57,61.47,61.5,43700.0,61.48,61.57,61.47,61.5,43700.0
2014-01-22 15:00:00,61.51,61.54,61.48,61.51,37600.0,61.51,61.54,61.48,61.51,37600.0
2014-01-22 15:10:00,61.51,61.56,61.48,61.53,50100.0,61.51,61.56,61.48,61.53,50100.0
2014-01-22 15:20:00,61.53,61.65,61.53,61.61,84200.0,61.53,61.65,61.53,61.61,84200.0
2014-01-22 15:30:00,61.62,61.69,61.62,61.68,65900.0,61.62,61.69,61.62,61.68,65900.0
2014-01-22 15:40:00,61.68,61.75,61.65,61.74,121200.0,61.68,61.75,61.65,61.74,121200.0
2014-01-22 15:50:00,61.74,61.81,61.71,61.77,372800.0,61.74,61.81,61.71,61.77,372800.0
2014-01-23 09:30:00,61.18,61.4,60.98,61.31,84700.0,61.18,61.4,60.98,61.31,84700.0
2014-01-23 09:40:00,61.3,61.43,61.18,61.25,122300.0,61.3,61.43,61.18,61.25,122300.0
2014-01-23 09:50:00,61.25,61.26,60.94,61.01,100700.0,61.25,61.26,60.94,61.01,100700.0
2014-01-23 10:00:00,61.03,61.05,60.83,60.91,89000.0,61.03,61.05,60.83,60.91,89000.0
2014-01-23 10:10:00,60.89,60.92,60.78,60.8,70100.0,60.89,60.92,60.78,60.8,70100.0
2014-01-23 10:20:00,60.8,60.82,60.74,60.75,36200.0,60.8,60.82,60.74,60.75,36200.0
2014-01-23 10:30:00,60.75,60.86,60.67,60.82,66500.0,60.75,60.86,60.67,60.82,66500.0
2014-01-23 10:40:00,60.83,60.88,60.73,60.85,91700.0,60.83,60.88,60.73,60.85,91700.0
2014-01-23 10:50:00,60.84,60.84,60.75,60.76,37700.0,60.84,60.84,60.75,60.76,37700.0
2014-01-23 11:00:00,60.78,60.79,60.69,60.76,58800.0,60.78,60.79,60.69,60.76,58800.0
2014-01-23 11:10:00,60.74,60.79,60.71,60.78,37400.0,60.74,60.79,60.71,60.78,37400.0
2014-01-23 11:20:00,60.78,60.82,60.7,60.75,51800.0,60.78,60.82,60.7,60.75,51800.0
2014-01-23 11:30:00,60.75,60.83,60.72,60.76,49100.0,60.75,60.83,60.72,60.76,49100.0
2014-01-23 11:40:00,60.77,60.84,60.76,60.8,33900.0,60.77,60.84,60.76,60.8,33900.0
2014-01-23 11:50:00,60.82,60.94,60.81,60.93,13600.0,60.82,60.94,60.81,60.93,13600.0
2014-01-23 12:00:00,60.93,60.95,60.81,60.88,74400.0,60.93,60.95,60.81,60.88,74400.0
2014-01-23 12:10:00,60.86,60.86,60.77,60.79,17900.0,60.86,60.86,60.77,60.79,17900.0
2014-01-23 12:20:00,60.8,60.85,60.7,60.74,24200.0,60.8,60.85,60.7,60.74,24200.0
2014-01-23 12:30:00,60.75,60.75,60.62,60.74,54300.0,60.75,60.75,60.62,60.74,54300.0
2014-01-23 12:40:00,60.73,60.8,60.73,60.76,33700.0,60.73,60.8,60.73,60.76,33700.0
2014-01-23 12:50:00,60.75,60.75,60.6,60.71,24300.0,60.75,60.75,60.6,60.71,24300.0
2014-01-23 13:00:00,60.7,60.74,60.63,60.66,62000.0,60.7,60.74,60.63,60.66,62000.0
2014-01-23 13:10:00,60.68,60.73,60.59,60.61,48100.0,60.68,60.73,60.59,60.61,48100.0
2014-01-23 13:20:00,60.6,60.64,60.56,60.6,26500.0,60.6,60.64,60.56,60.6,26500.0
2014-01-23 13:30:00,60.61,60.62,60.48,60.48,39900.0,60.61,60.62,60.48,60.48,39900.0
2014-01-23 13:40:00,60.48,60.49,60.32,60.32,94400.0,60.48,60.49,60.32,60.32,94400.0
2014-01-23 13:50:00,60.32,60.48,60.32,60.38,29300.0,60.32,60.48,60.32,60.38,29300.0
2014-01-23 14:00:00,60.4,60.5,60.4,60.48,28200.0,60.4,60.5,60.4,60.48,28200.0
2014-01-23 14:10:00,60.48,60.49,60.43,60.47,33700.0,60.48,60.49,60.43,60.47,33700.0
2014-01-23 14:20:00,60.47,60.54,60.44,60.51,48400.0,60.47,60.54,60.44,60.51,48400.0
2014-01-23 14:30:00,60.5,60.61,60.5,60.55,41300.0,60.5,60.61,60.5,60.55,41300.0
2014-01-23 14:40:00,60.55,60.57,60.53,60.56,37200.0,60.55,60.57,60.53,60.56,37200.0
2014-01-23 14:50:00,60.56,60.65,60.55,60.64,60200.0,60.56,60.65,60.55,60.64,60200.0
2014-01-23 15:00:00,60.64,60.72,60.6,60.67,33500.0,60.64,60.72,60.6,60.67,33500.0
2014-01-23 15:10:00,60.66,60.73,60.62,60.7,35700.0,60.66,60.73,60.62,60.7,35700.0
2014-01-23 15:20:00,60.69,60.73,60.63,60.7,31900.0,60.69,60.73,60.63,60.7,31900.0
2014-01-23 15:30:00,60.7,60.86,60.67,60.8,54100.0,60.7,60.86,60.67,60.8,54100.0
2014-01-23 15:40:00,60.8,60.85,60.75,60.8,71300.0,60.8,60.85,60.75,60.8,71300.0
2014-01-23 15:50:00,60.8,60.89,60.77,60.89,215800.0,60.8,60.89,60.77,60.89,215800.0
2014-01-24 09:30:00,60.28,60.44,60.12,60.35,172000.0,60.28,60.44,60.12,60.35,172000.0
2014-01-24 09:40:00,60.34,60.36,59.88,59.92,62500.0,60.34,60.36,59.88,59.92,62500.0
2014-01-24 09:50:00,59.91,59.95,59.8,59.84,41900.0,59.91,59.95,59.8,59.84,41900.0
2014-01-24 10:00:00,59.83,59.9,59.72,59.9,64200.0,59.83,59.9,59.72,59.9,64200.0
2014-01-24 10:10:00,59.88,59.96,59.67,59.71,50400.0,59.88,59.96,59.67,59.71,50400.0
2014-01-24 10:20:00,59.71,59.85,59.67,59.79,30300.0,59.71,59.85,59.67,59.79,30300.0
2014-01-24 10:30:00,59.78,59.91,59.61,59.84,67300.0,59.78,59.91,59.61,59.84,67300.0
2014-01-24 10:40:00,59.83,59.83,59.54,59.65,46100.0,59.83,59.83,59.54,59.65,46100.0
2014-01-24 10:50:00,59.65,59.69,59.52,59.58,71000.0,59.65,59.69,59.52,59.58,71000.0
2014-01-24 11:00:00,59.58,59.65,59.44,59.44,28900.0,59.58,59.65,59.44,59.44,28900.0
2014-01-24 11:10:00,59.43,59.54,59.39,59.46,27500.0,59.43,59.54,59.39,59.46,27500.0
2014-01-24 11:20:00,59.46,59.47,59.33,59.35,33500.0,59.46,59.47,59.33,59.35,33500.0
2014-01-24 11:30:00,59.35,59.37,59.28,59.37,58500.0,59.35,59.37,59.28,59.37,58500.0
2014-01-24 11:40:00,59.39,59.45,59.33,59.38,58000.0,59.39,59.45,59.33,59.38,58000.0
2014-01-24 11:50:00,59.4,59.55,59.36,59.54,25900.0,59.4,59.55,59.36,59.54,25900.0
2014-01-24 12:00:00,59.54,59.58,59.34,59.4,76500.0,59.54,59.58,59.34,59.4,76500.0
2014-01-24 12:10:00,59.41,59.5,59.41,59.42,31400.0,59.41,59.5,59.41,59.42,31400.0
2014-01-24 12:20:00,59.42,59.5,59.39,59.45,25600.0,59.42,59.5,59.39,59.45,25600.0
2014-01-24 12:30:00,59.45,59.55,59.42,59.54,105900.0,59.45,59.55,59.42,59.54,105900.0
2014-01-24 12:40:00,59.54,59.55,59.44,59.48,39800.0,59.54,59.55,59.44,59.48,39800.0
2014-01-24 12:50:00,59.48,59.53,59.47,59.51,27700.0,59.48,59.53,59.47,59.51,27700.0
2014-01-24 13:00:00,59.5,59.56,59.47,59.53,36200.0,59.5,59.56,59.47,59.53,36200.0
2014-01-24 13:10:00,59.52,59.63,59.48,59.59,27900.0,59.52,59.63,59.48,59.59,27900.0
2014-01-24 13:20:00,59.59,59.6,59.5,59.56,49600.0,59.59,59.6,59.5,59.56,49600.0
2014-01-24 13:30:00,59.57,59.62,59.54,59.6,28900.0,59.57,59.62,59.54,59.6,28900.0
2014-01-24 13:40:00,59.59,59.6,59.52,59.52,15900.0,59.59,59.6,59.52,59.52,15900.0
2014-01-24 13:50:00,59.53,59.55,59.42,59.46,23400.0,59.53,59.55,59.42,59.46,23400.0
2014-01-24 14:00:00,59.46,59.46,59.31,59.4,120900.0,59.46,59.46,59.31,59.4,120900.0
2014-01-24 14:10:00,59.41,59.42,59.28,59.32,47500.0,59.41,59.42,59.28,59.32,47500.0
2014-01-24 14:20:00,59.32,59.35,59.23,59.28,49700.0,59.32,59.35,59.23,59.28,49700.0
2014-01-24 14:30:00,59.27,59.46,59.25,59.46,22800.0,59.27,59.46,59.25,59.46,22800.0
2014-01-24 14:40:00,59.46,59.51,59.41,59.48,28800.0,59.46,59.51,59.41,59.48,28800.0
2014-01-24 14:50:00,59.47,59.51,59.43,59.46,31600.0,59.47,59.51,59.43,59.46,31600.0
2014-01-24 15:00:00,59.45,59.47,59.38,59.44,33400.0,59.45,59.47,59.38,59.44,33400.0
2014-01-24 15:10:00,59.43,59.43,59.22,59.28,56700.0,59.43,59.43,59.22,59.28,56700.0
2014-01-24 15:20:00,59.28,59.29,59.18,59.28,47700.0,59.28,59.29,59.18,59.28,47700.0
2014-01-24 15:30:00,59.27,59.35,59.25,59.3,86200.0,59.27,59.35,59.25,59.3,86200.0
2014-01-24 15:40:00,59.3,59.36,59.17,59.18,119400.0,59.3,59.36,59.17,59.18,119400.0
2014-01-24 15:50:00,59.18,59.29,59.09,59.1,234600.0,59.18,59.29,59.09,59.1,234600.0
2014-01-27 09:30:00,58.11,58.6,58.1,58.38,576700.0,58.11,58.6,58.1,58.38,576700.0
2014-01-27 09:40:00,58.39,58.6,58.28,58.47,130500.0,58.39,58.6,58.28,58.47,130500.0
2014-01-27 09:50:00,58.44,58.65,58.36,58.49,180300.0,58.44,58.65,58.36,58.49,180300.0
2014-01-27 10:00:00,58.47,58.57,58.32,58.4,70400.0,58.47,58.57,58.32,58.4,70400.0
2014-01-27 10:10:00,58.39,58.44,58.27,58.29,104400.0,58.39,58.44,58.27,58.29,104400.0
2014-01-27 10:20:00,58.28,58.3,57.96,58.02,101700.0,58.28,58.3,57.96,58.02,101700.0
2014-01-27 10:30:00,58.05,58.24,57.89,57.91,95500.0,58.05,58.24,57.89,57.91,95500.0
2014-01-27 10:40:00,57.91,58.14,57.9,58.12,105600.0,57.91,58.14,57.9,58.12,105600.0
2014-01-27 10:50:00,58.12,58.19,58.07,58.11,106000.0,58.12,58.19,58.07,58.11,106000.0
2014-01-27 11:00:00,58.11,58.29,58.1,58.27,98200.0,58.11,58.29,58.1,58.27,98200.0
2014-01-27 11:10:00,58.27,58.36,58.13,58.34,52300.0,58.27,58.36,58.13,58.34,52300.0
2014-01-27 11:20:00,58.36,58.47,58.3,58.32,68500.0,58.36,58.47,58.3,58.32,68500.0
2014-01-27 11:30:00,58.32,58.32,58.13,58.27,53600.0,58.32,58.32,58.13,58.27,53600.0
2014-01-27 11:40:00,58.24,58.31,58.13,58.13,44100.0,58.24,58.31,58.13,58.13,44100.0
2014-01-27 11:50:00,58.13,58.16,58.04,58.1,71900.0,58.13,58.16,58.04,58.1,71900.0
2014-01-27 12:00:00,58.09,58.16,58.01,58.15,132900.0,58.09,58.16,58.01,58.15,132900.0
2014-01-27 12:10:00,58.16,58.16,57.98,58.02,138000.0,58.16,58.16,57.98,58.02,138000.0
2014-01-27 12:20:00,58.02,58.09,57.86,58.01,136200.0,58.02,58.09,57.86,58.01,136200.0
2014-01-27 12:30:00,58.0,58.07,57.89,58.05,88400.0,58.0,58.07,57.89,58.05,88400.0
2014-01-27 12:40:00,58.05,58.1,57.98,58.06,107400.0,58.05,58.1,57.98,58.06,107400.0
2014-01-27 12:50:00,58.06,58.12,58.03,58.05,89600.0,58.06,58.12,58.03,58.05,89600.0
2014-01-27 13:00:00,58.05,58.32,58.04,58.26,102900.0,58.05,58.32,58.04,58.26,102900.0
2014-01-27 13:10:00,58.27,58.32,58.24,58.28,74800.0,58.27,58.32,58.24,58.28,74800.0
2014-01-27 13:20:00,58.3,58.32,58.14,58.19,48700.0,58.3,58.32,58.14,58.19,48700.0
2014-01-27 13:30:00,58.2,58.21,58.11,58.16,57400.0,58.2,58.21,58.11,58.16,57400.0
2014-01-27 13:40:00,58.15,58.5,58.11,58.46,67200.0,58.15,58.5,58.11,58.46,67200.0
2014-01-27 13:50:00,58.45,58.46,58.33,58.38,100400.0,58.45,58.46,58.33,58.38,100400.0
2014-01-27 14:00:00,58.37,58.56,58.37,58.48,104400.0,58.37,58.56,58.37,58.48,104400.0
2014-01-27 14:10:00,58.47,58.63,58.46,58.61,75000.0,58.47,58.63,58.46,58.61,75000.0
2014-01-27 14:20:00,58.61,58.7,58.58,58.66,72800.0,58.61,58.7,58.58,58.66,72800.0
2014-01-27 14:30:00,58.65,58.76,58.62,58.76,67200.0,58.65,58.76,58.62,58.76,67200.0
2014-01-27 14:40:00,58.75,58.81,58.7,58.78,112400.0,58.75,58.81,58.7,58.78,112400.0
2014-01-27 14:50:00,58.79,58.88,58.75,58.83,96400.0,58.79,58.88,58.75,58.83,96400.0
2014-01-27 15:00:00,58.82,58.84,58.67,58.74,105000.0,58.82,58.84,58.67,58.74,105000.0
2014-01-27 15:10:00,58.75,58.79,58.72,58.73,74200.0,58.75,58.79,58.72,58.73,74200.0
2014-01-27 15:20:00,58.73,58.74,58.6,58.63,103500.0,58.73,58.74,58.6,58.63,103500.0
2014-01-27 15:30:00,58.64,58.79,58.61,58.78,139500.0,58.64,58.79,58.61,58.78,139500.0
2014-01-27 15:40:00,58.77,58.8,58.65,58.67,139200.0,58.77,58.8,58.65,58.67,139200.0
2014-01-27 15:50:00,58.67,58.67,58.35,58.36,343500.0,58.67,58.67,58.35,58.36,343500.0
2014-01-28 09:30:00,57.97,58.8,57.88,58.79,134500.0,57.97,58.8,57.88,58.79,134500.0
2014-01-28 09:40:00,58.78,58.99,58.7,58.9,132700.0,58.78,58.99,58.7,58.9,132700.0
2014-01-28 09:50:00,58.9,59.07,58.82,59.0,81800.0,58.9,59.07,58.82,59.0,81800.0
2014-01-28 10:00:00,58.99,59.21,58.99,59.09,65300.0,58.99,59.21,58.99,59.09,65300.0
2014-01-28 10:10:00,59.11,59.21,58.96,58.97,72900.0,59.11,59.21,58.96,58.97,72900.0
2014-01-28 10:20:00,58.96,59.13,58.96,59.05,41400.0,58.96,59.13,58.96,59.05,41400.0
2014-01-28 10:30:00,59.05,59.19,59.05,59.17,45400.0,59.05,59.19,59.05,59.17,45400.0
2014-01-28 10:40:00,59.16,59.29,59.1,59.25,69300.0,59.16,59.29,59.1,59.25,69300.0
2014-01-28 10:50:00,59.25,59.38,59.19,59.35,71800.0,59.25,59.38,59.19,59.35,71800.0
2014-01-28 11:00:00,59.36,59.46,59.18,59.18,83000.0,59.36,59.46,59.18,59.18,83000.0
2014-01-28 11:10:00,59.19,59.29,59.09,59.14,54400.0,59.19,59.29,59.09,59.14,54400.0
2014-01-28 11:20:00,59.15,59.23,59.08,59.13,72600.0,59.15,59.23,59.08,59.13,72600.0
2014-01-28 11:30:00,59.14,59.18,59.01,59.07,25800.0,59.14,59.18,59.01,59.07,25800.0
2014-01-28 11:40:00,59.05,59.07,58.94,58.96,32400.0,59.05,59.07,58.94,58.96,32400.0
2014-01-28 11:50:00,58.96,59.04,58.8,58.82,115300.0,58.96,59.04,58.8,58.82,115300.0
2014-01-28 12:00:00,58.82,58.87,58.79,58.8,113900.0,58.82,58.87,58.79,58.8,113900.0
2014-01-28 12:10:00,58.78,58.78,58.62,58.62,73000.0,58.78,58.78,58.62,58.62,73000.0
2014-01-28 12:20:00,58.63,58.77,58.54,58.77,89500.0,58.63,58.77,58.54,58.77,89500.0
2014-01-28 12:30:00,58.78,58.84,58.75,58.77,58900.0,58.78,58.84,58.75,58.77,58900.0
2014-01-28 12:40:00,58.77,58.83,58.69,58.69,41700.0,58.77,58.83,58.69,58.69,41700.0
2014-01-28 12:50:00,58.68,58.69,58.56,58.65,49100.0,58.68,58.69,58.56,58.65,49100.0
2014-01-28 13:00:00,58.66,58.73,58.55,58.6,88200.0,58.66,58.73,58.55,58.6,88200.0
2014-01-28 13:10:00,58.6,58.75,58.57,58.74,81200.0,58.6,58.75,58.57,58.74,81200.0
2014-01-28 13:20:00,58.76,58.79,58.7,58.75,26500.0,58.76,58.79,58.7,58.75,26500.0
2014-01-28 13:30:00,58.73,58.82,58.63,58.66,28500.0,58.73,58.82,58.63,58.66,28500.0
2014-01-28 13:40:00,58.69,58.81,58.69,58.76,48200.0,58.69,58.81,58.69,58.76,48200.0
2014-01-28 13:50:00,58.76,58.84,58.76,58.79,49100.0,58.76,58.84,58.76,58.79,49100.0
2014-01-28 14:00:00,58.8,58.87,58.78,58.82,52900.0,58.8,58.87,58.78,58.82,52900.0
2014-01-28 14:10:00,58.83,58.91,58.82,58.9,46500.0,58.83,58.91,58.82,58.9,46500.0
2014-01-28 14:20:00,58.89,58.94,58.86,58.88,34100.0,58.89,58.94,58.86,58.88,34100.0
2014-01-28 14:30:00,58.88,58.95,58.85,58.93,31100.0,58.88,58.95,58.85,58.93,31100.0
2014-01-28 14:40:00,58.93,58.94,58.81,58.82,74400.0,58.93,58.94,58.81,58.82,74400.0
2014-01-28 14:50:00,58.82,58.83,58.71,58.71,76000.0,58.82,58.83,58.71,58.71,76000.0
2014-01-28 15:00:00,58.72,58.89,58.72,58.88,71600.0,58.72,58.89,58.72,58.88,71600.0
2014-01-28 15:10:00,58.88,58.95,58.87,58.94,68300.0,58.88,58.95,58.87,58.94,68300.0
2014-01-28 15:20:00,58.94,59.06,58.92,59.02,135400.0,58.94,59.06,58.92,59.02,135400.0
2014-01-28 15:30:00,59.02,59.17,59.0,59.15,132800.0,59.02,59.17,59.0,59.15,132800.0
2014-01-28 15:40:00,59.15,59.17,59.1,59.12,166900.0,59.15,59.17,59.1,59.12,166900.0
2014-01-28 15:50:00,59.12,59.13,59.01,59.12,274200.0,59.12,59.13,59.01,59.12,274200.0
2014-01-29 09:30:00,58.61,58.89,58.4,58.53,97100.0,58.61,58.89,58.4,58.53,97100.0
2014-01-29 09:40:00,58.54,58.79,58.53,58.65,96900.0,58.54,58.79,58.53,58.65,96900.0
2014-01-29 09:50:00,58.65,58.9,58.55,58.62,62400.0,58.65,58.9,58.55,58.62,62400.0
2014-01-29 10:00:00,58.62,58.8,58.62,58.76,35100.0,58.62,58.8,58.62,58.76,35100.0
2014-01-29 10:10:00,58.73,58.76,58.42,58.43,43800.0,58.73,58.76,58.42,58.43,43800.0
2014-01-29 10:20:00,58.45,58.48,58.26,58.27,65700.0,58.45,58.48,58.26,58.27,65700.0
2014-01-29 10:30:00,58.27,58.27,58.17,58.27,95000.0,58.27,58.27,58.17,58.27,95000.0
2014-01-29 10:40:00,58.27,58.55,58.21,58.42,47200.0,58.27,58.55,58.21,58.42,47200.0
2014-01-29 10:50:00,58.45,58.58,58.45,58.47,19600.0,58.45,58.58,58.45,58.47,19600.0
2014-01-29 11:00:00,58.49,58.56,58.44,58.45,17900.0,58.49,58.56,58.44,58.45,17900.0
2014-01-29 11:10:00,58.45,58.59,58.45,58.54,27700.0,58.45,58.59,58.45,58.54,27700.0
2014-01-29 11:20:00,58.56,58.71,58.55,58.71,179800.0,58.56,58.71,58.55,58.71,179800.0
2014-01-29 11:30:00,58.69,58.85,58.67,58.81,42400.0,58.69,58.85,58.67,58.81,42400.0
2014-01-29 11:40:00,58.8,58.96,58.78,58.95,77200.0,58.8,58.96,58.78,58.95,77200.0
2014-01-29 11:50:00,58.95,59.14,58.95,59.14,76600.0,58.95,59.14,58.95,59.14,76600.0
2014-01-29 12:00:00,59.15,59.18,58.99,59.02,40200.0,59.15,59.18,58.99,59.02,40200.0
2014-01-29 12:10:00,59.01,59.05,58.96,59.02,19800.0,59.01,59.05,58.96,59.02,19800.0
2014-01-29 12:20:00,59.02,59.07,58.95,58.98,22800.0,59.02,59.07,58.95,58.98,22800.0
2014-01-29 12:30:00,58.97,58.97,58.83,58.9,38700.0,58.97,58.97,58.83,58.9,38700.0
2014-01-29 12:40:00,58.9,58.99,58.88,58.94,56000.0,58.9,58.99,58.88,58.94,56000.0
2014-01-29 12:50:00,58.95,58.95,58.91,58.93,25600.0,58.95,58.95,58.91,58.93,25600.0
2014-01-29 13:00:00,58.92,58.95,58.87,58.94,31100.0,58.92,58.95,58.87,58.94,31100.0
2014-01-29 13:10:00,58.94,58.98,58.86,58.89,45300.0,58.94,58.98,58.86,58.89,45300.0
2014-01-29 13:20:00,58.89,58.96,58.88,58.92,37800.0,58.89,58.96,58.88,58.92,37800.0
2014-01-29 13:30:00,58.94,58.98,58.9,58.92,37000.0,58.94,58.98,58.9,58.92,37000.0
2014-01-29 13:40:00,58.92,58.93,58.8,58.86,26100.0,58.92,58.93,58.8,58.86,26100.0
2014-01-29 13:50:00,58.86,58.91,58.8,58.87,27000.0,58.86,58.91,58.8,58.87,27000.0
2014-01-29 14:00:00,58.87,59.09,58.69,58.89,142600.0,58.87,59.09,58.69,58.89,142600.0
2014-01-29 14:10:00,58.93,58.97,58.69,58.73,177400.0,58.93,58.97,58.69,58.73,177400.0
2014-01-29 14:20:00,58.71,58.96,58.67,58.89,213200.0,58.71,58.96,58.67,58.89,213200.0
2014-01-29 14:30:00,58.89,59.09,58.87,59.07,112100.0,58.89,59.09,58.87,59.07,112100.0
2014-01-29 14:40:00,59.08,59.15,58.98,59.02,66300.0,59.08,59.15,58.98,59.02,66300.0
2014-01-29 14:50:00,59.02,59.1,58.79,58.83,83300.0,59.02,59.1,58.79,58.83,83300.0
2014-01-29 15:00:00,58.82,58.85,58.74,58.81,91600.0,58.82,58.85,58.74,58.81,91600.0
2014-01-29 15:10:00,58.81,58.83,58.59,58.6,122000.0,58.81,58.83,58.59,58.6,122000.0
2014-01-29 15:20:00,58.6,58.72,58.57,58.58,112400.0,58.6,58.72,58.57,58.58,112400.0
2014-01-29 15:30:00,58.58,58.68,58.48,58.64,183100.0,58.58,58.68,58.48,58.64,183100.0
2014-01-29 15:40:00,58.64,58.75,58.6,58.65,191600.0,58.64,58.75,58.6,58.65,191600.0
2014-01-29 15:50:00,58.65,58.65,58.44,58.46,283700.0,58.65,58.65,58.44,58.46,283700.0
2014-01-30 09:30:00,59.12,59.37,59.02,59.16,112700.0,59.12,59.37,59.02,59.16,112700.0
2014-01-30 09:40:00,59.17,59.37,59.09,59.16,59900.0,59.17,59.37,59.09,59.16,59900.0
2014-01-30 09:50:00,59.14,59.36,59.1,59.17,52900.0,59.14,59.36,59.1,59.17,52900.0
2014-01-30 10:00:00,59.14,59.38,59.08,59.3,60400.0,59.14,59.38,59.08,59.3,60400.0
2014-01-30 10:10:00,59.3,59.45,59.24,59.43,106600.0,59.3,59.45,59.24,59.43,106600.0
2014-01-30 10:20:00,59.44,59.58,59.36,59.51,110300.0,59.44,59.58,59.36,59.51,110300.0
2014-01-30 10:30:00,59.5,59.69,59.48,59.68,67100.0,59.5,59.69,59.48,59.68,67100.0
2014-01-30 10:40:00,59.69,59.75,59.63,59.65,120000.0,59.69,59.75,59.63,59.65,120000.0
2014-01-30 10:50:00,59.64,59.68,59.62,59.66,118100.0,59.64,59.68,59.62,59.66,118100.0
2014-01-30 11:00:00,59.66,59.7,59.6,59.67,64700.0,59.66,59.7,59.6,59.67,64700.0
2014-01-30 11:10:00,59.67,59.72,59.62,59.69,44900.0,59.67,59.72,59.62,59.69,44900.0
2014-01-30 11:20:00,59.69,59.82,59.69,59.72,66300.0,59.69,59.82,59.69,59.72,66300.0
2014-01-30 11:30:00,59.74,59.81,59.7,59.71,25200.0,59.74,59.81,59.7,59.71,25200.0
2014-01-30 11:40:00,59.71,59.83,59.71,59.8,62600.0,59.71,59.83,59.71,59.8,62600.0
2014-01-30 11:50:00,59.81,59.9,59.8,59.8,37400.0,59.81,59.9,59.8,59.8,37400.0
2014-01-30 12:00:00,59.81,59.82,59.75,59.8,12600.0,59.81,59.82,59.75,59.8,12600.0
2014-01-30 12:10:00,59.81,59.85,59.71,59.76,16800.0,59.81,59.85,59.71,59.76,16800.0
2014-01-30 12:20:00,59.74,59.76,59.65,59.65,36100.0,59.74,59.76,59.65,59.65,36100.0
2014-01-30 12:30:00,59.65,59.77,59.65,59.76,57200.0,59.65,59.77,59.65,59.76,57200.0
2014-01-30 12:40:00,59.77,59.8,59.76,59.76,23600.0,59.77,59.8,59.76,59.76,23600.0
2014-01-30 12:50:00,59.77,59.79,59.74,59.75,23400.0,59.77,59.79,59.74,59.75,23400.0
2014-01-30 13:00:00,59.76,59.76,59.7,59.75,30500.0,59.76,59.76,59.7,59.75,30500.0
2014-01-30 13:10:00,59.74,59.75,59.68,59.68,21000.0,59.74,59.75,59.68,59.68,21000.0
2014-01-30 13:20:00,59.71,59.71,59.64,59.7,29700.0,59.71,59.71,59.64,59.7,29700.0
2014-01-30 13:30:00,59.71,59.72,59.65,59.66,34500.0,59.71,59.72,59.65,59.66,34500.0
2014-01-30 13:40:00,59.67,59.72,59.67,59.72,39200.0,59.67,59.72,59.67,59.72,39200.0
2014-01-30 13:50:00,59.72,59.73,59.69,59.72,26400.0,59.72,59.73,59.69,59.72,26400.0
2014-01-30 14:00:00,59.73,59.73,59.6,59.61,29400.0,59.73,59.73,59.6,59.61,29400.0
2014-01-30 14:10:00,59.59,59.64,59.55,59.63,38700.0,59.59,59.64,59.55,59.63,38700.0
2014-01-30 14:20:00,59.63,59.74,59.63,59.74,26000.0,59.63,59.74,59.63,59.74,26000.0
2014-01-30 14:30:00,59.74,59.77,59.7,59.77,44900.0,59.74,59.77,59.7,59.77,44900.0
2014-01-30 14:40:00,59.77,59.79,59.69,59.7,36800.0,59.77,59.79,59.69,59.7,36800.0
2014-01-30 14:50:00,59.7,59.75,59.64,59.64,60700.0,59.7,59.75,59.64,59.64,60700.0
2014-01-30 15:00:00,59.65,59.73,59.62,59.64,37000.0,59.65,59.73,59.62,59.64,37000.0
2014-01-30 15:10:00,59.64,59.7,59.63,59.66,40500.0,59.64,59.7,59.63,59.66,40500.0
2014-01-30 15:20:00,59.66,59.7,59.57,59.6,61100.0,59.66,59.7,59.57,59.6,61100.0
2014-01-30 15:30:00,59.6,59.61,59.44,59.47,125400.0,59.6,59.61,59.44,59.47,125400.0
2014-01-30 15:40:00,59.48,59.49,59.35,59.36,154700.0,59.48,59.49,59.35,59.36,154700.0
2014-01-30 15:50:00,59.37,59.45,59.37,59.38,173300.0,59.37,59.45,59.37,59.38,173300.0
2014-01-31 09:30:00,58.15,58.93,58.09,58.54,114600.0,58.15,58.93,58.09,58.54,114600.0
2014-01-31 09:40:00,58.48,58.67,58.39,58.67,37900.0,58.48,58.67,58.39,58.67,37900.0
2014-01-31 09:50:00,58.64,58.69,58.47,58.58,81700.0,58.64,58.69,58.47,58.58,81700.0
2014-01-31 10:00:00,58.58,58.84,58.57,58.81,57300.0,58.58,58.84,58.57,58.81,57300.0
2014-01-31 10:10:00,58.81,58.87,58.77,58.78,46700.0,58.81,58.87,58.77,58.78,46700.0
2014-01-31 10:20:00,58.78,58.83,58.61,58.61,116000.0,58.78,58.83,58.61,58.61,116000.0
2014-01-31 10:30:00,58.63,58.7,58.55,58.65,63600.0,58.63,58.7,58.55,58.65,63600.0
2014-01-31 10:40:00,58.67,58.8,58.47,58.8,80000.0,58.67,58.8,58.47,58.8,80000.0
2014-01-31 10:50:00,58.81,58.91,58.77,58.83,31600.0,58.81,58.91,58.77,58.83,31600.0
2014-01-31 11:00:00,58.83,59.22,58.82,59.22,47400.0,58.83,59.22,58.82,59.22,47400.0
2014-01-31 11:10:00,59.22,59.25,59.1,59.11,63300.0,59.22,59.25,59.1,59.11,63300.0
2014-01-31 11:20:00,59.11,59.24,59.08,59.24,31800.0,59.11,59.24,59.08,59.24,31800.0
2014-01-31 11:30:00,59.26,59.3,59.2,59.3,56100.0,59.26,59.3,59.2,59.3,56100.0
2014-01-31 11:40:00,59.29,59.35,59.25,59.29,56000.0,59.29,59.35,59.25,59.29,56000.0
2014-01-31 11:50:00,59.28,59.37,59.26,59.36,44000.0,59.28,59.37,59.26,59.36,44000.0
2014-01-31 12:00:00,59.36,59.5,59.36,59.49,38300.0,59.36,59.5,59.36,59.49,38300.0
2014-01-31 12:10:00,59.49,59.54,59.35,59.39,36900.0,59.49,59.54,59.35,59.39,36900.0
2014-01-31 12:20:00,59.39,59.43,59.33,59.35,30200.0,59.39,59.43,59.33,59.35,30200.0
2014-01-31 12:30:00,59.36,59.36,59.24,59.28,42800.0,59.36,59.36,59.24,59.28,42800.0
2014-01-31 12:40:00,59.28,59.4,59.22,59.33,46600.0,59.28,59.4,59.22,59.33,46600.0
2014-01-31 12:50:00,59.35,59.38,59.3,59.35,34000.0,59.35,59.38,59.3,59.35,34000.0
2014-01-31 13:00:00,59.35,59.36,59.19,59.24,57800.0,59.35,59.36,59.19,59.24,57800.0
2014-01-31 13:10:00,59.23,59.26,59.12,59.13,40200.0,59.23,59.26,59.12,59.13,40200.0
2014-01-31 13:20:00,59.12,59.21,59.12,59.18,35600.0,59.12,59.21,59.12,59.18,35600.0
2014-01-31 13:30:00,59.18,59.3,59.17,59.22,58100.0,59.18,59.3,59.17,59.22,58100.0
2014-01-31 13:40:00,59.23,59.37,59.23,59.37,40200.0,59.23,59.37,59.23,59.37,40200.0
2014-01-31 13:50:00,59.37,59.45,59.37,59.44,44100.0,59.37,59.45,59.37,59.44,44100.0
2014-01-31 14:00:00,59.44,59.5,59.35,59.36,38800.0,59.44,59.5,59.35,59.36,38800.0
2014-01-31 14:10:00,59.36,59.37,59.24,59.25,31400.0,59.36,59.37,59.24,59.25,31400.0
2014-01-31 14:20:00,59.25,59.3,59.2,59.29,34200.0,59.25,59.3,59.2,59.29,34200.0
2014-01-31 14:30:00,59.27,59.37,59.23,59.34,31700.0,59.27,59.37,59.23,59.34,31700.0
2014-01-31 14:40:00,59.33,59.45,59.3,59.45,27800.0,59.33,59.45,59.3,59.45,27800.0
2014-01-31 14:50:00,59.45,59.45,59.26,59.35,57000.0,59.45,59.45,59.26,59.35,57000.0
2014-01-31 15:00:00,59.34,59.35,59.21,59.21,117800.0,59.34,59.35,59.21,59.21,117800.0
2014-01-31 15:10:00,59.21,59.24,59.09,59.11,54900.0,59.21,59.24,59.09,59.11,54900.0
2014-01-31 15:20:00,59.12,59.19,59.06,59.15,55000.0,59.12,59.19,59.06,59.15,55000.0
2014-01-31 15:30:00,59.15,59.22,59.09,59.16,71100.0,59.15,59.22,59.09,59.16,71100.0
2014-01-31 15:40:00,59.15,59.2,59.07,59.19,118100.0,59.15,59.2,59.07,59.19,118100.0
2014-01-31 15:50:00,59.2,59.29,59.11,59.18,377000.0,59.2,59.29,59.11,59.18,377000.0
2014-02-03 09:30:00,59.08,59.26,58.36,58.86,153200.0,59.08,59.26,58.36,58.86,153200.0
2014-02-03 09:40:00,58.91,58.91,58.46,58.5,83200.0,58.91,58.91,58.46,58.5,83200.0
2014-02-03 09:50:00,58.5,58.64,58.37,58.54,150300.0,58.5,58.64,58.37,58.54,150300.0
2014-02-03 10:00:00,58.54,58.54,57.89,57.92,254400.0,58.54,58.54,57.89,57.92,254400.0
2014-02-03 10:10:00,57.92,57.96,57.46,57.5,262100.0,57.92,57.96,57.46,57.5,262100.0
2014-02-03 10:20:00,57.5,57.74,57.5,57.51,498000.0,57.5,57.74,57.5,57.51,498000.0
2014-02-03 10:30:00,57.5,57.7,57.39,57.69,185500.0,57.5,57.7,57.39,57.69,185500.0
2014-02-03 10:40:00,57.68,57.77,57.61,57.73,106600.0,57.68,57.77,57.61,57.73,106600.0
2014-02-03 10:50:00,57.73,57.75,57.51,57.69,116800.0,57.73,57.75,57.51,57.69,116800.0
2014-02-03 11:00:00,57.67,57.73,57.62,57.63,112300.0,57.67,57.73,57.62,57.63,112300.0
2014-02-03 11:10:00,57.63,57.66,57.41,57.59,113000.0,57.63,57.66,57.41,57.59,113000.0
2014-02-03 11:20:00,57.59,57.59,57.48,57.52,70100.0,57.59,57.59,57.48,57.52,70100.0
2014-02-03 11:30:00,57.52,57.6,57.4,57.41,101500.0,57.52,57.6,57.4,57.41,101500.0
2014-02-03 11:40:00,57.42,57.47,57.32,57.39,176600.0,57.42,57.47,57.32,57.39,176600.0
2014-02-03 11:50:00,57.4,57.48,57.39,57.45,72200.0,57.4,57.48,57.39,57.45,72200.0
2014-02-03 12:00:00,57.44,57.57,57.38,57.51,121000.0,57.44,57.57,57.38,57.51,121000.0
2014-02-03 12:10:00,57.51,57.64,57.5,57.58,68200.0,57.51,57.64,57.5,57.58,68200.0
2014-02-03 12:20:00,57.57,57.78,57.54,57.75,41800.0,57.57,57.78,57.54,57.75,41800.0
2014-02-03 12:30:00,57.76,57.94,57.74,57.85,55300.0,57.76,57.94,57.74,57.85,55300.0
2014-02-03 12:40:00,57.87,58.08,57.86,58.03,86000.0,57.87,58.08,57.86,58.03,86000.0
2014-02-03 12:50:00,58.04,58.05,57.93,57.98,59800.0,58.04,58.05,57.93,57.98,59800.0
2014-02-03 13:00:00,57.97,58.03,57.73,57.84,110400.0,57.97,58.03,57.73,57.84,110400.0
2014-02-03 13:10:00,57.85,57.93,57.73,57.75,112200.0,57.85,57.93,57.73,57.75,112200.0
2014-02-03 13:20:00,57.73,57.8,57.61,57.65,90500.0,57.73,57.8,57.61,57.65,90500.0
2014-02-03 13:30:00,57.65,57.77,57.62,57.71,92100.0,57.65,57.77,57.62,57.71,92100.0
2014-02-03 13:40:00,57.71,57.73,57.57,57.62,102400.0,57.71,57.73,57.57,57.62,102400.0
2014-02-03 13:50:00,57.61,57.76,57.52,57.69,64600.0,57.61,57.76,57.52,57.69,64600.0
2014-02-03 14:00:00,57.68,57.76,57.63,57.73,87700.0,57.68,57.76,57.63,57.73,87700.0
2014-02-03 14:10:00,57.71,57.9,57.71,57.88,64400.0,57.71,57.9,57.71,57.88,64400.0
2014-02-03 14:20:00,57.89,57.91,57.83,57.88,99900.0,57.89,57.91,57.83,57.88,99900.0
2014-02-03 14:30:00,57.88,57.88,57.77,57.83,124700.0,57.88,57.88,57.77,57.83,124700.0
2014-02-03 14:40:00,57.83,57.88,57.8,57.86,92200.0,57.83,57.88,57.8,57.86,92200.0
2014-02-03 14:50:00,57.84,57.86,57.7,57.72,103700.0,57.84,57.86,57.7,57.72,103700.0
2014-02-03 15:00:00,57.72,57.86,57.72,57.83,456400.0,57.72,57.86,57.72,57.83,456400.0
2014-02-03 15:10:00,57.83,57.87,57.73,57.82,87300.0,57.83,57.87,57.73,57.82,87300.0
2014-02-03 15:20:00,57.82,57.83,57.73,57.82,77000.0,57.82,57.83,57.73,57.82,77000.0
2014-02-03 15:30:00,57.83,57.85,57.75,57.82,104100.0,57.83,57.85,57.75,57.82,104100.0
2014-02-03 15:40:00,57.83,57.85,57.75,57.84,267200.0,57.83,57.85,57.75,57.84,267200.0
2014-02-03 15:50:00,57.84,58.11,57.84,58.09,820300.0,57.84,58.11,57.84,58.09,820300.0
2014-02-04 09:30:00,58.48,58.49,57.65,58.24,123600.0,58.48,58.49,57.65,58.24,123600.0
2014-02-04 09:40:00,58.28,58.28,58.04,58.18,71500.0,58.28,58.28,58.04,58.18,71500.0
2014-02-04 09:50:00,58.18,58.55,58.13,58.53,70700.0,58.18,58.55,58.13,58.53,70700.0
2014-02-04 10:00:00,58.53,58.61,58.37,58.5,46300.0,58.53,58.61,58.37,58.5,46300.0
2014-02-04 10:10:00,58.48,58.59,58.47,58.53,85600.0,58.48,58.59,58.47,58.53,85600.0
2014-02-04 10:20:00,58.5,58.67,58.5,58.64,59300.0,58.5,58.67,58.5,58.64,59300.0
2014-02-04 10:30:00,58.64,58.96,58.64,58.94,78100.0,58.64,58.96,58.64,58.94,78100.0
2014-02-04 10:40:00,58.95,59.03,58.8,58.85,66200.0,58.95,59.03,58.8,58.85,66200.0
2014-02-04 10:50:00,58.86,58.9,58.8,58.86,59800.0,58.86,58.9,58.8,58.86,59800.0
2014-02-04 11:00:00,58.86,59.14,58.81,59.05,49700.0,58.86,59.14,58.81,59.05,49700.0
2014-02-04 11:10:00,59.05,59.1,59.0,59.02,49600.0,59.05,59.1,59.0,59.02,49600.0
2014-02-04 11:20:00,59.01,59.09,58.99,59.05,44200.0,59.01,59.09,58.99,59.05,44200.0
2014-02-04 11:30:00,59.05,59.16,59.02,59.07,25900.0,59.05,59.16,59.02,59.07,25900.0
2014-02-04 11:40:00,59.06,59.15,59.03,59.08,27200.0,59.06,59.15,59.03,59.08,27200.0
2014-02-04 11:50:00,59.08,59.28,59.08,59.27,48600.0,59.08,59.28,59.08,59.27,48600.0
2014-02-04 12:00:00,59.26,59.39,59.26,59.3,67200.0,59.26,59.39,59.26,59.3,67200.0
2014-02-04 12:10:00,59.3,59.35,59.26,59.29,52900.0,59.3,59.35,59.26,59.29,52900.0
2014-02-04 12:20:00,59.31,59.32,59.24,59.25,71900.0,59.31,59.32,59.24,59.25,71900.0
2014-02-04 12:30:00,59.25,59.25,59.19,59.23,46300.0,59.25,59.25,59.19,59.23,46300.0
2014-02-04 12:40:00,59.23,59.33,59.22,59.32,39300.0,59.23,59.33,59.22,59.32,39300.0
2014-02-04 12:50:00,59.33,59.39,59.31,59.34,26800.0,59.33,59.39,59.31,59.34,26800.0
2014-02-04 13:00:00,59.34,59.47,59.31,59.46,55000.0,59.34,59.47,59.31,59.46,55000.0
2014-02-04 13:10:00,59.45,59.46,59.32,59.4,48000.0,59.45,59.46,59.32,59.4,48000.0
2014-02-04 13:20:00,59.4,59.53,59.39,59.52,68300.0,59.4,59.53,59.39,59.52,68300.0
2014-02-04 13:30:00,59.51,59.61,59.5,59.6,96900.0,59.51,59.61,59.5,59.6,96900.0
2014-02-04 13:40:00,59.6,59.6,59.49,59.5,73000.0,59.6,59.6,59.49,59.5,73000.0
2014-02-04 13:50:00,59.5,59.52,59.39,59.46,86500.0,59.5,59.52,59.39,59.46,86500.0
2014-02-04 14:00:00,59.46,59.49,59.41,59.47,55900.0,59.46,59.49,59.41,59.47,55900.0
2014-02-04 14:10:00,59.48,59.53,59.47,59.48,68100.0,59.48,59.53,59.47,59.48,68100.0
2014-02-04 14:20:00,59.47,59.61,59.47,59.55,63200.0,59.47,59.61,59.47,59.55,63200.0
2014-02-04 14:30:00,59.55,59.58,59.52,59.56,48300.0,59.55,59.58,59.52,59.56,48300.0
2014-02-04 14:40:00,59.56,59.64,59.54,59.55,62300.0,59.56,59.64,59.54,59.55,62300.0
2014-02-04 14:50:00,59.55,59.6,59.52,59.59,67300.0,59.55,59.6,59.52,59.59,67300.0
2014-02-04 15:00:00,59.59,59.65,59.59,59.63,70400.0,59.59,59.65,59.59,59.63,70400.0
2014-02-04 15:10:00,59.63,59.69,59.62,59.66,104600.0,59.63,59.69,59.62,59.66,104600.0
2014-02-04 15:20:00,59.66,59.67,59.54,59.56,140200.0,59.66,59.67,59.54,59.56,140200.0
2014-02-04 15:30:00,59.55,59.74,59.53,59.72,167900.0,59.55,59.74,59.53,59.72,167900.0
2014-02-04 15:40:00,59.71,59.74,59.62,59.62,161700.0,59.71,59.74,59.62,59.62,161700.0
2014-02-04 15:50:00,59.62,59.73,59.6,59.72,445200.0,59.62,59.73,59.6,59.72,445200.0
2014-02-05 09:30:00,59.54,59.98,59.27,59.87,168800.0,59.54,59.98,59.27,59.87,168800.0
2014-02-05 09:40:00,59.87,60.15,59.86,60.05,195800.0,59.87,60.15,59.86,60.05,195800.0
2014-02-05 09:50:00,60.04,60.26,60.04,60.12,150600.0,60.04,60.26,60.04,60.12,150600.0
2014-02-05 10:00:00,60.13,60.5,60.09,60.11,197600.0,60.13,60.5,60.09,60.11,197600.0
2014-02-05 10:10:00,60.11,60.34,60.08,60.33,227400.0,60.11,60.34,60.08,60.33,227400.0
2014-02-05 10:20:00,60.33,60.33,59.99,60.05,150300.0,60.33,60.33,59.99,60.05,150300.0
2014-02-05 10:30:00,60.06,60.23,59.98,60.11,346600.0,60.06,60.23,59.98,60.11,346600.0
2014-02-05 10:40:00,60.11,60.2,59.92,59.98,248900.0,60.11,60.2,59.92,59.98,248900.0
2014-02-05 10:50:00,59.98,60.08,59.9,60.02,103200.0,59.98,60.08,59.9,60.02,103200.0
2014-02-05 11:00:00,60.02,60.04,59.83,59.93,99800.0,60.02,60.04,59.83,59.93,99800.0
2014-02-05 11:10:00,59.94,60.14,59.94,59.98,75400.0,59.94,60.14,59.94,59.98,75400.0
2014-02-05 11:20:00,59.98,60.32,59.98,60.29,48000.0,59.98,60.32,59.98,60.29,48000.0
2014-02-05 11:30:00,60.28,60.28,60.17,60.19,61400.0,60.28,60.28,60.17,60.19,61400.0
2014-02-05 11:40:00,60.19,60.42,60.16,60.39,56500.0,60.19,60.42,60.16,60.39,56500.0
2014-02-05 11:50:00,60.39,60.44,60.33,60.38,71700.0,60.39,60.44,60.33,60.38,71700.0
2014-02-05 12:00:00,60.38,60.49,60.38,60.47,43600.0,60.38,60.49,60.38,60.47,43600.0
2014-02-05 12:10:00,60.45,60.47,60.35,60.46,45900.0,60.45,60.47,60.35,60.46,45900.0
2014-02-05 12:20:00,60.47,60.6,60.43,60.51,45900.0,60.47,60.6,60.43,60.51,45900.0
2014-02-05 12:30:00,60.51,60.57,60.43,60.44,67700.0,60.51,60.57,60.43,60.44,67700.0
2014-02-05 12:40:00,60.43,60.5,60.34,60.38,42600.0,60.43,60.5,60.34,60.38,42600.0
2014-02-05 12:50:00,60.37,60.42,60.33,60.42,37600.0,60.37,60.42,60.33,60.42,37600.0
2014-02-05 13:00:00,60.42,60.65,60.41,60.64,37700.0,60.42,60.65,60.41,60.64,37700.0
2014-02-05 13:10:00,60.63,60.63,60.53,60.56,67100.0,60.63,60.63,60.53,60.56,67100.0
2014-02-05 13:20:00,60.56,60.56,60.37,60.38,45000.0,60.56,60.56,60.37,60.38,45000.0
2014-02-05 13:30:00,60.39,60.43,60.37,60.38,54800.0,60.39,60.43,60.37,60.38,54800.0
2014-02-05 13:40:00,60.39,60.44,60.34,60.35,85500.0,60.39,60.44,60.34,60.35,85500.0
2014-02-05 13:50:00,60.35,60.55,60.35,60.51,90100.0,60.35,60.55,60.35,60.51,90100.0
2014-02-05 14:00:00,60.5,60.55,60.34,60.34,26300.0,60.5,60.55,60.34,60.34,26300.0
2014-02-05 14:10:00,60.34,60.34,60.26,60.3,63600.0,60.34,60.34,60.26,60.3,63600.0
2014-02-05 14:20:00,60.31,60.45,60.31,60.45,35300.0,60.31,60.45,60.31,60.45,35300.0
2014-02-05 14:30:00,60.46,60.53,60.45,60.5,81500.0,60.46,60.53,60.45,60.5,81500.0
2014-02-05 14:40:00,60.49,60.61,60.49,60.61,64300.0,60.49,60.61,60.49,60.61,64300.0
2014-02-05 14:50:00,60.6,60.7,60.6,60.65,136000.0,60.6,60.7,60.6,60.65,136000.0
2014-02-05 15:00:00,60.65,60.72,60.64,60.7,101600.0,60.65,60.72,60.64,60.7,101600.0
2014-02-05 15:10:00,60.7,60.85,60.69,60.83,165700.0,60.7,60.85,60.69,60.83,165700.0
2014-02-05 15:20:00,60.82,60.91,60.78,60.89,130600.0,60.82,60.91,60.78,60.89,130600.0
2014-02-05 15:30:00,60.89,60.92,60.86,60.87,148500.0,60.89,60.92,60.86,60.87,148500.0
2014-02-05 15:40:00,60.87,60.97,60.85,60.96,289400.0,60.87,60.97,60.85,60.96,289400.0
2014-02-05 15:50:00,60.95,61.02,60.8,61.0,487100.0,60.95,61.02,60.8,61.0,487100.0
2014-02-06 09:30:00,60.7,61.65,60.63,61.36,278100.0,60.7,61.65,60.63,61.36,278100.0
2014-02-06 09:40:00,61.35,61.48,61.12,61.46,44100.0,61.35,61.48,61.12,61.46,44100.0
2014-02-06 09:50:00,61.46,61.5,61.23,61.33,31100.0,61.46,61.5,61.23,61.33,31100.0
2014-02-06 10:00:00,61.34,61.35,61.12,61.12,58200.0,61.34,61.35,61.12,61.12,58200.0
2014-02-06 10:10:00,61.12,61.13,60.99,61.04,42800.0,61.12,61.13,60.99,61.04,42800.0
2014-02-06 10:20:00,61.03,61.17,60.99,61.13,42900.0,61.03,61.17,60.99,61.13,42900.0
2014-02-06 10:30:00,61.13,61.19,61.05,61.1,37900.0,61.13,61.19,61.05,61.1,37900.0
2014-02-06 10:40:00,61.09,61.25,61.08,61.22,36300.0,61.09,61.25,61.08,61.22,36300.0
2014-02-06 10:50:00,61.25,61.37,61.2,61.36,46400.0,61.25,61.37,61.2,61.36,46400.0
2014-02-06 11:00:00,61.38,61.49,61.31,61.43,43200.0,61.38,61.49,61.31,61.43,43200.0
2014-02-06 11:10:00,61.42,61.46,61.36,61.36,28000.0,61.42,61.46,61.36,61.36,28000.0
2014-02-06 11:20:00,61.35,61.39,61.26,61.3,34100.0,61.35,61.39,61.26,61.3,34100.0
2014-02-06 11:30:00,61.3,61.38,61.21,61.22,62900.0,61.3,61.38,61.21,61.22,62900.0
2014-02-06 11:40:00,61.23,61.31,61.2,61.25,36800.0,61.23,61.31,61.2,61.25,36800.0
2014-02-06 11:50:00,61.26,61.37,61.23,61.29,45300.0,61.26,61.37,61.23,61.29,45300.0
2014-02-06 12:00:00,61.3,61.37,61.28,61.31,30600.0,61.3,61.37,61.28,61.31,30600.0
2014-02-06 12:10:00,61.31,61.35,61.27,61.33,31900.0,61.31,61.35,61.27,61.33,31900.0
2014-02-06 12:20:00,61.33,61.33,61.21,61.27,21100.0,61.33,61.33,61.21,61.27,21100.0
2014-02-06 12:30:00,61.26,61.3,61.26,61.27,22100.0,61.26,61.3,61.26,61.27,22100.0
2014-02-06 12:40:00,61.25,61.34,61.22,61.26,48300.0,61.25,61.34,61.22,61.26,48300.0
2014-02-06 12:50:00,61.25,61.3,61.25,61.26,29600.0,61.25,61.3,61.25,61.26,29600.0
2014-02-06 13:00:00,61.26,61.33,61.25,61.29,39400.0,61.26,61.33,61.25,61.29,39400.0
2014-02-06 13:10:00,61.3,61.32,61.23,61.23,35900.0,61.3,61.32,61.23,61.23,35900.0
2014-02-06 13:20:00,61.23,61.28,61.19,61.24,43600.0,61.23,61.28,61.19,61.24,43600.0
2014-02-06 13:30:00,61.23,61.28,61.17,61.2,26600.0,61.23,61.28,61.17,61.2,26600.0
2014-02-06 13:40:00,61.2,61.23,61.14,61.18,41700.0,61.2,61.23,61.14,61.18,41700.0
2014-02-06 13:50:00,61.18,61.22,61.12,61.21,50900.0,61.18,61.22,61.12,61.21,50900.0
2014-02-06 14:00:00,61.21,61.27,61.2,61.23,29500.0,61.21,61.27,61.2,61.23,29500.0
2014-02-06 14:10:00,61.22,61.31,61.19,61.25,58600.0,61.22,61.31,61.19,61.25,58600.0
2014-02-06 14:20:00,61.26,61.32,61.25,61.3,42800.0,61.26,61.32,61.25,61.3,42800.0
2014-02-06 14:30:00,61.3,61.32,61.23,61.28,51700.0,61.3,61.32,61.23,61.28,51700.0
2014-02-06 14:40:00,61.29,61.3,61.18,61.22,47300.0,61.29,61.3,61.18,61.22,47300.0
2014-02-06 14:50:00,61.22,61.33,61.22,61.3,51700.0,61.22,61.33,61.22,61.3,51700.0
2014-02-06 15:00:00,61.31,61.33,61.23,61.26,183400.0,61.31,61.33,61.23,61.26,183400.0
2014-02-06 15:10:00,61.27,61.27,61.2,61.24,94900.0,61.27,61.27,61.2,61.24,94900.0
2014-02-06 15:20:00,61.23,61.27,61.19,61.26,135100.0,61.23,61.27,61.19,61.26,135100.0
2014-02-06 15:30:00,61.26,61.29,61.23,61.28,71300.0,61.26,61.29,61.23,61.28,71300.0
2014-02-06 15:40:00,61.28,61.32,61.24,61.27,106100.0,61.28,61.32,61.24,61.27,106100.0
2014-02-06 15:50:00,61.27,61.35,61.16,61.34,284100.0,61.27,61.35,61.16,61.34,284100.0
2014-02-07 09:30:00,61.58,61.74,61.3,61.74,174500.0,61.58,61.74,61.3,61.74,174500.0
2014-02-07 09:40:00,61.75,61.9,61.62,61.87,85400.0,61.75,61.9,61.62,61.87,85400.0
2014-02-07 09:50:00,61.88,62.14,61.78,62.07,111400.0,61.88,62.14,61.78,62.07,111400.0
2014-02-07 10:00:00,62.08,62.17,61.96,62.0,33100.0,62.08,62.17,61.96,62.0,33100.0
2014-02-07 10:10:00,61.99,62.01,61.65,61.69,49800.0,61.99,62.01,61.65,61.69,49800.0
2014-02-07 10:20:00,61.67,61.85,61.66,61.7,44500.0,61.67,61.85,61.66,61.7,44500.0
2014-02-07 10:30:00,61.71,62.0,61.7,62.0,114100.0,61.71,62.0,61.7,62.0,114100.0
2014-02-07 10:40:00,62.01,62.09,61.89,62.09,63000.0,62.01,62.09,61.89,62.09,63000.0
2014-02-07 10:50:00,62.08,62.15,62.04,62.08,84200.0,62.08,62.15,62.04,62.08,84200.0
2014-02-07 11:00:00,62.1,62.15,62.06,62.1,106400.0,62.1,62.15,62.06,62.1,106400.0
2014-02-07 11:10:00,62.11,62.16,62.04,62.1,70500.0,62.11,62.16,62.04,62.1,70500.0
2014-02-07 11:20:00,62.08,62.19,62.08,62.19,64900.0,62.08,62.19,62.08,62.19,64900.0
2014-02-07 11:30:00,62.18,62.25,62.18,62.19,74600.0,62.18,62.25,62.18,62.19,74600.0
2014-02-07 11:40:00,62.2,62.38,62.2,62.37,38000.0,62.2,62.38,62.2,62.37,38000.0
2014-02-07 11:50:00,62.36,62.38,62.3,62.32,49600.0,62.36,62.38,62.3,62.32,49600.0
2014-02-07 12:00:00,62.32,62.43,62.31,62.43,57100.0,62.32,62.43,62.31,62.43,57100.0
2014-02-07 12:10:00,62.43,62.46,62.32,62.33,110200.0,62.43,62.46,62.32,62.33,110200.0
2014-02-07 12:20:00,62.34,62.42,62.32,62.42,53400.0,62.34,62.42,62.32,62.42,53400.0
2014-02-07 12:30:00,62.42,62.51,62.41,62.49,83900.0,62.42,62.51,62.41,62.49,83900.0
2014-02-07 12:40:00,62.5,62.58,62.49,62.5,69400.0,62.5,62.58,62.49,62.5,69400.0
2014-02-07 12:50:00,62.49,62.57,62.47,62.55,157100.0,62.49,62.57,62.47,62.55,157100.0
2014-02-07 13:00:00,62.55,62.63,62.51,62.53,205900.0,62.55,62.63,62.51,62.53,205900.0
2014-02-07 13:10:00,62.53,62.66,62.52,62.66,276700.0,62.53,62.66,62.52,62.66,276700.0
2014-02-07 13:20:00,62.66,62.67,62.59,62.65,63900.0,62.66,62.67,62.59,62.65,63900.0
2014-02-07 13:30:00,62.65,62.69,62.64,62.67,121100.0,62.65,62.69,62.64,62.67,121100.0
2014-02-07 13:40:00,62.67,62.89,62.67,62.88,94600.0,62.67,62.89,62.67,62.88,94600.0
2014-02-07 13:50:00,62.89,62.93,62.85,62.87,224000.0,62.89,62.93,62.85,62.87,224000.0
2014-02-07 14:00:00,62.88,63.14,62.88,63.06,190100.0,62.88,63.14,62.88,63.06,190100.0
2014-02-07 14:10:00,63.06,63.06,62.87,62.93,112000.0,63.06,63.06,62.87,62.93,112000.0
2014-02-07 14:20:00,62.93,63.17,62.93,63.16,118600.0,62.93,63.17,62.93,63.16,118600.0
2014-02-07 14:30:00,63.17,63.24,63.1,63.1,114500.0,63.17,63.24,63.1,63.1,114500.0
2014-02-07 14:40:00,63.11,63.16,63.01,63.01,80800.0,63.11,63.16,63.01,63.01,80800.0
2014-02-07 14:50:00,63.0,63.01,62.92,62.95,103800.0,63.0,63.01,62.92,62.95,103800.0
2014-02-07 15:00:00,62.95,63.06,62.94,62.97,97900.0,62.95,63.06,62.94,62.97,97900.0
2014-02-07 15:10:00,62.97,62.99,62.93,62.96,93600.0,62.97,62.99,62.93,62.96,93600.0
2014-02-07 15:20:00,62.95,62.95,62.88,62.92,88500.0,62.95,62.95,62.88,62.92,88500.0
2014-02-07 15:30:00,62.93,63.0,62.93,62.99,119500.0,62.93,63.0,62.93,62.99,119500.0
2014-02-07 15:40:00,62.99,63.09,62.97,63.0,181100.0,62.99,63.09,62.97,63.0,181100.0
2014-02-07 15:50:00,63.0,63.03,62.86,62.86,298700.0,63.0,63.03,62.86,62.86,298700.0
2014-02-10 09:30:00,62.73,62.89,62.52,62.67,204400.0,62.73,62.89,62.52,62.67,204400.0
2014-02-10 09:40:00,62.67,62.84,62.6,62.72,51100.0,62.67,62.84,62.6,62.72,51100.0
2014-02-10 09:50:00,62.69,62.84,62.61,62.76,43500.0,62.69,62.84,62.61,62.76,43500.0
2014-02-10 10:00:00,62.76,62.84,62.69,62.69,65500.0,62.76,62.84,62.69,62.69,65500.0
2014-02-10 10:10:00,62.68,62.88,62.68,62.85,46500.0,62.68,62.88,62.68,62.85,46500.0
2014-02-10 10:20:00,62.86,62.91,62.83,62.87,53800.0,62.86,62.91,62.83,62.87,53800.0
2014-02-10 10:30:00,62.87,62.99,62.81,62.95,106400.0,62.87,62.99,62.81,62.95,106400.0
2014-02-10 10:40:00,62.95,62.99,62.9,62.91,40200.0,62.95,62.99,62.9,62.91,40200.0
2014-02-10 10:50:00,62.91,62.97,62.87,62.97,50500.0,62.91,62.97,62.87,62.97,50500.0
2014-02-10 11:00:00,62.95,62.97,62.86,62.93,27500.0,62.95,62.97,62.86,62.93,27500.0
2014-02-10 11:10:00,62.93,62.99,62.9,62.98,28500.0,62.93,62.99,62.9,62.98,28500.0
2014-02-10 11:20:00,62.98,63.09,62.97,63.09,33500.0,62.98,63.09,62.97,63.09,33500.0
2014-02-10 11:30:00,63.09,63.09,62.91,62.92,32800.0,63.09,63.09,62.91,62.92,32800.0
2014-02-10 11:40:00,62.93,63.06,62.93,63.02,81300.0,62.93,63.06,62.93,63.02,81300.0
2014-02-10 11:50:00,63.02,63.08,63.0,63.06,22100.0,63.02,63.08,63.0,63.06,22100.0
2014-02-10 12:00:00,63.06,63.08,63.03,63.04,19300.0,63.06,63.08,63.03,63.04,19300.0
2014-02-10 12:10:00,63.04,63.14,63.04,63.11,20100.0,63.04,63.14,63.04,63.11,20100.0
2014-02-10 12:20:00,63.11,63.19,63.1,63.13,41000.0,63.11,63.19,63.1,63.13,41000.0
2014-02-10 12:30:00,63.13,63.24,63.13,63.2,55100.0,63.13,63.24,63.13,63.2,55100.0
2014-02-10 12:40:00,63.19,63.28,63.17,63.28,43000.0,63.19,63.28,63.17,63.28,43000.0
2014-02-10 12:50:00,63.28,63.28,63.23,63.26,26700.0,63.28,63.28,63.23,63.26,26700.0
2014-02-10 13:00:00,63.26,63.27,63.2,63.2,47100.0,63.26,63.27,63.2,63.2,47100.0
2014-02-10 13:10:00,63.2,63.23,63.19,63.21,26200.0,63.2,63.23,63.19,63.21,26200.0
2014-02-10 13:20:00,63.2,63.33,63.18,63.31,67500.0,63.2,63.33,63.18,63.31,67500.0
2014-02-10 13:30:00,63.29,63.41,63.26,63.41,33000.0,63.29,63.41,63.26,63.41,33000.0
2014-02-10 13:40:00,63.41,63.44,63.38,63.43,30700.0,63.41,63.44,63.38,63.43,30700.0
2014-02-10 13:50:00,63.43,63.45,63.36,63.44,36300.0,63.43,63.45,63.36,63.44,36300.0
2014-02-10 14:00:00,63.43,63.45,63.39,63.43,24000.0,63.43,63.45,63.39,63.43,24000.0
2014-02-10 14:10:00,63.42,63.49,63.42,63.48,22300.0,63.42,63.49,63.42,63.48,22300.0
2014-02-10 14:20:00,63.47,63.54,63.45,63.52,56700.0,63.47,63.54,63.45,63.52,56700.0
2014-02-10 14:30:00,63.52,63.67,63.52,63.67,43600.0,63.52,63.67,63.52,63.67,43600.0
2014-02-10 14:40:00,63.67,63.71,63.65,63.7,59000.0,63.67,63.71,63.65,63.7,59000.0
2014-02-10 14:50:00,63.71,63.71,63.65,63.66,54100.0,63.71,63.71,63.65,63.66,54100.0
2014-02-10 15:00:00,63.66,63.69,63.64,63.67,50400.0,63.66,63.69,63.64,63.67,50400.0
2014-02-10 15:10:00,63.68,63.72,63.67,63.71,65300.0,63.68,63.72,63.67,63.71,65300.0
2014-02-10 15:20:00,63.71,63.76,63.68,63.76,122400.0,63.71,63.76,63.68,63.76,122400.0
2014-02-10 15:30:00,63.75,63.8,63.72,63.75,107300.0,63.75,63.8,63.72,63.75,107300.0
2014-02-10 15:40:00,63.75,63.79,63.71,63.76,130000.0,63.75,63.79,63.71,63.76,130000.0
2014-02-10 15:50:00,63.76,63.8,63.71,63.78,353300.0,63.76,63.8,63.71,63.78,353300.0
2014-02-11 09:30:00,64.48,64.88,64.29,64.46,347800.0,64.48,64.88,64.29,64.46,347800.0
2014-02-11 09:40:00,64.47,64.66,64.3,64.56,142700.0,64.47,64.66,64.3,64.56,142700.0
2014-02-11 09:50:00,64.52,64.61,64.45,64.53,129000.0,64.52,64.61,64.45,64.53,129000.0
2014-02-11 10:00:00,64.51,64.6,64.25,64.35,125800.0,64.51,64.6,64.25,64.35,125800.0
2014-02-11 10:10:00,64.34,64.34,64.13,64.22,82100.0,64.34,64.34,64.13,64.22,82100.0
2014-02-11 10:20:00,64.2,64.3,64.19,64.23,149200.0,64.2,64.3,64.19,64.23,149200.0
2014-02-11 10:30:00,64.22,64.24,64.16,64.16,188600.0,64.22,64.24,64.16,64.16,188600.0
2014-02-11 10:40:00,64.16,64.17,64.03,64.11,69100.0,64.16,64.17,64.03,64.11,69100.0
2014-02-11 10:50:00,64.11,64.13,63.84,63.94,76900.0,64.11,64.13,63.84,63.94,76900.0
2014-02-11 11:00:00,63.94,64.04,63.72,63.76,80100.0,63.94,64.04,63.72,63.76,80100.0
2014-02-11 11:10:00,63.75,63.92,63.66,63.89,95300.0,63.75,63.92,63.66,63.89,95300.0
2014-02-11 11:20:00,63.89,64.17,63.87,64.17,54500.0,63.89,64.17,63.87,64.17,54500.0
2014-02-11 11:30:00,64.17,64.3,64.09,64.3,56300.0,64.17,64.3,64.09,64.3,56300.0
2014-02-11 11:40:00,64.3,64.39,64.28,64.32,49200.0,64.3,64.39,64.28,64.32,49200.0
2014-02-11 11:50:00,64.3,64.54,64.3,64.5,52000.0,64.3,64.54,64.3,64.5,52000.0
2014-02-11 12:00:00,64.5,64.51,64.35,64.39,133800.0,64.5,64.51,64.35,64.39,133800.0
2014-02-11 12:10:00,64.39,64.4,64.24,64.24,110700.0,64.39,64.4,64.24,64.24,110700.0
2014-02-11 12:20:00,64.24,64.24,64.12,64.21,181800.0,64.24,64.24,64.12,64.21,181800.0
2014-02-11 12:30:00,64.21,64.23,64.08,64.09,110300.0,64.21,64.23,64.08,64.09,110300.0
2014-02-11 12:40:00,64.09,64.09,63.96,64.04,59500.0,64.09,64.09,63.96,64.04,59500.0
2014-02-11 12:50:00,64.04,64.08,64.02,64.06,56100.0,64.04,64.08,64.02,64.06,56100.0
2014-02-11 13:00:00,64.06,64.21,64.06,64.21,64700.0,64.06,64.21,64.06,64.21,64700.0
2014-02-11 13:10:00,64.2,64.3,64.16,64.18,56400.0,64.2,64.3,64.16,64.18,56400.0
2014-02-11 13:20:00,64.17,64.17,64.06,64.08,74600.0,64.17,64.17,64.06,64.08,74600.0
2014-02-11 13:30:00,64.09,64.15,64.02,64.04,87300.0,64.09,64.15,64.02,64.04,87300.0
2014-02-11 13:40:00,64.03,64.11,64.01,64.01,82800.0,64.03,64.11,64.01,64.01,82800.0
2014-02-11 13:50:00,64.02,64.02,63.94,63.95,51100.0,64.02,64.02,63.94,63.95,51100.0
2014-02-11 14:00:00,63.96,64.01,63.96,64.0,110600.0,63.96,64.01,63.96,64.0,110600.0
2014-02-11 14:10:00,64.0,64.01,63.97,64.0,49900.0,64.0,64.01,63.97,64.0,49900.0
2014-02-11 14:20:00,64.0,64.04,63.98,64.03,83300.0,64.0,64.04,63.98,64.03,83300.0
2014-02-11 14:30:00,64.03,64.05,63.98,64.01,76700.0,64.03,64.05,63.98,64.01,76700.0
2014-02-11 14:40:00,64.01,64.05,63.98,64.0,88900.0,64.01,64.05,63.98,64.0,88900.0
2014-02-11 14:50:00,64.0,64.05,63.99,64.04,79900.0,64.0,64.05,63.99,64.04,79900.0
2014-02-11 15:00:00,64.04,64.13,64.01,64.01,94900.0,64.04,64.13,64.01,64.01,94900.0
2014-02-11 15:10:00,64.01,64.06,63.98,64.05,114000.0,64.01,64.06,63.98,64.05,114000.0
2014-02-11 15:20:00,64.06,64.06,63.98,63.99,122300.0,64.06,64.06,63.98,63.99,122300.0
2014-02-11 15:30:00,64.0,64.04,63.94,63.96,106600.0,64.0,64.04,63.94,63.96,106600.0
2014-02-11 15:40:00,63.95,64.01,63.95,64.01,180600.0,63.95,64.01,63.95,64.01,180600.0
2014-02-11 15:50:00,64.0,64.01,63.95,63.97,231800.0,64.0,64.01,63.95,63.97,231800.0
2014-02-12 09:30:00,64.21,64.5,64.09,64.31,75900.0,64.21,64.5,64.09,64.31,75900.0
2014-02-12 09:40:00,64.3,64.55,64.25,64.45,91900.0,64.3,64.55,64.25,64.45,91900.0
2014-02-12 09:50:00,64.46,64.65,64.45,64.56,124500.0,64.46,64.65,64.45,64.56,124500.0
2014-02-12 10:00:00,64.56,64.56,64.29,64.42,94700.0,64.56,64.56,64.29,64.42,94700.0
2014-02-12 10:10:00,64.4,64.5,64.37,64.46,104600.0,64.4,64.5,64.37,64.46,104600.0
2014-02-12 10:20:00,64.46,64.58,64.45,64.56,62700.0,64.46,64.58,64.45,64.56,62700.0
2014-02-12 10:30:00,64.56,64.59,64.47,64.56,59600.0,64.56,64.59,64.47,64.56,59600.0
2014-02-12 10:40:00,64.54,64.55,64.4,64.42,46100.0,64.54,64.55,64.4,64.42,46100.0
2014-02-12 10:50:00,64.42,64.44,64.39,64.4,39400.0,64.42,64.44,64.39,64.4,39400.0
2014-02-12 11:00:00,64.4,64.53,64.4,64.51,77400.0,64.4,64.53,64.4,64.51,77400.0
2014-02-12 11:10:00,64.53,64.72,64.53,64.66,167900.0,64.53,64.72,64.53,64.66,167900.0
2014-02-12 11:20:00,64.66,64.71,64.64,64.67,96000.0,64.66,64.71,64.64,64.67,96000.0
2014-02-12 11:30:00,64.66,64.73,64.65,64.68,79400.0,64.66,64.73,64.65,64.68,79400.0
2014-02-12 11:40:00,64.69,64.7,64.65,64.67,51700.0,64.69,64.7,64.65,64.67,51700.0
2014-02-12 11:50:00,64.68,64.71,64.65,64.67,62700.0,64.68,64.71,64.65,64.67,62700.0
2014-02-12 12:00:00,64.68,64.69,64.63,64.64,99300.0,64.68,64.69,64.63,64.64,99300.0
2014-02-12 12:10:00,64.65,64.7,64.63,64.65,105800.0,64.65,64.7,64.63,64.65,105800.0
2014-02-12 12:20:00,64.65,64.73,64.63,64.73,37300.0,64.65,64.73,64.63,64.73,37300.0
2014-02-12 12:30:00,64.72,64.77,64.72,64.76,35200.0,64.72,64.77,64.72,64.76,35200.0
2014-02-12 12:40:00,64.77,64.77,64.69,64.71,33600.0,64.77,64.77,64.69,64.71,33600.0
2014-02-12 12:50:00,64.7,64.79,64.68,64.74,33900.0,64.7,64.79,64.68,64.74,33900.0
2014-02-12 13:00:00,64.74,64.8,64.71,64.74,61200.0,64.74,64.8,64.71,64.74,61200.0
2014-02-12 13:10:00,64.74,64.82,64.73,64.81,25300.0,64.74,64.82,64.73,64.81,25300.0
2014-02-12 13:20:00,64.81,64.86,64.78,64.82,35800.0,64.81,64.86,64.78,64.82,35800.0
2014-02-12 13:30:00,64.8,64.84,64.76,64.77,29200.0,64.8,64.84,64.76,64.77,29200.0
2014-02-12 13:40:00,64.77,64.8,64.73,64.79,29900.0,64.77,64.8,64.73,64.79,29900.0
2014-02-12 13:50:00,64.8,64.81,64.73,64.73,29700.0,64.8,64.81,64.73,64.73,29700.0
2014-02-12 14:00:00,64.74,64.78,64.72,64.78,45600.0,64.74,64.78,64.72,64.78,45600.0
2014-02-12 14:10:00,64.78,64.78,64.68,64.71,27600.0,64.78,64.78,64.68,64.71,27600.0
2014-02-12 14:20:00,64.7,64.72,64.68,64.72,27400.0,64.7,64.72,64.68,64.72,27400.0
2014-02-12 14:30:00,64.72,64.79,64.67,64.75,61500.0,64.72,64.79,64.67,64.75,61500.0
2014-02-12 14:40:00,64.75,64.78,64.73,64.74,46500.0,64.75,64.78,64.73,64.74,46500.0
2014-02-12 14:50:00,64.73,64.82,64.72,64.8,32000.0,64.73,64.82,64.72,64.8,32000.0
2014-02-12 15:00:00,64.8,64.89,64.78,64.89,38800.0,64.8,64.89,64.78,64.89,38800.0
2014-02-12 15:10:00,64.89,64.95,64.81,64.95,61500.0,64.89,64.95,64.81,64.95,61500.0
2014-02-12 15:20:00,64.95,64.96,64.92,64.95,51700.0,64.95,64.96,64.92,64.95,51700.0
2014-02-12 15:30:00,64.94,64.99,64.94,64.96,86700.0,64.94,64.99,64.94,64.96,86700.0
2014-02-12 15:40:00,64.96,65.05,64.95,65.01,161800.0,64.96,65.05,64.95,65.01,161800.0
2014-02-12 15:50:00,65.01,65.15,64.98,65.14,392800.0,65.01,65.15,64.98,65.14,392800.0
2014-02-13 09:30:00,64.85,65.04,64.84,64.91,77900.0,64.85,65.04,64.84,64.91,77900.0
2014-02-13 09:40:00,64.92,65.14,64.83,65.01,84000.0,64.92,65.14,64.83,65.01,84000.0
2014-02-13 09:50:00,65.01,65.25,65.0,65.25,52000.0,65.01,65.25,65.0,65.25,52000.0
2014-02-13 10:00:00,65.25,65.54,65.14,65.5,47500.0,65.25,65.54,65.14,65.5,47500.0
2014-02-13 10:10:00,65.55,65.73,65.47,65.62,84700.0,65.55,65.73,65.47,65.62,84700.0
2014-02-13 10:20:00,65.61,65.68,65.51,65.62,48600.0,65.61,65.68,65.51,65.62,48600.0
2014-02-13 10:30:00,65.64,65.79,65.57,65.74,59400.0,65.64,65.79,65.57,65.74,59400.0
2014-02-13 10:40:00,65.73,65.87,65.72,65.84,51500.0,65.73,65.87,65.72,65.84,51500.0
2014-02-13 10:50:00,65.83,66.16,65.82,66.16,90500.0,65.83,66.16,65.82,66.16,90500.0
2014-02-13 11:00:00,66.16,66.27,66.09,66.12,68400.0,66.16,66.27,66.09,66.12,68400.0
2014-02-13 11:10:00,66.13,66.24,66.01,66.18,56600.0,66.13,66.24,66.01,66.18,56600.0
2014-02-13 11:20:00,66.19,66.2,66.09,66.1,26100.0,66.19,66.2,66.09,66.1,26100.0
2014-02-13 11:30:00,66.1,66.15,66.04,66.09,25800.0,66.1,66.15,66.04,66.09,25800.0
2014-02-13 11:40:00,66.09,66.18,66.07,66.14,21000.0,66.09,66.18,66.07,66.14,21000.0
2014-02-13 11:50:00,66.14,66.18,66.09,66.1,40100.0,66.14,66.18,66.09,66.1,40100.0
2014-02-13 12:00:00,66.1,66.14,66.08,66.11,25300.0,66.1,66.14,66.08,66.11,25300.0
2014-02-13 12:10:00,66.11,66.21,66.09,66.16,31700.0,66.11,66.21,66.09,66.16,31700.0
2014-02-13 12:20:00,66.17,66.17,66.13,66.15,29900.0,66.17,66.17,66.13,66.15,29900.0
2014-02-13 12:30:00,66.15,66.21,66.15,66.2,24600.0,66.15,66.21,66.15,66.2,24600.0
2014-02-13 12:40:00,66.2,66.23,66.18,66.22,23200.0,66.2,66.23,66.18,66.22,23200.0
2014-02-13 12:50:00,66.22,66.27,66.19,66.25,25800.0,66.22,66.27,66.19,66.25,25800.0
2014-02-13 13:00:00,66.25,66.31,66.24,66.31,36600.0,66.25,66.31,66.24,66.31,36600.0
2014-02-13 13:10:00,66.3,66.43,66.29,66.38,74000.0,66.3,66.43,66.29,66.38,74000.0
2014-02-13 13:20:00,66.38,66.47,66.35,66.45,43900.0,66.38,66.47,66.35,66.45,43900.0
2014-02-13 13:30:00,66.45,66.48,66.38,66.45,31800.0,66.45,66.48,66.38,66.45,31800.0
2014-02-13 13:40:00,66.45,66.68,66.43,66.59,120100.0,66.45,66.68,66.43,66.59,120100.0
2014-02-13 13:50:00,66.6,66.63,66.55,66.6,40700.0,66.6,66.63,66.55,66.6,40700.0
2014-02-13 14:00:00,66.6,66.73,66.6,66.72,58500.0,66.6,66.73,66.6,66.72,58500.0
2014-02-13 14:10:00,66.72,66.74,66.68,66.69,80700.0,66.72,66.74,66.68,66.69,80700.0
2014-02-13 14:20:00,66.69,66.77,66.68,66.75,69000.0,66.69,66.77,66.68,66.75,69000.0
2014-02-13 14:30:00,66.76,66.89,66.73,66.87,105400.0,66.76,66.89,66.73,66.87,105400.0
2014-02-13 14:40:00,66.88,66.88,66.81,66.85,54200.0,66.88,66.88,66.81,66.85,54200.0
2014-02-13 14:50:00,66.85,66.9,66.79,66.84,141400.0,66.85,66.9,66.79,66.84,141400.0
2014-02-13 15:00:00,66.83,66.86,66.8,66.82,70900.0,66.83,66.86,66.8,66.82,70900.0
2014-02-13 15:10:00,66.82,66.83,66.74,66.76,122800.0,66.82,66.83,66.74,66.76,122800.0
2014-02-13 15:20:00,66.76,66.81,66.76,66.8,79700.0,66.76,66.81,66.76,66.8,79700.0
2014-02-13 15:30:00,66.81,66.85,66.78,66.8,71200.0,66.81,66.85,66.78,66.8,71200.0
2014-02-13 15:40:00,66.8,66.83,66.77,66.83,146800.0,66.8,66.83,66.77,66.83,146800.0
2014-02-13 15:50:00,66.83,67.11,66.81,67.04,692600.0,66.83,67.11,66.81,67.04,692600.0
2014-02-14 09:30:00,67.41,67.69,67.02,67.5,287400.0,67.41,67.69,67.02,67.5,287400.0
2014-02-14 09:40:00,67.51,67.53,67.0,67.1,226900.0,67.51,67.53,67.0,67.1,226900.0
2014-02-14 09:50:00,67.1,67.18,67.08,67.12,98400.0,67.1,67.18,67.08,67.12,98400.0
2014-02-14 10:00:00,67.11,67.26,67.07,67.22,123700.0,67.11,67.26,67.07,67.22,123700.0
2014-02-14 10:10:00,67.23,67.49,67.23,67.42,103700.0,67.23,67.49,67.23,67.42,103700.0
2014-02-14 10:20:00,67.41,67.62,67.2,67.58,104700.0,67.41,67.62,67.2,67.58,104700.0
2014-02-14 10:30:00,67.58,67.72,67.51,67.58,95000.0,67.58,67.72,67.51,67.58,95000.0
2014-02-14 10:40:00,67.57,67.61,67.52,67.59,127600.0,67.57,67.61,67.52,67.59,127600.0
2014-02-14 10:50:00,67.58,67.58,67.3,67.34,161900.0,67.58,67.58,67.3,67.34,161900.0
2014-02-14 11:00:00,67.32,67.52,67.31,67.44,77400.0,67.32,67.52,67.31,67.44,77400.0
2014-02-14 11:10:00,67.44,67.64,67.44,67.6,79100.0,67.44,67.64,67.44,67.6,79100.0
2014-02-14 11:20:00,67.59,67.68,67.53,67.65,179000.0,67.59,67.68,67.53,67.65,179000.0
2014-02-14 11:30:00,67.65,67.79,67.65,67.74,108500.0,67.65,67.79,67.65,67.74,108500.0
2014-02-14 11:40:00,67.73,67.75,67.59,67.62,49800.0,67.73,67.75,67.59,67.62,49800.0
2014-02-14 11:50:00,67.62,67.75,67.61,67.72,76200.0,67.62,67.75,67.61,67.72,76200.0
2014-02-14 12:00:00,67.7,67.7,67.61,67.68,57200.0,67.7,67.7,67.61,67.68,57200.0
2014-02-14 12:10:00,67.69,67.77,67.69,67.72,50200.0,67.69,67.77,67.69,67.72,50200.0
2014-02-14 12:20:00,67.71,67.8,67.69,67.71,30300.0,67.71,67.8,67.69,67.71,30300.0
2014-02-14 12:30:00,67.71,67.84,67.68,67.83,41900.0,67.71,67.84,67.68,67.83,41900.0
2014-02-14 12:40:00,67.83,67.97,67.83,67.85,93600.0,67.83,67.97,67.83,67.85,93600.0
2014-02-14 12:50:00,67.85,67.89,67.77,67.89,67300.0,67.85,67.89,67.77,67.89,67300.0
2014-02-14 13:00:00,67.88,67.89,67.76,67.83,80800.0,67.88,67.89,67.76,67.83,80800.0
2014-02-14 13:10:00,67.84,67.89,67.82,67.88,47200.0,67.84,67.89,67.82,67.88,47200.0
2014-02-14 13:20:00,67.87,67.96,67.87,67.96,81900.0,67.87,67.96,67.87,67.96,81900.0
2014-02-14 13:30:00,67.96,67.98,67.92,67.98,74500.0,67.96,67.98,67.92,67.98,74500.0
2014-02-14 13:40:00,67.98,68.01,67.95,67.98,146700.0,67.98,68.01,67.95,67.98,146700.0
2014-02-14 13:50:00,68.0,68.05,68.0,68.04,159300.0,68.0,68.05,68.0,68.04,159300.0
2014-02-14 14:00:00,68.04,68.05,67.95,67.96,488200.0,68.04,68.05,67.95,67.96,488200.0
2014-02-14 14:10:00,67.97,68.03,67.97,68.02,82200.0,67.97,68.03,67.97,68.02,82200.0
2014-02-14 14:20:00,68.02,68.08,67.98,68.0,315400.0,68.02,68.08,67.98,68.0,315400.0
2014-02-14 14:30:00,68.01,68.02,67.98,68.02,332700.0,68.01,68.02,67.98,68.02,332700.0
2014-02-14 14:40:00,68.02,68.11,68.01,68.11,314500.0,68.02,68.11,68.01,68.11,314500.0
2014-02-14 14:50:00,68.11,68.36,68.1,68.34,132500.0,68.11,68.36,68.1,68.34,132500.0
2014-02-14 15:00:00,68.34,68.41,68.22,68.28,137600.0,68.34,68.41,68.22,68.28,137600.0
2014-02-14 15:10:00,68.27,68.31,68.23,68.26,92000.0,68.27,68.31,68.23,68.26,92000.0
2014-02-14 15:20:00,68.26,68.34,68.25,68.26,135700.0,68.26,68.34,68.25,68.26,135700.0
2014-02-14 15:30:00,68.25,68.31,68.25,68.28,119600.0,68.25,68.31,68.25,68.28,119600.0
2014-02-14 15:40:00,68.28,68.36,68.27,68.31,279800.0,68.28,68.36,68.27,68.31,279800.0
2014-02-14 15:50:00,68.31,68.48,68.31,68.33,487100.0,68.31,68.48,68.31,68.33,487100.0
2014-02-18 09:30:00,68.57,68.62,68.22,68.46,213100.0,68.57,68.62,68.22,68.46,213100.0
2014-02-18 09:40:00,68.42,69.1,68.34,68.93,242800.0,68.42,69.1,68.34,68.93,242800.0
2014-02-18 09:50:00,68.92,68.92,68.09,68.17,128100.0,68.92,68.92,68.09,68.17,128100.0
2014-02-18 10:00:00,68.16,68.39,68.01,68.39,243600.0,68.16,68.39,68.01,68.39,243600.0
2014-02-18 10:10:00,68.39,68.64,68.29,68.55,191300.0,68.39,68.64,68.29,68.55,191300.0
2014-02-18 10:20:00,68.58,68.6,68.47,68.48,93400.0,68.58,68.6,68.47,68.48,93400.0
2014-02-18 10:30:00,68.48,68.48,68.28,68.29,114300.0,68.48,68.48,68.28,68.29,114300.0
2014-02-18 10:40:00,68.28,68.33,68.11,68.12,50300.0,68.28,68.33,68.11,68.12,50300.0
2014-02-18 10:50:00,68.12,68.22,68.0,68.16,81300.0,68.12,68.22,68.0,68.16,81300.0
2014-02-18 11:00:00,68.16,68.29,68.13,68.25,40300.0,68.16,68.29,68.13,68.25,40300.0
2014-02-18 11:10:00,68.25,68.57,68.25,68.57,94800.0,68.25,68.57,68.25,68.57,94800.0
2014-02-18 11:20:00,68.56,68.56,68.37,68.42,31200.0,68.56,68.56,68.37,68.42,31200.0
2014-02-18 11:30:00,68.44,68.58,68.44,68.5,46800.0,68.44,68.58,68.44,68.5,46800.0
2014-02-18 11:40:00,68.5,68.51,68.39,68.41,157000.0,68.5,68.51,68.39,68.41,157000.0
2014-02-18 11:50:00,68.41,68.44,68.23,68.25,27300.0,68.41,68.44,68.23,68.25,27300.0
2014-02-18 12:00:00,68.25,68.43,68.25,68.39,25000.0,68.25,68.43,68.25,68.39,25000.0
2014-02-18 12:10:00,68.39,68.48,68.39,68.46,23800.0,68.39,68.48,68.39,68.46,23800.0
2014-02-18 12:20:00,68.47,68.53,68.46,68.5,69600.0,68.47,68.53,68.46,68.5,69600.0
2014-02-18 12:30:00,68.52,68.56,68.5,68.54,33400.0,68.52,68.56,68.5,68.54,33400.0
2014-02-18 12:40:00,68.55,68.58,68.42,68.43,56900.0,68.55,68.58,68.42,68.43,56900.0
2014-02-18 12:50:00,68.45,68.48,68.38,68.43,23100.0,68.45,68.48,68.38,68.43,23100.0
2014-02-18 13:00:00,68.42,68.5,68.42,68.46,17400.0,68.42,68.5,68.42,68.46,17400.0
2014-02-18 13:10:00,68.46,68.5,68.43,68.44,33800.0,68.46,68.5,68.43,68.44,33800.0
2014-02-18 13:20:00,68.43,68.45,68.35,68.36,73400.0,68.43,68.45,68.35,68.36,73400.0
2014-02-18 13:30:00,68.35,68.35,68.27,68.33,30500.0,68.35,68.35,68.27,68.33,30500.0
2014-02-18 13:40:00,68.33,68.34,68.25,68.28,71400.0,68.33,68.34,68.25,68.28,71400.0
2014-02-18 13:50:00,68.29,68.43,68.24,68.39,51900.0,68.29,68.43,68.24,68.39,51900.0
2014-02-18 14:00:00,68.41,68.47,68.4,68.44,25300.0,68.41,68.47,68.4,68.44,25300.0
2014-02-18 14:10:00,68.44,68.54,68.43,68.48,46000.0,68.44,68.54,68.43,68.48,46000.0
2014-02-18 14:20:00,68.48,68.56,68.47,68.51,47100.0,68.48,68.56,68.47,68.51,47100.0
2014-02-18 14:30:00,68.52,68.56,68.48,68.55,80900.0,68.52,68.56,68.48,68.55,80900.0
2014-02-18 14:40:00,68.56,68.75,68.55,68.75,57200.0,68.56,68.75,68.55,68.75,57200.0
2014-02-18 14:50:00,68.75,68.75,68.66,68.69,61200.0,68.75,68.75,68.66,68.69,61200.0
2014-02-18 15:00:00,68.7,68.7,68.64,68.67,45400.0,68.7,68.7,68.64,68.67,45400.0
2014-02-18 15:10:00,68.67,68.7,68.66,68.7,28500.0,68.67,68.7,68.66,68.7,28500.0
2014-02-18 15:20:00,68.69,68.7,68.6,68.63,89100.0,68.69,68.7,68.6,68.63,89100.0
2014-02-18 15:30:00,68.63,68.63,68.59,68.59,77100.0,68.63,68.63,68.59,68.59,77100.0
2014-02-18 15:40:00,68.59,68.6,68.52,68.59,259300.0,68.59,68.6,68.52,68.59,259300.0
2014-02-18 15:50:00,68.6,68.71,68.59,68.66,204000.0,68.6,68.71,68.59,68.66,204000.0
2014-02-19 09:30:00,68.36,69.16,68.31,69.16,136700.0,68.36,69.16,68.31,69.16,136700.0
2014-02-19 09:40:00,69.16,69.43,68.59,68.59,170700.0,69.16,69.43,68.59,68.59,170700.0
2014-02-19 09:50:00,68.61,68.63,68.34,68.4,142000.0,68.61,68.63,68.34,68.4,142000.0
2014-02-19 10:00:00,68.41,68.44,68.1,68.27,94900.0,68.41,68.44,68.1,68.27,94900.0
2014-02-19 10:10:00,68.28,68.7,68.23,68.67,106600.0,68.28,68.7,68.23,68.67,106600.0
2014-02-19 10:20:00,68.65,68.66,68.45,68.54,45200.0,68.65,68.66,68.45,68.54,45200.0
2014-02-19 10:30:00,68.52,68.54,68.35,68.39,54000.0,68.52,68.54,68.35,68.39,54000.0
2014-02-19 10:40:00,68.41,68.57,68.4,68.53,50000.0,68.41,68.57,68.4,68.53,50000.0
2014-02-19 10:50:00,68.53,68.54,68.45,68.52,38100.0,68.53,68.54,68.45,68.52,38100.0
2014-02-19 11:00:00,68.53,68.68,68.52,68.53,72300.0,68.53,68.68,68.52,68.53,72300.0
2014-02-19 11:10:00,68.53,68.66,68.45,68.66,89400.0,68.53,68.66,68.45,68.66,89400.0
2014-02-19 11:20:00,68.67,68.81,68.65,68.74,43100.0,68.67,68.81,68.65,68.74,43100.0
2014-02-19 11:30:00,68.74,68.75,68.63,68.66,27900.0,68.74,68.75,68.63,68.66,27900.0
2014-02-19 11:40:00,68.67,68.76,68.64,68.7,35300.0,68.67,68.76,68.64,68.7,35300.0
2014-02-19 11:50:00,68.7,68.77,68.53,68.53,53300.0,68.7,68.77,68.53,68.53,53300.0
2014-02-19 12:00:00,68.52,68.53,68.37,68.4,85600.0,68.52,68.53,68.37,68.4,85600.0
2014-02-19 12:10:00,68.39,68.41,68.3,68.34,48000.0,68.39,68.41,68.3,68.34,48000.0
2014-02-19 12:20:00,68.33,68.34,68.23,68.3,112300.0,68.33,68.34,68.23,68.3,112300.0
2014-02-19 12:30:00,68.3,68.48,68.3,68.48,94100.0,68.3,68.48,68.3,68.48,94100.0
2014-02-19 12:40:00,68.47,68.57,68.44,68.48,27900.0,68.47,68.57,68.44,68.48,27900.0
2014-02-19 12:50:00,68.48,68.54,68.47,68.54,21200.0,68.48,68.54,68.47,68.54,21200.0
2014-02-19 13:00:00,68.55,68.73,68.55,68.72,26700.0,68.55,68.73,68.55,68.72,26700.0
2014-02-19 13:10:00,68.7,68.73,68.66,68.7,34600.0,68.7,68.73,68.66,68.7,34600.0
2014-02-19 13:20:00,68.71,68.73,68.56,68.57,27800.0,68.71,68.73,68.56,68.57,27800.0
2014-02-19 13:30:00,68.57,68.63,68.56,68.56,25400.0,68.57,68.63,68.56,68.56,25400.0
2014-02-19 13:40:00,68.56,68.58,68.51,68.53,32300.0,68.56,68.58,68.51,68.53,32300.0
2014-02-19 13:50:00,68.55,68.61,68.45,68.46,25900.0,68.55,68.61,68.45,68.46,25900.0
2014-02-19 14:00:00,68.45,68.67,68.4,68.65,45400.0,68.45,68.67,68.4,68.65,45400.0
2014-02-19 14:10:00,68.68,68.69,68.51,68.52,43900.0,68.68,68.69,68.51,68.52,43900.0
2014-02-19 14:20:00,68.53,68.53,68.34,68.47,70000.0,68.53,68.53,68.34,68.47,70000.0
2014-02-19 14:30:00,68.48,68.53,68.4,68.52,59800.0,68.48,68.53,68.4,68.52,59800.0
2014-02-19 14:40:00,68.53,68.6,68.37,68.4,73800.0,68.53,68.6,68.37,68.4,73800.0
2014-02-19 14:50:00,68.4,68.42,68.27,68.38,109600.0,68.4,68.42,68.27,68.38,109600.0
2014-02-19 15:00:00,68.38,68.41,68.29,68.3,98700.0,68.38,68.41,68.29,68.3,98700.0
2014-02-19 15:10:00,68.3,68.31,68.01,68.01,187500.0,68.3,68.31,68.01,68.01,187500.0
2014-02-19 15:20:00,68.01,68.01,67.71,67.71,266000.0,68.01,68.01,67.71,67.71,266000.0
2014-02-19 15:30:00,67.72,67.88,67.67,67.86,172400.0,67.72,67.88,67.67,67.86,172400.0
2014-02-19 15:40:00,67.86,67.91,67.75,67.85,209400.0,67.86,67.91,67.75,67.85,209400.0
2014-02-19 15:50:00,67.84,68.0,67.78,67.98,407700.0,67.84,68.0,67.78,67.98,407700.0
2014-02-20 09:30:00,68.23,68.49,67.75,67.79,150100.0,68.23,68.49,67.75,67.79,150100.0
2014-02-20 09:40:00,67.77,68.13,67.7,68.03,55200.0,67.77,68.13,67.7,68.03,55200.0
2014-02-20 09:50:00,68.02,68.16,68.0,68.04,91800.0,68.02,68.16,68.0,68.04,91800.0
2014-02-20 10:00:00,68.03,68.03,67.77,67.81,79000.0,68.03,68.03,67.77,67.81,79000.0
2014-02-20 10:10:00,67.82,68.26,67.82,68.19,61100.0,67.82,68.26,67.82,68.19,61100.0
2014-02-20 10:20:00,68.22,68.22,68.06,68.06,33200.0,68.22,68.22,68.06,68.06,33200.0
2014-02-20 10:30:00,68.07,68.28,68.04,68.15,56100.0,68.07,68.28,68.04,68.15,56100.0
2014-02-20 10:40:00,68.18,68.23,68.13,68.2,38800.0,68.18,68.23,68.13,68.2,38800.0
2014-02-20 10:50:00,68.2,68.22,68.14,68.16,41300.0,68.2,68.22,68.14,68.16,41300.0
2014-02-20 11:00:00,68.16,68.2,68.12,68.2,38200.0,68.16,68.2,68.12,68.2,38200.0
2014-02-20 11:10:00,68.19,68.19,67.86,67.87,72100.0,68.19,68.19,67.86,67.87,72100.0
2014-02-20 11:20:00,67.88,67.92,67.76,67.91,53600.0,67.88,67.92,67.76,67.91,53600.0
2014-02-20 11:30:00,67.91,68.19,67.91,68.11,37900.0,67.91,68.19,67.91,68.11,37900.0
2014-02-20 11:40:00,68.11,68.18,68.05,68.06,37000.0,68.11,68.18,68.05,68.06,37000.0
2014-02-20 11:50:00,68.06,68.08,67.93,67.95,38600.0,68.06,68.08,67.93,67.95,38600.0
2014-02-20 12:00:00,67.95,68.07,67.94,68.06,33000.0,67.95,68.07,67.94,68.06,33000.0
2014-02-20 12:10:00,68.05,68.17,68.05,68.13,39600.0,68.05,68.17,68.05,68.13,39600.0
2014-02-20 12:20:00,68.12,68.34,68.12,68.33,38500.0,68.12,68.34,68.12,68.33,38500.0
2014-02-20 12:30:00,68.33,68.38,68.24,68.26,46800.0,68.33,68.38,68.24,68.26,46800.0
2014-02-20 12:40:00,68.25,68.25,68.13,68.13,49400.0,68.25,68.25,68.13,68.13,49400.0
2014-02-20 12:50:00,68.14,68.19,68.12,68.19,54800.0,68.14,68.19,68.12,68.19,54800.0
2014-02-20 13:00:00,68.19,68.31,68.19,68.3,30300.0,68.19,68.31,68.19,68.3,30300.0
2014-02-20 13:10:00,68.31,68.31,68.22,68.24,35000.0,68.31,68.31,68.22,68.24,35000.0
2014-02-20 13:20:00,68.24,68.27,68.2,68.21,39300.0,68.24,68.27,68.2,68.21,39300.0
2014-02-20 13:30:00,68.2,68.31,68.2,68.3,35900.0,68.2,68.31,68.2,68.3,35900.0
2014-02-20 13:40:00,68.3,68.34,68.27,68.31,18700.0,68.3,68.34,68.27,68.31,18700.0
2014-02-20 13:50:00,68.3,68.37,68.3,68.33,35900.0,68.3,68.37,68.3,68.33,35900.0
2014-02-20 14:00:00,68.33,68.35,68.27,68.35,31600.0,68.33,68.35,68.27,68.35,31600.0
2014-02-20 14:10:00,68.35,68.59,68.34,68.58,48900.0,68.35,68.59,68.34,68.58,48900.0
2014-02-20 14:20:00,68.57,68.58,68.41,68.41,46000.0,68.57,68.58,68.41,68.41,46000.0
2014-02-20 14:30:00,68.41,68.44,68.38,68.43,32200.0,68.41,68.44,68.38,68.43,32200.0
2014-02-20 14:40:00,68.42,68.47,68.41,68.45,34800.0,68.42,68.47,68.41,68.45,34800.0
2014-02-20 14:50:00,68.46,68.51,68.39,68.51,53200.0,68.46,68.51,68.39,68.51,53200.0
2014-02-20 15:00:00,68.51,68.57,68.5,68.54,79200.0,68.51,68.57,68.5,68.54,79200.0
2014-02-20 15:10:00,68.54,68.66,68.54,68.55,41800.0,68.54,68.66,68.54,68.55,41800.0
2014-02-20 15:20:00,68.56,68.59,68.42,68.44,65400.0,68.56,68.59,68.42,68.44,65400.0
2014-02-20 15:30:00,68.44,68.48,68.4,68.44,68700.0,68.44,68.48,68.4,68.44,68700.0
2014-02-20 15:40:00,68.44,68.46,68.4,68.4,143600.0,68.44,68.46,68.4,68.4,143600.0
2014-02-20 15:50:00,68.41,68.66,68.4,68.47,483400.0,68.41,68.66,68.4,68.47,483400.0
2014-02-21 09:30:00,68.14,68.4,67.81,67.97,548900.0,68.14,68.4,67.81,67.97,548900.0
2014-02-21 09:40:00,67.93,68.16,67.81,67.83,180700.0,67.93,68.16,67.81,67.83,180700.0
2014-02-21 09:50:00,67.83,67.84,67.55,67.65,177900.0,67.83,67.84,67.55,67.65,177900.0
2014-02-21 10:00:00,67.64,67.76,67.58,67.66,134400.0,67.64,67.76,67.58,67.66,134400.0
2014-02-21 10:10:00,67.66,67.95,67.66,67.94,100000.0,67.66,67.95,67.66,67.94,100000.0
2014-02-21 10:20:00,67.94,67.94,67.59,67.6,127800.0,67.94,67.94,67.59,67.6,127800.0
2014-02-21 10:30:00,67.6,67.9,67.6,67.9,84600.0,67.6,67.9,67.6,67.9,84600.0
2014-02-21 10:40:00,67.9,67.99,67.78,67.78,106300.0,67.9,67.99,67.78,67.78,106300.0
2014-02-21 10:50:00,67.78,67.81,67.77,67.81,84200.0,67.78,67.81,67.77,67.81,84200.0
2014-02-21 11:00:00,67.81,68.05,67.81,68.01,112800.0,67.81,68.05,67.81,68.01,112800.0
2014-02-21 11:10:00,68.01,68.09,67.95,67.96,81000.0,68.01,68.09,67.95,67.96,81000.0
2014-02-21 11:20:00,67.95,68.04,67.95,67.96,48700.0,67.95,68.04,67.95,67.96,48700.0
2014-02-21 11:30:00,67.98,68.07,67.97,68.03,39200.0,67.98,68.07,67.97,68.03,39200.0
2014-02-21 11:40:00,68.04,68.04,67.89,67.92,37300.0,68.04,68.04,67.89,67.92,37300.0
2014-02-21 11:50:00,67.93,68.04,67.93,67.97,29900.0,67.93,68.04,67.93,67.97,29900.0
2014-02-21 12:00:00,67.98,68.12,67.98,68.07,90000.0,67.98,68.12,67.98,68.07,90000.0
2014-02-21 12:10:00,68.07,68.2,68.07,68.17,44400.0,68.07,68.2,68.07,68.17,44400.0
2014-02-21 12:20:00,68.17,68.19,68.1,68.14,26200.0,68.17,68.19,68.1,68.14,26200.0
2014-02-21 12:30:00,68.13,68.16,68.05,68.09,29800.0,68.13,68.16,68.05,68.09,29800.0
2014-02-21 12:40:00,68.09,68.09,67.95,67.97,42000.0,68.09,68.09,67.95,67.97,42000.0
2014-02-21 12:50:00,67.98,68.0,67.91,67.91,39100.0,67.98,68.0,67.91,67.91,39100.0
2014-02-21 13:00:00,67.92,67.99,67.85,67.98,38700.0,67.92,67.99,67.85,67.98,38700.0
2014-02-21 13:10:00,67.98,68.15,67.95,68.11,72700.0,67.98,68.15,67.95,68.11,72700.0
2014-02-21 13:20:00,68.11,68.24,68.11,68.24,24500.0,68.11,68.24,68.11,68.24,24500.0
2014-02-21 13:30:00,68.25,68.3,68.19,68.19,24500.0,68.25,68.3,68.19,68.19,24500.0
2014-02-21 13:40:00,68.19,68.28,68.19,68.26,17700.0,68.19,68.28,68.19,68.26,17700.0
2014-02-21 13:50:00,68.26,68.35,68.23,68.34,23300.0,68.26,68.35,68.23,68.34,23300.0
2014-02-21 14:00:00,68.34,68.41,68.33,68.37,23400.0,68.34,68.41,68.33,68.37,23400.0
2014-02-21 14:10:00,68.38,68.39,68.25,68.31,39700.0,68.38,68.39,68.25,68.31,39700.0
2014-02-21 14:20:00,68.32,68.4,68.31,68.38,29700.0,68.32,68.4,68.31,68.38,29700.0
2014-02-21 14:30:00,68.36,68.36,68.27,68.28,46600.0,68.36,68.36,68.27,68.28,46600.0
2014-02-21 14:40:00,68.27,68.35,68.26,68.28,37500.0,68.27,68.35,68.26,68.28,37500.0
2014-02-21 14:50:00,68.28,68.32,68.24,68.26,61300.0,68.28,68.32,68.24,68.26,61300.0
2014-02-21 15:00:00,68.27,68.38,68.27,68.37,34300.0,68.27,68.38,68.27,68.37,34300.0
2014-02-21 15:10:00,68.38,68.38,68.27,68.29,120400.0,68.38,68.38,68.27,68.29,120400.0
2014-02-21 15:20:00,68.3,68.44,68.29,68.41,66600.0,68.3,68.44,68.29,68.41,66600.0
2014-02-21 15:30:00,68.42,68.44,68.24,68.24,85900.0,68.42,68.44,68.24,68.24,85900.0
2014-02-21 15:40:00,68.24,68.28,68.21,68.25,107200.0,68.24,68.28,68.21,68.25,107200.0
2014-02-21 15:50:00,68.24,68.25,68.17,68.23,143900.0,68.24,68.25,68.17,68.23,143900.0
2014-02-24 09:30:00,68.54,68.8,68.0,68.72,99100.0,68.54,68.8,68.0,68.72,99100.0
2014-02-24 09:40:00,68.72,68.95,68.63,68.92,71600.0,68.72,68.95,68.63,68.92,71600.0
2014-02-24 09:50:00,68.91,69.16,68.91,69.04,81900.0,68.91,69.16,68.91,69.04,81900.0
2014-02-24 10:00:00,69.05,69.07,68.63,68.65,83100.0,69.05,69.07,68.63,68.65,83100.0
2014-02-24 10:10:00,68.66,68.69,68.56,68.67,59900.0,68.66,68.69,68.56,68.67,59900.0
2014-02-24 10:20:00,68.68,68.8,68.52,68.57,107200.0,68.68,68.8,68.52,68.57,107200.0
2014-02-24 10:30:00,68.59,68.74,68.56,68.7,69800.0,68.59,68.74,68.56,68.7,69800.0
2014-02-24 10:40:00,68.71,68.81,68.68,68.74,102200.0,68.71,68.81,68.68,68.74,102200.0
2014-02-24 10:50:00,68.74,68.75,68.62,68.67,37400.0,68.74,68.75,68.62,68.67,37400.0
2014-02-24 11:00:00,68.67,68.73,68.65,68.71,33700.0,68.67,68.73,68.65,68.71,33700.0
2014-02-24 11:10:00,68.71,68.78,68.66,68.68,42900.0,68.71,68.78,68.66,68.68,42900.0
2014-02-24 11:20:00,68.68,68.8,68.67,68.79,29900.0,68.68,68.8,68.67,68.79,29900.0
2014-02-24 11:30:00,68.79,68.95,68.79,68.93,40400.0,68.79,68.95,68.79,68.93,40400.0
2014-02-24 11:40:00,68.93,68.99,68.91,68.95,32300.0,68.93,68.99,68.91,68.95,32300.0
2014-02-24 11:50:00,68.96,68.98,68.91,68.94,36200.0,68.96,68.98,68.91,68.94,36200.0
2014-02-24 12:00:00,68.95,68.98,68.92,68.97,39400.0,68.95,68.98,68.92,68.97,39400.0
2014-02-24 12:10:00,68.97,68.99,68.92,68.93,31900.0,68.97,68.99,68.92,68.93,31900.0
2014-02-24 12:20:00,68.93,68.98,68.91,68.97,28200.0,68.93,68.98,68.91,68.97,28200.0
2014-02-24 12:30:00,68.98,69.0,68.96,68.98,18200.0,68.98,69.0,68.96,68.98,18200.0
2014-02-24 12:40:00,68.98,69.0,68.94,68.97,28000.0,68.98,69.0,68.94,68.97,28000.0
2014-02-24 12:50:00,68.98,68.98,68.91,68.93,16800.0,68.98,68.98,68.91,68.93,16800.0
2014-02-24 13:00:00,68.93,68.97,68.92,68.95,28100.0,68.93,68.97,68.92,68.95,28100.0
2014-02-24 13:10:00,68.94,68.94,68.87,68.92,27900.0,68.94,68.94,68.87,68.92,27900.0
2014-02-24 13:20:00,68.92,68.98,68.9,68.92,25000.0,68.92,68.98,68.9,68.92,25000.0
2014-02-24 13:30:00,68.92,69.0,68.92,68.93,33400.0,68.92,69.0,68.92,68.93,33400.0
2014-02-24 13:40:00,68.93,68.95,68.84,68.86,20400.0,68.93,68.95,68.84,68.86,20400.0
2014-02-24 13:50:00,68.86,68.92,68.84,68.9,17200.0,68.86,68.92,68.84,68.9,17200.0
2014-02-24 14:00:00,68.91,69.09,68.91,69.09,79300.0,68.91,69.09,68.91,69.09,79300.0
2014-02-24 14:10:00,69.09,69.13,69.07,69.13,22600.0,69.09,69.13,69.07,69.13,22600.0
2014-02-24 14:20:00,69.12,69.28,69.09,69.22,146900.0,69.12,69.28,69.09,69.22,146900.0
2014-02-24 14:30:00,69.22,69.25,69.11,69.13,48900.0,69.22,69.25,69.11,69.13,48900.0
2014-02-24 14:40:00,69.12,69.2,69.12,69.17,47000.0,69.12,69.2,69.12,69.17,47000.0
2014-02-24 14:50:00,69.16,69.22,69.11,69.13,81500.0,69.16,69.22,69.11,69.13,81500.0
2014-02-24 15:00:00,69.12,69.14,68.92,68.97,128400.0,69.12,69.14,68.92,68.97,128400.0
2014-02-24 15:10:00,68.98,69.04,68.92,69.04,71300.0,68.98,69.04,68.92,69.04,71300.0
2014-02-24 15:20:00,69.04,69.11,68.96,68.96,59500.0,69.04,69.11,68.96,68.96,59500.0
2014-02-24 15:30:00,68.95,69.03,68.94,69.03,54500.0,68.95,69.03,68.94,69.03,54500.0
2014-02-24 15:40:00,69.03,69.03,68.95,69.0,65800.0,69.03,69.03,68.95,69.0,65800.0
2014-02-24 15:50:00,69.0,69.0,68.75,68.76,186800.0,69.0,69.0,68.75,68.76,186800.0
2014-02-25 09:30:00,68.55,68.76,67.98,68.07,154800.0,68.55,68.76,67.98,68.07,154800.0
2014-02-25 09:40:00,68.08,68.08,67.63,67.68,142700.0,68.08,68.08,67.63,67.68,142700.0
2014-02-25 09:50:00,67.7,67.95,67.69,67.92,74100.0,67.7,67.95,67.69,67.92,74100.0
2014-02-25 10:00:00,67.93,68.06,67.89,68.03,51400.0,67.93,68.06,67.89,68.03,51400.0
2014-02-25 10:10:00,68.03,68.24,68.0,68.23,58900.0,68.03,68.24,68.0,68.23,58900.0
2014-02-25 10:20:00,68.2,68.35,68.17,68.19,69100.0,68.2,68.35,68.17,68.19,69100.0
2014-02-25 10:30:00,68.19,68.39,68.17,68.36,51800.0,68.19,68.39,68.17,68.36,51800.0
2014-02-25 10:40:00,68.36,68.53,68.31,68.4,64300.0,68.36,68.53,68.31,68.4,64300.0
2014-02-25 10:50:00,68.4,68.52,68.38,68.48,136000.0,68.4,68.52,68.38,68.48,136000.0
2014-02-25 11:00:00,68.48,68.49,68.38,68.4,36100.0,68.48,68.49,68.38,68.4,36100.0
2014-02-25 11:10:00,68.4,68.65,68.34,68.62,59900.0,68.4,68.65,68.34,68.62,59900.0
2014-02-25 11:20:00,68.6,68.65,68.58,68.63,52100.0,68.6,68.65,68.58,68.63,52100.0
2014-02-25 11:30:00,68.63,68.68,68.56,68.66,87800.0,68.63,68.68,68.56,68.66,87800.0
2014-02-25 11:40:00,68.66,68.7,68.58,68.58,49500.0,68.66,68.7,68.58,68.58,49500.0
2014-02-25 11:50:00,68.57,68.57,68.29,68.29,44600.0,68.57,68.57,68.29,68.29,44600.0
2014-02-25 12:00:00,68.3,68.32,68.13,68.14,57600.0,68.3,68.32,68.13,68.14,57600.0
2014-02-25 12:10:00,68.15,68.15,68.07,68.12,91200.0,68.15,68.15,68.07,68.12,91200.0
2014-02-25 12:20:00,68.12,68.12,67.98,68.03,149000.0,68.12,68.12,67.98,68.03,149000.0
2014-02-25 12:30:00,68.02,68.08,67.94,68.05,67500.0,68.02,68.08,67.94,68.05,67500.0
2014-02-25 12:40:00,68.06,68.09,67.86,68.01,104700.0,68.06,68.09,67.86,68.01,104700.0
2014-02-25 12:50:00,68.01,68.09,68.01,68.05,40000.0,68.01,68.09,68.01,68.05,40000.0
2014-02-25 13:00:00,68.05,68.25,68.0,68.25,36500.0,68.05,68.25,68.0,68.25,36500.0
2014-02-25 13:10:00,68.27,68.27,68.16,68.24,34200.0,68.27,68.27,68.16,68.24,34200.0
2014-02-25 13:20:00,68.23,68.23,68.11,68.18,42300.0,68.23,68.23,68.11,68.18,42300.0
2014-02-25 13:30:00,68.18,68.24,68.12,68.15,32700.0,68.18,68.24,68.12,68.15,32700.0
2014-02-25 13:40:00,68.15,68.18,68.06,68.11,34400.0,68.15,68.18,68.06,68.11,34400.0
2014-02-25 13:50:00,68.09,68.16,68.05,68.05,95300.0,68.09,68.16,68.05,68.05,95300.0
2014-02-25 14:00:00,68.05,68.13,67.98,68.04,76100.0,68.05,68.13,67.98,68.04,76100.0
2014-02-25 14:10:00,68.03,68.03,67.91,67.91,57700.0,68.03,68.03,67.91,67.91,57700.0
2014-02-25 14:20:00,67.91,67.92,67.8,67.88,90100.0,67.91,67.92,67.8,67.88,90100.0
2014-02-25 14:30:00,67.88,67.92,67.77,67.78,90400.0,67.88,67.92,67.77,67.78,90400.0
2014-02-25 14:40:00,67.78,67.9,67.78,67.9,69700.0,67.78,67.9,67.78,67.9,69700.0
2014-02-25 14:50:00,67.89,67.92,67.83,67.92,54800.0,67.89,67.92,67.83,67.92,54800.0
2014-02-25 15:00:00,67.92,68.02,67.9,68.0,48700.0,67.92,68.02,67.9,68.0,48700.0
2014-02-25 15:10:00,68.01,68.01,67.9,67.97,77900.0,68.01,68.01,67.9,67.97,77900.0
2014-02-25 15:20:00,67.97,67.98,67.9,67.94,84100.0,67.97,67.98,67.9,67.94,84100.0
2014-02-25 15:30:00,67.93,68.04,67.91,68.04,86500.0,67.93,68.04,67.91,68.04,86500.0
2014-02-25 15:40:00,68.03,68.05,67.88,67.98,167800.0,68.03,68.05,67.88,67.98,167800.0
2014-02-25 15:50:00,67.98,68.02,67.91,68.01,237100.0,67.98,68.02,67.91,68.01,237100.0
2014-02-26 09:30:00,68.2,68.5,67.66,68.48,86300.0,68.2,68.5,67.66,68.48,86300.0
2014-02-26 09:40:00,68.45,68.68,68.41,68.58,76500.0,68.45,68.68,68.41,68.58,76500.0
2014-02-26 09:50:00,68.56,68.66,68.3,68.63,37200.0,68.56,68.66,68.3,68.63,37200.0
2014-02-26 10:00:00,68.63,68.93,68.63,68.74,57000.0,68.63,68.93,68.63,68.74,57000.0
2014-02-26 10:10:00,68.74,68.92,68.74,68.85,27600.0,68.74,68.92,68.74,68.85,27600.0
2014-02-26 10:20:00,68.82,68.95,68.77,68.81,72100.0,68.82,68.95,68.77,68.81,72100.0
2014-02-26 10:30:00,68.85,68.92,68.74,68.79,37800.0,68.85,68.92,68.74,68.79,37800.0
2014-02-26 10:40:00,68.79,68.95,68.79,68.92,51600.0,68.79,68.95,68.79,68.92,51600.0
2014-02-26 10:50:00,68.92,68.92,68.69,68.7,87700.0,68.92,68.92,68.69,68.7,87700.0
2014-02-26 11:00:00,68.7,68.72,68.58,68.59,67400.0,68.7,68.72,68.58,68.59,67400.0
2014-02-26 11:10:00,68.59,68.7,68.58,68.65,30700.0,68.59,68.7,68.58,68.65,30700.0
2014-02-26 11:20:00,68.64,68.73,68.62,68.7,22100.0,68.64,68.73,68.62,68.7,22100.0
2014-02-26 11:30:00,68.7,68.72,68.57,68.57,34100.0,68.7,68.72,68.57,68.57,34100.0
2014-02-26 11:40:00,68.57,68.62,68.44,68.45,16900.0,68.57,68.62,68.44,68.45,16900.0
2014-02-26 11:50:00,68.44,68.51,68.43,68.46,15500.0,68.44,68.51,68.43,68.46,15500.0
2014-02-26 12:00:00,68.47,68.5,68.47,68.48,17400.0,68.47,68.5,68.47,68.48,17400.0
2014-02-26 12:10:00,68.49,68.55,68.48,68.48,18200.0,68.49,68.55,68.48,68.48,18200.0
2014-02-26 12:20:00,68.49,68.49,68.42,68.43,23000.0,68.49,68.49,68.42,68.43,23000.0
2014-02-26 12:30:00,68.44,68.51,68.38,68.48,70900.0,68.44,68.51,68.38,68.48,70900.0
2014-02-26 12:40:00,68.48,68.48,68.38,68.42,34700.0,68.48,68.48,68.38,68.42,34700.0
2014-02-26 12:50:00,68.42,68.43,68.32,68.35,74700.0,68.42,68.43,68.32,68.35,74700.0
2014-02-26 13:00:00,68.34,68.36,68.2,68.3,65100.0,68.34,68.36,68.2,68.3,65100.0
2014-02-26 13:10:00,68.3,68.3,68.17,68.2,44200.0,68.3,68.3,68.17,68.2,44200.0
2014-02-26 13:20:00,68.21,68.23,68.17,68.17,50300.0,68.21,68.23,68.17,68.17,50300.0
2014-02-26 13:30:00,68.17,68.28,68.16,68.19,54200.0,68.17,68.28,68.16,68.19,54200.0
2014-02-26 13:40:00,68.19,68.24,68.16,68.16,35800.0,68.19,68.24,68.16,68.16,35800.0
2014-02-26 13:50:00,68.16,68.21,68.05,68.07,29700.0,68.16,68.21,68.05,68.07,29700.0
2014-02-26 14:00:00,68.08,68.12,67.98,68.01,49700.0,68.08,68.12,67.98,68.01,49700.0
2014-02-26 14:10:00,68.01,68.03,67.81,67.81,98200.0,68.01,68.03,67.81,67.81,98200.0
2014-02-26 14:20:00,67.81,67.94,67.73,67.74,109500.0,67.81,67.94,67.73,67.74,109500.0
2014-02-26 14:30:00,67.72,67.81,67.66,67.75,109800.0,67.72,67.81,67.66,67.75,109800.0
2014-02-26 14:40:00,67.75,67.85,67.73,67.79,97900.0,67.75,67.85,67.73,67.79,97900.0
2014-02-26 14:50:00,67.79,67.85,67.76,67.83,69300.0,67.79,67.85,67.76,67.83,69300.0
2014-02-26 15:00:00,67.83,67.88,67.77,67.78,114800.0,67.83,67.88,67.77,67.78,114800.0
2014-02-26 15:10:00,67.77,67.77,67.65,67.66,131400.0,67.77,67.77,67.65,67.66,131400.0
2014-02-26 15:20:00,67.66,67.75,67.66,67.72,131900.0,67.66,67.75,67.66,67.72,131900.0
2014-02-26 15:30:00,67.73,67.89,67.72,67.83,78500.0,67.73,67.89,67.72,67.83,78500.0
2014-02-26 15:40:00,67.82,67.84,67.69,67.7,98500.0,67.82,67.84,67.69,67.7,98500.0
2014-02-26 15:50:00,67.7,67.89,67.7,67.83,208900.0,67.7,67.89,67.7,67.83,208900.0
2014-02-27 09:30:00,67.9,68.74,67.82,68.61,132800.0,67.9,68.74,67.82,68.61,132800.0
2014-02-27 09:40:00,68.61,68.83,68.45,68.8,170900.0,68.61,68.83,68.45,68.8,170900.0
2014-02-27 09:50:00,68.8,68.8,68.47,68.71,63800.0,68.8,68.8,68.47,68.71,63800.0
2014-02-27 10:00:00,68.75,68.98,68.75,68.9,127300.0,68.75,68.98,68.75,68.9,127300.0
2014-02-27 10:10:00,68.88,68.88,68.64,68.75,144500.0,68.88,68.88,68.64,68.75,144500.0
2014-02-27 10:20:00,68.76,69.0,68.69,68.96,128600.0,68.76,69.0,68.69,68.96,128600.0
2014-02-27 10:30:00,68.97,69.2,68.95,69.13,113700.0,68.97,69.2,68.95,69.13,113700.0
2014-02-27 10:40:00,69.12,69.12,68.9,68.93,71100.0,69.12,69.12,68.9,68.93,71100.0
2014-02-27 10:50:00,68.94,69.02,68.91,68.95,55000.0,68.94,69.02,68.91,68.95,55000.0
2014-02-27 11:00:00,68.95,69.02,68.91,68.93,48600.0,68.95,69.02,68.91,68.93,48600.0
2014-02-27 11:10:00,68.94,69.02,68.9,68.97,54400.0,68.94,69.02,68.9,68.97,54400.0
2014-02-27 11:20:00,68.98,69.03,68.92,68.98,44900.0,68.98,69.03,68.92,68.98,44900.0
2014-02-27 11:30:00,69.0,69.12,68.91,69.12,82000.0,69.0,69.12,68.91,69.12,82000.0
2014-02-27 11:40:00,69.12,69.18,69.06,69.09,47100.0,69.12,69.18,69.06,69.09,47100.0
2014-02-27 11:50:00,69.09,69.09,68.9,68.95,48500.0,69.09,69.09,68.9,68.95,48500.0
2014-02-27 12:00:00,68.95,69.05,68.92,68.96,36000.0,68.95,69.05,68.92,68.96,36000.0
2014-02-27 12:10:00,68.95,69.07,68.95,69.03,48600.0,68.95,69.07,68.95,69.03,48600.0
2014-02-27 12:20:00,69.03,69.12,69.03,69.11,44600.0,69.03,69.12,69.03,69.11,44600.0
2014-02-27 12:30:00,69.11,69.14,69.0,69.12,52500.0,69.11,69.14,69.0,69.12,52500.0
2014-02-27 12:40:00,69.12,69.27,69.04,69.27,115000.0,69.12,69.27,69.04,69.27,115000.0
2014-02-27 12:50:00,69.26,69.4,69.21,69.34,167400.0,69.26,69.4,69.21,69.34,167400.0
2014-02-27 13:00:00,69.35,69.51,69.34,69.49,201900.0,69.35,69.51,69.34,69.49,201900.0
2014-02-27 13:10:00,69.49,69.86,69.43,69.81,137400.0,69.49,69.86,69.43,69.81,137400.0
2014-02-27 13:20:00,69.81,69.95,69.74,69.95,150300.0,69.81,69.95,69.74,69.95,150300.0
2014-02-27 13:30:00,69.95,69.97,69.74,69.93,167000.0,69.95,69.97,69.74,69.93,167000.0
2014-02-27 13:40:00,69.94,69.96,69.84,69.85,87800.0,69.94,69.96,69.84,69.85,87800.0
2014-02-27 13:50:00,69.84,70.08,69.82,69.93,109900.0,69.84,70.08,69.82,69.93,109900.0
2014-02-27 14:00:00,69.93,69.96,69.83,69.83,69300.0,69.93,69.96,69.83,69.83,69300.0
2014-02-27 14:10:00,69.82,69.82,69.73,69.78,61600.0,69.82,69.82,69.73,69.78,61600.0
2014-02-27 14:20:00,69.78,69.79,69.52,69.52,68700.0,69.78,69.79,69.52,69.52,68700.0
2014-02-27 14:30:00,69.52,69.62,69.48,69.61,87000.0,69.52,69.62,69.48,69.61,87000.0
2014-02-27 14:40:00,69.61,69.72,69.61,69.67,100900.0,69.61,69.72,69.61,69.67,100900.0
2014-02-27 14:50:00,69.66,69.81,69.61,69.75,98900.0,69.66,69.81,69.61,69.75,98900.0
2014-02-27 15:00:00,69.75,69.84,69.67,69.8,107700.0,69.75,69.84,69.67,69.8,107700.0
2014-02-27 15:10:00,69.79,69.83,69.72,69.77,78500.0,69.79,69.83,69.72,69.77,78500.0
2014-02-27 15:20:00,69.77,69.8,69.71,69.75,86200.0,69.77,69.8,69.71,69.75,86200.0
2014-02-27 15:30:00,69.75,69.83,69.74,69.83,94500.0,69.75,69.83,69.74,69.83,94500.0
2014-02-27 15:40:00,69.82,69.88,69.8,69.84,168400.0,69.82,69.88,69.8,69.84,168400.0
2014-02-27 15:50:00,69.84,69.93,69.75,69.92,429200.0,69.84,69.93,69.75,69.92,429200.0
2014-02-28 09:30:00,70.31,71.11,70.08,70.9,389500.0,70.31,71.11,70.08,70.9,389500.0
2014-02-28 09:40:00,70.91,70.97,70.08,70.25,345800.0,70.91,70.97,70.08,70.25,345800.0
2014-02-28 09:50:00,70.26,70.53,70.25,70.25,100300.0,70.26,70.53,70.25,70.25,100300.0
2014-02-28 10:00:00,70.25,70.41,70.11,70.12,109600.0,70.25,70.41,70.11,70.12,109600.0
2014-02-28 10:10:00,70.11,70.13,69.79,69.8,72300.0,70.11,70.13,69.79,69.8,72300.0
2014-02-28 10:20:00,69.8,69.9,69.6,69.61,97100.0,69.8,69.9,69.6,69.61,97100.0
2014-02-28 10:30:00,69.62,69.81,69.61,69.63,48200.0,69.62,69.81,69.61,69.63,48200.0
2014-02-28 10:40:00,69.63,69.69,69.44,69.54,70100.0,69.63,69.69,69.44,69.54,70100.0
2014-02-28 10:50:00,69.54,69.55,69.28,69.3,117800.0,69.54,69.55,69.28,69.3,117800.0
2014-02-28 11:00:00,69.3,69.39,69.27,69.38,98700.0,69.3,69.39,69.27,69.38,98700.0
2014-02-28 11:10:00,69.37,69.66,69.37,69.59,65000.0,69.37,69.66,69.37,69.59,65000.0
2014-02-28 11:20:00,69.59,69.6,69.32,69.38,92500.0,69.59,69.6,69.32,69.38,92500.0
2014-02-28 11:30:00,69.39,69.44,69.3,69.38,46100.0,69.39,69.44,69.3,69.38,46100.0
2014-02-28 11:40:00,69.38,69.46,69.35,69.45,59700.0,69.38,69.46,69.35,69.45,59700.0
2014-02-28 11:50:00,69.46,69.52,69.38,69.41,47900.0,69.46,69.52,69.38,69.41,47900.0
2014-02-28 12:00:00,69.41,69.42,69.34,69.36,67000.0,69.41,69.42,69.34,69.36,67000.0
2014-02-28 12:10:00,69.36,69.44,69.33,69.33,43300.0,69.36,69.44,69.33,69.33,43300.0
2014-02-28 12:20:00,69.33,69.34,69.16,69.27,98500.0,69.33,69.34,69.16,69.27,98500.0
2014-02-28 12:30:00,69.27,69.32,69.2,69.21,44600.0,69.27,69.32,69.2,69.21,44600.0
2014-02-28 12:40:00,69.21,69.31,69.18,69.24,56400.0,69.21,69.31,69.18,69.24,56400.0
2014-02-28 12:50:00,69.25,69.25,69.14,69.2,43700.0,69.25,69.25,69.14,69.2,43700.0
2014-02-28 13:00:00,69.21,69.28,69.19,69.23,63600.0,69.21,69.28,69.19,69.23,63600.0
2014-02-28 13:10:00,69.23,69.24,69.14,69.17,54100.0,69.23,69.24,69.14,69.17,54100.0
2014-02-28 13:20:00,69.16,69.23,69.08,69.14,60000.0,69.16,69.23,69.08,69.14,60000.0
2014-02-28 13:30:00,69.14,69.19,69.13,69.15,34400.0,69.14,69.19,69.13,69.15,34400.0
2014-02-28 13:40:00,69.13,69.13,68.94,68.97,35000.0,69.13,69.13,68.94,68.97,35000.0
2014-02-28 13:50:00,68.98,69.04,68.95,69.0,94400.0,68.98,69.04,68.95,69.0,94400.0
2014-02-28 14:00:00,69.01,69.04,68.94,69.0,67600.0,69.01,69.04,68.94,69.0,67600.0
2014-02-28 14:10:00,69.0,69.01,68.82,68.89,144400.0,69.0,69.01,68.82,68.89,144400.0
2014-02-28 14:20:00,68.88,69.01,68.75,68.75,75200.0,68.88,69.01,68.75,68.75,75200.0
2014-02-28 14:30:00,68.76,68.79,68.67,68.69,103700.0,68.76,68.79,68.67,68.69,103700.0
2014-02-28 14:40:00,68.7,68.73,68.48,68.48,113500.0,68.7,68.73,68.48,68.48,113500.0
2014-02-28 14:50:00,68.49,68.49,68.21,68.22,186900.0,68.49,68.49,68.21,68.22,186900.0
2014-02-28 15:00:00,68.23,68.23,67.91,67.95,172300.0,68.23,68.23,67.91,67.95,172300.0
2014-02-28 15:10:00,67.96,68.29,67.83,68.17,243800.0,67.96,68.29,67.83,68.17,243800.0
2014-02-28 15:20:00,68.19,68.42,68.14,68.41,209000.0,68.19,68.42,68.14,68.41,209000.0
2014-02-28 15:30:00,68.42,68.59,68.41,68.51,191900.0,68.42,68.59,68.41,68.51,191900.0
2014-02-28 15:40:00,68.52,68.72,68.5,68.56,211900.0,68.52,68.72,68.5,68.56,211900.0
2014-02-28 15:50:00,68.55,68.81,68.52,68.64,559300.0,68.55,68.81,68.52,68.64,559300.0
2014-03-03 09:30:00,68.05,68.13,67.7,68.05,124900.0,68.05,68.13,67.7,68.05,124900.0
2014-03-03 09:40:00,68.01,68.15,67.99,68.05,121600.0,68.01,68.15,67.99,68.05,121600.0
2014-03-03 09:50:00,68.03,68.05,67.81,67.92,47400.0,68.03,68.05,67.81,67.92,47400.0
2014-03-03 10:00:00,67.94,68.07,67.8,67.95,87200.0,67.94,68.07,67.8,67.95,87200.0
2014-03-03 10:10:00,67.92,67.95,67.59,67.67,69600.0,67.92,67.95,67.59,67.67,69600.0
2014-03-03 10:20:00,67.65,67.74,67.42,67.72,98900.0,67.65,67.74,67.42,67.72,98900.0
2014-03-03 10:30:00,67.71,67.71,67.38,67.45,79400.0,67.71,67.71,67.38,67.45,79400.0
2014-03-03 10:40:00,67.45,67.65,67.44,67.5,61400.0,67.45,67.65,67.44,67.5,61400.0
2014-03-03 10:50:00,67.51,67.77,67.5,67.7,155600.0,67.51,67.77,67.5,67.7,155600.0
2014-03-03 11:00:00,67.71,67.73,67.46,67.5,36200.0,67.71,67.73,67.46,67.5,36200.0
2014-03-03 11:10:00,67.49,67.64,67.49,67.56,40800.0,67.49,67.64,67.49,67.56,40800.0
2014-03-03 11:20:00,67.56,67.72,67.56,67.63,38300.0,67.56,67.72,67.56,67.63,38300.0
2014-03-03 11:30:00,67.63,67.65,67.48,67.48,25600.0,67.63,67.65,67.48,67.48,25600.0
2014-03-03 11:40:00,67.48,67.56,67.36,67.5,56300.0,67.48,67.56,67.36,67.5,56300.0
2014-03-03 11:50:00,67.49,67.52,67.3,67.3,55400.0,67.49,67.52,67.3,67.3,55400.0
2014-03-03 12:00:00,67.3,67.4,67.2,67.22,60800.0,67.3,67.4,67.2,67.22,60800.0
2014-03-03 12:10:00,67.21,67.39,67.17,67.2,68000.0,67.21,67.39,67.17,67.2,68000.0
2014-03-03 12:20:00,67.21,67.33,67.14,67.2,127400.0,67.21,67.33,67.14,67.2,127400.0
2014-03-03 12:30:00,67.19,67.38,67.16,67.36,66700.0,67.19,67.38,67.16,67.36,66700.0
2014-03-03 12:40:00,67.37,67.38,67.22,67.3,35700.0,67.37,67.38,67.22,67.3,35700.0
2014-03-03 12:50:00,67.29,67.36,67.25,67.31,53500.0,67.29,67.36,67.25,67.31,53500.0
2014-03-03 13:00:00,67.32,67.53,67.31,67.52,98200.0,67.32,67.53,67.31,67.52,98200.0
2014-03-03 13:10:00,67.52,67.61,67.43,67.61,28500.0,67.52,67.61,67.43,67.61,28500.0
2014-03-03 13:20:00,67.61,67.76,67.59,67.69,32900.0,67.61,67.76,67.59,67.69,32900.0
2014-03-03 13:30:00,67.7,67.7,67.55,67.59,38200.0,67.7,67.7,67.55,67.59,38200.0
2014-03-03 13:40:00,67.6,67.6,67.51,67.56,42600.0,67.6,67.6,67.51,67.56,42600.0
2014-03-03 13:50:00,67.56,67.74,67.55,67.59,85600.0,67.56,67.74,67.55,67.59,85600.0
2014-03-03 14:00:00,67.59,67.6,67.55,67.59,47900.0,67.59,67.6,67.55,67.59,47900.0
2014-03-03 14:10:00,67.6,67.78,67.59,67.7,41600.0,67.6,67.78,67.59,67.7,41600.0
2014-03-03 14:20:00,67.7,67.86,67.7,67.74,58300.0,67.7,67.86,67.7,67.74,58300.0
2014-03-03 14:30:00,67.74,67.76,67.64,67.67,82100.0,67.74,67.76,67.64,67.67,82100.0
2014-03-03 14:40:00,67.66,67.84,67.65,67.84,79300.0,67.66,67.84,67.65,67.84,79300.0
2014-03-03 14:50:00,67.83,68.0,67.8,67.94,74800.0,67.83,68.0,67.8,67.94,74800.0
2014-03-03 15:00:00,67.94,67.97,67.82,67.84,43700.0,67.94,67.97,67.82,67.84,43700.0
2014-03-03 15:10:00,67.83,67.84,67.66,67.78,43500.0,67.83,67.84,67.66,67.78,43500.0
2014-03-03 15:20:00,67.77,67.77,67.54,67.65,75500.0,67.77,67.77,67.54,67.65,75500.0
2014-03-03 15:30:00,67.65,67.72,67.61,67.69,82900.0,67.65,67.72,67.61,67.69,82900.0
2014-03-03 15:40:00,67.69,67.75,67.64,67.64,135200.0,67.69,67.75,67.64,67.64,135200.0
2014-03-03 15:50:00,67.65,67.86,67.64,67.86,268900.0,67.65,67.86,67.64,67.86,268900.0
2014-03-04 09:30:00,68.54,68.99,68.5,68.67,141500.0,68.54,68.99,68.5,68.67,141500.0
2014-03-04 09:40:00,68.69,68.75,68.53,68.68,87500.0,68.69,68.75,68.53,68.68,87500.0
2014-03-04 09:50:00,68.71,68.79,68.68,68.76,82500.0,68.71,68.79,68.68,68.76,82500.0
2014-03-04 10:00:00,68.76,68.84,68.72,68.78,128200.0,68.76,68.84,68.72,68.78,128200.0
2014-03-04 10:10:00,68.77,68.78,68.63,68.71,141600.0,68.77,68.78,68.63,68.71,141600.0
2014-03-04 10:20:00,68.7,68.72,68.6,68.61,141600.0,68.7,68.72,68.6,68.61,141600.0
2014-03-04 10:30:00,68.61,68.68,68.58,68.61,154300.0,68.61,68.68,68.58,68.61,154300.0
2014-03-04 10:40:00,68.62,68.7,68.59,68.7,163100.0,68.62,68.7,68.59,68.7,163100.0
2014-03-04 10:50:00,68.69,68.75,68.69,68.73,120300.0,68.69,68.75,68.69,68.73,120300.0
2014-03-04 11:00:00,68.72,68.75,68.7,68.75,139200.0,68.72,68.75,68.7,68.75,139200.0
2014-03-04 11:10:00,68.74,68.76,68.71,68.71,153700.0,68.74,68.76,68.71,68.71,153700.0
2014-03-04 11:20:00,68.72,68.78,68.7,68.78,106400.0,68.72,68.78,68.7,68.78,106400.0
2014-03-04 11:30:00,68.78,68.9,68.75,68.89,94200.0,68.78,68.9,68.75,68.89,94200.0
2014-03-04 11:40:00,68.88,69.04,68.87,68.98,75300.0,68.88,69.04,68.87,68.98,75300.0
2014-03-04 11:50:00,68.98,69.01,68.93,68.95,71900.0,68.98,69.01,68.93,68.95,71900.0
2014-03-04 12:00:00,68.95,68.96,68.88,68.91,102300.0,68.95,68.96,68.88,68.91,102300.0
2014-03-04 12:10:00,68.91,68.94,68.85,68.92,164500.0,68.91,68.94,68.85,68.92,164500.0
2014-03-04 12:20:00,68.92,68.96,68.85,68.91,74000.0,68.92,68.96,68.85,68.91,74000.0
2014-03-04 12:30:00,68.91,68.96,68.87,68.92,95900.0,68.91,68.96,68.87,68.92,95900.0
2014-03-04 12:40:00,68.92,68.97,68.88,68.92,63900.0,68.92,68.97,68.88,68.92,63900.0
2014-03-04 12:50:00,68.93,68.95,68.88,68.89,63100.0,68.93,68.95,68.88,68.89,63100.0
2014-03-04 13:00:00,68.9,68.92,68.85,68.88,90300.0,68.9,68.92,68.85,68.88,90300.0
2014-03-04 13:10:00,68.88,68.92,68.86,68.89,51000.0,68.88,68.92,68.86,68.89,51000.0
2014-03-04 13:20:00,68.88,68.91,68.82,68.85,111600.0,68.88,68.91,68.82,68.85,111600.0
2014-03-04 13:30:00,68.91,69.01,68.86,69.01,111300.0,68.91,69.01,68.86,69.01,111300.0
2014-03-04 13:40:00,69.02,69.03,68.84,68.84,119900.0,69.02,69.03,68.84,68.84,119900.0
2014-03-04 13:50:00,68.84,68.94,68.78,68.79,104600.0,68.84,68.94,68.78,68.79,104600.0
2014-03-04 14:00:00,68.78,68.81,68.66,68.7,106100.0,68.78,68.81,68.66,68.7,106100.0
2014-03-04 14:10:00,68.7,68.78,68.65,68.74,95700.0,68.7,68.78,68.65,68.74,95700.0
2014-03-04 14:20:00,68.73,68.77,68.71,68.77,112800.0,68.73,68.77,68.71,68.77,112800.0
2014-03-04 14:30:00,68.76,68.79,68.7,68.75,77300.0,68.76,68.79,68.7,68.75,77300.0
2014-03-04 14:40:00,68.75,68.79,68.68,68.69,75200.0,68.75,68.79,68.68,68.69,75200.0
2014-03-04 14:50:00,68.69,68.79,68.68,68.77,126300.0,68.69,68.79,68.68,68.77,126300.0
2014-03-04 15:00:00,68.77,68.79,68.63,68.66,108400.0,68.77,68.79,68.63,68.66,108400.0
2014-03-04 15:10:00,68.66,68.66,68.55,68.65,155000.0,68.66,68.66,68.55,68.65,155000.0
2014-03-04 15:20:00,68.65,68.69,68.6,68.62,133000.0,68.65,68.69,68.6,68.62,133000.0
2014-03-04 15:30:00,68.62,68.67,68.6,68.62,109700.0,68.62,68.67,68.6,68.62,109700.0
2014-03-04 15:40:00,68.62,68.69,68.55,68.58,174400.0,68.62,68.69,68.55,68.58,174400.0
2014-03-04 15:50:00,68.59,68.65,68.58,68.6,338300.0,68.59,68.65,68.58,68.6,338300.0
2014-03-05 09:30:00,68.79,68.89,68.52,68.86,82000.0,68.79,68.89,68.52,68.86,82000.0
2014-03-05 09:40:00,68.81,69.03,68.69,68.85,47500.0,68.81,69.03,68.69,68.85,47500.0
2014-03-05 09:50:00,68.86,68.87,68.58,68.64,39800.0,68.86,68.87,68.58,68.64,39800.0
2014-03-05 10:00:00,68.67,68.86,68.52,68.83,37200.0,68.67,68.86,68.52,68.83,37200.0
2014-03-05 10:10:00,68.83,68.89,68.66,68.69,30900.0,68.83,68.89,68.66,68.69,30900.0
2014-03-05 10:20:00,68.7,68.74,68.66,68.67,39700.0,68.7,68.74,68.66,68.67,39700.0
2014-03-05 10:30:00,68.68,68.75,68.64,68.72,72200.0,68.68,68.75,68.64,68.72,72200.0
2014-03-05 10:40:00,68.72,68.81,68.66,68.68,52600.0,68.72,68.81,68.66,68.68,52600.0
2014-03-05 10:50:00,68.67,68.81,68.67,68.8,76800.0,68.67,68.81,68.67,68.8,76800.0
2014-03-05 11:00:00,68.8,68.81,68.73,68.78,75900.0,68.8,68.81,68.73,68.78,75900.0
2014-03-05 11:10:00,68.79,68.85,68.69,68.75,111400.0,68.79,68.85,68.69,68.75,111400.0
2014-03-05 11:20:00,68.75,68.87,68.71,68.77,52500.0,68.75,68.87,68.71,68.77,52500.0
2014-03-05 11:30:00,68.77,68.87,68.76,68.86,49600.0,68.77,68.87,68.76,68.86,49600.0
2014-03-05 11:40:00,68.86,68.92,68.78,68.86,53700.0,68.86,68.92,68.78,68.86,53700.0
2014-03-05 11:50:00,68.86,68.89,68.8,68.86,35700.0,68.86,68.89,68.8,68.86,35700.0
2014-03-05 12:00:00,68.86,68.89,68.81,68.84,36700.0,68.86,68.89,68.81,68.84,36700.0
2014-03-05 12:10:00,68.84,68.85,68.73,68.78,57600.0,68.84,68.85,68.73,68.78,57600.0
2014-03-05 12:20:00,68.78,68.88,68.78,68.86,68600.0,68.78,68.88,68.78,68.86,68600.0
2014-03-05 12:30:00,68.85,68.87,68.81,68.86,39900.0,68.85,68.87,68.81,68.86,39900.0
2014-03-05 12:40:00,68.86,68.91,68.84,68.87,50500.0,68.86,68.91,68.84,68.87,50500.0
2014-03-05 12:50:00,68.87,68.9,68.84,68.89,63800.0,68.87,68.9,68.84,68.89,63800.0
2014-03-05 13:00:00,68.89,68.97,68.88,68.9,46900.0,68.89,68.97,68.88,68.9,46900.0
2014-03-05 13:10:00,68.9,69.01,68.87,68.96,46200.0,68.9,69.01,68.87,68.96,46200.0
2014-03-05 13:20:00,68.95,68.98,68.9,68.94,29700.0,68.95,68.98,68.9,68.94,29700.0
2014-03-05 13:30:00,68.94,68.97,68.91,68.95,22400.0,68.94,68.97,68.91,68.95,22400.0
2014-03-05 13:40:00,68.94,68.98,68.92,68.96,43400.0,68.94,68.98,68.92,68.96,43400.0
2014-03-05 13:50:00,68.96,68.99,68.87,68.95,39800.0,68.96,68.99,68.87,68.95,39800.0
2014-03-05 14:00:00,68.95,69.01,68.93,68.97,79500.0,68.95,69.01,68.93,68.97,79500.0
2014-03-05 14:10:00,68.97,69.0,68.86,68.87,69600.0,68.97,69.0,68.86,68.87,69600.0
2014-03-05 14:20:00,68.86,68.9,68.84,68.87,59200.0,68.86,68.9,68.84,68.87,59200.0
2014-03-05 14:30:00,68.87,68.94,68.86,68.86,46600.0,68.87,68.94,68.86,68.86,46600.0
2014-03-05 14:40:00,68.86,68.87,68.77,68.84,75300.0,68.86,68.87,68.77,68.84,75300.0
2014-03-05 14:50:00,68.85,68.86,68.82,68.82,45000.0,68.85,68.86,68.82,68.82,45000.0
2014-03-05 15:00:00,68.83,68.88,68.81,68.83,45000.0,68.83,68.88,68.81,68.83,45000.0
2014-03-05 15:10:00,68.82,68.88,68.82,68.87,55400.0,68.82,68.88,68.82,68.87,55400.0
2014-03-05 15:20:00,68.88,68.96,68.88,68.95,59300.0,68.88,68.96,68.88,68.95,59300.0
2014-03-05 15:30:00,68.95,68.95,68.83,68.85,74300.0,68.95,68.95,68.83,68.85,74300.0
2014-03-05 15:40:00,68.84,68.94,68.83,68.9,77500.0,68.84,68.94,68.83,68.9,77500.0
2014-03-05 15:50:00,68.91,69.03,68.84,68.9,486900.0,68.91,69.03,68.84,68.9,486900.0
2014-03-06 09:30:00,69.01,69.18,68.88,69.09,72100.0,69.01,69.18,68.88,69.09,72100.0
2014-03-06 09:40:00,69.11,69.22,69.05,69.08,30900.0,69.11,69.22,69.05,69.08,30900.0
2014-03-06 09:50:00,69.09,69.25,69.09,69.16,30200.0,69.09,69.25,69.09,69.16,30200.0
2014-03-06 10:00:00,69.19,69.2,68.97,69.06,95000.0,69.19,69.2,68.97,69.06,95000.0
2014-03-06 10:10:00,69.05,69.29,68.98,69.23,207900.0,69.05,69.29,68.98,69.23,207900.0
2014-03-06 10:20:00,69.23,69.29,69.19,69.27,167400.0,69.23,69.29,69.19,69.27,167400.0
2014-03-06 10:30:00,69.28,69.28,69.11,69.14,54900.0,69.28,69.28,69.11,69.14,54900.0
2014-03-06 10:40:00,69.13,69.29,69.11,69.27,42800.0,69.13,69.29,69.11,69.27,42800.0
2014-03-06 10:50:00,69.28,69.36,69.23,69.35,71900.0,69.28,69.36,69.23,69.35,71900.0
2014-03-06 11:00:00,69.35,69.42,69.31,69.31,102500.0,69.35,69.42,69.31,69.31,102500.0
2014-03-06 11:10:00,69.31,69.34,69.23,69.27,90000.0,69.31,69.34,69.23,69.27,90000.0
2014-03-06 11:20:00,69.27,69.33,69.26,69.27,82000.0,69.27,69.33,69.26,69.27,82000.0
2014-03-06 11:30:00,69.25,69.28,69.15,69.19,41400.0,69.25,69.28,69.15,69.19,41400.0
2014-03-06 11:40:00,69.17,69.3,69.16,69.28,34300.0,69.17,69.3,69.16,69.28,34300.0
2014-03-06 11:50:00,69.29,69.31,69.19,69.21,66400.0,69.29,69.31,69.19,69.21,66400.0
2014-03-06 12:00:00,69.21,69.21,69.06,69.06,77100.0,69.21,69.21,69.06,69.06,77100.0
2014-03-06 12:10:00,69.06,69.07,68.97,68.98,24400.0,69.06,69.07,68.97,68.98,24400.0
2014-03-06 12:20:00,68.99,68.99,68.87,68.9,45500.0,68.99,68.99,68.87,68.9,45500.0
2014-03-06 12:30:00,68.91,69.06,68.91,69.06,53300.0,68.91,69.06,68.91,69.06,53300.0
2014-03-06 12:40:00,69.06,69.06,68.96,68.96,30000.0,69.06,69.06,68.96,68.96,30000.0
2014-03-06 12:50:00,68.97,69.01,68.95,69.01,30300.0,68.97,69.01,68.95,69.01,30300.0
2014-03-06 13:00:00,69.01,69.1,69.01,69.09,28100.0,69.01,69.1,69.01,69.09,28100.0
2014-03-06 13:10:00,69.1,69.13,69.02,69.08,34500.0,69.1,69.13,69.02,69.08,34500.0
2014-03-06 13:20:00,69.08,69.12,69.02,69.11,108400.0,69.08,69.12,69.02,69.11,108400.0
2014-03-06 13:30:00,69.12,69.22,69.09,69.14,115200.0,69.12,69.22,69.09,69.14,115200.0
2014-03-06 13:40:00,69.16,69.19,69.06,69.08,39100.0,69.16,69.19,69.06,69.08,39100.0
2014-03-06 13:50:00,69.07,69.07,68.9,68.92,57900.0,69.07,69.07,68.9,68.92,57900.0
2014-03-06 14:00:00,68.91,69.05,68.87,69.0,38400.0,68.91,69.05,68.87,69.0,38400.0
2014-03-06 14:10:00,68.99,69.11,68.98,69.03,59900.0,68.99,69.11,68.98,69.03,59900.0
2014-03-06 14:20:00,69.02,69.11,69.02,69.08,47800.0,69.02,69.11,69.02,69.08,47800.0
2014-03-06 14:30:00,69.07,69.08,68.96,68.98,53300.0,69.07,69.08,68.96,68.98,53300.0
2014-03-06 14:40:00,69.0,69.09,69.0,69.03,25900.0,69.0,69.09,69.0,69.03,25900.0
2014-03-06 14:50:00,69.02,69.09,68.99,69.03,35800.0,69.02,69.09,68.99,69.03,35800.0
2014-03-06 15:00:00,69.03,69.05,68.99,69.01,23700.0,69.03,69.05,68.99,69.01,23700.0
2014-03-06 15:10:00,69.0,69.03,68.96,69.01,33500.0,69.0,69.03,68.96,69.01,33500.0
2014-03-06 15:20:00,69.01,69.07,68.98,69.07,44600.0,69.01,69.07,68.98,69.07,44600.0
2014-03-06 15:30:00,69.07,69.08,69.03,69.07,45900.0,69.07,69.08,69.03,69.07,45900.0
2014-03-06 15:40:00,69.08,69.08,68.89,68.89,88800.0,69.08,69.08,68.89,68.89,88800.0
2014-03-06 15:50:00,68.89,68.94,68.85,68.93,326300.0,68.89,68.94,68.85,68.93,326300.0
2014-03-07 09:30:00,69.17,69.31,68.88,69.02,96000.0,69.17,69.31,68.88,69.02,96000.0
2014-03-07 09:40:00,69.02,69.15,68.67,68.79,89000.0,69.02,69.15,68.67,68.79,89000.0
2014-03-07 09:50:00,68.79,68.79,68.36,68.42,123700.0,68.79,68.79,68.36,68.42,123700.0
2014-03-07 10:00:00,68.41,68.77,68.33,68.72,39800.0,68.41,68.77,68.33,68.72,39800.0
2014-03-07 10:10:00,68.76,68.95,68.72,68.89,34700.0,68.76,68.95,68.72,68.89,34700.0
2014-03-07 10:20:00,68.9,68.92,68.78,68.8,35200.0,68.9,68.92,68.78,68.8,35200.0
2014-03-07 10:30:00,68.8,68.95,68.8,68.85,26900.0,68.8,68.95,68.8,68.85,26900.0
2014-03-07 10:40:00,68.84,68.92,68.72,68.76,22900.0,68.84,68.92,68.72,68.76,22900.0
2014-03-07 10:50:00,68.77,68.78,68.59,68.6,43800.0,68.77,68.78,68.59,68.6,43800.0
2014-03-07 11:00:00,68.59,68.59,68.26,68.39,28100.0,68.59,68.59,68.26,68.39,28100.0
2014-03-07 11:10:00,68.36,68.39,68.22,68.31,24600.0,68.36,68.39,68.22,68.31,24600.0
2014-03-07 11:20:00,68.31,68.47,68.28,68.43,15700.0,68.31,68.47,68.28,68.43,15700.0
2014-03-07 11:30:00,68.44,68.44,68.33,68.36,13700.0,68.44,68.44,68.33,68.36,13700.0
2014-03-07 11:40:00,68.36,68.55,68.34,68.49,17600.0,68.36,68.55,68.34,68.49,17600.0
2014-03-07 11:50:00,68.48,68.49,68.37,68.46,26800.0,68.48,68.49,68.37,68.46,26800.0
2014-03-07 12:00:00,68.47,68.49,68.37,68.37,15300.0,68.47,68.49,68.37,68.37,15300.0
2014-03-07 12:10:00,68.36,68.47,68.36,68.43,13100.0,68.36,68.47,68.36,68.43,13100.0
2014-03-07 12:20:00,68.42,68.51,68.42,68.45,23300.0,68.42,68.51,68.42,68.45,23300.0
2014-03-07 12:30:00,68.46,68.47,68.34,68.4,20900.0,68.46,68.47,68.34,68.4,20900.0
2014-03-07 12:40:00,68.4,68.44,68.34,68.34,29100.0,68.4,68.44,68.34,68.34,29100.0
2014-03-07 12:50:00,68.33,68.33,68.09,68.09,51000.0,68.33,68.33,68.09,68.09,51000.0
2014-03-07 13:00:00,68.1,68.11,67.98,68.07,63400.0,68.1,68.11,67.98,68.07,63400.0
2014-03-07 13:10:00,68.06,68.08,67.97,68.01,28900.0,68.06,68.08,67.97,68.01,28900.0
2014-03-07 13:20:00,68.0,68.13,67.99,68.13,54900.0,68.0,68.13,67.99,68.13,54900.0
2014-03-07 13:30:00,68.13,68.17,68.01,68.02,30800.0,68.13,68.17,68.01,68.02,30800.0
2014-03-07 13:40:00,68.03,68.08,68.02,68.06,37300.0,68.03,68.08,68.02,68.06,37300.0
2014-03-07 13:50:00,68.06,68.2,68.0,68.18,26700.0,68.06,68.2,68.0,68.18,26700.0
2014-03-07 14:00:00,68.18,68.26,68.15,68.18,56600.0,68.18,68.26,68.15,68.18,56600.0
2014-03-07 14:10:00,68.19,68.29,68.16,68.21,42500.0,68.19,68.29,68.16,68.21,42500.0
2014-03-07 14:20:00,68.22,68.22,68.09,68.16,40400.0,68.22,68.22,68.09,68.16,40400.0
2014-03-07 14:30:00,68.16,68.21,68.14,68.21,40400.0,68.16,68.21,68.14,68.21,40400.0
2014-03-07 14:40:00,68.2,68.32,68.19,68.3,45900.0,68.2,68.32,68.19,68.3,45900.0
2014-03-07 14:50:00,68.3,68.35,68.23,68.23,70100.0,68.3,68.35,68.23,68.23,70100.0
2014-03-07 15:00:00,68.24,68.33,68.22,68.31,45600.0,68.24,68.33,68.22,68.31,45600.0
2014-03-07 15:10:00,68.3,68.39,68.26,68.33,58200.0,68.3,68.39,68.26,68.33,58200.0
2014-03-07 15:20:00,68.34,68.39,68.31,68.31,47800.0,68.34,68.39,68.31,68.31,47800.0
2014-03-07 15:30:00,68.32,68.35,68.14,68.17,65600.0,68.32,68.35,68.14,68.17,65600.0
2014-03-07 15:40:00,68.17,68.37,68.16,68.37,108800.0,68.17,68.37,68.16,68.37,108800.0
2014-03-07 15:50:00,68.38,68.55,68.37,68.51,377900.0,68.38,68.55,68.37,68.51,377900.0
2014-03-10 09:30:00,68.68,68.68,68.05,68.3,33600.0,68.68,68.68,68.05,68.3,33600.0
2014-03-10 09:40:00,68.3,68.5,67.91,68.45,158900.0,68.3,68.5,67.91,68.45,158900.0
2014-03-10 09:50:00,68.43,68.43,67.89,68.18,43900.0,68.43,68.43,67.89,68.18,43900.0
2014-03-10 10:00:00,68.2,68.23,67.93,67.96,23800.0,68.2,68.23,67.93,67.96,23800.0
2014-03-10 10:10:00,67.96,68.0,67.85,67.87,86900.0,67.96,68.0,67.85,67.87,86900.0
2014-03-10 10:20:00,67.86,67.9,67.64,67.77,98100.0,67.86,67.9,67.64,67.77,98100.0
2014-03-10 10:30:00,67.77,67.78,67.66,67.67,32300.0,67.77,67.78,67.66,67.67,32300.0
2014-03-10 10:40:00,67.67,67.67,67.43,67.44,69800.0,67.67,67.67,67.43,67.44,69800.0
2014-03-10 10:50:00,67.44,67.53,67.33,67.38,81000.0,67.44,67.53,67.33,67.38,81000.0
2014-03-10 11:00:00,67.38,67.6,67.31,67.58,60200.0,67.38,67.6,67.31,67.58,60200.0
2014-03-10 11:10:00,67.58,67.58,67.42,67.5,47800.0,67.58,67.58,67.42,67.5,47800.0
2014-03-10 11:20:00,67.49,67.72,67.45,67.71,65600.0,67.49,67.72,67.45,67.71,65600.0
2014-03-10 11:30:00,67.71,67.75,67.64,67.74,137400.0,67.71,67.75,67.64,67.74,137400.0
2014-03-10 11:40:00,67.75,67.83,67.75,67.78,17200.0,67.75,67.83,67.75,67.78,17200.0
2014-03-10 11:50:00,67.77,67.79,67.66,67.68,66500.0,67.77,67.79,67.66,67.68,66500.0
2014-03-10 12:00:00,67.67,67.68,67.51,67.55,48000.0,67.67,67.68,67.51,67.55,48000.0
2014-03-10 12:10:00,67.55,67.64,67.51,67.62,38000.0,67.55,67.64,67.51,67.62,38000.0
2014-03-10 12:20:00,67.62,67.69,67.59,67.61,40800.0,67.62,67.69,67.59,67.61,40800.0
2014-03-10 12:30:00,67.61,67.65,67.55,67.64,33100.0,67.61,67.65,67.55,67.64,33100.0
2014-03-10 12:40:00,67.64,67.7,67.57,67.68,31800.0,67.64,67.7,67.57,67.68,31800.0
2014-03-10 12:50:00,67.67,67.85,67.65,67.82,52300.0,67.67,67.85,67.65,67.82,52300.0
2014-03-10 13:00:00,67.81,67.81,67.62,67.63,31000.0,67.81,67.81,67.62,67.63,31000.0
2014-03-10 13:10:00,67.63,67.66,67.49,67.49,35300.0,67.63,67.66,67.49,67.49,35300.0
2014-03-10 13:20:00,67.5,67.51,67.45,67.48,38600.0,67.5,67.51,67.45,67.48,38600.0
2014-03-10 13:30:00,67.5,67.52,67.37,67.46,41000.0,67.5,67.52,67.37,67.46,41000.0
2014-03-10 13:40:00,67.46,67.58,67.45,67.56,18900.0,67.46,67.58,67.45,67.56,18900.0
2014-03-10 13:50:00,67.57,67.6,67.53,67.55,27100.0,67.57,67.6,67.53,67.55,27100.0
2014-03-10 14:00:00,67.54,67.64,67.5,67.64,34600.0,67.54,67.64,67.5,67.64,34600.0
2014-03-10 14:10:00,67.64,67.64,67.5,67.51,42400.0,67.64,67.64,67.5,67.51,42400.0
2014-03-10 14:20:00,67.51,67.68,67.51,67.64,39900.0,67.51,67.68,67.51,67.64,39900.0
2014-03-10 14:30:00,67.63,67.67,67.62,67.67,22200.0,67.63,67.67,67.62,67.67,22200.0
2014-03-10 14:40:00,67.67,67.7,67.62,67.7,33600.0,67.67,67.7,67.62,67.7,33600.0
2014-03-10 14:50:00,67.7,67.73,67.65,67.73,41600.0,67.7,67.73,67.65,67.73,41600.0
2014-03-10 15:00:00,67.71,67.75,67.68,67.72,25600.0,67.71,67.75,67.68,67.72,25600.0
2014-03-10 15:10:00,67.72,67.72,67.63,67.7,44300.0,67.72,67.72,67.63,67.7,44300.0
2014-03-10 15:20:00,67.69,67.81,67.68,67.81,44300.0,67.69,67.81,67.68,67.81,44300.0
2014-03-10 15:30:00,67.82,67.96,67.81,67.95,192800.0,67.82,67.96,67.81,67.95,192800.0
2014-03-10 15:40:00,67.96,68.02,67.95,68.01,213000.0,67.96,68.02,67.95,68.01,213000.0
2014-03-10 15:50:00,68.01,68.06,67.97,68.03,395300.0,68.01,68.06,67.97,68.03,395300.0
2014-03-11 09:30:00,68.13,68.6,68.09,68.21,85600.0,68.13,68.6,68.09,68.21,85600.0
2014-03-11 09:40:00,68.19,68.25,67.99,68.03,51000.0,68.19,68.25,67.99,68.03,51000.0
2014-03-11 09:50:00,68.06,68.13,68.0,68.08,37300.0,68.06,68.13,68.0,68.08,37300.0
2014-03-11 10:00:00,68.08,68.16,68.05,68.14,89200.0,68.08,68.16,68.05,68.14,89200.0
2014-03-11 10:10:00,68.13,68.25,68.09,68.25,53300.0,68.13,68.25,68.09,68.25,53300.0
2014-03-11 10:20:00,68.26,68.31,68.19,68.28,84200.0,68.26,68.31,68.19,68.28,84200.0
2014-03-11 10:30:00,68.29,68.32,68.22,68.25,118300.0,68.29,68.32,68.22,68.25,118300.0
2014-03-11 10:40:00,68.26,68.29,68.17,68.19,76800.0,68.26,68.29,68.17,68.19,76800.0
2014-03-11 10:50:00,68.23,68.26,68.14,68.16,70500.0,68.23,68.26,68.14,68.16,70500.0
2014-03-11 11:00:00,68.17,68.24,68.15,68.15,81800.0,68.17,68.24,68.15,68.15,81800.0
2014-03-11 11:10:00,68.17,68.19,68.05,68.05,23700.0,68.17,68.19,68.05,68.05,23700.0
2014-03-11 11:20:00,68.04,68.15,68.0,68.13,31300.0,68.04,68.15,68.0,68.13,31300.0
2014-03-11 11:30:00,68.13,68.13,68.03,68.08,24900.0,68.13,68.13,68.03,68.08,24900.0
2014-03-11 11:40:00,68.07,68.12,67.98,68.07,46100.0,68.07,68.12,67.98,68.07,46100.0
2014-03-11 11:50:00,68.06,68.08,68.0,68.04,23000.0,68.06,68.08,68.0,68.04,23000.0
2014-03-11 12:00:00,68.03,68.08,67.98,68.01,48200.0,68.03,68.08,67.98,68.01,48200.0
2014-03-11 12:10:00,68.0,68.06,67.87,67.96,69100.0,68.0,68.06,67.87,67.96,69100.0
2014-03-11 12:20:00,67.96,68.0,67.84,67.92,35600.0,67.96,68.0,67.84,67.92,35600.0
2014-03-11 12:30:00,67.93,67.96,67.8,67.84,37300.0,67.93,67.96,67.8,67.84,37300.0
2014-03-11 12:40:00,67.85,68.23,67.85,68.19,51100.0,67.85,68.23,67.85,68.19,51100.0
2014-03-11 12:50:00,68.19,68.19,67.86,67.86,59200.0,68.19,68.19,67.86,67.86,59200.0
2014-03-11 13:00:00,67.86,67.86,67.57,67.63,56400.0,67.86,67.86,67.57,67.63,56400.0
2014-03-11 13:10:00,67.63,67.85,67.62,67.73,42900.0,67.63,67.85,67.62,67.73,42900.0
2014-03-11 13:20:00,67.73,67.77,67.51,67.55,56500.0,67.73,67.77,67.51,67.55,56500.0
2014-03-11 13:30:00,67.55,67.74,67.54,67.74,44400.0,67.55,67.74,67.54,67.74,44400.0
2014-03-11 13:40:00,67.73,67.82,67.68,67.82,30000.0,67.73,67.82,67.68,67.82,30000.0
2014-03-11 13:50:00,67.8,67.83,67.75,67.8,28100.0,67.8,67.83,67.75,67.8,28100.0
2014-03-11 14:00:00,67.8,67.81,67.62,67.64,37100.0,67.8,67.81,67.62,67.64,37100.0
2014-03-11 14:10:00,67.63,67.7,67.58,67.59,67100.0,67.63,67.7,67.58,67.59,67100.0
2014-03-11 14:20:00,67.59,67.65,67.54,67.62,96900.0,67.59,67.65,67.54,67.62,96900.0
2014-03-11 14:30:00,67.62,67.64,67.44,67.49,65600.0,67.62,67.64,67.44,67.49,65600.0
2014-03-11 14:40:00,67.51,67.63,67.48,67.61,53700.0,67.51,67.63,67.48,67.61,53700.0
2014-03-11 14:50:00,67.6,67.68,67.52,67.54,55800.0,67.6,67.68,67.52,67.54,55800.0
2014-03-11 15:00:00,67.53,67.53,67.39,67.42,89500.0,67.53,67.53,67.39,67.42,89500.0
2014-03-11 15:10:00,67.43,67.43,67.31,67.34,108900.0,67.43,67.43,67.31,67.34,108900.0
2014-03-11 15:20:00,67.35,67.49,67.32,67.42,125600.0,67.35,67.49,67.32,67.42,125600.0
2014-03-11 15:30:00,67.42,67.48,67.31,67.35,167000.0,67.42,67.48,67.31,67.35,167000.0
2014-03-11 15:40:00,67.34,67.39,67.25,67.29,156200.0,67.34,67.39,67.25,67.29,156200.0
2014-03-11 15:50:00,67.29,67.48,67.28,67.47,267100.0,67.29,67.48,67.28,67.47,267100.0
2014-03-12 09:30:00,67.06,67.4,66.81,66.96,88100.0,67.06,67.4,66.81,66.96,88100.0
2014-03-12 09:40:00,66.92,67.01,66.85,66.93,86700.0,66.92,67.01,66.85,66.93,86700.0
2014-03-12 09:50:00,66.92,67.26,66.75,67.18,80800.0,66.92,67.26,66.75,67.18,80800.0
2014-03-12 10:00:00,67.18,67.53,67.09,67.53,46400.0,67.18,67.53,67.09,67.53,46400.0
2014-03-12 10:10:00,67.54,67.68,67.47,67.64,47800.0,67.54,67.68,67.47,67.64,47800.0
2014-03-12 10:20:00,67.62,67.84,67.62,67.73,48500.0,67.62,67.84,67.62,67.73,48500.0
2014-03-12 10:30:00,67.72,67.85,67.72,67.73,78600.0,67.72,67.85,67.72,67.73,78600.0
2014-03-12 10:40:00,67.73,67.87,67.73,67.82,84400.0,67.73,67.87,67.73,67.82,84400.0
2014-03-12 10:50:00,67.8,68.02,67.75,67.97,38500.0,67.8,68.02,67.75,67.97,38500.0
2014-03-12 11:00:00,67.97,67.98,67.83,67.89,54900.0,67.97,67.98,67.83,67.89,54900.0
2014-03-12 11:10:00,67.89,67.96,67.82,67.91,38200.0,67.89,67.96,67.82,67.91,38200.0
2014-03-12 11:20:00,67.91,68.01,67.88,67.89,79500.0,67.91,68.01,67.88,67.89,79500.0
2014-03-12 11:30:00,67.91,67.91,67.8,67.83,50000.0,67.91,67.91,67.8,67.83,50000.0
2014-03-12 11:40:00,67.84,67.91,67.8,67.83,128200.0,67.84,67.91,67.8,67.83,128200.0
2014-03-12 11:50:00,67.83,67.97,67.8,67.82,25800.0,67.83,67.97,67.8,67.82,25800.0
2014-03-12 12:00:00,67.82,67.92,67.78,67.87,25900.0,67.82,67.92,67.78,67.87,25900.0
2014-03-12 12:10:00,67.86,67.93,67.81,67.9,19200.0,67.86,67.93,67.81,67.9,19200.0
2014-03-12 12:20:00,67.91,67.97,67.82,67.83,32100.0,67.91,67.97,67.82,67.83,32100.0
2014-03-12 12:30:00,67.85,67.9,67.8,67.87,35300.0,67.85,67.9,67.8,67.87,35300.0
2014-03-12 12:40:00,67.87,67.98,67.87,67.94,34300.0,67.87,67.98,67.87,67.94,34300.0
2014-03-12 12:50:00,67.92,67.98,67.9,67.98,30200.0,67.92,67.98,67.9,67.98,30200.0
2014-03-12 13:00:00,67.98,67.98,67.88,67.88,18700.0,67.98,67.98,67.88,67.88,18700.0
2014-03-12 13:10:00,67.88,67.88,67.77,67.84,25300.0,67.88,67.88,67.77,67.84,25300.0
2014-03-12 13:20:00,67.84,67.86,67.79,67.86,24900.0,67.84,67.86,67.79,67.86,24900.0
2014-03-12 13:30:00,67.87,68.01,67.87,67.97,28600.0,67.87,68.01,67.87,67.97,28600.0
2014-03-12 13:40:00,67.97,67.99,67.93,67.94,13400.0,67.97,67.99,67.93,67.94,13400.0
2014-03-12 13:50:00,67.95,68.01,67.94,67.99,32100.0,67.95,68.01,67.94,67.99,32100.0
2014-03-12 14:00:00,67.99,68.1,67.97,67.97,53700.0,67.99,68.1,67.97,67.97,53700.0
2014-03-12 14:10:00,67.96,68.06,67.93,68.06,30900.0,67.96,68.06,67.93,68.06,30900.0
2014-03-12 14:20:00,68.06,68.1,68.02,68.07,43300.0,68.06,68.1,68.02,68.07,43300.0
2014-03-12 14:30:00,68.06,68.1,68.0,68.01,57500.0,68.06,68.1,68.0,68.01,57500.0
2014-03-12 14:40:00,68.0,68.05,67.97,68.03,25600.0,68.0,68.05,67.97,68.03,25600.0
2014-03-12 14:50:00,68.03,68.09,67.99,67.99,25800.0,68.03,68.09,67.99,67.99,25800.0
2014-03-12 15:00:00,67.97,68.03,67.94,68.0,20600.0,67.97,68.03,67.94,68.0,20600.0
2014-03-12 15:10:00,68.02,68.05,67.89,67.9,40700.0,68.02,68.05,67.89,67.9,40700.0
2014-03-12 15:20:00,67.9,67.95,67.86,67.9,38200.0,67.9,67.95,67.86,67.9,38200.0
2014-03-12 15:30:00,67.88,67.95,67.86,67.94,43500.0,67.88,67.95,67.86,67.94,43500.0
2014-03-12 15:40:00,67.94,67.98,67.87,67.97,79000.0,67.94,67.98,67.87,67.97,79000.0
2014-03-12 15:50:00,67.97,68.07,67.97,68.04,302900.0,67.97,68.07,67.97,68.04,302900.0
2014-03-13 09:30:00,68.48,68.83,68.14,68.58,62400.0,68.48,68.83,68.14,68.58,62400.0
2014-03-13 09:40:00,68.6,68.72,68.3,68.37,33700.0,68.6,68.72,68.3,68.37,33700.0
2014-03-13 09:50:00,68.34,68.48,68.26,68.26,20600.0,68.34,68.48,68.26,68.26,20600.0
2014-03-13 10:00:00,68.31,68.36,68.19,68.27,34400.0,68.31,68.36,68.19,68.27,34400.0
2014-03-13 10:10:00,68.29,68.29,67.92,67.93,34300.0,68.29,68.29,67.92,67.93,34300.0
2014-03-13 10:20:00,67.95,68.07,67.91,67.98,23000.0,67.95,68.07,67.91,67.98,23000.0
2014-03-13 10:30:00,67.97,68.0,67.9,67.95,43500.0,67.97,68.0,67.9,67.95,43500.0
2014-03-13 10:40:00,67.95,67.95,67.66,67.67,80000.0,67.95,67.95,67.66,67.67,80000.0
2014-03-13 10:50:00,67.67,67.81,67.67,67.69,39000.0,67.67,67.81,67.67,67.69,39000.0
2014-03-13 11:00:00,67.67,67.84,67.61,67.64,25700.0,67.67,67.84,67.61,67.64,25700.0
2014-03-13 11:10:00,67.65,67.74,67.63,67.69,26400.0,67.65,67.74,67.63,67.69,26400.0
2014-03-13 11:20:00,67.7,67.76,67.53,67.54,32500.0,67.7,67.76,67.53,67.54,32500.0
2014-03-13 11:30:00,67.54,67.78,67.47,67.77,45600.0,67.54,67.78,67.47,67.77,45600.0
2014-03-13 11:40:00,67.77,67.88,67.76,67.79,49400.0,67.77,67.88,67.76,67.79,49400.0
2014-03-13 11:50:00,67.78,67.78,67.64,67.69,26100.0,67.78,67.78,67.64,67.69,26100.0
2014-03-13 12:00:00,67.67,67.73,67.58,67.65,30500.0,67.67,67.73,67.58,67.65,30500.0
2014-03-13 12:10:00,67.68,67.68,67.49,67.59,53500.0,67.68,67.68,67.49,67.59,53500.0
2014-03-13 12:20:00,67.6,67.62,67.46,67.47,26100.0,67.6,67.62,67.46,67.47,26100.0
2014-03-13 12:30:00,67.47,67.51,67.32,67.34,36800.0,67.47,67.51,67.32,67.34,36800.0
2014-03-13 12:40:00,67.32,67.53,67.32,67.38,46400.0,67.32,67.53,67.32,67.38,46400.0
2014-03-13 12:50:00,67.38,67.39,67.23,67.28,35600.0,67.38,67.39,67.23,67.28,35600.0
2014-03-13 13:00:00,67.28,67.28,66.93,67.04,89700.0,67.28,67.28,66.93,67.04,89700.0
2014-03-13 13:10:00,67.05,67.23,67.03,67.2,62800.0,67.05,67.23,67.03,67.2,62800.0
2014-03-13 13:20:00,67.18,67.26,67.08,67.23,59600.0,67.18,67.26,67.08,67.23,59600.0
2014-03-13 13:30:00,67.24,67.28,67.12,67.14,41400.0,67.24,67.28,67.12,67.14,41400.0
2014-03-13 13:40:00,67.12,67.33,67.12,67.29,48500.0,67.12,67.33,67.12,67.29,48500.0
2014-03-13 13:50:00,67.28,67.28,67.07,67.19,30900.0,67.28,67.28,67.07,67.19,30900.0
2014-03-13 14:00:00,67.19,67.26,67.09,67.09,35300.0,67.19,67.26,67.09,67.09,35300.0
2014-03-13 14:10:00,67.09,67.18,67.03,67.04,43100.0,67.09,67.18,67.03,67.04,43100.0
2014-03-13 14:20:00,67.03,67.14,67.0,67.09,53000.0,67.03,67.14,67.0,67.09,53000.0
2014-03-13 14:30:00,67.09,67.3,67.07,67.2,34400.0,67.09,67.3,67.07,67.2,34400.0
2014-03-13 14:40:00,67.2,67.24,66.98,67.08,92200.0,67.2,67.24,66.98,67.08,92200.0
2014-03-13 14:50:00,67.07,67.1,66.9,66.93,147200.0,67.07,67.1,66.9,66.93,147200.0
2014-03-13 15:00:00,66.93,66.97,66.67,66.68,155200.0,66.93,66.97,66.67,66.68,155200.0
2014-03-13 15:10:00,66.67,66.73,66.63,66.63,77500.0,66.67,66.73,66.63,66.63,77500.0
2014-03-13 15:20:00,66.63,66.78,66.63,66.73,100200.0,66.63,66.78,66.63,66.73,100200.0
2014-03-13 15:30:00,66.73,66.99,66.65,66.98,112800.0,66.73,66.99,66.65,66.98,112800.0
2014-03-13 15:40:00,66.99,67.08,66.99,67.05,210600.0,66.99,67.08,66.99,67.05,210600.0
2014-03-13 15:50:00,67.05,67.1,66.93,67.08,203600.0,67.05,67.1,66.93,67.08,203600.0
2014-03-14 09:30:00,67.7,67.7,66.86,67.33,71400.0,67.7,67.7,66.86,67.33,71400.0
2014-03-14 09:40:00,67.33,67.48,67.11,67.22,97200.0,67.33,67.48,67.11,67.22,97200.0
2014-03-14 09:50:00,67.24,67.3,66.9,66.91,35000.0,67.24,67.3,66.9,66.91,35000.0
2014-03-14 10:00:00,66.98,67.38,66.98,67.31,55000.0,66.98,67.38,66.98,67.31,55000.0
2014-03-14 10:10:00,67.31,67.43,67.19,67.42,123000.0,67.31,67.43,67.19,67.42,123000.0
2014-03-14 10:20:00,67.4,67.4,67.2,67.32,45700.0,67.4,67.4,67.2,67.32,45700.0
2014-03-14 10:30:00,67.33,67.4,67.22,67.29,67800.0,67.33,67.4,67.22,67.29,67800.0
2014-03-14 10:40:00,67.29,67.47,67.27,67.39,66400.0,67.29,67.47,67.27,67.39,66400.0
2014-03-14 10:50:00,67.4,67.42,67.18,67.22,55000.0,67.4,67.42,67.18,67.22,55000.0
2014-03-14 11:00:00,67.22,67.37,67.18,67.3,113900.0,67.22,67.37,67.18,67.3,113900.0
2014-03-14 11:10:00,67.3,67.4,67.25,67.37,52800.0,67.3,67.4,67.25,67.37,52800.0
2014-03-14 11:20:00,67.38,67.5,67.34,67.48,50600.0,67.38,67.5,67.34,67.48,50600.0
2014-03-14 11:30:00,67.48,67.57,67.4,67.46,108300.0,67.48,67.57,67.4,67.46,108300.0
2014-03-14 11:40:00,67.48,67.57,67.38,67.47,119500.0,67.48,67.57,67.38,67.47,119500.0
2014-03-14 11:50:00,67.47,67.59,67.43,67.54,42600.0,67.47,67.59,67.43,67.54,42600.0
2014-03-14 12:00:00,67.53,67.54,67.33,67.34,33100.0,67.53,67.54,67.33,67.34,33100.0
2014-03-14 12:10:00,67.37,67.52,67.37,67.47,31700.0,67.37,67.52,67.37,67.47,31700.0
2014-03-14 12:20:00,67.5,67.6,67.32,67.33,48700.0,67.5,67.6,67.32,67.33,48700.0
2014-03-14 12:30:00,67.31,67.41,67.14,67.34,60800.0,67.31,67.41,67.14,67.34,60800.0
2014-03-14 12:40:00,67.34,67.56,67.32,67.49,61200.0,67.34,67.56,67.32,67.49,61200.0
2014-03-14 12:50:00,67.48,67.54,67.37,67.53,31700.0,67.48,67.54,67.37,67.53,31700.0
2014-03-14 13:00:00,67.53,67.58,67.41,67.47,55200.0,67.53,67.58,67.41,67.47,55200.0
2014-03-14 13:10:00,67.47,67.53,67.4,67.49,37700.0,67.47,67.53,67.4,67.49,37700.0
2014-03-14 13:20:00,67.49,67.49,67.37,67.46,22100.0,67.49,67.49,67.37,67.46,22100.0
2014-03-14 13:30:00,67.45,67.53,67.43,67.47,36200.0,67.45,67.53,67.43,67.47,36200.0
2014-03-14 13:40:00,67.46,67.5,67.38,67.5,54200.0,67.46,67.5,67.38,67.5,54200.0
2014-03-14 13:50:00,67.49,67.6,67.49,67.59,57200.0,67.49,67.6,67.49,67.59,57200.0
2014-03-14 14:00:00,67.58,67.58,67.43,67.52,39300.0,67.58,67.58,67.43,67.52,39300.0
2014-03-14 14:10:00,67.53,67.65,67.42,67.6,63400.0,67.53,67.65,67.42,67.6,63400.0
2014-03-14 14:20:00,67.61,67.7,67.55,67.56,51000.0,67.61,67.7,67.55,67.56,51000.0
2014-03-14 14:30:00,67.56,67.56,67.39,67.4,35800.0,67.56,67.56,67.39,67.4,35800.0
2014-03-14 14:40:00,67.39,67.48,67.34,67.39,54400.0,67.39,67.48,67.34,67.39,54400.0
2014-03-14 14:50:00,67.38,67.44,67.15,67.15,67600.0,67.38,67.44,67.15,67.15,67600.0
2014-03-14 15:00:00,67.15,67.3,67.13,67.21,61800.0,67.15,67.3,67.13,67.21,61800.0
2014-03-14 15:10:00,67.22,67.23,67.09,67.16,47100.0,67.22,67.23,67.09,67.16,47100.0
2014-03-14 15:20:00,67.16,67.35,67.15,67.3,96500.0,67.16,67.35,67.15,67.3,96500.0
2014-03-14 15:30:00,67.3,67.42,67.21,67.23,86100.0,67.3,67.42,67.21,67.23,86100.0
2014-03-14 15:40:00,67.22,67.28,67.15,67.17,91000.0,67.22,67.28,67.15,67.17,91000.0
2014-03-14 15:50:00,67.17,67.26,67.15,67.19,219900.0,67.17,67.26,67.15,67.19,219900.0
2014-03-17 09:30:00,67.89,69.08,67.73,68.92,283800.0,67.89,69.08,67.73,68.92,283800.0
2014-03-17 09:40:00,68.92,69.05,68.53,68.87,150500.0,68.92,69.05,68.53,68.87,150500.0
2014-03-17 09:50:00,68.85,69.35,68.7,69.12,101800.0,68.85,69.35,68.7,69.12,101800.0
2014-03-17 10:00:00,69.15,69.21,68.83,68.83,82600.0,69.15,69.21,68.83,68.83,82600.0
2014-03-17 10:10:00,68.85,68.97,68.68,68.77,69400.0,68.85,68.97,68.68,68.77,69400.0
2014-03-17 10:20:00,68.79,68.86,68.65,68.8,82800.0,68.79,68.86,68.65,68.8,82800.0
2014-03-17 10:30:00,68.8,68.9,68.41,68.43,204600.0,68.8,68.9,68.41,68.43,204600.0
2014-03-17 10:40:00,68.43,68.46,68.17,68.2,84300.0,68.43,68.46,68.17,68.2,84300.0
2014-03-17 10:50:00,68.22,68.44,68.2,68.4,71500.0,68.22,68.44,68.2,68.4,71500.0
2014-03-17 11:00:00,68.4,68.63,68.4,68.63,79700.0,68.4,68.63,68.4,68.63,79700.0
2014-03-17 11:10:00,68.62,68.64,68.48,68.49,83600.0,68.62,68.64,68.48,68.49,83600.0
2014-03-17 11:20:00,68.51,68.54,68.25,68.27,132300.0,68.51,68.54,68.25,68.27,132300.0
2014-03-17 11:30:00,68.28,68.29,67.91,67.95,129000.0,68.28,68.29,67.91,67.95,129000.0
2014-03-17 11:40:00,67.95,68.03,67.9,67.98,110000.0,67.95,68.03,67.9,67.98,110000.0
2014-03-17 11:50:00,68.0,68.04,67.91,68.03,59600.0,68.0,68.04,67.91,68.03,59600.0
2014-03-17 12:00:00,68.03,68.32,68.02,68.25,60200.0,68.03,68.32,68.02,68.25,60200.0
2014-03-17 12:10:00,68.22,68.55,68.2,68.46,38500.0,68.22,68.55,68.2,68.46,38500.0
2014-03-17 12:20:00,68.45,68.45,68.32,68.37,44200.0,68.45,68.45,68.32,68.37,44200.0
2014-03-17 12:30:00,68.38,68.49,68.31,68.37,33000.0,68.38,68.49,68.31,68.37,33000.0
2014-03-17 12:40:00,68.38,68.52,68.3,68.3,57000.0,68.38,68.52,68.3,68.3,57000.0
2014-03-17 12:50:00,68.3,68.45,68.27,68.44,21500.0,68.3,68.45,68.27,68.44,21500.0
2014-03-17 13:00:00,68.45,68.5,68.28,68.28,27100.0,68.45,68.5,68.28,68.28,27100.0
2014-03-17 13:10:00,68.27,68.31,68.18,68.27,26100.0,68.27,68.31,68.18,68.27,26100.0
2014-03-17 13:20:00,68.27,68.4,68.12,68.16,100700.0,68.27,68.4,68.12,68.16,100700.0
2014-03-17 13:30:00,68.16,68.26,68.12,68.12,52100.0,68.16,68.26,68.12,68.12,52100.0
2014-03-17 13:40:00,68.12,68.16,68.05,68.05,51700.0,68.12,68.16,68.05,68.05,51700.0
2014-03-17 13:50:00,68.05,68.08,67.96,67.96,61600.0,68.05,68.08,67.96,67.96,61600.0
2014-03-17 14:00:00,67.97,68.06,67.95,67.97,68000.0,67.97,68.06,67.95,67.97,68000.0
2014-03-17 14:10:00,67.96,68.2,67.95,68.2,36600.0,67.96,68.2,67.95,68.2,36600.0
2014-03-17 14:20:00,68.2,68.55,68.2,68.54,65100.0,68.2,68.55,68.2,68.54,65100.0
2014-03-17 14:30:00,68.53,68.53,68.44,68.44,62300.0,68.53,68.53,68.44,68.44,62300.0
2014-03-17 14:40:00,68.43,68.56,68.34,68.49,56500.0,68.43,68.56,68.34,68.49,56500.0
2014-03-17 14:50:00,68.5,68.51,68.22,68.22,71300.0,68.5,68.51,68.22,68.22,71300.0
2014-03-17 15:00:00,68.21,68.34,68.17,68.34,37200.0,68.21,68.34,68.17,68.34,37200.0
2014-03-17 15:10:00,68.33,68.35,68.16,68.16,52200.0,68.33,68.35,68.16,68.16,52200.0
2014-03-17 15:20:00,68.16,68.3,68.15,68.29,139100.0,68.16,68.3,68.15,68.29,139100.0
2014-03-17 15:30:00,68.29,68.32,68.15,68.17,74600.0,68.29,68.32,68.15,68.17,74600.0
2014-03-17 15:40:00,68.17,68.18,68.03,68.09,115900.0,68.17,68.18,68.03,68.09,115900.0
2014-03-17 15:50:00,68.09,68.28,68.09,68.16,316100.0,68.09,68.28,68.09,68.16,316100.0
2014-03-18 09:30:00,67.66,68.62,67.52,68.47,117600.0,67.66,68.62,67.52,68.47,117600.0
2014-03-18 09:40:00,68.44,68.6,67.84,68.3,120200.0,68.44,68.6,67.84,68.3,120200.0
2014-03-18 09:50:00,68.26,68.29,67.9,67.98,68600.0,68.26,68.29,67.9,67.98,68600.0
2014-03-18 10:00:00,68.0,68.05,67.82,67.88,62800.0,68.0,68.05,67.82,67.88,62800.0
2014-03-18 10:10:00,67.89,68.04,67.87,68.01,74200.0,67.89,68.04,67.87,68.01,74200.0
2014-03-18 10:20:00,68.01,68.15,67.98,67.99,158100.0,68.01,68.15,67.98,67.99,158100.0
2014-03-18 10:30:00,67.99,68.03,67.89,67.9,67500.0,67.99,68.03,67.89,67.9,67500.0
2014-03-18 10:40:00,67.91,68.04,67.86,68.02,71300.0,67.91,68.04,67.86,68.02,71300.0
2014-03-18 10:50:00,68.02,68.31,67.94,68.16,114200.0,68.02,68.31,67.94,68.16,114200.0
2014-03-18 11:00:00,68.14,68.19,68.06,68.14,49100.0,68.14,68.19,68.06,68.14,49100.0
2014-03-18 11:10:00,68.15,68.31,68.14,68.26,34600.0,68.15,68.31,68.14,68.26,34600.0
2014-03-18 11:20:00,68.28,68.34,68.14,68.15,35500.0,68.28,68.34,68.14,68.15,35500.0
2014-03-18 11:30:00,68.16,68.25,68.12,68.16,113900.0,68.16,68.25,68.12,68.16,113900.0
2014-03-18 11:40:00,68.14,68.17,67.93,67.98,47900.0,68.14,68.17,67.93,67.98,47900.0
2014-03-18 11:50:00,67.97,68.05,67.93,68.05,46900.0,67.97,68.05,67.93,68.05,46900.0
2014-03-18 12:00:00,68.05,68.25,68.05,68.25,31200.0,68.05,68.25,68.05,68.25,31200.0
2014-03-18 12:10:00,68.25,68.27,68.08,68.15,88800.0,68.25,68.27,68.08,68.15,88800.0
2014-03-18 12:20:00,68.17,68.35,68.14,68.2,71000.0,68.17,68.35,68.14,68.2,71000.0
2014-03-18 12:30:00,68.21,68.45,68.19,68.27,67600.0,68.21,68.45,68.19,68.27,67600.0
2014-03-18 12:40:00,68.29,68.35,68.24,68.28,34600.0,68.29,68.35,68.24,68.28,34600.0
2014-03-18 12:50:00,68.28,68.29,68.18,68.22,50800.0,68.28,68.29,68.18,68.22,50800.0
2014-03-18 13:00:00,68.23,68.58,68.23,68.55,38500.0,68.23,68.58,68.23,68.55,38500.0
2014-03-18 13:10:00,68.54,68.58,68.48,68.5,32600.0,68.54,68.58,68.48,68.5,32600.0
2014-03-18 13:20:00,68.49,68.59,68.49,68.58,38600.0,68.49,68.59,68.49,68.58,38600.0
2014-03-18 13:30:00,68.58,68.68,68.5,68.51,109800.0,68.58,68.68,68.5,68.51,109800.0
2014-03-18 13:40:00,68.49,68.52,68.36,68.46,49100.0,68.49,68.52,68.36,68.46,49100.0
2014-03-18 13:50:00,68.46,68.52,68.27,68.33,63400.0,68.46,68.52,68.27,68.33,63400.0
2014-03-18 14:00:00,68.32,68.48,68.3,68.47,99400.0,68.32,68.48,68.3,68.47,99400.0
2014-03-18 14:10:00,68.46,68.73,68.46,68.6,157000.0,68.46,68.73,68.46,68.6,157000.0
2014-03-18 14:20:00,68.59,68.83,68.58,68.81,63200.0,68.59,68.83,68.58,68.81,63200.0
2014-03-18 14:30:00,68.83,68.85,68.71,68.78,59300.0,68.83,68.85,68.71,68.78,59300.0
2014-03-18 14:40:00,68.78,68.83,68.7,68.72,180200.0,68.78,68.83,68.7,68.72,180200.0
2014-03-18 14:50:00,68.72,68.75,68.52,68.54,97500.0,68.72,68.75,68.52,68.54,97500.0
2014-03-18 15:00:00,68.54,68.78,68.54,68.77,102600.0,68.54,68.78,68.54,68.77,102600.0
2014-03-18 15:10:00,68.78,68.78,68.67,68.68,92300.0,68.78,68.78,68.67,68.68,92300.0
2014-03-18 15:20:00,68.69,70.24,68.65,69.62,1991700.0,68.69,70.24,68.65,69.62,1991700.0
2014-03-18 15:30:00,69.62,69.97,68.17,68.58,2838600.0,69.62,69.97,68.17,68.58,2838600.0
2014-03-18 15:40:00,68.58,69.04,68.1,68.59,1377300.0,68.58,69.04,68.1,68.59,1377300.0
2014-03-18 15:50:00,68.58,68.85,68.52,68.52,946500.0,68.58,68.85,68.52,68.52,946500.0
2014-03-19 09:30:00,69.1,69.1,67.11,67.44,704100.0,69.1,69.1,67.11,67.44,704100.0
2014-03-19 09:40:00,67.5,68.01,67.43,67.93,353300.0,67.5,68.01,67.43,67.93,353300.0
2014-03-19 09:50:00,67.87,68.4,67.86,68.23,295800.0,67.87,68.4,67.86,68.23,295800.0
2014-03-19 10:00:00,68.26,68.26,67.73,68.13,199400.0,68.26,68.26,67.73,68.13,199400.0
2014-03-19 10:10:00,68.13,68.2,67.31,67.32,236300.0,68.13,68.2,67.31,67.32,236300.0
2014-03-19 10:20:00,67.31,67.74,67.31,67.62,116400.0,67.31,67.74,67.31,67.62,116400.0
2014-03-19 10:30:00,67.58,67.65,67.02,67.09,196100.0,67.58,67.65,67.02,67.09,196100.0
2014-03-19 10:40:00,67.09,67.1,66.68,66.78,220300.0,67.09,67.1,66.68,66.78,220300.0
2014-03-19 10:50:00,66.78,66.95,66.54,66.84,268000.0,66.78,66.95,66.54,66.84,268000.0
2014-03-19 11:00:00,66.84,67.09,66.72,66.83,240300.0,66.84,67.09,66.72,66.83,240300.0
2014-03-19 11:10:00,66.84,66.99,66.7,66.97,103900.0,66.84,66.99,66.7,66.97,103900.0
2014-03-19 11:20:00,66.98,67.06,66.85,66.96,114600.0,66.98,67.06,66.85,66.96,114600.0
2014-03-19 11:30:00,66.97,67.14,66.67,66.75,135100.0,66.97,67.14,66.67,66.75,135100.0
2014-03-19 11:40:00,66.76,66.8,66.58,66.65,124900.0,66.76,66.8,66.58,66.65,124900.0
2014-03-19 11:50:00,66.65,66.79,66.58,66.76,119400.0,66.65,66.79,66.58,66.76,119400.0
2014-03-19 12:00:00,66.78,66.96,66.59,66.61,118300.0,66.78,66.96,66.59,66.61,118300.0
2014-03-19 12:10:00,66.62,66.62,66.26,66.39,186700.0,66.62,66.62,66.26,66.39,186700.0
2014-03-19 12:20:00,66.39,66.43,66.15,66.36,106400.0,66.39,66.43,66.15,66.36,106400.0
2014-03-19 12:30:00,66.36,66.44,66.21,66.44,82100.0,66.36,66.44,66.21,66.44,82100.0
2014-03-19 12:40:00,66.45,66.74,66.44,66.69,108400.0,66.45,66.74,66.44,66.69,108400.0
2014-03-19 12:50:00,66.72,66.89,66.6,66.77,107000.0,66.72,66.89,66.6,66.77,107000.0
2014-03-19 13:00:00,66.76,66.92,66.75,66.8,91600.0,66.76,66.92,66.75,66.8,91600.0
2014-03-19 13:10:00,66.79,67.08,66.76,67.05,120400.0,66.79,67.08,66.76,67.05,120400.0
2014-03-19 13:20:00,67.06,67.11,67.02,67.06,116200.0,67.06,67.11,67.02,67.06,116200.0
2014-03-19 13:30:00,67.06,67.34,67.03,67.31,119900.0,67.06,67.34,67.03,67.31,119900.0
2014-03-19 13:40:00,67.31,67.59,67.31,67.58,160700.0,67.31,67.59,67.31,67.58,160700.0
2014-03-19 13:50:00,67.58,67.81,67.58,67.65,144800.0,67.58,67.81,67.58,67.65,144800.0
2014-03-19 14:00:00,67.68,67.71,67.55,67.65,163700.0,67.68,67.71,67.55,67.65,163700.0
2014-03-19 14:10:00,67.68,67.69,67.43,67.53,90200.0,67.68,67.69,67.43,67.53,90200.0
2014-03-19 14:20:00,67.52,67.76,67.51,67.69,70300.0,67.52,67.76,67.51,67.69,70300.0
2014-03-19 14:30:00,67.69,67.85,67.66,67.83,76200.0,67.69,67.85,67.66,67.83,76200.0
2014-03-19 14:40:00,67.85,67.88,67.65,67.65,81900.0,67.85,67.88,67.65,67.65,81900.0
2014-03-19 14:50:00,67.65,67.81,67.61,67.66,73000.0,67.65,67.81,67.61,67.66,73000.0
2014-03-19 15:00:00,67.67,67.71,67.18,67.18,131300.0,67.67,67.71,67.18,67.18,131300.0
2014-03-19 15:10:00,67.18,67.47,67.11,67.33,145400.0,67.18,67.47,67.11,67.33,145400.0
2014-03-19 15:20:00,67.33,67.51,67.29,67.44,105600.0,67.33,67.51,67.29,67.44,105600.0
2014-03-19 15:30:00,67.45,67.51,67.32,67.37,158900.0,67.45,67.51,67.32,67.37,158900.0
2014-03-19 15:40:00,67.38,67.67,67.38,67.64,221500.0,67.38,67.67,67.38,67.64,221500.0
2014-03-19 15:50:00,67.65,67.77,67.51,67.63,617300.0,67.65,67.77,67.51,67.63,617300.0
2014-03-20 09:30:00,67.55,68.59,67.44,68.04,362000.0,67.55,68.59,67.44,68.04,362000.0
2014-03-20 09:40:00,68.03,68.5,67.93,68.02,129400.0,68.03,68.5,67.93,68.02,129400.0
2014-03-20 09:50:00,68.03,68.32,67.98,68.1,182100.0,68.03,68.32,67.98,68.1,182100.0
2014-03-20 10:00:00,68.09,68.35,67.99,68.24,177300.0,68.09,68.35,67.99,68.24,177300.0
2014-03-20 10:10:00,68.23,68.67,68.08,68.64,206700.0,68.23,68.67,68.08,68.64,206700.0
2014-03-20 10:20:00,68.64,68.77,68.39,68.52,156200.0,68.64,68.77,68.39,68.52,156200.0
2014-03-20 10:30:00,68.52,69.08,68.52,69.03,212400.0,68.52,69.08,68.52,69.03,212400.0
2014-03-20 10:40:00,69.02,69.07,68.47,68.62,120900.0,69.02,69.07,68.47,68.62,120900.0
2014-03-20 10:50:00,68.63,68.7,68.5,68.62,71900.0,68.63,68.7,68.5,68.62,71900.0
2014-03-20 11:00:00,68.62,68.69,68.5,68.58,76800.0,68.62,68.69,68.5,68.58,76800.0
2014-03-20 11:10:00,68.57,68.57,68.5,68.51,93900.0,68.57,68.57,68.5,68.51,93900.0
2014-03-20 11:20:00,68.5,68.5,68.21,68.4,95200.0,68.5,68.5,68.21,68.4,95200.0
2014-03-20 11:30:00,68.4,68.62,68.34,68.59,106000.0,68.4,68.62,68.34,68.59,106000.0
2014-03-20 11:40:00,68.6,68.62,68.45,68.56,57100.0,68.6,68.62,68.45,68.56,57100.0
2014-03-20 11:50:00,68.56,68.61,68.49,68.61,26500.0,68.56,68.61,68.49,68.61,26500.0
2014-03-20 12:00:00,68.62,68.67,68.56,68.61,49600.0,68.62,68.67,68.56,68.61,49600.0
2014-03-20 12:10:00,68.6,68.79,68.52,68.75,40900.0,68.6,68.79,68.52,68.75,40900.0
2014-03-20 12:20:00,68.75,68.84,68.66,68.75,97000.0,68.75,68.84,68.66,68.75,97000.0
2014-03-20 12:30:00,68.74,68.78,68.65,68.69,303300.0,68.74,68.78,68.65,68.69,303300.0
2014-03-20 12:40:00,68.7,68.78,68.69,68.7,65200.0,68.7,68.78,68.69,68.7,65200.0
2014-03-20 12:50:00,68.69,68.81,68.65,68.8,38800.0,68.69,68.81,68.65,68.8,38800.0
2014-03-20 13:00:00,68.81,68.88,68.76,68.76,39500.0,68.81,68.88,68.76,68.76,39500.0
2014-03-20 13:10:00,68.76,68.76,68.63,68.67,35400.0,68.76,68.76,68.63,68.67,35400.0
2014-03-20 13:20:00,68.67,68.71,68.53,68.57,35400.0,68.67,68.71,68.53,68.57,35400.0
2014-03-20 13:30:00,68.57,68.72,68.55,68.7,54700.0,68.57,68.72,68.55,68.7,54700.0
2014-03-20 13:40:00,68.7,68.86,68.69,68.78,69900.0,68.7,68.86,68.69,68.78,69900.0
2014-03-20 13:50:00,68.77,68.81,68.65,68.7,39800.0,68.77,68.81,68.65,68.7,39800.0
2014-03-20 14:00:00,68.7,68.72,68.57,68.62,43100.0,68.7,68.72,68.57,68.62,43100.0
2014-03-20 14:10:00,68.62,68.67,68.59,68.66,46800.0,68.62,68.67,68.59,68.66,46800.0
2014-03-20 14:20:00,68.65,68.69,68.63,68.69,33200.0,68.65,68.69,68.63,68.69,33200.0
2014-03-20 14:30:00,68.69,68.74,68.68,68.7,53000.0,68.69,68.74,68.68,68.7,53000.0
2014-03-20 14:40:00,68.71,68.73,68.66,68.69,51500.0,68.71,68.73,68.66,68.69,51500.0
2014-03-20 14:50:00,68.69,68.72,68.56,68.58,54800.0,68.69,68.72,68.56,68.58,54800.0
2014-03-20 15:00:00,68.58,68.58,68.45,68.56,87300.0,68.58,68.58,68.45,68.56,87300.0
2014-03-20 15:10:00,68.55,68.67,68.54,68.58,119800.0,68.55,68.67,68.54,68.58,119800.0
2014-03-20 15:20:00,68.59,68.59,68.39,68.47,204700.0,68.59,68.59,68.39,68.47,204700.0
2014-03-20 15:30:00,68.47,68.55,68.46,68.55,69500.0,68.47,68.55,68.46,68.55,69500.0
2014-03-20 15:40:00,68.55,68.61,68.53,68.59,164700.0,68.55,68.61,68.53,68.59,164700.0
2014-03-20 15:50:00,68.59,68.6,68.48,68.5,515500.0,68.59,68.6,68.48,68.5,515500.0
2014-03-21 09:30:00,67.88,69.06,67.58,67.98,1057800.0,67.88,69.06,67.58,67.98,1057800.0
2014-03-21 09:40:00,67.98,68.19,67.85,67.9,123300.0,67.98,68.19,67.85,67.9,123300.0
2014-03-21 09:50:00,67.93,68.06,67.84,67.96,104100.0,67.93,68.06,67.84,67.96,104100.0
2014-03-21 10:00:00,68.0,68.03,67.85,67.9,103000.0,68.0,68.03,67.85,67.9,103000.0
2014-03-21 10:10:00,67.88,68.04,67.85,67.98,86500.0,67.88,68.04,67.85,67.98,86500.0
2014-03-21 10:20:00,67.97,68.03,67.87,67.99,93000.0,67.97,68.03,67.87,67.99,93000.0
2014-03-21 10:30:00,67.98,68.18,67.87,68.18,71200.0,67.98,68.18,67.87,68.18,71200.0
2014-03-21 10:40:00,68.19,68.31,68.05,68.25,108200.0,68.19,68.31,68.05,68.25,108200.0
2014-03-21 10:50:00,68.26,68.31,68.19,68.21,61700.0,68.26,68.31,68.19,68.21,61700.0
2014-03-21 11:00:00,68.21,68.24,68.05,68.06,78300.0,68.21,68.24,68.05,68.06,78300.0
2014-03-21 11:10:00,68.06,68.13,67.91,67.94,31800.0,68.06,68.13,67.91,67.94,31800.0
2014-03-21 11:20:00,67.96,68.13,67.96,68.13,30100.0,67.96,68.13,67.96,68.13,30100.0
2014-03-21 11:30:00,68.12,68.24,68.12,68.21,75900.0,68.12,68.24,68.12,68.21,75900.0
2014-03-21 11:40:00,68.21,68.22,68.14,68.15,54400.0,68.21,68.22,68.14,68.15,54400.0
2014-03-21 11:50:00,68.14,68.19,68.09,68.13,30000.0,68.14,68.19,68.09,68.13,30000.0
2014-03-21 12:00:00,68.13,68.14,68.06,68.11,27900.0,68.13,68.14,68.06,68.11,27900.0
2014-03-21 12:10:00,68.11,68.11,68.05,68.08,31300.0,68.11,68.11,68.05,68.08,31300.0
2014-03-21 12:20:00,68.09,68.12,67.96,67.96,32400.0,68.09,68.12,67.96,67.96,32400.0
2014-03-21 12:30:00,67.95,67.96,67.79,67.8,40200.0,67.95,67.96,67.79,67.8,40200.0
2014-03-21 12:40:00,67.79,67.8,67.7,67.7,43000.0,67.79,67.8,67.7,67.7,43000.0
2014-03-21 12:50:00,67.69,67.7,67.35,67.39,117800.0,67.69,67.7,67.35,67.39,117800.0
2014-03-21 13:00:00,67.39,67.41,67.13,67.14,241400.0,67.39,67.41,67.13,67.14,241400.0
2014-03-21 13:10:00,67.15,67.26,67.0,67.03,215300.0,67.15,67.26,67.0,67.03,215300.0
2014-03-21 13:20:00,67.02,67.1,66.91,67.08,97100.0,67.02,67.1,66.91,67.08,97100.0
2014-03-21 13:30:00,67.07,67.21,67.0,67.2,109000.0,67.07,67.21,67.0,67.2,109000.0
2014-03-21 13:40:00,67.2,67.27,67.15,67.21,120200.0,67.2,67.27,67.15,67.21,120200.0
2014-03-21 13:50:00,67.21,67.22,67.15,67.2,94300.0,67.21,67.22,67.15,67.2,94300.0
2014-03-21 14:00:00,67.2,67.39,67.17,67.39,92600.0,67.2,67.39,67.17,67.39,92600.0
2014-03-21 14:10:00,67.39,67.39,67.21,67.25,45800.0,67.39,67.39,67.21,67.25,45800.0
2014-03-21 14:20:00,67.25,67.3,67.18,67.18,65700.0,67.25,67.3,67.18,67.18,65700.0
2014-03-21 14:30:00,67.19,67.34,67.13,67.32,110000.0,67.19,67.34,67.13,67.32,110000.0
2014-03-21 14:40:00,67.32,67.37,67.19,67.19,89100.0,67.32,67.37,67.19,67.19,89100.0
2014-03-21 14:50:00,67.2,67.32,67.19,67.3,68000.0,67.2,67.32,67.19,67.3,68000.0
2014-03-21 15:00:00,67.3,67.41,67.18,67.4,135300.0,67.3,67.41,67.18,67.4,135300.0
2014-03-21 15:10:00,67.4,67.49,67.35,67.39,90100.0,67.4,67.49,67.35,67.39,90100.0
2014-03-21 15:20:00,67.38,67.47,67.33,67.45,85800.0,67.38,67.47,67.33,67.45,85800.0
2014-03-21 15:30:00,67.44,67.44,67.2,67.22,101500.0,67.44,67.44,67.2,67.22,101500.0
2014-03-21 15:40:00,67.22,67.31,67.19,67.22,158100.0,67.22,67.31,67.19,67.22,158100.0
2014-03-21 15:50:00,67.22,67.25,67.12,67.14,343800.0,67.22,67.25,67.12,67.14,343800.0
2014-03-24 09:30:00,67.22,67.48,66.82,66.9,92300.0,67.22,67.48,66.82,66.9,92300.0
2014-03-24 09:40:00,66.92,66.98,66.77,66.98,111200.0,66.92,66.98,66.77,66.98,111200.0
2014-03-24 09:50:00,66.97,66.98,66.75,66.9,123000.0,66.97,66.98,66.75,66.9,123000.0
2014-03-24 10:00:00,66.87,66.9,66.75,66.78,123500.0,66.87,66.9,66.75,66.78,123500.0
2014-03-24 10:10:00,66.77,66.8,66.42,66.48,131900.0,66.77,66.8,66.42,66.48,131900.0
2014-03-24 10:20:00,66.48,66.51,66.19,66.19,125300.0,66.48,66.51,66.19,66.19,125300.0
2014-03-24 10:30:00,66.19,66.25,65.98,66.21,144600.0,66.19,66.25,65.98,66.21,144600.0
2014-03-24 10:40:00,66.22,66.29,66.0,66.01,74000.0,66.22,66.29,66.0,66.01,74000.0
2014-03-24 10:50:00,66.0,66.11,65.91,65.94,167800.0,66.0,66.11,65.91,65.94,167800.0
2014-03-24 11:00:00,65.93,65.95,65.49,65.5,240300.0,65.93,65.95,65.49,65.5,240300.0
2014-03-24 11:10:00,65.5,65.72,65.42,65.66,221800.0,65.5,65.72,65.42,65.66,221800.0
2014-03-24 11:20:00,65.66,65.68,65.53,65.61,72500.0,65.66,65.68,65.53,65.61,72500.0
2014-03-24 11:30:00,65.61,65.67,65.5,65.61,105700.0,65.61,65.67,65.5,65.61,105700.0
2014-03-24 11:40:00,65.6,65.62,65.26,65.27,97300.0,65.6,65.62,65.26,65.27,97300.0
2014-03-24 11:50:00,65.28,65.4,65.25,65.35,123000.0,65.28,65.4,65.25,65.35,123000.0
2014-03-24 12:00:00,65.34,65.44,65.34,65.36,75000.0,65.34,65.44,65.34,65.36,75000.0
2014-03-24 12:10:00,65.36,65.36,65.09,65.23,99300.0,65.36,65.36,65.09,65.23,99300.0
2014-03-24 12:20:00,65.24,65.24,64.95,64.97,122900.0,65.24,65.24,64.95,64.97,122900.0
2014-03-24 12:30:00,64.97,65.11,64.93,64.98,105100.0,64.97,65.11,64.93,64.98,105100.0
2014-03-24 12:40:00,65.01,65.01,64.89,64.99,86400.0,65.01,65.01,64.89,64.99,86400.0
2014-03-24 12:50:00,64.99,65.01,64.83,64.83,112800.0,64.99,65.01,64.83,64.83,112800.0
2014-03-24 13:00:00,64.83,64.87,64.81,64.85,120200.0,64.83,64.87,64.81,64.85,120200.0
2014-03-24 13:10:00,64.85,64.92,64.84,64.85,94900.0,64.85,64.92,64.84,64.85,94900.0
2014-03-24 13:20:00,64.85,64.89,64.77,64.86,77800.0,64.85,64.89,64.77,64.86,77800.0
2014-03-24 13:30:00,64.86,65.0,64.86,64.94,125800.0,64.86,65.0,64.86,64.94,125800.0
2014-03-24 13:40:00,64.93,65.09,64.91,65.04,144500.0,64.93,65.09,64.91,65.04,144500.0
2014-03-24 13:50:00,65.06,65.14,65.02,65.05,127400.0,65.06,65.14,65.02,65.05,127400.0
2014-03-24 14:00:00,65.05,65.26,65.04,65.17,145500.0,65.05,65.26,65.04,65.17,145500.0
2014-03-24 14:10:00,65.17,65.23,65.09,65.09,64700.0,65.17,65.23,65.09,65.09,64700.0
2014-03-24 14:20:00,65.1,65.19,65.06,65.19,81000.0,65.1,65.19,65.06,65.19,81000.0
2014-03-24 14:30:00,65.19,65.26,65.18,65.23,131800.0,65.19,65.26,65.18,65.23,131800.0
2014-03-24 14:40:00,65.23,65.44,65.23,65.41,128300.0,65.23,65.44,65.23,65.41,128300.0
2014-03-24 14:50:00,65.4,65.41,65.16,65.16,90300.0,65.4,65.41,65.16,65.16,90300.0
2014-03-24 15:00:00,65.17,65.23,65.09,65.18,146600.0,65.17,65.23,65.09,65.18,146600.0
2014-03-24 15:10:00,65.18,65.19,65.09,65.17,126300.0,65.18,65.19,65.09,65.17,126300.0
2014-03-24 15:20:00,65.17,65.47,65.16,65.46,160100.0,65.17,65.47,65.16,65.46,160100.0
2014-03-24 15:30:00,65.47,65.55,65.35,65.35,149000.0,65.47,65.55,65.35,65.35,149000.0
2014-03-24 15:40:00,65.36,65.36,65.25,65.28,205200.0,65.36,65.36,65.25,65.28,205200.0
2014-03-24 15:50:00,65.28,65.33,65.19,65.23,399700.0,65.28,65.33,65.19,65.23,399700.0
2014-03-25 09:30:00,65.71,66.04,65.64,65.74,103800.0,65.71,66.04,65.64,65.74,103800.0
2014-03-25 09:40:00,65.75,65.99,65.75,65.93,68000.0,65.75,65.99,65.75,65.93,68000.0
2014-03-25 09:50:00,65.94,66.4,65.9,66.39,222900.0,65.94,66.4,65.9,66.39,222900.0
2014-03-25 10:00:00,66.39,66.61,66.3,66.61,127600.0,66.39,66.61,66.3,66.61,127600.0
2014-03-25 10:10:00,66.6,66.73,66.53,66.69,140900.0,66.6,66.73,66.53,66.69,140900.0
2014-03-25 10:20:00,66.7,66.72,66.56,66.7,100300.0,66.7,66.72,66.56,66.7,100300.0
2014-03-25 10:30:00,66.71,66.71,66.31,66.4,89300.0,66.71,66.71,66.31,66.4,89300.0
2014-03-25 10:40:00,66.4,66.46,66.22,66.23,70700.0,66.4,66.46,66.22,66.23,70700.0
2014-03-25 10:50:00,66.16,66.16,65.89,65.96,175200.0,66.16,66.16,65.89,65.96,175200.0
2014-03-25 11:00:00,65.96,66.1,65.82,66.07,63600.0,65.96,66.1,65.82,66.07,63600.0
2014-03-25 11:10:00,66.07,66.18,65.93,66.18,62400.0,66.07,66.18,65.93,66.18,62400.0
2014-03-25 11:20:00,66.2,66.27,65.99,66.07,60300.0,66.2,66.27,65.99,66.07,60300.0
2014-03-25 11:30:00,66.06,66.07,65.7,65.73,66800.0,66.06,66.07,65.7,65.73,66800.0
2014-03-25 11:40:00,65.71,65.71,65.35,65.37,112900.0,65.71,65.71,65.35,65.37,112900.0
2014-03-25 11:50:00,65.37,65.41,65.21,65.41,69900.0,65.37,65.41,65.21,65.41,69900.0
2014-03-25 12:00:00,65.41,65.41,65.25,65.41,68000.0,65.41,65.41,65.25,65.41,68000.0
2014-03-25 12:10:00,65.4,65.47,65.24,65.25,49100.0,65.4,65.47,65.24,65.25,49100.0
2014-03-25 12:20:00,65.28,65.37,65.06,65.13,86100.0,65.28,65.37,65.06,65.13,86100.0
2014-03-25 12:30:00,65.15,65.33,65.11,65.33,98900.0,65.15,65.33,65.11,65.33,98900.0
2014-03-25 12:40:00,65.34,65.51,65.34,65.4,86800.0,65.34,65.51,65.34,65.4,86800.0
2014-03-25 12:50:00,65.41,65.49,65.35,65.42,80100.0,65.41,65.49,65.35,65.42,80100.0
2014-03-25 13:00:00,65.41,65.43,65.33,65.4,62600.0,65.41,65.43,65.33,65.4,62600.0
2014-03-25 13:10:00,65.4,65.41,65.25,65.36,30300.0,65.4,65.41,65.25,65.36,30300.0
2014-03-25 13:20:00,65.36,65.72,65.36,65.72,68700.0,65.36,65.72,65.36,65.72,68700.0
2014-03-25 13:30:00,65.73,65.79,65.69,65.75,55300.0,65.73,65.79,65.69,65.75,55300.0
2014-03-25 13:40:00,65.76,65.86,65.72,65.85,53700.0,65.76,65.86,65.72,65.85,53700.0
2014-03-25 13:50:00,65.84,65.87,65.73,65.75,42100.0,65.84,65.87,65.73,65.75,42100.0
2014-03-25 14:00:00,65.76,65.84,65.76,65.8,26200.0,65.76,65.84,65.76,65.8,26200.0
2014-03-25 14:10:00,65.79,65.87,65.74,65.76,49400.0,65.79,65.87,65.74,65.76,49400.0
2014-03-25 14:20:00,65.75,65.84,65.74,65.78,42200.0,65.75,65.84,65.74,65.78,42200.0
2014-03-25 14:30:00,65.79,65.9,65.74,65.84,63700.0,65.79,65.9,65.74,65.84,63700.0
2014-03-25 14:40:00,65.85,65.85,65.68,65.69,47900.0,65.85,65.85,65.68,65.69,47900.0
2014-03-25 14:50:00,65.69,65.75,65.63,65.75,49900.0,65.69,65.75,65.63,65.75,49900.0
2014-03-25 15:00:00,65.75,65.75,65.61,65.65,68800.0,65.75,65.75,65.61,65.65,68800.0
2014-03-25 15:10:00,65.65,65.8,65.64,65.8,72800.0,65.65,65.8,65.64,65.8,72800.0
2014-03-25 15:20:00,65.8,65.85,65.75,65.8,103400.0,65.8,65.85,65.75,65.8,103400.0
2014-03-25 15:30:00,65.8,65.85,65.73,65.79,145400.0,65.8,65.85,65.73,65.79,145400.0
2014-03-25 15:40:00,65.79,65.98,65.79,65.92,269700.0,65.79,65.98,65.79,65.92,269700.0
2014-03-25 15:50:00,65.91,65.92,65.78,65.82,374200.0,65.91,65.92,65.78,65.82,374200.0
2014-03-26 09:30:00,66.35,66.39,65.46,65.46,143400.0,66.35,66.39,65.46,65.46,143400.0
2014-03-26 09:40:00,65.41,65.84,65.39,65.72,103100.0,65.41,65.84,65.39,65.72,103100.0
2014-03-26 09:50:00,65.72,65.84,65.65,65.65,73400.0,65.72,65.84,65.65,65.65,73400.0
2014-03-26 10:00:00,65.65,65.78,65.47,65.74,96600.0,65.65,65.78,65.47,65.74,96600.0
2014-03-26 10:10:00,65.72,65.75,65.46,65.49,61000.0,65.72,65.75,65.46,65.49,61000.0
2014-03-26 10:20:00,65.5,65.5,65.22,65.3,65200.0,65.5,65.5,65.22,65.3,65200.0
2014-03-26 10:30:00,65.29,65.4,65.22,65.39,35100.0,65.29,65.4,65.22,65.39,35100.0
2014-03-26 10:40:00,65.39,65.4,65.06,65.08,114800.0,65.39,65.4,65.06,65.08,114800.0
2014-03-26 10:50:00,65.07,65.1,64.77,64.78,138600.0,65.07,65.1,64.77,64.78,138600.0
2014-03-26 11:00:00,64.78,64.9,64.74,64.89,134600.0,64.78,64.9,64.74,64.89,134600.0
2014-03-26 11:10:00,64.88,65.01,64.75,64.76,83300.0,64.88,65.01,64.75,64.76,83300.0
2014-03-26 11:20:00,64.75,64.96,64.71,64.92,79400.0,64.75,64.96,64.71,64.92,79400.0
2014-03-26 11:30:00,64.92,65.01,64.72,64.73,84900.0,64.92,65.01,64.72,64.73,84900.0
2014-03-26 11:40:00,64.73,64.73,64.41,64.53,82500.0,64.73,64.73,64.41,64.53,82500.0
2014-03-26 11:50:00,64.52,64.69,64.51,64.67,66000.0,64.52,64.69,64.51,64.67,66000.0
2014-03-26 12:00:00,64.67,64.68,64.31,64.47,105100.0,64.67,64.68,64.31,64.47,105100.0
2014-03-26 12:10:00,64.48,64.61,64.46,64.54,33100.0,64.48,64.61,64.46,64.54,33100.0
2014-03-26 12:20:00,64.52,64.58,64.43,64.51,64100.0,64.52,64.58,64.43,64.51,64100.0
2014-03-26 12:30:00,64.48,64.63,64.44,64.58,61600.0,64.48,64.63,64.44,64.58,61600.0
2014-03-26 12:40:00,64.59,64.78,64.56,64.78,69500.0,64.59,64.78,64.56,64.78,69500.0
2014-03-26 12:50:00,64.78,64.9,64.76,64.84,141600.0,64.78,64.9,64.76,64.84,141600.0
2014-03-26 13:00:00,64.84,64.88,64.78,64.81,38200.0,64.84,64.88,64.78,64.81,38200.0
2014-03-26 13:10:00,64.81,64.83,64.72,64.73,111000.0,64.81,64.83,64.72,64.73,111000.0
2014-03-26 13:20:00,64.73,64.81,64.61,64.64,87200.0,64.73,64.81,64.61,64.64,87200.0
2014-03-26 13:30:00,64.63,64.63,64.42,64.44,98600.0,64.63,64.63,64.42,64.44,98600.0
2014-03-26 13:40:00,64.44,64.44,64.26,64.35,72400.0,64.44,64.44,64.26,64.35,72400.0
2014-03-26 13:50:00,64.36,64.51,64.25,64.46,78400.0,64.36,64.51,64.25,64.46,78400.0
2014-03-26 14:00:00,64.47,64.47,64.29,64.4,69700.0,64.47,64.47,64.29,64.4,69700.0
2014-03-26 14:10:00,64.42,64.43,64.1,64.13,85500.0,64.42,64.43,64.1,64.13,85500.0
2014-03-26 14:20:00,64.13,64.3,64.12,64.27,92900.0,64.13,64.3,64.12,64.27,92900.0
2014-03-26 14:30:00,64.27,64.39,64.2,64.34,52200.0,64.27,64.39,64.2,64.34,52200.0
2014-03-26 14:40:00,64.34,64.55,64.34,64.55,80300.0,64.34,64.55,64.34,64.55,80300.0
2014-03-26 14:50:00,64.55,64.64,64.49,64.59,106400.0,64.55,64.64,64.49,64.59,106400.0
2014-03-26 15:00:00,64.6,64.66,64.52,64.55,79900.0,64.6,64.66,64.52,64.55,79900.0
2014-03-26 15:10:00,64.55,64.56,64.41,64.48,77400.0,64.55,64.56,64.41,64.48,77400.0
2014-03-26 15:20:00,64.48,64.48,64.28,64.28,73000.0,64.48,64.48,64.28,64.28,73000.0
2014-03-26 15:30:00,64.28,64.32,64.2,64.25,186000.0,64.28,64.32,64.2,64.25,186000.0
2014-03-26 15:40:00,64.25,64.26,64.08,64.09,271200.0,64.25,64.26,64.08,64.09,271200.0
2014-03-26 15:50:00,64.09,64.09,63.88,63.9,473500.0,64.09,64.09,63.88,63.9,473500.0
2014-03-27 09:30:00,63.61,63.8,63.12,63.21,128400.0,63.61,63.8,63.12,63.21,128400.0
2014-03-27 09:40:00,63.21,63.31,63.05,63.22,197600.0,63.21,63.31,63.05,63.22,197600.0
2014-03-27 09:50:00,63.22,63.73,63.16,63.73,170400.0,63.22,63.73,63.16,63.73,170400.0
2014-03-27 10:00:00,63.71,64.35,63.61,64.32,137800.0,63.71,64.35,63.61,64.32,137800.0
2014-03-27 10:10:00,64.33,64.96,64.33,64.96,321300.0,64.33,64.96,64.33,64.96,321300.0
2014-03-27 10:20:00,64.95,65.04,64.6,64.72,251600.0,64.95,65.04,64.6,64.72,251600.0
2014-03-27 10:30:00,64.75,64.75,64.48,64.51,77400.0,64.75,64.75,64.48,64.51,77400.0
2014-03-27 10:40:00,64.51,64.82,64.45,64.81,126100.0,64.51,64.82,64.45,64.81,126100.0
2014-03-27 10:50:00,64.82,64.99,64.7,64.81,77000.0,64.82,64.99,64.7,64.81,77000.0
2014-03-27 11:00:00,64.83,65.0,64.78,64.87,110300.0,64.83,65.0,64.78,64.87,110300.0
2014-03-27 11:10:00,64.86,64.97,64.72,64.9,127600.0,64.86,64.97,64.72,64.9,127600.0
2014-03-27 11:20:00,64.91,65.16,64.88,64.93,143100.0,64.91,65.16,64.88,64.93,143100.0
2014-03-27 11:30:00,64.94,64.94,64.59,64.72,86400.0,64.94,64.94,64.59,64.72,86400.0
2014-03-27 11:40:00,64.7,64.71,64.6,64.68,62400.0,64.7,64.71,64.6,64.68,62400.0
2014-03-27 11:50:00,64.68,64.93,64.59,64.86,120900.0,64.68,64.93,64.59,64.86,120900.0
2014-03-27 12:00:00,64.89,64.91,64.59,64.6,61200.0,64.89,64.91,64.59,64.6,61200.0
2014-03-27 12:10:00,64.6,64.89,64.58,64.86,69700.0,64.6,64.89,64.58,64.86,69700.0
2014-03-27 12:20:00,64.87,65.1,64.84,65.05,82400.0,64.87,65.1,64.84,65.05,82400.0
2014-03-27 12:30:00,65.05,65.08,64.6,64.69,91200.0,65.05,65.08,64.6,64.69,91200.0
2014-03-27 12:40:00,64.68,65.0,64.68,64.92,128800.0,64.68,65.0,64.68,64.92,128800.0
2014-03-27 12:50:00,64.92,64.93,64.62,64.64,113500.0,64.92,64.93,64.62,64.64,113500.0
2014-03-27 13:00:00,64.63,64.89,64.59,64.75,69700.0,64.63,64.89,64.59,64.75,69700.0
2014-03-27 13:10:00,64.74,64.79,64.67,64.7,54800.0,64.74,64.79,64.67,64.7,54800.0
2014-03-27 13:20:00,64.72,64.8,64.66,64.74,49500.0,64.72,64.8,64.66,64.74,49500.0
2014-03-27 13:30:00,64.74,64.75,64.48,64.52,63800.0,64.74,64.75,64.48,64.52,63800.0
2014-03-27 13:40:00,64.52,64.6,64.47,64.48,52800.0,64.52,64.6,64.47,64.48,52800.0
2014-03-27 13:50:00,64.48,64.55,64.48,64.5,67800.0,64.48,64.55,64.48,64.5,67800.0
2014-03-27 14:00:00,64.51,64.55,64.29,64.39,113300.0,64.51,64.55,64.29,64.39,113300.0
2014-03-27 14:10:00,64.38,64.54,64.33,64.36,73500.0,64.38,64.54,64.33,64.36,73500.0
2014-03-27 14:20:00,64.36,64.6,64.36,64.58,65400.0,64.36,64.6,64.36,64.58,65400.0
2014-03-27 14:30:00,64.59,64.59,64.37,64.39,65000.0,64.59,64.59,64.37,64.39,65000.0
2014-03-27 14:40:00,64.39,64.59,64.39,64.56,62800.0,64.39,64.59,64.39,64.56,62800.0
2014-03-27 14:50:00,64.57,64.63,64.52,64.54,88700.0,64.57,64.63,64.52,64.54,88700.0
2014-03-27 15:00:00,64.54,64.54,64.27,64.41,71700.0,64.54,64.54,64.27,64.41,71700.0
2014-03-27 15:10:00,64.41,64.64,64.41,64.55,129000.0,64.41,64.64,64.41,64.55,129000.0
2014-03-27 15:20:00,64.56,64.77,64.56,64.77,108100.0,64.56,64.77,64.56,64.77,108100.0
2014-03-27 15:30:00,64.76,64.94,64.74,64.93,177200.0,64.76,64.94,64.74,64.93,177200.0
2014-03-27 15:40:00,64.93,64.93,64.71,64.77,131300.0,64.93,64.93,64.71,64.77,131300.0
2014-03-27 15:50:00,64.77,64.81,64.5,64.53,718800.0,64.77,64.81,64.5,64.53,718800.0
2014-03-28 09:30:00,64.64,64.77,64.15,64.77,115400.0,64.64,64.77,64.15,64.77,115400.0
2014-03-28 09:40:00,64.73,64.95,64.66,64.75,193400.0,64.73,64.95,64.66,64.75,193400.0
2014-03-28 09:50:00,64.76,64.86,64.56,64.79,158600.0,64.76,64.86,64.56,64.79,158600.0
2014-03-28 10:00:00,64.8,64.93,64.78,64.87,179800.0,64.8,64.93,64.78,64.87,179800.0
2014-03-28 10:10:00,64.89,64.99,64.72,64.77,106600.0,64.89,64.99,64.72,64.77,106600.0
2014-03-28 10:20:00,64.75,64.95,64.73,64.94,57400.0,64.75,64.95,64.73,64.94,57400.0
2014-03-28 10:30:00,64.95,65.28,64.94,65.26,111400.0,64.95,65.28,64.94,65.26,111400.0
2014-03-28 10:40:00,65.26,65.32,65.04,65.12,28200.0,65.26,65.32,65.04,65.12,28200.0
2014-03-28 10:50:00,65.12,65.29,65.1,65.29,43000.0,65.12,65.29,65.1,65.29,43000.0
2014-03-28 11:00:00,65.3,65.35,65.25,65.29,45900.0,65.3,65.35,65.25,65.29,45900.0
2014-03-28 11:10:00,65.3,65.43,65.28,65.36,100600.0,65.3,65.43,65.28,65.36,100600.0
2014-03-28 11:20:00,65.36,65.55,65.36,65.54,91500.0,65.36,65.55,65.36,65.54,91500.0
2014-03-28 11:30:00,65.54,65.61,65.48,65.53,53800.0,65.54,65.61,65.48,65.53,53800.0
2014-03-28 11:40:00,65.52,65.56,65.4,65.51,51100.0,65.52,65.56,65.4,65.51,51100.0
2014-03-28 11:50:00,65.52,65.59,65.48,65.52,27200.0,65.52,65.59,65.48,65.52,27200.0
2014-03-28 12:00:00,65.55,65.6,65.4,65.55,28800.0,65.55,65.6,65.4,65.55,28800.0
2014-03-28 12:10:00,65.55,65.59,65.38,65.51,147100.0,65.55,65.59,65.38,65.51,147100.0
2014-03-28 12:20:00,65.5,65.5,65.31,65.31,59400.0,65.5,65.5,65.31,65.31,59400.0
2014-03-28 12:30:00,65.32,65.47,65.3,65.37,83500.0,65.32,65.47,65.3,65.37,83500.0
2014-03-28 12:40:00,65.38,65.42,65.28,65.36,247300.0,65.38,65.42,65.28,65.36,247300.0
2014-03-28 12:50:00,65.37,65.38,65.3,65.34,25800.0,65.37,65.38,65.3,65.34,25800.0
2014-03-28 13:00:00,65.35,65.38,65.29,65.34,148100.0,65.35,65.38,65.29,65.34,148100.0
2014-03-28 13:10:00,65.34,65.36,65.23,65.23,200500.0,65.34,65.36,65.23,65.23,200500.0
2014-03-28 13:20:00,65.2,65.36,65.16,65.32,21200.0,65.2,65.36,65.16,65.32,21200.0
2014-03-28 13:30:00,65.31,65.31,65.13,65.13,33400.0,65.31,65.31,65.13,65.13,33400.0
2014-03-28 13:40:00,65.13,65.16,64.92,64.96,46500.0,65.13,65.16,64.92,64.96,46500.0
2014-03-28 13:50:00,64.97,64.98,64.79,64.84,47800.0,64.97,64.98,64.79,64.84,47800.0
2014-03-28 14:00:00,64.84,64.84,64.55,64.56,61800.0,64.84,64.84,64.55,64.56,61800.0
2014-03-28 14:10:00,64.56,64.57,64.38,64.43,50800.0,64.56,64.57,64.38,64.43,50800.0
2014-03-28 14:20:00,64.42,64.7,64.39,64.69,72500.0,64.42,64.7,64.39,64.69,72500.0
2014-03-28 14:30:00,64.69,64.69,64.54,64.58,48300.0,64.69,64.69,64.54,64.58,48300.0
2014-03-28 14:40:00,64.58,64.64,64.45,64.54,50100.0,64.58,64.64,64.45,64.54,50100.0
2014-03-28 14:50:00,64.55,64.64,64.52,64.57,47300.0,64.55,64.64,64.52,64.57,47300.0
2014-03-28 15:00:00,64.57,64.67,64.49,64.53,43100.0,64.57,64.67,64.49,64.53,43100.0
2014-03-28 15:10:00,64.53,64.78,64.49,64.75,97200.0,64.53,64.78,64.49,64.75,97200.0
2014-03-28 15:20:00,64.75,64.84,64.68,64.82,95600.0,64.75,64.84,64.68,64.82,95600.0
2014-03-28 15:30:00,64.81,64.89,64.68,64.68,114500.0,64.81,64.89,64.68,64.68,114500.0
2014-03-28 15:40:00,64.69,64.76,64.62,64.68,80200.0,64.69,64.76,64.62,64.68,80200.0
2014-03-28 15:50:00,64.68,64.9,64.66,64.88,436000.0,64.68,64.9,64.66,64.88,436000.0
2014-03-31 09:30:00,64.87,65.39,64.62,65.32,288200.0,64.87,65.39,64.62,65.32,288200.0
2014-03-31 09:40:00,65.32,65.38,65.17,65.32,91200.0,65.32,65.38,65.17,65.32,91200.0
2014-03-31 09:50:00,65.35,65.45,65.15,65.39,115400.0,65.35,65.45,65.15,65.39,115400.0
2014-03-31 10:00:00,65.39,65.53,65.27,65.33,103300.0,65.39,65.53,65.27,65.33,103300.0
2014-03-31 10:10:00,65.36,65.43,65.21,65.31,40300.0,65.36,65.43,65.21,65.31,40300.0
2014-03-31 10:20:00,65.29,65.42,65.29,65.41,39300.0,65.29,65.42,65.29,65.41,39300.0
2014-03-31 10:30:00,65.43,65.51,65.3,65.3,44300.0,65.43,65.51,65.3,65.3,44300.0
2014-03-31 10:40:00,65.32,65.45,65.32,65.39,56700.0,65.32,65.45,65.32,65.39,56700.0
2014-03-31 10:50:00,65.39,65.58,65.38,65.55,78600.0,65.39,65.58,65.38,65.55,78600.0
2014-03-31 11:00:00,65.55,65.58,65.49,65.58,36700.0,65.55,65.58,65.49,65.58,36700.0
2014-03-31 11:10:00,65.55,65.68,65.54,65.66,51600.0,65.55,65.68,65.54,65.66,51600.0
2014-03-31 11:20:00,65.67,65.67,65.51,65.56,38900.0,65.67,65.67,65.51,65.56,38900.0
2014-03-31 11:30:00,65.57,65.6,65.4,65.44,83900.0,65.57,65.6,65.4,65.44,83900.0
2014-03-31 11:40:00,65.45,65.55,65.42,65.49,108000.0,65.45,65.55,65.42,65.49,108000.0
2014-03-31 11:50:00,65.51,65.57,65.47,65.51,18400.0,65.51,65.57,65.47,65.51,18400.0
2014-03-31 12:00:00,65.52,65.68,65.34,65.66,51300.0,65.52,65.68,65.34,65.66,51300.0
2014-03-31 12:10:00,65.65,65.68,65.62,65.66,60400.0,65.65,65.68,65.62,65.66,60400.0
2014-03-31 12:20:00,65.67,65.73,65.65,65.7,28800.0,65.67,65.73,65.65,65.7,28800.0
2014-03-31 12:30:00,65.69,65.79,65.68,65.7,38100.0,65.69,65.79,65.68,65.7,38100.0
2014-03-31 12:40:00,65.7,65.78,65.68,65.78,22200.0,65.7,65.78,65.68,65.78,22200.0
2014-03-31 12:50:00,65.79,65.81,65.7,65.73,40100.0,65.79,65.81,65.7,65.73,40100.0
2014-03-31 13:00:00,65.72,65.77,65.71,65.77,51000.0,65.72,65.77,65.71,65.77,51000.0
2014-03-31 13:10:00,65.77,65.83,65.76,65.81,26100.0,65.77,65.83,65.76,65.81,26100.0
2014-03-31 13:20:00,65.81,65.84,65.78,65.81,37400.0,65.81,65.84,65.78,65.81,37400.0
2014-03-31 13:30:00,65.8,65.8,65.77,65.78,35700.0,65.8,65.8,65.77,65.78,35700.0
2014-03-31 13:40:00,65.78,65.84,65.77,65.77,32300.0,65.78,65.84,65.77,65.77,32300.0
2014-03-31 13:50:00,65.77,65.77,65.69,65.72,60000.0,65.77,65.77,65.69,65.72,60000.0
2014-03-31 14:00:00,65.72,65.81,65.72,65.8,30100.0,65.72,65.81,65.72,65.8,30100.0
2014-03-31 14:10:00,65.8,65.84,65.78,65.8,45300.0,65.8,65.84,65.78,65.8,45300.0
2014-03-31 14:20:00,65.81,65.81,65.72,65.79,33800.0,65.81,65.81,65.72,65.79,33800.0
2014-03-31 14:30:00,65.78,65.83,65.77,65.83,46100.0,65.78,65.83,65.77,65.83,46100.0
2014-03-31 14:40:00,65.83,65.88,65.83,65.87,24400.0,65.83,65.88,65.83,65.87,24400.0
2014-03-31 14:50:00,65.87,65.93,65.81,65.84,56100.0,65.87,65.93,65.81,65.84,56100.0
2014-03-31 15:00:00,65.84,65.84,65.77,65.83,49200.0,65.84,65.84,65.77,65.83,49200.0
2014-03-31 15:10:00,65.83,65.86,65.79,65.83,67000.0,65.83,65.86,65.79,65.83,67000.0
2014-03-31 15:20:00,65.82,65.95,65.81,65.92,72500.0,65.82,65.95,65.81,65.92,72500.0
2014-03-31 15:30:00,65.92,65.92,65.77,65.77,85400.0,65.92,65.92,65.77,65.77,85400.0
2014-03-31 15:40:00,65.77,65.79,65.66,65.66,137300.0,65.77,65.79,65.66,65.66,137300.0
2014-03-31 15:50:00,65.67,65.78,65.67,65.75,289500.0,65.67,65.78,65.67,65.75,289500.0
2014-04-01 09:30:00,65.9,66.1,65.54,65.8,211500.0,65.9,66.1,65.54,65.8,211500.0
2014-04-01 09:40:00,65.8,66.22,65.7,66.18,170500.0,65.8,66.22,65.7,66.18,170500.0
2014-04-01 09:50:00,66.19,66.21,65.85,65.95,72400.0,66.19,66.21,65.85,65.95,72400.0
2014-04-01 10:00:00,65.95,66.17,65.91,66.17,93100.0,65.95,66.17,65.91,66.17,93100.0
2014-04-01 10:10:00,66.18,66.21,66.07,66.17,57600.0,66.18,66.21,66.07,66.17,57600.0
2014-04-01 10:20:00,66.17,66.18,65.94,66.01,43700.0,66.17,66.18,65.94,66.01,43700.0
2014-04-01 10:30:00,66.02,66.14,66.01,66.12,70200.0,66.02,66.14,66.01,66.12,70200.0
2014-04-01 10:40:00,66.12,66.17,66.11,66.15,46800.0,66.12,66.17,66.11,66.15,46800.0
2014-04-01 10:50:00,66.15,66.2,66.11,66.16,100400.0,66.15,66.2,66.11,66.16,100400.0
2014-04-01 11:00:00,66.16,66.16,66.08,66.1,73000.0,66.16,66.16,66.08,66.1,73000.0
2014-04-01 11:10:00,66.1,66.21,66.03,66.06,39000.0,66.1,66.21,66.03,66.06,39000.0
2014-04-01 11:20:00,66.05,66.05,65.73,65.82,52800.0,66.05,66.05,65.73,65.82,52800.0
2014-04-01 11:30:00,65.85,65.96,65.85,65.92,56300.0,65.85,65.96,65.85,65.92,56300.0
2014-04-01 11:40:00,65.92,65.98,65.83,65.83,56100.0,65.92,65.98,65.83,65.83,56100.0
2014-04-01 11:50:00,65.82,65.83,65.76,65.81,71500.0,65.82,65.83,65.76,65.81,71500.0
2014-04-01 12:00:00,65.8,65.81,65.66,65.69,35600.0,65.8,65.81,65.66,65.69,35600.0
2014-04-01 12:10:00,65.68,65.76,65.63,65.73,87000.0,65.68,65.76,65.63,65.73,87000.0
2014-04-01 12:20:00,65.72,65.84,65.72,65.8,40300.0,65.72,65.84,65.72,65.8,40300.0
2014-04-01 12:30:00,65.78,65.83,65.74,65.82,30500.0,65.78,65.83,65.74,65.82,30500.0
2014-04-01 12:40:00,65.81,65.84,65.71,65.71,51000.0,65.81,65.84,65.71,65.71,51000.0
2014-04-01 12:50:00,65.7,65.74,65.63,65.73,25700.0,65.7,65.74,65.63,65.73,25700.0
2014-04-01 13:00:00,65.73,65.73,65.45,65.45,55300.0,65.73,65.73,65.45,65.45,55300.0
2014-04-01 13:10:00,65.47,65.52,65.44,65.49,50600.0,65.47,65.52,65.44,65.49,50600.0
2014-04-01 13:20:00,65.5,65.6,65.45,65.6,37300.0,65.5,65.6,65.45,65.6,37300.0
2014-04-01 13:30:00,65.61,65.69,65.6,65.69,52100.0,65.61,65.69,65.6,65.69,52100.0
2014-04-01 13:40:00,65.7,65.81,65.69,65.79,50300.0,65.7,65.81,65.69,65.79,50300.0
2014-04-01 13:50:00,65.79,65.8,65.72,65.78,68300.0,65.79,65.8,65.72,65.78,68300.0
2014-04-01 14:00:00,65.78,65.89,65.77,65.84,44000.0,65.78,65.89,65.77,65.84,44000.0
2014-04-01 14:10:00,65.84,65.88,65.79,65.79,29500.0,65.84,65.88,65.79,65.79,29500.0
2014-04-01 14:20:00,65.8,65.84,65.78,65.8,39500.0,65.8,65.84,65.78,65.8,39500.0
2014-04-01 14:30:00,65.81,65.83,65.78,65.79,40500.0,65.81,65.83,65.78,65.79,40500.0
2014-04-01 14:40:00,65.78,65.84,65.77,65.81,80600.0,65.78,65.84,65.77,65.81,80600.0
2014-04-01 14:50:00,65.8,65.83,65.78,65.81,41000.0,65.8,65.83,65.78,65.81,41000.0
2014-04-01 15:00:00,65.82,65.87,65.81,65.84,54200.0,65.82,65.87,65.81,65.84,54200.0
2014-04-01 15:10:00,65.85,65.89,65.82,65.88,48200.0,65.85,65.89,65.82,65.88,48200.0
2014-04-01 15:20:00,65.89,65.95,65.87,65.89,100100.0,65.89,65.95,65.87,65.89,100100.0
2014-04-01 15:30:00,65.9,65.9,65.81,65.86,52400.0,65.9,65.9,65.81,65.86,52400.0
2014-04-01 15:40:00,65.85,65.95,65.81,65.92,122100.0,65.85,65.95,65.81,65.92,122100.0
2014-04-01 15:50:00,65.93,66.09,65.89,65.93,531200.0,65.93,66.09,65.89,65.93,531200.0
2014-04-02 09:30:00,66.07,66.2,65.85,65.99,77900.0,66.07,66.2,65.85,65.99,77900.0
2014-04-02 09:40:00,66.01,66.31,65.99,66.24,81200.0,66.01,66.31,65.99,66.24,81200.0
2014-04-02 09:50:00,66.23,66.25,65.91,65.91,140500.0,66.23,66.25,65.91,65.91,140500.0
2014-04-02 10:00:00,65.89,66.12,65.77,66.1,42300.0,65.89,66.12,65.77,66.1,42300.0
2014-04-02 10:10:00,66.1,66.11,65.67,65.76,50400.0,66.1,66.11,65.67,65.76,50400.0
2014-04-02 10:20:00,65.76,66.0,65.71,66.0,94100.0,65.76,66.0,65.71,66.0,94100.0
2014-04-02 10:30:00,66.02,66.03,65.84,65.84,50200.0,66.02,66.03,65.84,65.84,50200.0
2014-04-02 10:40:00,65.85,65.91,65.72,65.78,34000.0,65.85,65.91,65.72,65.78,34000.0
2014-04-02 10:50:00,65.79,65.94,65.78,65.93,25300.0,65.79,65.94,65.78,65.93,25300.0
2014-04-02 11:00:00,65.93,65.96,65.67,65.67,26600.0,65.93,65.96,65.67,65.67,26600.0
2014-04-02 11:10:00,65.65,65.7,65.53,65.56,26100.0,65.65,65.7,65.53,65.56,26100.0
2014-04-02 11:20:00,65.6,65.65,65.56,65.56,35500.0,65.6,65.65,65.56,65.56,35500.0
2014-04-02 11:30:00,65.57,65.61,65.51,65.55,21400.0,65.57,65.61,65.51,65.55,21400.0
2014-04-02 11:40:00,65.56,65.6,65.51,65.52,14600.0,65.56,65.6,65.51,65.52,14600.0
2014-04-02 11:50:00,65.53,65.64,65.53,65.61,31100.0,65.53,65.64,65.53,65.61,31100.0
2014-04-02 12:00:00,65.62,65.62,65.43,65.45,71800.0,65.62,65.62,65.43,65.45,71800.0
2014-04-02 12:10:00,65.46,65.52,65.45,65.5,19500.0,65.46,65.52,65.45,65.5,19500.0
2014-04-02 12:20:00,65.48,65.5,65.35,65.43,65000.0,65.48,65.5,65.35,65.43,65000.0
2014-04-02 12:30:00,65.44,65.44,65.35,65.38,27500.0,65.44,65.44,65.35,65.38,27500.0
2014-04-02 12:40:00,65.4,65.49,65.4,65.44,17300.0,65.4,65.49,65.4,65.44,17300.0
2014-04-02 12:50:00,65.43,65.43,65.34,65.35,28400.0,65.43,65.43,65.34,65.35,28400.0
2014-04-02 13:00:00,65.36,65.38,65.32,65.34,57700.0,65.36,65.38,65.32,65.34,57700.0
2014-04-02 13:10:00,65.35,65.44,65.35,65.43,53500.0,65.35,65.44,65.35,65.43,53500.0
2014-04-02 13:20:00,65.43,65.43,65.27,65.35,34800.0,65.43,65.43,65.27,65.35,34800.0
2014-04-02 13:30:00,65.36,65.42,65.3,65.31,30100.0,65.36,65.42,65.3,65.31,30100.0
2014-04-02 13:40:00,65.31,65.36,65.12,65.13,95400.0,65.31,65.36,65.12,65.13,95400.0
2014-04-02 13:50:00,65.13,65.32,65.13,65.32,46700.0,65.13,65.32,65.13,65.32,46700.0
2014-04-02 14:00:00,65.32,65.44,65.31,65.41,83900.0,65.32,65.44,65.31,65.41,83900.0
2014-04-02 14:10:00,65.4,65.45,65.35,65.41,51300.0,65.4,65.45,65.35,65.41,51300.0
2014-04-02 14:20:00,65.4,65.44,65.36,65.4,30900.0,65.4,65.44,65.36,65.4,30900.0
2014-04-02 14:30:00,65.4,65.46,65.37,65.44,19800.0,65.4,65.46,65.37,65.44,19800.0
2014-04-02 14:40:00,65.42,65.46,65.41,65.42,18200.0,65.42,65.46,65.41,65.42,18200.0
2014-04-02 14:50:00,65.43,65.47,65.36,65.47,30300.0,65.43,65.47,65.36,65.47,30300.0
2014-04-02 15:00:00,65.48,65.52,65.42,65.44,66600.0,65.48,65.52,65.42,65.44,66600.0
2014-04-02 15:10:00,65.44,65.55,65.44,65.48,58700.0,65.44,65.55,65.44,65.48,58700.0
2014-04-02 15:20:00,65.47,65.5,65.37,65.5,57300.0,65.47,65.5,65.37,65.5,57300.0
2014-04-02 15:30:00,65.5,65.55,65.41,65.47,161600.0,65.5,65.55,65.41,65.47,161600.0
2014-04-02 15:40:00,65.47,65.55,65.46,65.5,114600.0,65.47,65.55,65.46,65.5,114600.0
2014-04-02 15:50:00,65.49,65.52,65.46,65.47,190800.0,65.49,65.52,65.46,65.47,190800.0
2014-04-03 09:30:00,65.5,65.5,64.77,65.18,74700.0,65.5,65.5,64.77,65.18,74700.0
2014-04-03 09:40:00,65.15,65.33,64.85,65.28,194400.0,65.15,65.33,64.85,65.28,194400.0
2014-04-03 09:50:00,65.28,65.35,65.05,65.12,83400.0,65.28,65.35,65.05,65.12,83400.0
2014-04-03 10:00:00,65.12,65.13,64.9,64.99,69700.0,65.12,65.13,64.9,64.99,69700.0
2014-04-03 10:10:00,64.99,65.13,64.92,64.94,53500.0,64.99,65.13,64.92,64.94,53500.0
2014-04-03 10:20:00,64.96,64.96,64.64,64.66,65300.0,64.96,64.96,64.64,64.66,65300.0
2014-04-03 10:30:00,64.66,64.68,64.18,64.19,168100.0,64.66,64.68,64.18,64.19,168100.0
2014-04-03 10:40:00,64.2,64.56,64.17,64.55,89100.0,64.2,64.56,64.17,64.55,89100.0
2014-04-03 10:50:00,64.55,64.55,64.23,64.47,107200.0,64.55,64.55,64.23,64.47,107200.0
2014-04-03 11:00:00,64.45,64.45,64.23,64.24,68300.0,64.45,64.45,64.23,64.24,68300.0
2014-04-03 11:10:00,64.24,64.31,64.13,64.3,90000.0,64.24,64.31,64.13,64.3,90000.0
2014-04-03 11:20:00,64.3,64.3,64.07,64.07,53600.0,64.3,64.3,64.07,64.07,53600.0
2014-04-03 11:30:00,64.08,64.08,63.83,63.89,144600.0,64.08,64.08,63.83,63.89,144600.0
2014-04-03 11:40:00,63.89,63.99,63.74,63.8,62700.0,63.89,63.99,63.74,63.8,62700.0
2014-04-03 11:50:00,63.79,63.81,63.72,63.74,97300.0,63.79,63.81,63.72,63.74,97300.0
2014-04-03 12:00:00,63.75,63.76,63.59,63.59,131000.0,63.75,63.76,63.59,63.59,131000.0
2014-04-03 12:10:00,63.59,63.6,63.27,63.31,230700.0,63.59,63.6,63.27,63.31,230700.0
2014-04-03 12:20:00,63.3,63.32,62.99,63.17,318700.0,63.3,63.32,62.99,63.17,318700.0
2014-04-03 12:30:00,63.18,63.19,62.8,62.93,325400.0,63.18,63.19,62.8,62.93,325400.0
2014-04-03 12:40:00,62.93,63.05,62.83,62.87,149900.0,62.93,63.05,62.83,62.87,149900.0
2014-04-03 12:50:00,62.87,62.93,62.81,62.82,104100.0,62.87,62.93,62.81,62.82,104100.0
2014-04-03 13:00:00,62.8,62.91,62.63,62.65,155100.0,62.8,62.91,62.63,62.65,155100.0
2014-04-03 13:10:00,62.63,62.91,62.6,62.86,187900.0,62.63,62.91,62.6,62.86,187900.0
2014-04-03 13:20:00,62.86,62.95,62.81,62.88,83900.0,62.86,62.95,62.81,62.88,83900.0
2014-04-03 13:30:00,62.88,62.9,62.75,62.75,95000.0,62.88,62.9,62.75,62.75,95000.0
2014-04-03 13:40:00,62.76,62.8,62.66,62.69,143500.0,62.76,62.8,62.66,62.69,143500.0
2014-04-03 13:50:00,62.69,62.8,62.67,62.72,133500.0,62.69,62.8,62.67,62.72,133500.0
2014-04-03 14:00:00,62.72,62.72,62.31,62.32,225900.0,62.72,62.72,62.31,62.32,225900.0
2014-04-03 14:10:00,62.33,62.36,62.17,62.35,227100.0,62.33,62.36,62.17,62.35,227100.0
2014-04-03 14:20:00,62.36,62.41,62.25,62.29,122500.0,62.36,62.41,62.25,62.29,122500.0
2014-04-03 14:30:00,62.3,62.35,62.21,62.3,223600.0,62.3,62.35,62.21,62.3,223600.0
2014-04-03 14:40:00,62.3,62.35,62.25,62.32,147100.0,62.3,62.35,62.25,62.32,147100.0
2014-04-03 14:50:00,62.32,62.4,62.32,62.38,159300.0,62.32,62.4,62.32,62.38,159300.0
2014-04-03 15:00:00,62.38,62.45,62.25,62.32,190700.0,62.38,62.45,62.25,62.32,190700.0
2014-04-03 15:10:00,62.33,62.4,62.25,62.27,135600.0,62.33,62.4,62.25,62.27,135600.0
2014-04-03 15:20:00,62.28,62.33,62.26,62.3,164000.0,62.28,62.33,62.26,62.3,164000.0
2014-04-03 15:30:00,62.31,62.44,62.3,62.44,209100.0,62.31,62.44,62.3,62.44,209100.0
2014-04-03 15:40:00,62.44,62.46,62.32,62.46,263700.0,62.44,62.46,62.32,62.46,263700.0
2014-04-03 15:50:00,62.46,62.55,62.42,62.45,596300.0,62.46,62.55,62.42,62.45,596300.0
2014-04-04 09:30:00,62.21,62.92,62.17,62.66,240400.0,62.21,62.92,62.17,62.66,240400.0
2014-04-04 09:40:00,62.67,62.67,62.28,62.49,179200.0,62.67,62.67,62.28,62.49,179200.0
2014-04-04 09:50:00,62.51,62.61,62.38,62.4,261300.0,62.51,62.61,62.38,62.4,261300.0
2014-04-04 10:00:00,62.37,62.48,62.2,62.38,403600.0,62.37,62.48,62.2,62.38,403600.0
2014-04-04 10:10:00,62.38,62.49,62.21,62.24,183600.0,62.38,62.49,62.21,62.24,183600.0
2014-04-04 10:20:00,62.24,62.43,62.08,62.41,190100.0,62.24,62.43,62.08,62.41,190100.0
2014-04-04 10:30:00,62.41,62.6,62.36,62.47,129900.0,62.41,62.6,62.36,62.47,129900.0
2014-04-04 10:40:00,62.47,62.56,62.36,62.37,154000.0,62.47,62.56,62.36,62.37,154000.0
2014-04-04 10:50:00,62.4,62.48,62.27,62.34,128300.0,62.4,62.48,62.27,62.34,128300.0
2014-04-04 11:00:00,62.34,62.42,61.91,61.93,181600.0,62.34,62.42,61.91,61.93,181600.0
2014-04-04 11:10:00,61.94,62.05,61.68,61.73,149300.0,61.94,62.05,61.68,61.73,149300.0
2014-04-04 11:20:00,61.73,61.93,61.62,61.67,152700.0,61.73,61.93,61.62,61.67,152700.0
2014-04-04 11:30:00,61.68,61.9,61.67,61.8,81200.0,61.68,61.9,61.67,61.8,81200.0
2014-04-04 11:40:00,61.8,61.82,61.57,61.7,232000.0,61.8,61.82,61.57,61.7,232000.0
2014-04-04 11:50:00,61.71,61.85,61.7,61.74,151400.0,61.71,61.85,61.7,61.74,151400.0
2014-04-04 12:00:00,61.73,61.78,61.4,61.46,251900.0,61.73,61.78,61.4,61.46,251900.0
2014-04-04 12:10:00,61.46,61.51,61.26,61.47,77900.0,61.46,61.51,61.26,61.47,77900.0
2014-04-04 12:20:00,61.46,61.61,61.43,61.52,70100.0,61.46,61.61,61.43,61.52,70100.0
2014-04-04 12:30:00,61.51,61.61,61.46,61.52,33900.0,61.51,61.61,61.46,61.52,33900.0
2014-04-04 12:40:00,61.53,61.55,61.22,61.3,57300.0,61.53,61.55,61.22,61.3,57300.0
2014-04-04 12:50:00,61.29,61.44,61.1,61.41,144900.0,61.29,61.44,61.1,61.41,144900.0
2014-04-04 13:00:00,61.41,61.59,61.31,61.48,87900.0,61.41,61.59,61.31,61.48,87900.0
2014-04-04 13:10:00,61.5,61.82,61.5,61.76,66100.0,61.5,61.82,61.5,61.76,66100.0
2014-04-04 13:20:00,61.77,61.85,61.68,61.8,80000.0,61.77,61.85,61.68,61.8,80000.0
2014-04-04 13:30:00,61.82,61.82,61.54,61.62,72700.0,61.82,61.82,61.54,61.62,72700.0
2014-04-04 13:40:00,61.62,61.73,61.54,61.66,57800.0,61.62,61.73,61.54,61.66,57800.0
2014-04-04 13:50:00,61.63,61.71,61.52,61.53,48100.0,61.63,61.71,61.52,61.53,48100.0
2014-04-04 14:00:00,61.53,61.6,61.4,61.44,63900.0,61.53,61.6,61.4,61.44,63900.0
2014-04-04 14:10:00,61.45,61.69,61.37,61.62,71200.0,61.45,61.69,61.37,61.62,71200.0
2014-04-04 14:20:00,61.62,61.68,61.41,61.52,75900.0,61.62,61.68,61.41,61.52,75900.0
2014-04-04 14:30:00,61.52,61.53,61.22,61.29,79800.0,61.52,61.53,61.22,61.29,79800.0
2014-04-04 14:40:00,61.29,61.38,61.18,61.33,83300.0,61.29,61.38,61.18,61.33,83300.0
2014-04-04 14:50:00,61.33,61.44,61.28,61.44,85500.0,61.33,61.44,61.28,61.44,85500.0
2014-04-04 15:00:00,61.44,61.46,61.32,61.43,79300.0,61.44,61.46,61.32,61.43,79300.0
2014-04-04 15:10:00,61.42,61.62,61.4,61.61,164600.0,61.42,61.62,61.4,61.61,164600.0
2014-04-04 15:20:00,61.61,61.62,61.42,61.54,185300.0,61.61,61.62,61.42,61.54,185300.0
2014-04-04 15:30:00,61.53,61.55,61.39,61.47,133400.0,61.53,61.55,61.39,61.47,133400.0
2014-04-04 15:40:00,61.48,61.52,61.3,61.38,240200.0,61.48,61.52,61.3,61.38,240200.0
2014-04-04 15:50:00,61.38,61.44,61.3,61.33,351000.0,61.38,61.44,61.3,61.33,351000.0
2014-04-07 09:30:00,60.99,61.2,60.41,60.47,201600.0,60.99,61.2,60.41,60.47,201600.0
2014-04-07 09:40:00,60.48,60.54,60.2,60.3,299000.0,60.48,60.54,60.2,60.3,299000.0
2014-04-07 09:50:00,60.31,60.79,60.26,60.76,140100.0,60.31,60.79,60.26,60.76,140100.0
2014-04-07 10:00:00,60.77,60.81,60.28,60.61,210700.0,60.77,60.81,60.28,60.61,210700.0
2014-04-07 10:10:00,60.62,60.71,60.4,60.54,166900.0,60.62,60.71,60.4,60.54,166900.0
2014-04-07 10:20:00,60.53,60.73,60.47,60.48,117600.0,60.53,60.73,60.47,60.48,117600.0
2014-04-07 10:30:00,60.48,60.51,60.05,60.12,180200.0,60.48,60.51,60.05,60.12,180200.0
2014-04-07 10:40:00,60.13,60.33,60.05,60.13,107300.0,60.13,60.33,60.05,60.13,107300.0
2014-04-07 10:50:00,60.15,60.23,60.05,60.23,98700.0,60.15,60.23,60.05,60.23,98700.0
2014-04-07 11:00:00,60.23,60.4,60.11,60.22,136700.0,60.23,60.4,60.11,60.22,136700.0
2014-04-07 11:10:00,60.21,60.47,60.17,60.44,94400.0,60.21,60.47,60.17,60.44,94400.0
2014-04-07 11:20:00,60.43,60.43,60.25,60.38,65300.0,60.43,60.43,60.25,60.38,65300.0
2014-04-07 11:30:00,60.38,60.53,60.34,60.47,92100.0,60.38,60.53,60.34,60.47,92100.0
2014-04-07 11:40:00,60.47,60.48,60.36,60.38,56300.0,60.47,60.48,60.36,60.38,56300.0
2014-04-07 11:50:00,60.38,60.39,60.2,60.3,70400.0,60.38,60.39,60.2,60.3,70400.0
2014-04-07 12:00:00,60.3,60.46,60.26,60.28,53600.0,60.3,60.46,60.26,60.28,53600.0
2014-04-07 12:10:00,60.27,60.32,60.15,60.18,109000.0,60.27,60.32,60.15,60.18,109000.0
2014-04-07 12:20:00,60.18,60.26,60.15,60.23,85100.0,60.18,60.26,60.15,60.23,85100.0
2014-04-07 12:30:00,60.22,60.34,60.13,60.3,90800.0,60.22,60.34,60.13,60.3,90800.0
2014-04-07 12:40:00,60.31,60.39,60.16,60.17,74200.0,60.31,60.39,60.16,60.17,74200.0
2014-04-07 12:50:00,60.18,60.35,60.18,60.3,56200.0,60.18,60.35,60.18,60.3,56200.0
2014-04-07 13:00:00,60.31,60.4,60.09,60.11,82800.0,60.31,60.4,60.09,60.11,82800.0
2014-04-07 13:10:00,60.12,60.22,60.05,60.15,56100.0,60.12,60.22,60.05,60.15,56100.0
2014-04-07 13:20:00,60.15,60.29,60.12,60.16,57200.0,60.15,60.29,60.12,60.16,57200.0
2014-04-07 13:30:00,60.15,60.16,59.88,59.9,98500.0,60.15,60.16,59.88,59.9,98500.0
2014-04-07 13:40:00,59.9,59.95,59.82,59.89,135300.0,59.9,59.95,59.82,59.89,135300.0
2014-04-07 13:50:00,59.89,59.91,59.7,59.7,76700.0,59.89,59.91,59.7,59.7,76700.0
2014-04-07 14:00:00,59.71,59.8,59.66,59.72,99500.0,59.71,59.8,59.66,59.72,99500.0
2014-04-07 14:10:00,59.73,59.77,59.63,59.73,118900.0,59.73,59.77,59.63,59.73,118900.0
2014-04-07 14:20:00,59.73,59.81,59.63,59.8,84100.0,59.73,59.81,59.63,59.8,84100.0
2014-04-07 14:30:00,59.8,59.82,59.71,59.8,128400.0,59.8,59.82,59.71,59.8,128400.0
2014-04-07 14:40:00,59.8,59.88,59.73,59.82,236300.0,59.8,59.88,59.73,59.82,236300.0
2014-04-07 14:50:00,59.83,60.16,59.83,60.02,129500.0,59.83,60.16,59.83,60.02,129500.0
2014-04-07 15:00:00,60.02,60.14,59.99,60.12,114000.0,60.02,60.14,59.99,60.12,114000.0
2014-04-07 15:10:00,60.13,60.39,60.05,60.38,216900.0,60.13,60.39,60.05,60.38,216900.0
2014-04-07 15:20:00,60.39,60.73,60.34,60.73,288800.0,60.39,60.73,60.34,60.73,288800.0
2014-04-07 15:30:00,60.73,60.73,60.5,60.51,168900.0,60.73,60.73,60.5,60.51,168900.0
2014-04-07 15:40:00,60.52,60.53,60.49,60.52,222000.0,60.52,60.53,60.49,60.52,222000.0
2014-04-07 15:50:00,60.52,60.55,60.41,60.47,479900.0,60.52,60.55,60.41,60.47,479900.0
2014-04-08 09:30:00,60.53,61.1,60.21,61.05,170500.0,60.53,61.1,60.21,61.05,170500.0
2014-04-08 09:40:00,61.07,61.14,60.46,60.65,104200.0,61.07,61.14,60.46,60.65,104200.0
2014-04-08 09:50:00,60.63,60.76,60.46,60.56,140200.0,60.63,60.76,60.46,60.56,140200.0
2014-04-08 10:00:00,60.57,60.72,60.51,60.61,221700.0,60.57,60.72,60.51,60.61,221700.0
2014-04-08 10:10:00,60.6,60.61,60.25,60.34,154400.0,60.6,60.61,60.25,60.34,154400.0
2014-04-08 10:20:00,60.32,60.41,60.11,60.36,213900.0,60.32,60.41,60.11,60.36,213900.0
2014-04-08 10:30:00,60.37,60.75,60.37,60.74,85500.0,60.37,60.75,60.37,60.74,85500.0
2014-04-08 10:40:00,60.75,60.83,60.67,60.82,69800.0,60.75,60.83,60.67,60.82,69800.0
2014-04-08 10:50:00,60.84,61.0,60.84,60.89,63800.0,60.84,61.0,60.84,60.89,63800.0
2014-04-08 11:00:00,60.89,61.05,60.88,61.05,77800.0,60.89,61.05,60.88,61.05,77800.0
2014-04-08 11:10:00,61.05,61.19,60.92,61.14,112700.0,61.05,61.19,60.92,61.14,112700.0
2014-04-08 11:20:00,61.13,61.23,61.09,61.23,82600.0,61.13,61.23,61.09,61.23,82600.0
2014-04-08 11:30:00,61.22,61.35,61.0,61.01,179600.0,61.22,61.35,61.0,61.01,179600.0
2014-04-08 11:40:00,61.02,61.09,60.99,61.06,153800.0,61.02,61.09,60.99,61.06,153800.0
2014-04-08 11:50:00,61.07,61.46,61.06,61.44,228000.0,61.07,61.46,61.06,61.44,228000.0
2014-04-08 12:00:00,61.45,61.67,61.25,61.65,316200.0,61.45,61.67,61.25,61.65,316200.0
2014-04-08 12:10:00,61.64,61.97,61.56,61.95,274300.0,61.64,61.97,61.56,61.95,274300.0
2014-04-08 12:20:00,61.95,62.06,61.78,62.06,211600.0,61.95,62.06,61.78,62.06,211600.0
2014-04-08 12:30:00,62.06,62.22,61.98,62.18,167600.0,62.06,62.22,61.98,62.18,167600.0
2014-04-08 12:40:00,62.17,62.25,62.01,62.15,177400.0,62.17,62.25,62.01,62.15,177400.0
2014-04-08 12:50:00,62.15,62.16,61.97,62.13,143500.0,62.15,62.16,61.97,62.13,143500.0
2014-04-08 13:00:00,62.13,62.15,61.81,61.83,120500.0,62.13,62.15,61.81,61.83,120500.0
2014-04-08 13:10:00,61.84,62.0,61.76,62.0,132600.0,61.84,62.0,61.76,62.0,132600.0
2014-04-08 13:20:00,62.0,62.17,61.97,62.1,219900.0,62.0,62.17,61.97,62.1,219900.0
2014-04-08 13:30:00,62.1,62.14,61.76,61.78,129100.0,62.1,62.14,61.76,61.78,129100.0
2014-04-08 13:40:00,61.78,61.84,61.63,61.73,96800.0,61.78,61.84,61.63,61.73,96800.0
2014-04-08 13:50:00,61.71,61.97,61.7,61.97,71000.0,61.71,61.97,61.7,61.97,71000.0
2014-04-08 14:00:00,61.98,62.03,61.96,61.99,192900.0,61.98,62.03,61.96,61.99,192900.0
2014-04-08 14:10:00,62.0,62.06,61.83,61.88,83400.0,62.0,62.06,61.83,61.88,83400.0
2014-04-08 14:20:00,61.87,62.18,61.87,62.1,185100.0,61.87,62.18,61.87,62.1,185100.0
2014-04-08 14:30:00,62.1,62.13,61.83,61.83,77300.0,62.1,62.13,61.83,61.83,77300.0
2014-04-08 14:40:00,61.83,61.91,61.73,61.84,73100.0,61.83,61.91,61.73,61.84,73100.0
2014-04-08 14:50:00,61.86,61.97,61.83,61.91,74300.0,61.86,61.97,61.83,61.91,74300.0
2014-04-08 15:00:00,61.9,62.02,61.81,61.97,118700.0,61.9,62.02,61.81,61.97,118700.0
2014-04-08 15:10:00,61.96,61.98,61.8,61.83,153500.0,61.96,61.98,61.8,61.83,153500.0
2014-04-08 15:20:00,61.83,61.94,61.81,61.91,85900.0,61.83,61.94,61.81,61.91,85900.0
2014-04-08 15:30:00,61.9,61.98,61.89,61.96,160800.0,61.9,61.98,61.89,61.96,160800.0
2014-04-08 15:40:00,61.96,62.02,61.87,61.93,183000.0,61.96,62.02,61.87,61.93,183000.0
2014-04-08 15:50:00,61.93,61.93,61.77,61.83,340600.0,61.93,61.93,61.77,61.83,340600.0
2014-04-09 09:30:00,62.0,62.22,61.9,62.08,190400.0,62.0,62.22,61.9,62.08,190400.0
2014-04-09 09:40:00,62.06,62.19,61.84,61.97,170200.0,62.06,62.19,61.84,61.97,170200.0
2014-04-09 09:50:00,61.99,62.06,61.75,61.95,220900.0,61.99,62.06,61.75,61.95,220900.0
2014-04-09 10:00:00,61.97,62.01,61.75,61.87,55600.0,61.97,62.01,61.75,61.87,55600.0
2014-04-09 10:10:00,61.88,62.02,61.75,61.95,88200.0,61.88,62.02,61.75,61.95,88200.0
2014-04-09 10:20:00,61.95,62.08,61.86,61.87,213300.0,61.95,62.08,61.86,61.87,213300.0
2014-04-09 10:30:00,61.88,62.1,61.85,62.04,84800.0,61.88,62.1,61.85,62.04,84800.0
2014-04-09 10:40:00,62.05,62.12,61.94,62.02,65500.0,62.05,62.12,61.94,62.02,65500.0
2014-04-09 10:50:00,62.02,62.04,61.79,61.79,69300.0,62.02,62.04,61.79,61.79,69300.0
2014-04-09 11:00:00,61.78,61.78,61.62,61.69,62700.0,61.78,61.78,61.62,61.69,62700.0
2014-04-09 11:10:00,61.69,61.73,61.62,61.62,43200.0,61.69,61.73,61.62,61.62,43200.0
2014-04-09 11:20:00,61.62,61.71,61.55,61.66,37700.0,61.62,61.71,61.55,61.66,37700.0
2014-04-09 11:30:00,61.65,61.79,61.64,61.74,27100.0,61.65,61.79,61.64,61.74,27100.0
2014-04-09 11:40:00,61.76,61.81,61.68,61.7,79700.0,61.76,61.81,61.68,61.7,79700.0
2014-04-09 11:50:00,61.7,61.84,61.69,61.76,67300.0,61.7,61.84,61.69,61.76,67300.0
2014-04-09 12:00:00,61.78,61.9,61.78,61.88,63600.0,61.78,61.9,61.78,61.88,63600.0
2014-04-09 12:10:00,61.9,62.0,61.88,62.0,39200.0,61.9,62.0,61.88,62.0,39200.0
2014-04-09 12:20:00,62.0,62.12,61.95,62.1,196200.0,62.0,62.12,61.95,62.1,196200.0
2014-04-09 12:30:00,62.11,62.21,62.06,62.07,117200.0,62.11,62.21,62.06,62.07,117200.0
2014-04-09 12:40:00,62.07,62.28,62.07,62.28,58500.0,62.07,62.28,62.07,62.28,58500.0
2014-04-09 12:50:00,62.27,62.35,62.25,62.28,105400.0,62.27,62.35,62.25,62.28,105400.0
2014-04-09 13:00:00,62.28,62.39,62.28,62.37,70200.0,62.28,62.39,62.28,62.37,70200.0
2014-04-09 13:10:00,62.36,62.43,62.34,62.34,112500.0,62.36,62.43,62.34,62.34,112500.0
2014-04-09 13:20:00,62.35,62.4,62.32,62.33,80000.0,62.35,62.4,62.32,62.33,80000.0
2014-04-09 13:30:00,62.33,62.34,62.28,62.32,38700.0,62.33,62.34,62.28,62.32,38700.0
2014-04-09 13:40:00,62.32,62.32,62.28,62.29,46300.0,62.32,62.32,62.28,62.29,46300.0
2014-04-09 13:50:00,62.29,62.32,62.25,62.26,42400.0,62.29,62.32,62.25,62.26,42400.0
2014-04-09 14:00:00,62.26,62.77,62.26,62.76,204300.0,62.26,62.77,62.26,62.76,204300.0
2014-04-09 14:10:00,62.76,63.04,62.76,63.04,291100.0,62.76,63.04,62.76,63.04,291100.0
2014-04-09 14:20:00,63.03,63.12,62.94,63.03,158600.0,63.03,63.12,62.94,63.03,158600.0
2014-04-09 14:30:00,63.02,63.15,63.02,63.09,163300.0,63.02,63.15,63.02,63.09,163300.0
2014-04-09 14:40:00,63.09,63.15,63.06,63.13,270900.0,63.09,63.15,63.06,63.13,270900.0
2014-04-09 14:50:00,63.14,63.16,63.09,63.13,169600.0,63.14,63.16,63.09,63.13,169600.0
2014-04-09 15:00:00,63.14,63.29,63.12,63.28,233600.0,63.14,63.29,63.12,63.28,233600.0
2014-04-09 15:10:00,63.28,63.66,63.27,63.65,324900.0,63.28,63.66,63.27,63.65,324900.0
2014-04-09 15:20:00,63.65,63.69,63.48,63.55,268600.0,63.65,63.69,63.48,63.55,268600.0
2014-04-09 15:30:00,63.56,63.64,63.53,63.57,170600.0,63.56,63.64,63.53,63.57,170600.0
2014-04-09 15:40:00,63.57,63.6,63.52,63.6,168700.0,63.57,63.6,63.52,63.6,168700.0
2014-04-09 15:50:00,63.6,63.61,63.46,63.46,740800.0,63.6,63.61,63.46,63.46,740800.0
2014-04-10 09:30:00,63.05,63.45,62.76,62.95,202800.0,63.05,63.45,62.76,62.95,202800.0
2014-04-10 09:40:00,62.95,63.15,62.89,62.95,156800.0,62.95,63.15,62.89,62.95,156800.0
2014-04-10 09:50:00,62.92,62.98,62.75,62.97,114200.0,62.92,62.98,62.75,62.97,114200.0
2014-04-10 10:00:00,62.96,62.98,62.62,62.73,134100.0,62.96,62.98,62.62,62.73,134100.0
2014-04-10 10:10:00,62.73,63.0,62.73,62.9,273700.0,62.73,63.0,62.73,62.9,273700.0
2014-04-10 10:20:00,62.91,63.06,62.84,63.0,132000.0,62.91,63.06,62.84,63.0,132000.0
2014-04-10 10:30:00,62.99,62.99,62.75,62.75,141900.0,62.99,62.99,62.75,62.75,141900.0
2014-04-10 10:40:00,62.75,62.78,62.62,62.71,97800.0,62.75,62.78,62.62,62.71,97800.0
2014-04-10 10:50:00,62.72,62.73,62.49,62.49,95000.0,62.72,62.73,62.49,62.49,95000.0
2014-04-10 11:00:00,62.48,62.5,62.26,62.3,102600.0,62.48,62.5,62.26,62.3,102600.0
2014-04-10 11:10:00,62.3,62.36,62.24,62.3,110900.0,62.3,62.36,62.24,62.3,110900.0
2014-04-10 11:20:00,62.3,62.36,61.88,61.88,126600.0,62.3,62.36,61.88,61.88,126600.0
2014-04-10 11:30:00,61.9,62.05,61.81,61.86,75200.0,61.9,62.05,61.81,61.86,75200.0
2014-04-10 11:40:00,61.86,61.98,61.77,61.91,97200.0,61.86,61.98,61.77,61.91,97200.0
2014-04-10 11:50:00,61.89,61.98,61.74,61.77,65700.0,61.89,61.98,61.74,61.77,65700.0
2014-04-10 12:00:00,61.76,61.92,61.72,61.82,105400.0,61.76,61.92,61.72,61.82,105400.0
2014-04-10 12:10:00,61.8,61.96,61.7,61.84,109200.0,61.8,61.96,61.7,61.84,109200.0
2014-04-10 12:20:00,61.85,61.95,61.79,61.91,55600.0,61.85,61.95,61.79,61.91,55600.0
2014-04-10 12:30:00,61.9,62.05,61.84,61.98,65600.0,61.9,62.05,61.84,61.98,65600.0
2014-04-10 12:40:00,61.98,62.01,61.83,61.99,66200.0,61.98,62.01,61.83,61.99,66200.0
2014-04-10 12:50:00,61.97,62.01,61.84,61.86,43700.0,61.97,62.01,61.84,61.86,43700.0
2014-04-10 13:00:00,61.85,61.91,61.73,61.89,45900.0,61.85,61.91,61.73,61.89,45900.0
2014-04-10 13:10:00,61.9,61.9,61.53,61.55,57000.0,61.9,61.9,61.53,61.55,57000.0
2014-04-10 13:20:00,61.55,61.61,61.35,61.56,191200.0,61.55,61.61,61.35,61.56,191200.0
2014-04-10 13:30:00,61.57,61.6,61.39,61.59,73700.0,61.57,61.6,61.39,61.59,73700.0
2014-04-10 13:40:00,61.58,61.68,61.55,61.61,74300.0,61.58,61.68,61.55,61.61,74300.0
2014-04-10 13:50:00,61.63,61.84,61.58,61.83,75400.0,61.63,61.84,61.58,61.83,75400.0
2014-04-10 14:00:00,61.83,61.83,61.72,61.76,66000.0,61.83,61.83,61.72,61.76,66000.0
2014-04-10 14:10:00,61.77,61.97,61.73,61.96,81800.0,61.77,61.97,61.73,61.96,81800.0
2014-04-10 14:20:00,61.95,61.98,61.76,61.76,70400.0,61.95,61.98,61.76,61.76,70400.0
2014-04-10 14:30:00,61.75,61.79,61.64,61.75,111300.0,61.75,61.79,61.64,61.75,111300.0
2014-04-10 14:40:00,61.75,61.82,61.69,61.72,137000.0,61.75,61.82,61.69,61.72,137000.0
2014-04-10 14:50:00,61.73,61.86,61.65,61.8,179700.0,61.73,61.86,61.65,61.8,179700.0
2014-04-10 15:00:00,61.77,61.79,61.36,61.46,267800.0,61.77,61.79,61.36,61.46,267800.0
2014-04-10 15:10:00,61.45,61.59,61.39,61.52,166500.0,61.45,61.59,61.39,61.52,166500.0
2014-04-10 15:20:00,61.52,61.52,61.32,61.33,151100.0,61.52,61.52,61.32,61.33,151100.0
2014-04-10 15:30:00,61.33,61.52,61.27,61.5,153400.0,61.33,61.52,61.27,61.5,153400.0
2014-04-10 15:40:00,61.51,61.67,61.46,61.67,222000.0,61.51,61.67,61.46,61.67,222000.0
2014-04-10 15:50:00,61.67,61.68,61.48,61.48,399300.0,61.67,61.68,61.48,61.48,399300.0
2014-04-11 09:30:00,60.89,60.9,60.24,60.6,459200.0,60.89,60.9,60.24,60.6,459200.0
2014-04-11 09:40:00,60.54,61.1,60.52,61.05,149800.0,60.54,61.1,60.52,61.05,149800.0
2014-04-11 09:50:00,61.12,61.52,61.09,61.33,123600.0,61.12,61.52,61.09,61.33,123600.0
2014-04-11 10:00:00,61.28,61.32,60.86,60.89,119300.0,61.28,61.32,60.86,60.89,119300.0
2014-04-11 10:10:00,60.89,61.05,60.63,60.69,244600.0,60.89,61.05,60.63,60.69,244600.0
2014-04-11 10:20:00,60.69,61.1,60.5,61.06,159600.0,60.69,61.1,60.5,61.06,159600.0
2014-04-11 10:30:00,61.06,61.33,60.92,61.14,126100.0,61.06,61.33,60.92,61.14,126100.0
2014-04-11 10:40:00,61.16,61.3,61.04,61.15,87800.0,61.16,61.3,61.04,61.15,87800.0
2014-04-11 10:50:00,61.15,61.68,61.11,61.45,138000.0,61.15,61.68,61.11,61.45,138000.0
2014-04-11 11:00:00,61.44,61.51,61.39,61.39,68300.0,61.44,61.51,61.39,61.39,68300.0
2014-04-11 11:10:00,61.4,61.75,61.39,61.71,85700.0,61.4,61.75,61.39,61.71,85700.0
2014-04-11 11:20:00,61.72,61.73,61.46,61.56,100000.0,61.72,61.73,61.46,61.56,100000.0
2014-04-11 11:30:00,61.56,61.57,61.31,61.34,62800.0,61.56,61.57,61.31,61.34,62800.0
2014-04-11 11:40:00,61.33,61.38,61.13,61.15,50800.0,61.33,61.38,61.13,61.15,50800.0
2014-04-11 11:50:00,61.17,61.21,61.04,61.18,65600.0,61.17,61.21,61.04,61.18,65600.0
2014-04-11 12:00:00,61.2,61.36,61.09,61.09,65400.0,61.2,61.36,61.09,61.09,65400.0
2014-04-11 12:10:00,61.09,61.14,60.93,61.09,45000.0,61.09,61.14,60.93,61.09,45000.0
2014-04-11 12:20:00,61.09,61.09,60.95,60.99,42200.0,61.09,61.09,60.95,60.99,42200.0
2014-04-11 12:30:00,60.98,61.07,60.95,60.97,41100.0,60.98,61.07,60.95,60.97,41100.0
2014-04-11 12:40:00,61.01,61.13,60.98,61.07,46200.0,61.01,61.13,60.98,61.07,46200.0
2014-04-11 12:50:00,61.06,61.13,60.93,61.12,57500.0,61.06,61.13,60.93,61.12,57500.0
2014-04-11 13:00:00,61.12,61.13,60.75,60.8,63000.0,61.12,61.13,60.75,60.8,63000.0
2014-04-11 13:10:00,60.8,60.9,60.74,60.74,156000.0,60.8,60.9,60.74,60.74,156000.0
2014-04-11 13:20:00,60.74,60.84,60.62,60.77,177100.0,60.74,60.84,60.62,60.77,177100.0
2014-04-11 13:30:00,60.77,60.77,60.6,60.62,89000.0,60.77,60.77,60.6,60.62,89000.0
2014-04-11 13:40:00,60.62,60.92,60.62,60.91,87600.0,60.62,60.92,60.62,60.91,87600.0
2014-04-11 13:50:00,60.91,60.95,60.61,60.62,94300.0,60.91,60.95,60.61,60.62,94300.0
2014-04-11 14:00:00,60.62,60.74,60.59,60.63,116200.0,60.62,60.74,60.59,60.63,116200.0
2014-04-11 14:10:00,60.63,60.63,60.33,60.41,108100.0,60.63,60.63,60.33,60.41,108100.0
2014-04-11 14:20:00,60.42,60.52,60.33,60.47,132200.0,60.42,60.52,60.33,60.47,132200.0
2014-04-11 14:30:00,60.46,60.48,60.25,60.25,198000.0,60.46,60.48,60.25,60.25,198000.0
2014-04-11 14:40:00,60.26,60.29,60.04,60.06,107800.0,60.26,60.29,60.04,60.06,107800.0
2014-04-11 14:50:00,60.06,60.33,60.02,60.26,153800.0,60.06,60.33,60.02,60.26,153800.0
2014-04-11 15:00:00,60.26,60.47,60.18,60.44,123900.0,60.26,60.47,60.18,60.44,123900.0
2014-04-11 15:10:00,60.44,60.55,60.37,60.46,160500.0,60.44,60.55,60.37,60.46,160500.0
2014-04-11 15:20:00,60.47,60.75,60.47,60.73,187500.0,60.47,60.75,60.47,60.73,187500.0
2014-04-11 15:30:00,60.73,60.75,60.53,60.58,252600.0,60.73,60.75,60.53,60.58,252600.0
2014-04-11 15:40:00,60.57,60.68,60.5,60.6,223400.0,60.57,60.68,60.5,60.6,223400.0
2014-04-11 15:50:00,60.59,60.61,60.49,60.51,457800.0,60.59,60.61,60.49,60.51,457800.0
2014-04-14 09:30:00,61.13,61.42,60.96,61.25,127800.0,61.13,61.42,60.96,61.25,127800.0
2014-04-14 09:40:00,61.27,61.37,60.88,60.98,78500.0,61.27,61.37,60.88,60.98,78500.0
2014-04-14 09:50:00,60.96,61.07,60.77,60.83,68700.0,60.96,61.07,60.77,60.83,68700.0
2014-04-14 10:00:00,60.82,61.12,60.76,61.05,79000.0,60.82,61.12,60.76,61.05,79000.0
2014-04-14 10:10:00,61.04,61.05,60.83,60.86,47900.0,61.04,61.05,60.83,60.86,47900.0
2014-04-14 10:20:00,60.85,60.85,60.55,60.7,83300.0,60.85,60.85,60.55,60.7,83300.0
2014-04-14 10:30:00,60.72,60.85,60.65,60.85,49000.0,60.72,60.85,60.65,60.85,49000.0
2014-04-14 10:40:00,60.86,61.02,60.81,60.97,88900.0,60.86,61.02,60.81,60.97,88900.0
2014-04-14 10:50:00,60.96,61.3,60.93,61.27,68300.0,60.96,61.3,60.93,61.27,68300.0
2014-04-14 11:00:00,61.28,61.47,61.24,61.37,88300.0,61.28,61.47,61.24,61.37,88300.0
2014-04-14 11:10:00,61.36,61.62,61.32,61.6,69000.0,61.36,61.62,61.32,61.6,69000.0
2014-04-14 11:20:00,61.6,61.6,61.46,61.51,45500.0,61.6,61.6,61.46,61.51,45500.0
2014-04-14 11:30:00,61.5,61.66,61.45,61.53,48000.0,61.5,61.66,61.45,61.53,48000.0
2014-04-14 11:40:00,61.52,61.53,61.4,61.45,26300.0,61.52,61.53,61.4,61.45,26300.0
2014-04-14 11:50:00,61.41,61.51,61.33,61.35,34200.0,61.41,61.51,61.33,61.35,34200.0
2014-04-14 12:00:00,61.38,61.39,61.2,61.32,41100.0,61.38,61.39,61.2,61.32,41100.0
2014-04-14 12:10:00,61.3,61.45,61.29,61.38,29400.0,61.3,61.45,61.29,61.38,29400.0
2014-04-14 12:20:00,61.4,61.42,61.26,61.32,26800.0,61.4,61.42,61.26,61.32,26800.0
2014-04-14 12:30:00,61.32,61.51,61.28,61.43,62700.0,61.32,61.51,61.28,61.43,62700.0
2014-04-14 12:40:00,61.41,61.45,61.29,61.34,29400.0,61.41,61.45,61.29,61.34,29400.0
2014-04-14 12:50:00,61.35,61.36,61.26,61.28,23700.0,61.35,61.36,61.26,61.28,23700.0
2014-04-14 13:00:00,61.3,61.31,61.19,61.21,18100.0,61.3,61.31,61.19,61.21,18100.0
2014-04-14 13:10:00,61.2,61.25,61.05,61.13,31500.0,61.2,61.25,61.05,61.13,31500.0
2014-04-14 13:20:00,61.13,61.13,61.0,61.05,40500.0,61.13,61.13,61.0,61.05,40500.0
2014-04-14 13:30:00,61.03,61.19,60.98,61.16,38100.0,61.03,61.19,60.98,61.16,38100.0
2014-04-14 13:40:00,61.19,61.2,60.97,61.02,50800.0,61.19,61.2,60.97,61.02,50800.0
2014-04-14 13:50:00,61.03,61.05,60.97,60.98,45600.0,61.03,61.05,60.97,60.98,45600.0
2014-04-14 14:00:00,60.98,61.18,60.91,61.12,98200.0,60.98,61.18,60.91,61.12,98200.0
2014-04-14 14:10:00,61.12,61.18,61.01,61.02,45800.0,61.12,61.18,61.01,61.02,45800.0
2014-04-14 14:20:00,61.02,61.02,60.85,60.89,38900.0,61.02,61.02,60.85,60.89,38900.0
2014-04-14 14:30:00,60.89,60.95,60.81,60.91,87900.0,60.89,60.95,60.81,60.91,87900.0
2014-04-14 14:40:00,60.9,61.06,60.86,61.05,64600.0,60.9,61.06,60.86,61.05,64600.0
2014-04-14 14:50:00,61.05,61.13,60.95,60.95,81900.0,61.05,61.13,60.95,60.95,81900.0
2014-04-14 15:00:00,60.95,61.01,60.84,60.86,130900.0,60.95,61.01,60.84,60.86,130900.0
2014-04-14 15:10:00,60.85,60.95,60.67,60.83,99600.0,60.85,60.95,60.67,60.83,99600.0
2014-04-14 15:20:00,60.84,60.97,60.8,60.94,98000.0,60.84,60.97,60.8,60.94,98000.0
2014-04-14 15:30:00,60.95,61.19,60.95,61.14,123800.0,60.95,61.19,60.95,61.14,123800.0
2014-04-14 15:40:00,61.14,61.33,61.05,61.24,144700.0,61.14,61.33,61.05,61.24,144700.0
2014-04-14 15:50:00,61.23,61.44,61.21,61.4,310600.0,61.23,61.44,61.21,61.4,310600.0
2014-04-15 09:30:00,61.5,61.87,61.4,61.69,43900.0,61.5,61.87,61.4,61.69,43900.0
2014-04-15 09:40:00,61.69,62.19,61.69,62.1,48700.0,61.69,62.19,61.69,62.1,48700.0
2014-04-15 09:50:00,62.1,62.22,61.91,62.0,29700.0,62.1,62.22,61.91,62.0,29700.0
2014-04-15 10:00:00,61.98,62.08,61.71,61.79,33300.0,61.98,62.08,61.71,61.79,33300.0
2014-04-15 10:10:00,61.76,61.77,61.28,61.32,42800.0,61.76,61.77,61.28,61.32,42800.0
2014-04-15 10:20:00,61.32,61.39,61.04,61.06,123600.0,61.32,61.39,61.04,61.06,123600.0
2014-04-15 10:30:00,61.05,61.2,60.84,61.05,113700.0,61.05,61.2,60.84,61.05,113700.0
2014-04-15 10:40:00,61.06,61.28,60.97,61.12,114400.0,61.06,61.28,60.97,61.12,114400.0
2014-04-15 10:50:00,61.11,61.23,60.78,60.87,77700.0,61.11,61.23,60.78,60.87,77700.0
2014-04-15 11:00:00,60.88,60.97,60.62,60.86,53300.0,60.88,60.97,60.62,60.86,53300.0
2014-04-15 11:10:00,60.86,60.92,60.72,60.87,87200.0,60.86,60.92,60.72,60.87,87200.0
2014-04-15 11:20:00,60.88,61.0,60.77,60.84,62500.0,60.88,61.0,60.77,60.84,62500.0
2014-04-15 11:30:00,60.84,60.98,60.79,60.9,57500.0,60.84,60.98,60.79,60.9,57500.0
2014-04-15 11:40:00,60.9,60.96,60.77,60.82,111600.0,60.9,60.96,60.77,60.82,111600.0
2014-04-15 11:50:00,60.81,61.0,60.8,60.93,97600.0,60.81,61.0,60.8,60.93,97600.0
2014-04-15 12:00:00,60.94,60.94,60.71,60.9,98100.0,60.94,60.94,60.71,60.9,98100.0
2014-04-15 12:10:00,60.91,61.05,60.86,61.0,74600.0,60.91,61.05,60.86,61.0,74600.0
2014-04-15 12:20:00,60.99,61.04,60.9,61.03,47100.0,60.99,61.04,60.9,61.03,47100.0
2014-04-15 12:30:00,61.0,61.04,60.9,60.9,32700.0,61.0,61.04,60.9,60.9,32700.0
2014-04-15 12:40:00,60.89,60.99,60.69,60.72,30100.0,60.89,60.99,60.69,60.72,30100.0
2014-04-15 12:50:00,60.73,60.77,60.53,60.54,39000.0,60.73,60.77,60.53,60.54,39000.0
2014-04-15 13:00:00,60.54,60.79,60.5,60.73,36500.0,60.54,60.79,60.5,60.73,36500.0
2014-04-15 13:10:00,60.74,60.84,60.63,60.81,31500.0,60.74,60.84,60.63,60.81,31500.0
2014-04-15 13:20:00,60.8,60.86,60.61,60.85,39200.0,60.8,60.86,60.61,60.85,39200.0
2014-04-15 13:30:00,60.85,61.1,60.75,60.99,49500.0,60.85,61.1,60.75,60.99,49500.0
2014-04-15 13:40:00,60.98,61.09,60.93,61.02,43300.0,60.98,61.09,60.93,61.02,43300.0
2014-04-15 13:50:00,61.01,61.33,61.01,61.27,37900.0,61.01,61.33,61.01,61.27,37900.0
2014-04-15 14:00:00,61.28,61.51,61.27,61.4,53100.0,61.28,61.51,61.27,61.4,53100.0
2014-04-15 14:10:00,61.41,61.54,61.32,61.4,61900.0,61.41,61.54,61.32,61.4,61900.0
2014-04-15 14:20:00,61.39,61.54,61.32,61.42,51800.0,61.39,61.54,61.32,61.42,51800.0
2014-04-15 14:30:00,61.42,61.67,61.39,61.67,58000.0,61.42,61.67,61.39,61.67,58000.0
2014-04-15 14:40:00,61.69,61.87,61.65,61.8,65300.0,61.69,61.87,61.65,61.8,65300.0
2014-04-15 14:50:00,61.78,61.96,61.75,61.76,78500.0,61.78,61.96,61.75,61.76,78500.0
2014-04-15 15:00:00,61.75,61.84,61.66,61.71,70700.0,61.75,61.84,61.66,61.71,70700.0
2014-04-15 15:10:00,61.72,62.11,61.7,62.1,68700.0,61.72,62.11,61.7,62.1,68700.0
2014-04-15 15:20:00,62.11,62.29,62.04,62.26,132500.0,62.11,62.29,62.04,62.26,132500.0
2014-04-15 15:30:00,62.25,62.27,62.07,62.1,121200.0,62.25,62.27,62.07,62.1,121200.0
2014-04-15 15:40:00,62.11,62.25,62.02,62.21,153100.0,62.11,62.25,62.02,62.21,153100.0
2014-04-15 15:50:00,62.2,62.26,62.05,62.1,439400.0,62.2,62.26,62.05,62.1,439400.0
2014-04-16 09:30:00,62.36,63.01,62.25,62.99,290000.0,62.36,63.01,62.25,62.99,290000.0
2014-04-16 09:40:00,62.98,63.07,62.8,62.8,257600.0,62.98,63.07,62.8,62.8,257600.0
2014-04-16 09:50:00,62.8,63.01,62.65,62.76,102100.0,62.8,63.01,62.65,62.76,102100.0
2014-04-16 10:00:00,62.72,62.72,62.47,62.53,46500.0,62.72,62.72,62.47,62.53,46500.0
2014-04-16 10:10:00,62.53,62.7,62.39,62.69,105000.0,62.53,62.7,62.39,62.69,105000.0
2014-04-16 10:20:00,62.71,62.91,62.67,62.74,66500.0,62.71,62.91,62.67,62.74,66500.0
2014-04-16 10:30:00,62.73,62.8,62.66,62.78,110400.0,62.73,62.8,62.66,62.78,110400.0
2014-04-16 10:40:00,62.78,62.78,62.44,62.56,101300.0,62.78,62.78,62.44,62.56,101300.0
2014-04-16 10:50:00,62.56,62.65,62.47,62.48,48300.0,62.56,62.65,62.47,62.48,48300.0
2014-04-16 11:00:00,62.48,62.61,62.35,62.55,56000.0,62.48,62.61,62.35,62.55,56000.0
2014-04-16 11:10:00,62.54,62.81,62.53,62.69,29700.0,62.54,62.81,62.53,62.69,29700.0
2014-04-16 11:20:00,62.69,62.89,62.56,62.85,102300.0,62.69,62.89,62.56,62.85,102300.0
2014-04-16 11:30:00,62.83,62.93,62.65,62.7,43800.0,62.83,62.93,62.65,62.7,43800.0
2014-04-16 11:40:00,62.71,62.81,62.61,62.78,29000.0,62.71,62.81,62.61,62.78,29000.0
2014-04-16 11:50:00,62.79,62.89,62.77,62.89,50400.0,62.79,62.89,62.77,62.89,50400.0
2014-04-16 12:00:00,62.91,63.14,62.88,63.04,99100.0,62.91,63.14,62.88,63.04,99100.0
2014-04-16 12:10:00,63.04,63.12,62.91,63.04,56400.0,63.04,63.12,62.91,63.04,56400.0
2014-04-16 12:20:00,63.03,63.08,62.92,62.94,55200.0,63.03,63.08,62.92,62.94,55200.0
2014-04-16 12:30:00,62.94,63.0,62.64,62.74,59200.0,62.94,63.0,62.64,62.74,59200.0
2014-04-16 12:40:00,62.74,62.77,62.6,62.62,31400.0,62.74,62.77,62.6,62.62,31400.0
2014-04-16 12:50:00,62.61,62.75,62.54,62.54,29300.0,62.61,62.75,62.54,62.54,29300.0
2014-04-16 13:00:00,62.53,62.6,62.38,62.55,58400.0,62.53,62.6,62.38,62.55,58400.0
2014-04-16 13:10:00,62.54,62.71,62.54,62.63,29600.0,62.54,62.71,62.54,62.63,29600.0
2014-04-16 13:20:00,62.64,62.74,62.58,62.68,32100.0,62.64,62.74,62.58,62.68,32100.0
2014-04-16 13:30:00,62.68,62.69,62.46,62.63,35500.0,62.68,62.69,62.46,62.63,35500.0
2014-04-16 13:40:00,62.63,62.73,62.52,62.66,41100.0,62.63,62.73,62.52,62.66,41100.0
2014-04-16 13:50:00,62.67,62.72,62.54,62.61,68900.0,62.67,62.72,62.54,62.61,68900.0
2014-04-16 14:00:00,62.61,62.62,62.49,62.58,47100.0,62.61,62.62,62.49,62.58,47100.0
2014-04-16 14:10:00,62.59,62.71,62.45,62.55,45300.0,62.59,62.71,62.45,62.55,45300.0
2014-04-16 14:20:00,62.54,62.65,62.46,62.58,46700.0,62.54,62.65,62.46,62.58,46700.0
2014-04-16 14:30:00,62.59,62.8,62.57,62.73,55400.0,62.59,62.8,62.57,62.73,55400.0
2014-04-16 14:40:00,62.73,62.84,62.65,62.81,35500.0,62.73,62.84,62.65,62.81,35500.0
2014-04-16 14:50:00,62.81,62.89,62.77,62.85,41100.0,62.81,62.89,62.77,62.85,41100.0
2014-04-16 15:00:00,62.85,62.87,62.65,62.79,45600.0,62.85,62.87,62.65,62.79,45600.0
2014-04-16 15:10:00,62.79,62.83,62.71,62.75,38200.0,62.79,62.83,62.71,62.75,38200.0
2014-04-16 15:20:00,62.75,62.89,62.72,62.89,40000.0,62.75,62.89,62.72,62.89,40000.0
2014-04-16 15:30:00,62.89,63.04,62.83,63.04,88200.0,62.89,63.04,62.83,63.04,88200.0
2014-04-16 15:40:00,63.04,63.08,62.97,62.99,107000.0,63.04,63.08,62.97,62.99,107000.0
2014-04-16 15:50:00,63.0,63.09,63.0,63.03,231900.0,63.0,63.09,63.0,63.03,231900.0
2014-04-17 09:30:00,62.98,63.12,62.53,62.82,252900.0,62.98,63.12,62.53,62.82,252900.0
2014-04-17 09:40:00,62.79,63.13,62.74,62.74,38500.0,62.79,63.13,62.74,62.74,38500.0
2014-04-17 09:50:00,62.77,63.11,62.68,63.08,42000.0,62.77,63.11,62.68,63.08,42000.0
2014-04-17 10:00:00,63.11,63.18,62.96,63.12,63800.0,63.11,63.18,62.96,63.12,63800.0
2014-04-17 10:10:00,63.13,63.46,63.13,63.26,58100.0,63.13,63.46,63.13,63.26,58100.0
2014-04-17 10:20:00,63.27,63.66,63.22,63.63,70700.0,63.27,63.66,63.22,63.63,70700.0
2014-04-17 10:30:00,63.63,63.82,63.56,63.82,159800.0,63.63,63.82,63.56,63.82,159800.0
2014-04-17 10:40:00,63.85,63.87,63.51,63.57,200500.0,63.85,63.87,63.51,63.57,200500.0
2014-04-17 10:50:00,63.57,63.68,63.55,63.63,76200.0,63.57,63.68,63.55,63.63,76200.0
2014-04-17 11:00:00,63.63,63.69,63.59,63.66,55200.0,63.63,63.69,63.59,63.66,55200.0
2014-04-17 11:10:00,63.66,63.71,63.52,63.59,59800.0,63.66,63.71,63.52,63.59,59800.0
2014-04-17 11:20:00,63.6,63.68,63.6,63.66,24200.0,63.6,63.68,63.6,63.66,24200.0
2014-04-17 11:30:00,63.66,63.68,63.49,63.5,60800.0,63.66,63.68,63.49,63.5,60800.0
2014-04-17 11:40:00,63.5,63.59,63.47,63.48,45600.0,63.5,63.59,63.47,63.48,45600.0
2014-04-17 11:50:00,63.47,63.58,63.43,63.58,49900.0,63.47,63.58,63.43,63.58,49900.0
2014-04-17 12:00:00,63.58,63.7,63.55,63.68,50900.0,63.58,63.7,63.55,63.68,50900.0
2014-04-17 12:10:00,63.68,63.68,63.55,63.57,41700.0,63.68,63.68,63.55,63.57,41700.0
2014-04-17 12:20:00,63.57,63.65,63.55,63.6,43600.0,63.57,63.65,63.55,63.6,43600.0
2014-04-17 12:30:00,63.6,63.67,63.54,63.63,40000.0,63.6,63.67,63.54,63.63,40000.0
2014-04-17 12:40:00,63.63,63.69,63.61,63.69,36500.0,63.63,63.69,63.61,63.69,36500.0
2014-04-17 12:50:00,63.69,63.77,63.66,63.76,35400.0,63.69,63.77,63.66,63.76,35400.0
2014-04-17 13:00:00,63.75,63.9,63.75,63.84,38100.0,63.75,63.9,63.75,63.84,38100.0
2014-04-17 13:10:00,63.85,63.91,63.72,63.74,43800.0,63.85,63.91,63.72,63.74,43800.0
2014-04-17 13:20:00,63.75,63.92,63.74,63.92,45500.0,63.75,63.92,63.74,63.92,45500.0
2014-04-17 13:30:00,63.93,64.03,63.92,63.97,93600.0,63.93,64.03,63.92,63.97,93600.0
2014-04-17 13:40:00,63.96,64.02,63.95,63.96,48900.0,63.96,64.02,63.95,63.96,48900.0
2014-04-17 13:50:00,63.96,64.05,63.92,64.03,59300.0,63.96,64.05,63.92,64.03,59300.0
2014-04-17 14:00:00,64.03,64.06,64.0,64.0,74200.0,64.03,64.06,64.0,64.0,74200.0
2014-04-17 14:10:00,64.0,64.05,63.95,64.05,48700.0,64.0,64.05,63.95,64.05,48700.0
2014-04-17 14:20:00,64.05,64.18,64.04,64.18,69500.0,64.05,64.18,64.04,64.18,69500.0
2014-04-17 14:30:00,64.18,64.23,64.09,64.09,57500.0,64.18,64.23,64.09,64.09,57500.0
2014-04-17 14:40:00,64.09,64.2,64.05,64.15,165900.0,64.09,64.2,64.05,64.15,165900.0
2014-04-17 14:50:00,64.16,64.19,64.12,64.12,84100.0,64.16,64.19,64.12,64.12,84100.0
2014-04-17 15:00:00,64.11,64.16,64.09,64.15,65800.0,64.11,64.16,64.09,64.15,65800.0
2014-04-17 15:10:00,64.16,64.23,64.16,64.17,66100.0,64.16,64.23,64.16,64.17,66100.0
2014-04-17 15:20:00,64.17,64.2,64.13,64.15,114300.0,64.17,64.2,64.13,64.15,114300.0
2014-04-17 15:30:00,64.15,64.17,64.05,64.15,113300.0,64.15,64.17,64.05,64.15,113300.0
2014-04-17 15:40:00,64.15,64.18,64.11,64.17,135100.0,64.15,64.18,64.11,64.17,135100.0
2014-04-17 15:50:00,64.17,64.21,64.03,64.05,338800.0,64.17,64.21,64.03,64.05,338800.0
2014-04-21 09:30:00,64.11,64.23,63.56,63.87,111600.0,64.11,64.23,63.56,63.87,111600.0
2014-04-21 09:40:00,63.84,64.23,63.84,64.01,35500.0,63.84,64.23,63.84,64.01,35500.0
2014-04-21 09:50:00,63.97,64.01,63.84,63.87,75500.0,63.97,64.01,63.84,63.87,75500.0
2014-04-21 10:00:00,63.87,64.18,63.87,64.01,70800.0,63.87,64.18,63.87,64.01,70800.0
2014-04-21 10:10:00,64.0,64.01,63.8,63.88,90800.0,64.0,64.01,63.8,63.88,90800.0
2014-04-21 10:20:00,63.88,64.06,63.87,63.97,44200.0,63.88,64.06,63.87,63.97,44200.0
2014-04-21 10:30:00,63.96,63.96,63.57,63.59,120500.0,63.96,63.96,63.57,63.59,120500.0
2014-04-21 10:40:00,63.61,63.88,63.6,63.88,22700.0,63.61,63.88,63.6,63.88,22700.0
2014-04-21 10:50:00,63.89,63.97,63.8,63.88,27300.0,63.89,63.97,63.8,63.88,27300.0
2014-04-21 11:00:00,63.88,63.95,63.81,63.95,54700.0,63.88,63.95,63.81,63.95,54700.0
2014-04-21 11:10:00,63.95,64.16,63.92,64.12,35200.0,63.95,64.16,63.92,64.12,35200.0
2014-04-21 11:20:00,64.13,64.14,64.04,64.05,27200.0,64.13,64.14,64.04,64.05,27200.0
2014-04-21 11:30:00,64.05,64.1,64.04,64.08,21900.0,64.05,64.1,64.04,64.08,21900.0
2014-04-21 11:40:00,64.08,64.27,64.04,64.22,23600.0,64.08,64.27,64.04,64.22,23600.0
2014-04-21 11:50:00,64.22,64.28,64.16,64.28,29200.0,64.22,64.28,64.16,64.28,29200.0
2014-04-21 12:00:00,64.28,64.42,64.24,64.35,49400.0,64.28,64.42,64.24,64.35,49400.0
2014-04-21 12:10:00,64.34,64.34,64.23,64.3,37300.0,64.34,64.34,64.23,64.3,37300.0
2014-04-21 12:20:00,64.31,64.34,64.24,64.28,40100.0,64.31,64.34,64.24,64.28,40100.0
2014-04-21 12:30:00,64.28,64.3,64.13,64.16,25800.0,64.28,64.3,64.13,64.16,25800.0
2014-04-21 12:40:00,64.16,64.28,64.16,64.23,28900.0,64.16,64.28,64.16,64.23,28900.0
2014-04-21 12:50:00,64.23,64.27,64.18,64.2,20300.0,64.23,64.27,64.18,64.2,20300.0
2014-04-21 13:00:00,64.2,64.34,64.16,64.3,92500.0,64.2,64.34,64.16,64.3,92500.0
2014-04-21 13:10:00,64.29,64.46,64.28,64.37,27800.0,64.29,64.46,64.28,64.37,27800.0
2014-04-21 13:20:00,64.36,64.36,64.29,64.32,16900.0,64.36,64.36,64.29,64.32,16900.0
2014-04-21 13:30:00,64.31,64.32,64.25,64.28,19100.0,64.31,64.32,64.25,64.28,19100.0
2014-04-21 13:40:00,64.28,64.29,64.23,64.26,25000.0,64.28,64.29,64.23,64.26,25000.0
2014-04-21 13:50:00,64.26,64.29,64.23,64.29,23600.0,64.26,64.29,64.23,64.29,23600.0
2014-04-21 14:00:00,64.3,64.32,64.22,64.23,39000.0,64.3,64.32,64.22,64.23,39000.0
2014-04-21 14:10:00,64.24,64.3,64.23,64.29,19500.0,64.24,64.3,64.23,64.29,19500.0
2014-04-21 14:20:00,64.29,64.3,64.25,64.29,25500.0,64.29,64.3,64.25,64.29,25500.0
2014-04-21 14:30:00,64.28,64.3,64.24,64.3,21300.0,64.28,64.3,64.24,64.3,21300.0
2014-04-21 14:40:00,64.32,64.34,64.24,64.31,37000.0,64.32,64.34,64.24,64.31,37000.0
2014-04-21 14:50:00,64.32,64.33,64.25,64.29,30300.0,64.32,64.33,64.25,64.29,30300.0
2014-04-21 15:00:00,64.27,64.28,64.15,64.15,39800.0,64.27,64.28,64.15,64.15,39800.0
2014-04-21 15:10:00,64.14,64.21,64.12,64.15,35300.0,64.14,64.21,64.12,64.15,35300.0
2014-04-21 15:20:00,64.13,64.17,64.09,64.14,49500.0,64.13,64.17,64.09,64.14,49500.0
2014-04-21 15:30:00,64.13,64.21,64.13,64.2,50300.0,64.13,64.21,64.13,64.2,50300.0
2014-04-21 15:40:00,64.21,64.29,64.21,64.27,72300.0,64.21,64.29,64.21,64.27,72300.0
2014-04-21 15:50:00,64.27,64.31,64.26,64.3,129900.0,64.27,64.31,64.26,64.3,129900.0
2014-04-22 09:30:00,64.06,64.24,63.76,64.2,280800.0,64.06,64.24,63.76,64.2,280800.0
2014-04-22 09:40:00,64.25,64.41,63.97,64.31,89100.0,64.25,64.41,63.97,64.31,89100.0
2014-04-22 09:50:00,64.29,64.5,64.27,64.39,54100.0,64.29,64.5,64.27,64.39,54100.0
2014-04-22 10:00:00,64.38,64.42,64.34,64.42,125400.0,64.38,64.42,64.34,64.42,125400.0
2014-04-22 10:10:00,64.38,64.47,64.35,64.39,91900.0,64.38,64.47,64.35,64.39,91900.0
2014-04-22 10:20:00,64.39,64.42,64.33,64.36,35900.0,64.39,64.42,64.33,64.36,35900.0
2014-04-22 10:30:00,64.36,64.37,64.28,64.31,61600.0,64.36,64.37,64.28,64.31,61600.0
2014-04-22 10:40:00,64.3,64.5,64.25,64.43,54200.0,64.3,64.5,64.25,64.43,54200.0
2014-04-22 10:50:00,64.43,64.55,64.42,64.5,114600.0,64.43,64.55,64.42,64.5,114600.0
2014-04-22 11:00:00,64.49,64.54,64.4,64.46,87100.0,64.49,64.54,64.4,64.46,87100.0
2014-04-22 11:10:00,64.45,64.51,64.42,64.5,66900.0,64.45,64.51,64.42,64.5,66900.0
2014-04-22 11:20:00,64.51,64.56,64.47,64.53,72800.0,64.51,64.56,64.47,64.53,72800.0
2014-04-22 11:30:00,64.52,64.64,64.46,64.64,157200.0,64.52,64.64,64.46,64.64,157200.0
2014-04-22 11:40:00,64.64,64.74,64.36,64.39,324000.0,64.64,64.74,64.36,64.39,324000.0
2014-04-22 11:50:00,64.39,64.57,64.37,64.49,209900.0,64.39,64.57,64.37,64.49,209900.0
2014-04-22 12:00:00,64.48,64.5,64.44,64.47,30600.0,64.48,64.5,64.44,64.47,30600.0
2014-04-22 12:10:00,64.48,64.55,64.46,64.51,72100.0,64.48,64.55,64.46,64.51,72100.0
2014-04-22 12:20:00,64.51,64.65,64.47,64.53,126700.0,64.51,64.65,64.47,64.53,126700.0
2014-04-22 12:30:00,64.56,64.56,64.47,64.51,29200.0,64.56,64.56,64.47,64.51,29200.0
2014-04-22 12:40:00,64.5,64.51,64.44,64.46,40200.0,64.5,64.51,64.44,64.46,40200.0
2014-04-22 12:50:00,64.45,64.51,64.41,64.5,20300.0,64.45,64.51,64.41,64.5,20300.0
2014-04-22 13:00:00,64.5,64.51,64.44,64.48,25800.0,64.5,64.51,64.44,64.48,25800.0
2014-04-22 13:10:00,64.5,64.51,64.44,64.47,26100.0,64.5,64.51,64.44,64.47,26100.0
2014-04-22 13:20:00,64.48,64.51,64.45,64.48,24200.0,64.48,64.51,64.45,64.48,24200.0
2014-04-22 13:30:00,64.48,64.51,64.45,64.5,67700.0,64.48,64.51,64.45,64.5,67700.0
2014-04-22 13:40:00,64.5,64.51,64.44,64.48,53600.0,64.5,64.51,64.44,64.48,53600.0
2014-04-22 13:50:00,64.49,64.51,64.45,64.49,47900.0,64.49,64.51,64.45,64.49,47900.0
2014-04-22 14:00:00,64.5,64.51,64.41,64.45,38900.0,64.5,64.51,64.41,64.45,38900.0
2014-04-22 14:10:00,64.46,64.47,64.41,64.45,29400.0,64.46,64.47,64.41,64.45,29400.0
2014-04-22 14:20:00,64.45,64.51,64.43,64.45,35600.0,64.45,64.51,64.43,64.45,35600.0
2014-04-22 14:30:00,64.46,64.51,64.45,64.5,33700.0,64.46,64.51,64.45,64.5,33700.0
2014-04-22 14:40:00,64.5,64.51,64.48,64.5,45900.0,64.5,64.51,64.48,64.5,45900.0
2014-04-22 14:50:00,64.49,64.51,64.44,64.45,53400.0,64.49,64.51,64.44,64.45,53400.0
2014-04-22 15:00:00,64.45,64.5,64.34,64.38,66900.0,64.45,64.5,64.34,64.38,66900.0
2014-04-22 15:10:00,64.38,64.43,64.33,64.36,60200.0,64.38,64.43,64.33,64.36,60200.0
2014-04-22 15:20:00,64.37,64.45,64.36,64.4,59400.0,64.37,64.45,64.36,64.4,59400.0
2014-04-22 15:30:00,64.39,64.42,64.34,64.34,92400.0,64.39,64.42,64.34,64.34,92400.0
2014-04-22 15:40:00,64.34,64.38,64.3,64.38,106500.0,64.34,64.38,64.3,64.38,106500.0
2014-04-22 15:50:00,64.38,64.5,64.38,64.48,332000.0,64.38,64.5,64.38,64.48,332000.0
2014-04-23 09:30:00,64.23,64.45,63.84,64.02,180700.0,64.23,64.45,63.84,64.02,180700.0
2014-04-23 09:40:00,64.02,64.16,63.82,63.86,40300.0,64.02,64.16,63.82,63.86,40300.0
2014-04-23 09:50:00,63.87,64.0,63.87,63.92,21700.0,63.87,64.0,63.87,63.92,21700.0
2014-04-23 10:00:00,63.91,63.91,63.78,63.87,38500.0,63.91,63.91,63.78,63.87,38500.0
2014-04-23 10:10:00,63.86,64.03,63.83,63.95,50100.0,63.86,64.03,63.83,63.95,50100.0
2014-04-23 10:20:00,63.95,64.23,63.95,64.13,40400.0,63.95,64.23,63.95,64.13,40400.0
2014-04-23 10:30:00,64.12,64.14,63.98,64.13,34800.0,64.12,64.14,63.98,64.13,34800.0
2014-04-23 10:40:00,64.15,64.31,64.15,64.19,38000.0,64.15,64.31,64.15,64.19,38000.0
2014-04-23 10:50:00,64.18,64.32,64.17,64.24,114300.0,64.18,64.32,64.17,64.24,114300.0
2014-04-23 11:00:00,64.23,64.36,64.2,64.31,52100.0,64.23,64.36,64.2,64.31,52100.0
2014-04-23 11:10:00,64.31,64.34,64.15,64.23,32100.0,64.31,64.34,64.15,64.23,32100.0
2014-04-23 11:20:00,64.23,64.23,64.09,64.15,26300.0,64.23,64.23,64.09,64.15,26300.0
2014-04-23 11:30:00,64.15,64.43,64.14,64.39,42800.0,64.15,64.43,64.14,64.39,42800.0
2014-04-23 11:40:00,64.39,64.48,64.36,64.4,69400.0,64.39,64.48,64.36,64.4,69400.0
2014-04-23 11:50:00,64.4,64.52,64.39,64.5,62800.0,64.4,64.52,64.39,64.5,62800.0
2014-04-23 12:00:00,64.49,64.5,64.32,64.33,52600.0,64.49,64.5,64.32,64.33,52600.0
2014-04-23 12:10:00,64.31,64.36,64.29,64.3,28300.0,64.31,64.36,64.29,64.3,28300.0
2014-04-23 12:20:00,64.3,64.32,64.16,64.19,28800.0,64.3,64.32,64.16,64.19,28800.0
2014-04-23 12:30:00,64.19,64.3,64.16,64.3,28800.0,64.19,64.3,64.16,64.3,28800.0
2014-04-23 12:40:00,64.3,64.45,64.26,64.44,32500.0,64.3,64.45,64.26,64.44,32500.0
2014-04-23 12:50:00,64.45,64.51,64.44,64.47,80500.0,64.45,64.51,64.44,64.47,80500.0
2014-04-23 13:00:00,64.46,64.46,64.38,64.39,38800.0,64.46,64.46,64.38,64.39,38800.0
2014-04-23 13:10:00,64.39,64.44,64.34,64.44,37000.0,64.39,64.44,64.34,64.44,37000.0
2014-04-23 13:20:00,64.44,64.49,64.41,64.47,27500.0,64.44,64.49,64.41,64.47,27500.0
2014-04-23 13:30:00,64.48,64.51,64.28,64.28,34900.0,64.48,64.51,64.28,64.28,34900.0
2014-04-23 13:40:00,64.28,64.37,64.25,64.31,33800.0,64.28,64.37,64.25,64.31,33800.0
2014-04-23 13:50:00,64.3,64.37,64.28,64.37,38300.0,64.3,64.37,64.28,64.37,38300.0
2014-04-23 14:00:00,64.36,64.48,64.32,64.48,29700.0,64.36,64.48,64.32,64.48,29700.0
2014-04-23 14:10:00,64.49,64.51,64.39,64.39,108500.0,64.49,64.51,64.39,64.39,108500.0
2014-04-23 14:20:00,64.39,64.51,64.38,64.48,47400.0,64.39,64.51,64.38,64.48,47400.0
2014-04-23 14:30:00,64.48,64.51,64.42,64.49,83000.0,64.48,64.51,64.42,64.49,83000.0
2014-04-23 14:40:00,64.5,64.52,64.45,64.49,59600.0,64.5,64.52,64.45,64.49,59600.0
2014-04-23 14:50:00,64.5,64.52,64.45,64.45,111100.0,64.5,64.52,64.45,64.45,111100.0
2014-04-23 15:00:00,64.45,64.51,64.42,64.48,90100.0,64.45,64.51,64.42,64.48,90100.0
2014-04-23 15:10:00,64.48,64.51,64.46,64.49,120100.0,64.48,64.51,64.46,64.49,120100.0
2014-04-23 15:20:00,64.49,64.57,64.49,64.51,75200.0,64.49,64.57,64.49,64.51,75200.0
2014-04-23 15:30:00,64.5,64.58,64.5,64.55,95000.0,64.5,64.58,64.5,64.55,95000.0
2014-04-23 15:40:00,64.55,64.55,64.45,64.48,75800.0,64.55,64.55,64.45,64.48,75800.0
2014-04-23 15:50:00,64.48,64.52,64.37,64.39,129500.0,64.48,64.52,64.37,64.39,129500.0
2014-04-24 09:30:00,64.89,65.0,64.54,64.61,122400.0,64.89,65.0,64.54,64.61,122400.0
2014-04-24 09:40:00,64.56,64.56,63.37,63.64,168000.0,64.56,64.56,63.37,63.64,168000.0
2014-04-24 09:50:00,63.64,63.88,63.56,63.59,103300.0,63.64,63.88,63.56,63.59,103300.0
2014-04-24 10:00:00,63.52,63.52,62.93,63.1,126900.0,63.52,63.52,62.93,63.1,126900.0
2014-04-24 10:10:00,63.05,63.32,62.98,63.2,121500.0,63.05,63.32,62.98,63.2,121500.0
2014-04-24 10:20:00,63.19,63.27,63.01,63.08,96800.0,63.19,63.27,63.01,63.08,96800.0
2014-04-24 10:30:00,63.09,63.25,63.05,63.15,101100.0,63.09,63.25,63.05,63.15,101100.0
2014-04-24 10:40:00,63.15,63.25,63.04,63.15,144600.0,63.15,63.25,63.04,63.15,144600.0
2014-04-24 10:50:00,63.15,63.44,63.08,63.37,48700.0,63.15,63.44,63.08,63.37,48700.0
2014-04-24 11:00:00,63.38,63.63,63.22,63.55,82800.0,63.38,63.63,63.22,63.55,82800.0
2014-04-24 11:10:00,63.54,63.72,63.53,63.58,116000.0,63.54,63.72,63.53,63.58,116000.0
2014-04-24 11:20:00,63.58,63.64,63.39,63.4,88600.0,63.58,63.64,63.39,63.4,88600.0
2014-04-24 11:30:00,63.4,63.49,63.36,63.49,84400.0,63.4,63.49,63.36,63.49,84400.0
2014-04-24 11:40:00,63.49,63.49,63.38,63.44,66600.0,63.49,63.49,63.38,63.44,66600.0
2014-04-24 11:50:00,63.44,63.55,63.41,63.48,109300.0,63.44,63.55,63.41,63.48,109300.0
2014-04-24 12:00:00,63.47,63.71,63.46,63.66,53300.0,63.47,63.71,63.46,63.66,53300.0
2014-04-24 12:10:00,63.66,63.7,63.57,63.59,36900.0,63.66,63.7,63.57,63.59,36900.0
2014-04-24 12:20:00,63.6,63.63,63.5,63.52,36600.0,63.6,63.63,63.5,63.52,36600.0
2014-04-24 12:30:00,63.53,63.61,63.49,63.49,39400.0,63.53,63.61,63.49,63.49,39400.0
2014-04-24 12:40:00,63.49,63.53,63.45,63.45,22600.0,63.49,63.53,63.45,63.45,22600.0
2014-04-24 12:50:00,63.46,63.65,63.43,63.6,22000.0,63.46,63.65,63.43,63.6,22000.0
2014-04-24 13:00:00,63.6,63.63,63.53,63.55,42300.0,63.6,63.63,63.53,63.55,42300.0
2014-04-24 13:10:00,63.55,63.56,63.45,63.5,33400.0,63.55,63.56,63.45,63.5,33400.0
2014-04-24 13:20:00,63.51,63.55,63.4,63.4,21800.0,63.51,63.55,63.4,63.4,21800.0
2014-04-24 13:30:00,63.4,63.41,63.17,63.18,51000.0,63.4,63.41,63.17,63.18,51000.0
2014-04-24 13:40:00,63.19,63.46,63.17,63.29,46400.0,63.19,63.46,63.17,63.29,46400.0
2014-04-24 13:50:00,63.28,63.4,63.21,63.21,46700.0,63.28,63.4,63.21,63.21,46700.0
2014-04-24 14:00:00,63.21,63.39,63.21,63.25,43500.0,63.21,63.39,63.21,63.25,43500.0
2014-04-24 14:10:00,63.25,63.3,63.16,63.2,62700.0,63.25,63.3,63.16,63.2,62700.0
2014-04-24 14:20:00,63.17,63.18,63.05,63.1,81500.0,63.17,63.18,63.05,63.1,81500.0
2014-04-24 14:30:00,63.1,63.28,63.05,63.27,82600.0,63.1,63.28,63.05,63.27,82600.0
2014-04-24 14:40:00,63.27,63.3,63.1,63.15,64700.0,63.27,63.3,63.1,63.15,64700.0
2014-04-24 14:50:00,63.16,63.24,63.16,63.23,43300.0,63.16,63.24,63.16,63.23,43300.0
2014-04-24 15:00:00,63.24,63.35,63.24,63.34,51300.0,63.24,63.35,63.24,63.34,51300.0
2014-04-24 15:10:00,63.34,63.37,63.27,63.29,52400.0,63.34,63.37,63.27,63.29,52400.0
2014-04-24 15:20:00,63.29,63.37,63.22,63.22,58500.0,63.29,63.37,63.22,63.22,58500.0
2014-04-24 15:30:00,63.23,63.3,63.19,63.23,93000.0,63.23,63.3,63.19,63.23,93000.0
2014-04-24 15:40:00,63.22,63.28,63.18,63.19,156500.0,63.22,63.28,63.18,63.19,156500.0
2014-04-24 15:50:00,63.19,63.26,63.17,63.21,366200.0,63.19,63.26,63.17,63.21,366200.0
2014-04-25 09:30:00,62.92,62.92,62.51,62.64,146300.0,62.92,62.92,62.51,62.64,146300.0
2014-04-25 09:40:00,62.64,63.03,62.64,62.8,56600.0,62.64,63.03,62.64,62.8,56600.0
2014-04-25 09:50:00,62.79,62.96,62.69,62.69,34100.0,62.79,62.96,62.69,62.69,34100.0
2014-04-25 10:00:00,62.64,62.74,62.62,62.74,38200.0,62.64,62.74,62.62,62.74,38200.0
2014-04-25 10:10:00,62.75,62.78,62.6,62.7,57100.0,62.75,62.78,62.6,62.7,57100.0
2014-04-25 10:20:00,62.7,62.75,62.55,62.56,38100.0,62.7,62.75,62.55,62.56,38100.0
2014-04-25 10:30:00,62.55,62.55,62.07,62.24,134900.0,62.55,62.55,62.07,62.24,134900.0
2014-04-25 10:40:00,62.24,62.24,62.01,62.05,102000.0,62.24,62.24,62.01,62.05,102000.0
2014-04-25 10:50:00,62.05,62.16,61.9,62.01,83400.0,62.05,62.16,61.9,62.01,83400.0
2014-04-25 11:00:00,62.01,62.06,61.83,61.89,43700.0,62.01,62.06,61.83,61.89,43700.0
2014-04-25 11:10:00,61.89,62.05,61.87,62.04,47300.0,61.89,62.05,61.87,62.04,47300.0
2014-04-25 11:20:00,62.02,62.36,62.02,62.35,71900.0,62.02,62.36,62.02,62.35,71900.0
2014-04-25 11:30:00,62.35,62.48,62.33,62.39,303100.0,62.35,62.48,62.33,62.39,303100.0
2014-04-25 11:40:00,62.39,62.39,61.98,62.08,68700.0,62.39,62.39,61.98,62.08,68700.0
2014-04-25 11:50:00,62.08,62.38,62.07,62.33,178600.0,62.08,62.38,62.07,62.33,178600.0
2014-04-25 12:00:00,62.35,62.35,62.06,62.12,163800.0,62.35,62.35,62.06,62.12,163800.0
2014-04-25 12:10:00,62.13,62.26,62.09,62.11,66800.0,62.13,62.26,62.09,62.11,66800.0
2014-04-25 12:20:00,62.11,62.3,62.05,62.29,59600.0,62.11,62.3,62.05,62.29,59600.0
2014-04-25 12:30:00,62.29,62.39,62.19,62.2,55400.0,62.29,62.39,62.19,62.2,55400.0
2014-04-25 12:40:00,62.2,62.25,62.11,62.13,41500.0,62.2,62.25,62.11,62.13,41500.0
2014-04-25 12:50:00,62.13,62.2,62.1,62.18,29500.0,62.13,62.2,62.1,62.18,29500.0
2014-04-25 13:00:00,62.18,62.18,62.01,62.1,28500.0,62.18,62.18,62.01,62.1,28500.0
2014-04-25 13:10:00,62.09,62.09,61.96,62.01,44500.0,62.09,62.09,61.96,62.01,44500.0
2014-04-25 13:20:00,62.01,62.02,61.95,61.96,53200.0,62.01,62.02,61.95,61.96,53200.0
2014-04-25 13:30:00,61.96,61.96,61.76,61.77,66100.0,61.96,61.96,61.76,61.77,66100.0
2014-04-25 13:40:00,61.78,62.0,61.76,61.97,64300.0,61.78,62.0,61.76,61.97,64300.0
2014-04-25 13:50:00,61.97,62.03,61.93,61.97,61800.0,61.97,62.03,61.93,61.97,61800.0
2014-04-25 14:00:00,61.96,61.96,61.73,61.75,53800.0,61.96,61.96,61.73,61.75,53800.0
2014-04-25 14:10:00,61.74,61.82,61.73,61.74,77200.0,61.74,61.82,61.73,61.74,77200.0
2014-04-25 14:20:00,61.73,61.79,61.66,61.7,62500.0,61.73,61.79,61.66,61.7,62500.0
2014-04-25 14:30:00,61.7,61.84,61.58,61.82,80400.0,61.7,61.84,61.58,61.82,80400.0
2014-04-25 14:40:00,61.82,61.83,61.68,61.73,42600.0,61.82,61.83,61.68,61.73,42600.0
2014-04-25 14:50:00,61.73,61.8,61.61,61.66,59000.0,61.73,61.8,61.61,61.66,59000.0
2014-04-25 15:00:00,61.66,61.84,61.64,61.76,55500.0,61.66,61.84,61.64,61.76,55500.0
2014-04-25 15:10:00,61.75,61.8,61.71,61.79,66000.0,61.75,61.8,61.71,61.79,66000.0
2014-04-25 15:20:00,61.78,61.87,61.78,61.8,81100.0,61.78,61.87,61.78,61.8,81100.0
2014-04-25 15:30:00,61.81,61.86,61.72,61.73,104400.0,61.81,61.86,61.72,61.73,104400.0
2014-04-25 15:40:00,61.73,61.78,61.72,61.78,159800.0,61.73,61.78,61.72,61.78,159800.0
2014-04-25 15:50:00,61.78,61.83,61.56,61.62,367400.0,61.78,61.83,61.56,61.62,367400.0
2014-04-28 09:30:00,61.83,62.17,61.32,61.42,132400.0,61.83,62.17,61.32,61.42,132400.0
2014-04-28 09:40:00,61.42,61.43,61.05,61.11,92000.0,61.42,61.43,61.05,61.11,92000.0
2014-04-28 09:50:00,61.13,61.72,61.13,61.61,68300.0,61.13,61.72,61.13,61.61,68300.0
2014-04-28 10:00:00,61.61,61.77,61.32,61.54,61500.0,61.61,61.77,61.32,61.54,61500.0
2014-04-28 10:10:00,61.53,61.73,61.43,61.71,85200.0,61.53,61.73,61.43,61.71,85200.0
2014-04-28 10:20:00,61.72,61.74,61.46,61.5,64900.0,61.72,61.74,61.46,61.5,64900.0
2014-04-28 10:30:00,61.51,61.65,61.29,61.38,44400.0,61.51,61.65,61.29,61.38,44400.0
2014-04-28 10:40:00,61.38,61.47,61.3,61.31,52400.0,61.38,61.47,61.3,61.31,52400.0
2014-04-28 10:50:00,61.31,61.35,61.02,61.07,95000.0,61.31,61.35,61.02,61.07,95000.0
2014-04-28 11:00:00,61.07,61.25,61.05,61.1,56900.0,61.07,61.25,61.05,61.1,56900.0
2014-04-28 11:10:00,61.11,61.12,60.74,60.8,62900.0,61.11,61.12,60.74,60.8,62900.0
2014-04-28 11:20:00,60.8,60.88,60.63,60.72,104000.0,60.8,60.88,60.63,60.72,104000.0
2014-04-28 11:30:00,60.72,60.85,60.67,60.8,66500.0,60.72,60.85,60.67,60.8,66500.0
2014-04-28 11:40:00,60.8,60.81,60.6,60.64,76300.0,60.8,60.81,60.6,60.64,76300.0
2014-04-28 11:50:00,60.64,60.69,60.24,60.28,123400.0,60.64,60.69,60.24,60.28,123400.0
2014-04-28 12:00:00,60.27,60.52,60.2,60.23,76200.0,60.27,60.52,60.2,60.23,76200.0
2014-04-28 12:10:00,60.25,60.46,60.19,60.33,106300.0,60.25,60.46,60.19,60.33,106300.0
2014-04-28 12:20:00,60.33,60.36,60.08,60.27,63600.0,60.33,60.36,60.08,60.27,63600.0
2014-04-28 12:30:00,60.27,60.47,60.24,60.25,59700.0,60.27,60.47,60.24,60.25,59700.0
2014-04-28 12:40:00,60.27,60.51,60.27,60.35,39800.0,60.27,60.51,60.27,60.35,39800.0
2014-04-28 12:50:00,60.35,60.37,60.14,60.16,77000.0,60.35,60.37,60.14,60.16,77000.0
2014-04-28 13:00:00,60.16,60.17,59.96,60.03,102300.0,60.16,60.17,59.96,60.03,102300.0
2014-04-28 13:10:00,60.02,60.09,59.87,59.93,53600.0,60.02,60.09,59.87,59.93,53600.0
2014-04-28 13:20:00,59.93,59.94,59.74,59.77,108800.0,59.93,59.94,59.74,59.77,108800.0
2014-04-28 13:30:00,59.77,59.85,59.62,59.84,113900.0,59.77,59.85,59.62,59.84,113900.0
2014-04-28 13:40:00,59.84,59.98,59.82,59.98,52100.0,59.84,59.98,59.82,59.98,52100.0
2014-04-28 13:50:00,59.98,60.09,59.83,59.87,57400.0,59.98,60.09,59.83,59.87,57400.0
2014-04-28 14:00:00,59.87,59.89,59.64,59.73,92100.0,59.87,59.89,59.64,59.73,92100.0
2014-04-28 14:10:00,59.73,59.98,59.73,59.97,75000.0,59.73,59.98,59.73,59.97,75000.0
2014-04-28 14:20:00,59.97,60.12,59.92,59.99,89800.0,59.97,60.12,59.92,59.99,89800.0
2014-04-28 14:30:00,60.0,60.2,59.98,60.14,119900.0,60.0,60.2,59.98,60.14,119900.0
2014-04-28 14:40:00,60.14,60.26,60.0,60.23,135100.0,60.14,60.26,60.0,60.23,135100.0
2014-04-28 14:50:00,60.24,60.3,60.11,60.12,101000.0,60.24,60.3,60.11,60.12,101000.0
2014-04-28 15:00:00,60.14,60.36,60.07,60.35,96500.0,60.14,60.36,60.07,60.35,96500.0
2014-04-28 15:10:00,60.35,60.58,60.31,60.57,90900.0,60.35,60.58,60.31,60.57,90900.0
2014-04-28 15:20:00,60.59,60.71,60.5,60.53,148100.0,60.59,60.71,60.5,60.53,148100.0
2014-04-28 15:30:00,60.51,60.63,60.51,60.56,113400.0,60.51,60.63,60.51,60.56,113400.0
2014-04-28 15:40:00,60.57,60.58,60.37,60.37,108700.0,60.57,60.58,60.37,60.37,108700.0
2014-04-28 15:50:00,60.38,60.49,60.35,60.4,231400.0,60.38,60.49,60.35,60.4,231400.0
2014-04-29 09:30:00,60.57,60.92,60.35,60.57,83000.0,60.57,60.92,60.35,60.57,83000.0
2014-04-29 09:40:00,60.53,60.63,60.42,60.6,28900.0,60.53,60.63,60.42,60.6,28900.0
2014-04-29 09:50:00,60.62,60.75,60.41,60.44,45700.0,60.62,60.75,60.41,60.44,45700.0
2014-04-29 10:00:00,60.44,60.46,60.11,60.12,98500.0,60.44,60.46,60.11,60.12,98500.0
2014-04-29 10:10:00,60.11,60.31,60.05,60.19,122200.0,60.11,60.31,60.05,60.19,122200.0
2014-04-29 10:20:00,60.18,60.18,59.91,60.01,95700.0,60.18,60.18,59.91,60.01,95700.0
2014-04-29 10:30:00,60.02,60.34,60.01,60.3,53700.0,60.02,60.34,60.01,60.3,53700.0
2014-04-29 10:40:00,60.3,60.54,60.3,60.41,84200.0,60.3,60.54,60.3,60.41,84200.0
2014-04-29 10:50:00,60.42,60.45,60.23,60.3,54300.0,60.42,60.45,60.23,60.3,54300.0
2014-04-29 11:00:00,60.29,60.41,60.22,60.32,35400.0,60.29,60.41,60.22,60.32,35400.0
2014-04-29 11:10:00,60.33,60.36,60.13,60.19,51100.0,60.33,60.36,60.13,60.19,51100.0
2014-04-29 11:20:00,60.2,60.51,60.2,60.42,83800.0,60.2,60.51,60.2,60.42,83800.0
2014-04-29 11:30:00,60.42,60.52,60.42,60.48,47400.0,60.42,60.52,60.42,60.48,47400.0
2014-04-29 11:40:00,60.48,60.49,60.29,60.29,61300.0,60.48,60.49,60.29,60.29,61300.0
2014-04-29 11:50:00,60.3,60.37,60.27,60.36,40500.0,60.3,60.37,60.27,60.36,40500.0
2014-04-29 12:00:00,60.36,60.45,60.3,60.43,68500.0,60.36,60.45,60.3,60.43,68500.0
2014-04-29 12:10:00,60.45,60.45,60.33,60.4,54400.0,60.45,60.45,60.33,60.4,54400.0
2014-04-29 12:20:00,60.4,60.59,60.4,60.5,42200.0,60.4,60.59,60.4,60.5,42200.0
2014-04-29 12:30:00,60.5,60.72,60.47,60.66,50200.0,60.5,60.72,60.47,60.66,50200.0
2014-04-29 12:40:00,60.66,60.69,60.55,60.55,33400.0,60.66,60.69,60.55,60.55,33400.0
2014-04-29 12:50:00,60.55,60.6,60.5,60.54,39600.0,60.55,60.6,60.5,60.54,39600.0
2014-04-29 13:00:00,60.54,60.61,60.39,60.56,36700.0,60.54,60.61,60.39,60.56,36700.0
2014-04-29 13:10:00,60.56,60.61,60.5,60.58,18400.0,60.56,60.61,60.5,60.58,18400.0
2014-04-29 13:20:00,60.58,60.65,60.53,60.61,26300.0,60.58,60.65,60.53,60.61,26300.0
2014-04-29 13:30:00,60.61,60.69,60.56,60.64,19900.0,60.61,60.69,60.56,60.64,19900.0
2014-04-29 13:40:00,60.64,60.68,60.56,60.67,21000.0,60.64,60.68,60.56,60.67,21000.0
2014-04-29 13:50:00,60.68,60.75,60.66,60.7,28300.0,60.68,60.75,60.66,60.7,28300.0
2014-04-29 14:00:00,60.7,60.79,60.69,60.78,47400.0,60.7,60.79,60.69,60.78,47400.0
2014-04-29 14:10:00,60.78,60.78,60.64,60.68,30300.0,60.78,60.78,60.64,60.68,30300.0
2014-04-29 14:20:00,60.68,60.73,60.64,60.66,16100.0,60.68,60.73,60.64,60.66,16100.0
2014-04-29 14:30:00,60.67,60.68,60.64,60.65,26200.0,60.67,60.68,60.64,60.65,26200.0
2014-04-29 14:40:00,60.65,60.68,60.6,60.65,149600.0,60.65,60.68,60.6,60.65,149600.0
2014-04-29 14:50:00,60.65,60.67,60.59,60.61,95500.0,60.65,60.67,60.59,60.61,95500.0
2014-04-29 15:00:00,60.62,60.67,60.58,60.63,124900.0,60.62,60.67,60.58,60.63,124900.0
2014-04-29 15:10:00,60.62,60.68,60.61,60.67,84400.0,60.62,60.68,60.61,60.67,84400.0
2014-04-29 15:20:00,60.67,60.69,60.58,60.69,66400.0,60.67,60.69,60.58,60.69,66400.0
2014-04-29 15:30:00,60.69,60.7,60.57,60.66,85500.0,60.69,60.7,60.57,60.66,85500.0
2014-04-29 15:40:00,60.67,60.75,60.65,60.75,147300.0,60.67,60.75,60.65,60.75,147300.0
2014-04-29 15:50:00,60.75,60.93,60.7,60.9,611700.0,60.75,60.93,60.7,60.9,611700.0
2014-04-30 09:30:00,60.87,61.23,60.63,61.16,158100.0,60.87,61.23,60.63,61.16,158100.0
2014-04-30 09:40:00,61.19,61.65,61.13,61.28,122700.0,61.19,61.65,61.13,61.28,122700.0
2014-04-30 09:50:00,61.25,61.41,60.95,61.24,89900.0,61.25,61.41,60.95,61.24,89900.0
2014-04-30 10:00:00,61.2,61.41,61.05,61.36,109900.0,61.2,61.41,61.05,61.36,109900.0
2014-04-30 10:10:00,61.35,61.6,61.28,61.57,73700.0,61.35,61.6,61.28,61.57,73700.0
2014-04-30 10:20:00,61.56,61.8,61.49,61.62,67100.0,61.56,61.8,61.49,61.62,67100.0
2014-04-30 10:30:00,61.62,61.66,61.49,61.55,45700.0,61.62,61.66,61.49,61.55,45700.0
2014-04-30 10:40:00,61.54,61.6,61.41,61.51,46100.0,61.54,61.6,61.41,61.51,46100.0
2014-04-30 10:50:00,61.52,61.56,61.33,61.33,31700.0,61.52,61.56,61.33,61.33,31700.0
2014-04-30 11:00:00,61.34,61.35,61.25,61.25,32400.0,61.34,61.35,61.25,61.25,32400.0
2014-04-30 11:10:00,61.24,61.25,61.08,61.2,46900.0,61.24,61.25,61.08,61.2,46900.0
2014-04-30 11:20:00,61.17,61.43,61.16,61.42,38600.0,61.17,61.43,61.16,61.42,38600.0
2014-04-30 11:30:00,61.41,61.47,61.37,61.47,53500.0,61.41,61.47,61.37,61.47,53500.0
2014-04-30 11:40:00,61.47,61.61,61.34,61.36,49600.0,61.47,61.61,61.34,61.36,49600.0
2014-04-30 11:50:00,61.36,61.43,61.29,61.3,46700.0,61.36,61.43,61.29,61.3,46700.0
2014-04-30 12:00:00,61.3,61.34,61.21,61.34,49700.0,61.3,61.34,61.21,61.34,49700.0
2014-04-30 12:10:00,61.34,61.48,61.34,61.35,34300.0,61.34,61.48,61.34,61.35,34300.0
2014-04-30 12:20:00,61.35,61.41,61.33,61.38,38300.0,61.35,61.41,61.33,61.38,38300.0
2014-04-30 12:30:00,61.38,61.39,61.27,61.38,34300.0,61.38,61.39,61.27,61.38,34300.0
2014-04-30 12:40:00,61.38,61.49,61.36,61.41,86000.0,61.38,61.49,61.36,61.41,86000.0
2014-04-30 12:50:00,61.42,61.58,61.37,61.53,68700.0,61.42,61.58,61.37,61.53,68700.0
2014-04-30 13:00:00,61.53,61.65,61.47,61.62,95900.0,61.53,61.65,61.47,61.62,95900.0
2014-04-30 13:10:00,61.62,61.64,61.56,61.56,47500.0,61.62,61.64,61.56,61.56,47500.0
2014-04-30 13:20:00,61.57,61.71,61.56,61.67,36200.0,61.57,61.71,61.56,61.67,36200.0
2014-04-30 13:30:00,61.65,61.65,61.51,61.51,37400.0,61.65,61.65,61.51,61.51,37400.0
2014-04-30 13:40:00,61.51,61.61,61.49,61.54,41500.0,61.51,61.61,61.49,61.54,41500.0
2014-04-30 13:50:00,61.55,61.6,61.52,61.54,47600.0,61.55,61.6,61.52,61.54,47600.0
2014-04-30 14:00:00,61.53,61.75,61.38,61.55,76200.0,61.53,61.75,61.38,61.55,76200.0
2014-04-30 14:10:00,61.54,61.57,61.35,61.49,69600.0,61.54,61.57,61.35,61.49,69600.0
2014-04-30 14:20:00,61.5,61.56,61.44,61.47,69300.0,61.5,61.56,61.44,61.47,69300.0
2014-04-30 14:30:00,61.47,61.47,61.28,61.28,80000.0,61.47,61.47,61.28,61.28,80000.0
2014-04-30 14:40:00,61.28,61.62,61.28,61.59,76700.0,61.28,61.62,61.28,61.59,76700.0
2014-04-30 14:50:00,61.61,61.62,61.48,61.48,59800.0,61.61,61.62,61.48,61.48,59800.0
2014-04-30 15:00:00,61.48,61.54,61.43,61.44,56800.0,61.48,61.54,61.43,61.44,56800.0
2014-04-30 15:10:00,61.43,61.51,61.39,61.45,86500.0,61.43,61.51,61.39,61.45,86500.0
2014-04-30 15:20:00,61.44,61.47,61.38,61.44,73500.0,61.44,61.47,61.38,61.44,73500.0
2014-04-30 15:30:00,61.46,61.57,61.45,61.55,116100.0,61.46,61.57,61.45,61.55,116100.0
2014-04-30 15:40:00,61.55,61.72,61.5,61.63,142200.0,61.55,61.72,61.5,61.63,142200.0
2014-04-30 15:50:00,61.62,61.78,61.62,61.68,313300.0,61.62,61.78,61.62,61.68,313300.0
2014-05-01 09:30:00,61.69,62.0,61.31,61.7,91000.0,61.69,62.0,61.31,61.7,91000.0
2014-05-01 09:40:00,61.74,61.99,61.73,61.91,146700.0,61.74,61.99,61.73,61.91,146700.0
2014-05-01 09:50:00,61.92,62.03,61.78,61.89,33500.0,61.92,62.03,61.78,61.89,33500.0
2014-05-01 10:00:00,61.89,62.04,61.83,61.88,66400.0,61.89,62.04,61.83,61.88,66400.0
2014-05-01 10:10:00,61.87,61.92,61.62,61.64,42200.0,61.87,61.92,61.62,61.64,42200.0
2014-05-01 10:20:00,61.64,61.96,61.58,61.95,37200.0,61.64,61.96,61.58,61.95,37200.0
2014-05-01 10:30:00,61.96,62.13,61.96,62.1,24000.0,61.96,62.13,61.96,62.1,24000.0
2014-05-01 10:40:00,62.12,62.53,62.11,62.52,90900.0,62.12,62.53,62.11,62.52,90900.0
2014-05-01 10:50:00,62.54,62.87,62.53,62.69,153800.0,62.54,62.87,62.53,62.69,153800.0
2014-05-01 11:00:00,62.68,62.68,62.48,62.5,52300.0,62.68,62.68,62.48,62.5,52300.0
2014-05-01 11:10:00,62.51,62.67,62.49,62.65,29400.0,62.51,62.67,62.49,62.65,29400.0
2014-05-01 11:20:00,62.64,62.91,62.62,62.77,66000.0,62.64,62.91,62.62,62.77,66000.0
2014-05-01 11:30:00,62.76,63.04,62.74,62.91,73000.0,62.76,63.04,62.74,62.91,73000.0
2014-05-01 11:40:00,62.89,62.89,62.75,62.81,63600.0,62.89,62.89,62.75,62.81,63600.0
2014-05-01 11:50:00,62.8,62.87,62.78,62.8,92800.0,62.8,62.87,62.78,62.8,92800.0
2014-05-01 12:00:00,62.8,62.87,62.77,62.87,20400.0,62.8,62.87,62.77,62.87,20400.0
2014-05-01 12:10:00,62.88,62.93,62.83,62.87,30100.0,62.88,62.93,62.83,62.87,30100.0
2014-05-01 12:20:00,62.85,62.94,62.82,62.92,45900.0,62.85,62.94,62.82,62.92,45900.0
2014-05-01 12:30:00,62.92,62.97,62.85,62.86,49000.0,62.92,62.97,62.85,62.86,49000.0
2014-05-01 12:40:00,62.85,62.96,62.84,62.93,69100.0,62.85,62.96,62.84,62.93,69100.0
2014-05-01 12:50:00,62.94,63.02,62.94,62.96,49300.0,62.94,63.02,62.94,62.96,49300.0
2014-05-01 13:00:00,62.95,63.0,62.89,62.92,35400.0,62.95,63.0,62.89,62.92,35400.0
2014-05-01 13:10:00,62.92,62.93,62.84,62.9,69600.0,62.92,62.93,62.84,62.9,69600.0
2014-05-01 13:20:00,62.9,62.9,62.8,62.8,54800.0,62.9,62.9,62.8,62.8,54800.0
2014-05-01 13:30:00,62.8,62.88,62.79,62.83,54400.0,62.8,62.88,62.79,62.83,54400.0
2014-05-01 13:40:00,62.83,62.83,62.75,62.76,36500.0,62.83,62.83,62.75,62.76,36500.0
2014-05-01 13:50:00,62.76,62.76,62.5,62.55,45600.0,62.76,62.76,62.5,62.55,45600.0
2014-05-01 14:00:00,62.55,62.87,62.55,62.86,54200.0,62.55,62.87,62.55,62.86,54200.0
2014-05-01 14:10:00,62.86,62.87,62.7,62.7,40000.0,62.86,62.87,62.7,62.7,40000.0
2014-05-01 14:20:00,62.7,62.74,62.66,62.74,29100.0,62.7,62.74,62.66,62.74,29100.0
2014-05-01 14:30:00,62.74,62.76,62.56,62.58,33100.0,62.74,62.76,62.56,62.58,33100.0
2014-05-01 14:40:00,62.57,62.65,62.53,62.64,42200.0,62.57,62.65,62.53,62.64,42200.0
2014-05-01 14:50:00,62.64,62.68,62.56,62.65,40000.0,62.64,62.68,62.56,62.65,40000.0
2014-05-01 15:00:00,62.65,62.66,62.53,62.58,36800.0,62.65,62.66,62.53,62.58,36800.0
2014-05-01 15:10:00,62.57,62.72,62.5,62.64,72000.0,62.57,62.72,62.5,62.64,72000.0
2014-05-01 15:20:00,62.64,62.65,62.51,62.58,51100.0,62.64,62.65,62.51,62.58,51100.0
2014-05-01 15:30:00,62.58,62.62,62.56,62.6,75200.0,62.58,62.62,62.56,62.6,75200.0
2014-05-01 15:40:00,62.61,62.66,62.5,62.5,72400.0,62.61,62.66,62.5,62.5,72400.0
2014-05-01 15:50:00,62.5,62.59,62.5,62.59,193400.0,62.5,62.59,62.5,62.59,193400.0
2014-05-02 09:30:00,62.86,62.97,62.34,62.62,93200.0,62.86,62.97,62.34,62.62,93200.0
2014-05-02 09:40:00,62.61,62.72,62.34,62.37,103900.0,62.61,62.72,62.34,62.37,103900.0
2014-05-02 09:50:00,62.37,62.48,62.16,62.39,30700.0,62.37,62.48,62.16,62.39,30700.0
2014-05-02 10:00:00,62.34,62.65,62.27,62.65,18500.0,62.34,62.65,62.27,62.65,18500.0
2014-05-02 10:10:00,62.68,62.73,62.61,62.72,20200.0,62.68,62.73,62.61,62.72,20200.0
2014-05-02 10:20:00,62.7,62.86,62.65,62.7,17300.0,62.7,62.86,62.65,62.7,17300.0
2014-05-02 10:30:00,62.69,62.87,62.63,62.81,22900.0,62.69,62.87,62.63,62.81,22900.0
2014-05-02 10:40:00,62.8,62.8,62.29,62.33,41200.0,62.8,62.8,62.29,62.33,41200.0
2014-05-02 10:50:00,62.3,62.42,62.25,62.26,45300.0,62.3,62.42,62.25,62.26,45300.0
2014-05-02 11:00:00,62.25,62.47,62.17,62.39,100700.0,62.25,62.47,62.17,62.39,100700.0
2014-05-02 11:10:00,62.39,62.4,62.25,62.4,78300.0,62.39,62.4,62.25,62.4,78300.0
2014-05-02 11:20:00,62.39,62.39,62.22,62.27,21000.0,62.39,62.39,62.22,62.27,21000.0
2014-05-02 11:30:00,62.27,62.6,62.27,62.57,43400.0,62.27,62.6,62.27,62.57,43400.0
2014-05-02 11:40:00,62.57,62.62,62.49,62.58,20300.0,62.57,62.62,62.49,62.58,20300.0
2014-05-02 11:50:00,62.62,62.69,62.55,62.57,25100.0,62.62,62.69,62.55,62.57,25100.0
2014-05-02 12:00:00,62.61,62.61,62.51,62.52,11000.0,62.61,62.61,62.51,62.52,11000.0
2014-05-02 12:10:00,62.51,62.61,62.51,62.57,10800.0,62.51,62.61,62.51,62.57,10800.0
2014-05-02 12:20:00,62.57,62.59,62.48,62.51,12400.0,62.57,62.59,62.48,62.51,12400.0
2014-05-02 12:30:00,62.51,62.57,62.48,62.56,7200.0,62.51,62.57,62.48,62.56,7200.0
2014-05-02 12:40:00,62.55,62.64,62.54,62.62,14900.0,62.55,62.64,62.54,62.62,14900.0
2014-05-02 12:50:00,62.62,62.66,62.56,62.65,31100.0,62.62,62.66,62.56,62.65,31100.0
2014-05-02 13:00:00,62.64,62.67,62.54,62.55,11200.0,62.64,62.67,62.54,62.55,11200.0
2014-05-02 13:10:00,62.53,62.55,62.38,62.42,41600.0,62.53,62.55,62.38,62.42,41600.0
2014-05-02 13:20:00,62.42,62.42,62.23,62.25,29400.0,62.42,62.42,62.23,62.25,29400.0
2014-05-02 13:30:00,62.26,62.29,62.06,62.1,42400.0,62.26,62.29,62.06,62.1,42400.0
2014-05-02 13:40:00,62.1,62.1,61.97,62.03,56300.0,62.1,62.1,61.97,62.03,56300.0
2014-05-02 13:50:00,62.04,62.08,61.94,61.95,58700.0,62.04,62.08,61.94,61.95,58700.0
2014-05-02 14:00:00,61.95,61.96,61.82,61.83,51000.0,61.95,61.96,61.82,61.83,51000.0
2014-05-02 14:10:00,61.82,62.0,61.81,62.0,29900.0,61.82,62.0,61.81,62.0,29900.0
2014-05-02 14:20:00,62.0,62.01,61.94,61.96,52000.0,62.0,62.01,61.94,61.96,52000.0
2014-05-02 14:30:00,61.96,62.1,61.93,62.04,56500.0,61.96,62.1,61.93,62.04,56500.0
2014-05-02 14:40:00,62.03,62.04,61.93,61.98,29200.0,62.03,62.04,61.93,61.98,29200.0
2014-05-02 14:50:00,61.99,62.0,61.89,61.89,46800.0,61.99,62.0,61.89,61.89,46800.0
2014-05-02 15:00:00,61.89,62.02,61.88,62.0,46400.0,61.89,62.02,61.88,62.0,46400.0
2014-05-02 15:10:00,62.01,62.01,61.92,61.94,27700.0,62.01,62.01,61.92,61.94,27700.0
2014-05-02 15:20:00,61.94,61.95,61.85,61.87,33200.0,61.94,61.95,61.85,61.87,33200.0
2014-05-02 15:30:00,61.86,61.87,61.71,61.72,84500.0,61.86,61.87,61.71,61.72,84500.0
2014-05-02 15:40:00,61.71,61.74,61.59,61.6,137100.0,61.71,61.74,61.59,61.6,137100.0
2014-05-02 15:50:00,61.6,61.61,61.53,61.55,335200.0,61.6,61.61,61.53,61.55,335200.0
2014-05-05 09:30:00,61.2,61.45,60.88,61.1,96800.0,61.2,61.45,60.88,61.1,96800.0
2014-05-05 09:40:00,61.13,61.53,61.06,61.12,78900.0,61.13,61.53,61.06,61.12,78900.0
2014-05-05 09:50:00,61.11,61.59,61.1,61.53,33300.0,61.11,61.59,61.1,61.53,33300.0
2014-05-05 10:00:00,61.58,61.64,61.4,61.51,24600.0,61.58,61.64,61.4,61.51,24600.0
2014-05-05 10:10:00,61.53,61.78,61.51,61.78,33600.0,61.53,61.78,61.51,61.78,33600.0
2014-05-05 10:20:00,61.78,61.85,61.67,61.71,32600.0,61.78,61.85,61.67,61.71,32600.0
2014-05-05 10:30:00,61.71,61.89,61.71,61.77,34300.0,61.71,61.89,61.71,61.77,34300.0
2014-05-05 10:40:00,61.76,61.98,61.75,61.77,26400.0,61.76,61.98,61.75,61.77,26400.0
2014-05-05 10:50:00,61.77,61.88,61.6,61.65,29400.0,61.77,61.88,61.6,61.65,29400.0
2014-05-05 11:00:00,61.65,61.67,61.52,61.58,22700.0,61.65,61.67,61.52,61.58,22700.0
2014-05-05 11:10:00,61.58,61.65,61.56,61.58,23600.0,61.58,61.65,61.56,61.58,23600.0
2014-05-05 11:20:00,61.6,61.7,61.57,61.7,17200.0,61.6,61.7,61.57,61.7,17200.0
2014-05-05 11:30:00,61.7,61.79,61.68,61.72,26400.0,61.7,61.79,61.68,61.72,26400.0
2014-05-05 11:40:00,61.73,61.81,61.62,61.71,22200.0,61.73,61.81,61.62,61.71,22200.0
2014-05-05 11:50:00,61.7,61.79,61.67,61.77,19100.0,61.7,61.79,61.67,61.77,19100.0
2014-05-05 12:00:00,61.79,61.89,61.79,61.84,27500.0,61.79,61.89,61.79,61.84,27500.0
2014-05-05 12:10:00,61.84,61.94,61.81,61.91,20500.0,61.84,61.94,61.81,61.91,20500.0
2014-05-05 12:20:00,61.91,61.93,61.81,61.85,20700.0,61.91,61.93,61.81,61.85,20700.0
2014-05-05 12:30:00,61.84,61.85,61.77,61.85,12000.0,61.84,61.85,61.77,61.85,12000.0
2014-05-05 12:40:00,61.84,61.85,61.77,61.78,16100.0,61.84,61.85,61.77,61.78,16100.0
2014-05-05 12:50:00,61.8,61.83,61.7,61.73,27500.0,61.8,61.83,61.7,61.73,27500.0
2014-05-05 13:00:00,61.73,61.74,61.65,61.68,17300.0,61.73,61.74,61.65,61.68,17300.0
2014-05-05 13:10:00,61.67,61.67,61.52,61.61,32400.0,61.67,61.67,61.52,61.61,32400.0
2014-05-05 13:20:00,61.61,61.72,61.57,61.62,21600.0,61.61,61.72,61.57,61.62,21600.0
2014-05-05 13:30:00,61.62,61.76,61.62,61.69,13200.0,61.62,61.76,61.62,61.69,13200.0
2014-05-05 13:40:00,61.68,61.78,61.67,61.77,14900.0,61.68,61.78,61.67,61.77,14900.0
2014-05-05 13:50:00,61.77,61.81,61.7,61.7,19900.0,61.77,61.81,61.7,61.7,19900.0
2014-05-05 14:00:00,61.71,61.76,61.67,61.71,33700.0,61.71,61.76,61.67,61.71,33700.0
2014-05-05 14:10:00,61.7,61.7,61.61,61.63,24700.0,61.7,61.7,61.61,61.63,24700.0
2014-05-05 14:20:00,61.63,61.65,61.55,61.56,24300.0,61.63,61.65,61.55,61.56,24300.0
2014-05-05 14:30:00,61.56,61.64,61.47,61.52,74900.0,61.56,61.64,61.47,61.52,74900.0
2014-05-05 14:40:00,61.53,61.61,61.51,61.6,45100.0,61.53,61.61,61.51,61.6,45100.0
2014-05-05 14:50:00,61.61,61.64,61.56,61.59,55000.0,61.61,61.64,61.56,61.59,55000.0
2014-05-05 15:00:00,61.59,61.59,61.5,61.54,36400.0,61.59,61.59,61.5,61.54,36400.0
2014-05-05 15:10:00,61.55,61.61,61.47,61.47,38800.0,61.55,61.61,61.47,61.47,38800.0
2014-05-05 15:20:00,61.46,61.5,61.44,61.49,38400.0,61.46,61.5,61.44,61.49,38400.0
2014-05-05 15:30:00,61.5,61.52,61.44,61.46,74300.0,61.5,61.52,61.44,61.46,74300.0
2014-05-05 15:40:00,61.47,61.47,61.37,61.39,96200.0,61.47,61.47,61.37,61.39,96200.0
2014-05-05 15:50:00,61.4,61.44,61.33,61.43,398900.0,61.4,61.44,61.33,61.43,398900.0
2014-05-06 09:30:00,61.17,61.35,60.61,60.7,83000.0,61.17,61.35,60.61,60.7,83000.0
2014-05-06 09:40:00,60.64,61.03,60.62,60.96,98100.0,60.64,61.03,60.62,60.96,98100.0
2014-05-06 09:50:00,60.96,61.09,60.86,61.0,97900.0,60.96,61.09,60.86,61.0,97900.0
2014-05-06 10:00:00,61.0,61.03,60.77,60.8,108700.0,61.0,61.03,60.77,60.8,108700.0
2014-05-06 10:10:00,60.81,61.07,60.8,60.95,61300.0,60.81,61.07,60.8,60.95,61300.0
2014-05-06 10:20:00,60.95,61.1,60.94,61.09,33900.0,60.95,61.1,60.94,61.09,33900.0
2014-05-06 10:30:00,61.09,61.23,61.09,61.12,30000.0,61.09,61.23,61.09,61.12,30000.0
2014-05-06 10:40:00,61.13,61.14,61.03,61.12,19900.0,61.13,61.14,61.03,61.12,19900.0
2014-05-06 10:50:00,61.12,61.14,60.83,60.83,35800.0,61.12,61.14,60.83,60.83,35800.0
2014-05-06 11:00:00,60.84,60.86,60.56,60.61,48300.0,60.84,60.86,60.56,60.61,48300.0
2014-05-06 11:10:00,60.61,60.63,60.53,60.58,52800.0,60.61,60.63,60.53,60.58,52800.0
2014-05-06 11:20:00,60.58,60.66,60.5,60.58,59000.0,60.58,60.66,60.5,60.58,59000.0
2014-05-06 11:30:00,60.57,60.65,60.51,60.63,38900.0,60.57,60.65,60.51,60.63,38900.0
2014-05-06 11:40:00,60.62,60.65,60.51,60.56,42900.0,60.62,60.65,60.51,60.56,42900.0
2014-05-06 11:50:00,60.55,60.63,60.5,60.62,34700.0,60.55,60.63,60.5,60.62,34700.0
2014-05-06 12:00:00,60.62,60.66,60.57,60.59,62200.0,60.62,60.66,60.57,60.59,62200.0
2014-05-06 12:10:00,60.6,60.63,60.54,60.54,33800.0,60.6,60.63,60.54,60.54,33800.0
2014-05-06 12:20:00,60.54,60.54,60.41,60.53,52700.0,60.54,60.54,60.41,60.53,52700.0
2014-05-06 12:30:00,60.53,60.6,60.53,60.57,30300.0,60.53,60.6,60.53,60.57,30300.0
2014-05-06 12:40:00,60.57,60.6,60.53,60.57,20100.0,60.57,60.6,60.53,60.57,20100.0
2014-05-06 12:50:00,60.57,60.57,60.46,60.49,27600.0,60.57,60.57,60.46,60.49,27600.0
2014-05-06 13:00:00,60.49,60.51,60.41,60.43,31800.0,60.49,60.51,60.41,60.43,31800.0
2014-05-06 13:10:00,60.41,60.47,60.36,60.43,41000.0,60.41,60.47,60.36,60.43,41000.0
2014-05-06 13:20:00,60.43,60.45,60.34,60.37,32300.0,60.43,60.45,60.34,60.37,32300.0
2014-05-06 13:30:00,60.36,60.52,60.29,60.3,155900.0,60.36,60.52,60.29,60.3,155900.0
2014-05-06 13:40:00,60.3,60.32,60.17,60.2,52000.0,60.3,60.32,60.17,60.2,52000.0
2014-05-06 13:50:00,60.21,60.25,60.13,60.13,38200.0,60.21,60.25,60.13,60.13,38200.0
2014-05-06 14:00:00,60.14,60.16,60.02,60.16,56600.0,60.14,60.16,60.02,60.16,56600.0
2014-05-06 14:10:00,60.15,60.22,60.12,60.17,38800.0,60.15,60.22,60.12,60.17,38800.0
2014-05-06 14:20:00,60.16,60.16,60.06,60.11,42100.0,60.16,60.16,60.06,60.11,42100.0
2014-05-06 14:30:00,60.12,60.12,59.96,60.0,76800.0,60.12,60.12,59.96,60.0,76800.0
2014-05-06 14:40:00,60.0,60.3,59.96,59.96,117700.0,60.0,60.3,59.96,59.96,117700.0
2014-05-06 14:50:00,59.95,59.98,59.89,59.89,62000.0,59.95,59.98,59.89,59.89,62000.0
2014-05-06 15:00:00,59.88,60.0,59.65,59.71,237000.0,59.88,60.0,59.65,59.71,237000.0
2014-05-06 15:10:00,59.72,59.83,59.69,59.73,157000.0,59.72,59.83,59.69,59.73,157000.0
2014-05-06 15:20:00,59.72,59.86,59.62,59.62,147000.0,59.72,59.86,59.62,59.62,147000.0
2014-05-06 15:30:00,59.62,59.69,59.59,59.61,185600.0,59.62,59.69,59.59,59.61,185600.0
2014-05-06 15:40:00,59.61,59.62,59.47,59.59,281700.0,59.61,59.62,59.47,59.59,281700.0
2014-05-06 15:50:00,59.58,59.58,59.34,59.45,397000.0,59.58,59.58,59.34,59.45,397000.0
2014-05-07 09:30:00,59.56,59.68,59.15,59.3,75300.0,59.56,59.68,59.15,59.3,75300.0
2014-05-07 09:40:00,59.33,59.41,58.82,58.94,143900.0,59.33,59.41,58.82,58.94,143900.0
2014-05-07 09:50:00,58.94,59.02,58.79,58.83,168800.0,58.94,59.02,58.79,58.83,168800.0
2014-05-07 10:00:00,58.82,58.91,58.58,58.64,387200.0,58.82,58.91,58.58,58.64,387200.0
2014-05-07 10:10:00,58.64,58.8,58.21,58.44,275400.0,58.64,58.8,58.21,58.44,275400.0
2014-05-07 10:20:00,58.43,58.43,58.1,58.28,184300.0,58.43,58.43,58.1,58.28,184300.0
2014-05-07 10:30:00,58.26,58.31,57.97,58.3,178400.0,58.26,58.31,57.97,58.3,178400.0
2014-05-07 10:40:00,58.3,58.37,58.16,58.22,151000.0,58.3,58.37,58.16,58.22,151000.0
2014-05-07 10:50:00,58.24,58.33,58.08,58.21,187200.0,58.24,58.33,58.08,58.21,187200.0
2014-05-07 11:00:00,58.22,58.29,58.08,58.16,92500.0,58.22,58.29,58.08,58.16,92500.0
2014-05-07 11:10:00,58.16,58.18,57.86,57.92,96300.0,58.16,58.18,57.86,57.92,96300.0
2014-05-07 11:20:00,57.93,57.93,57.71,57.76,237100.0,57.93,57.93,57.71,57.76,237100.0
2014-05-07 11:30:00,57.76,58.14,57.73,58.05,263600.0,57.76,58.14,57.73,58.05,263600.0
2014-05-07 11:40:00,58.06,58.48,58.06,58.29,112100.0,58.06,58.48,58.06,58.29,112100.0
2014-05-07 11:50:00,58.29,58.34,58.2,58.21,159600.0,58.29,58.34,58.2,58.21,159600.0
2014-05-07 12:00:00,58.21,58.24,58.1,58.15,135000.0,58.21,58.24,58.1,58.15,135000.0
2014-05-07 12:10:00,58.15,58.27,58.15,58.26,42700.0,58.15,58.27,58.15,58.26,42700.0
2014-05-07 12:20:00,58.26,58.27,58.09,58.1,69900.0,58.26,58.27,58.09,58.1,69900.0
2014-05-07 12:30:00,58.1,58.1,57.97,58.01,60400.0,58.1,58.1,57.97,58.01,60400.0
2014-05-07 12:40:00,58.02,58.03,57.77,57.8,107900.0,58.02,58.03,57.77,57.8,107900.0
2014-05-07 12:50:00,57.8,57.81,57.44,57.44,178700.0,57.8,57.81,57.44,57.44,178700.0
2014-05-07 13:00:00,57.44,57.48,57.24,57.25,167900.0,57.44,57.48,57.24,57.25,167900.0
2014-05-07 13:10:00,57.25,57.55,57.23,57.25,235700.0,57.25,57.55,57.23,57.25,235700.0
2014-05-07 13:20:00,57.24,57.44,57.21,57.24,125900.0,57.24,57.44,57.21,57.24,125900.0
2014-05-07 13:30:00,57.26,57.55,57.23,57.52,110700.0,57.26,57.55,57.23,57.52,110700.0
2014-05-07 13:40:00,57.52,57.62,57.42,57.51,143600.0,57.52,57.62,57.42,57.51,143600.0
2014-05-07 13:50:00,57.49,57.57,57.23,57.24,114000.0,57.49,57.57,57.23,57.24,114000.0
2014-05-07 14:00:00,57.24,57.46,57.15,57.44,143000.0,57.24,57.46,57.15,57.44,143000.0
2014-05-07 14:10:00,57.44,57.78,57.42,57.75,164900.0,57.44,57.78,57.42,57.75,164900.0
2014-05-07 14:20:00,57.76,57.86,57.7,57.85,93400.0,57.76,57.86,57.7,57.85,93400.0
2014-05-07 14:30:00,57.86,58.02,57.86,58.01,94800.0,57.86,58.02,57.86,58.01,94800.0
2014-05-07 14:40:00,58.01,58.09,58.01,58.03,141600.0,58.01,58.09,58.01,58.03,141600.0
2014-05-07 14:50:00,58.03,58.09,57.98,58.08,113900.0,58.03,58.09,57.98,58.08,113900.0
2014-05-07 15:00:00,58.09,58.1,58.01,58.09,151400.0,58.09,58.1,58.01,58.09,151400.0
2014-05-07 15:10:00,58.09,58.11,58.02,58.02,118800.0,58.09,58.11,58.02,58.02,118800.0
2014-05-07 15:20:00,58.03,58.05,57.94,58.02,235300.0,58.03,58.05,57.94,58.02,235300.0
2014-05-07 15:30:00,58.02,58.33,58.02,58.33,147000.0,58.02,58.33,58.02,58.33,147000.0
2014-05-07 15:40:00,58.34,58.53,58.33,58.5,290700.0,58.34,58.53,58.33,58.5,290700.0
2014-05-07 15:50:00,58.5,58.69,58.5,58.63,347500.0,58.5,58.69,58.5,58.63,347500.0
2014-05-08 09:30:00,58.34,58.4,57.9,58.39,112700.0,58.34,58.4,57.9,58.39,112700.0
2014-05-08 09:40:00,58.38,58.48,58.19,58.4,51300.0,58.38,58.48,58.19,58.4,51300.0
2014-05-08 09:50:00,58.43,58.5,58.13,58.45,43100.0,58.43,58.5,58.13,58.45,43100.0
2014-05-08 10:00:00,58.48,58.73,58.46,58.73,88000.0,58.48,58.73,58.46,58.73,88000.0
2014-05-08 10:10:00,58.72,59.16,58.72,59.1,148300.0,58.72,59.16,58.72,59.1,148300.0
2014-05-08 10:20:00,59.11,59.58,59.11,59.58,143900.0,59.11,59.58,59.11,59.58,143900.0
2014-05-08 10:30:00,59.58,59.71,59.57,59.68,195200.0,59.58,59.71,59.57,59.68,195200.0
2014-05-08 10:40:00,59.69,59.89,59.68,59.79,182400.0,59.69,59.89,59.68,59.79,182400.0
2014-05-08 10:50:00,59.79,59.92,59.79,59.91,136500.0,59.79,59.92,59.79,59.91,136500.0
2014-05-08 11:00:00,59.9,60.21,59.9,60.18,107200.0,59.9,60.21,59.9,60.18,107200.0
2014-05-08 11:10:00,60.19,60.37,60.12,60.34,90000.0,60.19,60.37,60.12,60.34,90000.0
2014-05-08 11:20:00,60.34,60.48,60.31,60.47,150100.0,60.34,60.48,60.31,60.47,150100.0
2014-05-08 11:30:00,60.47,60.61,60.19,60.2,131800.0,60.47,60.61,60.19,60.2,131800.0
2014-05-08 11:40:00,60.19,60.33,60.17,60.32,60200.0,60.19,60.33,60.17,60.32,60200.0
2014-05-08 11:50:00,60.32,60.4,60.29,60.35,63400.0,60.32,60.4,60.29,60.35,63400.0
2014-05-08 12:00:00,60.34,60.45,60.34,60.44,49800.0,60.34,60.45,60.34,60.44,49800.0
2014-05-08 12:10:00,60.44,60.44,60.32,60.33,94700.0,60.44,60.44,60.32,60.33,94700.0
2014-05-08 12:20:00,60.32,60.41,60.32,60.32,72900.0,60.32,60.41,60.32,60.32,72900.0
2014-05-08 12:30:00,60.31,60.33,60.17,60.19,30000.0,60.31,60.33,60.17,60.19,30000.0
2014-05-08 12:40:00,60.19,60.19,59.95,59.95,56800.0,60.19,60.19,59.95,59.95,56800.0
2014-05-08 12:50:00,59.95,59.95,59.8,59.93,65100.0,59.95,59.95,59.8,59.93,65100.0
2014-05-08 13:00:00,59.94,60.06,59.87,59.98,34400.0,59.94,60.06,59.87,59.98,34400.0
2014-05-08 13:10:00,59.97,60.0,59.92,59.98,49400.0,59.97,60.0,59.92,59.98,49400.0
2014-05-08 13:20:00,59.99,59.99,59.85,59.97,64100.0,59.99,59.99,59.85,59.97,64100.0
2014-05-08 13:30:00,59.96,59.98,59.83,59.93,37400.0,59.96,59.98,59.83,59.93,37400.0
2014-05-08 13:40:00,59.91,59.95,59.75,59.78,47600.0,59.91,59.95,59.75,59.78,47600.0
2014-05-08 13:50:00,59.78,59.79,59.64,59.7,54400.0,59.78,59.79,59.64,59.7,54400.0
2014-05-08 14:00:00,59.7,59.7,59.45,59.45,62800.0,59.7,59.7,59.45,59.45,62800.0
2014-05-08 14:10:00,59.44,59.49,59.33,59.46,50700.0,59.44,59.49,59.33,59.46,50700.0
2014-05-08 14:20:00,59.46,59.52,59.35,59.5,50200.0,59.46,59.52,59.35,59.5,50200.0
2014-05-08 14:30:00,59.5,59.5,59.28,59.32,36900.0,59.5,59.5,59.28,59.32,36900.0
2014-05-08 14:40:00,59.33,59.34,58.94,58.99,85300.0,59.33,59.34,58.94,58.99,85300.0
2014-05-08 14:50:00,59.01,59.13,58.97,59.02,62800.0,59.01,59.13,58.97,59.02,62800.0
2014-05-08 15:00:00,59.01,59.03,58.88,58.9,82300.0,59.01,59.03,58.88,58.9,82300.0
2014-05-08 15:10:00,58.89,59.04,58.84,58.98,55500.0,58.89,59.04,58.84,58.98,55500.0
2014-05-08 15:20:00,58.99,59.09,58.97,59.05,57300.0,58.99,59.09,58.97,59.05,57300.0
2014-05-08 15:30:00,59.05,59.1,58.96,59.0,61300.0,59.05,59.1,58.96,59.0,61300.0
2014-05-08 15:40:00,58.99,58.99,58.88,58.96,86600.0,58.99,58.99,58.88,58.96,86600.0
2014-05-08 15:50:00,58.96,59.08,58.93,59.08,155800.0,58.96,59.08,58.93,59.08,155800.0
2014-05-09 09:30:00,59.1,59.23,58.48,58.89,104600.0,59.1,59.23,58.48,58.89,104600.0
2014-05-09 09:40:00,58.86,58.9,58.45,58.89,91800.0,58.86,58.9,58.45,58.89,91800.0
2014-05-09 09:50:00,58.88,58.92,58.63,58.77,69400.0,58.88,58.92,58.63,58.77,69400.0
2014-05-09 10:00:00,58.77,58.91,58.67,58.76,71700.0,58.77,58.91,58.67,58.76,71700.0
2014-05-09 10:10:00,58.76,59.22,58.76,59.05,75000.0,58.76,59.22,58.76,59.05,75000.0
2014-05-09 10:20:00,59.04,59.17,58.91,58.94,45900.0,59.04,59.17,58.91,58.94,45900.0
2014-05-09 10:30:00,58.93,58.96,58.72,58.78,64800.0,58.93,58.96,58.72,58.78,64800.0
2014-05-09 10:40:00,58.78,58.83,58.46,58.62,87500.0,58.78,58.83,58.46,58.62,87500.0
2014-05-09 10:50:00,58.63,58.64,58.35,58.37,45800.0,58.63,58.64,58.35,58.37,45800.0
2014-05-09 11:00:00,58.35,58.41,58.17,58.19,53100.0,58.35,58.41,58.17,58.19,53100.0
2014-05-09 11:10:00,58.2,58.39,58.19,58.39,69700.0,58.2,58.39,58.19,58.39,69700.0
2014-05-09 11:20:00,58.39,58.45,58.27,58.41,61100.0,58.39,58.45,58.27,58.41,61100.0
2014-05-09 11:30:00,58.42,58.74,58.38,58.63,72200.0,58.42,58.74,58.38,58.63,72200.0
2014-05-09 11:40:00,58.64,58.75,58.53,58.71,42900.0,58.64,58.75,58.53,58.71,42900.0
2014-05-09 11:50:00,58.71,58.75,58.65,58.65,36800.0,58.71,58.75,58.65,58.65,36800.0
2014-05-09 12:00:00,58.66,58.77,58.61,58.66,47700.0,58.66,58.77,58.61,58.66,47700.0
2014-05-09 12:10:00,58.66,58.91,58.65,58.91,54900.0,58.66,58.91,58.65,58.91,54900.0
2014-05-09 12:20:00,58.9,58.96,58.81,58.82,54400.0,58.9,58.96,58.81,58.82,54400.0
2014-05-09 12:30:00,58.81,59.28,58.78,59.28,64200.0,58.81,59.28,58.78,59.28,64200.0
2014-05-09 12:40:00,59.28,59.36,59.02,59.08,77300.0,59.28,59.36,59.02,59.08,77300.0
2014-05-09 12:50:00,59.08,59.19,59.04,59.08,40100.0,59.08,59.19,59.04,59.08,40100.0
2014-05-09 13:00:00,59.09,59.11,58.95,58.98,50000.0,59.09,59.11,58.95,58.98,50000.0
2014-05-09 13:10:00,58.98,59.03,58.93,58.95,31200.0,58.98,59.03,58.93,58.95,31200.0
2014-05-09 13:20:00,58.95,58.98,58.87,58.98,31500.0,58.95,58.98,58.87,58.98,31500.0
2014-05-09 13:30:00,58.98,59.11,58.93,59.08,47100.0,58.98,59.11,58.93,59.08,47100.0
2014-05-09 13:40:00,59.08,59.13,59.01,59.12,210300.0,59.08,59.13,59.01,59.12,210300.0
2014-05-09 13:50:00,59.11,59.14,59.09,59.12,79200.0,59.11,59.14,59.09,59.12,79200.0
2014-05-09 14:00:00,59.12,59.29,59.11,59.22,109000.0,59.12,59.29,59.11,59.22,109000.0
2014-05-09 14:10:00,59.22,59.27,59.2,59.23,110900.0,59.22,59.27,59.2,59.23,110900.0
2014-05-09 14:20:00,59.23,59.29,59.16,59.22,75800.0,59.23,59.29,59.16,59.22,75800.0
2014-05-09 14:30:00,59.22,59.33,59.22,59.32,58200.0,59.22,59.33,59.22,59.32,58200.0
2014-05-09 14:40:00,59.31,59.31,59.21,59.22,72400.0,59.31,59.31,59.21,59.22,72400.0
2014-05-09 14:50:00,59.22,59.35,59.21,59.26,43700.0,59.22,59.35,59.21,59.26,43700.0
2014-05-09 15:00:00,59.27,59.38,59.27,59.36,68900.0,59.27,59.38,59.27,59.36,68900.0
2014-05-09 15:10:00,59.36,59.42,59.35,59.4,63300.0,59.36,59.42,59.35,59.4,63300.0
2014-05-09 15:20:00,59.4,59.42,59.35,59.38,95000.0,59.4,59.42,59.35,59.38,95000.0
2014-05-09 15:30:00,59.38,59.45,59.37,59.44,100700.0,59.38,59.45,59.37,59.44,100700.0
2014-05-09 15:40:00,59.44,59.5,59.41,59.49,133300.0,59.44,59.5,59.41,59.49,133300.0
2014-05-09 15:50:00,59.5,59.61,59.48,59.58,383300.0,59.5,59.61,59.48,59.58,383300.0
2014-05-12 09:30:00,59.77,60.1,59.74,59.92,123800.0,59.77,60.1,59.74,59.92,123800.0
2014-05-12 09:40:00,59.91,60.29,59.83,60.26,50300.0,59.91,60.29,59.83,60.26,50300.0
2014-05-12 09:50:00,60.28,60.4,60.15,60.4,38200.0,60.28,60.4,60.15,60.4,38200.0
2014-05-12 10:00:00,60.4,60.57,60.26,60.56,65600.0,60.4,60.57,60.26,60.56,65600.0
2014-05-12 10:10:00,60.56,60.73,60.55,60.7,88600.0,60.56,60.73,60.55,60.7,88600.0
2014-05-12 10:20:00,60.71,60.74,60.61,60.72,83700.0,60.71,60.74,60.61,60.72,83700.0
2014-05-12 10:30:00,60.73,60.83,60.7,60.77,72400.0,60.73,60.83,60.7,60.77,72400.0
2014-05-12 10:40:00,60.78,60.95,60.77,60.88,78200.0,60.78,60.95,60.77,60.88,78200.0
2014-05-12 10:50:00,60.89,60.89,60.72,60.84,55000.0,60.89,60.89,60.72,60.84,55000.0
2014-05-12 11:00:00,60.85,61.02,60.85,60.99,54500.0,60.85,61.02,60.85,60.99,54500.0
2014-05-12 11:10:00,60.99,60.99,60.87,60.88,41800.0,60.99,60.99,60.87,60.88,41800.0
2014-05-12 11:20:00,60.87,60.95,60.86,60.95,51600.0,60.87,60.95,60.86,60.95,51600.0
2014-05-12 11:30:00,60.95,61.05,60.86,60.87,92300.0,60.95,61.05,60.86,60.87,92300.0
2014-05-12 11:40:00,60.87,60.91,60.81,60.88,48300.0,60.87,60.91,60.81,60.88,48300.0
2014-05-12 11:50:00,60.87,60.87,60.68,60.69,30300.0,60.87,60.87,60.68,60.69,30300.0
2014-05-12 12:00:00,60.68,60.75,60.62,60.71,32900.0,60.68,60.75,60.62,60.71,32900.0
2014-05-12 12:10:00,60.7,60.89,60.69,60.89,33600.0,60.7,60.89,60.69,60.89,33600.0
2014-05-12 12:20:00,60.89,60.96,60.71,60.75,45600.0,60.89,60.96,60.71,60.75,45600.0
2014-05-12 12:30:00,60.75,60.82,60.73,60.8,30400.0,60.75,60.82,60.73,60.8,30400.0
2014-05-12 12:40:00,60.81,60.82,60.67,60.7,23800.0,60.81,60.82,60.67,60.7,23800.0
2014-05-12 12:50:00,60.69,60.75,60.67,60.72,25100.0,60.69,60.75,60.67,60.72,25100.0
2014-05-12 13:00:00,60.7,60.7,60.64,60.66,28000.0,60.7,60.7,60.64,60.66,28000.0
2014-05-12 13:10:00,60.66,60.67,60.58,60.59,36100.0,60.66,60.67,60.58,60.59,36100.0
2014-05-12 13:20:00,60.59,60.61,60.54,60.58,18400.0,60.59,60.61,60.54,60.58,18400.0
2014-05-12 13:30:00,60.58,60.65,60.54,60.64,16800.0,60.58,60.65,60.54,60.64,16800.0
2014-05-12 13:40:00,60.64,60.71,60.62,60.65,38100.0,60.64,60.71,60.62,60.65,38100.0
2014-05-12 13:50:00,60.66,60.8,60.66,60.75,49200.0,60.66,60.8,60.66,60.75,49200.0
2014-05-12 14:00:00,60.73,60.96,60.65,60.95,82300.0,60.73,60.96,60.65,60.95,82300.0
2014-05-12 14:10:00,60.95,60.98,60.83,60.83,91400.0,60.95,60.98,60.83,60.83,91400.0
2014-05-12 14:20:00,60.83,60.9,60.76,60.76,82900.0,60.83,60.9,60.76,60.76,82900.0
2014-05-12 14:30:00,60.75,60.8,60.71,60.79,44800.0,60.75,60.8,60.71,60.79,44800.0
2014-05-12 14:40:00,60.79,60.8,60.73,60.77,29800.0,60.79,60.8,60.73,60.77,29800.0
2014-05-12 14:50:00,60.76,60.95,60.74,60.89,63700.0,60.76,60.95,60.74,60.89,63700.0
2014-05-12 15:00:00,60.89,60.94,60.73,60.75,95800.0,60.89,60.94,60.73,60.75,95800.0
2014-05-12 15:10:00,60.75,60.8,60.67,60.67,109700.0,60.75,60.8,60.67,60.67,109700.0
2014-05-12 15:20:00,60.67,60.71,60.65,60.65,50200.0,60.67,60.71,60.65,60.65,50200.0
2014-05-12 15:30:00,60.64,60.74,60.63,60.71,65000.0,60.64,60.74,60.63,60.71,65000.0
2014-05-12 15:40:00,60.7,60.71,60.63,60.66,109400.0,60.7,60.71,60.63,60.66,109400.0
2014-05-12 15:50:00,60.66,60.73,60.66,60.7,193100.0,60.66,60.73,60.66,60.7,193100.0
2014-05-13 09:30:00,60.81,60.95,60.43,60.75,87200.0,60.81,60.95,60.43,60.75,87200.0
2014-05-13 09:40:00,60.74,60.81,60.42,60.51,53400.0,60.74,60.81,60.42,60.51,53400.0
2014-05-13 09:50:00,60.52,60.53,60.14,60.35,85100.0,60.52,60.53,60.14,60.35,85100.0
2014-05-13 10:00:00,60.36,60.59,60.31,60.56,56400.0,60.36,60.59,60.31,60.56,56400.0
2014-05-13 10:10:00,60.55,60.63,60.5,60.55,39500.0,60.55,60.63,60.5,60.55,39500.0
2014-05-13 10:20:00,60.55,60.76,60.52,60.7,82800.0,60.55,60.76,60.52,60.7,82800.0
2014-05-13 10:30:00,60.71,60.89,60.63,60.89,42900.0,60.71,60.89,60.63,60.89,42900.0
2014-05-13 10:40:00,60.89,60.89,60.73,60.8,112700.0,60.89,60.89,60.73,60.8,112700.0
2014-05-13 10:50:00,60.8,60.83,60.74,60.79,37600.0,60.8,60.83,60.74,60.79,37600.0
2014-05-13 11:00:00,60.76,60.88,60.74,60.86,91700.0,60.76,60.88,60.74,60.86,91700.0
2014-05-13 11:10:00,60.87,60.87,60.61,60.64,96200.0,60.87,60.87,60.61,60.64,96200.0
2014-05-13 11:20:00,60.64,60.75,60.62,60.73,65700.0,60.64,60.75,60.62,60.73,65700.0
2014-05-13 11:30:00,60.73,60.76,60.45,60.47,59800.0,60.73,60.76,60.45,60.47,59800.0
2014-05-13 11:40:00,60.47,60.6,60.43,60.57,52200.0,60.47,60.6,60.43,60.57,52200.0
2014-05-13 11:50:00,60.56,60.72,60.54,60.6,99200.0,60.56,60.72,60.54,60.6,99200.0
2014-05-13 12:00:00,60.6,60.6,60.44,60.46,20900.0,60.6,60.6,60.44,60.46,20900.0
2014-05-13 12:10:00,60.46,60.63,60.43,60.6,45500.0,60.46,60.63,60.43,60.6,45500.0
2014-05-13 12:20:00,60.62,60.62,60.5,60.59,87800.0,60.62,60.62,60.5,60.59,87800.0
2014-05-13 12:30:00,60.58,60.58,60.53,60.53,29400.0,60.58,60.58,60.53,60.53,29400.0
2014-05-13 12:40:00,60.54,60.68,60.46,60.68,20000.0,60.54,60.68,60.46,60.68,20000.0
2014-05-13 12:50:00,60.68,60.76,60.62,60.76,35800.0,60.68,60.76,60.62,60.76,35800.0
2014-05-13 13:00:00,60.75,60.84,60.71,60.79,32400.0,60.75,60.84,60.71,60.79,32400.0
2014-05-13 13:10:00,60.8,60.89,60.73,60.87,63400.0,60.8,60.89,60.73,60.87,63400.0
2014-05-13 13:20:00,60.87,60.88,60.81,60.82,32300.0,60.87,60.88,60.81,60.82,32300.0
2014-05-13 13:30:00,60.82,60.83,60.64,60.67,31000.0,60.82,60.83,60.64,60.67,31000.0
2014-05-13 13:40:00,60.66,60.69,60.6,60.64,36300.0,60.66,60.69,60.6,60.64,36300.0
2014-05-13 13:50:00,60.64,60.72,60.59,60.66,19900.0,60.64,60.72,60.59,60.66,19900.0
2014-05-13 14:00:00,60.68,60.71,60.6,60.71,24400.0,60.68,60.71,60.6,60.71,24400.0
2014-05-13 14:10:00,60.71,60.87,60.71,60.86,114000.0,60.71,60.87,60.71,60.86,114000.0
2014-05-13 14:20:00,60.86,60.89,60.76,60.77,41800.0,60.86,60.89,60.76,60.77,41800.0
2014-05-13 14:30:00,60.77,60.86,60.77,60.85,32800.0,60.77,60.86,60.77,60.85,32800.0
2014-05-13 14:40:00,60.85,60.95,60.85,60.92,62700.0,60.85,60.95,60.85,60.92,62700.0
2014-05-13 14:50:00,60.91,60.97,60.87,60.94,74300.0,60.91,60.97,60.87,60.94,74300.0
2014-05-13 15:00:00,60.94,60.94,60.76,60.76,37400.0,60.94,60.94,60.76,60.76,37400.0
2014-05-13 15:10:00,60.77,60.77,60.65,60.76,46700.0,60.77,60.77,60.65,60.76,46700.0
2014-05-13 15:20:00,60.75,60.75,60.62,60.71,42600.0,60.75,60.75,60.62,60.71,42600.0
2014-05-13 15:30:00,60.71,60.75,60.68,60.74,156900.0,60.71,60.75,60.68,60.74,156900.0
2014-05-13 15:40:00,60.74,60.77,60.69,60.75,86200.0,60.74,60.77,60.69,60.75,86200.0
2014-05-13 15:50:00,60.75,60.83,60.72,60.81,343000.0,60.75,60.83,60.72,60.81,343000.0
2014-05-14 09:30:00,60.62,60.96,59.95,60.94,125100.0,60.62,60.96,59.95,60.94,125100.0
2014-05-14 09:40:00,60.93,61.09,60.87,60.87,100000.0,60.93,61.09,60.87,60.87,100000.0
2014-05-14 09:50:00,60.84,61.0,60.79,60.98,58600.0,60.84,61.0,60.79,60.98,58600.0
2014-05-14 10:00:00,60.98,61.14,60.96,61.0,53300.0,60.98,61.14,60.96,61.0,53300.0
2014-05-14 10:10:00,61.0,61.0,60.65,60.67,76900.0,61.0,61.0,60.65,60.67,76900.0
2014-05-14 10:20:00,60.66,61.05,60.56,61.05,47100.0,60.66,61.05,60.56,61.05,47100.0
2014-05-14 10:30:00,61.04,61.05,60.9,60.97,41800.0,61.04,61.05,60.9,60.97,41800.0
2014-05-14 10:40:00,60.97,61.16,60.92,61.16,107900.0,60.97,61.16,60.92,61.16,107900.0
2014-05-14 10:50:00,61.16,61.24,60.9,60.9,51700.0,61.16,61.24,60.9,60.9,51700.0
2014-05-14 11:00:00,60.9,60.95,60.77,60.9,42500.0,60.9,60.95,60.77,60.9,42500.0
2014-05-14 11:10:00,60.91,60.99,60.89,60.95,30200.0,60.91,60.99,60.89,60.95,30200.0
2014-05-14 11:20:00,60.95,60.95,60.73,60.74,36900.0,60.95,60.95,60.73,60.74,36900.0
2014-05-14 11:30:00,60.77,60.91,60.77,60.91,74100.0,60.77,60.91,60.77,60.91,74100.0
2014-05-14 11:40:00,60.92,61.07,60.91,60.99,29500.0,60.92,61.07,60.91,60.99,29500.0
2014-05-14 11:50:00,61.0,61.06,60.84,60.93,30100.0,61.0,61.06,60.84,60.93,30100.0
2014-05-14 12:00:00,60.92,61.03,60.88,61.02,18200.0,60.92,61.03,60.88,61.02,18200.0
2014-05-14 12:10:00,61.03,61.07,60.95,61.04,22700.0,61.03,61.07,60.95,61.04,22700.0
2014-05-14 12:20:00,61.02,61.14,61.02,61.11,28700.0,61.02,61.14,61.02,61.11,28700.0
2014-05-14 12:30:00,61.11,61.11,61.0,61.06,19400.0,61.11,61.11,61.0,61.06,19400.0
2014-05-14 12:40:00,61.06,61.12,61.04,61.07,18900.0,61.06,61.12,61.04,61.07,18900.0
2014-05-14 12:50:00,61.07,61.07,61.0,61.05,21800.0,61.07,61.07,61.0,61.05,21800.0
2014-05-14 13:00:00,61.05,61.2,61.05,61.18,23200.0,61.05,61.2,61.05,61.18,23200.0
2014-05-14 13:10:00,61.19,61.35,61.19,61.32,30400.0,61.19,61.35,61.19,61.32,30400.0
2014-05-14 13:20:00,61.32,61.32,61.2,61.23,20700.0,61.32,61.32,61.2,61.23,20700.0
2014-05-14 13:30:00,61.23,61.26,61.17,61.18,34400.0,61.23,61.26,61.17,61.18,34400.0
2014-05-14 13:40:00,61.16,61.22,61.16,61.22,19700.0,61.16,61.22,61.16,61.22,19700.0
2014-05-14 13:50:00,61.22,61.28,61.21,61.26,20100.0,61.22,61.28,61.21,61.26,20100.0
2014-05-14 14:00:00,61.26,61.28,61.1,61.11,24500.0,61.26,61.28,61.1,61.11,24500.0
2014-05-14 14:10:00,61.09,61.1,61.05,61.08,17700.0,61.09,61.1,61.05,61.08,17700.0
2014-05-14 14:20:00,61.09,61.16,61.06,61.16,22000.0,61.09,61.16,61.06,61.16,22000.0
2014-05-14 14:30:00,61.16,61.21,61.11,61.11,28200.0,61.16,61.21,61.11,61.11,28200.0
2014-05-14 14:40:00,61.11,61.11,60.98,60.98,71600.0,61.11,61.11,60.98,60.98,71600.0
2014-05-14 14:50:00,60.98,60.98,60.86,60.87,46100.0,60.98,60.98,60.86,60.87,46100.0
2014-05-14 15:00:00,60.87,60.96,60.8,60.8,110500.0,60.87,60.96,60.8,60.8,110500.0
2014-05-14 15:10:00,60.8,60.88,60.8,60.86,54200.0,60.8,60.88,60.8,60.86,54200.0
2014-05-14 15:20:00,60.86,60.96,60.85,60.94,71400.0,60.86,60.96,60.85,60.94,71400.0
2014-05-14 15:30:00,60.95,60.96,60.79,60.83,173000.0,60.95,60.96,60.79,60.83,173000.0
2014-05-14 15:40:00,60.82,60.86,60.82,60.86,95500.0,60.82,60.86,60.82,60.86,95500.0
2014-05-14 15:50:00,60.86,60.9,60.84,60.88,216300.0,60.86,60.9,60.84,60.88,216300.0
2014-05-15 09:30:00,60.71,60.95,60.25,60.29,120800.0,60.71,60.95,60.25,60.29,120800.0
2014-05-15 09:40:00,60.3,60.58,60.21,60.36,97800.0,60.3,60.58,60.21,60.36,97800.0
2014-05-15 09:50:00,60.32,60.33,60.04,60.18,157200.0,60.32,60.33,60.04,60.18,157200.0
2014-05-15 10:00:00,60.18,60.19,59.63,59.7,237700.0,60.18,60.19,59.63,59.7,237700.0
2014-05-15 10:10:00,59.7,59.88,59.56,59.87,127800.0,59.7,59.88,59.56,59.87,127800.0
2014-05-15 10:20:00,59.86,60.01,59.78,59.9,85100.0,59.86,60.01,59.78,59.9,85100.0
2014-05-15 10:30:00,59.89,59.91,59.71,59.78,91200.0,59.89,59.91,59.71,59.78,91200.0
2014-05-15 10:40:00,59.76,60.02,59.72,60.0,104000.0,59.76,60.02,59.72,60.0,104000.0
2014-05-15 10:50:00,60.0,60.07,59.99,60.0,84600.0,60.0,60.07,59.99,60.0,84600.0
2014-05-15 11:00:00,60.01,60.04,59.92,59.92,227400.0,60.01,60.04,59.92,59.92,227400.0
2014-05-15 11:10:00,59.92,59.93,59.71,59.84,115700.0,59.92,59.93,59.71,59.84,115700.0
2014-05-15 11:20:00,59.83,59.89,59.8,59.82,140800.0,59.83,59.89,59.8,59.82,140800.0
2014-05-15 11:30:00,59.8,60.02,59.79,60.01,46500.0,59.8,60.02,59.79,60.01,46500.0
2014-05-15 11:40:00,60.01,60.06,59.94,59.95,191900.0,60.01,60.06,59.94,59.95,191900.0
2014-05-15 11:50:00,59.95,59.95,59.79,59.82,106100.0,59.95,59.95,59.79,59.82,106100.0
2014-05-15 12:00:00,59.81,60.0,59.81,59.94,188500.0,59.81,60.0,59.81,59.94,188500.0
2014-05-15 12:10:00,59.95,60.0,59.88,59.96,71100.0,59.95,60.0,59.88,59.96,71100.0
2014-05-15 12:20:00,59.95,60.02,59.91,59.97,82400.0,59.95,60.02,59.91,59.97,82400.0
2014-05-15 12:30:00,59.97,60.1,59.93,60.04,218800.0,59.97,60.1,59.93,60.04,218800.0
2014-05-15 12:40:00,60.05,60.12,60.0,60.06,154000.0,60.05,60.12,60.0,60.06,154000.0
2014-05-15 12:50:00,60.07,60.26,60.05,60.16,68000.0,60.07,60.26,60.05,60.16,68000.0
2014-05-15 13:00:00,60.17,60.32,60.12,60.2,47000.0,60.17,60.32,60.12,60.2,47000.0
2014-05-15 13:10:00,60.2,60.27,60.06,60.08,98400.0,60.2,60.27,60.06,60.08,98400.0
2014-05-15 13:20:00,60.09,60.1,60.0,60.08,93500.0,60.09,60.1,60.0,60.08,93500.0
2014-05-15 13:30:00,60.11,60.18,60.06,60.08,44200.0,60.11,60.18,60.06,60.08,44200.0
2014-05-15 13:40:00,60.06,60.06,59.9,60.0,65200.0,60.06,60.06,59.9,60.0,65200.0
2014-05-15 13:50:00,60.0,60.17,59.98,60.17,115500.0,60.0,60.17,59.98,60.17,115500.0
2014-05-15 14:00:00,60.16,60.23,60.1,60.18,145500.0,60.16,60.23,60.1,60.18,145500.0
2014-05-15 14:10:00,60.19,60.2,60.07,60.09,167700.0,60.19,60.2,60.07,60.09,167700.0
2014-05-15 14:20:00,60.07,60.15,60.0,60.11,65900.0,60.07,60.15,60.0,60.11,65900.0
2014-05-15 14:30:00,60.11,60.25,60.08,60.23,130500.0,60.11,60.25,60.08,60.23,130500.0
2014-05-15 14:40:00,60.23,60.26,60.09,60.2,140400.0,60.23,60.26,60.09,60.2,140400.0
2014-05-15 14:50:00,60.2,60.28,60.15,60.19,65000.0,60.2,60.28,60.15,60.19,65000.0
2014-05-15 15:00:00,60.19,60.37,60.18,60.3,190200.0,60.19,60.37,60.18,60.3,190200.0
2014-05-15 15:10:00,60.3,60.35,60.16,60.17,99500.0,60.3,60.35,60.16,60.17,99500.0
2014-05-15 15:20:00,60.18,60.25,60.12,60.21,110200.0,60.18,60.25,60.12,60.21,110200.0
2014-05-15 15:30:00,60.21,60.39,60.19,60.35,156400.0,60.21,60.39,60.19,60.35,156400.0
2014-05-15 15:40:00,60.36,60.4,60.26,60.28,276100.0,60.36,60.4,60.26,60.28,276100.0
2014-05-15 15:50:00,60.27,60.28,60.17,60.2,342400.0,60.27,60.28,60.17,60.2,342400.0
2014-05-16 09:30:00,60.65,60.65,60.09,60.1,354500.0,60.65,60.65,60.09,60.1,354500.0
2014-05-16 09:40:00,60.1,60.3,59.93,60.27,249800.0,60.1,60.3,59.93,60.27,249800.0
2014-05-16 09:50:00,60.26,60.5,60.23,60.41,65900.0,60.26,60.5,60.23,60.41,65900.0
2014-05-16 10:00:00,60.35,60.43,59.96,60.07,60600.0,60.35,60.43,59.96,60.07,60600.0
2014-05-16 10:10:00,60.06,60.18,59.99,60.09,39300.0,60.06,60.18,59.99,60.09,39300.0
2014-05-16 10:20:00,60.09,60.16,59.97,59.99,36600.0,60.09,60.16,59.97,59.99,36600.0
2014-05-16 10:30:00,59.98,60.15,59.98,60.15,31000.0,59.98,60.15,59.98,60.15,31000.0
2014-05-16 10:40:00,60.14,60.25,60.06,60.2,38100.0,60.14,60.25,60.06,60.2,38100.0
2014-05-16 10:50:00,60.2,60.29,60.15,60.22,35300.0,60.2,60.29,60.15,60.22,35300.0
2014-05-16 11:00:00,60.22,60.3,60.17,60.29,30300.0,60.22,60.3,60.17,60.29,30300.0
2014-05-16 11:10:00,60.3,60.37,60.23,60.33,25300.0,60.3,60.37,60.23,60.33,25300.0
2014-05-16 11:20:00,60.34,60.49,60.29,60.43,44400.0,60.34,60.49,60.29,60.43,44400.0
2014-05-16 11:30:00,60.43,60.61,60.43,60.47,48500.0,60.43,60.61,60.43,60.47,48500.0
2014-05-16 11:40:00,60.47,60.55,60.45,60.54,37800.0,60.47,60.55,60.45,60.54,37800.0
2014-05-16 11:50:00,60.55,60.61,60.5,60.53,139500.0,60.55,60.61,60.5,60.53,139500.0
2014-05-16 12:00:00,60.53,60.58,60.44,60.45,65600.0,60.53,60.58,60.44,60.45,65600.0
2014-05-16 12:10:00,60.45,60.55,60.44,60.51,26600.0,60.45,60.55,60.44,60.51,26600.0
2014-05-16 12:20:00,60.52,60.57,60.48,60.52,41900.0,60.52,60.57,60.48,60.52,41900.0
2014-05-16 12:30:00,60.52,60.56,60.46,60.56,18800.0,60.52,60.56,60.46,60.56,18800.0
2014-05-16 12:40:00,60.57,60.57,60.47,60.53,23600.0,60.57,60.57,60.47,60.53,23600.0
2014-05-16 12:50:00,60.54,60.57,60.5,60.56,24100.0,60.54,60.57,60.5,60.56,24100.0
2014-05-16 13:00:00,60.55,60.59,60.48,60.57,81900.0,60.55,60.59,60.48,60.57,81900.0
2014-05-16 13:10:00,60.57,60.67,60.52,60.65,29700.0,60.57,60.67,60.52,60.65,29700.0
2014-05-16 13:20:00,60.65,60.74,60.61,60.65,26600.0,60.65,60.74,60.61,60.65,26600.0
2014-05-16 13:30:00,60.63,60.73,60.6,60.68,22400.0,60.63,60.73,60.6,60.68,22400.0
2014-05-16 13:40:00,60.69,60.75,60.61,60.71,27700.0,60.69,60.75,60.61,60.71,27700.0
2014-05-16 13:50:00,60.71,60.89,60.69,60.88,99600.0,60.71,60.89,60.69,60.88,99600.0
2014-05-16 14:00:00,60.87,60.87,60.69,60.76,51000.0,60.87,60.87,60.69,60.76,51000.0
2014-05-16 14:10:00,60.77,60.93,60.77,60.93,48600.0,60.77,60.93,60.77,60.93,48600.0
2014-05-16 14:20:00,60.92,61.07,60.89,60.91,102900.0,60.92,61.07,60.89,60.91,102900.0
2014-05-16 14:30:00,60.89,61.1,60.89,61.08,61700.0,60.89,61.1,60.89,61.08,61700.0
2014-05-16 14:40:00,61.08,61.21,61.08,61.17,67100.0,61.08,61.21,61.08,61.17,67100.0
2014-05-16 14:50:00,61.17,61.48,61.16,61.46,175500.0,61.17,61.48,61.16,61.46,175500.0
2014-05-16 15:00:00,61.46,61.55,61.44,61.51,137100.0,61.46,61.55,61.44,61.51,137100.0
2014-05-16 15:10:00,61.51,61.63,61.51,61.61,98500.0,61.51,61.63,61.51,61.61,98500.0
2014-05-16 15:20:00,61.6,61.63,61.55,61.59,96400.0,61.6,61.63,61.55,61.59,96400.0
2014-05-16 15:30:00,61.59,61.69,61.55,61.63,151700.0,61.59,61.69,61.55,61.63,151700.0
2014-05-16 15:40:00,61.63,61.67,61.61,61.63,115000.0,61.63,61.67,61.61,61.63,115000.0
2014-05-16 15:50:00,61.64,61.69,61.61,61.63,229200.0,61.64,61.69,61.61,61.63,229200.0
2014-05-19 09:30:00,61.27,61.95,61.26,61.86,72300.0,61.27,61.95,61.26,61.86,72300.0
2014-05-19 09:40:00,61.87,61.98,61.78,61.97,48100.0,61.87,61.98,61.78,61.97,48100.0
2014-05-19 09:50:00,61.95,62.07,61.88,62.07,71500.0,61.95,62.07,61.88,62.07,71500.0
2014-05-19 10:00:00,62.06,62.1,61.85,62.09,79800.0,62.06,62.1,61.85,62.09,79800.0
2014-05-19 10:10:00,62.06,62.25,62.01,62.19,43200.0,62.06,62.25,62.01,62.19,43200.0
2014-05-19 10:20:00,62.2,62.25,62.11,62.21,31800.0,62.2,62.25,62.11,62.21,31800.0
2014-05-19 10:30:00,62.21,62.33,62.12,62.25,41600.0,62.21,62.33,62.12,62.25,41600.0
2014-05-19 10:40:00,62.26,62.57,62.26,62.55,90600.0,62.26,62.57,62.26,62.55,90600.0
2014-05-19 10:50:00,62.55,62.57,62.45,62.5,53800.0,62.55,62.57,62.45,62.5,53800.0
2014-05-19 11:00:00,62.51,62.58,62.43,62.45,56300.0,62.51,62.58,62.43,62.45,56300.0
2014-05-19 11:10:00,62.45,62.63,62.45,62.5,56300.0,62.45,62.63,62.45,62.5,56300.0
2014-05-19 11:20:00,62.5,62.65,62.5,62.63,45700.0,62.5,62.65,62.5,62.63,45700.0
2014-05-19 11:30:00,62.65,62.79,62.59,62.61,95200.0,62.65,62.79,62.59,62.61,95200.0
2014-05-19 11:40:00,62.61,62.67,62.57,62.63,32600.0,62.61,62.67,62.57,62.63,32600.0
2014-05-19 11:50:00,62.63,62.71,62.62,62.64,26600.0,62.63,62.71,62.62,62.64,26600.0
2014-05-19 12:00:00,62.64,62.7,62.62,62.67,35100.0,62.64,62.7,62.62,62.67,35100.0
2014-05-19 12:10:00,62.66,62.67,62.58,62.59,30900.0,62.66,62.67,62.58,62.59,30900.0
2014-05-19 12:20:00,62.61,62.74,62.58,62.73,35400.0,62.61,62.74,62.58,62.73,35400.0
2014-05-19 12:30:00,62.71,62.75,62.58,62.7,62200.0,62.71,62.75,62.58,62.7,62200.0
2014-05-19 12:40:00,62.7,62.8,62.65,62.8,35000.0,62.7,62.8,62.65,62.8,35000.0
2014-05-19 12:50:00,62.79,62.83,62.78,62.8,38700.0,62.79,62.83,62.78,62.8,38700.0
2014-05-19 13:00:00,62.8,62.84,62.79,62.79,43100.0,62.8,62.84,62.79,62.79,43100.0
2014-05-19 13:10:00,62.8,62.82,62.65,62.7,55100.0,62.8,62.82,62.65,62.7,55100.0
2014-05-19 13:20:00,62.71,62.8,62.66,62.69,32300.0,62.71,62.8,62.66,62.69,32300.0
2014-05-19 13:30:00,62.66,62.67,62.51,62.51,36100.0,62.66,62.67,62.51,62.51,36100.0
2014-05-19 13:40:00,62.51,62.58,62.48,62.56,31600.0,62.51,62.58,62.48,62.56,31600.0
2014-05-19 13:50:00,62.55,62.6,62.51,62.56,38000.0,62.55,62.6,62.51,62.56,38000.0
2014-05-19 14:00:00,62.57,62.6,62.52,62.53,28800.0,62.57,62.6,62.52,62.53,28800.0
2014-05-19 14:10:00,62.53,62.57,62.47,62.47,34500.0,62.53,62.57,62.47,62.47,34500.0
2014-05-19 14:20:00,62.47,62.54,62.42,62.54,53200.0,62.47,62.54,62.42,62.54,53200.0
2014-05-19 14:30:00,62.54,62.55,62.48,62.49,35000.0,62.54,62.55,62.48,62.49,35000.0
2014-05-19 14:40:00,62.5,62.57,62.49,62.49,27000.0,62.5,62.57,62.49,62.49,27000.0
2014-05-19 14:50:00,62.49,62.53,62.39,62.45,38400.0,62.49,62.53,62.39,62.45,38400.0
2014-05-19 15:00:00,62.45,62.45,62.33,62.37,28800.0,62.45,62.45,62.33,62.37,28800.0
2014-05-19 15:10:00,62.37,62.45,62.28,62.29,51400.0,62.37,62.45,62.28,62.29,51400.0
2014-05-19 15:20:00,62.29,62.3,62.2,62.2,83100.0,62.29,62.3,62.2,62.2,83100.0
2014-05-19 15:30:00,62.21,62.33,62.21,62.28,98400.0,62.21,62.33,62.21,62.28,98400.0
2014-05-19 15:40:00,62.27,62.3,62.23,62.24,107300.0,62.27,62.3,62.23,62.24,107300.0
2014-05-19 15:50:00,62.24,62.26,62.2,62.21,251600.0,62.24,62.26,62.2,62.21,251600.0
2014-05-20 09:30:00,62.12,62.18,61.75,61.98,71000.0,62.12,62.18,61.75,61.98,71000.0
2014-05-20 09:40:00,62.0,62.0,61.58,61.68,38900.0,62.0,62.0,61.58,61.68,38900.0
2014-05-20 09:50:00,61.69,61.77,61.46,61.56,44700.0,61.69,61.77,61.46,61.56,44700.0
2014-05-20 10:00:00,61.5,61.67,61.47,61.6,102100.0,61.5,61.67,61.47,61.6,102100.0
2014-05-20 10:10:00,61.6,61.88,61.59,61.76,24900.0,61.6,61.88,61.59,61.76,24900.0
2014-05-20 10:20:00,61.74,61.75,61.52,61.54,38600.0,61.74,61.75,61.52,61.54,38600.0
2014-05-20 10:30:00,61.54,61.79,61.46,61.7,52900.0,61.54,61.79,61.46,61.7,52900.0
2014-05-20 10:40:00,61.7,61.91,61.68,61.88,27700.0,61.7,61.91,61.68,61.88,27700.0
2014-05-20 10:50:00,61.86,62.0,61.79,61.95,19200.0,61.86,62.0,61.79,61.95,19200.0
2014-05-20 11:00:00,61.97,62.02,61.89,61.92,14900.0,61.97,62.02,61.89,61.92,14900.0
2014-05-20 11:10:00,61.93,62.0,61.88,61.93,19700.0,61.93,62.0,61.88,61.93,19700.0
2014-05-20 11:20:00,61.97,62.08,61.89,62.0,23400.0,61.97,62.08,61.89,62.0,23400.0
2014-05-20 11:30:00,62.0,62.22,61.97,62.15,23600.0,62.0,62.22,61.97,62.15,23600.0
2014-05-20 11:40:00,62.16,62.45,62.13,62.42,31900.0,62.16,62.45,62.13,62.42,31900.0
2014-05-20 11:50:00,62.42,62.44,62.26,62.33,31600.0,62.42,62.44,62.26,62.33,31600.0
2014-05-20 12:00:00,62.33,62.34,61.97,62.03,36200.0,62.33,62.34,61.97,62.03,36200.0
2014-05-20 12:10:00,62.0,62.03,61.82,61.97,51500.0,62.0,62.03,61.82,61.97,51500.0
2014-05-20 12:20:00,61.95,62.04,61.91,61.93,13800.0,61.95,62.04,61.91,61.93,13800.0
2014-05-20 12:30:00,61.93,61.95,61.83,61.86,21700.0,61.93,61.95,61.83,61.86,21700.0
2014-05-20 12:40:00,61.85,61.9,61.78,61.8,20200.0,61.85,61.9,61.78,61.8,20200.0
2014-05-20 12:50:00,61.81,61.86,61.79,61.84,11100.0,61.81,61.86,61.79,61.84,11100.0
2014-05-20 13:00:00,61.83,61.88,61.75,61.77,25300.0,61.83,61.88,61.75,61.77,25300.0
2014-05-20 13:10:00,61.79,61.79,61.58,61.64,34500.0,61.79,61.79,61.58,61.64,34500.0
2014-05-20 13:20:00,61.65,61.72,61.58,61.68,21000.0,61.65,61.72,61.58,61.68,21000.0
2014-05-20 13:30:00,61.69,61.73,61.55,61.55,14500.0,61.69,61.73,61.55,61.55,14500.0
2014-05-20 13:40:00,61.57,61.57,61.45,61.47,42900.0,61.57,61.57,61.45,61.47,42900.0
2014-05-20 13:50:00,61.49,61.55,61.47,61.47,31400.0,61.49,61.55,61.47,61.47,31400.0
2014-05-20 14:00:00,61.49,61.66,61.49,61.61,20300.0,61.49,61.66,61.49,61.61,20300.0
2014-05-20 14:10:00,61.62,61.68,61.55,61.67,28600.0,61.62,61.68,61.55,61.67,28600.0
2014-05-20 14:20:00,61.65,61.66,61.53,61.57,28200.0,61.65,61.66,61.53,61.57,28200.0
2014-05-20 14:30:00,61.59,61.6,61.42,61.43,29900.0,61.59,61.6,61.42,61.43,29900.0
2014-05-20 14:40:00,61.43,61.53,61.43,61.46,35800.0,61.43,61.53,61.43,61.46,35800.0
2014-05-20 14:50:00,61.44,61.52,61.43,61.47,65400.0,61.44,61.52,61.43,61.47,65400.0
2014-05-20 15:00:00,61.48,61.67,61.47,61.64,36700.0,61.48,61.67,61.47,61.64,36700.0
2014-05-20 15:10:00,61.63,61.73,61.61,61.71,30000.0,61.63,61.73,61.61,61.71,30000.0
2014-05-20 15:20:00,61.72,61.78,61.68,61.72,35900.0,61.72,61.78,61.68,61.72,35900.0
2014-05-20 15:30:00,61.73,61.88,61.71,61.86,50000.0,61.73,61.88,61.71,61.86,50000.0
2014-05-20 15:40:00,61.86,61.86,61.75,61.76,67700.0,61.86,61.86,61.75,61.76,67700.0
2014-05-20 15:50:00,61.76,61.76,61.67,61.71,205300.0,61.76,61.76,61.67,61.71,205300.0
2014-05-21 09:30:00,61.73,61.99,61.53,61.87,87900.0,61.73,61.99,61.53,61.87,87900.0
2014-05-21 09:40:00,61.86,62.14,61.79,62.13,31400.0,61.86,62.14,61.79,62.13,31400.0
2014-05-21 09:50:00,62.16,62.36,62.0,62.1,11800.0,62.16,62.36,62.0,62.1,11800.0
2014-05-21 10:00:00,62.08,62.27,62.07,62.26,40900.0,62.08,62.27,62.07,62.26,40900.0
2014-05-21 10:10:00,62.28,62.34,62.24,62.34,21500.0,62.28,62.34,62.24,62.34,21500.0
2014-05-21 10:20:00,62.34,62.36,62.22,62.28,39500.0,62.34,62.36,62.22,62.28,39500.0
2014-05-21 10:30:00,62.3,62.43,62.3,62.41,9400.0,62.3,62.43,62.3,62.41,9400.0
2014-05-21 10:40:00,62.42,62.42,62.33,62.4,20700.0,62.42,62.42,62.33,62.4,20700.0
2014-05-21 10:50:00,62.41,62.41,62.32,62.35,51500.0,62.41,62.41,62.32,62.35,51500.0
2014-05-21 11:00:00,62.34,62.41,62.33,62.36,20900.0,62.34,62.41,62.33,62.36,20900.0
2014-05-21 11:10:00,62.36,62.42,62.27,62.27,11700.0,62.36,62.42,62.27,62.27,11700.0
2014-05-21 11:20:00,62.27,62.27,62.12,62.14,35400.0,62.27,62.27,62.12,62.14,35400.0
2014-05-21 11:30:00,62.14,62.3,62.14,62.26,26300.0,62.14,62.3,62.14,62.26,26300.0
2014-05-21 11:40:00,62.25,62.29,62.03,62.05,23300.0,62.25,62.29,62.03,62.05,23300.0
2014-05-21 11:50:00,62.08,62.25,62.05,62.25,23600.0,62.08,62.25,62.05,62.25,23600.0
2014-05-21 12:00:00,62.26,62.33,62.23,62.23,19800.0,62.26,62.33,62.23,62.23,19800.0
2014-05-21 12:10:00,62.23,62.3,62.2,62.28,8400.0,62.23,62.3,62.2,62.28,8400.0
2014-05-21 12:20:00,62.27,62.39,62.24,62.38,39900.0,62.27,62.39,62.24,62.38,39900.0
2014-05-21 12:30:00,62.38,62.4,62.34,62.36,27500.0,62.38,62.4,62.34,62.36,27500.0
2014-05-21 12:40:00,62.37,62.47,62.36,62.46,27000.0,62.37,62.47,62.36,62.46,27000.0
2014-05-21 12:50:00,62.46,62.5,62.44,62.46,9400.0,62.46,62.5,62.44,62.46,9400.0
2014-05-21 13:00:00,62.48,62.51,62.43,62.43,12400.0,62.48,62.51,62.43,62.43,12400.0
2014-05-21 13:10:00,62.43,62.48,62.41,62.46,8500.0,62.43,62.48,62.41,62.46,8500.0
2014-05-21 13:20:00,62.44,62.44,62.36,62.36,17000.0,62.44,62.44,62.36,62.36,17000.0
2014-05-21 13:30:00,62.36,62.41,62.35,62.41,14500.0,62.36,62.41,62.35,62.41,14500.0
2014-05-21 13:40:00,62.39,62.44,62.38,62.42,12400.0,62.39,62.44,62.38,62.42,12400.0
2014-05-21 13:50:00,62.43,62.51,62.43,62.45,12700.0,62.43,62.51,62.43,62.45,12700.0
2014-05-21 14:00:00,62.47,62.66,62.43,62.49,50300.0,62.47,62.66,62.43,62.49,50300.0
2014-05-21 14:10:00,62.49,62.5,62.36,62.46,23300.0,62.49,62.5,62.36,62.46,23300.0
2014-05-21 14:20:00,62.45,62.55,62.44,62.54,52800.0,62.45,62.55,62.44,62.54,52800.0
2014-05-21 14:30:00,62.53,62.58,62.48,62.51,20100.0,62.53,62.58,62.48,62.51,20100.0
2014-05-21 14:40:00,62.52,62.59,62.45,62.54,20900.0,62.52,62.59,62.45,62.54,20900.0
2014-05-21 14:50:00,62.54,62.54,62.45,62.49,16600.0,62.54,62.54,62.45,62.49,16600.0
2014-05-21 15:00:00,62.5,62.54,62.44,62.49,29500.0,62.5,62.54,62.44,62.49,29500.0
2014-05-21 15:10:00,62.51,62.61,62.51,62.58,26100.0,62.51,62.61,62.51,62.58,26100.0
2014-05-21 15:20:00,62.58,62.59,62.54,62.59,23600.0,62.58,62.59,62.54,62.59,23600.0
2014-05-21 15:30:00,62.59,62.61,62.53,62.54,40300.0,62.59,62.61,62.53,62.54,40300.0
2014-05-21 15:40:00,62.53,62.55,62.48,62.49,56600.0,62.53,62.55,62.48,62.49,56600.0
2014-05-21 15:50:00,62.49,62.53,62.44,62.47,99800.0,62.49,62.53,62.44,62.47,99800.0
2014-05-22 09:30:00,62.29,62.33,61.91,62.3,67200.0,62.29,62.33,61.91,62.3,67200.0
2014-05-22 09:40:00,62.21,62.59,62.01,62.58,13400.0,62.21,62.59,62.01,62.58,13400.0
2014-05-22 09:50:00,62.58,62.65,62.38,62.44,17300.0,62.58,62.65,62.38,62.44,17300.0
2014-05-22 10:00:00,62.4,62.46,62.04,62.14,23300.0,62.4,62.46,62.04,62.14,23300.0
2014-05-22 10:10:00,62.16,62.33,62.16,62.33,11600.0,62.16,62.33,62.16,62.33,11600.0
2014-05-22 10:20:00,62.32,62.36,62.19,62.26,12700.0,62.32,62.36,62.19,62.26,12700.0
2014-05-22 10:30:00,62.26,62.49,62.26,62.49,11900.0,62.26,62.49,62.26,62.49,11900.0
2014-05-22 10:40:00,62.51,62.63,62.47,62.63,13900.0,62.51,62.63,62.47,62.63,13900.0
2014-05-22 10:50:00,62.67,62.74,62.62,62.64,26400.0,62.67,62.74,62.62,62.64,26400.0
2014-05-22 11:00:00,62.64,62.65,62.47,62.48,30600.0,62.64,62.65,62.47,62.48,30600.0
2014-05-22 11:10:00,62.49,62.7,62.49,62.7,13000.0,62.49,62.7,62.49,62.7,13000.0
2014-05-22 11:20:00,62.69,62.88,62.69,62.81,35300.0,62.69,62.88,62.69,62.81,35300.0
2014-05-22 11:30:00,62.81,62.89,62.79,62.85,28100.0,62.81,62.89,62.79,62.85,28100.0
2014-05-22 11:40:00,62.85,62.88,62.75,62.76,20200.0,62.85,62.88,62.75,62.76,20200.0
2014-05-22 11:50:00,62.73,62.81,62.72,62.78,44800.0,62.73,62.81,62.72,62.78,44800.0
2014-05-22 12:00:00,62.78,62.8,62.63,62.63,17300.0,62.78,62.8,62.63,62.63,17300.0
2014-05-22 12:10:00,62.63,62.66,62.57,62.65,22700.0,62.63,62.66,62.57,62.65,22700.0
2014-05-22 12:20:00,62.65,62.76,62.65,62.75,10400.0,62.65,62.76,62.65,62.75,10400.0
2014-05-22 12:30:00,62.75,62.78,62.73,62.73,8700.0,62.75,62.78,62.73,62.73,8700.0
2014-05-22 12:40:00,62.74,62.76,62.63,62.63,9300.0,62.74,62.76,62.63,62.63,9300.0
2014-05-22 12:50:00,62.6,62.65,62.52,62.53,17000.0,62.6,62.65,62.52,62.53,17000.0
2014-05-22 13:00:00,62.55,62.63,62.53,62.6,60500.0,62.55,62.63,62.53,62.6,60500.0
2014-05-22 13:10:00,62.61,62.62,62.54,62.58,20300.0,62.61,62.62,62.54,62.58,20300.0
2014-05-22 13:20:00,62.57,62.75,62.57,62.75,13500.0,62.57,62.75,62.57,62.75,13500.0
2014-05-22 13:30:00,62.76,63.04,62.76,63.01,53800.0,62.76,63.04,62.76,63.01,53800.0
2014-05-22 13:40:00,63.01,63.07,63.0,63.0,27900.0,63.01,63.07,63.0,63.0,27900.0
2014-05-22 13:50:00,62.98,63.03,62.93,63.01,25400.0,62.98,63.03,62.93,63.01,25400.0
2014-05-22 14:00:00,63.0,63.07,63.0,63.04,21100.0,63.0,63.07,63.0,63.04,21100.0
2014-05-22 14:10:00,63.02,63.23,63.0,63.23,64300.0,63.02,63.23,63.0,63.23,64300.0
2014-05-22 14:20:00,63.23,63.31,63.22,63.28,65800.0,63.23,63.31,63.22,63.28,65800.0
2014-05-22 14:30:00,63.27,63.45,63.27,63.45,84200.0,63.27,63.45,63.27,63.45,84200.0
2014-05-22 14:40:00,63.44,63.46,63.23,63.24,47000.0,63.44,63.46,63.23,63.24,47000.0
2014-05-22 14:50:00,63.23,63.25,63.22,63.22,31000.0,63.23,63.25,63.22,63.22,31000.0
2014-05-22 15:00:00,63.22,63.24,63.13,63.18,37800.0,63.22,63.24,63.13,63.18,37800.0
2014-05-22 15:10:00,63.17,63.39,63.16,63.3,87600.0,63.17,63.39,63.16,63.3,87600.0
2014-05-22 15:20:00,63.29,63.36,63.28,63.28,99900.0,63.29,63.36,63.28,63.28,99900.0
2014-05-22 15:30:00,63.28,63.31,63.2,63.22,79000.0,63.28,63.31,63.2,63.22,79000.0
2014-05-22 15:40:00,63.21,63.26,63.14,63.15,73200.0,63.21,63.26,63.14,63.15,73200.0
2014-05-22 15:50:00,63.15,63.17,63.12,63.16,166400.0,63.15,63.17,63.12,63.16,166400.0
2014-05-23 09:30:00,63.27,63.34,62.84,62.93,69100.0,63.27,63.34,62.84,62.93,69100.0
2014-05-23 09:40:00,62.94,63.15,62.9,63.08,41800.0,62.94,63.15,62.9,63.08,41800.0
2014-05-23 09:50:00,63.1,63.3,63.07,63.25,22300.0,63.1,63.3,63.07,63.25,22300.0
2014-05-23 10:00:00,63.25,63.39,63.25,63.39,29700.0,63.25,63.39,63.25,63.39,29700.0
2014-05-23 10:10:00,63.37,63.59,63.36,63.5,35000.0,63.37,63.59,63.36,63.5,35000.0
2014-05-23 10:20:00,63.47,63.72,63.45,63.71,40300.0,63.47,63.72,63.45,63.71,40300.0
2014-05-23 10:30:00,63.7,63.73,63.51,63.54,28100.0,63.7,63.73,63.51,63.54,28100.0
2014-05-23 10:40:00,63.55,63.63,63.51,63.59,27600.0,63.55,63.63,63.51,63.59,27600.0
2014-05-23 10:50:00,63.59,63.59,63.49,63.51,9300.0,63.59,63.59,63.49,63.51,9300.0
2014-05-23 11:00:00,63.52,63.57,63.46,63.55,20200.0,63.52,63.57,63.46,63.55,20200.0
2014-05-23 11:10:00,63.55,63.7,63.54,63.7,19300.0,63.55,63.7,63.54,63.7,19300.0
2014-05-23 11:20:00,63.7,63.83,63.69,63.81,44900.0,63.7,63.83,63.69,63.81,44900.0
2014-05-23 11:30:00,63.81,63.98,63.8,63.97,82400.0,63.81,63.98,63.8,63.97,82400.0
2014-05-23 11:40:00,63.97,64.21,63.96,64.03,179100.0,63.97,64.21,63.96,64.03,179100.0
2014-05-23 11:50:00,64.03,64.03,63.8,63.89,26400.0,64.03,64.03,63.8,63.89,26400.0
2014-05-23 12:00:00,63.89,64.02,63.86,63.92,21600.0,63.89,64.02,63.86,63.92,21600.0
2014-05-23 12:10:00,63.91,63.94,63.84,63.88,14400.0,63.91,63.94,63.84,63.88,14400.0
2014-05-23 12:20:00,63.87,63.92,63.78,63.9,16800.0,63.87,63.92,63.78,63.9,16800.0
2014-05-23 12:30:00,63.89,63.89,63.82,63.82,16200.0,63.89,63.89,63.82,63.82,16200.0
2014-05-23 12:40:00,63.82,63.89,63.8,63.88,12300.0,63.82,63.89,63.8,63.88,12300.0
2014-05-23 12:50:00,63.89,63.96,63.88,63.94,23900.0,63.89,63.96,63.88,63.94,23900.0
2014-05-23 13:00:00,63.95,64.0,63.91,63.97,20300.0,63.95,64.0,63.91,63.97,20300.0
2014-05-23 13:10:00,63.98,63.99,63.9,63.97,18100.0,63.98,63.99,63.9,63.97,18100.0
2014-05-23 13:20:00,63.97,64.05,63.97,64.04,26100.0,63.97,64.05,63.97,64.04,26100.0
2014-05-23 13:30:00,64.05,64.08,64.02,64.08,27400.0,64.05,64.08,64.02,64.08,27400.0
2014-05-23 13:40:00,64.06,64.08,64.01,64.04,27300.0,64.06,64.08,64.01,64.04,27300.0
2014-05-23 13:50:00,64.05,64.09,63.98,64.08,16600.0,64.05,64.09,63.98,64.08,16600.0
2014-05-23 14:00:00,64.06,64.12,64.05,64.09,25500.0,64.06,64.12,64.05,64.09,25500.0
2014-05-23 14:10:00,64.09,64.19,64.07,64.17,36700.0,64.09,64.19,64.07,64.17,36700.0
2014-05-23 14:20:00,64.16,64.22,64.16,64.19,32400.0,64.16,64.22,64.16,64.19,32400.0
2014-05-23 14:30:00,64.18,64.31,64.18,64.19,55200.0,64.18,64.31,64.18,64.19,55200.0
2014-05-23 14:40:00,64.19,64.29,64.16,64.23,32900.0,64.19,64.29,64.16,64.23,32900.0
2014-05-23 14:50:00,64.23,64.27,64.18,64.23,28800.0,64.23,64.27,64.18,64.23,28800.0
2014-05-23 15:00:00,64.23,64.42,64.22,64.4,55800.0,64.23,64.42,64.22,64.4,55800.0
2014-05-23 15:10:00,64.39,64.48,64.34,64.44,122300.0,64.39,64.48,64.34,64.44,122300.0
2014-05-23 15:20:00,64.43,64.46,64.32,64.42,64400.0,64.43,64.46,64.32,64.42,64400.0
2014-05-23 15:30:00,64.42,64.44,64.34,64.34,59700.0,64.42,64.44,64.34,64.34,59700.0
2014-05-23 15:40:00,64.34,64.34,64.24,64.24,72200.0,64.34,64.34,64.24,64.24,72200.0
2014-05-23 15:50:00,64.24,64.38,64.23,64.3,253800.0,64.24,64.38,64.23,64.3,253800.0
2014-05-27 09:30:00,64.64,64.84,64.61,64.81,120200.0,64.64,64.84,64.61,64.81,120200.0
2014-05-27 09:40:00,64.83,64.98,64.81,64.97,59200.0,64.83,64.98,64.81,64.97,59200.0
2014-05-27 09:50:00,64.96,64.96,64.83,64.84,55300.0,64.96,64.96,64.83,64.84,55300.0
2014-05-27 10:00:00,64.86,65.11,64.84,65.06,108700.0,64.86,65.11,64.84,65.06,108700.0
2014-05-27 10:10:00,65.04,65.48,65.04,65.36,123000.0,65.04,65.48,65.04,65.36,123000.0
2014-05-27 10:20:00,65.35,65.36,65.22,65.32,57200.0,65.35,65.36,65.22,65.32,57200.0
2014-05-27 10:30:00,65.33,65.36,65.17,65.17,39800.0,65.33,65.36,65.17,65.17,39800.0
2014-05-27 10:40:00,65.17,65.34,65.15,65.31,43700.0,65.17,65.34,65.15,65.31,43700.0
2014-05-27 10:50:00,65.31,65.31,65.15,65.16,30300.0,65.31,65.31,65.15,65.16,30300.0
2014-05-27 11:00:00,65.15,65.17,65.08,65.09,24800.0,65.15,65.17,65.08,65.09,24800.0
2014-05-27 11:10:00,65.09,65.1,64.94,64.95,46200.0,65.09,65.1,64.94,64.95,46200.0
2014-05-27 11:20:00,64.94,65.02,64.88,65.02,46800.0,64.94,65.02,64.88,65.02,46800.0
2014-05-27 11:30:00,65.02,65.06,64.99,65.05,20400.0,65.02,65.06,64.99,65.05,20400.0
2014-05-27 11:40:00,65.04,65.05,64.99,65.02,17800.0,65.04,65.05,64.99,65.02,17800.0
2014-05-27 11:50:00,65.04,65.04,64.94,64.99,25800.0,65.04,65.04,64.94,64.99,25800.0
2014-05-27 12:00:00,64.99,65.04,64.94,65.02,15200.0,64.99,65.04,64.94,65.02,15200.0
2014-05-27 12:10:00,65.03,65.03,64.9,64.92,31600.0,65.03,65.03,64.9,64.92,31600.0
2014-05-27 12:20:00,64.9,64.91,64.85,64.9,27500.0,64.9,64.91,64.85,64.9,27500.0
2014-05-27 12:30:00,64.91,65.01,64.9,64.98,23000.0,64.91,65.01,64.9,64.98,23000.0
2014-05-27 12:40:00,64.99,65.03,64.93,65.01,15300.0,64.99,65.03,64.93,65.01,15300.0
2014-05-27 12:50:00,65.0,65.02,64.93,64.94,12700.0,65.0,65.02,64.93,64.94,12700.0
2014-05-27 13:00:00,64.94,65.03,64.9,65.01,14800.0,64.94,65.03,64.9,65.01,14800.0
2014-05-27 13:10:00,64.98,64.98,64.9,64.9,18800.0,64.98,64.98,64.9,64.9,18800.0
2014-05-27 13:20:00,64.9,64.95,64.9,64.91,29200.0,64.9,64.95,64.9,64.91,29200.0
2014-05-27 13:30:00,64.91,64.98,64.89,64.95,59000.0,64.91,64.98,64.89,64.95,59000.0
2014-05-27 13:40:00,64.94,65.0,64.93,64.96,25900.0,64.94,65.0,64.93,64.96,25900.0
2014-05-27 13:50:00,64.96,65.06,64.96,65.05,11700.0,64.96,65.06,64.96,65.05,11700.0
2014-05-27 14:00:00,65.05,65.05,64.98,65.02,17100.0,65.05,65.05,64.98,65.02,17100.0
2014-05-27 14:10:00,65.03,65.03,64.98,65.0,13300.0,65.03,65.03,64.98,65.0,13300.0
2014-05-27 14:20:00,65.0,65.03,64.99,65.0,17000.0,65.0,65.03,64.99,65.0,17000.0
2014-05-27 14:30:00,65.0,65.01,64.92,64.94,32800.0,65.0,65.01,64.92,64.94,32800.0
2014-05-27 14:40:00,64.92,65.02,64.92,65.02,27700.0,64.92,65.02,64.92,65.02,27700.0
2014-05-27 14:50:00,65.01,65.06,65.0,65.0,27100.0,65.01,65.06,65.0,65.0,27100.0
2014-05-27 15:00:00,65.0,65.03,64.98,65.02,26900.0,65.0,65.03,64.98,65.02,26900.0
2014-05-27 15:10:00,65.02,65.09,65.01,65.05,24200.0,65.02,65.09,65.01,65.05,24200.0
2014-05-27 15:20:00,65.06,65.11,65.04,65.09,26200.0,65.06,65.11,65.04,65.09,26200.0
2014-05-27 15:30:00,65.1,65.21,65.07,65.2,53000.0,65.1,65.21,65.07,65.2,53000.0
2014-05-27 15:40:00,65.2,65.33,65.18,65.32,119000.0,65.2,65.33,65.18,65.32,119000.0
2014-05-27 15:50:00,65.31,65.36,65.19,65.26,176200.0,65.31,65.36,65.19,65.26,176200.0
2014-05-28 09:30:00,65.43,65.48,65.08,65.21,59500.0,65.43,65.48,65.08,65.21,59500.0
2014-05-28 09:40:00,65.2,65.38,64.97,65.0,25400.0,65.2,65.38,64.97,65.0,25400.0
2014-05-28 09:50:00,65.01,65.1,64.79,64.89,42900.0,65.01,65.1,64.79,64.89,42900.0
2014-05-28 10:00:00,64.89,65.15,64.87,65.07,33700.0,64.89,65.15,64.87,65.07,33700.0
2014-05-28 10:10:00,65.07,65.07,64.91,65.0,56800.0,65.07,65.07,64.91,65.0,56800.0
2014-05-28 10:20:00,65.0,65.31,64.99,65.26,30100.0,65.0,65.31,64.99,65.26,30100.0
2014-05-28 10:30:00,65.25,65.26,65.12,65.14,22600.0,65.25,65.26,65.12,65.14,22600.0
2014-05-28 10:40:00,65.15,65.16,64.98,65.04,35600.0,65.15,65.16,64.98,65.04,35600.0
2014-05-28 10:50:00,65.03,65.1,64.99,65.1,27800.0,65.03,65.1,64.99,65.1,27800.0
2014-05-28 11:00:00,65.1,65.23,65.1,65.2,23700.0,65.1,65.23,65.1,65.2,23700.0
2014-05-28 11:10:00,65.21,65.25,65.12,65.18,21500.0,65.21,65.25,65.12,65.18,21500.0
2014-05-28 11:20:00,65.18,65.18,64.99,64.99,19100.0,65.18,65.18,64.99,64.99,19100.0
2014-05-28 11:30:00,65.0,65.16,65.0,65.11,25400.0,65.0,65.16,65.0,65.11,25400.0
2014-05-28 11:40:00,65.13,65.13,65.0,65.01,33200.0,65.13,65.13,65.0,65.01,33200.0
2014-05-28 11:50:00,65.0,65.01,64.84,64.88,48000.0,65.0,65.01,64.84,64.88,48000.0
2014-05-28 12:00:00,64.87,65.07,64.87,65.06,26800.0,64.87,65.07,64.87,65.06,26800.0
2014-05-28 12:10:00,65.06,65.2,65.02,65.06,27500.0,65.06,65.2,65.02,65.06,27500.0
2014-05-28 12:20:00,65.07,65.07,64.9,64.91,17500.0,65.07,65.07,64.9,64.91,17500.0
2014-05-28 12:30:00,64.91,64.91,64.84,64.85,21800.0,64.91,64.91,64.84,64.85,21800.0
2014-05-28 12:40:00,64.86,64.92,64.84,64.91,22900.0,64.86,64.92,64.84,64.91,22900.0
2014-05-28 12:50:00,64.91,64.97,64.85,64.96,16200.0,64.91,64.97,64.85,64.96,16200.0
2014-05-28 13:00:00,64.97,64.97,64.93,64.95,18800.0,64.97,64.97,64.93,64.95,18800.0
2014-05-28 13:10:00,64.95,65.0,64.94,64.98,17800.0,64.95,65.0,64.94,64.98,17800.0
2014-05-28 13:20:00,64.98,65.0,64.89,64.9,25800.0,64.98,65.0,64.89,64.9,25800.0
2014-05-28 13:30:00,64.9,64.95,64.9,64.92,22600.0,64.9,64.95,64.9,64.92,22600.0
2014-05-28 13:40:00,64.92,64.95,64.84,64.89,31100.0,64.92,64.95,64.84,64.89,31100.0
2014-05-28 13:50:00,64.89,64.98,64.89,64.97,18300.0,64.89,64.98,64.89,64.97,18300.0
2014-05-28 14:00:00,64.96,64.96,64.85,64.88,23700.0,64.96,64.96,64.85,64.88,23700.0
2014-05-28 14:10:00,64.88,64.91,64.85,64.89,17700.0,64.88,64.91,64.85,64.89,17700.0
2014-05-28 14:20:00,64.88,64.9,64.84,64.84,24400.0,64.88,64.9,64.84,64.84,24400.0
2014-05-28 14:30:00,64.85,64.87,64.82,64.87,30100.0,64.85,64.87,64.82,64.87,30100.0
2014-05-28 14:40:00,64.86,64.93,64.84,64.93,32300.0,64.86,64.93,64.84,64.93,32300.0
2014-05-28 14:50:00,64.92,64.97,64.91,64.91,19500.0,64.92,64.97,64.91,64.91,19500.0
2014-05-28 15:00:00,64.91,64.98,64.9,64.91,26800.0,64.91,64.98,64.9,64.91,26800.0
2014-05-28 15:10:00,64.92,64.96,64.89,64.94,27200.0,64.92,64.96,64.89,64.94,27200.0
2014-05-28 15:20:00,64.94,64.95,64.89,64.89,27400.0,64.94,64.95,64.89,64.89,27400.0
2014-05-28 15:30:00,64.89,64.93,64.88,64.9,33900.0,64.89,64.93,64.88,64.9,33900.0
2014-05-28 15:40:00,64.9,64.97,64.88,64.94,85100.0,64.9,64.97,64.88,64.94,85100.0
2014-05-28 15:50:00,64.95,64.97,64.82,64.83,397300.0,64.95,64.97,64.82,64.83,397300.0
2014-05-29 09:30:00,64.87,65.15,64.87,65.06,60200.0,64.87,65.15,64.87,65.06,60200.0
2014-05-29 09:40:00,65.13,65.3,65.1,65.15,17600.0,65.13,65.3,65.1,65.15,17600.0
2014-05-29 09:50:00,65.15,65.22,65.09,65.16,90500.0,65.15,65.22,65.09,65.16,90500.0
2014-05-29 10:00:00,65.1,65.23,65.07,65.12,24700.0,65.1,65.23,65.07,65.12,24700.0
2014-05-29 10:10:00,65.12,65.21,65.07,65.14,48800.0,65.12,65.21,65.07,65.14,48800.0
2014-05-29 10:20:00,65.13,65.24,65.07,65.15,16200.0,65.13,65.24,65.07,65.15,16200.0
2014-05-29 10:30:00,65.15,65.29,65.1,65.28,40800.0,65.15,65.29,65.1,65.28,40800.0
2014-05-29 10:40:00,65.28,65.44,65.21,65.42,21600.0,65.28,65.44,65.21,65.42,21600.0
2014-05-29 10:50:00,65.42,65.53,65.34,65.45,90300.0,65.42,65.53,65.34,65.45,90300.0
2014-05-29 11:00:00,65.47,65.47,65.36,65.42,20100.0,65.47,65.47,65.36,65.42,20100.0
2014-05-29 11:10:00,65.42,65.51,65.4,65.49,18300.0,65.42,65.51,65.4,65.49,18300.0
2014-05-29 11:20:00,65.49,65.67,65.49,65.67,45400.0,65.49,65.67,65.49,65.67,45400.0
2014-05-29 11:30:00,65.66,65.72,65.65,65.7,42900.0,65.66,65.72,65.65,65.7,42900.0
2014-05-29 11:40:00,65.69,65.82,65.61,65.69,149400.0,65.69,65.82,65.61,65.69,149400.0
2014-05-29 11:50:00,65.68,65.75,65.66,65.71,52600.0,65.68,65.75,65.66,65.71,52600.0
2014-05-29 12:00:00,65.73,65.77,65.69,65.76,17500.0,65.73,65.77,65.69,65.76,17500.0
2014-05-29 12:10:00,65.77,65.78,65.7,65.76,23400.0,65.77,65.78,65.7,65.76,23400.0
2014-05-29 12:20:00,65.76,65.76,65.6,65.63,77900.0,65.76,65.76,65.6,65.63,77900.0
2014-05-29 12:30:00,65.63,65.71,65.6,65.65,27000.0,65.63,65.71,65.6,65.65,27000.0
2014-05-29 12:40:00,65.66,65.71,65.66,65.68,22500.0,65.66,65.71,65.66,65.68,22500.0
2014-05-29 12:50:00,65.69,65.74,65.69,65.73,19600.0,65.69,65.74,65.69,65.73,19600.0
2014-05-29 13:00:00,65.73,65.74,65.69,65.73,33600.0,65.73,65.74,65.69,65.73,33600.0
2014-05-29 13:10:00,65.73,65.77,65.73,65.75,42000.0,65.73,65.77,65.73,65.75,42000.0
2014-05-29 13:20:00,65.76,65.79,65.75,65.75,61500.0,65.76,65.79,65.75,65.75,61500.0
2014-05-29 13:30:00,65.75,65.78,65.72,65.73,29300.0,65.75,65.78,65.72,65.73,29300.0
2014-05-29 13:40:00,65.72,65.77,65.66,65.67,57700.0,65.72,65.77,65.66,65.67,57700.0
2014-05-29 13:50:00,65.67,65.7,65.35,65.38,116600.0,65.67,65.7,65.35,65.38,116600.0
2014-05-29 14:00:00,65.39,65.48,65.34,65.35,66600.0,65.39,65.48,65.34,65.35,66600.0
2014-05-29 14:10:00,65.36,65.37,65.33,65.33,15700.0,65.36,65.37,65.33,65.33,15700.0
2014-05-29 14:20:00,65.34,65.37,65.32,65.35,11700.0,65.34,65.37,65.32,65.35,11700.0
2014-05-29 14:30:00,65.36,65.44,65.34,65.42,24100.0,65.36,65.44,65.34,65.42,24100.0
2014-05-29 14:40:00,65.42,65.42,65.36,65.39,60700.0,65.42,65.42,65.36,65.39,60700.0
2014-05-29 14:50:00,65.39,65.42,65.35,65.36,10900.0,65.39,65.42,65.35,65.36,10900.0
2014-05-29 15:00:00,65.37,65.42,65.31,65.31,40100.0,65.37,65.42,65.31,65.31,40100.0
2014-05-29 15:10:00,65.34,65.36,65.31,65.35,13100.0,65.34,65.36,65.31,65.35,13100.0
2014-05-29 15:20:00,65.35,65.38,65.34,65.37,21400.0,65.35,65.38,65.34,65.37,21400.0
2014-05-29 15:30:00,65.37,65.39,65.33,65.35,29500.0,65.37,65.39,65.33,65.35,29500.0
2014-05-29 15:40:00,65.36,65.44,65.34,65.43,40800.0,65.36,65.44,65.34,65.43,40800.0
2014-05-29 15:50:00,65.42,65.47,65.41,65.45,120500.0,65.42,65.47,65.41,65.45,120500.0
2014-05-30 09:30:00,65.74,65.75,65.16,65.37,87700.0,65.74,65.75,65.16,65.37,87700.0
2014-05-30 09:40:00,65.37,65.44,65.2,65.2,54500.0,65.37,65.44,65.2,65.2,54500.0
2014-05-30 09:50:00,65.18,65.2,64.92,64.96,21900.0,65.18,65.2,64.92,64.96,21900.0
2014-05-30 10:00:00,64.95,65.12,64.95,65.02,21800.0,64.95,65.12,64.95,65.02,21800.0
2014-05-30 10:10:00,65.05,65.29,65.02,65.12,49900.0,65.05,65.29,65.02,65.12,49900.0
2014-05-30 10:20:00,65.1,65.12,64.9,64.93,19900.0,65.1,65.12,64.9,64.93,19900.0
2014-05-30 10:30:00,64.93,64.99,64.73,64.74,58700.0,64.93,64.99,64.73,64.74,58700.0
2014-05-30 10:40:00,64.73,64.75,64.59,64.61,46500.0,64.73,64.75,64.59,64.61,46500.0
2014-05-30 10:50:00,64.59,64.72,64.58,64.58,37600.0,64.59,64.72,64.58,64.58,37600.0
2014-05-30 11:00:00,64.59,64.77,64.57,64.69,42000.0,64.59,64.77,64.57,64.69,42000.0
2014-05-30 11:10:00,64.69,64.84,64.67,64.81,35400.0,64.69,64.84,64.67,64.81,35400.0
2014-05-30 11:20:00,64.81,64.83,64.71,64.72,25300.0,64.81,64.83,64.71,64.72,25300.0
2014-05-30 11:30:00,64.72,64.75,64.67,64.7,21400.0,64.72,64.75,64.67,64.7,21400.0
2014-05-30 11:40:00,64.67,64.75,64.64,64.72,21800.0,64.67,64.75,64.64,64.72,21800.0
2014-05-30 11:50:00,64.73,64.74,64.61,64.62,18200.0,64.73,64.74,64.61,64.62,18200.0
2014-05-30 12:00:00,64.62,64.67,64.58,64.63,38800.0,64.62,64.67,64.58,64.63,38800.0
2014-05-30 12:10:00,64.62,64.76,64.62,64.75,20600.0,64.62,64.76,64.62,64.75,20600.0
2014-05-30 12:20:00,64.76,64.77,64.59,64.6,30200.0,64.76,64.77,64.59,64.6,30200.0
2014-05-30 12:30:00,64.59,64.59,64.21,64.23,49000.0,64.59,64.59,64.21,64.23,49000.0
2014-05-30 12:40:00,64.22,64.41,64.22,64.4,53900.0,64.22,64.41,64.22,64.4,53900.0
2014-05-30 12:50:00,64.39,64.46,64.37,64.39,25700.0,64.39,64.46,64.37,64.39,25700.0
2014-05-30 13:00:00,64.38,64.42,64.36,64.38,28100.0,64.38,64.42,64.36,64.38,28100.0
2014-05-30 13:10:00,64.4,64.41,64.32,64.32,21200.0,64.4,64.41,64.32,64.32,21200.0
2014-05-30 13:20:00,64.31,64.32,64.21,64.23,43000.0,64.31,64.32,64.21,64.23,43000.0
2014-05-30 13:30:00,64.23,64.23,64.17,64.19,42400.0,64.23,64.23,64.17,64.19,42400.0
2014-05-30 13:40:00,64.18,64.24,64.18,64.22,29500.0,64.18,64.24,64.18,64.22,29500.0
2014-05-30 13:50:00,64.23,64.41,64.22,64.41,18100.0,64.23,64.41,64.22,64.41,18100.0
2014-05-30 14:00:00,64.4,64.41,64.38,64.4,49800.0,64.4,64.41,64.38,64.4,49800.0
2014-05-30 14:10:00,64.4,64.42,64.38,64.4,33100.0,64.4,64.42,64.38,64.4,33100.0
2014-05-30 14:20:00,64.4,64.41,64.28,64.3,55700.0,64.4,64.41,64.28,64.3,55700.0
2014-05-30 14:30:00,64.3,64.31,64.28,64.3,33000.0,64.3,64.31,64.28,64.3,33000.0
2014-05-30 14:40:00,64.3,64.35,64.25,64.3,58400.0,64.3,64.35,64.25,64.3,58400.0
2014-05-30 14:50:00,64.29,64.3,64.25,64.27,30300.0,64.29,64.3,64.25,64.27,30300.0
2014-05-30 15:00:00,64.27,64.31,64.27,64.3,37900.0,64.27,64.31,64.27,64.3,37900.0
2014-05-30 15:10:00,64.3,64.32,64.28,64.3,51200.0,64.3,64.32,64.28,64.3,51200.0
2014-05-30 15:20:00,64.3,64.31,64.28,64.3,48900.0,64.3,64.31,64.28,64.3,48900.0
2014-05-30 15:30:00,64.3,64.44,64.29,64.42,95300.0,64.3,64.44,64.29,64.42,95300.0
2014-05-30 15:40:00,64.43,64.48,64.43,64.48,76500.0,64.43,64.48,64.43,64.48,76500.0
2014-05-30 15:50:00,64.48,64.59,64.48,64.54,251100.0,64.48,64.59,64.48,64.54,251100.0
2014-06-02 09:30:00,64.54,64.78,64.27,64.36,45700.0,64.54,64.78,64.27,64.36,45700.0
2014-06-02 09:40:00,64.35,64.35,64.02,64.02,43300.0,64.35,64.35,64.02,64.02,43300.0
2014-06-02 09:50:00,64.02,64.15,63.91,63.96,39000.0,64.02,64.15,63.91,63.96,39000.0
2014-06-02 10:00:00,63.96,64.03,63.68,63.68,51100.0,63.96,64.03,63.68,63.68,51100.0
2014-06-02 10:10:00,63.69,64.17,63.69,64.13,46100.0,63.69,64.17,63.69,64.13,46100.0
2014-06-02 10:20:00,64.14,64.18,63.96,64.16,26600.0,64.14,64.18,63.96,64.16,26600.0
2014-06-02 10:30:00,64.15,64.31,64.14,64.31,27100.0,64.15,64.31,64.14,64.31,27100.0
2014-06-02 10:40:00,64.32,64.32,64.09,64.09,14300.0,64.32,64.32,64.09,64.09,14300.0
2014-06-02 10:50:00,64.09,64.2,64.05,64.2,31900.0,64.09,64.2,64.05,64.2,31900.0
2014-06-02 11:00:00,64.2,64.35,64.16,64.35,20100.0,64.2,64.35,64.16,64.35,20100.0
2014-06-02 11:10:00,64.35,64.65,64.35,64.65,64100.0,64.35,64.65,64.35,64.65,64100.0
2014-06-02 11:20:00,64.66,65.04,64.65,65.04,85800.0,64.66,65.04,64.65,65.04,85800.0
2014-06-02 11:30:00,65.02,65.03,64.72,64.73,40800.0,65.02,65.03,64.72,64.73,40800.0
2014-06-02 11:40:00,64.73,64.87,64.73,64.77,23700.0,64.73,64.87,64.73,64.77,23700.0
2014-06-02 11:50:00,64.77,64.79,64.66,64.68,27100.0,64.77,64.79,64.66,64.68,27100.0
2014-06-02 12:00:00,64.68,64.68,64.61,64.61,9000.0,64.68,64.68,64.61,64.61,9000.0
2014-06-02 12:10:00,64.62,64.68,64.61,64.65,13000.0,64.62,64.68,64.61,64.65,13000.0
2014-06-02 12:20:00,64.63,64.65,64.55,64.59,16300.0,64.63,64.65,64.55,64.59,16300.0
2014-06-02 12:30:00,64.6,64.64,64.54,64.54,10800.0,64.6,64.64,64.54,64.54,10800.0
2014-06-02 12:40:00,64.53,64.53,64.39,64.4,16800.0,64.53,64.53,64.39,64.4,16800.0
2014-06-02 12:50:00,64.4,64.45,64.37,64.45,15400.0,64.4,64.45,64.37,64.45,15400.0
2014-06-02 13:00:00,64.43,64.43,64.34,64.37,16600.0,64.43,64.43,64.34,64.37,16600.0
2014-06-02 13:10:00,64.37,64.39,64.34,64.34,11300.0,64.37,64.39,64.34,64.34,11300.0
2014-06-02 13:20:00,64.34,64.47,64.34,64.44,11300.0,64.34,64.47,64.34,64.44,11300.0
2014-06-02 13:30:00,64.44,64.49,64.39,64.39,15600.0,64.44,64.49,64.39,64.39,15600.0
2014-06-02 13:40:00,64.39,64.4,64.28,64.29,21200.0,64.39,64.4,64.28,64.29,21200.0
2014-06-02 13:50:00,64.29,64.37,64.29,64.31,12500.0,64.29,64.37,64.29,64.31,12500.0
2014-06-02 14:00:00,64.31,64.31,64.26,64.28,19900.0,64.31,64.31,64.26,64.28,19900.0
2014-06-02 14:10:00,64.28,64.34,64.23,64.32,12000.0,64.28,64.34,64.23,64.32,12000.0
2014-06-02 14:20:00,64.33,64.46,64.33,64.44,16100.0,64.33,64.46,64.33,64.44,16100.0
2014-06-02 14:30:00,64.45,64.55,64.45,64.54,12500.0,64.45,64.55,64.45,64.54,12500.0
2014-06-02 14:40:00,64.53,64.53,64.43,64.47,10400.0,64.53,64.53,64.43,64.47,10400.0
2014-06-02 14:50:00,64.46,64.5,64.46,64.47,14000.0,64.46,64.5,64.46,64.47,14000.0
2014-06-02 15:00:00,64.47,64.5,64.42,64.47,15700.0,64.47,64.5,64.42,64.47,15700.0
2014-06-02 15:10:00,64.46,64.47,64.31,64.4,28900.0,64.46,64.47,64.31,64.4,28900.0
2014-06-02 15:20:00,64.4,64.46,64.38,64.44,13800.0,64.4,64.46,64.38,64.44,13800.0
2014-06-02 15:30:00,64.43,64.59,64.43,64.57,30900.0,64.43,64.59,64.43,64.57,30900.0
2014-06-02 15:40:00,64.56,64.66,64.54,64.63,41500.0,64.56,64.66,64.54,64.63,41500.0
2014-06-02 15:50:00,64.64,64.69,64.6,64.63,118100.0,64.64,64.69,64.6,64.63,118100.0
2014-06-03 09:30:00,64.19,64.46,63.8,63.97,80400.0,64.19,64.46,63.8,63.97,80400.0
2014-06-03 09:40:00,63.97,64.06,63.86,64.06,54200.0,63.97,64.06,63.86,64.06,54200.0
2014-06-03 09:50:00,64.05,64.07,63.89,64.0,31000.0,64.05,64.07,63.89,64.0,31000.0
2014-06-03 10:00:00,63.97,64.0,63.84,63.85,106400.0,63.97,64.0,63.84,63.85,106400.0
2014-06-03 10:10:00,63.86,63.86,63.69,63.76,69800.0,63.86,63.86,63.69,63.76,69800.0
2014-06-03 10:20:00,63.79,63.86,63.69,63.73,65800.0,63.79,63.86,63.69,63.73,65800.0
2014-06-03 10:30:00,63.74,63.79,63.65,63.67,29000.0,63.74,63.79,63.65,63.67,29000.0
2014-06-03 10:40:00,63.67,63.72,63.5,63.59,103600.0,63.67,63.72,63.5,63.59,103600.0
2014-06-03 10:50:00,63.6,63.64,63.52,63.64,38300.0,63.6,63.64,63.52,63.64,38300.0
2014-06-03 11:00:00,63.65,63.72,63.62,63.72,29900.0,63.65,63.72,63.62,63.72,29900.0
2014-06-03 11:10:00,63.72,63.78,63.71,63.76,47900.0,63.72,63.78,63.71,63.76,47900.0
2014-06-03 11:20:00,63.77,63.8,63.6,63.6,37400.0,63.77,63.8,63.6,63.6,37400.0
2014-06-03 11:30:00,63.6,63.69,63.57,63.61,21400.0,63.6,63.69,63.57,63.61,21400.0
2014-06-03 11:40:00,63.6,63.61,63.49,63.58,43900.0,63.6,63.61,63.49,63.58,43900.0
2014-06-03 11:50:00,63.62,63.69,63.61,63.66,17700.0,63.62,63.69,63.61,63.66,17700.0
2014-06-03 12:00:00,63.67,63.73,63.66,63.7,20600.0,63.67,63.73,63.66,63.7,20600.0
2014-06-03 12:10:00,63.7,63.74,63.66,63.68,38700.0,63.7,63.74,63.66,63.68,38700.0
2014-06-03 12:20:00,63.68,63.7,63.65,63.65,31100.0,63.68,63.7,63.65,63.65,31100.0
2014-06-03 12:30:00,63.65,63.7,63.64,63.66,24100.0,63.65,63.7,63.64,63.66,24100.0
2014-06-03 12:40:00,63.67,63.69,63.64,63.65,20200.0,63.67,63.69,63.64,63.65,20200.0
2014-06-03 12:50:00,63.64,63.64,63.54,63.55,27000.0,63.64,63.64,63.54,63.55,27000.0
2014-06-03 13:00:00,63.55,63.69,63.54,63.69,47100.0,63.55,63.69,63.54,63.69,47100.0
2014-06-03 13:10:00,63.69,63.7,63.6,63.61,38100.0,63.69,63.7,63.6,63.61,38100.0
2014-06-03 13:20:00,63.61,63.7,63.6,63.69,19100.0,63.61,63.7,63.6,63.69,19100.0
2014-06-03 13:30:00,63.69,63.73,63.66,63.7,57400.0,63.69,63.73,63.66,63.7,57400.0
2014-06-03 13:40:00,63.7,63.7,63.62,63.67,25800.0,63.7,63.7,63.62,63.67,25800.0
2014-06-03 13:50:00,63.67,63.7,63.67,63.7,20000.0,63.67,63.7,63.67,63.7,20000.0
2014-06-03 14:00:00,63.7,63.7,63.68,63.68,85900.0,63.7,63.7,63.68,63.68,85900.0
2014-06-03 14:10:00,63.69,63.8,63.68,63.76,72500.0,63.69,63.8,63.68,63.76,72500.0
2014-06-03 14:20:00,63.77,63.86,63.77,63.8,133200.0,63.77,63.86,63.77,63.8,133200.0
2014-06-03 14:30:00,63.81,63.81,63.74,63.79,146900.0,63.81,63.81,63.74,63.79,146900.0
2014-06-03 14:40:00,63.78,63.86,63.78,63.86,60900.0,63.78,63.86,63.78,63.86,60900.0
2014-06-03 14:50:00,63.86,63.97,63.85,63.97,117000.0,63.86,63.97,63.85,63.97,117000.0
2014-06-03 15:00:00,63.94,63.96,63.92,63.93,108500.0,63.94,63.96,63.92,63.93,108500.0
2014-06-03 15:10:00,63.93,64.11,63.92,64.1,43600.0,63.93,64.11,63.92,64.1,43600.0
2014-06-03 15:20:00,64.09,64.16,64.09,64.16,50000.0,64.09,64.16,64.09,64.16,50000.0
2014-06-03 15:30:00,64.15,64.16,64.11,64.11,45100.0,64.15,64.16,64.11,64.11,45100.0
2014-06-03 15:40:00,64.12,64.14,64.06,64.07,121800.0,64.12,64.14,64.06,64.07,121800.0
2014-06-03 15:50:00,64.07,64.12,64.07,64.09,302900.0,64.07,64.12,64.07,64.09,302900.0
2014-06-04 09:30:00,64.1,64.13,63.62,64.0,48000.0,64.1,64.13,63.62,64.0,48000.0
2014-06-04 09:40:00,64.02,64.14,63.85,63.99,121200.0,64.02,64.14,63.85,63.99,121200.0
2014-06-04 09:50:00,64.0,64.03,63.9,64.03,148600.0,64.0,64.03,63.9,64.03,148600.0
2014-06-04 10:00:00,64.06,64.13,63.95,64.0,26400.0,64.06,64.13,63.95,64.0,26400.0
2014-06-04 10:10:00,64.04,64.27,64.04,64.23,36900.0,64.04,64.27,64.04,64.23,36900.0
2014-06-04 10:20:00,64.25,64.33,64.2,64.21,37300.0,64.25,64.33,64.2,64.21,37300.0
2014-06-04 10:30:00,64.2,64.2,64.11,64.18,26300.0,64.2,64.2,64.11,64.18,26300.0
2014-06-04 10:40:00,64.19,64.2,64.13,64.17,8100.0,64.19,64.2,64.13,64.17,8100.0
2014-06-04 10:50:00,64.18,64.37,64.18,64.36,26300.0,64.18,64.37,64.18,64.36,26300.0
2014-06-04 11:00:00,64.37,64.42,64.28,64.35,32600.0,64.37,64.42,64.28,64.35,32600.0
2014-06-04 11:10:00,64.35,64.38,64.32,64.36,35000.0,64.35,64.38,64.32,64.36,35000.0
2014-06-04 11:20:00,64.35,64.52,64.35,64.49,25500.0,64.35,64.52,64.35,64.49,25500.0
2014-06-04 11:30:00,64.48,64.51,64.44,64.47,66300.0,64.48,64.51,64.44,64.47,66300.0
2014-06-04 11:40:00,64.47,64.48,64.38,64.43,14900.0,64.47,64.48,64.38,64.43,14900.0
2014-06-04 11:50:00,64.42,64.45,64.4,64.4,11500.0,64.42,64.45,64.4,64.4,11500.0
2014-06-04 12:00:00,64.42,64.49,64.41,64.48,15900.0,64.42,64.49,64.41,64.48,15900.0
2014-06-04 12:10:00,64.49,64.59,64.49,64.57,52900.0,64.49,64.59,64.49,64.57,52900.0
2014-06-04 12:20:00,64.58,64.66,64.56,64.65,24000.0,64.58,64.66,64.56,64.65,24000.0
2014-06-04 12:30:00,64.64,64.73,64.62,64.62,75600.0,64.64,64.73,64.62,64.62,75600.0
2014-06-04 12:40:00,64.62,64.64,64.59,64.59,25300.0,64.62,64.64,64.59,64.59,25300.0
2014-06-04 12:50:00,64.59,64.65,64.54,64.63,50300.0,64.59,64.65,64.54,64.63,50300.0
2014-06-04 13:00:00,64.62,64.63,64.58,64.59,41600.0,64.62,64.63,64.58,64.59,41600.0
2014-06-04 13:10:00,64.6,64.6,64.5,64.55,19300.0,64.6,64.6,64.5,64.55,19300.0
2014-06-04 13:20:00,64.53,64.55,64.51,64.54,20000.0,64.53,64.55,64.51,64.54,20000.0
2014-06-04 13:30:00,64.55,64.56,64.43,64.43,34800.0,64.55,64.56,64.43,64.43,34800.0
2014-06-04 13:40:00,64.43,64.44,64.35,64.44,71700.0,64.43,64.44,64.35,64.44,71700.0
2014-06-04 13:50:00,64.43,64.44,64.4,64.4,17400.0,64.43,64.44,64.4,64.4,17400.0
2014-06-04 14:00:00,64.41,64.42,64.29,64.29,38500.0,64.41,64.42,64.29,64.29,38500.0
2014-06-04 14:10:00,64.3,64.3,64.25,64.27,43700.0,64.3,64.3,64.25,64.27,43700.0
2014-06-04 14:20:00,64.27,64.27,64.16,64.23,37600.0,64.27,64.27,64.16,64.23,37600.0
2014-06-04 14:30:00,64.24,64.28,64.2,64.28,20200.0,64.24,64.28,64.2,64.28,20200.0
2014-06-04 14:40:00,64.28,64.28,64.19,64.24,30100.0,64.28,64.28,64.19,64.24,30100.0
2014-06-04 14:50:00,64.24,64.24,64.05,64.12,157800.0,64.24,64.24,64.05,64.12,157800.0
2014-06-04 15:00:00,64.12,64.16,64.1,64.14,29600.0,64.12,64.16,64.1,64.14,29600.0
2014-06-04 15:10:00,64.14,64.17,64.12,64.16,128800.0,64.14,64.17,64.12,64.16,128800.0
2014-06-04 15:20:00,64.16,64.23,64.14,64.23,33700.0,64.16,64.23,64.14,64.23,33700.0
2014-06-04 15:30:00,64.23,64.31,64.23,64.28,40900.0,64.23,64.31,64.23,64.28,40900.0
2014-06-04 15:40:00,64.28,64.28,64.16,64.18,87100.0,64.28,64.28,64.16,64.18,87100.0
2014-06-04 15:50:00,64.19,64.2,64.08,64.17,205700.0,64.19,64.2,64.08,64.17,205700.0
2014-06-05 09:30:00,64.3,64.44,64.24,64.3,34000.0,64.3,64.44,64.24,64.3,34000.0
2014-06-05 09:40:00,64.3,64.3,64.06,64.07,26100.0,64.3,64.3,64.06,64.07,26100.0
2014-06-05 09:50:00,64.12,64.25,64.03,64.21,31100.0,64.12,64.25,64.03,64.21,31100.0
2014-06-05 10:00:00,64.2,64.27,64.01,64.04,19800.0,64.2,64.27,64.01,64.04,19800.0
2014-06-05 10:10:00,64.01,64.04,63.93,64.0,17000.0,64.01,64.04,63.93,64.0,17000.0
2014-06-05 10:20:00,63.99,64.19,63.99,64.17,23400.0,63.99,64.19,63.99,64.17,23400.0
2014-06-05 10:30:00,64.18,64.18,64.03,64.04,9700.0,64.18,64.18,64.03,64.04,9700.0
2014-06-05 10:40:00,64.06,64.16,63.96,63.98,20400.0,64.06,64.16,63.96,63.98,20400.0
2014-06-05 10:50:00,63.98,64.09,63.93,64.07,19900.0,63.98,64.09,63.93,64.07,19900.0
2014-06-05 11:00:00,64.05,64.16,64.05,64.14,7800.0,64.05,64.16,64.05,64.14,7800.0
2014-06-05 11:10:00,64.15,64.34,64.13,64.34,14300.0,64.15,64.34,64.13,64.34,14300.0
2014-06-05 11:20:00,64.31,64.35,64.25,64.31,13700.0,64.31,64.35,64.25,64.31,13700.0
2014-06-05 11:30:00,64.32,64.47,64.3,64.47,18600.0,64.32,64.47,64.3,64.47,18600.0
2014-06-05 11:40:00,64.48,64.66,64.47,64.63,14100.0,64.48,64.66,64.47,64.63,14100.0
2014-06-05 11:50:00,64.63,64.75,64.63,64.7,28400.0,64.63,64.75,64.63,64.7,28400.0
2014-06-05 12:00:00,64.71,64.98,64.71,64.95,43800.0,64.71,64.98,64.71,64.95,43800.0
2014-06-05 12:10:00,64.95,64.99,64.91,64.94,40900.0,64.95,64.99,64.91,64.94,40900.0
2014-06-05 12:20:00,64.95,65.0,64.94,64.98,32500.0,64.95,65.0,64.94,64.98,32500.0
2014-06-05 12:30:00,64.97,65.13,64.95,65.09,37100.0,64.97,65.13,64.95,65.09,37100.0
2014-06-05 12:40:00,65.07,65.15,65.04,65.08,51900.0,65.07,65.15,65.04,65.08,51900.0
2014-06-05 12:50:00,65.06,65.12,65.06,65.08,23700.0,65.06,65.12,65.06,65.08,23700.0
2014-06-05 13:00:00,65.07,65.18,65.07,65.15,27300.0,65.07,65.18,65.07,65.15,27300.0
2014-06-05 13:10:00,65.14,65.2,65.14,65.2,21300.0,65.14,65.2,65.14,65.2,21300.0
2014-06-05 13:20:00,65.19,65.2,65.04,65.11,63300.0,65.19,65.2,65.04,65.11,63300.0
2014-06-05 13:30:00,65.11,65.22,65.11,65.22,61900.0,65.11,65.22,65.11,65.22,61900.0
2014-06-05 13:40:00,65.22,65.22,65.18,65.21,30500.0,65.22,65.22,65.18,65.21,30500.0
2014-06-05 13:50:00,65.2,65.27,65.2,65.26,55700.0,65.2,65.27,65.2,65.26,55700.0
2014-06-05 14:00:00,65.26,65.33,65.22,65.33,36500.0,65.26,65.33,65.22,65.33,36500.0
2014-06-05 14:10:00,65.33,65.34,65.3,65.3,16800.0,65.33,65.34,65.3,65.3,16800.0
2014-06-05 14:20:00,65.3,65.4,65.29,65.36,46100.0,65.3,65.4,65.29,65.36,46100.0
2014-06-05 14:30:00,65.37,65.45,65.35,65.38,45300.0,65.37,65.45,65.35,65.38,45300.0
2014-06-05 14:40:00,65.38,65.43,65.34,65.43,46300.0,65.38,65.43,65.34,65.43,46300.0
2014-06-05 14:50:00,65.42,65.45,65.39,65.4,100500.0,65.42,65.45,65.39,65.4,100500.0
2014-06-05 15:00:00,65.41,65.5,65.39,65.42,51100.0,65.41,65.5,65.39,65.42,51100.0
2014-06-05 15:10:00,65.43,65.49,65.38,65.49,53200.0,65.43,65.49,65.38,65.49,53200.0
2014-06-05 15:20:00,65.49,65.58,65.49,65.57,88100.0,65.49,65.58,65.49,65.57,88100.0
2014-06-05 15:30:00,65.56,65.62,65.54,65.59,80700.0,65.56,65.62,65.54,65.59,80700.0
2014-06-05 15:40:00,65.59,65.61,65.46,65.46,77700.0,65.59,65.61,65.46,65.46,77700.0
2014-06-05 15:50:00,65.46,65.54,65.45,65.47,188300.0,65.46,65.54,65.45,65.47,188300.0
2014-06-06 09:30:00,65.99,66.45,65.69,66.35,205300.0,65.99,66.45,65.69,66.35,205300.0
2014-06-06 09:40:00,66.36,66.68,66.25,66.65,108600.0,66.36,66.68,66.25,66.65,108600.0
2014-06-06 09:50:00,66.66,66.71,66.48,66.66,83800.0,66.66,66.71,66.48,66.66,83800.0
2014-06-06 10:00:00,66.63,66.82,66.63,66.78,101000.0,66.63,66.82,66.63,66.78,101000.0
2014-06-06 10:10:00,66.77,66.84,66.68,66.84,74400.0,66.77,66.84,66.68,66.84,74400.0
2014-06-06 10:20:00,66.84,66.93,66.83,66.93,80200.0,66.84,66.93,66.83,66.93,80200.0
2014-06-06 10:30:00,66.93,66.93,66.67,66.7,77800.0,66.93,66.93,66.67,66.7,77800.0
2014-06-06 10:40:00,66.7,66.7,66.6,66.66,38400.0,66.7,66.7,66.6,66.66,38400.0
2014-06-06 10:50:00,66.67,66.86,66.67,66.86,39400.0,66.67,66.86,66.67,66.86,39400.0
2014-06-06 11:00:00,66.86,66.99,66.75,66.98,57700.0,66.86,66.99,66.75,66.98,57700.0
2014-06-06 11:10:00,66.99,67.06,66.96,67.01,56200.0,66.99,67.06,66.96,67.01,56200.0
2014-06-06 11:20:00,67.01,67.03,66.93,66.96,54100.0,67.01,67.03,66.93,66.96,54100.0
2014-06-06 11:30:00,66.95,66.95,66.71,66.82,59500.0,66.95,66.95,66.71,66.82,59500.0
2014-06-06 11:40:00,66.82,66.86,66.8,66.84,188300.0,66.82,66.86,66.8,66.84,188300.0
2014-06-06 11:50:00,66.84,66.91,66.83,66.84,23000.0,66.84,66.91,66.83,66.84,23000.0
2014-06-06 12:00:00,66.84,66.85,66.59,66.66,74900.0,66.84,66.85,66.59,66.66,74900.0
2014-06-06 12:10:00,66.66,66.72,66.55,66.63,40300.0,66.66,66.72,66.55,66.63,40300.0
2014-06-06 12:20:00,66.63,66.66,66.61,66.66,14400.0,66.63,66.66,66.61,66.66,14400.0
2014-06-06 12:30:00,66.66,66.86,66.66,66.86,33500.0,66.66,66.86,66.66,66.86,33500.0
2014-06-06 12:40:00,66.86,66.86,66.77,66.86,29300.0,66.86,66.86,66.77,66.86,29300.0
2014-06-06 12:50:00,66.86,66.97,66.86,66.91,34800.0,66.86,66.97,66.86,66.91,34800.0
2014-06-06 13:00:00,66.91,66.93,66.82,66.82,26900.0,66.91,66.93,66.82,66.82,26900.0
2014-06-06 13:10:00,66.82,66.92,66.81,66.87,29600.0,66.82,66.92,66.81,66.87,29600.0
2014-06-06 13:20:00,66.86,67.01,66.86,67.0,44800.0,66.86,67.01,66.86,67.0,44800.0
2014-06-06 13:30:00,66.99,67.11,66.98,67.1,52800.0,66.99,67.11,66.98,67.1,52800.0
2014-06-06 13:40:00,67.11,67.2,67.11,67.2,75500.0,67.11,67.2,67.11,67.2,75500.0
2014-06-06 13:50:00,67.2,67.3,67.16,67.29,95500.0,67.2,67.3,67.16,67.29,95500.0
2014-06-06 14:00:00,67.29,67.32,67.28,67.31,132000.0,67.29,67.32,67.28,67.31,132000.0
2014-06-06 14:10:00,67.3,67.31,67.21,67.23,223300.0,67.3,67.31,67.21,67.23,223300.0
2014-06-06 14:20:00,67.23,67.28,67.15,67.19,56200.0,67.23,67.28,67.15,67.19,56200.0
2014-06-06 14:30:00,67.19,67.19,66.99,67.02,56000.0,67.19,67.19,66.99,67.02,56000.0
2014-06-06 14:40:00,67.02,67.03,66.93,66.95,47500.0,67.02,67.03,66.93,66.95,47500.0
2014-06-06 14:50:00,66.96,66.99,66.89,66.9,40800.0,66.96,66.99,66.89,66.9,40800.0
2014-06-06 15:00:00,66.9,66.94,66.87,66.88,71200.0,66.9,66.94,66.87,66.88,71200.0
2014-06-06 15:10:00,66.88,66.92,66.88,66.9,68000.0,66.88,66.92,66.88,66.9,68000.0
2014-06-06 15:20:00,66.9,66.94,66.85,66.9,73300.0,66.9,66.94,66.85,66.9,73300.0
2014-06-06 15:30:00,66.9,66.91,66.87,66.87,101600.0,66.9,66.91,66.87,66.87,101600.0
2014-06-06 15:40:00,66.87,66.87,66.83,66.84,107600.0,66.87,66.87,66.83,66.84,107600.0
2014-06-06 15:50:00,66.84,66.93,66.8,66.92,260900.0,66.84,66.93,66.8,66.92,260900.0
2014-06-09 09:30:00,66.7,67.04,66.66,67.04,50200.0,66.7,67.04,66.66,67.04,50200.0
2014-06-09 09:40:00,67.01,67.09,66.94,66.97,38500.0,67.01,67.09,66.94,66.97,38500.0
2014-06-09 09:50:00,66.96,67.04,66.89,66.89,18400.0,66.96,67.04,66.89,66.89,18400.0
2014-06-09 10:00:00,66.89,66.97,66.72,66.96,26500.0,66.89,66.97,66.72,66.96,26500.0
2014-06-09 10:10:00,66.94,67.01,66.81,66.93,23400.0,66.94,67.01,66.81,66.93,23400.0
2014-06-09 10:20:00,66.94,67.0,66.85,66.88,28300.0,66.94,67.0,66.85,66.88,28300.0
2014-06-09 10:30:00,66.88,66.97,66.82,66.87,24600.0,66.88,66.97,66.82,66.87,24600.0
2014-06-09 10:40:00,66.88,67.11,66.88,67.09,32900.0,66.88,67.11,66.88,67.09,32900.0
2014-06-09 10:50:00,67.09,67.11,66.93,67.05,22900.0,67.09,67.11,66.93,67.05,22900.0
2014-06-09 11:00:00,67.06,67.08,66.93,67.04,20000.0,67.06,67.08,66.93,67.04,20000.0
2014-06-09 11:10:00,67.04,67.19,67.02,67.18,16200.0,67.04,67.19,67.02,67.18,16200.0
2014-06-09 11:20:00,67.19,67.27,67.19,67.26,19000.0,67.19,67.27,67.19,67.26,19000.0
2014-06-09 11:30:00,67.27,67.38,67.27,67.27,81600.0,67.27,67.38,67.27,67.27,81600.0
2014-06-09 11:40:00,67.26,67.26,67.17,67.18,13700.0,67.26,67.26,67.17,67.18,13700.0
2014-06-09 11:50:00,67.19,67.23,67.13,67.17,17500.0,67.19,67.23,67.13,67.17,17500.0
2014-06-09 12:00:00,67.16,67.18,67.12,67.13,8000.0,67.16,67.18,67.12,67.13,8000.0
2014-06-09 12:10:00,67.14,67.2,67.14,67.17,8900.0,67.14,67.2,67.14,67.17,8900.0
2014-06-09 12:20:00,67.18,67.18,67.05,67.05,10400.0,67.18,67.18,67.05,67.05,10400.0
2014-06-09 12:30:00,67.06,67.13,67.03,67.11,13000.0,67.06,67.13,67.03,67.11,13000.0
2014-06-09 12:40:00,67.11,67.15,67.08,67.1,13700.0,67.11,67.15,67.08,67.1,13700.0
2014-06-09 12:50:00,67.1,67.17,67.09,67.12,7900.0,67.1,67.17,67.09,67.12,7900.0
2014-06-09 13:00:00,67.12,67.18,67.1,67.12,12800.0,67.12,67.18,67.1,67.12,12800.0
2014-06-09 13:10:00,67.12,67.12,66.98,66.99,13000.0,67.12,67.12,66.98,66.99,13000.0
2014-06-09 13:20:00,66.97,66.98,66.87,66.9,21700.0,66.97,66.98,66.87,66.9,21700.0
2014-06-09 13:30:00,66.91,66.97,66.9,66.96,10500.0,66.91,66.97,66.9,66.96,10500.0
2014-06-09 13:40:00,66.97,66.97,66.8,66.84,13000.0,66.97,66.97,66.8,66.84,13000.0
2014-06-09 13:50:00,66.85,66.9,66.76,66.83,24100.0,66.85,66.9,66.76,66.83,24100.0
2014-06-09 14:00:00,66.84,66.86,66.68,66.69,23200.0,66.84,66.86,66.68,66.69,23200.0
2014-06-09 14:10:00,66.68,66.7,66.59,66.69,23000.0,66.68,66.7,66.59,66.69,23000.0
2014-06-09 14:20:00,66.7,66.72,66.63,66.65,20900.0,66.7,66.72,66.63,66.65,20900.0
2014-06-09 14:30:00,66.65,66.81,66.65,66.77,22800.0,66.65,66.81,66.65,66.77,22800.0
2014-06-09 14:40:00,66.77,66.9,66.77,66.9,20100.0,66.77,66.9,66.77,66.9,20100.0
2014-06-09 14:50:00,66.89,66.89,66.84,66.88,27700.0,66.89,66.89,66.84,66.88,27700.0
2014-06-09 15:00:00,66.88,66.94,66.86,66.92,19700.0,66.88,66.94,66.86,66.92,19700.0
2014-06-09 15:10:00,66.93,66.95,66.89,66.94,26500.0,66.93,66.95,66.89,66.94,26500.0
2014-06-09 15:20:00,66.95,67.03,66.89,66.95,26900.0,66.95,67.03,66.89,66.95,26900.0
2014-06-09 15:30:00,66.95,66.95,66.77,66.77,52800.0,66.95,66.95,66.77,66.77,52800.0
2014-06-09 15:40:00,66.78,66.87,66.77,66.86,30100.0,66.78,66.87,66.77,66.86,30100.0
2014-06-09 15:50:00,66.87,66.94,66.87,66.93,125700.0,66.87,66.94,66.87,66.93,125700.0
2014-06-10 09:30:00,66.78,67.13,66.46,67.05,62200.0,66.78,67.13,66.46,67.05,62200.0
2014-06-10 09:40:00,67.07,67.19,66.98,67.12,40900.0,67.07,67.19,66.98,67.12,40900.0
2014-06-10 09:50:00,67.12,67.15,67.0,67.07,66300.0,67.12,67.15,67.0,67.07,66300.0
2014-06-10 10:00:00,67.07,67.1,66.93,67.04,63500.0,67.07,67.1,66.93,67.04,63500.0
2014-06-10 10:10:00,67.05,67.14,66.84,66.84,104200.0,67.05,67.14,66.84,66.84,104200.0
2014-06-10 10:20:00,66.81,66.91,66.78,66.8,41000.0,66.81,66.91,66.78,66.8,41000.0
2014-06-10 10:30:00,66.83,66.87,66.7,66.8,59600.0,66.83,66.87,66.7,66.8,59600.0
2014-06-10 10:40:00,66.77,66.89,66.74,66.84,26800.0,66.77,66.89,66.74,66.84,26800.0
2014-06-10 10:50:00,66.84,66.97,66.82,66.89,31700.0,66.84,66.97,66.82,66.89,31700.0
2014-06-10 11:00:00,66.91,67.01,66.91,66.92,19300.0,66.91,67.01,66.91,66.92,19300.0
2014-06-10 11:10:00,66.92,66.95,66.83,66.85,11600.0,66.92,66.95,66.83,66.85,11600.0
2014-06-10 11:20:00,66.85,66.86,66.75,66.77,11300.0,66.85,66.86,66.75,66.77,11300.0
2014-06-10 11:30:00,66.78,66.93,66.78,66.9,18800.0,66.78,66.93,66.78,66.9,18800.0
2014-06-10 11:40:00,66.89,66.95,66.86,66.94,18700.0,66.89,66.95,66.86,66.94,18700.0
2014-06-10 11:50:00,66.93,66.93,66.84,66.89,11700.0,66.93,66.93,66.84,66.89,11700.0
2014-06-10 12:00:00,66.89,66.89,66.75,66.8,30400.0,66.89,66.89,66.75,66.8,30400.0
2014-06-10 12:10:00,66.79,66.87,66.78,66.83,14800.0,66.79,66.87,66.78,66.83,14800.0
2014-06-10 12:20:00,66.82,66.83,66.79,66.83,7400.0,66.82,66.83,66.79,66.83,7400.0
2014-06-10 12:30:00,66.83,66.83,66.77,66.8,6200.0,66.83,66.83,66.77,66.8,6200.0
2014-06-10 12:40:00,66.79,66.79,66.7,66.71,15900.0,66.79,66.79,66.7,66.71,15900.0
2014-06-10 12:50:00,66.7,66.81,66.69,66.78,9200.0,66.7,66.81,66.69,66.78,9200.0
2014-06-10 13:00:00,66.78,66.81,66.74,66.8,9000.0,66.78,66.81,66.74,66.8,9000.0
2014-06-10 13:10:00,66.8,66.81,66.71,66.73,21000.0,66.8,66.81,66.71,66.73,21000.0
2014-06-10 13:20:00,66.73,66.78,66.71,66.78,5900.0,66.73,66.78,66.71,66.78,5900.0
2014-06-10 13:30:00,66.79,66.83,66.76,66.83,10400.0,66.79,66.83,66.76,66.83,10400.0
2014-06-10 13:40:00,66.83,66.89,66.82,66.89,22800.0,66.83,66.89,66.82,66.89,22800.0
2014-06-10 13:50:00,66.89,67.05,66.89,67.02,16500.0,66.89,67.05,66.89,67.02,16500.0
2014-06-10 14:00:00,67.01,67.04,66.89,66.97,38300.0,67.01,67.04,66.89,66.97,38300.0
2014-06-10 14:10:00,66.96,67.0,66.92,67.0,36500.0,66.96,67.0,66.92,67.0,36500.0
2014-06-10 14:20:00,67.0,67.03,66.98,67.0,12200.0,67.0,67.03,66.98,67.0,12200.0
2014-06-10 14:30:00,67.01,67.01,66.93,66.93,10000.0,67.01,67.01,66.93,66.93,10000.0
2014-06-10 14:40:00,66.93,66.93,66.84,66.88,9600.0,66.93,66.93,66.84,66.88,9600.0
2014-06-10 14:50:00,66.87,66.9,66.87,66.9,18900.0,66.87,66.9,66.87,66.9,18900.0
2014-06-10 15:00:00,66.91,66.94,66.89,66.89,10300.0,66.91,66.94,66.89,66.89,10300.0
2014-06-10 15:10:00,66.89,66.9,66.87,66.9,9600.0,66.89,66.9,66.87,66.9,9600.0
2014-06-10 15:20:00,66.9,66.97,66.9,66.96,31000.0,66.9,66.97,66.9,66.96,31000.0
2014-06-10 15:30:00,66.95,67.01,66.93,67.0,25500.0,66.95,67.01,66.93,67.0,25500.0
2014-06-10 15:40:00,67.0,67.01,66.89,66.9,49800.0,67.0,67.01,66.89,66.9,49800.0
2014-06-10 15:50:00,66.91,66.98,66.9,66.96,136700.0,66.91,66.98,66.9,66.96,136700.0
2014-06-11 09:30:00,66.9,66.91,66.66,66.81,74600.0,66.9,66.91,66.66,66.81,74600.0
2014-06-11 09:40:00,66.83,67.15,66.79,67.09,28000.0,66.83,67.15,66.79,67.09,28000.0
2014-06-11 09:50:00,67.13,67.17,66.87,66.94,31900.0,67.13,67.17,66.87,66.94,31900.0
2014-06-11 10:00:00,66.94,66.95,66.85,66.86,32800.0,66.94,66.95,66.85,66.86,32800.0
2014-06-11 10:10:00,66.87,66.96,66.83,66.94,46800.0,66.87,66.96,66.83,66.94,46800.0
2014-06-11 10:20:00,66.94,66.98,66.83,66.83,35100.0,66.94,66.98,66.83,66.83,35100.0
2014-06-11 10:30:00,66.83,66.86,66.76,66.81,16900.0,66.83,66.86,66.76,66.81,16900.0
2014-06-11 10:40:00,66.8,66.91,66.78,66.89,21400.0,66.8,66.91,66.78,66.89,21400.0
2014-06-11 10:50:00,66.9,66.95,66.82,66.9,26700.0,66.9,66.95,66.82,66.9,26700.0
2014-06-11 11:00:00,66.9,66.98,66.89,66.95,43900.0,66.9,66.98,66.89,66.95,43900.0
2014-06-11 11:10:00,66.95,67.08,66.95,67.05,19900.0,66.95,67.08,66.95,67.05,19900.0
2014-06-11 11:20:00,67.04,67.19,67.04,67.18,16200.0,67.04,67.19,67.04,67.18,16200.0
2014-06-11 11:30:00,67.18,67.34,67.18,67.28,34700.0,67.18,67.34,67.18,67.28,34700.0
2014-06-11 11:40:00,67.27,67.28,67.08,67.11,31700.0,67.27,67.28,67.08,67.11,31700.0
2014-06-11 11:50:00,67.11,67.32,67.1,67.28,19100.0,67.11,67.32,67.1,67.28,19100.0
2014-06-11 12:00:00,67.3,67.31,67.24,67.27,14800.0,67.3,67.31,67.24,67.27,14800.0
2014-06-11 12:10:00,67.28,67.32,67.22,67.25,13700.0,67.28,67.32,67.22,67.25,13700.0
2014-06-11 12:20:00,67.23,67.25,67.17,67.21,17700.0,67.23,67.25,67.17,67.21,17700.0
2014-06-11 12:30:00,67.21,67.24,67.19,67.23,46700.0,67.21,67.24,67.19,67.23,46700.0
2014-06-11 12:40:00,67.21,67.23,67.15,67.21,40900.0,67.21,67.23,67.15,67.21,40900.0
2014-06-11 12:50:00,67.21,67.34,67.2,67.34,43100.0,67.21,67.34,67.2,67.34,43100.0
2014-06-11 13:00:00,67.34,67.38,67.28,67.32,26500.0,67.34,67.38,67.28,67.32,26500.0
2014-06-11 13:10:00,67.32,67.34,67.27,67.31,13400.0,67.32,67.34,67.27,67.31,13400.0
2014-06-11 13:20:00,67.31,67.44,67.31,67.44,16100.0,67.31,67.44,67.31,67.44,16100.0
2014-06-11 13:30:00,67.44,67.47,67.35,67.37,18000.0,67.44,67.47,67.35,67.37,18000.0
2014-06-11 13:40:00,67.35,67.39,67.33,67.33,16600.0,67.35,67.39,67.33,67.33,16600.0
2014-06-11 13:50:00,67.33,67.38,67.3,67.32,21200.0,67.33,67.38,67.3,67.32,21200.0
2014-06-11 14:00:00,67.31,67.33,67.15,67.18,30700.0,67.31,67.33,67.15,67.18,30700.0
2014-06-11 14:10:00,67.17,67.27,67.14,67.27,35300.0,67.17,67.27,67.14,67.27,35300.0
2014-06-11 14:20:00,67.28,67.32,67.22,67.29,19400.0,67.28,67.32,67.22,67.29,19400.0
2014-06-11 14:30:00,67.31,67.36,67.29,67.33,17400.0,67.31,67.36,67.29,67.33,17400.0
2014-06-11 14:40:00,67.33,67.39,67.26,67.37,38500.0,67.33,67.39,67.26,67.37,38500.0
2014-06-11 14:50:00,67.36,67.37,67.31,67.36,21300.0,67.36,67.37,67.31,67.36,21300.0
2014-06-11 15:00:00,67.35,67.39,67.33,67.33,19600.0,67.35,67.39,67.33,67.33,19600.0
2014-06-11 15:10:00,67.33,67.38,67.31,67.33,27000.0,67.33,67.38,67.31,67.33,27000.0
2014-06-11 15:20:00,67.33,67.4,67.32,67.39,28600.0,67.33,67.4,67.32,67.39,28600.0
2014-06-11 15:30:00,67.4,67.47,67.4,67.44,47400.0,67.4,67.47,67.4,67.44,47400.0
2014-06-11 15:40:00,67.45,67.48,67.43,67.47,62300.0,67.45,67.48,67.43,67.47,62300.0
2014-06-11 15:50:00,67.47,67.5,67.4,67.46,145800.0,67.47,67.5,67.4,67.46,145800.0
2014-06-12 09:30:00,67.23,67.46,66.85,66.97,98900.0,67.23,67.46,66.85,66.97,98900.0
2014-06-12 09:40:00,66.97,67.02,66.85,66.85,90800.0,66.97,67.02,66.85,66.85,90800.0
2014-06-12 09:50:00,66.85,67.03,66.75,66.87,81500.0,66.85,67.03,66.75,66.87,81500.0
2014-06-12 10:00:00,66.86,67.21,66.86,67.21,28500.0,66.86,67.21,66.86,67.21,28500.0
2014-06-12 10:10:00,67.2,67.21,66.97,67.03,39400.0,67.2,67.21,66.97,67.03,39400.0
2014-06-12 10:20:00,67.05,67.16,66.96,66.96,23500.0,67.05,67.16,66.96,66.96,23500.0
2014-06-12 10:30:00,66.97,67.0,66.86,66.93,35500.0,66.97,67.0,66.86,66.93,35500.0
2014-06-12 10:40:00,66.9,66.92,66.73,66.81,19400.0,66.9,66.92,66.73,66.81,19400.0
2014-06-12 10:50:00,66.82,66.99,66.8,66.96,10500.0,66.82,66.99,66.8,66.96,10500.0
2014-06-12 11:00:00,66.98,67.12,66.95,67.12,8600.0,66.98,67.12,66.95,67.12,8600.0
2014-06-12 11:10:00,67.14,67.23,67.13,67.16,7400.0,67.14,67.23,67.13,67.16,7400.0
2014-06-12 11:20:00,67.16,67.18,67.09,67.12,30700.0,67.16,67.18,67.09,67.12,30700.0
2014-06-12 11:30:00,67.11,67.15,67.01,67.15,28000.0,67.11,67.15,67.01,67.15,28000.0
2014-06-12 11:40:00,67.13,67.13,67.0,67.01,13600.0,67.13,67.13,67.0,67.01,13600.0
2014-06-12 11:50:00,67.03,67.08,66.97,67.03,42600.0,67.03,67.08,66.97,67.03,42600.0
2014-06-12 12:00:00,67.01,67.13,66.91,67.11,47600.0,67.01,67.13,66.91,67.11,47600.0
2014-06-12 12:10:00,67.11,67.17,67.06,67.14,7000.0,67.11,67.17,67.06,67.14,7000.0
2014-06-12 12:20:00,67.13,67.24,67.1,67.21,9800.0,67.13,67.24,67.1,67.21,9800.0
2014-06-12 12:30:00,67.19,67.22,67.19,67.22,5100.0,67.19,67.22,67.19,67.22,5100.0
2014-06-12 12:40:00,67.22,67.22,67.17,67.18,27500.0,67.22,67.22,67.17,67.18,27500.0
2014-06-12 12:50:00,67.17,67.18,67.03,67.14,14300.0,67.17,67.18,67.03,67.14,14300.0
2014-06-12 13:00:00,67.15,67.16,66.99,67.02,7600.0,67.15,67.16,66.99,67.02,7600.0
2014-06-12 13:10:00,67.04,67.07,66.9,66.9,13900.0,67.04,67.07,66.9,66.9,13900.0
2014-06-12 13:20:00,66.89,66.94,66.8,66.86,13600.0,66.89,66.94,66.8,66.86,13600.0
2014-06-12 13:30:00,66.86,66.88,66.76,66.83,13000.0,66.86,66.88,66.76,66.83,13000.0
2014-06-12 13:40:00,66.84,66.87,66.76,66.78,30800.0,66.84,66.87,66.76,66.78,30800.0
2014-06-12 13:50:00,66.79,66.79,66.6,66.68,58600.0,66.79,66.79,66.6,66.68,58600.0
2014-06-12 14:00:00,66.68,66.71,66.62,66.64,18900.0,66.68,66.71,66.62,66.64,18900.0
2014-06-12 14:10:00,66.62,66.76,66.61,66.76,19700.0,66.62,66.76,66.61,66.76,19700.0
2014-06-12 14:20:00,66.77,66.8,66.69,66.7,35900.0,66.77,66.8,66.69,66.7,35900.0
2014-06-12 14:30:00,66.7,66.72,66.6,66.69,14600.0,66.7,66.72,66.6,66.69,14600.0
2014-06-12 14:40:00,66.69,66.78,66.69,66.75,17800.0,66.69,66.78,66.69,66.75,17800.0
2014-06-12 14:50:00,66.74,66.74,66.52,66.53,37300.0,66.74,66.74,66.52,66.53,37300.0
2014-06-12 15:00:00,66.53,66.56,66.48,66.49,61800.0,66.53,66.56,66.48,66.49,61800.0
2014-06-12 15:10:00,66.48,66.51,66.38,66.48,34600.0,66.48,66.51,66.38,66.48,34600.0
2014-06-12 15:20:00,66.48,66.54,66.43,66.45,49500.0,66.48,66.54,66.43,66.45,49500.0
2014-06-12 15:30:00,66.45,66.45,66.28,66.29,72400.0,66.45,66.45,66.28,66.29,72400.0
2014-06-12 15:40:00,66.3,66.45,66.28,66.38,129700.0,66.3,66.45,66.28,66.38,129700.0
2014-06-12 15:50:00,66.39,66.56,66.39,66.55,240600.0,66.39,66.56,66.39,66.55,240600.0
2014-06-13 09:30:00,66.73,66.91,66.41,66.67,89500.0,66.73,66.91,66.41,66.67,89500.0
2014-06-13 09:40:00,66.73,66.95,66.6,66.77,56900.0,66.73,66.95,66.6,66.77,56900.0
2014-06-13 09:50:00,66.78,66.87,66.54,66.7,48800.0,66.78,66.87,66.54,66.7,48800.0
2014-06-13 10:00:00,66.7,66.74,66.25,66.31,51500.0,66.7,66.74,66.25,66.31,51500.0
2014-06-13 10:10:00,66.3,66.67,66.27,66.66,72700.0,66.3,66.67,66.27,66.66,72700.0
2014-06-13 10:20:00,66.66,66.66,66.51,66.55,108500.0,66.66,66.66,66.51,66.55,108500.0
2014-06-13 10:30:00,66.56,66.76,66.53,66.66,29700.0,66.56,66.76,66.53,66.66,29700.0
2014-06-13 10:40:00,66.67,66.73,66.63,66.67,32300.0,66.67,66.73,66.63,66.67,32300.0
2014-06-13 10:50:00,66.69,66.75,66.57,66.72,100200.0,66.69,66.75,66.57,66.72,100200.0
2014-06-13 11:00:00,66.72,66.76,66.62,66.69,67000.0,66.72,66.76,66.62,66.69,67000.0
2014-06-13 11:10:00,66.69,66.71,66.56,66.62,36600.0,66.69,66.71,66.56,66.62,36600.0
2014-06-13 11:20:00,66.63,66.63,66.46,66.48,36000.0,66.63,66.63,66.46,66.48,36000.0
2014-06-13 11:30:00,66.47,66.5,66.43,66.46,94400.0,66.47,66.5,66.43,66.46,94400.0
2014-06-13 11:40:00,66.47,66.55,66.4,66.43,52300.0,66.47,66.55,66.4,66.43,52300.0
2014-06-13 11:50:00,66.42,66.56,66.41,66.52,45800.0,66.42,66.56,66.41,66.52,45800.0
2014-06-13 12:00:00,66.52,66.74,66.51,66.7,113000.0,66.52,66.74,66.51,66.7,113000.0
2014-06-13 12:10:00,66.7,66.71,66.55,66.63,51600.0,66.7,66.71,66.55,66.63,51600.0
2014-06-13 12:20:00,66.63,66.69,66.46,66.48,42700.0,66.63,66.69,66.46,66.48,42700.0
2014-06-13 12:30:00,66.48,66.53,66.42,66.43,31300.0,66.48,66.53,66.42,66.43,31300.0
2014-06-13 12:40:00,66.42,66.53,66.41,66.49,28400.0,66.42,66.53,66.41,66.49,28400.0
2014-06-13 12:50:00,66.49,66.56,66.46,66.51,32200.0,66.49,66.56,66.46,66.51,32200.0
2014-06-13 13:00:00,66.51,66.58,66.49,66.55,163700.0,66.51,66.58,66.49,66.55,163700.0
2014-06-13 13:10:00,66.55,66.67,66.55,66.64,53700.0,66.55,66.67,66.55,66.64,53700.0
2014-06-13 13:20:00,66.65,66.68,66.62,66.68,20500.0,66.65,66.68,66.62,66.68,20500.0
2014-06-13 13:30:00,66.69,66.75,66.67,66.73,24600.0,66.69,66.75,66.67,66.73,24600.0
2014-06-13 13:40:00,66.73,66.76,66.69,66.72,33200.0,66.73,66.76,66.69,66.72,33200.0
2014-06-13 13:50:00,66.72,66.78,66.67,66.71,53500.0,66.72,66.78,66.67,66.71,53500.0
2014-06-13 14:00:00,66.71,66.71,66.59,66.61,84700.0,66.71,66.71,66.59,66.61,84700.0
2014-06-13 14:10:00,66.62,66.64,66.57,66.59,65800.0,66.62,66.64,66.57,66.59,65800.0
2014-06-13 14:20:00,66.59,66.61,66.57,66.6,64600.0,66.59,66.61,66.57,66.6,64600.0
2014-06-13 14:30:00,66.6,66.61,66.54,66.6,29400.0,66.6,66.61,66.54,66.6,29400.0
2014-06-13 14:40:00,66.6,66.61,66.57,66.6,36900.0,66.6,66.61,66.57,66.6,36900.0
2014-06-13 14:50:00,66.6,66.6,66.51,66.53,41400.0,66.6,66.6,66.51,66.53,41400.0
2014-06-13 15:00:00,66.54,66.78,66.53,66.75,65500.0,66.54,66.78,66.53,66.75,65500.0
2014-06-13 15:10:00,66.75,66.75,66.59,66.61,46000.0,66.75,66.75,66.59,66.61,46000.0
2014-06-13 15:20:00,66.6,66.6,66.48,66.49,51000.0,66.6,66.6,66.48,66.49,51000.0
2014-06-13 15:30:00,66.49,66.52,66.39,66.51,98300.0,66.49,66.52,66.39,66.51,98300.0
2014-06-13 15:40:00,66.51,66.61,66.49,66.51,107300.0,66.51,66.61,66.49,66.51,107300.0
2014-06-13 15:50:00,66.52,66.85,66.51,66.82,232700.0,66.52,66.85,66.51,66.82,232700.0
2014-06-16 09:30:00,66.8,67.26,66.75,67.22,222600.0,66.8,67.26,66.75,67.22,222600.0
2014-06-16 09:40:00,67.26,67.57,67.26,67.29,253200.0,67.26,67.57,67.26,67.29,253200.0
2014-06-16 09:50:00,67.29,67.35,66.98,67.0,328400.0,67.29,67.35,66.98,67.0,328400.0
2014-06-16 10:00:00,67.03,67.3,67.0,67.17,98600.0,67.03,67.3,67.0,67.17,98600.0
2014-06-16 10:10:00,67.17,67.31,67.16,67.19,92300.0,67.17,67.31,67.16,67.19,92300.0
2014-06-16 10:20:00,67.19,67.21,66.87,66.89,92900.0,67.19,67.21,66.87,66.89,92900.0
2014-06-16 10:30:00,66.89,67.17,66.89,67.1,55700.0,66.89,67.17,66.89,67.1,55700.0
2014-06-16 10:40:00,67.1,67.24,67.08,67.21,41100.0,67.1,67.24,67.08,67.21,41100.0
2014-06-16 10:50:00,67.21,67.23,67.09,67.16,36000.0,67.21,67.23,67.09,67.16,36000.0
2014-06-16 11:00:00,67.16,67.19,66.94,66.95,28700.0,67.16,67.19,66.94,66.95,28700.0
2014-06-16 11:10:00,66.95,67.05,66.9,67.0,45400.0,66.95,67.05,66.9,67.0,45400.0
2014-06-16 11:20:00,66.99,66.99,66.92,66.97,53000.0,66.99,66.99,66.92,66.97,53000.0
2014-06-16 11:30:00,66.96,66.97,66.61,66.61,79800.0,66.96,66.97,66.61,66.61,79800.0
2014-06-16 11:40:00,66.61,66.74,66.52,66.68,106200.0,66.61,66.74,66.52,66.68,106200.0
2014-06-16 11:50:00,66.68,66.69,66.55,66.63,89600.0,66.68,66.69,66.55,66.63,89600.0
2014-06-16 12:00:00,66.64,66.77,66.57,66.77,104700.0,66.64,66.77,66.57,66.77,104700.0
2014-06-16 12:10:00,66.77,66.83,66.76,66.8,61900.0,66.77,66.83,66.76,66.8,61900.0
2014-06-16 12:20:00,66.78,66.99,66.78,66.92,54300.0,66.78,66.99,66.78,66.92,54300.0
2014-06-16 12:30:00,66.92,67.01,66.9,66.99,68500.0,66.92,67.01,66.9,66.99,68500.0
2014-06-16 12:40:00,66.98,66.99,66.78,66.82,42400.0,66.98,66.99,66.78,66.82,42400.0
2014-06-16 12:50:00,66.82,67.03,66.82,66.96,25400.0,66.82,67.03,66.82,66.96,25400.0
2014-06-16 13:00:00,66.98,67.07,66.95,67.06,45800.0,66.98,67.07,66.95,67.06,45800.0
2014-06-16 13:10:00,67.07,67.13,67.02,67.11,49000.0,67.07,67.13,67.02,67.11,49000.0
2014-06-16 13:20:00,67.12,67.33,67.12,67.29,52600.0,67.12,67.33,67.12,67.29,52600.0
2014-06-16 13:30:00,67.28,67.48,67.27,67.35,89000.0,67.28,67.48,67.27,67.35,89000.0
2014-06-16 13:40:00,67.35,67.4,67.32,67.34,39900.0,67.35,67.4,67.32,67.34,39900.0
2014-06-16 13:50:00,67.35,67.38,67.17,67.26,37500.0,67.35,67.38,67.17,67.26,37500.0
2014-06-16 14:00:00,67.26,67.54,67.26,67.41,87400.0,67.26,67.54,67.26,67.41,87400.0
2014-06-16 14:10:00,67.41,67.64,67.41,67.48,88000.0,67.41,67.64,67.41,67.48,88000.0
2014-06-16 14:20:00,67.49,67.58,67.46,67.5,72800.0,67.49,67.58,67.46,67.5,72800.0
2014-06-16 14:30:00,67.5,67.58,67.47,67.52,81800.0,67.5,67.58,67.47,67.52,81800.0
2014-06-16 14:40:00,67.52,67.61,67.41,67.6,92700.0,67.52,67.61,67.41,67.6,92700.0
2014-06-16 14:50:00,67.59,67.61,67.5,67.52,75100.0,67.59,67.61,67.5,67.52,75100.0
2014-06-16 15:00:00,67.51,67.67,67.45,67.67,133600.0,67.51,67.67,67.45,67.67,133600.0
2014-06-16 15:10:00,67.65,67.79,67.58,67.63,126600.0,67.65,67.79,67.58,67.63,126600.0
2014-06-16 15:20:00,67.62,67.69,67.57,67.68,97400.0,67.62,67.69,67.57,67.68,97400.0
2014-06-16 15:30:00,67.69,67.76,67.66,67.72,80900.0,67.69,67.76,67.66,67.72,80900.0
2014-06-16 15:40:00,67.71,67.73,67.51,67.62,205900.0,67.71,67.73,67.51,67.62,205900.0
2014-06-16 15:50:00,67.62,67.7,67.6,67.61,340200.0,67.62,67.7,67.6,67.61,340200.0
2014-06-17 09:30:00,67.36,67.69,66.86,67.03,132100.0,67.36,67.69,66.86,67.03,132100.0
2014-06-17 09:40:00,67.07,67.59,66.97,67.47,221000.0,67.07,67.59,66.97,67.47,221000.0
2014-06-17 09:50:00,67.47,68.0,67.36,67.5,143900.0,67.47,68.0,67.36,67.5,143900.0
2014-06-17 10:00:00,67.55,67.89,67.52,67.82,79700.0,67.55,67.89,67.52,67.82,79700.0
2014-06-17 10:10:00,67.83,67.99,67.68,67.94,65100.0,67.83,67.99,67.68,67.94,65100.0
2014-06-17 10:20:00,67.95,67.96,67.77,67.77,53800.0,67.95,67.96,67.77,67.77,53800.0
2014-06-17 10:30:00,67.77,67.78,67.52,67.59,37400.0,67.77,67.78,67.52,67.59,37400.0
2014-06-17 10:40:00,67.6,67.68,67.22,67.3,87200.0,67.6,67.68,67.22,67.3,87200.0
2014-06-17 10:50:00,67.31,67.6,67.26,67.6,42900.0,67.31,67.6,67.26,67.6,42900.0
2014-06-17 11:00:00,67.61,67.83,67.45,67.46,54900.0,67.61,67.83,67.45,67.46,54900.0
2014-06-17 11:10:00,67.47,67.51,67.36,67.45,49600.0,67.47,67.51,67.36,67.45,49600.0
2014-06-17 11:20:00,67.44,67.45,67.28,67.35,66100.0,67.44,67.45,67.28,67.35,66100.0
2014-06-17 11:30:00,67.35,67.46,67.28,67.45,97700.0,67.35,67.46,67.28,67.45,97700.0
2014-06-17 11:40:00,67.45,67.73,67.45,67.54,96000.0,67.45,67.73,67.45,67.54,96000.0
2014-06-17 11:50:00,67.56,67.65,67.55,67.63,63400.0,67.56,67.65,67.55,67.63,63400.0
2014-06-17 12:00:00,67.63,67.74,67.57,67.59,111700.0,67.63,67.74,67.57,67.59,111700.0
2014-06-17 12:10:00,67.6,67.72,67.42,67.44,67200.0,67.6,67.72,67.42,67.44,67200.0
2014-06-17 12:20:00,67.44,67.59,67.41,67.41,51500.0,67.44,67.59,67.41,67.41,51500.0
2014-06-17 12:30:00,67.41,67.44,67.27,67.44,140800.0,67.41,67.44,67.27,67.44,140800.0
2014-06-17 12:40:00,67.44,67.56,67.37,67.51,96400.0,67.44,67.56,67.37,67.51,96400.0
2014-06-17 12:50:00,67.52,67.65,67.48,67.62,109900.0,67.52,67.65,67.48,67.62,109900.0
2014-06-17 13:00:00,67.63,67.63,67.47,67.51,43900.0,67.63,67.63,67.47,67.51,43900.0
2014-06-17 13:10:00,67.49,67.55,67.44,67.49,35000.0,67.49,67.55,67.44,67.49,35000.0
2014-06-17 13:20:00,67.48,67.68,67.36,67.6,105500.0,67.48,67.68,67.36,67.6,105500.0
2014-06-17 13:30:00,67.61,67.85,67.61,67.67,76500.0,67.61,67.85,67.61,67.67,76500.0
2014-06-17 13:40:00,67.66,67.7,67.59,67.67,67600.0,67.66,67.7,67.59,67.67,67600.0
2014-06-17 13:50:00,67.67,67.68,67.48,67.48,41200.0,67.67,67.68,67.48,67.48,41200.0
2014-06-17 14:00:00,67.5,67.66,67.48,67.65,129400.0,67.5,67.66,67.48,67.65,129400.0
2014-06-17 14:10:00,67.66,67.76,67.6,67.74,168300.0,67.66,67.76,67.6,67.74,168300.0
2014-06-17 14:20:00,67.73,67.86,67.73,67.84,84800.0,67.73,67.86,67.73,67.84,84800.0
2014-06-17 14:30:00,67.84,67.92,67.77,67.9,65100.0,67.84,67.92,67.77,67.9,65100.0
2014-06-17 14:40:00,67.91,67.94,67.83,67.87,137700.0,67.91,67.94,67.83,67.87,137700.0
2014-06-17 14:50:00,67.87,67.87,67.6,67.62,67300.0,67.87,67.87,67.6,67.62,67300.0
2014-06-17 15:00:00,67.63,67.78,67.63,67.63,63000.0,67.63,67.78,67.63,67.63,63000.0
2014-06-17 15:10:00,67.61,67.73,67.5,67.6,133400.0,67.61,67.73,67.5,67.6,133400.0
2014-06-17 15:20:00,67.61,67.67,67.49,67.54,139600.0,67.61,67.67,67.49,67.54,139600.0
2014-06-17 15:30:00,67.55,67.79,67.53,67.77,237000.0,67.55,67.79,67.53,67.77,237000.0
2014-06-17 15:40:00,67.78,67.88,67.78,67.87,232700.0,67.78,67.88,67.78,67.87,232700.0
2014-06-17 15:50:00,67.86,67.86,67.4,67.55,761100.0,67.86,67.86,67.4,67.55,761100.0
2014-06-18 09:30:00,73.83,74.6,72.32,74.48,1685700.0,73.83,74.6,72.32,74.48,1685700.0
2014-06-18 09:40:00,74.48,74.69,73.4,74.11,1223600.0,74.48,74.69,73.4,74.11,1223600.0
2014-06-18 09:50:00,74.12,74.5,73.81,73.99,494000.0,74.12,74.5,73.81,73.99,494000.0
2014-06-18 10:00:00,73.98,74.24,73.33,73.63,472100.0,73.98,74.24,73.33,73.63,472100.0
2014-06-18 10:10:00,73.65,73.7,73.15,73.15,329100.0,73.65,73.7,73.15,73.15,329100.0
2014-06-18 10:20:00,73.15,73.49,72.85,73.39,389200.0,73.15,73.49,72.85,73.39,389200.0
2014-06-18 10:30:00,73.36,73.49,72.88,72.95,264800.0,73.36,73.49,72.88,72.95,264800.0
2014-06-18 10:40:00,72.95,73.42,72.93,73.35,122900.0,72.95,73.42,72.93,73.35,122900.0
2014-06-18 10:50:00,73.35,73.49,73.04,73.07,129500.0,73.35,73.49,73.04,73.07,129500.0
2014-06-18 11:00:00,73.08,73.09,72.74,72.75,245500.0,73.08,73.09,72.74,72.75,245500.0
2014-06-18 11:10:00,72.75,72.99,72.74,72.91,160000.0,72.75,72.99,72.74,72.91,160000.0
2014-06-18 11:20:00,72.91,73.0,72.64,72.74,189200.0,72.91,73.0,72.64,72.74,189200.0
2014-06-18 11:30:00,72.74,73.0,72.73,72.84,183200.0,72.74,73.0,72.73,72.84,183200.0
2014-06-18 11:40:00,72.86,72.93,72.6,72.61,110500.0,72.86,72.93,72.6,72.61,110500.0
2014-06-18 11:50:00,72.61,72.71,72.4,72.41,158200.0,72.61,72.71,72.4,72.41,158200.0
2014-06-18 12:00:00,72.43,72.49,72.1,72.25,276500.0,72.43,72.49,72.1,72.25,276500.0
2014-06-18 12:10:00,72.24,72.28,72.1,72.16,148400.0,72.24,72.28,72.1,72.16,148400.0
2014-06-18 12:20:00,72.15,72.42,72.15,72.39,299500.0,72.15,72.42,72.15,72.39,299500.0
2014-06-18 12:30:00,72.39,72.66,72.35,72.62,200700.0,72.39,72.66,72.35,72.62,200700.0
2014-06-18 12:40:00,72.61,72.66,72.35,72.62,122100.0,72.61,72.66,72.35,72.62,122100.0
2014-06-18 12:50:00,72.63,72.72,72.47,72.59,67300.0,72.63,72.72,72.47,72.59,67300.0
2014-06-18 13:00:00,72.59,72.8,72.55,72.64,116300.0,72.59,72.8,72.55,72.64,116300.0
2014-06-18 13:10:00,72.64,72.75,72.57,72.62,56700.0,72.64,72.75,72.57,72.62,56700.0
2014-06-18 13:20:00,72.61,72.65,72.49,72.55,60500.0,72.61,72.65,72.49,72.55,60500.0
2014-06-18 13:30:00,72.56,72.6,72.45,72.54,115100.0,72.56,72.6,72.45,72.54,115100.0
2014-06-18 13:40:00,72.53,72.6,72.46,72.55,100000.0,72.53,72.6,72.46,72.55,100000.0
2014-06-18 13:50:00,72.56,72.61,72.43,72.47,58300.0,72.56,72.61,72.43,72.47,58300.0
2014-06-18 14:00:00,72.43,72.7,72.29,72.69,177900.0,72.43,72.7,72.29,72.69,177900.0
2014-06-18 14:10:00,72.7,72.74,72.5,72.54,120800.0,72.7,72.74,72.5,72.54,120800.0
2014-06-18 14:20:00,72.52,72.89,72.52,72.81,106700.0,72.52,72.89,72.52,72.81,106700.0
2014-06-18 14:30:00,72.81,72.92,72.63,72.7,122300.0,72.81,72.92,72.63,72.7,122300.0
2014-06-18 14:40:00,72.7,72.86,72.55,72.86,112800.0,72.7,72.86,72.55,72.86,112800.0
2014-06-18 14:50:00,72.85,72.95,72.77,72.94,96800.0,72.85,72.95,72.77,72.94,96800.0
2014-06-18 15:00:00,72.93,73.11,72.93,73.09,165300.0,72.93,73.11,72.93,73.09,165300.0
2014-06-18 15:10:00,73.09,73.2,72.95,73.06,116400.0,73.09,73.2,72.95,73.06,116400.0
2014-06-18 15:20:00,73.06,73.2,73.01,73.14,180400.0,73.06,73.2,73.01,73.14,180400.0
2014-06-18 15:30:00,73.15,73.15,72.94,73.01,172100.0,73.15,73.15,72.94,73.01,172100.0
2014-06-18 15:40:00,73.0,73.22,73.0,73.2,259900.0,73.0,73.22,73.0,73.2,259900.0
2014-06-18 15:50:00,73.2,73.25,73.04,73.08,433800.0,73.2,73.25,73.04,73.08,433800.0
2014-06-19 09:30:00,73.17,73.39,72.96,73.35,294800.0,73.17,73.39,72.96,73.35,294800.0
2014-06-19 09:40:00,73.37,73.57,73.09,73.09,212300.0,73.37,73.57,73.09,73.09,212300.0
2014-06-19 09:50:00,73.09,73.14,72.85,72.98,148900.0,73.09,73.14,72.85,72.98,148900.0
2014-06-19 10:00:00,73.0,73.19,72.92,73.02,158400.0,73.0,73.19,72.92,73.02,158400.0
2014-06-19 10:10:00,73.0,73.0,72.55,72.6,155400.0,73.0,73.0,72.55,72.6,155400.0
2014-06-19 10:20:00,72.57,72.57,72.36,72.39,111700.0,72.57,72.57,72.36,72.39,111700.0
2014-06-19 10:30:00,72.4,72.71,72.35,72.52,106300.0,72.4,72.71,72.35,72.52,106300.0
2014-06-19 10:40:00,72.51,72.62,72.45,72.6,77800.0,72.51,72.62,72.45,72.6,77800.0
2014-06-19 10:50:00,72.6,72.7,72.56,72.66,117200.0,72.6,72.7,72.56,72.66,117200.0
2014-06-19 11:00:00,72.65,72.88,72.63,72.81,75500.0,72.65,72.88,72.63,72.81,75500.0
2014-06-19 11:10:00,72.8,72.84,72.7,72.84,54800.0,72.8,72.84,72.7,72.84,54800.0
2014-06-19 11:20:00,72.84,72.93,72.81,72.84,53500.0,72.84,72.93,72.81,72.84,53500.0
2014-06-19 11:30:00,72.82,72.95,72.81,72.92,54700.0,72.82,72.95,72.81,72.92,54700.0
2014-06-19 11:40:00,72.92,72.95,72.71,72.71,169200.0,72.92,72.95,72.71,72.71,169200.0
2014-06-19 11:50:00,72.7,72.72,72.53,72.55,58800.0,72.7,72.72,72.53,72.55,58800.0
2014-06-19 12:00:00,72.55,72.71,72.42,72.64,78600.0,72.55,72.71,72.42,72.64,78600.0
2014-06-19 12:10:00,72.63,72.63,72.53,72.57,61600.0,72.63,72.63,72.53,72.57,61600.0
2014-06-19 12:20:00,72.57,72.6,72.43,72.43,86400.0,72.57,72.6,72.43,72.43,86400.0
2014-06-19 12:30:00,72.44,72.52,72.43,72.51,42100.0,72.44,72.52,72.43,72.51,42100.0
2014-06-19 12:40:00,72.51,72.52,72.33,72.39,50700.0,72.51,72.52,72.33,72.39,50700.0
2014-06-19 12:50:00,72.38,72.39,72.24,72.31,53300.0,72.38,72.39,72.24,72.31,53300.0
2014-06-19 13:00:00,72.31,72.39,72.28,72.39,68700.0,72.31,72.39,72.28,72.39,68700.0
2014-06-19 13:10:00,72.37,72.38,72.28,72.29,75500.0,72.37,72.38,72.28,72.29,75500.0
2014-06-19 13:20:00,72.29,72.36,72.26,72.35,57000.0,72.29,72.36,72.26,72.35,57000.0
2014-06-19 13:30:00,72.34,72.46,72.31,72.32,38700.0,72.34,72.46,72.31,72.32,38700.0
2014-06-19 13:40:00,72.33,72.35,72.26,72.3,49700.0,72.33,72.35,72.26,72.3,49700.0
2014-06-19 13:50:00,72.31,72.42,72.31,72.4,57900.0,72.31,72.42,72.31,72.4,57900.0
2014-06-19 14:00:00,72.4,72.53,72.37,72.5,52000.0,72.4,72.53,72.37,72.5,52000.0
2014-06-19 14:10:00,72.5,72.55,72.45,72.53,147500.0,72.5,72.55,72.45,72.53,147500.0
2014-06-19 14:20:00,72.52,72.57,72.5,72.51,47900.0,72.52,72.57,72.5,72.51,47900.0
2014-06-19 14:30:00,72.51,72.54,72.44,72.52,58700.0,72.51,72.54,72.44,72.52,58700.0
2014-06-19 14:40:00,72.53,72.56,72.5,72.53,61300.0,72.53,72.56,72.5,72.53,61300.0
2014-06-19 14:50:00,72.54,72.77,72.51,72.75,61300.0,72.54,72.77,72.51,72.75,61300.0
2014-06-19 15:00:00,72.76,72.94,72.76,72.9,86600.0,72.76,72.94,72.76,72.9,86600.0
2014-06-19 15:10:00,72.9,72.99,72.89,72.96,60700.0,72.9,72.99,72.89,72.96,60700.0
2014-06-19 15:20:00,72.96,73.0,72.93,72.97,122500.0,72.96,73.0,72.93,72.97,122500.0
2014-06-19 15:30:00,72.98,73.0,72.84,72.88,73000.0,72.98,73.0,72.84,72.88,73000.0
2014-06-19 15:40:00,72.87,73.01,72.87,72.97,145400.0,72.87,73.01,72.87,72.97,145400.0
2014-06-19 15:50:00,72.98,73.0,72.94,72.94,253900.0,72.98,73.0,72.94,72.94,253900.0
2014-06-20 09:30:00,73.04,73.15,72.79,72.86,979000.0,73.04,73.15,72.79,72.86,979000.0
2014-06-20 09:40:00,72.86,72.87,72.57,72.72,54300.0,72.86,72.87,72.57,72.72,54300.0
2014-06-20 09:50:00,72.72,72.75,72.57,72.63,46600.0,72.72,72.75,72.57,72.63,46600.0
2014-06-20 10:00:00,72.64,72.81,72.62,72.79,54900.0,72.64,72.81,72.62,72.79,54900.0
2014-06-20 10:10:00,72.81,72.93,72.79,72.8,86600.0,72.81,72.93,72.79,72.8,86600.0
2014-06-20 10:20:00,72.79,72.81,72.58,72.58,113600.0,72.79,72.81,72.58,72.58,113600.0
2014-06-20 10:30:00,72.58,72.71,72.56,72.71,83600.0,72.58,72.71,72.56,72.71,83600.0
2014-06-20 10:40:00,72.71,72.79,72.68,72.75,20800.0,72.71,72.79,72.68,72.75,20800.0
2014-06-20 10:50:00,72.75,72.97,72.69,72.89,54600.0,72.75,72.97,72.69,72.89,54600.0
2014-06-20 11:00:00,72.9,73.08,72.87,72.89,48700.0,72.9,73.08,72.87,72.89,48700.0
2014-06-20 11:10:00,72.88,72.98,72.79,72.9,81000.0,72.88,72.98,72.79,72.9,81000.0
2014-06-20 11:20:00,72.89,72.95,72.85,72.89,63400.0,72.89,72.95,72.85,72.89,63400.0
2014-06-20 11:30:00,72.87,72.91,72.74,72.74,77000.0,72.87,72.91,72.74,72.74,77000.0
2014-06-20 11:40:00,72.74,72.79,72.71,72.73,17500.0,72.74,72.79,72.71,72.73,17500.0
2014-06-20 11:50:00,72.74,72.74,72.67,72.68,32900.0,72.74,72.74,72.67,72.68,32900.0
2014-06-20 12:00:00,72.68,72.74,72.61,72.63,27900.0,72.68,72.74,72.61,72.63,27900.0
2014-06-20 12:10:00,72.63,72.65,72.57,72.6,33300.0,72.63,72.65,72.57,72.6,33300.0
2014-06-20 12:20:00,72.58,72.63,72.58,72.59,32600.0,72.58,72.63,72.58,72.59,32600.0
2014-06-20 12:30:00,72.61,72.64,72.57,72.59,26800.0,72.61,72.64,72.57,72.59,26800.0
2014-06-20 12:40:00,72.59,72.6,72.55,72.6,29900.0,72.59,72.6,72.55,72.6,29900.0
2014-06-20 12:50:00,72.6,72.76,72.57,72.69,55900.0,72.6,72.76,72.57,72.69,55900.0
2014-06-20 13:00:00,72.69,72.89,72.69,72.86,71300.0,72.69,72.89,72.69,72.86,71300.0
2014-06-20 13:10:00,72.87,73.0,72.85,73.0,104200.0,72.87,73.0,72.85,73.0,104200.0
2014-06-20 13:20:00,72.99,73.12,72.99,73.07,40300.0,72.99,73.12,72.99,73.07,40300.0
2014-06-20 13:30:00,73.07,73.07,72.89,72.91,29100.0,73.07,73.07,72.89,72.91,29100.0
2014-06-20 13:40:00,72.89,72.9,72.79,72.85,29600.0,72.89,72.9,72.79,72.85,29600.0
2014-06-20 13:50:00,72.86,72.89,72.75,72.75,21300.0,72.86,72.89,72.75,72.75,21300.0
2014-06-20 14:00:00,72.77,72.82,72.72,72.8,33600.0,72.77,72.82,72.72,72.8,33600.0
2014-06-20 14:10:00,72.8,72.9,72.79,72.89,40500.0,72.8,72.9,72.79,72.89,40500.0
2014-06-20 14:20:00,72.89,72.9,72.82,72.87,86900.0,72.89,72.9,72.82,72.87,86900.0
2014-06-20 14:30:00,72.86,72.93,72.86,72.92,24800.0,72.86,72.93,72.86,72.92,24800.0
2014-06-20 14:40:00,72.91,72.93,72.87,72.91,32600.0,72.91,72.93,72.87,72.91,32600.0
2014-06-20 14:50:00,72.93,73.01,72.91,73.01,27200.0,72.93,73.01,72.91,73.01,27200.0
2014-06-20 15:00:00,73.0,73.01,72.9,72.9,35600.0,73.0,73.01,72.9,72.9,35600.0
2014-06-20 15:10:00,72.91,72.92,72.83,72.83,48300.0,72.91,72.92,72.83,72.83,48300.0
2014-06-20 15:20:00,72.83,72.86,72.76,72.77,38900.0,72.83,72.86,72.76,72.77,38900.0
2014-06-20 15:30:00,72.77,72.81,72.76,72.77,79200.0,72.77,72.81,72.76,72.77,79200.0
2014-06-20 15:40:00,72.78,72.79,72.69,72.7,63500.0,72.78,72.79,72.69,72.7,63500.0
2014-06-20 15:50:00,72.7,72.71,72.59,72.6,396500.0,72.7,72.71,72.59,72.6,396500.0
2014-06-23 09:30:00,72.74,72.79,72.43,72.45,75000.0,72.74,72.79,72.43,72.45,75000.0
2014-06-23 09:40:00,72.46,72.65,72.29,72.41,36700.0,72.46,72.65,72.29,72.41,36700.0
2014-06-23 09:50:00,72.4,72.72,72.38,72.71,89100.0,72.4,72.72,72.38,72.71,89100.0
2014-06-23 10:00:00,72.71,72.86,72.35,72.75,93200.0,72.71,72.86,72.35,72.75,93200.0
2014-06-23 10:10:00,72.74,72.75,72.62,72.7,64000.0,72.74,72.75,72.62,72.7,64000.0
2014-06-23 10:20:00,72.71,72.75,72.53,72.6,83300.0,72.71,72.75,72.53,72.6,83300.0
2014-06-23 10:30:00,72.61,72.75,72.56,72.68,55300.0,72.61,72.75,72.56,72.68,55300.0
2014-06-23 10:40:00,72.67,72.72,72.51,72.58,60300.0,72.67,72.72,72.51,72.58,60300.0
2014-06-23 10:50:00,72.58,72.63,72.5,72.56,39300.0,72.58,72.63,72.5,72.56,39300.0
2014-06-23 11:00:00,72.56,72.6,72.51,72.52,48400.0,72.56,72.6,72.51,72.52,48400.0
2014-06-23 11:10:00,72.51,72.61,72.49,72.54,42400.0,72.51,72.61,72.49,72.54,42400.0
2014-06-23 11:20:00,72.55,72.56,72.49,72.53,56900.0,72.55,72.56,72.49,72.53,56900.0
2014-06-23 11:30:00,72.54,72.63,72.5,72.58,32200.0,72.54,72.63,72.5,72.58,32200.0
2014-06-23 11:40:00,72.58,72.64,72.54,72.54,45100.0,72.58,72.64,72.54,72.54,45100.0
2014-06-23 11:50:00,72.55,72.56,72.48,72.5,69900.0,72.55,72.56,72.48,72.5,69900.0
2014-06-23 12:00:00,72.48,72.55,72.48,72.52,45300.0,72.48,72.55,72.48,72.52,45300.0
2014-06-23 12:10:00,72.53,72.68,72.51,72.6,49200.0,72.53,72.68,72.51,72.6,49200.0
2014-06-23 12:20:00,72.63,72.76,72.59,72.76,30200.0,72.63,72.76,72.59,72.76,30200.0
2014-06-23 12:30:00,72.77,72.93,72.77,72.92,50900.0,72.77,72.93,72.77,72.92,50900.0
2014-06-23 12:40:00,72.92,72.97,72.9,72.92,23100.0,72.92,72.97,72.9,72.92,23100.0
2014-06-23 12:50:00,72.92,72.93,72.83,72.9,18200.0,72.92,72.93,72.83,72.9,18200.0
2014-06-23 13:00:00,72.9,72.98,72.9,72.94,26200.0,72.9,72.98,72.9,72.94,26200.0
2014-06-23 13:10:00,72.95,72.95,72.82,72.82,27400.0,72.95,72.95,72.82,72.82,27400.0
2014-06-23 13:20:00,72.82,72.88,72.81,72.86,31400.0,72.82,72.88,72.81,72.86,31400.0
2014-06-23 13:30:00,72.86,72.86,72.8,72.84,14400.0,72.86,72.86,72.8,72.84,14400.0
2014-06-23 13:40:00,72.83,72.89,72.8,72.83,27500.0,72.83,72.89,72.8,72.83,27500.0
2014-06-23 13:50:00,72.83,73.14,72.79,73.12,141900.0,72.83,73.14,72.79,73.12,141900.0
2014-06-23 14:00:00,73.12,73.16,72.96,72.97,106700.0,73.12,73.16,72.96,72.97,106700.0
2014-06-23 14:10:00,72.96,73.06,72.95,73.05,19500.0,72.96,73.06,72.95,73.05,19500.0
2014-06-23 14:20:00,73.06,73.11,73.05,73.09,21000.0,73.06,73.11,73.05,73.09,21000.0
2014-06-23 14:30:00,73.09,73.09,73.03,73.07,29600.0,73.09,73.09,73.03,73.07,29600.0
2014-06-23 14:40:00,73.07,73.1,72.92,72.92,48200.0,73.07,73.1,72.92,72.92,48200.0
2014-06-23 14:50:00,72.92,73.04,72.88,73.04,19000.0,72.92,73.04,72.88,73.04,19000.0
2014-06-23 15:00:00,73.03,73.04,72.86,72.86,36100.0,73.03,73.04,72.86,72.86,36100.0
2014-06-23 15:10:00,72.85,72.85,72.8,72.82,33000.0,72.85,72.85,72.8,72.82,33000.0
2014-06-23 15:20:00,72.83,72.84,72.78,72.81,26500.0,72.83,72.84,72.78,72.81,26500.0
2014-06-23 15:30:00,72.81,72.85,72.76,72.82,46100.0,72.81,72.85,72.76,72.82,46100.0
2014-06-23 15:40:00,72.81,72.89,72.81,72.88,56600.0,72.81,72.89,72.81,72.88,56600.0
2014-06-23 15:50:00,72.88,72.92,72.81,72.89,142200.0,72.88,72.92,72.81,72.89,142200.0
2014-06-24 09:30:00,72.95,72.97,72.43,72.49,124500.0,72.95,72.97,72.43,72.49,124500.0
2014-06-24 09:40:00,72.47,72.76,72.47,72.72,99100.0,72.47,72.76,72.47,72.72,99100.0
2014-06-24 09:50:00,72.73,72.73,72.63,72.7,66900.0,72.73,72.73,72.63,72.7,66900.0
2014-06-24 10:00:00,72.68,72.9,72.65,72.84,53300.0,72.68,72.9,72.65,72.84,53300.0
2014-06-24 10:10:00,72.85,72.99,72.8,72.83,54300.0,72.85,72.99,72.8,72.83,54300.0
2014-06-24 10:20:00,72.84,73.02,72.84,73.01,51100.0,72.84,73.02,72.84,73.01,51100.0
2014-06-24 10:30:00,73.03,73.18,73.0,73.09,95400.0,73.03,73.18,73.0,73.09,95400.0
2014-06-24 10:40:00,73.09,73.15,73.02,73.08,60700.0,73.09,73.15,73.02,73.08,60700.0
2014-06-24 10:50:00,73.08,73.2,73.08,73.14,87900.0,73.08,73.2,73.08,73.14,87900.0
2014-06-24 11:00:00,73.15,73.27,73.11,73.25,57500.0,73.15,73.27,73.11,73.25,57500.0
2014-06-24 11:10:00,73.24,73.24,73.15,73.21,39100.0,73.24,73.24,73.15,73.21,39100.0
2014-06-24 11:20:00,73.22,73.26,73.21,73.25,25600.0,73.22,73.26,73.21,73.25,25600.0
2014-06-24 11:30:00,73.26,73.28,73.16,73.21,28500.0,73.26,73.28,73.16,73.21,28500.0
2014-06-24 11:40:00,73.2,73.24,73.14,73.14,25600.0,73.2,73.24,73.14,73.14,25600.0
2014-06-24 11:50:00,73.14,73.21,73.08,73.08,41200.0,73.14,73.21,73.08,73.08,41200.0
2014-06-24 12:00:00,73.08,73.14,73.08,73.1,28300.0,73.08,73.14,73.08,73.1,28300.0
2014-06-24 12:10:00,73.12,73.16,73.09,73.11,33000.0,73.12,73.16,73.09,73.11,33000.0
2014-06-24 12:20:00,73.11,73.2,73.04,73.2,43700.0,73.11,73.2,73.04,73.2,43700.0
2014-06-24 12:30:00,73.2,73.2,73.14,73.15,16100.0,73.2,73.2,73.14,73.15,16100.0
2014-06-24 12:40:00,73.15,73.2,73.13,73.17,30800.0,73.15,73.2,73.13,73.17,30800.0
2014-06-24 12:50:00,73.17,73.22,73.15,73.22,35800.0,73.17,73.22,73.15,73.22,35800.0
2014-06-24 13:00:00,73.21,73.23,73.09,73.11,86300.0,73.21,73.23,73.09,73.11,86300.0
2014-06-24 13:10:00,73.1,73.15,72.93,72.98,57300.0,73.1,73.15,72.93,72.98,57300.0
2014-06-24 13:20:00,72.98,73.08,72.92,73.08,31400.0,72.98,73.08,72.92,73.08,31400.0
2014-06-24 13:30:00,73.06,73.1,73.02,73.06,76700.0,73.06,73.1,73.02,73.06,76700.0
2014-06-24 13:40:00,73.06,73.08,72.88,72.9,30900.0,73.06,73.08,72.88,72.9,30900.0
2014-06-24 13:50:00,72.9,72.93,72.78,72.82,23900.0,72.9,72.93,72.78,72.82,23900.0
2014-06-24 14:00:00,72.82,72.92,72.81,72.87,36200.0,72.82,72.92,72.81,72.87,36200.0
2014-06-24 14:10:00,72.86,72.92,72.85,72.85,37700.0,72.86,72.92,72.85,72.85,37700.0
2014-06-24 14:20:00,72.86,72.91,72.67,72.67,30800.0,72.86,72.91,72.67,72.67,30800.0
2014-06-24 14:30:00,72.67,72.7,72.55,72.7,67000.0,72.67,72.7,72.55,72.7,67000.0
2014-06-24 14:40:00,72.69,72.78,72.67,72.72,41500.0,72.69,72.78,72.67,72.72,41500.0
2014-06-24 14:50:00,72.71,72.77,72.59,72.72,40500.0,72.71,72.77,72.59,72.72,40500.0
2014-06-24 15:00:00,72.71,72.71,72.52,72.52,43100.0,72.71,72.71,72.52,72.52,43100.0
2014-06-24 15:10:00,72.52,72.53,72.36,72.38,58300.0,72.52,72.53,72.36,72.38,58300.0
2014-06-24 15:20:00,72.38,72.44,72.34,72.36,158200.0,72.38,72.44,72.34,72.36,158200.0
2014-06-24 15:30:00,72.35,72.42,72.17,72.18,70500.0,72.35,72.42,72.17,72.18,70500.0
2014-06-24 15:40:00,72.19,72.48,72.18,72.43,84300.0,72.19,72.48,72.18,72.43,84300.0
2014-06-24 15:50:00,72.44,72.46,72.32,72.39,179600.0,72.44,72.46,72.32,72.39,179600.0
2014-06-25 09:30:00,72.27,72.6,72.12,72.38,73100.0,72.27,72.6,72.12,72.38,73100.0
2014-06-25 09:40:00,72.38,72.58,72.35,72.46,50200.0,72.38,72.58,72.35,72.46,50200.0
2014-06-25 09:50:00,72.51,72.59,72.42,72.42,36400.0,72.51,72.59,72.42,72.42,36400.0
2014-06-25 10:00:00,72.43,72.43,72.19,72.39,18200.0,72.43,72.43,72.19,72.39,18200.0
2014-06-25 10:10:00,72.4,72.58,72.35,72.4,45200.0,72.4,72.58,72.35,72.4,45200.0
2014-06-25 10:20:00,72.4,72.51,72.29,72.37,25200.0,72.4,72.51,72.29,72.37,25200.0
2014-06-25 10:30:00,72.37,72.48,72.25,72.28,32900.0,72.37,72.48,72.25,72.28,32900.0
2014-06-25 10:40:00,72.25,72.49,72.21,72.36,24700.0,72.25,72.49,72.21,72.36,24700.0
2014-06-25 10:50:00,72.38,72.58,72.38,72.57,26900.0,72.38,72.58,72.38,72.57,26900.0
2014-06-25 11:00:00,72.58,72.67,72.54,72.62,33200.0,72.58,72.67,72.54,72.62,33200.0
2014-06-25 11:10:00,72.64,72.76,72.61,72.62,78900.0,72.64,72.76,72.61,72.62,78900.0
2014-06-25 11:20:00,72.61,72.69,72.56,72.57,24000.0,72.61,72.69,72.56,72.57,24000.0
2014-06-25 11:30:00,72.58,72.58,72.25,72.29,39900.0,72.58,72.58,72.25,72.29,39900.0
2014-06-25 11:40:00,72.28,72.31,72.2,72.23,34600.0,72.28,72.31,72.2,72.23,34600.0
2014-06-25 11:50:00,72.24,72.3,72.21,72.28,22300.0,72.24,72.3,72.21,72.28,22300.0
2014-06-25 12:00:00,72.26,72.29,72.21,72.22,17900.0,72.26,72.29,72.21,72.22,17900.0
2014-06-25 12:10:00,72.21,72.27,72.2,72.22,21000.0,72.21,72.27,72.2,72.22,21000.0
2014-06-25 12:20:00,72.23,72.26,72.2,72.23,34900.0,72.23,72.26,72.2,72.23,34900.0
2014-06-25 12:30:00,72.24,72.37,72.21,72.29,29600.0,72.24,72.37,72.21,72.29,29600.0
2014-06-25 12:40:00,72.28,72.33,72.23,72.27,22800.0,72.28,72.33,72.23,72.27,22800.0
2014-06-25 12:50:00,72.27,72.27,72.18,72.23,23300.0,72.27,72.27,72.18,72.23,23300.0
2014-06-25 13:00:00,72.23,72.25,72.17,72.19,17700.0,72.23,72.25,72.17,72.19,17700.0
2014-06-25 13:10:00,72.19,72.21,72.14,72.2,53900.0,72.19,72.21,72.14,72.2,53900.0
2014-06-25 13:20:00,72.19,72.22,72.14,72.15,96900.0,72.19,72.22,72.14,72.15,96900.0
2014-06-25 13:30:00,72.16,72.22,72.15,72.22,54800.0,72.16,72.22,72.15,72.22,54800.0
2014-06-25 13:40:00,72.22,72.4,72.17,72.39,39500.0,72.22,72.4,72.17,72.39,39500.0
2014-06-25 13:50:00,72.39,72.49,72.38,72.41,81300.0,72.39,72.49,72.38,72.41,81300.0
2014-06-25 14:00:00,72.41,72.45,72.37,72.41,26900.0,72.41,72.45,72.37,72.41,26900.0
2014-06-25 14:10:00,72.42,72.49,72.37,72.45,21200.0,72.42,72.49,72.37,72.45,21200.0
2014-06-25 14:20:00,72.46,72.5,72.39,72.4,23200.0,72.46,72.5,72.39,72.4,23200.0
2014-06-25 14:30:00,72.42,72.49,72.41,72.44,83700.0,72.42,72.49,72.41,72.44,83700.0
2014-06-25 14:40:00,72.47,72.48,72.31,72.39,43200.0,72.47,72.48,72.31,72.39,43200.0
2014-06-25 14:50:00,72.39,72.42,72.3,72.32,29700.0,72.39,72.42,72.3,72.32,29700.0
2014-06-25 15:00:00,72.32,72.34,72.29,72.31,37100.0,72.32,72.34,72.29,72.31,37100.0
2014-06-25 15:10:00,72.3,72.36,72.28,72.34,37400.0,72.3,72.36,72.28,72.34,37400.0
2014-06-25 15:20:00,72.35,72.41,72.34,72.34,47600.0,72.35,72.41,72.34,72.34,47600.0
2014-06-25 15:30:00,72.35,72.46,72.35,72.45,56300.0,72.35,72.46,72.35,72.45,56300.0
2014-06-25 15:40:00,72.44,72.46,72.39,72.44,81000.0,72.44,72.46,72.39,72.44,81000.0
2014-06-25 15:50:00,72.45,72.53,72.44,72.45,109900.0,72.45,72.53,72.44,72.45,109900.0
2014-06-26 09:30:00,72.44,72.63,72.3,72.53,103000.0,72.44,72.63,72.3,72.53,103000.0
2014-06-26 09:40:00,72.53,72.59,72.36,72.36,113800.0,72.53,72.59,72.36,72.36,113800.0
2014-06-26 09:50:00,72.35,72.42,72.17,72.31,72700.0,72.35,72.42,72.17,72.31,72700.0
2014-06-26 10:00:00,72.31,72.37,72.22,72.35,63600.0,72.31,72.37,72.22,72.35,63600.0
2014-06-26 10:10:00,72.37,72.44,72.31,72.44,58100.0,72.37,72.44,72.31,72.44,58100.0
2014-06-26 10:20:00,72.44,72.5,72.33,72.41,62300.0,72.44,72.5,72.33,72.41,62300.0
2014-06-26 10:30:00,72.4,72.46,72.31,72.46,43300.0,72.4,72.46,72.31,72.46,43300.0
2014-06-26 10:40:00,72.46,72.54,72.37,72.52,58200.0,72.46,72.54,72.37,72.52,58200.0
2014-06-26 10:50:00,72.52,72.55,72.48,72.51,49800.0,72.52,72.55,72.48,72.51,49800.0
2014-06-26 11:00:00,72.51,72.65,72.51,72.61,68600.0,72.51,72.65,72.51,72.61,68600.0
2014-06-26 11:10:00,72.6,72.62,72.44,72.45,60200.0,72.6,72.62,72.44,72.45,60200.0
2014-06-26 11:20:00,72.46,72.58,72.45,72.47,62900.0,72.46,72.58,72.45,72.47,62900.0
2014-06-26 11:30:00,72.47,72.61,72.46,72.58,24200.0,72.47,72.61,72.46,72.58,24200.0
2014-06-26 11:40:00,72.58,72.62,72.53,72.6,25200.0,72.58,72.62,72.53,72.6,25200.0
2014-06-26 11:50:00,72.6,72.6,72.54,72.57,21500.0,72.6,72.6,72.54,72.57,21500.0
2014-06-26 12:00:00,72.59,72.59,72.52,72.54,23600.0,72.59,72.59,72.52,72.54,23600.0
2014-06-26 12:10:00,72.52,72.59,72.48,72.57,12300.0,72.52,72.59,72.48,72.57,12300.0
2014-06-26 12:20:00,72.58,72.59,72.47,72.54,12000.0,72.58,72.59,72.47,72.54,12000.0
2014-06-26 12:30:00,72.55,72.57,72.48,72.51,16600.0,72.55,72.57,72.48,72.51,16600.0
2014-06-26 12:40:00,72.51,72.51,72.45,72.49,21700.0,72.51,72.51,72.45,72.49,21700.0
2014-06-26 12:50:00,72.49,72.52,72.48,72.49,24100.0,72.49,72.52,72.48,72.49,24100.0
2014-06-26 13:00:00,72.49,72.5,72.47,72.5,20400.0,72.49,72.5,72.47,72.5,20400.0
2014-06-26 13:10:00,72.5,72.5,72.47,72.5,36000.0,72.5,72.5,72.47,72.5,36000.0
2014-06-26 13:20:00,72.5,72.73,72.49,72.69,22700.0,72.5,72.73,72.49,72.69,22700.0
2014-06-26 13:30:00,72.71,72.75,72.63,72.65,38900.0,72.71,72.75,72.63,72.65,38900.0
2014-06-26 13:40:00,72.65,72.67,72.59,72.63,22500.0,72.65,72.67,72.59,72.63,22500.0
2014-06-26 13:50:00,72.63,72.7,72.63,72.7,15600.0,72.63,72.7,72.63,72.7,15600.0
2014-06-26 14:00:00,72.7,72.75,72.66,72.73,35600.0,72.7,72.75,72.66,72.73,35600.0
2014-06-26 14:10:00,72.72,72.73,72.59,72.67,26600.0,72.72,72.73,72.59,72.67,26600.0
2014-06-26 14:20:00,72.68,72.72,72.66,72.71,13500.0,72.68,72.72,72.66,72.71,13500.0
2014-06-26 14:30:00,72.71,72.71,72.64,72.66,15500.0,72.71,72.71,72.64,72.66,15500.0
2014-06-26 14:40:00,72.66,72.7,72.59,72.68,34100.0,72.66,72.7,72.59,72.68,34100.0
2014-06-26 14:50:00,72.69,72.72,72.63,72.65,25500.0,72.69,72.72,72.63,72.65,25500.0
2014-06-26 15:00:00,72.64,72.82,72.63,72.81,58100.0,72.64,72.82,72.63,72.81,58100.0
2014-06-26 15:10:00,72.81,72.83,72.73,72.77,37900.0,72.81,72.83,72.73,72.77,37900.0
2014-06-26 15:20:00,72.77,72.81,72.75,72.76,36800.0,72.77,72.81,72.75,72.76,36800.0
2014-06-26 15:30:00,72.75,72.87,72.75,72.85,56100.0,72.75,72.87,72.75,72.85,56100.0
2014-06-26 15:40:00,72.86,72.9,72.83,72.89,85700.0,72.86,72.9,72.83,72.89,85700.0
2014-06-26 15:50:00,72.89,72.9,72.77,72.86,145500.0,72.89,72.9,72.77,72.86,145500.0
2014-06-27 09:30:00,72.62,72.77,72.44,72.62,185200.0,72.62,72.77,72.44,72.62,185200.0
2014-06-27 09:40:00,72.61,72.71,72.53,72.62,83100.0,72.61,72.71,72.53,72.62,83100.0
2014-06-27 09:50:00,72.63,72.64,72.38,72.47,87600.0,72.63,72.64,72.38,72.47,87600.0
2014-06-27 10:00:00,72.53,72.62,72.45,72.48,32400.0,72.53,72.62,72.45,72.48,32400.0
2014-06-27 10:10:00,72.45,72.55,72.43,72.45,58400.0,72.45,72.55,72.43,72.45,58400.0
2014-06-27 10:20:00,72.46,72.52,72.4,72.42,70600.0,72.46,72.52,72.4,72.42,70600.0
2014-06-27 10:30:00,72.42,72.45,72.35,72.37,83900.0,72.42,72.45,72.35,72.37,83900.0
2014-06-27 10:40:00,72.37,72.47,72.36,72.41,62800.0,72.37,72.47,72.36,72.41,62800.0
2014-06-27 10:50:00,72.43,72.43,72.3,72.33,25100.0,72.43,72.43,72.3,72.33,25100.0
2014-06-27 11:00:00,72.35,72.48,72.35,72.43,24200.0,72.35,72.48,72.35,72.43,24200.0
2014-06-27 11:10:00,72.47,72.49,72.38,72.42,19000.0,72.47,72.49,72.38,72.42,19000.0
2014-06-27 11:20:00,72.42,72.5,72.4,72.4,15300.0,72.42,72.5,72.4,72.4,15300.0
2014-06-27 11:30:00,72.41,72.45,72.21,72.25,30200.0,72.41,72.45,72.21,72.25,30200.0
2014-06-27 11:40:00,72.25,72.28,72.17,72.19,23100.0,72.25,72.28,72.17,72.19,23100.0
2014-06-27 11:50:00,72.21,72.23,72.02,72.02,80500.0,72.21,72.23,72.02,72.02,80500.0
2014-06-27 12:00:00,72.03,72.13,72.03,72.06,27600.0,72.03,72.13,72.03,72.06,27600.0
2014-06-27 12:10:00,72.06,72.2,72.06,72.19,20100.0,72.06,72.2,72.06,72.19,20100.0
2014-06-27 12:20:00,72.2,72.2,72.05,72.08,41800.0,72.2,72.2,72.05,72.08,41800.0
2014-06-27 12:30:00,72.08,72.11,72.05,72.1,45700.0,72.08,72.11,72.05,72.1,45700.0
2014-06-27 12:40:00,72.1,72.1,72.05,72.09,13900.0,72.1,72.1,72.05,72.09,13900.0
2014-06-27 12:50:00,72.09,72.1,72.06,72.1,200300.0,72.09,72.1,72.06,72.1,200300.0
2014-06-27 13:00:00,72.07,72.1,72.06,72.07,39200.0,72.07,72.1,72.06,72.07,39200.0
2014-06-27 13:10:00,72.07,72.07,71.79,71.84,57700.0,72.07,72.07,71.79,71.84,57700.0
2014-06-27 13:20:00,71.84,71.9,71.76,71.9,38300.0,71.84,71.9,71.76,71.9,38300.0
2014-06-27 13:30:00,71.9,71.98,71.84,71.97,53500.0,71.9,71.98,71.84,71.97,53500.0
2014-06-27 13:40:00,71.98,72.01,71.9,71.96,28100.0,71.98,72.01,71.9,71.96,28100.0
2014-06-27 13:50:00,71.97,72.07,71.95,72.02,115400.0,71.97,72.07,71.95,72.02,115400.0
2014-06-27 14:00:00,72.01,72.13,72.0,72.03,82200.0,72.01,72.13,72.0,72.03,82200.0
2014-06-27 14:10:00,72.03,72.05,71.92,72.03,56000.0,72.03,72.05,71.92,72.03,56000.0
2014-06-27 14:20:00,72.03,72.04,72.0,72.04,28100.0,72.03,72.04,72.0,72.04,28100.0
2014-06-27 14:30:00,72.04,72.06,71.99,72.05,66000.0,72.04,72.06,71.99,72.05,66000.0
2014-06-27 14:40:00,72.05,72.13,72.02,72.08,28000.0,72.05,72.13,72.02,72.08,28000.0
2014-06-27 14:50:00,72.09,72.09,71.99,72.02,22400.0,72.09,72.09,71.99,72.02,22400.0
2014-06-27 15:00:00,72.02,72.11,71.98,72.0,53600.0,72.02,72.11,71.98,72.0,53600.0
2014-06-27 15:10:00,71.99,72.02,71.94,71.98,52400.0,71.99,72.02,71.94,71.98,52400.0
2014-06-27 15:20:00,71.97,71.98,71.88,71.94,59200.0,71.97,71.98,71.88,71.94,59200.0
2014-06-27 15:30:00,71.93,71.99,71.92,71.92,109000.0,71.93,71.99,71.92,71.92,109000.0
2014-06-27 15:40:00,71.93,71.97,71.8,71.94,110700.0,71.93,71.97,71.8,71.94,110700.0
2014-06-27 15:50:00,71.94,72.02,71.83,72.0,296500.0,71.94,72.02,71.83,72.0,296500.0
2014-06-30 09:30:00,72.43,72.46,71.95,72.2,169300.0,72.43,72.46,71.95,72.2,169300.0
2014-06-30 09:40:00,72.15,72.74,72.01,72.69,132500.0,72.15,72.74,72.01,72.69,132500.0
2014-06-30 09:50:00,72.66,72.7,72.4,72.61,54000.0,72.66,72.7,72.4,72.61,54000.0
2014-06-30 10:00:00,72.6,72.6,72.24,72.34,98100.0,72.6,72.6,72.24,72.34,98100.0
2014-06-30 10:10:00,72.32,72.49,72.28,72.4,25500.0,72.32,72.49,72.28,72.4,25500.0
2014-06-30 10:20:00,72.38,72.44,72.2,72.22,41000.0,72.38,72.44,72.2,72.22,41000.0
2014-06-30 10:30:00,72.21,72.32,72.14,72.32,46300.0,72.21,72.32,72.14,72.32,46300.0
2014-06-30 10:40:00,72.29,72.44,72.26,72.26,37500.0,72.29,72.44,72.26,72.26,37500.0
2014-06-30 10:50:00,72.25,72.25,71.98,72.01,63000.0,72.25,72.25,71.98,72.01,63000.0
2014-06-30 11:00:00,72.0,72.14,71.99,72.13,40600.0,72.0,72.14,71.99,72.13,40600.0
2014-06-30 11:10:00,72.11,72.26,72.09,72.18,34100.0,72.11,72.26,72.09,72.18,34100.0
2014-06-30 11:20:00,72.18,72.33,72.14,72.24,70000.0,72.18,72.33,72.14,72.24,70000.0
2014-06-30 11:30:00,72.22,72.29,72.2,72.25,41300.0,72.22,72.29,72.2,72.25,41300.0
2014-06-30 11:40:00,72.24,72.3,72.22,72.25,60100.0,72.24,72.3,72.22,72.25,60100.0
2014-06-30 11:50:00,72.25,72.28,72.11,72.16,45200.0,72.25,72.28,72.11,72.16,45200.0
2014-06-30 12:00:00,72.17,72.3,72.15,72.29,33800.0,72.17,72.3,72.15,72.29,33800.0
2014-06-30 12:10:00,72.3,72.32,72.27,72.32,31800.0,72.3,72.32,72.27,72.32,31800.0
2014-06-30 12:20:00,72.33,72.46,72.27,72.44,44100.0,72.33,72.46,72.27,72.44,44100.0
2014-06-30 12:30:00,72.44,72.44,72.34,72.34,31100.0,72.44,72.44,72.34,72.34,31100.0
2014-06-30 12:40:00,72.35,72.4,72.32,72.4,33500.0,72.35,72.4,72.32,72.4,33500.0
2014-06-30 12:50:00,72.4,72.46,72.34,72.38,22000.0,72.4,72.46,72.34,72.38,22000.0
2014-06-30 13:00:00,72.36,72.39,72.2,72.22,24100.0,72.36,72.39,72.2,72.22,24100.0
2014-06-30 13:10:00,72.23,72.33,72.22,72.33,17000.0,72.23,72.33,72.22,72.33,17000.0
2014-06-30 13:20:00,72.33,72.34,72.24,72.29,23500.0,72.33,72.34,72.24,72.29,23500.0
2014-06-30 13:30:00,72.3,72.46,72.29,72.43,53200.0,72.3,72.46,72.29,72.43,53200.0
2014-06-30 13:40:00,72.42,72.49,72.42,72.44,35100.0,72.42,72.49,72.42,72.44,35100.0
2014-06-30 13:50:00,72.44,72.44,72.4,72.42,39900.0,72.44,72.44,72.4,72.42,39900.0
2014-06-30 14:00:00,72.43,72.44,72.37,72.37,40400.0,72.43,72.44,72.37,72.37,40400.0
2014-06-30 14:10:00,72.36,72.43,72.32,72.32,57600.0,72.36,72.43,72.32,72.32,57600.0
2014-06-30 14:20:00,72.33,72.35,72.29,72.35,43300.0,72.33,72.35,72.29,72.35,43300.0
2014-06-30 14:30:00,72.36,72.45,72.33,72.45,37900.0,72.36,72.45,72.33,72.45,37900.0
2014-06-30 14:40:00,72.45,72.46,72.31,72.32,34100.0,72.45,72.46,72.31,72.32,34100.0
2014-06-30 14:50:00,72.32,72.32,72.12,72.12,40800.0,72.32,72.32,72.12,72.12,40800.0
2014-06-30 15:00:00,72.12,72.19,72.11,72.17,39100.0,72.12,72.19,72.11,72.17,39100.0
2014-06-30 15:10:00,72.17,72.24,72.17,72.22,30700.0,72.17,72.24,72.17,72.22,30700.0
2014-06-30 15:20:00,72.23,72.25,72.17,72.21,34900.0,72.23,72.25,72.17,72.21,34900.0
2014-06-30 15:30:00,72.21,72.27,72.2,72.21,56100.0,72.21,72.27,72.2,72.21,56100.0
2014-06-30 15:40:00,72.21,72.3,72.2,72.29,79300.0,72.21,72.3,72.2,72.29,79300.0
2014-06-30 15:50:00,72.29,72.4,72.29,72.36,183800.0,72.29,72.4,72.29,72.36,183800.0
2014-07-01 09:30:00,72.09,72.61,71.8,72.33,327400.0,72.09,72.61,71.8,72.33,327400.0
2014-07-01 09:40:00,72.35,72.55,72.2,72.35,185500.0,72.35,72.55,72.2,72.35,185500.0
2014-07-01 09:50:00,72.35,72.65,72.35,72.62,71000.0,72.35,72.65,72.35,72.62,71000.0
2014-07-01 10:00:00,72.62,72.87,72.54,72.84,84400.0,72.62,72.87,72.54,72.84,84400.0
2014-07-01 10:10:00,72.85,72.94,72.66,72.68,77700.0,72.85,72.94,72.66,72.68,77700.0
2014-07-01 10:20:00,72.66,72.66,72.48,72.51,62700.0,72.66,72.66,72.48,72.51,62700.0
2014-07-01 10:30:00,72.51,72.58,72.41,72.53,64300.0,72.51,72.58,72.41,72.53,64300.0
2014-07-01 10:40:00,72.52,72.56,72.45,72.53,90900.0,72.52,72.56,72.45,72.53,90900.0
2014-07-01 10:50:00,72.54,72.61,72.48,72.51,57300.0,72.54,72.61,72.48,72.51,57300.0
2014-07-01 11:00:00,72.52,72.55,72.46,72.51,49200.0,72.52,72.55,72.46,72.51,49200.0
2014-07-01 11:10:00,72.51,72.54,72.45,72.47,47500.0,72.51,72.54,72.45,72.47,47500.0
2014-07-01 11:20:00,72.45,72.58,72.45,72.58,42000.0,72.45,72.58,72.45,72.58,42000.0
2014-07-01 11:30:00,72.57,72.74,72.56,72.73,59200.0,72.57,72.74,72.56,72.73,59200.0
2014-07-01 11:40:00,72.72,72.76,72.63,72.72,40300.0,72.72,72.76,72.63,72.72,40300.0
2014-07-01 11:50:00,72.72,72.73,72.63,72.63,35500.0,72.72,72.73,72.63,72.63,35500.0
2014-07-01 12:00:00,72.64,72.75,72.64,72.69,27300.0,72.64,72.75,72.64,72.69,27300.0
2014-07-01 12:10:00,72.7,72.83,72.68,72.83,44300.0,72.7,72.83,72.68,72.83,44300.0
2014-07-01 12:20:00,72.84,72.9,72.75,72.86,34900.0,72.84,72.9,72.75,72.86,34900.0
2014-07-01 12:30:00,72.85,73.0,72.85,72.98,41400.0,72.85,73.0,72.85,72.98,41400.0
2014-07-01 12:40:00,72.99,73.37,72.98,73.36,172300.0,72.99,73.37,72.98,73.36,172300.0
2014-07-01 12:50:00,73.36,73.86,73.32,73.81,298400.0,73.36,73.86,73.32,73.81,298400.0
2014-07-01 13:00:00,73.82,73.99,73.64,73.7,226000.0,73.82,73.99,73.64,73.7,226000.0
2014-07-01 13:10:00,73.69,73.82,73.59,73.76,79100.0,73.69,73.82,73.59,73.76,79100.0
2014-07-01 13:20:00,73.77,73.92,73.74,73.77,62800.0,73.77,73.92,73.74,73.77,62800.0
2014-07-01 13:30:00,73.76,73.91,73.71,73.89,79300.0,73.76,73.91,73.71,73.89,79300.0
2014-07-01 13:40:00,73.89,73.92,73.79,73.91,72500.0,73.89,73.92,73.79,73.91,72500.0
2014-07-01 13:50:00,73.91,73.95,73.72,73.76,73400.0,73.91,73.95,73.72,73.76,73400.0
2014-07-01 14:00:00,73.75,73.75,73.46,73.54,76600.0,73.75,73.75,73.46,73.54,76600.0
2014-07-01 14:10:00,73.54,73.55,73.4,73.4,57500.0,73.54,73.55,73.4,73.4,57500.0
2014-07-01 14:20:00,73.39,73.55,73.39,73.53,76600.0,73.39,73.55,73.39,73.53,76600.0
2014-07-01 14:30:00,73.53,73.56,73.43,73.56,93400.0,73.53,73.56,73.43,73.56,93400.0
2014-07-01 14:40:00,73.57,73.59,73.35,73.38,84100.0,73.57,73.59,73.35,73.38,84100.0
2014-07-01 14:50:00,73.38,73.42,73.28,73.33,119200.0,73.38,73.42,73.28,73.33,119200.0
2014-07-01 15:00:00,73.33,73.37,73.1,73.26,111000.0,73.33,73.37,73.1,73.26,111000.0
2014-07-01 15:10:00,73.26,73.28,73.13,73.28,87100.0,73.26,73.28,73.13,73.28,87100.0
2014-07-01 15:20:00,73.27,73.29,73.15,73.17,75000.0,73.27,73.29,73.15,73.17,75000.0
2014-07-01 15:30:00,73.17,73.27,73.15,73.27,122400.0,73.17,73.27,73.15,73.27,122400.0
2014-07-01 15:40:00,73.27,73.27,73.07,73.09,126600.0,73.27,73.27,73.07,73.09,126600.0
2014-07-01 15:50:00,73.08,73.15,72.99,73.01,315900.0,73.08,73.15,72.99,73.01,315900.0
2014-07-02 09:30:00,72.65,72.99,72.61,72.96,150700.0,72.65,72.99,72.61,72.96,150700.0
2014-07-02 09:40:00,72.99,73.18,72.97,73.09,92400.0,72.99,73.18,72.97,73.09,92400.0
2014-07-02 09:50:00,73.12,73.15,72.92,72.95,63700.0,73.12,73.15,72.92,72.95,63700.0
2014-07-02 10:00:00,72.94,73.05,72.88,72.99,99000.0,72.94,73.05,72.88,72.99,99000.0
2014-07-02 10:10:00,72.99,73.0,72.8,72.88,98600.0,72.99,73.0,72.8,72.88,98600.0
2014-07-02 10:20:00,72.87,72.92,72.8,72.88,95900.0,72.87,72.92,72.8,72.88,95900.0
2014-07-02 10:30:00,72.9,73.04,72.89,73.0,44500.0,72.9,73.04,72.89,73.0,44500.0
2014-07-02 10:40:00,73.0,73.1,72.97,72.99,62400.0,73.0,73.1,72.97,72.99,62400.0
2014-07-02 10:50:00,73.0,73.03,72.94,72.96,47200.0,73.0,73.03,72.94,72.96,47200.0
2014-07-02 11:00:00,72.97,73.01,72.8,72.91,87500.0,72.97,73.01,72.8,72.91,87500.0
2014-07-02 11:10:00,72.91,72.92,72.81,72.88,51100.0,72.91,72.92,72.81,72.88,51100.0
2014-07-02 11:20:00,72.88,72.89,72.78,72.83,20700.0,72.88,72.89,72.78,72.83,20700.0
2014-07-02 11:30:00,72.82,73.0,72.81,72.93,21800.0,72.82,73.0,72.81,72.93,21800.0
2014-07-02 11:40:00,72.92,73.04,72.91,72.93,39600.0,72.92,73.04,72.91,72.93,39600.0
2014-07-02 11:50:00,72.92,73.0,72.91,72.94,69300.0,72.92,73.0,72.91,72.94,69300.0
2014-07-02 12:00:00,72.94,73.17,72.94,73.17,76400.0,72.94,73.17,72.94,73.17,76400.0
2014-07-02 12:10:00,73.16,73.16,73.04,73.05,25300.0,73.16,73.16,73.04,73.05,25300.0
2014-07-02 12:20:00,73.04,73.14,73.03,73.14,62300.0,73.04,73.14,73.03,73.14,62300.0
2014-07-02 12:30:00,73.15,73.18,73.1,73.17,25100.0,73.15,73.18,73.1,73.17,25100.0
2014-07-02 12:40:00,73.18,73.18,73.1,73.11,21900.0,73.18,73.18,73.1,73.11,21900.0
2014-07-02 12:50:00,73.11,73.2,73.04,73.17,72000.0,73.11,73.2,73.04,73.17,72000.0
2014-07-02 13:00:00,73.18,73.18,73.0,73.07,22400.0,73.18,73.18,73.0,73.07,22400.0
2014-07-02 13:10:00,73.08,73.08,72.99,73.01,11900.0,73.08,73.08,72.99,73.01,11900.0
2014-07-02 13:20:00,73.02,73.1,73.02,73.09,17500.0,73.02,73.1,73.02,73.09,17500.0
2014-07-02 13:30:00,73.09,73.24,73.08,73.08,32600.0,73.09,73.24,73.08,73.08,32600.0
2014-07-02 13:40:00,73.06,73.16,73.06,73.15,34000.0,73.06,73.16,73.06,73.15,34000.0
2014-07-02 13:50:00,73.16,73.24,73.15,73.21,23800.0,73.16,73.24,73.15,73.21,23800.0
2014-07-02 14:00:00,73.2,73.21,73.0,73.0,22500.0,73.2,73.21,73.0,73.0,22500.0
2014-07-02 14:10:00,73.0,73.04,72.94,72.99,28700.0,73.0,73.04,72.94,72.99,28700.0
2014-07-02 14:20:00,72.99,73.0,72.84,72.84,31500.0,72.99,73.0,72.84,72.84,31500.0
2014-07-02 14:30:00,72.84,73.0,72.83,72.93,31000.0,72.84,73.0,72.83,72.93,31000.0
2014-07-02 14:40:00,72.92,72.94,72.73,72.73,75200.0,72.92,72.94,72.73,72.73,75200.0
2014-07-02 14:50:00,72.73,72.77,72.64,72.72,44800.0,72.73,72.77,72.64,72.72,44800.0
2014-07-02 15:00:00,72.72,72.8,72.66,72.7,49400.0,72.72,72.8,72.66,72.7,49400.0
2014-07-02 15:10:00,72.7,72.72,72.62,72.62,32700.0,72.7,72.72,72.62,72.62,32700.0
2014-07-02 15:20:00,72.62,72.7,72.6,72.7,47700.0,72.62,72.7,72.6,72.7,47700.0
2014-07-02 15:30:00,72.7,72.76,72.63,72.64,42500.0,72.7,72.76,72.63,72.64,42500.0
2014-07-02 15:40:00,72.64,72.73,72.61,72.71,87700.0,72.64,72.73,72.61,72.71,87700.0
2014-07-02 15:50:00,72.72,72.81,72.71,72.76,255200.0,72.72,72.81,72.71,72.76,255200.0
2014-07-03 09:30:00,72.95,73.18,72.84,73.01,62400.0,72.95,73.18,72.84,73.01,62400.0
2014-07-03 09:40:00,73.03,73.09,72.68,72.8,49600.0,73.03,73.09,72.68,72.8,49600.0
2014-07-03 09:50:00,72.79,73.0,72.77,72.99,39800.0,72.79,73.0,72.77,72.99,39800.0
2014-07-03 10:00:00,72.98,73.06,72.9,73.0,56600.0,72.98,73.06,72.9,73.0,56600.0
2014-07-03 10:10:00,73.01,73.21,73.01,73.03,55500.0,73.01,73.21,73.01,73.03,55500.0
2014-07-03 10:20:00,73.01,73.13,72.89,73.06,66200.0,73.01,73.13,72.89,73.06,66200.0
2014-07-03 10:30:00,73.05,73.21,73.05,73.21,45300.0,73.05,73.21,73.05,73.21,45300.0
2014-07-03 10:40:00,73.23,73.25,73.1,73.19,26000.0,73.23,73.25,73.1,73.19,26000.0
2014-07-03 10:50:00,73.19,73.43,73.19,73.43,37000.0,73.19,73.43,73.19,73.43,37000.0
2014-07-03 11:00:00,73.42,73.49,73.36,73.47,30800.0,73.42,73.49,73.36,73.47,30800.0
2014-07-03 11:10:00,73.47,73.5,73.44,73.44,25400.0,73.47,73.5,73.44,73.44,25400.0
2014-07-03 11:20:00,73.43,73.5,73.43,73.48,34500.0,73.43,73.5,73.43,73.48,34500.0
2014-07-03 11:30:00,73.48,73.63,73.47,73.62,40500.0,73.48,73.63,73.47,73.62,40500.0
2014-07-03 11:40:00,73.62,73.65,73.56,73.62,28200.0,73.62,73.65,73.56,73.62,28200.0
2014-07-03 11:50:00,73.63,73.63,73.55,73.61,25200.0,73.63,73.63,73.55,73.61,25200.0
2014-07-03 12:00:00,73.61,73.64,73.53,73.62,27000.0,73.61,73.64,73.53,73.62,27000.0
2014-07-03 12:10:00,73.63,73.67,73.62,73.67,19300.0,73.63,73.67,73.62,73.67,19300.0
2014-07-03 12:20:00,73.67,73.69,73.6,73.66,48200.0,73.67,73.69,73.6,73.66,48200.0
2014-07-03 12:30:00,73.67,73.7,73.62,73.69,50100.0,73.67,73.7,73.62,73.69,50100.0
2014-07-03 12:40:00,73.69,73.71,73.6,73.71,62100.0,73.69,73.71,73.6,73.71,62100.0
2014-07-03 12:50:00,73.7,73.7,73.5,73.58,121400.0,73.7,73.7,73.5,73.58,121400.0
2014-07-07 09:30:00,73.07,73.42,72.89,73.09,83500.0,73.07,73.42,72.89,73.09,83500.0
2014-07-07 09:40:00,73.08,73.09,72.88,72.9,33300.0,73.08,73.09,72.88,72.9,33300.0
2014-07-07 09:50:00,72.9,73.02,72.74,72.98,29600.0,72.9,73.02,72.74,72.98,29600.0
2014-07-07 10:00:00,72.96,73.21,72.89,73.2,26500.0,72.96,73.21,72.89,73.2,26500.0
2014-07-07 10:10:00,73.2,73.27,73.12,73.21,47300.0,73.2,73.27,73.12,73.21,47300.0
2014-07-07 10:20:00,73.23,73.26,73.11,73.15,36100.0,73.23,73.26,73.11,73.15,36100.0
2014-07-07 10:30:00,73.16,73.24,73.07,73.1,34400.0,73.16,73.24,73.07,73.1,34400.0
2014-07-07 10:40:00,73.12,73.25,73.07,73.1,23800.0,73.12,73.25,73.07,73.1,23800.0
2014-07-07 10:50:00,73.09,73.18,73.04,73.16,52800.0,73.09,73.18,73.04,73.16,52800.0
2014-07-07 11:00:00,73.14,73.21,73.08,73.12,41900.0,73.14,73.21,73.08,73.12,41900.0
2014-07-07 11:10:00,73.11,73.18,73.11,73.16,22100.0,73.11,73.18,73.11,73.16,22100.0
2014-07-07 11:20:00,73.16,73.2,73.09,73.16,34700.0,73.16,73.2,73.09,73.16,34700.0
2014-07-07 11:30:00,73.16,73.18,73.08,73.12,33200.0,73.16,73.18,73.08,73.12,33200.0
2014-07-07 11:40:00,73.11,73.14,72.93,72.97,35600.0,73.11,73.14,72.93,72.97,35600.0
2014-07-07 11:50:00,72.96,73.07,72.94,72.97,43600.0,72.96,73.07,72.94,72.97,43600.0
2014-07-07 12:00:00,72.96,73.13,72.94,73.11,18600.0,72.96,73.13,72.94,73.11,18600.0
2014-07-07 12:10:00,73.13,73.22,73.07,73.22,20300.0,73.13,73.22,73.07,73.22,20300.0
2014-07-07 12:20:00,73.22,73.28,73.2,73.25,29000.0,73.22,73.28,73.2,73.25,29000.0
2014-07-07 12:30:00,73.26,73.27,73.07,73.09,20700.0,73.26,73.27,73.07,73.09,20700.0
2014-07-07 12:40:00,73.09,73.15,72.93,72.93,24400.0,73.09,73.15,72.93,72.93,24400.0
2014-07-07 12:50:00,72.93,73.02,72.91,73.02,18100.0,72.93,73.02,72.91,73.02,18100.0
2014-07-07 13:00:00,73.02,73.03,72.88,72.91,13500.0,73.02,73.03,72.88,72.91,13500.0
2014-07-07 13:10:00,72.92,72.93,72.85,72.93,20400.0,72.92,72.93,72.85,72.93,20400.0
2014-07-07 13:20:00,72.92,72.93,72.83,72.9,13800.0,72.92,72.93,72.83,72.9,13800.0
2014-07-07 13:30:00,72.9,73.0,72.9,72.94,20600.0,72.9,73.0,72.9,72.94,20600.0
2014-07-07 13:40:00,72.93,73.11,72.93,73.11,22100.0,72.93,73.11,72.93,73.11,22100.0
2014-07-07 13:50:00,73.1,73.17,73.08,73.08,28300.0,73.1,73.17,73.08,73.08,28300.0
2014-07-07 14:00:00,73.08,73.11,73.04,73.09,37800.0,73.08,73.11,73.04,73.09,37800.0
2014-07-07 14:10:00,73.08,73.09,72.94,73.0,23700.0,73.08,73.09,72.94,73.0,23700.0
2014-07-07 14:20:00,72.99,73.0,72.89,72.89,41300.0,72.99,73.0,72.89,72.89,41300.0
2014-07-07 14:30:00,72.88,72.89,72.7,72.75,49100.0,72.88,72.89,72.7,72.75,49100.0
2014-07-07 14:40:00,72.75,72.84,72.75,72.82,24800.0,72.75,72.84,72.75,72.82,24800.0
2014-07-07 14:50:00,72.83,72.95,72.82,72.87,26200.0,72.83,72.95,72.82,72.87,26200.0
2014-07-07 15:00:00,72.87,72.89,72.82,72.87,22600.0,72.87,72.89,72.82,72.87,22600.0
2014-07-07 15:10:00,72.87,72.88,72.72,72.72,19600.0,72.87,72.88,72.72,72.72,19600.0
2014-07-07 15:20:00,72.72,72.76,72.68,72.71,39800.0,72.72,72.76,72.68,72.71,39800.0
2014-07-07 15:30:00,72.7,72.74,72.58,72.73,92900.0,72.7,72.74,72.58,72.73,92900.0
2014-07-07 15:40:00,72.73,72.73,72.61,72.63,37200.0,72.73,72.73,72.61,72.63,37200.0
2014-07-07 15:50:00,72.64,72.71,72.62,72.67,81000.0,72.64,72.71,72.62,72.67,81000.0
2014-07-08 09:30:00,72.67,72.87,72.14,72.17,84000.0,72.67,72.87,72.14,72.17,84000.0
2014-07-08 09:40:00,72.25,72.27,72.08,72.15,54300.0,72.25,72.27,72.08,72.15,54300.0
2014-07-08 09:50:00,72.14,72.22,71.84,71.88,95600.0,72.14,72.22,71.84,71.88,95600.0
2014-07-08 10:00:00,71.88,71.88,71.67,71.79,48900.0,71.88,71.88,71.67,71.79,48900.0
2014-07-08 10:10:00,71.84,71.88,71.54,71.54,53300.0,71.84,71.88,71.54,71.54,53300.0
2014-07-08 10:20:00,71.56,71.66,71.33,71.56,83300.0,71.56,71.66,71.33,71.56,83300.0
2014-07-08 10:30:00,71.55,71.55,71.33,71.34,48300.0,71.55,71.55,71.33,71.34,48300.0
2014-07-08 10:40:00,71.37,71.44,71.3,71.38,42300.0,71.37,71.44,71.3,71.38,42300.0
2014-07-08 10:50:00,71.38,71.62,71.37,71.61,27100.0,71.38,71.62,71.37,71.61,27100.0
2014-07-08 11:00:00,71.61,71.62,71.29,71.31,66800.0,71.61,71.62,71.29,71.31,66800.0
2014-07-08 11:10:00,71.34,71.46,71.33,71.38,34700.0,71.34,71.46,71.33,71.38,34700.0
2014-07-08 11:20:00,71.37,71.41,71.22,71.25,29700.0,71.37,71.41,71.22,71.25,29700.0
2014-07-08 11:30:00,71.24,71.25,71.07,71.1,50100.0,71.24,71.25,71.07,71.1,50100.0
2014-07-08 11:40:00,71.1,71.11,70.87,70.93,115100.0,71.1,71.11,70.87,70.93,115100.0
2014-07-08 11:50:00,70.92,71.16,70.9,71.13,26000.0,70.92,71.16,70.9,71.13,26000.0
2014-07-08 12:00:00,71.15,71.3,71.15,71.24,23700.0,71.15,71.3,71.15,71.24,23700.0
2014-07-08 12:10:00,71.22,71.26,71.05,71.12,40800.0,71.22,71.26,71.05,71.12,40800.0
2014-07-08 12:20:00,71.11,71.27,71.07,71.2,28400.0,71.11,71.27,71.07,71.2,28400.0
2014-07-08 12:30:00,71.23,71.34,71.13,71.15,23800.0,71.23,71.34,71.13,71.15,23800.0
2014-07-08 12:40:00,71.13,71.26,71.12,71.2,31000.0,71.13,71.26,71.12,71.2,31000.0
2014-07-08 12:50:00,71.17,71.24,71.12,71.18,38100.0,71.17,71.24,71.12,71.18,38100.0
2014-07-08 13:00:00,71.17,71.18,71.05,71.05,26000.0,71.17,71.18,71.05,71.05,26000.0
2014-07-08 13:10:00,71.05,71.2,71.03,71.19,61800.0,71.05,71.2,71.03,71.19,61800.0
2014-07-08 13:20:00,71.18,71.29,71.14,71.29,61900.0,71.18,71.29,71.14,71.29,61900.0
2014-07-08 13:30:00,71.28,71.29,71.16,71.24,32900.0,71.28,71.29,71.16,71.24,32900.0
2014-07-08 13:40:00,71.23,71.37,71.23,71.34,71400.0,71.23,71.37,71.23,71.34,71400.0
2014-07-08 13:50:00,71.34,71.41,71.29,71.29,53900.0,71.34,71.41,71.29,71.29,53900.0
2014-07-08 14:00:00,71.31,71.37,71.2,71.37,32100.0,71.31,71.37,71.2,71.37,32100.0
2014-07-08 14:10:00,71.39,71.49,71.31,71.35,37800.0,71.39,71.49,71.31,71.35,37800.0
2014-07-08 14:20:00,71.34,71.36,71.23,71.26,31300.0,71.34,71.36,71.23,71.26,31300.0
2014-07-08 14:30:00,71.26,71.31,71.2,71.25,73100.0,71.26,71.31,71.2,71.25,73100.0
2014-07-08 14:40:00,71.23,71.32,71.2,71.21,44100.0,71.23,71.32,71.2,71.21,44100.0
2014-07-08 14:50:00,71.21,71.27,71.2,71.22,54900.0,71.21,71.27,71.2,71.22,54900.0
2014-07-08 15:00:00,71.23,71.23,71.1,71.14,51500.0,71.23,71.23,71.1,71.14,51500.0
2014-07-08 15:10:00,71.14,71.18,71.11,71.12,55000.0,71.14,71.18,71.11,71.12,55000.0
2014-07-08 15:20:00,71.12,71.15,71.07,71.1,75700.0,71.12,71.15,71.07,71.1,75700.0
2014-07-08 15:30:00,71.09,71.14,71.04,71.14,102700.0,71.09,71.14,71.04,71.14,102700.0
2014-07-08 15:40:00,71.13,71.13,71.0,71.02,113600.0,71.13,71.13,71.0,71.02,113600.0
2014-07-08 15:50:00,71.03,71.24,71.02,71.14,177400.0,71.03,71.24,71.02,71.14,177400.0
2014-07-09 09:30:00,71.6,71.97,71.11,71.84,57600.0,71.6,71.97,71.11,71.84,57600.0
2014-07-09 09:40:00,71.89,71.95,71.66,71.68,35600.0,71.89,71.95,71.66,71.68,35600.0
2014-07-09 09:50:00,71.7,71.7,71.24,71.32,73700.0,71.7,71.7,71.24,71.32,73700.0
2014-07-09 10:00:00,71.34,71.45,71.29,71.31,85000.0,71.34,71.45,71.29,71.31,85000.0
2014-07-09 10:10:00,71.34,71.45,71.21,71.44,70300.0,71.34,71.45,71.21,71.44,70300.0
2014-07-09 10:20:00,71.44,71.57,71.38,71.53,37400.0,71.44,71.57,71.38,71.53,37400.0
2014-07-09 10:30:00,71.57,71.8,71.49,71.74,52100.0,71.57,71.8,71.49,71.74,52100.0
2014-07-09 10:40:00,71.73,71.87,71.6,71.6,113800.0,71.73,71.87,71.6,71.6,113800.0
2014-07-09 10:50:00,71.64,71.65,71.52,71.59,15300.0,71.64,71.65,71.52,71.59,15300.0
2014-07-09 11:00:00,71.55,71.66,71.52,71.54,16200.0,71.55,71.66,71.52,71.54,16200.0
2014-07-09 11:10:00,71.52,71.6,71.39,71.6,18400.0,71.52,71.6,71.39,71.6,18400.0
2014-07-09 11:20:00,71.6,71.76,71.58,71.73,25800.0,71.6,71.76,71.58,71.73,25800.0
2014-07-09 11:30:00,71.73,71.73,71.5,71.53,20800.0,71.73,71.73,71.5,71.53,20800.0
2014-07-09 11:40:00,71.53,71.56,71.41,71.41,16900.0,71.53,71.56,71.41,71.41,16900.0
2014-07-09 11:50:00,71.43,71.51,71.37,71.45,23300.0,71.43,71.51,71.37,71.45,23300.0
2014-07-09 12:00:00,71.46,71.52,71.43,71.51,20800.0,71.46,71.52,71.43,71.51,20800.0
2014-07-09 12:10:00,71.51,71.57,71.43,71.46,21100.0,71.51,71.57,71.43,71.46,21100.0
2014-07-09 12:20:00,71.48,71.58,71.46,71.55,11100.0,71.48,71.58,71.46,71.55,11100.0
2014-07-09 12:30:00,71.55,71.55,71.42,71.49,21400.0,71.55,71.55,71.42,71.49,21400.0
2014-07-09 12:40:00,71.49,71.5,71.4,71.41,14500.0,71.49,71.5,71.4,71.41,14500.0
2014-07-09 12:50:00,71.41,71.51,71.4,71.48,15000.0,71.41,71.51,71.4,71.48,15000.0
2014-07-09 13:00:00,71.47,71.51,71.45,71.46,21800.0,71.47,71.51,71.45,71.46,21800.0
2014-07-09 13:10:00,71.46,71.48,71.42,71.45,50300.0,71.46,71.48,71.42,71.45,50300.0
2014-07-09 13:20:00,71.45,71.48,71.44,71.45,15900.0,71.45,71.48,71.44,71.45,15900.0
2014-07-09 13:30:00,71.45,71.71,71.45,71.7,21300.0,71.45,71.71,71.45,71.7,21300.0
2014-07-09 13:40:00,71.7,71.72,71.66,71.71,11600.0,71.7,71.72,71.66,71.71,11600.0
2014-07-09 13:50:00,71.7,71.72,71.63,71.66,14800.0,71.7,71.72,71.63,71.66,14800.0
2014-07-09 14:00:00,71.65,71.66,71.47,71.53,19100.0,71.65,71.66,71.47,71.53,19100.0
2014-07-09 14:10:00,71.53,71.82,71.52,71.79,23500.0,71.53,71.82,71.52,71.79,23500.0
2014-07-09 14:20:00,71.83,71.83,71.72,71.77,23300.0,71.83,71.83,71.72,71.77,23300.0
2014-07-09 14:30:00,71.76,71.78,71.66,71.72,26400.0,71.76,71.78,71.66,71.72,26400.0
2014-07-09 14:40:00,71.72,71.78,71.7,71.72,23200.0,71.72,71.78,71.7,71.72,23200.0
2014-07-09 14:50:00,71.73,71.77,71.61,71.61,28000.0,71.73,71.77,71.61,71.61,28000.0
2014-07-09 15:00:00,71.6,71.65,71.55,71.6,36600.0,71.6,71.65,71.55,71.6,36600.0
2014-07-09 15:10:00,71.59,71.67,71.46,71.46,26300.0,71.59,71.67,71.46,71.46,26300.0
2014-07-09 15:20:00,71.48,71.53,71.42,71.45,51500.0,71.48,71.53,71.42,71.45,51500.0
2014-07-09 15:30:00,71.45,71.59,71.45,71.58,41900.0,71.45,71.59,71.45,71.58,41900.0
2014-07-09 15:40:00,71.57,71.6,71.49,71.51,45000.0,71.57,71.6,71.49,71.51,45000.0
2014-07-09 15:50:00,71.52,71.58,71.48,71.56,116000.0,71.52,71.58,71.48,71.56,116000.0
2014-07-10 09:30:00,70.44,70.67,70.31,70.57,130900.0,70.44,70.67,70.31,70.57,130900.0
2014-07-10 09:40:00,70.57,70.61,70.35,70.39,106800.0,70.57,70.61,70.35,70.39,106800.0
2014-07-10 09:50:00,70.36,70.53,70.31,70.52,50200.0,70.36,70.53,70.31,70.52,50200.0
2014-07-10 10:00:00,70.54,70.73,70.48,70.72,114100.0,70.54,70.73,70.48,70.72,114100.0
2014-07-10 10:10:00,70.72,70.8,70.66,70.78,62300.0,70.72,70.8,70.66,70.78,62300.0
2014-07-10 10:20:00,70.77,71.13,70.75,71.13,53600.0,70.77,71.13,70.75,71.13,53600.0
2014-07-10 10:30:00,71.12,71.13,70.97,71.02,65700.0,71.12,71.13,70.97,71.02,65700.0
2014-07-10 10:40:00,71.02,71.32,71.01,71.32,53800.0,71.02,71.32,71.01,71.32,53800.0
2014-07-10 10:50:00,71.31,71.34,71.2,71.28,38100.0,71.31,71.34,71.2,71.28,38100.0
2014-07-10 11:00:00,71.3,71.5,71.27,71.46,20700.0,71.3,71.5,71.27,71.46,20700.0
2014-07-10 11:10:00,71.47,71.56,71.44,71.52,27600.0,71.47,71.56,71.44,71.52,27600.0
2014-07-10 11:20:00,71.5,71.55,71.37,71.42,36500.0,71.5,71.55,71.37,71.42,36500.0
2014-07-10 11:30:00,71.39,71.47,71.31,71.47,19400.0,71.39,71.47,71.31,71.47,19400.0
2014-07-10 11:40:00,71.44,71.44,71.3,71.35,14500.0,71.44,71.44,71.3,71.35,14500.0
2014-07-10 11:50:00,71.35,71.44,71.27,71.44,14000.0,71.35,71.44,71.27,71.44,14000.0
2014-07-10 12:00:00,71.44,71.52,71.39,71.49,17400.0,71.44,71.52,71.39,71.49,17400.0
2014-07-10 12:10:00,71.5,71.63,71.47,71.58,25700.0,71.5,71.63,71.47,71.58,25700.0
2014-07-10 12:20:00,71.59,71.8,71.59,71.75,29500.0,71.59,71.8,71.59,71.75,29500.0
2014-07-10 12:30:00,71.77,71.79,71.71,71.73,24900.0,71.77,71.79,71.71,71.73,24900.0
2014-07-10 12:40:00,71.72,71.79,71.63,71.63,19000.0,71.72,71.79,71.63,71.63,19000.0
2014-07-10 12:50:00,71.63,71.7,71.58,71.69,19600.0,71.63,71.7,71.58,71.69,19600.0
2014-07-10 13:00:00,71.7,71.84,71.69,71.82,26400.0,71.7,71.84,71.69,71.82,26400.0
2014-07-10 13:10:00,71.81,71.94,71.8,71.89,30700.0,71.81,71.94,71.8,71.89,30700.0
2014-07-10 13:20:00,71.89,72.08,71.86,72.02,26600.0,71.89,72.08,71.86,72.02,26600.0
2014-07-10 13:30:00,72.02,72.02,71.88,71.96,10400.0,72.02,72.02,71.88,71.96,10400.0
2014-07-10 13:40:00,71.98,72.0,71.88,71.94,24000.0,71.98,72.0,71.88,71.94,24000.0
2014-07-10 13:50:00,71.94,71.95,71.77,71.77,25900.0,71.94,71.95,71.77,71.77,25900.0
2014-07-10 14:00:00,71.77,71.81,71.71,71.73,20200.0,71.77,71.81,71.71,71.73,20200.0
2014-07-10 14:10:00,71.72,71.76,71.63,71.66,11200.0,71.72,71.76,71.63,71.66,11200.0
2014-07-10 14:20:00,71.66,71.73,71.66,71.73,12400.0,71.66,71.73,71.66,71.73,12400.0
2014-07-10 14:30:00,71.74,71.75,71.53,71.59,15600.0,71.74,71.75,71.53,71.59,15600.0
2014-07-10 14:40:00,71.6,71.65,71.48,71.52,21100.0,71.6,71.65,71.48,71.52,21100.0
2014-07-10 14:50:00,71.53,71.61,71.5,71.5,31200.0,71.53,71.61,71.5,71.5,31200.0
2014-07-10 15:00:00,71.5,71.52,71.45,71.5,41400.0,71.5,71.52,71.45,71.5,41400.0
2014-07-10 15:10:00,71.49,71.59,71.49,71.59,36300.0,71.49,71.59,71.49,71.59,36300.0
2014-07-10 15:20:00,71.58,71.72,71.5,71.7,28700.0,71.58,71.72,71.5,71.7,28700.0
2014-07-10 15:30:00,71.7,71.74,71.66,71.73,24800.0,71.7,71.74,71.66,71.73,24800.0
2014-07-10 15:40:00,71.74,71.81,71.72,71.77,52700.0,71.74,71.81,71.72,71.77,52700.0
2014-07-10 15:50:00,71.76,71.77,71.66,71.7,97100.0,71.76,71.77,71.66,71.7,97100.0
2014-07-11 09:30:00,71.73,72.12,71.53,71.55,88700.0,71.73,72.12,71.53,71.55,88700.0
2014-07-11 09:40:00,71.52,71.54,71.05,71.23,45900.0,71.52,71.54,71.05,71.23,45900.0
2014-07-11 09:50:00,71.24,71.64,71.22,71.62,21800.0,71.24,71.64,71.22,71.62,21800.0
2014-07-11 10:00:00,71.61,71.81,71.44,71.81,38600.0,71.61,71.81,71.44,71.81,38600.0
2014-07-11 10:10:00,71.78,72.0,71.75,72.0,105400.0,71.78,72.0,71.75,72.0,105400.0
2014-07-11 10:20:00,72.0,72.01,71.76,71.86,82700.0,72.0,72.01,71.76,71.86,82700.0
2014-07-11 10:30:00,71.86,71.88,71.56,71.59,25700.0,71.86,71.88,71.56,71.59,25700.0
2014-07-11 10:40:00,71.58,71.71,71.44,71.67,41500.0,71.58,71.71,71.44,71.67,41500.0
2014-07-11 10:50:00,71.71,71.86,71.64,71.86,82900.0,71.71,71.86,71.64,71.86,82900.0
2014-07-11 11:00:00,71.87,71.87,71.8,71.81,14100.0,71.87,71.87,71.8,71.81,14100.0
2014-07-11 11:10:00,71.81,71.85,71.66,71.71,22500.0,71.81,71.85,71.66,71.71,22500.0
2014-07-11 11:20:00,71.7,71.7,71.52,71.68,38400.0,71.7,71.7,71.52,71.68,38400.0
2014-07-11 11:30:00,71.7,71.79,71.7,71.77,15000.0,71.7,71.79,71.7,71.77,15000.0
2014-07-11 11:40:00,71.77,71.88,71.7,71.73,21900.0,71.77,71.88,71.7,71.73,21900.0
2014-07-11 11:50:00,71.73,71.78,71.64,71.75,21600.0,71.73,71.78,71.64,71.75,21600.0
2014-07-11 12:00:00,71.74,71.85,71.72,71.8,26600.0,71.74,71.85,71.72,71.8,26600.0
2014-07-11 12:10:00,71.8,71.87,71.78,71.85,17400.0,71.8,71.87,71.78,71.85,17400.0
2014-07-11 12:20:00,71.84,71.88,71.73,71.87,17400.0,71.84,71.88,71.73,71.87,17400.0
2014-07-11 12:30:00,71.85,71.99,71.84,71.99,21000.0,71.85,71.99,71.84,71.99,21000.0
2014-07-11 12:40:00,71.98,71.99,71.92,71.95,8000.0,71.98,71.99,71.92,71.95,8000.0
2014-07-11 12:50:00,71.96,72.03,71.93,71.97,10900.0,71.96,72.03,71.93,71.97,10900.0
2014-07-11 13:00:00,71.97,72.09,71.97,72.04,14300.0,71.97,72.09,71.97,72.04,14300.0
2014-07-11 13:10:00,72.02,72.16,72.01,72.16,19700.0,72.02,72.16,72.01,72.16,19700.0
2014-07-11 13:20:00,72.14,72.2,72.13,72.18,10300.0,72.14,72.2,72.13,72.18,10300.0
2014-07-11 13:30:00,72.18,72.22,72.13,72.19,26000.0,72.18,72.22,72.13,72.19,26000.0
2014-07-11 13:40:00,72.19,72.33,72.16,72.27,39200.0,72.19,72.33,72.16,72.27,39200.0
2014-07-11 13:50:00,72.28,72.34,72.22,72.28,39300.0,72.28,72.34,72.22,72.28,39300.0
2014-07-11 14:00:00,72.25,72.3,72.19,72.24,43000.0,72.25,72.3,72.19,72.24,43000.0
2014-07-11 14:10:00,72.23,72.34,72.18,72.34,57400.0,72.23,72.34,72.18,72.34,57400.0
2014-07-11 14:20:00,72.32,72.41,72.3,72.3,39800.0,72.32,72.41,72.3,72.3,39800.0
2014-07-11 14:30:00,72.28,72.44,72.28,72.41,66800.0,72.28,72.44,72.28,72.41,66800.0
2014-07-11 14:40:00,72.38,72.38,72.23,72.23,11200.0,72.38,72.38,72.23,72.23,11200.0
2014-07-11 14:50:00,72.22,72.26,72.19,72.22,18100.0,72.22,72.26,72.19,72.22,18100.0
2014-07-11 15:00:00,72.23,72.25,72.16,72.21,17000.0,72.23,72.25,72.16,72.21,17000.0
2014-07-11 15:10:00,72.2,72.21,72.14,72.19,21900.0,72.2,72.21,72.14,72.19,21900.0
2014-07-11 15:20:00,72.2,72.23,72.16,72.23,26300.0,72.2,72.23,72.16,72.23,26300.0
2014-07-11 15:30:00,72.22,72.35,72.19,72.3,44100.0,72.22,72.35,72.19,72.3,44100.0
2014-07-11 15:40:00,72.29,72.31,72.19,72.21,65200.0,72.29,72.31,72.19,72.21,65200.0
2014-07-11 15:50:00,72.2,72.27,72.15,72.26,200700.0,72.2,72.27,72.15,72.26,200700.0
2014-07-14 09:30:00,72.55,72.94,72.48,72.71,131700.0,72.55,72.94,72.48,72.71,131700.0
2014-07-14 09:40:00,72.65,72.72,72.46,72.63,108900.0,72.65,72.72,72.46,72.63,108900.0
2014-07-14 09:50:00,72.64,72.71,72.47,72.65,19600.0,72.64,72.71,72.47,72.65,19600.0
2014-07-14 10:00:00,72.65,72.7,72.55,72.57,15800.0,72.65,72.7,72.55,72.57,15800.0
2014-07-14 10:10:00,72.55,72.67,72.5,72.53,16300.0,72.55,72.67,72.5,72.53,16300.0
2014-07-14 10:20:00,72.54,72.64,72.5,72.62,51700.0,72.54,72.64,72.5,72.62,51700.0
2014-07-14 10:30:00,72.64,72.78,72.59,72.74,38600.0,72.64,72.78,72.59,72.74,38600.0
2014-07-14 10:40:00,72.77,72.92,72.73,72.89,20500.0,72.77,72.92,72.73,72.89,20500.0
2014-07-14 10:50:00,72.88,72.93,72.84,72.86,17700.0,72.88,72.93,72.84,72.86,17700.0
2014-07-14 11:00:00,72.88,73.24,72.87,73.22,62500.0,72.88,73.24,72.87,73.22,62500.0
2014-07-14 11:10:00,73.22,73.22,73.15,73.19,17800.0,73.22,73.22,73.15,73.19,17800.0
2014-07-14 11:20:00,73.17,73.25,73.16,73.19,27700.0,73.17,73.25,73.16,73.19,27700.0
2014-07-14 11:30:00,73.2,73.23,73.13,73.14,38900.0,73.2,73.23,73.13,73.14,38900.0
2014-07-14 11:40:00,73.14,73.25,73.13,73.19,21700.0,73.14,73.25,73.13,73.19,21700.0
2014-07-14 11:50:00,73.19,73.26,73.07,73.08,29300.0,73.19,73.26,73.07,73.08,29300.0
2014-07-14 12:00:00,73.06,73.13,73.04,73.08,12700.0,73.06,73.13,73.04,73.08,12700.0
2014-07-14 12:10:00,73.07,73.15,73.06,73.09,34100.0,73.07,73.15,73.06,73.09,34100.0
2014-07-14 12:20:00,73.08,73.18,73.07,73.12,20000.0,73.08,73.18,73.07,73.12,20000.0
2014-07-14 12:30:00,73.12,73.15,72.87,72.9,35200.0,73.12,73.15,72.87,72.9,35200.0
2014-07-14 12:40:00,72.91,72.97,72.86,72.88,10800.0,72.91,72.97,72.86,72.88,10800.0
2014-07-14 12:50:00,72.86,72.88,72.78,72.85,15300.0,72.86,72.88,72.78,72.85,15300.0
2014-07-14 13:00:00,72.86,72.98,72.85,72.94,13800.0,72.86,72.98,72.85,72.94,13800.0
2014-07-14 13:10:00,72.94,73.0,72.91,72.99,57200.0,72.94,73.0,72.91,72.99,57200.0
2014-07-14 13:20:00,72.99,73.2,72.98,73.19,36200.0,72.99,73.2,72.98,73.19,36200.0
2014-07-14 13:30:00,73.19,73.19,73.1,73.16,20100.0,73.19,73.19,73.1,73.16,20100.0
2014-07-14 13:40:00,73.16,73.23,73.14,73.18,23300.0,73.16,73.23,73.14,73.18,23300.0
2014-07-14 13:50:00,73.18,73.22,73.16,73.17,26700.0,73.18,73.22,73.16,73.17,26700.0
2014-07-14 14:00:00,73.17,73.21,73.01,73.01,17700.0,73.17,73.21,73.01,73.01,17700.0
2014-07-14 14:10:00,73.0,73.02,72.95,73.02,15700.0,73.0,73.02,72.95,73.02,15700.0
2014-07-14 14:20:00,73.02,73.06,73.0,73.03,16800.0,73.02,73.06,73.0,73.03,16800.0
2014-07-14 14:30:00,73.02,73.05,72.95,73.05,19100.0,73.02,73.05,72.95,73.05,19100.0
2014-07-14 14:40:00,73.03,73.08,72.99,73.03,25800.0,73.03,73.08,72.99,73.03,25800.0
2014-07-14 14:50:00,73.02,73.17,73.0,73.14,27100.0,73.02,73.17,73.0,73.14,27100.0
2014-07-14 15:00:00,73.13,73.14,73.0,73.06,24800.0,73.13,73.14,73.0,73.06,24800.0
2014-07-14 15:10:00,73.05,73.05,72.89,72.9,35100.0,73.05,73.05,72.89,72.9,35100.0
2014-07-14 15:20:00,72.89,72.93,72.86,72.91,30600.0,72.89,72.93,72.86,72.91,30600.0
2014-07-14 15:30:00,72.91,72.95,72.83,72.83,55900.0,72.91,72.95,72.83,72.83,55900.0
2014-07-14 15:40:00,72.84,72.93,72.83,72.93,78000.0,72.84,72.93,72.83,72.93,78000.0
2014-07-14 15:50:00,72.94,72.94,72.84,72.89,159100.0,72.94,72.94,72.84,72.89,159100.0
2014-07-15 09:30:00,72.8,73.01,72.66,72.92,137600.0,72.8,73.01,72.66,72.92,137600.0
2014-07-15 09:40:00,72.92,73.11,72.92,72.95,86700.0,72.92,73.11,72.92,72.95,86700.0
2014-07-15 09:50:00,72.97,72.97,72.57,72.73,60400.0,72.97,72.97,72.57,72.73,60400.0
2014-07-15 10:00:00,72.74,72.88,72.64,72.79,28500.0,72.74,72.88,72.64,72.79,28500.0
2014-07-15 10:10:00,72.79,72.84,72.29,72.5,60900.0,72.79,72.84,72.29,72.5,60900.0
2014-07-15 10:20:00,72.53,72.72,72.49,72.69,33100.0,72.53,72.72,72.49,72.69,33100.0
2014-07-15 10:30:00,72.68,72.71,72.35,72.35,31300.0,72.68,72.71,72.35,72.35,31300.0
2014-07-15 10:40:00,72.32,72.48,72.26,72.34,146000.0,72.32,72.48,72.26,72.34,146000.0
2014-07-15 10:50:00,72.34,72.36,72.14,72.26,230400.0,72.34,72.36,72.14,72.26,230400.0
2014-07-15 11:00:00,72.26,72.49,72.25,72.48,43600.0,72.26,72.49,72.25,72.48,43600.0
2014-07-15 11:10:00,72.5,72.72,72.5,72.69,17600.0,72.5,72.72,72.5,72.69,17600.0
2014-07-15 11:20:00,72.69,72.75,72.61,72.61,22400.0,72.69,72.75,72.61,72.61,22400.0
2014-07-15 11:30:00,72.59,72.59,72.31,72.37,45600.0,72.59,72.59,72.31,72.37,45600.0
2014-07-15 11:40:00,72.36,72.36,72.17,72.2,25500.0,72.36,72.36,72.17,72.2,25500.0
2014-07-15 11:50:00,72.2,72.34,71.92,71.92,45000.0,72.2,72.34,71.92,71.92,45000.0
2014-07-15 12:00:00,71.93,72.2,71.87,72.08,48500.0,71.93,72.2,71.87,72.08,48500.0
2014-07-15 12:10:00,72.08,72.17,71.93,72.04,75100.0,72.08,72.17,71.93,72.04,75100.0
2014-07-15 12:20:00,72.05,72.14,71.9,72.09,46000.0,72.05,72.14,71.9,72.09,46000.0
2014-07-15 12:30:00,72.07,72.35,72.05,72.32,26300.0,72.07,72.35,72.05,72.32,26300.0
2014-07-15 12:40:00,72.32,72.41,72.27,72.29,16800.0,72.32,72.41,72.27,72.29,16800.0
2014-07-15 12:50:00,72.3,72.3,72.17,72.17,36400.0,72.3,72.3,72.17,72.17,36400.0
2014-07-15 13:00:00,72.15,72.34,72.15,72.32,32700.0,72.15,72.34,72.15,72.32,32700.0
2014-07-15 13:10:00,72.31,72.54,72.29,72.5,19300.0,72.31,72.54,72.29,72.5,19300.0
2014-07-15 13:20:00,72.52,72.52,72.35,72.41,33400.0,72.52,72.52,72.35,72.41,33400.0
2014-07-15 13:30:00,72.43,72.44,72.29,72.35,30800.0,72.43,72.44,72.29,72.35,30800.0
2014-07-15 13:40:00,72.36,72.38,72.25,72.38,20300.0,72.36,72.38,72.25,72.38,20300.0
2014-07-15 13:50:00,72.37,72.45,72.28,72.33,24600.0,72.37,72.45,72.28,72.33,24600.0
2014-07-15 14:00:00,72.33,72.37,72.26,72.3,21100.0,72.33,72.37,72.26,72.3,21100.0
2014-07-15 14:10:00,72.3,72.46,72.3,72.43,23800.0,72.3,72.46,72.3,72.43,23800.0
2014-07-15 14:20:00,72.45,72.47,72.31,72.34,28100.0,72.45,72.47,72.31,72.34,28100.0
2014-07-15 14:30:00,72.34,72.46,72.31,72.37,35300.0,72.34,72.46,72.31,72.37,35300.0
2014-07-15 14:40:00,72.37,72.48,72.37,72.41,26400.0,72.37,72.48,72.37,72.41,26400.0
2014-07-15 14:50:00,72.42,72.49,72.38,72.49,17100.0,72.42,72.49,72.38,72.49,17100.0
2014-07-15 15:00:00,72.46,72.49,72.26,72.28,36200.0,72.46,72.49,72.26,72.28,36200.0
2014-07-15 15:10:00,72.26,72.36,72.23,72.3,35700.0,72.26,72.36,72.23,72.3,35700.0
2014-07-15 15:20:00,72.3,72.38,72.24,72.35,41600.0,72.3,72.38,72.24,72.35,41600.0
2014-07-15 15:30:00,72.36,72.36,72.25,72.3,41400.0,72.36,72.36,72.25,72.3,41400.0
2014-07-15 15:40:00,72.31,72.36,72.26,72.28,76600.0,72.31,72.36,72.26,72.28,76600.0
2014-07-15 15:50:00,72.28,72.34,72.23,72.3,204600.0,72.28,72.34,72.23,72.3,204600.0
2014-07-16 09:30:00,72.55,72.79,72.47,72.69,126500.0,72.55,72.79,72.47,72.69,126500.0
2014-07-16 09:40:00,72.7,72.79,72.48,72.76,76300.0,72.7,72.79,72.48,72.76,76300.0
2014-07-16 09:50:00,72.74,72.75,72.55,72.7,32900.0,72.74,72.75,72.55,72.7,32900.0
2014-07-16 10:00:00,72.7,72.73,72.62,72.65,38100.0,72.7,72.73,72.62,72.65,38100.0
2014-07-16 10:10:00,72.67,72.87,72.67,72.75,40700.0,72.67,72.87,72.67,72.75,40700.0
2014-07-16 10:20:00,72.76,72.84,72.57,72.6,16200.0,72.76,72.84,72.57,72.6,16200.0
2014-07-16 10:30:00,72.61,72.7,72.54,72.7,30500.0,72.61,72.7,72.54,72.7,30500.0
2014-07-16 10:40:00,72.68,72.72,72.42,72.44,36600.0,72.68,72.72,72.42,72.44,36600.0
2014-07-16 10:50:00,72.42,72.54,72.4,72.44,14200.0,72.42,72.54,72.4,72.44,14200.0
2014-07-16 11:00:00,72.43,72.62,72.42,72.53,21300.0,72.43,72.62,72.42,72.53,21300.0
2014-07-16 11:10:00,72.53,72.59,72.44,72.44,9400.0,72.53,72.59,72.44,72.44,9400.0
2014-07-16 11:20:00,72.42,72.43,72.32,72.41,25800.0,72.42,72.43,72.32,72.41,25800.0
2014-07-16 11:30:00,72.41,72.41,72.19,72.23,42900.0,72.41,72.41,72.19,72.23,42900.0
2014-07-16 11:40:00,72.21,72.41,72.21,72.41,27900.0,72.21,72.41,72.21,72.41,27900.0
2014-07-16 11:50:00,72.41,72.5,72.4,72.44,9800.0,72.41,72.5,72.4,72.44,9800.0
2014-07-16 12:00:00,72.44,72.58,72.42,72.56,9900.0,72.44,72.58,72.42,72.56,9900.0
2014-07-16 12:10:00,72.54,72.66,72.54,72.64,10100.0,72.54,72.66,72.54,72.64,10100.0
2014-07-16 12:20:00,72.62,72.63,72.58,72.6,6300.0,72.62,72.63,72.58,72.6,6300.0
2014-07-16 12:30:00,72.59,72.68,72.57,72.59,15000.0,72.59,72.68,72.57,72.59,15000.0
2014-07-16 12:40:00,72.6,72.66,72.58,72.6,10000.0,72.6,72.66,72.58,72.6,10000.0
2014-07-16 12:50:00,72.61,72.63,72.54,72.61,10700.0,72.61,72.63,72.54,72.61,10700.0
2014-07-16 13:00:00,72.6,72.63,72.54,72.54,6100.0,72.6,72.63,72.54,72.54,6100.0
2014-07-16 13:10:00,72.56,72.65,72.54,72.62,16500.0,72.56,72.65,72.54,72.62,16500.0
2014-07-16 13:20:00,72.62,72.8,72.6,72.79,80700.0,72.62,72.8,72.6,72.79,80700.0
2014-07-16 13:30:00,72.8,72.86,72.66,72.68,15100.0,72.8,72.86,72.66,72.68,15100.0
2014-07-16 13:40:00,72.67,72.73,72.66,72.66,20800.0,72.67,72.73,72.66,72.66,20800.0
2014-07-16 13:50:00,72.66,72.71,72.63,72.68,21400.0,72.66,72.71,72.63,72.68,21400.0
2014-07-16 14:00:00,72.67,72.71,72.64,72.64,15000.0,72.67,72.71,72.64,72.64,15000.0
2014-07-16 14:10:00,72.65,72.71,72.63,72.66,16700.0,72.65,72.71,72.63,72.66,16700.0
2014-07-16 14:20:00,72.67,72.67,72.58,72.65,21300.0,72.67,72.67,72.58,72.65,21300.0
2014-07-16 14:30:00,72.65,72.67,72.55,72.56,17800.0,72.65,72.67,72.55,72.56,17800.0
2014-07-16 14:40:00,72.55,72.58,72.51,72.53,13400.0,72.55,72.58,72.51,72.53,13400.0
2014-07-16 14:50:00,72.52,72.53,72.44,72.49,20100.0,72.52,72.53,72.44,72.49,20100.0
2014-07-16 15:00:00,72.49,72.51,72.48,72.5,14100.0,72.49,72.51,72.48,72.5,14100.0
2014-07-16 15:10:00,72.49,72.5,72.43,72.44,21400.0,72.49,72.5,72.43,72.44,21400.0
2014-07-16 15:20:00,72.43,72.5,72.4,72.47,45200.0,72.43,72.5,72.4,72.47,45200.0
2014-07-16 15:30:00,72.48,72.48,72.4,72.43,39800.0,72.48,72.48,72.4,72.43,39800.0
2014-07-16 15:40:00,72.44,72.44,72.34,72.35,49900.0,72.44,72.44,72.34,72.35,49900.0
2014-07-16 15:50:00,72.36,72.42,72.31,72.38,85000.0,72.36,72.42,72.31,72.38,85000.0
2014-07-17 09:30:00,72.11,72.46,72.01,72.28,46600.0,72.11,72.46,72.01,72.28,46600.0
2014-07-17 09:40:00,72.27,72.43,72.21,72.21,21400.0,72.27,72.43,72.21,72.21,21400.0
2014-07-17 09:50:00,72.23,72.47,72.22,72.32,15000.0,72.23,72.47,72.22,72.32,15000.0
2014-07-17 10:00:00,72.35,72.43,72.24,72.33,42300.0,72.35,72.43,72.24,72.33,42300.0
2014-07-17 10:10:00,72.32,72.32,72.02,72.03,49000.0,72.32,72.32,72.02,72.03,49000.0
2014-07-17 10:20:00,72.03,72.29,72.03,72.27,36300.0,72.03,72.29,72.03,72.27,36300.0
2014-07-17 10:30:00,72.26,72.34,72.1,72.13,22400.0,72.26,72.34,72.1,72.13,22400.0
2014-07-17 10:40:00,72.11,72.31,72.11,72.3,30600.0,72.11,72.31,72.11,72.3,30600.0
2014-07-17 10:50:00,72.31,72.35,72.28,72.31,22600.0,72.31,72.35,72.28,72.31,22600.0
2014-07-17 11:00:00,72.31,72.31,72.04,72.04,20400.0,72.31,72.31,72.04,72.04,20400.0
2014-07-17 11:10:00,72.03,72.07,71.81,72.01,44800.0,72.03,72.07,71.81,72.01,44800.0
2014-07-17 11:20:00,72.0,72.01,71.72,71.77,71100.0,72.0,72.01,71.72,71.77,71100.0
2014-07-17 11:30:00,71.75,71.93,71.63,71.82,54100.0,71.75,71.93,71.63,71.82,54100.0
2014-07-17 11:40:00,71.84,71.88,71.72,71.81,43900.0,71.84,71.88,71.72,71.81,43900.0
2014-07-17 11:50:00,71.81,71.93,71.74,71.83,132700.0,71.81,71.93,71.74,71.83,132700.0
2014-07-17 12:00:00,71.84,71.86,71.66,71.8,32900.0,71.84,71.86,71.66,71.8,32900.0
2014-07-17 12:10:00,71.81,71.89,71.75,71.76,13900.0,71.81,71.89,71.75,71.76,13900.0
2014-07-17 12:20:00,71.77,71.86,71.72,71.82,15900.0,71.77,71.86,71.72,71.82,15900.0
2014-07-17 12:30:00,71.83,72.03,71.79,71.93,15400.0,71.83,72.03,71.79,71.93,15400.0
2014-07-17 12:40:00,71.95,72.01,71.87,71.93,17500.0,71.95,72.01,71.87,71.93,17500.0
2014-07-17 12:50:00,71.91,71.94,71.81,71.83,33200.0,71.91,71.94,71.81,71.83,33200.0
2014-07-17 13:00:00,71.82,72.04,71.82,71.99,12400.0,71.82,72.04,71.82,71.99,12400.0
2014-07-17 13:10:00,72.04,72.09,72.0,72.02,40500.0,72.04,72.09,72.0,72.02,40500.0
2014-07-17 13:20:00,72.0,72.16,72.0,72.13,40100.0,72.0,72.16,72.0,72.13,40100.0
2014-07-17 13:30:00,72.12,72.27,72.06,72.06,25400.0,72.12,72.27,72.06,72.06,25400.0
2014-07-17 13:40:00,72.05,72.13,71.99,72.12,19000.0,72.05,72.13,71.99,72.12,19000.0
2014-07-17 13:50:00,72.12,72.17,72.04,72.14,25400.0,72.12,72.17,72.04,72.14,25400.0
2014-07-17 14:00:00,72.15,72.15,71.99,72.01,32700.0,72.15,72.15,71.99,72.01,32700.0
2014-07-17 14:10:00,72.01,72.13,72.01,72.07,24000.0,72.01,72.13,72.01,72.07,24000.0
2014-07-17 14:20:00,72.03,72.05,71.96,71.98,22300.0,72.03,72.05,71.96,71.98,22300.0
2014-07-17 14:30:00,72.0,72.04,71.96,72.0,28400.0,72.0,72.04,71.96,72.0,28400.0
2014-07-17 14:40:00,72.01,72.04,71.9,71.9,27500.0,72.01,72.04,71.9,71.9,27500.0
2014-07-17 14:50:00,71.91,72.01,71.89,71.94,23800.0,71.91,72.01,71.89,71.94,23800.0
2014-07-17 15:00:00,71.93,71.95,71.81,71.81,31900.0,71.93,71.95,71.81,71.81,31900.0
2014-07-17 15:10:00,71.81,71.84,71.62,71.62,78800.0,71.81,71.84,71.62,71.62,78800.0
2014-07-17 15:20:00,71.62,71.73,71.6,71.61,48800.0,71.62,71.73,71.6,71.61,48800.0
2014-07-17 15:30:00,71.6,71.65,71.41,71.51,47200.0,71.6,71.65,71.41,71.51,47200.0
2014-07-17 15:40:00,71.51,71.51,71.31,71.45,82800.0,71.51,71.51,71.31,71.45,82800.0
2014-07-17 15:50:00,71.44,71.5,71.36,71.39,228700.0,71.44,71.5,71.36,71.39,228700.0
2014-07-18 09:30:00,71.9,72.2,71.35,72.04,335300.0,71.9,72.2,71.35,72.04,335300.0
2014-07-18 09:40:00,72.05,72.09,71.84,71.93,58200.0,72.05,72.09,71.84,71.93,58200.0
2014-07-18 09:50:00,71.95,71.97,71.66,71.75,60800.0,71.95,71.97,71.66,71.75,60800.0
2014-07-18 10:00:00,71.76,71.85,71.68,71.85,34300.0,71.76,71.85,71.68,71.85,34300.0
2014-07-18 10:10:00,71.86,71.9,71.64,71.67,51700.0,71.86,71.9,71.64,71.67,51700.0
2014-07-18 10:20:00,71.67,71.81,71.67,71.78,33300.0,71.67,71.81,71.67,71.78,33300.0
2014-07-18 10:30:00,71.78,71.85,71.77,71.8,28400.0,71.78,71.85,71.77,71.8,28400.0
2014-07-18 10:40:00,71.81,71.92,71.77,71.87,70200.0,71.81,71.92,71.77,71.87,70200.0
2014-07-18 10:50:00,71.87,72.11,71.86,72.0,49400.0,71.87,72.11,71.86,72.0,49400.0
2014-07-18 11:00:00,72.0,72.02,71.94,71.94,37600.0,72.0,72.02,71.94,71.94,37600.0
2014-07-18 11:10:00,71.95,72.01,71.91,71.94,25800.0,71.95,72.01,71.91,71.94,25800.0
2014-07-18 11:20:00,71.96,72.01,71.87,71.93,27900.0,71.96,72.01,71.87,71.93,27900.0
2014-07-18 11:30:00,71.93,72.02,71.9,72.0,29300.0,71.93,72.02,71.9,72.0,29300.0
2014-07-18 11:40:00,72.0,72.02,71.97,71.99,34900.0,72.0,72.02,71.97,71.99,34900.0
2014-07-18 11:50:00,71.99,72.01,71.94,71.99,27900.0,71.99,72.01,71.94,71.99,27900.0
2014-07-18 12:00:00,71.99,72.0,71.95,71.99,19600.0,71.99,72.0,71.95,71.99,19600.0
2014-07-18 12:10:00,71.97,72.0,71.96,71.99,20200.0,71.97,72.0,71.96,71.99,20200.0
2014-07-18 12:20:00,71.98,72.0,71.97,71.99,50200.0,71.98,72.0,71.97,71.99,50200.0
2014-07-18 12:30:00,71.99,72.0,71.95,71.98,18700.0,71.99,72.0,71.95,71.98,18700.0
2014-07-18 12:40:00,71.98,72.19,71.97,72.19,47100.0,71.98,72.19,71.97,72.19,47100.0
2014-07-18 12:50:00,72.17,72.19,72.12,72.14,40400.0,72.17,72.19,72.12,72.14,40400.0
2014-07-18 13:00:00,72.15,72.16,72.08,72.14,18900.0,72.15,72.16,72.08,72.14,18900.0
2014-07-18 13:10:00,72.15,72.17,72.11,72.16,28300.0,72.15,72.17,72.11,72.16,28300.0
2014-07-18 13:20:00,72.16,72.17,72.09,72.09,20700.0,72.16,72.17,72.09,72.09,20700.0
2014-07-18 13:30:00,72.07,72.22,72.05,72.22,155900.0,72.07,72.22,72.05,72.22,155900.0
2014-07-18 13:40:00,72.22,72.33,72.22,72.31,83500.0,72.22,72.33,72.22,72.31,83500.0
2014-07-18 13:50:00,72.31,72.4,72.29,72.32,55900.0,72.31,72.4,72.29,72.32,55900.0
2014-07-18 14:00:00,72.33,72.34,72.27,72.28,20200.0,72.33,72.34,72.27,72.28,20200.0
2014-07-18 14:10:00,72.29,72.31,72.21,72.21,57600.0,72.29,72.31,72.21,72.21,57600.0
2014-07-18 14:20:00,72.21,72.37,72.21,72.33,36600.0,72.21,72.37,72.21,72.33,36600.0
2014-07-18 14:30:00,72.33,72.43,72.31,72.42,75800.0,72.33,72.43,72.31,72.42,75800.0
2014-07-18 14:40:00,72.42,72.42,72.32,72.32,65800.0,72.42,72.42,72.32,72.32,65800.0
2014-07-18 14:50:00,72.32,72.43,72.31,72.37,22400.0,72.32,72.43,72.31,72.37,22400.0
2014-07-18 15:00:00,72.38,72.52,72.36,72.52,32700.0,72.38,72.52,72.36,72.52,32700.0
2014-07-18 15:10:00,72.53,72.55,72.44,72.53,34900.0,72.53,72.55,72.44,72.53,34900.0
2014-07-18 15:20:00,72.54,72.58,72.48,72.52,76900.0,72.54,72.58,72.48,72.52,76900.0
2014-07-18 15:30:00,72.51,72.52,72.46,72.51,58200.0,72.51,72.52,72.46,72.51,58200.0
2014-07-18 15:40:00,72.5,72.53,72.41,72.51,105300.0,72.5,72.53,72.41,72.51,105300.0
2014-07-18 15:50:00,72.53,72.55,72.47,72.54,168100.0,72.53,72.55,72.47,72.54,168100.0
2014-07-21 09:30:00,72.33,72.65,72.33,72.4,93500.0,72.33,72.65,72.33,72.4,93500.0
2014-07-21 09:40:00,72.38,72.42,72.18,72.26,53500.0,72.38,72.42,72.18,72.26,53500.0
2014-07-21 09:50:00,72.28,72.46,72.28,72.3,32100.0,72.28,72.46,72.28,72.3,32100.0
2014-07-21 10:00:00,72.32,72.32,71.94,71.99,43100.0,72.32,72.32,71.94,71.99,43100.0
2014-07-21 10:10:00,72.0,72.13,71.95,72.01,61600.0,72.0,72.13,71.95,72.01,61600.0
2014-07-21 10:20:00,71.99,72.09,71.97,72.06,12200.0,71.99,72.09,71.97,72.06,12200.0
2014-07-21 10:30:00,72.04,72.1,71.84,71.86,41800.0,72.04,72.1,71.84,71.86,41800.0
2014-07-21 10:40:00,71.84,71.97,71.8,71.9,20500.0,71.84,71.97,71.8,71.9,20500.0
2014-07-21 10:50:00,71.9,71.97,71.86,71.89,17200.0,71.9,71.97,71.86,71.89,17200.0
2014-07-21 11:00:00,71.86,72.0,71.82,71.9,35400.0,71.86,72.0,71.82,71.9,35400.0
2014-07-21 11:10:00,71.9,71.93,71.8,71.92,34000.0,71.9,71.93,71.8,71.92,34000.0
2014-07-21 11:20:00,71.91,72.07,71.9,72.01,25000.0,71.91,72.07,71.9,72.01,25000.0
2014-07-21 11:30:00,72.01,72.06,71.9,71.91,37000.0,72.01,72.06,71.9,71.91,37000.0
2014-07-21 11:40:00,71.92,71.95,71.77,71.83,43700.0,71.92,71.95,71.77,71.83,43700.0
2014-07-21 11:50:00,71.84,71.9,71.77,71.89,14300.0,71.84,71.9,71.77,71.89,14300.0
2014-07-21 12:00:00,71.91,71.91,71.76,71.76,15100.0,71.91,71.91,71.76,71.76,15100.0
2014-07-21 12:10:00,71.76,71.83,71.75,71.79,11000.0,71.76,71.83,71.75,71.79,11000.0
2014-07-21 12:20:00,71.79,71.79,71.7,71.71,13600.0,71.79,71.79,71.7,71.71,13600.0
2014-07-21 12:30:00,71.7,71.85,71.7,71.8,34200.0,71.7,71.85,71.7,71.8,34200.0
2014-07-21 12:40:00,71.79,71.83,71.74,71.83,10100.0,71.79,71.83,71.74,71.83,10100.0
2014-07-21 12:50:00,71.84,71.84,71.76,71.79,11100.0,71.84,71.84,71.76,71.79,11100.0
2014-07-21 13:00:00,71.77,71.93,71.77,71.92,58300.0,71.77,71.93,71.77,71.92,58300.0
2014-07-21 13:10:00,71.92,72.06,71.9,72.06,77300.0,71.92,72.06,71.9,72.06,77300.0
2014-07-21 13:20:00,72.08,72.24,72.07,72.24,37800.0,72.08,72.24,72.07,72.24,37800.0
2014-07-21 13:30:00,72.24,72.24,72.07,72.09,22100.0,72.24,72.24,72.07,72.09,22100.0
2014-07-21 13:40:00,72.1,72.23,72.09,72.23,21100.0,72.1,72.23,72.09,72.23,21100.0
2014-07-21 13:50:00,72.23,72.23,72.16,72.22,53800.0,72.23,72.23,72.16,72.22,53800.0
2014-07-21 14:00:00,72.22,72.28,72.19,72.25,52600.0,72.22,72.28,72.19,72.25,52600.0
2014-07-21 14:10:00,72.26,72.28,72.1,72.11,51700.0,72.26,72.28,72.1,72.11,51700.0
2014-07-21 14:20:00,72.11,72.11,72.05,72.06,67800.0,72.11,72.11,72.05,72.06,67800.0
2014-07-21 14:30:00,72.07,72.14,72.06,72.11,30300.0,72.07,72.14,72.06,72.11,30300.0
2014-07-21 14:40:00,72.1,72.19,72.09,72.13,76000.0,72.1,72.19,72.09,72.13,76000.0
2014-07-21 14:50:00,72.13,72.22,72.11,72.13,62800.0,72.13,72.22,72.11,72.13,62800.0
2014-07-21 15:00:00,72.13,72.19,72.06,72.09,25800.0,72.13,72.19,72.06,72.09,25800.0
2014-07-21 15:10:00,72.08,72.13,72.05,72.08,27800.0,72.08,72.13,72.05,72.08,27800.0
2014-07-21 15:20:00,72.08,72.13,72.06,72.12,33400.0,72.08,72.13,72.06,72.12,33400.0
2014-07-21 15:30:00,72.12,72.14,72.03,72.03,58100.0,72.12,72.14,72.03,72.03,58100.0
2014-07-21 15:40:00,72.04,72.08,72.02,72.03,44100.0,72.04,72.08,72.02,72.03,44100.0
2014-07-21 15:50:00,72.03,72.06,71.92,71.96,100600.0,72.03,72.06,71.92,71.96,100600.0
2014-07-22 09:30:00,72.13,72.48,71.98,72.12,91900.0,72.13,72.48,71.98,72.12,91900.0
2014-07-22 09:40:00,72.15,72.28,71.91,72.13,42300.0,72.15,72.28,71.91,72.13,42300.0
2014-07-22 09:50:00,72.15,72.31,72.09,72.14,57200.0,72.15,72.31,72.09,72.14,57200.0
2014-07-22 10:00:00,72.17,72.4,72.13,72.34,67300.0,72.17,72.4,72.13,72.34,67300.0
2014-07-22 10:10:00,72.38,72.45,72.31,72.35,43900.0,72.38,72.45,72.31,72.35,43900.0
2014-07-22 10:20:00,72.35,72.45,72.34,72.43,30600.0,72.35,72.45,72.34,72.43,30600.0
2014-07-22 10:30:00,72.44,72.49,72.36,72.47,33300.0,72.44,72.49,72.36,72.47,33300.0
2014-07-22 10:40:00,72.48,72.71,72.48,72.71,36300.0,72.48,72.71,72.48,72.71,36300.0
2014-07-22 10:50:00,72.68,72.7,72.6,72.67,27000.0,72.68,72.7,72.6,72.67,27000.0
2014-07-22 11:00:00,72.65,72.83,72.65,72.78,23200.0,72.65,72.83,72.65,72.78,23200.0
2014-07-22 11:10:00,72.78,72.78,72.65,72.68,25700.0,72.78,72.78,72.65,72.68,25700.0
2014-07-22 11:20:00,72.68,72.69,72.54,72.54,81900.0,72.68,72.69,72.54,72.54,81900.0
2014-07-22 11:30:00,72.55,72.62,72.54,72.61,20800.0,72.55,72.62,72.54,72.61,20800.0
2014-07-22 11:40:00,72.61,72.65,72.59,72.59,23700.0,72.61,72.65,72.59,72.59,23700.0
2014-07-22 11:50:00,72.59,72.65,72.58,72.58,19800.0,72.59,72.65,72.58,72.58,19800.0
2014-07-22 12:00:00,72.6,72.6,72.55,72.58,11200.0,72.6,72.6,72.55,72.58,11200.0
2014-07-22 12:10:00,72.59,72.61,72.55,72.61,17800.0,72.59,72.61,72.55,72.61,17800.0
2014-07-22 12:20:00,72.6,72.62,72.56,72.61,21400.0,72.6,72.62,72.56,72.61,21400.0
2014-07-22 12:30:00,72.61,72.66,72.59,72.66,20600.0,72.61,72.66,72.59,72.66,20600.0
2014-07-22 12:40:00,72.65,72.65,72.57,72.57,50000.0,72.65,72.65,72.57,72.57,50000.0
2014-07-22 12:50:00,72.58,72.6,72.56,72.58,10300.0,72.58,72.6,72.56,72.58,10300.0
2014-07-22 13:00:00,72.59,72.59,72.56,72.57,14200.0,72.59,72.59,72.56,72.57,14200.0
2014-07-22 13:10:00,72.57,72.71,72.57,72.69,20200.0,72.57,72.71,72.57,72.69,20200.0
2014-07-22 13:20:00,72.69,72.7,72.65,72.66,24100.0,72.69,72.7,72.65,72.66,24100.0
2014-07-22 13:30:00,72.67,72.68,72.56,72.56,10400.0,72.67,72.68,72.56,72.56,10400.0
2014-07-22 13:40:00,72.56,72.57,72.41,72.48,66300.0,72.56,72.57,72.41,72.48,66300.0
2014-07-22 13:50:00,72.49,72.52,72.46,72.48,16200.0,72.49,72.52,72.46,72.48,16200.0
2014-07-22 14:00:00,72.48,72.56,72.46,72.56,30200.0,72.48,72.56,72.46,72.56,30200.0
2014-07-22 14:10:00,72.56,72.56,72.45,72.45,38800.0,72.56,72.56,72.45,72.45,38800.0
2014-07-22 14:20:00,72.46,72.49,72.44,72.47,27200.0,72.46,72.49,72.44,72.47,27200.0
2014-07-22 14:30:00,72.46,72.49,72.42,72.47,30500.0,72.46,72.49,72.42,72.47,30500.0
2014-07-22 14:40:00,72.47,72.47,72.23,72.27,36200.0,72.47,72.47,72.23,72.27,36200.0
2014-07-22 14:50:00,72.25,72.39,72.22,72.38,23100.0,72.25,72.39,72.22,72.38,23100.0
2014-07-22 15:00:00,72.38,72.43,72.36,72.36,27900.0,72.38,72.43,72.36,72.36,27900.0
2014-07-22 15:10:00,72.35,72.39,72.31,72.32,22100.0,72.35,72.39,72.31,72.32,22100.0
2014-07-22 15:20:00,72.33,72.35,72.27,72.32,30700.0,72.33,72.35,72.27,72.32,30700.0
2014-07-22 15:30:00,72.32,72.36,72.25,72.29,47500.0,72.32,72.36,72.25,72.29,47500.0
2014-07-22 15:40:00,72.28,72.31,72.25,72.26,57900.0,72.28,72.31,72.25,72.26,57900.0
2014-07-22 15:50:00,72.26,72.31,72.19,72.26,163900.0,72.26,72.31,72.19,72.26,163900.0
2014-07-23 09:30:00,72.34,72.55,72.23,72.3,38300.0,72.34,72.55,72.23,72.3,38300.0
2014-07-23 09:40:00,72.3,72.32,72.11,72.23,53000.0,72.3,72.32,72.11,72.23,53000.0
2014-07-23 09:50:00,72.23,72.29,71.94,71.95,36100.0,72.23,72.29,71.94,71.95,36100.0
2014-07-23 10:00:00,72.02,72.04,71.88,71.95,42100.0,72.02,72.04,71.88,71.95,42100.0
2014-07-23 10:10:00,71.95,72.0,71.86,71.93,49200.0,71.95,72.0,71.86,71.93,49200.0
2014-07-23 10:20:00,71.95,71.97,71.88,71.93,20900.0,71.95,71.97,71.88,71.93,20900.0
2014-07-23 10:30:00,71.92,72.03,71.9,72.01,27900.0,71.92,72.03,71.9,72.01,27900.0
2014-07-23 10:40:00,72.01,72.22,72.0,72.11,29300.0,72.01,72.22,72.0,72.11,29300.0
2014-07-23 10:50:00,72.1,72.16,72.03,72.04,85800.0,72.1,72.16,72.03,72.04,85800.0
2014-07-23 11:00:00,72.04,72.1,71.98,72.08,52400.0,72.04,72.1,71.98,72.08,52400.0
2014-07-23 11:10:00,72.09,72.11,71.91,71.91,28100.0,72.09,72.11,71.91,71.91,28100.0
2014-07-23 11:20:00,71.91,71.94,71.89,71.89,12300.0,71.91,71.94,71.89,71.89,12300.0
2014-07-23 11:30:00,71.89,71.95,71.87,71.89,43100.0,71.89,71.95,71.87,71.89,43100.0
2014-07-23 11:40:00,71.89,71.89,71.79,71.83,10800.0,71.89,71.89,71.79,71.83,10800.0
2014-07-23 11:50:00,71.82,71.86,71.61,71.62,36400.0,71.82,71.86,71.61,71.62,36400.0
2014-07-23 12:00:00,71.66,71.73,71.61,71.65,17400.0,71.66,71.73,71.61,71.65,17400.0
2014-07-23 12:10:00,71.65,71.7,71.6,71.61,23500.0,71.65,71.7,71.6,71.61,23500.0
2014-07-23 12:20:00,71.61,71.7,71.54,71.55,32200.0,71.61,71.7,71.54,71.55,32200.0
2014-07-23 12:30:00,71.56,71.61,71.48,71.52,48300.0,71.56,71.61,71.48,71.52,48300.0
2014-07-23 12:40:00,71.53,71.61,71.53,71.58,20700.0,71.53,71.61,71.53,71.58,20700.0
2014-07-23 12:50:00,71.6,71.76,71.59,71.7,118100.0,71.6,71.76,71.59,71.7,118100.0
2014-07-23 13:00:00,71.71,71.83,71.71,71.81,60900.0,71.71,71.83,71.71,71.81,60900.0
2014-07-23 13:10:00,71.82,71.93,71.82,71.9,20800.0,71.82,71.93,71.82,71.9,20800.0
2014-07-23 13:20:00,71.9,71.9,71.81,71.86,23400.0,71.9,71.9,71.81,71.86,23400.0
2014-07-23 13:30:00,71.85,71.92,71.85,71.91,14300.0,71.85,71.92,71.85,71.91,14300.0
2014-07-23 13:40:00,71.91,72.03,71.9,71.99,41300.0,71.91,72.03,71.9,71.99,41300.0
2014-07-23 13:50:00,71.99,72.05,71.97,72.0,6000.0,71.99,72.05,71.97,72.0,6000.0
2014-07-23 14:00:00,72.0,72.02,71.94,72.01,22300.0,72.0,72.02,71.94,72.01,22300.0
2014-07-23 14:10:00,72.01,72.13,72.01,72.09,54400.0,72.01,72.13,72.01,72.09,54400.0
2014-07-23 14:20:00,72.08,72.1,72.05,72.08,10200.0,72.08,72.1,72.05,72.08,10200.0
2014-07-23 14:30:00,72.07,72.07,71.98,71.98,17900.0,72.07,72.07,71.98,71.98,17900.0
2014-07-23 14:40:00,71.98,72.02,71.95,71.99,43900.0,71.98,72.02,71.95,71.99,43900.0
2014-07-23 14:50:00,71.99,72.05,71.99,72.04,14300.0,71.99,72.05,71.99,72.04,14300.0
2014-07-23 15:00:00,72.05,72.05,72.0,72.04,16200.0,72.05,72.05,72.0,72.04,16200.0
2014-07-23 15:10:00,72.03,72.11,72.02,72.09,22800.0,72.03,72.11,72.02,72.09,22800.0
2014-07-23 15:20:00,72.09,72.11,72.06,72.09,32400.0,72.09,72.11,72.06,72.09,32400.0
2014-07-23 15:30:00,72.09,72.11,71.99,72.0,57500.0,72.09,72.11,71.99,72.0,57500.0
2014-07-23 15:40:00,72.0,72.04,71.97,72.01,64600.0,72.0,72.04,71.97,72.01,64600.0
2014-07-23 15:50:00,72.01,72.06,71.98,72.03,199200.0,72.01,72.06,71.98,72.03,199200.0
2014-07-24 09:30:00,72.31,72.64,72.2,72.53,60300.0,72.31,72.64,72.2,72.53,60300.0
2014-07-24 09:40:00,72.54,72.59,72.38,72.57,41500.0,72.54,72.59,72.38,72.57,41500.0
2014-07-24 09:50:00,72.56,72.56,72.37,72.41,68000.0,72.56,72.56,72.37,72.41,68000.0
2014-07-24 10:00:00,72.4,72.5,72.33,72.44,62700.0,72.4,72.5,72.33,72.44,62700.0
2014-07-24 10:10:00,72.4,72.54,72.36,72.44,23100.0,72.4,72.54,72.36,72.44,23100.0
2014-07-24 10:20:00,72.43,72.54,72.4,72.5,78500.0,72.43,72.54,72.4,72.5,78500.0
2014-07-24 10:30:00,72.47,72.56,72.36,72.4,78600.0,72.47,72.56,72.36,72.4,78600.0
2014-07-24 10:40:00,72.4,72.5,72.3,72.39,33200.0,72.4,72.5,72.3,72.39,33200.0
2014-07-24 10:50:00,72.39,72.43,72.24,72.34,72400.0,72.39,72.43,72.24,72.34,72400.0
2014-07-24 11:00:00,72.34,72.43,72.32,72.36,34800.0,72.34,72.43,72.32,72.36,34800.0
2014-07-24 11:10:00,72.37,72.44,72.36,72.4,21300.0,72.37,72.44,72.36,72.4,21300.0
2014-07-24 11:20:00,72.41,72.44,72.31,72.31,28600.0,72.41,72.44,72.31,72.31,28600.0
2014-07-24 11:30:00,72.31,72.44,72.29,72.34,32900.0,72.31,72.44,72.29,72.34,32900.0
2014-07-24 11:40:00,72.35,72.38,72.33,72.35,17600.0,72.35,72.38,72.33,72.35,17600.0
2014-07-24 11:50:00,72.35,72.42,72.33,72.4,22800.0,72.35,72.42,72.33,72.4,22800.0
2014-07-24 12:00:00,72.43,72.47,72.39,72.42,18200.0,72.43,72.47,72.39,72.42,18200.0
2014-07-24 12:10:00,72.41,72.44,72.37,72.44,14200.0,72.41,72.44,72.37,72.44,14200.0
2014-07-24 12:20:00,72.44,72.46,72.39,72.43,24800.0,72.44,72.46,72.39,72.43,24800.0
2014-07-24 12:30:00,72.44,72.49,72.4,72.41,22400.0,72.44,72.49,72.4,72.41,22400.0
2014-07-24 12:40:00,72.41,72.44,72.39,72.44,19500.0,72.41,72.44,72.39,72.44,19500.0
2014-07-24 12:50:00,72.43,72.44,72.39,72.41,30400.0,72.43,72.44,72.39,72.41,30400.0
2014-07-24 13:00:00,72.42,72.44,72.31,72.33,92600.0,72.42,72.44,72.31,72.33,92600.0
2014-07-24 13:10:00,72.35,72.39,72.26,72.29,17600.0,72.35,72.39,72.26,72.29,17600.0
2014-07-24 13:20:00,72.28,72.36,72.28,72.31,47400.0,72.28,72.36,72.28,72.31,47400.0
2014-07-24 13:30:00,72.31,72.4,72.27,72.39,22600.0,72.31,72.4,72.27,72.39,22600.0
2014-07-24 13:40:00,72.39,72.4,72.31,72.34,12900.0,72.39,72.4,72.31,72.34,12900.0
2014-07-24 13:50:00,72.34,72.42,72.33,72.37,25400.0,72.34,72.42,72.33,72.37,25400.0
2014-07-24 14:00:00,72.36,72.39,72.31,72.33,21200.0,72.36,72.39,72.31,72.33,21200.0
2014-07-24 14:10:00,72.32,72.43,72.32,72.39,90400.0,72.32,72.43,72.32,72.39,90400.0
2014-07-24 14:20:00,72.39,72.46,72.39,72.44,14900.0,72.39,72.46,72.39,72.44,14900.0
2014-07-24 14:30:00,72.44,72.47,72.32,72.32,21700.0,72.44,72.47,72.32,72.32,21700.0
2014-07-24 14:40:00,72.3,72.45,72.3,72.4,66600.0,72.3,72.45,72.3,72.4,66600.0
2014-07-24 14:50:00,72.4,72.52,72.39,72.41,20900.0,72.4,72.52,72.39,72.41,20900.0
2014-07-24 15:00:00,72.42,72.46,72.39,72.43,11600.0,72.42,72.46,72.39,72.43,11600.0
2014-07-24 15:10:00,72.43,72.5,72.41,72.48,11600.0,72.43,72.5,72.41,72.48,11600.0
2014-07-24 15:20:00,72.48,72.6,72.46,72.56,43900.0,72.48,72.6,72.46,72.56,43900.0
2014-07-24 15:30:00,72.57,72.68,72.56,72.6,30300.0,72.57,72.68,72.56,72.6,30300.0
2014-07-24 15:40:00,72.6,72.67,72.58,72.65,36700.0,72.6,72.67,72.58,72.65,36700.0
2014-07-24 15:50:00,72.65,72.9,72.65,72.8,347200.0,72.65,72.9,72.65,72.8,347200.0
2014-07-25 09:30:00,72.54,72.84,72.42,72.52,69100.0,72.54,72.84,72.42,72.52,69100.0
2014-07-25 09:40:00,72.5,72.84,72.47,72.71,232300.0,72.5,72.84,72.47,72.71,232300.0
2014-07-25 09:50:00,72.71,72.91,72.71,72.77,55800.0,72.71,72.91,72.71,72.77,55800.0
2014-07-25 10:00:00,72.78,72.95,72.77,72.93,32400.0,72.78,72.95,72.77,72.93,32400.0
2014-07-25 10:10:00,72.92,73.02,72.89,72.96,55600.0,72.92,73.02,72.89,72.96,55600.0
2014-07-25 10:20:00,72.97,73.11,72.94,73.09,28700.0,72.97,73.11,72.94,73.09,28700.0
2014-07-25 10:30:00,73.11,73.15,72.99,73.15,23800.0,73.11,73.15,72.99,73.15,23800.0
2014-07-25 10:40:00,73.13,73.13,73.0,73.01,36500.0,73.13,73.13,73.0,73.01,36500.0
2014-07-25 10:50:00,73.0,73.01,72.71,72.75,38800.0,73.0,73.01,72.71,72.75,38800.0
2014-07-25 11:00:00,72.76,72.78,72.65,72.72,48400.0,72.76,72.78,72.65,72.72,48400.0
2014-07-25 11:10:00,72.72,72.73,72.57,72.61,23500.0,72.72,72.73,72.57,72.61,23500.0
2014-07-25 11:20:00,72.59,72.6,72.24,72.24,110100.0,72.59,72.6,72.24,72.24,110100.0
2014-07-25 11:30:00,72.24,72.32,72.23,72.31,58600.0,72.24,72.32,72.23,72.31,58600.0
2014-07-25 11:40:00,72.32,72.37,72.28,72.35,55100.0,72.32,72.37,72.28,72.35,55100.0
2014-07-25 11:50:00,72.35,72.43,72.3,72.39,19000.0,72.35,72.43,72.3,72.39,19000.0
2014-07-25 12:00:00,72.36,72.41,72.33,72.41,20200.0,72.36,72.41,72.33,72.41,20200.0
2014-07-25 12:10:00,72.41,72.41,72.37,72.4,17200.0,72.41,72.41,72.37,72.4,17200.0
2014-07-25 12:20:00,72.4,72.4,72.28,72.33,23900.0,72.4,72.4,72.28,72.33,23900.0
2014-07-25 12:30:00,72.32,72.41,72.3,72.4,26500.0,72.32,72.41,72.3,72.4,26500.0
2014-07-25 12:40:00,72.4,72.49,72.4,72.46,11600.0,72.4,72.49,72.4,72.46,11600.0
2014-07-25 12:50:00,72.48,72.49,72.45,72.48,14300.0,72.48,72.49,72.45,72.48,14300.0
2014-07-25 13:00:00,72.48,72.49,72.42,72.44,17500.0,72.48,72.49,72.42,72.44,17500.0
2014-07-25 13:10:00,72.45,72.47,72.36,72.41,14700.0,72.45,72.47,72.36,72.41,14700.0
2014-07-25 13:20:00,72.4,72.45,72.36,72.39,26000.0,72.4,72.45,72.36,72.39,26000.0
2014-07-25 13:30:00,72.41,72.44,72.28,72.4,18100.0,72.41,72.44,72.28,72.4,18100.0
2014-07-25 13:40:00,72.41,72.42,72.36,72.4,12100.0,72.41,72.42,72.36,72.4,12100.0
2014-07-25 13:50:00,72.4,72.4,72.35,72.39,26700.0,72.4,72.4,72.35,72.39,26700.0
2014-07-25 14:00:00,72.39,72.49,72.35,72.47,50400.0,72.39,72.49,72.35,72.47,50400.0
2014-07-25 14:10:00,72.48,72.53,72.43,72.48,26500.0,72.48,72.53,72.43,72.48,26500.0
2014-07-25 14:20:00,72.49,72.58,72.48,72.54,38400.0,72.49,72.58,72.48,72.54,38400.0
2014-07-25 14:30:00,72.55,72.58,72.49,72.53,34500.0,72.55,72.58,72.49,72.53,34500.0
2014-07-25 14:40:00,72.53,72.61,72.52,72.56,26800.0,72.53,72.61,72.52,72.56,26800.0
2014-07-25 14:50:00,72.55,72.55,72.45,72.55,28100.0,72.55,72.55,72.45,72.55,28100.0
2014-07-25 15:00:00,72.55,72.55,72.45,72.5,34200.0,72.55,72.55,72.45,72.5,34200.0
2014-07-25 15:10:00,72.51,72.56,72.46,72.51,20300.0,72.51,72.56,72.46,72.51,20300.0
2014-07-25 15:20:00,72.51,72.57,72.48,72.55,30100.0,72.51,72.57,72.48,72.55,30100.0
2014-07-25 15:30:00,72.55,72.57,72.52,72.56,55400.0,72.55,72.57,72.52,72.56,55400.0
2014-07-25 15:40:00,72.56,72.58,72.52,72.53,82900.0,72.56,72.58,72.52,72.53,82900.0
2014-07-25 15:50:00,72.54,72.63,72.53,72.62,133600.0,72.54,72.63,72.53,72.62,133600.0
2014-07-28 09:30:00,72.39,72.7,72.25,72.31,46800.0,72.39,72.7,72.25,72.31,46800.0
2014-07-28 09:40:00,72.33,72.48,72.22,72.26,21500.0,72.33,72.48,72.22,72.26,21500.0
2014-07-28 09:50:00,72.22,72.32,72.09,72.28,19200.0,72.22,72.32,72.09,72.28,19200.0
2014-07-28 10:00:00,72.26,72.28,71.95,71.96,57100.0,72.26,72.28,71.95,71.96,57100.0
2014-07-28 10:10:00,71.97,72.09,71.84,71.93,28100.0,71.97,72.09,71.84,71.93,28100.0
2014-07-28 10:20:00,71.91,72.02,71.85,71.93,29500.0,71.91,72.02,71.85,71.93,29500.0
2014-07-28 10:30:00,71.92,72.01,71.87,71.98,35100.0,71.92,72.01,71.87,71.98,35100.0
2014-07-28 10:40:00,71.98,72.11,71.94,72.07,44300.0,71.98,72.11,71.94,72.07,44300.0
2014-07-28 10:50:00,72.05,72.19,72.01,72.02,39800.0,72.05,72.19,72.01,72.02,39800.0
2014-07-28 11:00:00,72.02,72.08,71.96,72.02,37500.0,72.02,72.08,71.96,72.02,37500.0
2014-07-28 11:10:00,72.03,72.2,71.99,72.15,42300.0,72.03,72.2,71.99,72.15,42300.0
2014-07-28 11:20:00,72.15,72.41,72.14,72.4,27500.0,72.15,72.41,72.14,72.4,27500.0
2014-07-28 11:30:00,72.4,72.49,72.3,72.37,20100.0,72.4,72.49,72.3,72.37,20100.0
2014-07-28 11:40:00,72.37,72.38,72.3,72.37,18800.0,72.37,72.38,72.3,72.37,18800.0
2014-07-28 11:50:00,72.37,72.48,72.37,72.45,33600.0,72.37,72.48,72.37,72.45,33600.0
2014-07-28 12:00:00,72.44,72.5,72.43,72.5,13800.0,72.44,72.5,72.43,72.5,13800.0
2014-07-28 12:10:00,72.5,72.5,72.36,72.43,14000.0,72.5,72.5,72.36,72.43,14000.0
2014-07-28 12:20:00,72.45,72.53,72.45,72.46,16200.0,72.45,72.53,72.45,72.46,16200.0
2014-07-28 12:30:00,72.45,72.47,72.37,72.37,18700.0,72.45,72.47,72.37,72.37,18700.0
2014-07-28 12:40:00,72.36,72.49,72.31,72.48,13100.0,72.36,72.49,72.31,72.48,13100.0
2014-07-28 12:50:00,72.46,72.57,72.44,72.55,12600.0,72.46,72.57,72.44,72.55,12600.0
2014-07-28 13:00:00,72.55,72.55,72.43,72.43,9000.0,72.55,72.55,72.43,72.43,9000.0
2014-07-28 13:10:00,72.44,72.66,72.44,72.61,14900.0,72.44,72.66,72.44,72.61,14900.0
2014-07-28 13:20:00,72.6,72.86,72.6,72.8,37300.0,72.6,72.86,72.6,72.8,37300.0
2014-07-28 13:30:00,72.8,72.96,72.8,72.96,26200.0,72.8,72.96,72.8,72.96,26200.0
2014-07-28 13:40:00,72.96,73.02,72.91,72.94,34900.0,72.96,73.02,72.91,72.94,34900.0
2014-07-28 13:50:00,72.93,72.95,72.85,72.88,23600.0,72.93,72.95,72.85,72.88,23600.0
2014-07-28 14:00:00,72.89,72.95,72.85,72.91,31400.0,72.89,72.95,72.85,72.91,31400.0
2014-07-28 14:10:00,72.91,72.97,72.85,72.85,29600.0,72.91,72.97,72.85,72.85,29600.0
2014-07-28 14:20:00,72.85,72.91,72.82,72.82,20300.0,72.85,72.91,72.82,72.82,20300.0
2014-07-28 14:30:00,72.8,72.81,72.7,72.71,22200.0,72.8,72.81,72.7,72.71,22200.0
2014-07-28 14:40:00,72.73,72.79,72.67,72.73,17800.0,72.73,72.79,72.67,72.73,17800.0
2014-07-28 14:50:00,72.72,72.81,72.4,72.73,26700.0,72.72,72.81,72.4,72.73,26700.0
2014-07-28 15:00:00,72.73,72.75,72.65,72.7,63600.0,72.73,72.75,72.65,72.7,63600.0
2014-07-28 15:10:00,72.7,72.7,72.62,72.67,31500.0,72.7,72.7,72.62,72.67,31500.0
2014-07-28 15:20:00,72.68,72.68,72.62,72.65,18100.0,72.68,72.68,72.62,72.65,18100.0
2014-07-28 15:30:00,72.66,72.74,72.66,72.68,40200.0,72.66,72.74,72.66,72.68,40200.0
2014-07-28 15:40:00,72.67,72.75,72.67,72.7,48500.0,72.67,72.75,72.67,72.7,48500.0
2014-07-28 15:50:00,72.7,72.74,72.66,72.7,114100.0,72.7,72.74,72.66,72.7,114100.0
2014-07-29 09:30:00,72.75,73.0,72.46,72.59,108700.0,72.75,73.0,72.46,72.59,108700.0
2014-07-29 09:40:00,72.66,72.93,72.44,72.73,173000.0,72.66,72.93,72.44,72.73,173000.0
2014-07-29 09:50:00,72.73,72.89,72.63,72.75,37600.0,72.73,72.89,72.63,72.75,37600.0
2014-07-29 10:00:00,72.76,72.89,72.71,72.83,83600.0,72.76,72.89,72.71,72.83,83600.0
2014-07-29 10:10:00,72.84,72.91,72.75,72.89,97000.0,72.84,72.91,72.75,72.89,97000.0
2014-07-29 10:20:00,72.9,72.98,72.86,72.97,12700.0,72.9,72.98,72.86,72.97,12700.0
2014-07-29 10:30:00,72.98,72.99,72.87,72.99,28400.0,72.98,72.99,72.87,72.99,28400.0
2014-07-29 10:40:00,72.99,73.25,72.97,73.15,106400.0,72.99,73.25,72.97,73.15,106400.0
2014-07-29 10:50:00,73.15,73.25,73.09,73.17,36000.0,73.15,73.25,73.09,73.17,36000.0
2014-07-29 11:00:00,73.16,73.21,72.65,72.65,35400.0,73.16,73.21,72.65,72.65,35400.0
2014-07-29 11:10:00,72.68,72.84,72.58,72.73,24500.0,72.68,72.84,72.58,72.73,24500.0
2014-07-29 11:20:00,72.72,72.8,72.6,72.6,16200.0,72.72,72.8,72.6,72.6,16200.0
2014-07-29 11:30:00,72.6,72.64,72.44,72.55,22300.0,72.6,72.64,72.44,72.55,22300.0
2014-07-29 11:40:00,72.52,72.73,72.51,72.72,24700.0,72.52,72.73,72.51,72.72,24700.0
2014-07-29 11:50:00,72.74,72.78,72.63,72.76,15500.0,72.74,72.78,72.63,72.76,15500.0
2014-07-29 12:00:00,72.76,72.8,72.64,72.69,79600.0,72.76,72.8,72.64,72.69,79600.0
2014-07-29 12:10:00,72.68,72.73,72.6,72.67,24400.0,72.68,72.73,72.6,72.67,24400.0
2014-07-29 12:20:00,72.66,72.72,72.65,72.7,20300.0,72.66,72.72,72.65,72.7,20300.0
2014-07-29 12:30:00,72.71,72.73,72.69,72.7,30700.0,72.71,72.73,72.69,72.7,30700.0
2014-07-29 12:40:00,72.72,72.8,72.7,72.77,20600.0,72.72,72.8,72.7,72.77,20600.0
2014-07-29 12:50:00,72.78,72.85,72.77,72.81,9400.0,72.78,72.85,72.77,72.81,9400.0
2014-07-29 13:00:00,72.81,72.82,72.71,72.74,33200.0,72.81,72.82,72.71,72.74,33200.0
2014-07-29 13:10:00,72.74,72.77,72.7,72.72,18000.0,72.74,72.77,72.7,72.72,18000.0
2014-07-29 13:20:00,72.72,72.81,72.72,72.81,20100.0,72.72,72.81,72.72,72.81,20100.0
2014-07-29 13:30:00,72.81,72.87,72.79,72.79,11400.0,72.81,72.87,72.79,72.79,11400.0
2014-07-29 13:40:00,72.81,72.85,72.79,72.79,9200.0,72.81,72.85,72.79,72.79,9200.0
2014-07-29 13:50:00,72.8,72.85,72.79,72.79,21100.0,72.8,72.85,72.79,72.79,21100.0
2014-07-29 14:00:00,72.79,72.81,72.78,72.78,11100.0,72.79,72.81,72.78,72.78,11100.0
2014-07-29 14:10:00,72.78,72.81,72.7,72.7,22300.0,72.78,72.81,72.7,72.7,22300.0
2014-07-29 14:20:00,72.7,72.73,72.47,72.56,24400.0,72.7,72.73,72.47,72.56,24400.0
2014-07-29 14:30:00,72.6,72.63,72.54,72.57,17300.0,72.6,72.63,72.54,72.57,17300.0
2014-07-29 14:40:00,72.58,72.65,72.5,72.5,32800.0,72.58,72.65,72.5,72.5,32800.0
2014-07-29 14:50:00,72.51,72.53,72.47,72.5,21700.0,72.51,72.53,72.47,72.5,21700.0
2014-07-29 15:00:00,72.49,72.53,72.42,72.5,29100.0,72.49,72.53,72.42,72.5,29100.0
2014-07-29 15:10:00,72.5,72.53,72.46,72.49,37300.0,72.5,72.53,72.46,72.49,37300.0
2014-07-29 15:20:00,72.48,72.5,72.39,72.4,36200.0,72.48,72.5,72.39,72.4,36200.0
2014-07-29 15:30:00,72.4,72.42,72.34,72.39,47300.0,72.4,72.42,72.34,72.39,47300.0
2014-07-29 15:40:00,72.39,72.42,72.28,72.38,57600.0,72.39,72.42,72.28,72.38,57600.0
2014-07-29 15:50:00,72.38,72.38,72.24,72.28,133800.0,72.38,72.38,72.24,72.28,133800.0
2014-07-30 09:30:00,72.5,72.67,72.44,72.44,31100.0,72.5,72.67,72.44,72.44,31100.0
2014-07-30 09:40:00,72.45,72.7,72.44,72.54,26900.0,72.45,72.7,72.44,72.54,26900.0
2014-07-30 09:50:00,72.54,72.6,72.32,72.41,34800.0,72.54,72.6,72.32,72.41,34800.0
2014-07-30 10:00:00,72.4,72.42,72.15,72.22,97400.0,72.4,72.42,72.15,72.22,97400.0
2014-07-30 10:10:00,72.22,72.26,72.11,72.16,78600.0,72.22,72.26,72.11,72.16,78600.0
2014-07-30 10:20:00,72.19,72.22,72.1,72.15,48400.0,72.19,72.22,72.1,72.15,48400.0
2014-07-30 10:30:00,72.15,72.23,72.1,72.1,75900.0,72.15,72.23,72.1,72.1,75900.0
2014-07-30 10:40:00,72.1,72.14,71.88,71.97,52600.0,72.1,72.14,71.88,71.97,52600.0
2014-07-30 10:50:00,71.97,72.04,71.88,71.89,57200.0,71.97,72.04,71.88,71.89,57200.0
2014-07-30 11:00:00,71.88,71.94,71.74,71.85,36900.0,71.88,71.94,71.74,71.85,36900.0
2014-07-30 11:10:00,71.88,71.94,71.76,71.93,55600.0,71.88,71.94,71.76,71.93,55600.0
2014-07-30 11:20:00,71.93,72.01,71.87,71.92,91800.0,71.93,72.01,71.87,71.92,91800.0
2014-07-30 11:30:00,71.92,71.95,71.81,71.81,46500.0,71.92,71.95,71.81,71.81,46500.0
2014-07-30 11:40:00,71.84,71.9,71.71,71.72,37400.0,71.84,71.9,71.71,71.72,37400.0
2014-07-30 11:50:00,71.74,71.8,71.7,71.76,29800.0,71.74,71.8,71.7,71.76,29800.0
2014-07-30 12:00:00,71.78,71.8,71.68,71.71,50200.0,71.78,71.8,71.68,71.71,50200.0
2014-07-30 12:10:00,71.71,71.74,71.6,71.69,67500.0,71.71,71.74,71.6,71.69,67500.0
2014-07-30 12:20:00,71.68,71.69,71.58,71.64,36400.0,71.68,71.69,71.58,71.64,36400.0
2014-07-30 12:30:00,71.64,71.67,71.53,71.53,73500.0,71.64,71.67,71.53,71.53,73500.0
2014-07-30 12:40:00,71.54,71.58,71.47,71.57,26100.0,71.54,71.58,71.47,71.57,26100.0
2014-07-30 12:50:00,71.58,71.6,71.53,71.59,28000.0,71.58,71.6,71.53,71.59,28000.0
2014-07-30 13:00:00,71.6,71.62,71.5,71.54,49800.0,71.6,71.62,71.5,71.54,49800.0
2014-07-30 13:10:00,71.55,71.58,71.54,71.54,26600.0,71.55,71.58,71.54,71.54,26600.0
2014-07-30 13:20:00,71.53,71.59,71.48,71.57,24600.0,71.53,71.59,71.48,71.57,24600.0
2014-07-30 13:30:00,71.57,71.63,71.54,71.58,79800.0,71.57,71.63,71.54,71.58,79800.0
2014-07-30 13:40:00,71.59,71.62,71.55,71.62,43800.0,71.59,71.62,71.55,71.62,43800.0
2014-07-30 13:50:00,71.62,71.72,71.62,71.7,70900.0,71.62,71.72,71.62,71.7,70900.0
2014-07-30 14:00:00,71.7,71.99,71.58,71.92,217700.0,71.7,71.99,71.58,71.92,217700.0
2014-07-30 14:10:00,71.95,72.04,71.92,71.95,75200.0,71.95,72.04,71.92,71.95,75200.0
2014-07-30 14:20:00,71.97,72.02,71.93,71.97,65900.0,71.97,72.02,71.93,71.97,65900.0
2014-07-30 14:30:00,71.99,72.02,71.88,71.95,54600.0,71.99,72.02,71.88,71.95,54600.0
2014-07-30 14:40:00,71.95,71.96,71.79,71.83,46000.0,71.95,71.96,71.79,71.83,46000.0
2014-07-30 14:50:00,71.86,71.9,71.77,71.8,49100.0,71.86,71.9,71.77,71.8,49100.0
2014-07-30 15:00:00,71.81,71.84,71.68,71.77,40600.0,71.81,71.84,71.68,71.77,40600.0
2014-07-30 15:10:00,71.78,71.82,71.59,71.75,68900.0,71.78,71.82,71.59,71.75,68900.0
2014-07-30 15:20:00,71.75,71.78,71.64,71.72,46300.0,71.75,71.78,71.64,71.72,46300.0
2014-07-30 15:30:00,71.73,71.88,71.73,71.79,53100.0,71.73,71.88,71.73,71.79,53100.0
2014-07-30 15:40:00,71.78,71.88,71.78,71.85,44000.0,71.78,71.88,71.78,71.85,44000.0
2014-07-30 15:50:00,71.85,71.94,71.84,71.89,144100.0,71.85,71.94,71.84,71.89,144100.0
2014-07-31 09:30:00,71.31,71.54,71.07,71.46,63100.0,71.31,71.54,71.07,71.46,63100.0
2014-07-31 09:40:00,71.47,71.5,71.04,71.18,39300.0,71.47,71.5,71.04,71.18,39300.0
2014-07-31 09:50:00,71.21,71.24,70.83,70.86,53500.0,71.21,71.24,70.83,70.86,53500.0
2014-07-31 10:00:00,70.85,70.95,70.69,70.88,48000.0,70.85,70.95,70.69,70.88,48000.0
2014-07-31 10:10:00,70.84,71.04,70.84,70.95,50900.0,70.84,71.04,70.84,70.95,50900.0
2014-07-31 10:20:00,70.94,70.97,70.59,70.67,50300.0,70.94,70.97,70.59,70.67,50300.0
2014-07-31 10:30:00,70.69,70.69,70.38,70.48,39200.0,70.69,70.69,70.38,70.48,39200.0
2014-07-31 10:40:00,70.49,70.52,70.26,70.27,45600.0,70.49,70.52,70.26,70.27,45600.0
2014-07-31 10:50:00,70.27,70.31,69.81,69.86,105100.0,70.27,70.31,69.81,69.86,105100.0
2014-07-31 11:00:00,69.86,69.96,69.84,69.9,87300.0,69.86,69.96,69.84,69.9,87300.0
2014-07-31 11:10:00,69.9,69.92,69.72,69.77,58200.0,69.9,69.92,69.72,69.77,58200.0
2014-07-31 11:20:00,69.78,69.82,69.62,69.64,62900.0,69.78,69.82,69.62,69.64,62900.0
2014-07-31 11:30:00,69.66,69.68,69.46,69.6,138800.0,69.66,69.68,69.46,69.6,138800.0
2014-07-31 11:40:00,69.6,69.81,69.55,69.65,96300.0,69.6,69.81,69.55,69.65,96300.0
2014-07-31 11:50:00,69.65,69.68,69.52,69.63,40900.0,69.65,69.68,69.52,69.63,40900.0
2014-07-31 12:00:00,69.63,69.73,69.55,69.7,32600.0,69.63,69.73,69.55,69.7,32600.0
2014-07-31 12:10:00,69.72,69.73,69.53,69.59,48100.0,69.72,69.73,69.53,69.59,48100.0
2014-07-31 12:20:00,69.6,69.6,69.44,69.5,35200.0,69.6,69.6,69.44,69.5,35200.0
2014-07-31 12:30:00,69.52,69.71,69.5,69.67,43900.0,69.52,69.71,69.5,69.67,43900.0
2014-07-31 12:40:00,69.65,69.95,69.62,69.91,52200.0,69.65,69.95,69.62,69.91,52200.0
2014-07-31 12:50:00,69.91,70.03,69.87,69.91,159700.0,69.91,70.03,69.87,69.91,159700.0
2014-07-31 13:00:00,69.91,69.91,69.84,69.88,33100.0,69.91,69.91,69.84,69.88,33100.0
2014-07-31 13:10:00,69.89,69.92,69.78,69.85,36200.0,69.89,69.92,69.78,69.85,36200.0
2014-07-31 13:20:00,69.85,69.85,69.59,69.69,43300.0,69.85,69.85,69.59,69.69,43300.0
2014-07-31 13:30:00,69.7,69.91,69.68,69.82,21500.0,69.7,69.91,69.68,69.82,21500.0
2014-07-31 13:40:00,69.8,69.84,69.71,69.78,25700.0,69.8,69.84,69.71,69.78,25700.0
2014-07-31 13:50:00,69.8,69.88,69.71,69.85,37700.0,69.8,69.88,69.71,69.85,37700.0
2014-07-31 14:00:00,69.85,69.9,69.74,69.78,63800.0,69.85,69.9,69.74,69.78,63800.0
2014-07-31 14:10:00,69.78,69.78,69.65,69.65,41700.0,69.78,69.78,69.65,69.65,41700.0
2014-07-31 14:20:00,69.64,69.74,69.57,69.74,20400.0,69.64,69.74,69.57,69.74,20400.0
2014-07-31 14:30:00,69.74,69.74,69.46,69.51,50800.0,69.74,69.74,69.46,69.51,50800.0
2014-07-31 14:40:00,69.49,69.51,69.3,69.4,53300.0,69.49,69.51,69.3,69.4,53300.0
2014-07-31 14:50:00,69.4,69.6,69.38,69.39,108900.0,69.4,69.6,69.38,69.39,108900.0
2014-07-31 15:00:00,69.39,69.43,69.23,69.24,79400.0,69.39,69.43,69.23,69.24,79400.0
2014-07-31 15:10:00,69.25,69.26,69.11,69.17,90700.0,69.25,69.26,69.11,69.17,90700.0
2014-07-31 15:20:00,69.16,69.23,69.1,69.18,76400.0,69.16,69.23,69.1,69.18,76400.0
2014-07-31 15:30:00,69.18,69.25,69.12,69.12,114600.0,69.18,69.25,69.12,69.12,114600.0
2014-07-31 15:40:00,69.12,69.16,69.02,69.06,196700.0,69.12,69.16,69.02,69.06,196700.0
2014-07-31 15:50:00,69.06,69.26,69.01,69.11,497300.0,69.06,69.26,69.01,69.11,497300.0
2014-08-01 09:30:00,69.01,69.53,69.01,69.41,88100.0,69.01,69.53,69.01,69.41,88100.0
2014-08-01 09:40:00,69.5,69.55,69.11,69.19,25500.0,69.5,69.55,69.11,69.19,25500.0
2014-08-01 09:50:00,69.2,69.34,69.06,69.25,18900.0,69.2,69.34,69.06,69.25,18900.0
2014-08-01 10:00:00,69.24,69.31,68.96,68.97,50200.0,69.24,69.31,68.96,68.97,50200.0
2014-08-01 10:10:00,68.97,68.99,68.6,68.63,80500.0,68.97,68.99,68.6,68.63,80500.0
2014-08-01 10:20:00,68.63,68.93,68.63,68.9,69400.0,68.63,68.93,68.63,68.9,69400.0
2014-08-01 10:30:00,68.9,69.07,68.88,69.02,54400.0,68.9,69.07,68.88,69.02,54400.0
2014-08-01 10:40:00,69.03,69.14,68.88,68.9,45800.0,69.03,69.14,68.88,68.9,45800.0
2014-08-01 10:50:00,68.91,68.92,68.73,68.79,31300.0,68.91,68.92,68.73,68.79,31300.0
2014-08-01 11:00:00,68.75,68.84,68.73,68.77,37000.0,68.75,68.84,68.73,68.77,37000.0
2014-08-01 11:10:00,68.77,68.82,68.68,68.7,49600.0,68.77,68.82,68.68,68.7,49600.0
2014-08-01 11:20:00,68.7,68.85,68.69,68.71,29300.0,68.7,68.85,68.69,68.71,29300.0
2014-08-01 11:30:00,68.72,68.83,68.66,68.7,29400.0,68.72,68.83,68.66,68.7,29400.0
2014-08-01 11:40:00,68.71,68.81,68.63,68.63,24800.0,68.71,68.81,68.63,68.63,24800.0
2014-08-01 11:50:00,68.64,68.69,68.58,68.63,46000.0,68.64,68.69,68.58,68.63,46000.0
2014-08-01 12:00:00,68.65,68.75,68.61,68.66,24800.0,68.65,68.75,68.61,68.66,24800.0
2014-08-01 12:10:00,68.67,68.87,68.63,68.84,23000.0,68.67,68.87,68.63,68.84,23000.0
2014-08-01 12:20:00,68.83,68.91,68.75,68.78,21200.0,68.83,68.91,68.75,68.78,21200.0
2014-08-01 12:30:00,68.79,68.89,68.7,68.7,15300.0,68.79,68.89,68.7,68.7,15300.0
2014-08-01 12:40:00,68.68,68.79,68.56,68.56,23600.0,68.68,68.79,68.56,68.56,23600.0
2014-08-01 12:50:00,68.57,68.84,68.52,68.77,23200.0,68.57,68.84,68.52,68.77,23200.0
2014-08-01 13:00:00,68.78,68.82,68.64,68.77,17000.0,68.78,68.82,68.64,68.77,17000.0
2014-08-01 13:10:00,68.78,68.8,68.66,68.73,20700.0,68.78,68.8,68.66,68.73,20700.0
2014-08-01 13:20:00,68.74,68.96,68.73,68.96,17700.0,68.74,68.96,68.73,68.96,17700.0
2014-08-01 13:30:00,68.99,69.05,68.92,69.05,29700.0,68.99,69.05,68.92,69.05,29700.0
2014-08-01 13:40:00,69.05,69.22,68.99,69.22,27900.0,69.05,69.22,68.99,69.22,27900.0
2014-08-01 13:50:00,69.2,69.22,69.01,69.19,28800.0,69.2,69.22,69.01,69.19,28800.0
2014-08-01 14:00:00,69.17,69.31,69.11,69.31,31700.0,69.17,69.31,69.11,69.31,31700.0
2014-08-01 14:10:00,69.29,69.33,69.2,69.3,54200.0,69.29,69.33,69.2,69.3,54200.0
2014-08-01 14:20:00,69.29,69.3,69.09,69.1,38600.0,69.29,69.3,69.09,69.1,38600.0
2014-08-01 14:30:00,69.12,69.26,69.11,69.26,15300.0,69.12,69.26,69.11,69.26,15300.0
2014-08-01 14:40:00,69.26,69.27,69.11,69.11,22500.0,69.26,69.27,69.11,69.11,22500.0
2014-08-01 14:50:00,69.11,69.22,69.08,69.19,28400.0,69.11,69.22,69.08,69.19,28400.0
2014-08-01 15:00:00,69.19,69.26,69.15,69.2,89900.0,69.19,69.26,69.15,69.2,89900.0
2014-08-01 15:10:00,69.21,69.21,69.09,69.13,31800.0,69.21,69.21,69.09,69.13,31800.0
2014-08-01 15:20:00,69.14,69.2,69.07,69.07,37200.0,69.14,69.2,69.07,69.07,37200.0
2014-08-01 15:30:00,69.07,69.19,69.02,69.13,55700.0,69.07,69.19,69.02,69.13,55700.0
2014-08-01 15:40:00,69.13,69.13,68.98,69.01,101100.0,69.13,69.13,68.98,69.01,101100.0
2014-08-01 15:50:00,69.01,69.01,68.89,68.95,253400.0,69.01,69.01,68.89,68.95,253400.0
2014-08-04 09:30:00,68.95,69.24,68.9,69.09,62800.0,68.95,69.24,68.9,69.09,62800.0
2014-08-04 09:40:00,69.08,69.11,68.77,68.83,63700.0,69.08,69.11,68.77,68.83,63700.0
2014-08-04 09:50:00,68.84,68.97,68.78,68.85,49200.0,68.84,68.97,68.78,68.85,49200.0
2014-08-04 10:00:00,68.84,68.97,68.78,68.83,68000.0,68.84,68.97,68.78,68.83,68000.0
2014-08-04 10:10:00,68.86,68.87,68.63,68.67,54400.0,68.86,68.87,68.63,68.67,54400.0
2014-08-04 10:20:00,68.66,68.79,68.65,68.65,41000.0,68.66,68.79,68.65,68.65,41000.0
2014-08-04 10:30:00,68.64,68.67,68.42,68.42,59200.0,68.64,68.67,68.42,68.42,59200.0
2014-08-04 10:40:00,68.42,68.49,68.36,68.45,56700.0,68.42,68.49,68.36,68.45,56700.0
2014-08-04 10:50:00,68.46,68.53,68.35,68.41,55300.0,68.46,68.53,68.35,68.41,55300.0
2014-08-04 11:00:00,68.42,68.57,68.37,68.57,49700.0,68.42,68.57,68.37,68.57,49700.0
2014-08-04 11:10:00,68.57,68.72,68.55,68.62,44600.0,68.57,68.72,68.55,68.62,44600.0
2014-08-04 11:20:00,68.6,68.84,68.58,68.84,47800.0,68.6,68.84,68.58,68.84,47800.0
2014-08-04 11:30:00,68.83,68.86,68.79,68.8,64100.0,68.83,68.86,68.79,68.8,64100.0
2014-08-04 11:40:00,68.82,68.82,68.68,68.72,39100.0,68.82,68.82,68.68,68.72,39100.0
2014-08-04 11:50:00,68.71,68.81,68.68,68.77,46900.0,68.71,68.81,68.68,68.77,46900.0
2014-08-04 12:00:00,68.75,68.89,68.75,68.88,30500.0,68.75,68.89,68.75,68.88,30500.0
2014-08-04 12:10:00,68.89,68.96,68.88,68.96,30900.0,68.89,68.96,68.88,68.96,30900.0
2014-08-04 12:20:00,68.97,69.05,68.94,69.05,27100.0,68.97,69.05,68.94,69.05,27100.0
2014-08-04 12:30:00,69.02,69.05,68.96,68.97,22500.0,69.02,69.05,68.96,68.97,22500.0
2014-08-04 12:40:00,68.97,69.09,68.97,69.05,64600.0,68.97,69.09,68.97,69.05,64600.0
2014-08-04 12:50:00,69.06,69.06,68.94,68.94,37300.0,69.06,69.06,68.94,68.94,37300.0
2014-08-04 13:00:00,68.94,68.96,68.87,68.88,24100.0,68.94,68.96,68.87,68.88,24100.0
2014-08-04 13:10:00,68.89,68.89,68.75,68.79,30300.0,68.89,68.89,68.75,68.79,30300.0
2014-08-04 13:20:00,68.79,68.86,68.76,68.76,44100.0,68.79,68.86,68.76,68.76,44100.0
2014-08-04 13:30:00,68.77,68.86,68.72,68.82,44300.0,68.77,68.86,68.72,68.82,44300.0
2014-08-04 13:40:00,68.82,68.85,68.78,68.82,46600.0,68.82,68.85,68.78,68.82,46600.0
2014-08-04 13:50:00,68.82,68.85,68.68,68.7,50600.0,68.82,68.85,68.68,68.7,50600.0
2014-08-04 14:00:00,68.7,68.72,68.62,68.62,90500.0,68.7,68.72,68.62,68.62,90500.0
2014-08-04 14:10:00,68.62,68.68,68.62,68.65,46600.0,68.62,68.68,68.62,68.65,46600.0
2014-08-04 14:20:00,68.65,68.74,68.62,68.68,72500.0,68.65,68.74,68.62,68.68,72500.0
2014-08-04 14:30:00,68.68,68.78,68.68,68.74,55300.0,68.68,68.78,68.68,68.74,55300.0
2014-08-04 14:40:00,68.75,68.9,68.74,68.89,51800.0,68.75,68.9,68.74,68.89,51800.0
2014-08-04 14:50:00,68.89,68.92,68.87,68.9,80900.0,68.89,68.92,68.87,68.9,80900.0
2014-08-04 15:00:00,68.9,68.91,68.81,68.86,70800.0,68.9,68.91,68.81,68.86,70800.0
2014-08-04 15:10:00,68.87,68.9,68.87,68.89,78000.0,68.87,68.9,68.87,68.89,78000.0
2014-08-04 15:20:00,68.9,68.91,68.84,68.89,81100.0,68.9,68.91,68.84,68.89,81100.0
2014-08-04 15:30:00,68.89,68.9,68.85,68.87,95800.0,68.89,68.9,68.85,68.87,95800.0
2014-08-04 15:40:00,68.87,68.91,68.84,68.85,193300.0,68.87,68.91,68.84,68.85,193300.0
2014-08-04 15:50:00,68.86,68.87,68.74,68.76,346100.0,68.86,68.87,68.74,68.76,346100.0
2014-08-05 09:30:00,68.3,68.84,68.29,68.76,87000.0,68.3,68.84,68.29,68.76,87000.0
2014-08-05 09:40:00,68.81,68.87,68.72,68.79,142200.0,68.81,68.87,68.72,68.79,142200.0
2014-08-05 09:50:00,68.78,68.78,68.49,68.72,143400.0,68.78,68.78,68.49,68.72,143400.0
2014-08-05 10:00:00,68.75,68.8,68.59,68.78,105200.0,68.75,68.8,68.59,68.78,105200.0
2014-08-05 10:10:00,68.78,68.95,68.77,68.8,44100.0,68.78,68.95,68.77,68.8,44100.0
2014-08-05 10:20:00,68.81,69.08,68.81,69.08,69300.0,68.81,69.08,68.81,69.08,69300.0
2014-08-05 10:30:00,69.06,69.23,69.0,69.18,132800.0,69.06,69.23,69.0,69.18,132800.0
2014-08-05 10:40:00,69.18,69.4,69.15,69.4,56500.0,69.18,69.4,69.15,69.4,56500.0
2014-08-05 10:50:00,69.4,69.42,69.28,69.32,45300.0,69.4,69.42,69.28,69.32,45300.0
2014-08-05 11:00:00,69.34,69.38,69.2,69.27,99800.0,69.34,69.38,69.2,69.27,99800.0
2014-08-05 11:10:00,69.28,69.52,69.23,69.49,56700.0,69.28,69.52,69.23,69.49,56700.0
2014-08-05 11:20:00,69.49,69.55,69.35,69.38,65000.0,69.49,69.55,69.35,69.38,65000.0
2014-08-05 11:30:00,69.39,69.4,69.25,69.34,50000.0,69.39,69.4,69.25,69.34,50000.0
2014-08-05 11:40:00,69.37,69.39,69.21,69.32,48800.0,69.37,69.39,69.21,69.32,48800.0
2014-08-05 11:50:00,69.32,69.37,69.1,69.14,72700.0,69.32,69.37,69.1,69.14,72700.0
2014-08-05 12:00:00,69.16,69.16,68.96,69.06,25400.0,69.16,69.16,68.96,69.06,25400.0
2014-08-05 12:10:00,69.06,69.23,69.05,69.23,32000.0,69.06,69.23,69.05,69.23,32000.0
2014-08-05 12:20:00,69.21,69.24,69.06,69.2,48200.0,69.21,69.24,69.06,69.2,48200.0
2014-08-05 12:30:00,69.19,69.19,69.0,69.06,33000.0,69.19,69.19,69.0,69.06,33000.0
2014-08-05 12:40:00,69.06,69.14,69.01,69.08,41300.0,69.06,69.14,69.01,69.08,41300.0
2014-08-05 12:50:00,69.08,69.13,69.05,69.1,16900.0,69.08,69.13,69.05,69.1,16900.0
2014-08-05 13:00:00,69.12,69.13,69.01,69.04,25000.0,69.12,69.13,69.01,69.04,25000.0
2014-08-05 13:10:00,69.03,69.14,69.01,69.14,23100.0,69.03,69.14,69.01,69.14,23100.0
2014-08-05 13:20:00,69.14,69.21,69.08,69.19,18100.0,69.14,69.21,69.08,69.19,18100.0
2014-08-05 13:30:00,69.2,69.22,68.82,68.82,36400.0,69.2,69.22,68.82,68.82,36400.0
2014-08-05 13:40:00,68.83,68.98,68.71,68.96,138300.0,68.83,68.98,68.71,68.96,138300.0
2014-08-05 13:50:00,68.95,69.07,68.89,68.97,63500.0,68.95,69.07,68.89,68.97,63500.0
2014-08-05 14:00:00,68.96,68.98,68.62,68.65,65600.0,68.96,68.98,68.62,68.65,65600.0
2014-08-05 14:10:00,68.66,68.83,68.65,68.77,94200.0,68.66,68.83,68.65,68.77,94200.0
2014-08-05 14:20:00,68.76,69.01,68.72,68.82,84200.0,68.76,69.01,68.72,68.82,84200.0
2014-08-05 14:30:00,68.83,68.92,68.81,68.82,56400.0,68.83,68.92,68.81,68.82,56400.0
2014-08-05 14:40:00,68.81,68.83,68.7,68.74,100000.0,68.81,68.83,68.7,68.74,100000.0
2014-08-05 14:50:00,68.74,68.77,68.67,68.68,54700.0,68.74,68.77,68.67,68.68,54700.0
2014-08-05 15:00:00,68.66,68.72,68.58,68.64,70900.0,68.66,68.72,68.58,68.64,70900.0
2014-08-05 15:10:00,68.64,68.71,68.55,68.61,183500.0,68.64,68.71,68.55,68.61,183500.0
2014-08-05 15:20:00,68.6,68.9,68.6,68.75,125100.0,68.6,68.9,68.6,68.75,125100.0
2014-08-05 15:30:00,68.77,69.03,68.77,68.97,79900.0,68.77,69.03,68.77,68.97,79900.0
2014-08-05 15:40:00,68.96,68.98,68.9,68.94,108100.0,68.96,68.98,68.9,68.94,108100.0
2014-08-05 15:50:00,68.93,69.08,68.91,68.98,243400.0,68.93,69.08,68.91,68.98,243400.0
2014-08-06 09:30:00,68.73,68.98,68.48,68.69,138900.0,68.73,68.98,68.48,68.69,138900.0
2014-08-06 09:40:00,68.62,68.87,68.55,68.85,47400.0,68.62,68.87,68.55,68.85,47400.0
2014-08-06 09:50:00,68.83,68.87,68.58,68.68,43800.0,68.83,68.87,68.58,68.68,43800.0
2014-08-06 10:00:00,68.68,68.8,68.61,68.67,67000.0,68.68,68.8,68.61,68.67,67000.0
2014-08-06 10:10:00,68.69,68.72,68.31,68.36,105900.0,68.69,68.72,68.31,68.36,105900.0
2014-08-06 10:20:00,68.35,68.53,68.26,68.47,141100.0,68.35,68.53,68.26,68.47,141100.0
2014-08-06 10:30:00,68.46,68.5,68.28,68.45,91300.0,68.46,68.5,68.28,68.45,91300.0
2014-08-06 10:40:00,68.46,68.55,68.4,68.5,48600.0,68.46,68.55,68.4,68.5,48600.0
2014-08-06 10:50:00,68.5,68.77,68.5,68.76,63300.0,68.5,68.77,68.5,68.76,63300.0
2014-08-06 11:00:00,68.77,68.96,68.75,68.93,84200.0,68.77,68.96,68.75,68.93,84200.0
2014-08-06 11:10:00,68.94,68.95,68.8,68.93,29100.0,68.94,68.95,68.8,68.93,29100.0
2014-08-06 11:20:00,68.92,69.02,68.88,68.88,53800.0,68.92,69.02,68.88,68.88,53800.0
2014-08-06 11:30:00,68.87,69.04,68.83,68.83,28600.0,68.87,69.04,68.83,68.83,28600.0
2014-08-06 11:40:00,68.83,69.07,68.83,69.01,26400.0,68.83,69.07,68.83,69.01,26400.0
2014-08-06 11:50:00,69.01,69.06,68.97,69.05,11700.0,69.01,69.06,68.97,69.05,11700.0
2014-08-06 12:00:00,69.04,69.07,68.92,68.94,26500.0,69.04,69.07,68.92,68.94,26500.0
2014-08-06 12:10:00,68.94,68.96,68.8,68.83,24400.0,68.94,68.96,68.8,68.83,24400.0
2014-08-06 12:20:00,68.81,68.81,68.65,68.65,78100.0,68.81,68.81,68.65,68.65,78100.0
2014-08-06 12:30:00,68.65,68.87,68.65,68.87,59100.0,68.65,68.87,68.65,68.87,59100.0
2014-08-06 12:40:00,68.87,68.95,68.87,68.91,13900.0,68.87,68.95,68.87,68.91,13900.0
2014-08-06 12:50:00,68.9,68.99,68.89,68.92,17800.0,68.9,68.99,68.89,68.92,17800.0
2014-08-06 13:00:00,68.9,68.93,68.81,68.81,39400.0,68.9,68.93,68.81,68.81,39400.0
2014-08-06 13:10:00,68.83,68.87,68.74,68.78,37900.0,68.83,68.87,68.74,68.78,37900.0
2014-08-06 13:20:00,68.75,68.8,68.65,68.65,14200.0,68.75,68.8,68.65,68.65,14200.0
2014-08-06 13:30:00,68.65,68.69,68.6,68.66,19600.0,68.65,68.69,68.6,68.66,19600.0
2014-08-06 13:40:00,68.64,68.67,68.49,68.51,19700.0,68.64,68.67,68.49,68.51,19700.0
2014-08-06 13:50:00,68.49,68.5,68.38,68.38,28200.0,68.49,68.5,68.38,68.38,28200.0
2014-08-06 14:00:00,68.36,68.46,68.32,68.41,24800.0,68.36,68.46,68.32,68.41,24800.0
2014-08-06 14:10:00,68.41,68.59,68.33,68.52,32800.0,68.41,68.59,68.33,68.52,32800.0
2014-08-06 14:20:00,68.52,68.6,68.49,68.58,17800.0,68.52,68.6,68.49,68.58,17800.0
2014-08-06 14:30:00,68.59,68.6,68.42,68.49,26100.0,68.59,68.6,68.42,68.49,26100.0
2014-08-06 14:40:00,68.5,68.58,68.49,68.5,46800.0,68.5,68.58,68.49,68.5,46800.0
2014-08-06 14:50:00,68.51,68.53,68.43,68.43,36400.0,68.51,68.53,68.43,68.43,36400.0
2014-08-06 15:00:00,68.42,68.52,68.41,68.45,27800.0,68.42,68.52,68.41,68.45,27800.0
2014-08-06 15:10:00,68.44,68.46,68.35,68.41,35500.0,68.44,68.46,68.35,68.41,35500.0
2014-08-06 15:20:00,68.41,68.46,68.36,68.37,24000.0,68.41,68.46,68.36,68.37,24000.0
2014-08-06 15:30:00,68.37,68.38,68.27,68.34,48800.0,68.37,68.38,68.27,68.34,48800.0
2014-08-06 15:40:00,68.33,68.34,68.29,68.29,101900.0,68.33,68.34,68.29,68.29,101900.0
2014-08-06 15:50:00,68.3,68.34,68.22,68.23,275000.0,68.3,68.34,68.22,68.23,275000.0
2014-08-07 09:30:00,68.53,68.88,68.24,68.41,49000.0,68.53,68.88,68.24,68.41,49000.0
2014-08-07 09:40:00,68.43,68.51,68.32,68.35,40400.0,68.43,68.51,68.32,68.35,40400.0
2014-08-07 09:50:00,68.32,68.72,68.29,68.62,27600.0,68.32,68.72,68.29,68.62,27600.0
2014-08-07 10:00:00,68.62,68.73,68.42,68.49,25000.0,68.62,68.73,68.42,68.49,25000.0
2014-08-07 10:10:00,68.49,68.53,68.32,68.39,35100.0,68.49,68.53,68.32,68.39,35100.0
2014-08-07 10:20:00,68.42,68.52,68.42,68.46,53400.0,68.42,68.52,68.42,68.46,53400.0
2014-08-07 10:30:00,68.46,68.48,68.37,68.39,76900.0,68.46,68.48,68.37,68.39,76900.0
2014-08-07 10:40:00,68.39,68.49,68.27,68.31,69400.0,68.39,68.49,68.27,68.31,69400.0
2014-08-07 10:50:00,68.31,68.32,68.11,68.28,40100.0,68.31,68.32,68.11,68.28,40100.0
2014-08-07 11:00:00,68.26,68.28,68.13,68.19,19500.0,68.26,68.28,68.13,68.19,19500.0
2014-08-07 11:10:00,68.19,68.2,68.03,68.11,42200.0,68.19,68.2,68.03,68.11,42200.0
2014-08-07 11:20:00,68.11,68.2,68.09,68.14,43000.0,68.11,68.2,68.09,68.14,43000.0
2014-08-07 11:30:00,68.12,68.34,68.12,68.25,35500.0,68.12,68.34,68.12,68.25,35500.0
2014-08-07 11:40:00,68.23,68.3,68.07,68.08,40000.0,68.23,68.3,68.07,68.08,40000.0
2014-08-07 11:50:00,68.07,68.11,68.0,68.09,34900.0,68.07,68.11,68.0,68.09,34900.0
2014-08-07 12:00:00,68.08,68.09,68.01,68.06,25200.0,68.08,68.09,68.01,68.06,25200.0
2014-08-07 12:10:00,68.05,68.11,68.02,68.07,98600.0,68.05,68.11,68.02,68.07,98600.0
2014-08-07 12:20:00,68.08,68.13,68.06,68.07,20000.0,68.08,68.13,68.06,68.07,20000.0
2014-08-07 12:30:00,68.08,68.08,67.92,67.94,25000.0,68.08,68.08,67.92,67.94,25000.0
2014-08-07 12:40:00,67.96,68.05,67.95,68.05,16800.0,67.96,68.05,67.95,68.05,16800.0
2014-08-07 12:50:00,68.07,68.07,67.95,68.03,19400.0,68.07,68.07,67.95,68.03,19400.0
2014-08-07 13:00:00,68.04,68.15,68.04,68.11,19000.0,68.04,68.15,68.04,68.11,19000.0
2014-08-07 13:10:00,68.13,68.17,68.05,68.07,30900.0,68.13,68.17,68.05,68.07,30900.0
2014-08-07 13:20:00,68.05,68.19,68.02,68.12,24300.0,68.05,68.19,68.02,68.12,24300.0
2014-08-07 13:30:00,68.14,68.18,68.08,68.16,29600.0,68.14,68.18,68.08,68.16,29600.0
2014-08-07 13:40:00,68.18,68.25,68.13,68.24,43700.0,68.18,68.25,68.13,68.24,43700.0
2014-08-07 13:50:00,68.25,68.31,68.18,68.3,15900.0,68.25,68.31,68.18,68.3,15900.0
2014-08-07 14:00:00,68.31,68.31,68.22,68.27,19800.0,68.31,68.31,68.22,68.27,19800.0
2014-08-07 14:10:00,68.26,68.28,68.14,68.18,36500.0,68.26,68.28,68.14,68.18,36500.0
2014-08-07 14:20:00,68.16,68.17,67.92,67.92,50600.0,68.16,68.17,67.92,67.92,50600.0
2014-08-07 14:30:00,67.91,67.95,67.79,67.86,49800.0,67.91,67.95,67.79,67.86,49800.0
2014-08-07 14:40:00,67.87,68.0,67.87,67.97,23500.0,67.87,68.0,67.87,67.97,23500.0
2014-08-07 14:50:00,67.97,68.04,67.91,67.92,20000.0,67.97,68.04,67.91,67.92,20000.0
2014-08-07 15:00:00,67.93,68.01,67.79,67.84,33800.0,67.93,68.01,67.79,67.84,33800.0
2014-08-07 15:10:00,67.85,67.87,67.67,67.75,32900.0,67.85,67.87,67.67,67.75,32900.0
2014-08-07 15:20:00,67.73,67.74,67.57,67.68,35500.0,67.73,67.74,67.57,67.68,35500.0
2014-08-07 15:30:00,67.66,67.82,67.61,67.78,62700.0,67.66,67.82,67.61,67.78,62700.0
2014-08-07 15:40:00,67.78,67.82,67.74,67.76,41200.0,67.78,67.82,67.74,67.76,41200.0
2014-08-07 15:50:00,67.77,67.93,67.76,67.84,102700.0,67.77,67.93,67.76,67.84,102700.0
2014-08-08 09:30:00,68.09,68.09,67.88,67.96,59100.0,68.09,68.09,67.88,67.96,59100.0
2014-08-08 09:40:00,67.99,68.06,67.84,68.0,35100.0,67.99,68.06,67.84,68.0,35100.0
2014-08-08 09:50:00,68.03,68.08,67.8,67.86,58900.0,68.03,68.08,67.8,67.86,58900.0
2014-08-08 10:00:00,67.83,68.0,67.82,67.88,22200.0,67.83,68.0,67.82,67.88,22200.0
2014-08-08 10:10:00,67.89,67.92,67.78,67.85,23400.0,67.89,67.92,67.78,67.85,23400.0
2014-08-08 10:20:00,67.86,67.86,67.74,67.78,27300.0,67.86,67.86,67.74,67.78,27300.0
2014-08-08 10:30:00,67.76,67.86,67.74,67.86,27300.0,67.76,67.86,67.74,67.86,27300.0
2014-08-08 10:40:00,67.86,68.13,67.86,68.07,43700.0,67.86,68.13,67.86,68.07,43700.0
2014-08-08 10:50:00,68.09,68.16,68.04,68.16,33100.0,68.09,68.16,68.04,68.16,33100.0
2014-08-08 11:00:00,68.15,68.33,68.1,68.33,35000.0,68.15,68.33,68.1,68.33,35000.0
2014-08-08 11:10:00,68.32,68.36,68.28,68.34,16700.0,68.32,68.36,68.28,68.34,16700.0
2014-08-08 11:20:00,68.34,68.37,68.22,68.27,27300.0,68.34,68.37,68.22,68.27,27300.0
2014-08-08 11:30:00,68.26,68.33,68.18,68.2,19100.0,68.26,68.33,68.18,68.2,19100.0
2014-08-08 11:40:00,68.2,68.25,68.13,68.23,30800.0,68.2,68.25,68.13,68.23,30800.0
2014-08-08 11:50:00,68.21,68.31,68.19,68.27,7500.0,68.21,68.31,68.19,68.27,7500.0
2014-08-08 12:00:00,68.26,68.34,68.25,68.26,12300.0,68.26,68.34,68.25,68.26,12300.0
2014-08-08 12:10:00,68.27,68.31,68.26,68.26,15300.0,68.27,68.31,68.26,68.26,15300.0
2014-08-08 12:20:00,68.25,68.27,68.12,68.14,19000.0,68.25,68.27,68.12,68.14,19000.0
2014-08-08 12:30:00,68.12,68.13,68.07,68.13,14800.0,68.12,68.13,68.07,68.13,14800.0
2014-08-08 12:40:00,68.13,68.14,68.06,68.07,13200.0,68.13,68.14,68.06,68.07,13200.0
2014-08-08 12:50:00,68.11,68.13,68.05,68.06,17300.0,68.11,68.13,68.05,68.06,17300.0
2014-08-08 13:00:00,68.07,68.14,68.07,68.12,26100.0,68.07,68.14,68.07,68.12,26100.0
2014-08-08 13:10:00,68.12,68.24,68.07,68.23,40200.0,68.12,68.24,68.07,68.23,40200.0
2014-08-08 13:20:00,68.23,68.4,68.17,68.36,18800.0,68.23,68.4,68.17,68.36,18800.0
2014-08-08 13:30:00,68.37,68.44,68.35,68.41,21600.0,68.37,68.44,68.35,68.41,21600.0
2014-08-08 13:40:00,68.42,68.6,68.42,68.5,28400.0,68.42,68.6,68.42,68.5,28400.0
2014-08-08 13:50:00,68.51,68.53,68.45,68.53,20600.0,68.51,68.53,68.45,68.53,20600.0
2014-08-08 14:00:00,68.53,68.55,68.48,68.48,35000.0,68.53,68.55,68.48,68.48,35000.0
2014-08-08 14:10:00,68.49,68.53,68.44,68.53,23300.0,68.49,68.53,68.44,68.53,23300.0
2014-08-08 14:20:00,68.53,68.59,68.49,68.56,29600.0,68.53,68.59,68.49,68.56,29600.0
2014-08-08 14:30:00,68.57,68.6,68.54,68.6,17700.0,68.57,68.6,68.54,68.6,17700.0
2014-08-08 14:40:00,68.59,68.64,68.55,68.57,29000.0,68.59,68.64,68.55,68.57,29000.0
2014-08-08 14:50:00,68.56,68.59,68.43,68.45,35400.0,68.56,68.59,68.43,68.45,35400.0
2014-08-08 15:00:00,68.44,68.44,68.31,68.31,31200.0,68.44,68.44,68.31,68.31,31200.0
2014-08-08 15:10:00,68.31,68.38,68.26,68.29,44100.0,68.31,68.38,68.26,68.29,44100.0
2014-08-08 15:20:00,68.28,68.39,68.27,68.38,43600.0,68.28,68.39,68.27,68.38,43600.0
2014-08-08 15:30:00,68.39,68.41,68.37,68.4,22700.0,68.39,68.41,68.37,68.4,22700.0
2014-08-08 15:40:00,68.41,68.45,68.39,68.42,28200.0,68.41,68.45,68.39,68.42,28200.0
2014-08-08 15:50:00,68.43,68.47,68.35,68.39,123100.0,68.43,68.47,68.35,68.39,123100.0
2014-08-11 09:30:00,68.5,68.65,68.35,68.48,98600.0,68.5,68.65,68.35,68.48,98600.0
2014-08-11 09:40:00,68.47,68.48,68.28,68.4,116200.0,68.47,68.48,68.28,68.4,116200.0
2014-08-11 09:50:00,68.39,68.44,68.37,68.42,59300.0,68.39,68.44,68.37,68.42,59300.0
2014-08-11 10:00:00,68.42,68.57,68.35,68.56,46100.0,68.42,68.57,68.35,68.56,46100.0
2014-08-11 10:10:00,68.56,68.81,68.55,68.77,83800.0,68.56,68.81,68.55,68.77,83800.0
2014-08-11 10:20:00,68.75,68.89,68.74,68.8,28700.0,68.75,68.89,68.74,68.8,28700.0
2014-08-11 10:30:00,68.81,69.07,68.8,69.02,54300.0,68.81,69.07,68.8,69.02,54300.0
2014-08-11 10:40:00,69.02,69.02,68.84,68.86,44900.0,69.02,69.02,68.84,68.86,44900.0
2014-08-11 10:50:00,68.87,68.87,68.75,68.78,20900.0,68.87,68.87,68.75,68.78,20900.0
2014-08-11 11:00:00,68.78,68.79,68.66,68.78,37400.0,68.78,68.79,68.66,68.78,37400.0
2014-08-11 11:10:00,68.76,68.98,68.76,68.93,32900.0,68.76,68.98,68.76,68.93,32900.0
2014-08-11 11:20:00,68.92,68.94,68.82,68.84,50600.0,68.92,68.94,68.82,68.84,50600.0
2014-08-11 11:30:00,68.84,68.84,68.77,68.82,29300.0,68.84,68.84,68.77,68.82,29300.0
2014-08-11 11:40:00,68.82,68.89,68.78,68.86,21800.0,68.82,68.89,68.78,68.86,21800.0
2014-08-11 11:50:00,68.87,68.96,68.86,68.95,26200.0,68.87,68.96,68.86,68.95,26200.0
2014-08-11 12:00:00,68.96,69.0,68.91,68.93,31400.0,68.96,69.0,68.91,68.93,31400.0
2014-08-11 12:10:00,68.91,69.01,68.88,68.99,14800.0,68.91,69.01,68.88,68.99,14800.0
2014-08-11 12:20:00,69.0,69.07,69.0,69.06,23900.0,69.0,69.07,69.0,69.06,23900.0
2014-08-11 12:30:00,69.06,69.14,69.02,69.08,30200.0,69.06,69.14,69.02,69.08,30200.0
2014-08-11 12:40:00,69.09,69.12,69.01,69.05,17300.0,69.09,69.12,69.01,69.05,17300.0
2014-08-11 12:50:00,69.05,69.06,68.96,68.96,23400.0,69.05,69.06,68.96,68.96,23400.0
2014-08-11 13:00:00,68.96,69.02,68.96,68.98,25100.0,68.96,69.02,68.96,68.98,25100.0
2014-08-11 13:10:00,68.99,69.03,68.98,69.02,21600.0,68.99,69.03,68.98,69.02,21600.0
2014-08-11 13:20:00,69.02,69.03,68.95,68.97,17100.0,69.02,69.03,68.95,68.97,17100.0
2014-08-11 13:30:00,68.97,69.01,68.94,69.01,25900.0,68.97,69.01,68.94,69.01,25900.0
2014-08-11 13:40:00,69.01,69.06,69.01,69.04,23200.0,69.01,69.06,69.01,69.04,23200.0
2014-08-11 13:50:00,69.04,69.04,68.96,69.0,55200.0,69.04,69.04,68.96,69.0,55200.0
2014-08-11 14:00:00,69.0,69.0,68.85,68.88,72200.0,69.0,69.0,68.85,68.88,72200.0
2014-08-11 14:10:00,68.87,68.91,68.83,68.89,47800.0,68.87,68.91,68.83,68.89,47800.0
2014-08-11 14:20:00,68.89,68.93,68.87,68.9,58800.0,68.89,68.93,68.87,68.9,58800.0
2014-08-11 14:30:00,68.89,68.91,68.86,68.88,30500.0,68.89,68.91,68.86,68.88,30500.0
2014-08-11 14:40:00,68.89,68.91,68.88,68.9,35000.0,68.89,68.91,68.88,68.9,35000.0
2014-08-11 14:50:00,68.89,68.94,68.86,68.92,48900.0,68.89,68.94,68.86,68.92,48900.0
2014-08-11 15:00:00,68.93,69.1,68.93,69.09,37600.0,68.93,69.1,68.93,69.09,37600.0
2014-08-11 15:10:00,69.09,69.18,69.08,69.17,46800.0,69.09,69.18,69.08,69.17,46800.0
2014-08-11 15:20:00,69.16,69.17,69.01,69.01,40300.0,69.16,69.17,69.01,69.01,40300.0
2014-08-11 15:30:00,69.02,69.09,69.0,69.07,36700.0,69.02,69.09,69.0,69.07,36700.0
2014-08-11 15:40:00,69.06,69.07,68.93,68.94,62300.0,69.06,69.07,68.93,68.94,62300.0
2014-08-11 15:50:00,68.94,69.05,68.88,68.96,259300.0,68.94,69.05,68.88,68.96,259300.0
2014-08-12 09:30:00,68.61,68.99,68.61,68.89,39000.0,68.61,68.99,68.61,68.89,39000.0
2014-08-12 09:40:00,68.86,68.94,68.67,68.78,26000.0,68.86,68.94,68.67,68.78,26000.0
2014-08-12 09:50:00,68.77,68.77,68.62,68.77,25500.0,68.77,68.77,68.62,68.77,25500.0
2014-08-12 10:00:00,68.76,68.78,68.68,68.73,57300.0,68.76,68.78,68.68,68.73,57300.0
2014-08-12 10:10:00,68.72,68.72,68.56,68.59,39500.0,68.72,68.72,68.56,68.59,39500.0
2014-08-12 10:20:00,68.59,68.74,68.55,68.74,31600.0,68.59,68.74,68.55,68.74,31600.0
2014-08-12 10:30:00,68.75,68.75,68.61,68.68,41700.0,68.75,68.75,68.61,68.68,41700.0
2014-08-12 10:40:00,68.67,68.78,68.49,68.51,67200.0,68.67,68.78,68.49,68.51,67200.0
2014-08-12 10:50:00,68.5,68.52,68.47,68.51,20900.0,68.5,68.52,68.47,68.51,20900.0
2014-08-12 11:00:00,68.49,68.5,68.2,68.36,52300.0,68.49,68.5,68.2,68.36,52300.0
2014-08-12 11:10:00,68.34,68.43,68.34,68.41,13300.0,68.34,68.43,68.34,68.41,13300.0
2014-08-12 11:20:00,68.41,68.56,68.4,68.56,19500.0,68.41,68.56,68.4,68.56,19500.0
2014-08-12 11:30:00,68.55,68.69,68.49,68.6,105000.0,68.55,68.69,68.49,68.6,105000.0
2014-08-12 11:40:00,68.58,68.65,68.57,68.65,13500.0,68.58,68.65,68.57,68.65,13500.0
2014-08-12 11:50:00,68.63,68.64,68.54,68.54,15200.0,68.63,68.64,68.54,68.54,15200.0
2014-08-12 12:00:00,68.53,68.54,68.44,68.54,15400.0,68.53,68.54,68.44,68.54,15400.0
2014-08-12 12:10:00,68.54,68.65,68.53,68.61,22400.0,68.54,68.65,68.53,68.61,22400.0
2014-08-12 12:20:00,68.61,68.67,68.61,68.63,22800.0,68.61,68.67,68.61,68.63,22800.0
2014-08-12 12:30:00,68.62,68.68,68.61,68.65,19800.0,68.62,68.68,68.61,68.65,19800.0
2014-08-12 12:40:00,68.66,68.73,68.64,68.64,14700.0,68.66,68.73,68.64,68.64,14700.0
2014-08-12 12:50:00,68.64,68.72,68.63,68.68,30200.0,68.64,68.72,68.63,68.68,30200.0
2014-08-12 13:00:00,68.68,68.77,68.65,68.76,98100.0,68.68,68.77,68.65,68.76,98100.0
2014-08-12 13:10:00,68.76,68.84,68.74,68.83,90900.0,68.76,68.84,68.74,68.83,90900.0
2014-08-12 13:20:00,68.82,68.89,68.79,68.86,55700.0,68.82,68.89,68.79,68.86,55700.0
2014-08-12 13:30:00,68.87,68.89,68.65,68.71,39400.0,68.87,68.89,68.65,68.71,39400.0
2014-08-12 13:40:00,68.7,68.72,68.6,68.62,18900.0,68.7,68.72,68.6,68.62,18900.0
2014-08-12 13:50:00,68.64,68.76,68.63,68.76,51100.0,68.64,68.76,68.63,68.76,51100.0
2014-08-12 14:00:00,68.76,68.77,68.54,68.55,35700.0,68.76,68.77,68.54,68.55,35700.0
2014-08-12 14:10:00,68.55,68.59,68.44,68.47,25200.0,68.55,68.59,68.44,68.47,25200.0
2014-08-12 14:20:00,68.48,68.53,68.35,68.39,54700.0,68.48,68.53,68.35,68.39,54700.0
2014-08-12 14:30:00,68.38,68.47,68.32,68.46,54400.0,68.38,68.47,68.32,68.46,54400.0
2014-08-12 14:40:00,68.48,68.53,68.47,68.53,14500.0,68.48,68.53,68.47,68.53,14500.0
2014-08-12 14:50:00,68.52,68.63,68.48,68.48,40800.0,68.52,68.63,68.48,68.48,40800.0
2014-08-12 15:00:00,68.48,68.6,68.48,68.59,32300.0,68.48,68.6,68.48,68.59,32300.0
2014-08-12 15:10:00,68.59,68.61,68.54,68.54,30900.0,68.59,68.61,68.54,68.54,30900.0
2014-08-12 15:20:00,68.55,68.64,68.54,68.64,37900.0,68.55,68.64,68.54,68.64,37900.0
2014-08-12 15:30:00,68.63,68.8,68.6,68.8,40100.0,68.63,68.8,68.6,68.8,40100.0
2014-08-12 15:40:00,68.81,68.94,68.79,68.81,59100.0,68.81,68.94,68.79,68.81,59100.0
2014-08-12 15:50:00,68.8,68.85,68.72,68.78,121700.0,68.8,68.85,68.72,68.78,121700.0
2014-08-13 09:30:00,69.12,69.45,68.36,69.07,43200.0,69.12,69.45,68.36,69.07,43200.0
2014-08-13 09:40:00,69.08,69.16,68.99,69.13,15700.0,69.08,69.16,68.99,69.13,15700.0
2014-08-13 09:50:00,69.14,69.17,69.07,69.07,20600.0,69.14,69.17,69.07,69.07,20600.0
2014-08-13 10:00:00,69.05,69.29,69.03,69.21,119600.0,69.05,69.29,69.03,69.21,119600.0
2014-08-13 10:10:00,69.22,69.45,69.22,69.43,39400.0,69.22,69.45,69.22,69.43,39400.0
2014-08-13 10:20:00,69.43,69.5,69.32,69.33,41300.0,69.43,69.5,69.32,69.33,41300.0
2014-08-13 10:30:00,69.34,69.53,69.33,69.53,40800.0,69.34,69.53,69.33,69.53,40800.0
2014-08-13 10:40:00,69.54,69.59,69.49,69.55,33500.0,69.54,69.59,69.49,69.55,33500.0
2014-08-13 10:50:00,69.54,69.63,69.53,69.63,56500.0,69.54,69.63,69.53,69.63,56500.0
2014-08-13 11:00:00,69.62,69.69,69.62,69.68,33200.0,69.62,69.69,69.62,69.68,33200.0
2014-08-13 11:10:00,69.68,69.74,69.65,69.73,16200.0,69.68,69.74,69.65,69.73,16200.0
2014-08-13 11:20:00,69.71,69.74,69.69,69.74,24900.0,69.71,69.74,69.69,69.74,24900.0
2014-08-13 11:30:00,69.74,69.84,69.73,69.75,19800.0,69.74,69.84,69.73,69.75,19800.0
2014-08-13 11:40:00,69.72,69.78,69.72,69.74,14200.0,69.72,69.78,69.72,69.74,14200.0
2014-08-13 11:50:00,69.74,69.77,69.7,69.72,52200.0,69.74,69.77,69.7,69.72,52200.0
2014-08-13 12:00:00,69.73,69.76,69.62,69.63,54600.0,69.73,69.76,69.62,69.63,54600.0
2014-08-13 12:10:00,69.63,69.76,69.61,69.74,35200.0,69.63,69.76,69.61,69.74,35200.0
2014-08-13 12:20:00,69.72,69.77,69.71,69.77,18800.0,69.72,69.77,69.71,69.77,18800.0
2014-08-13 12:30:00,69.77,69.77,69.58,69.64,44600.0,69.77,69.77,69.58,69.64,44600.0
2014-08-13 12:40:00,69.63,69.74,69.62,69.67,26100.0,69.63,69.74,69.62,69.67,26100.0
2014-08-13 12:50:00,69.67,69.76,69.66,69.67,42900.0,69.67,69.76,69.66,69.67,42900.0
2014-08-13 13:00:00,69.68,69.71,69.65,69.67,20100.0,69.68,69.71,69.65,69.67,20100.0
2014-08-13 13:10:00,69.67,69.77,69.64,69.76,25300.0,69.67,69.77,69.64,69.76,25300.0
2014-08-13 13:20:00,69.74,69.75,69.61,69.61,31100.0,69.74,69.75,69.61,69.61,31100.0
2014-08-13 13:30:00,69.6,69.65,69.6,69.63,56100.0,69.6,69.65,69.6,69.63,56100.0
2014-08-13 13:40:00,69.64,69.7,69.63,69.7,12700.0,69.64,69.7,69.63,69.7,12700.0
2014-08-13 13:50:00,69.68,69.68,69.64,69.65,18800.0,69.68,69.68,69.64,69.65,18800.0
2014-08-13 14:00:00,69.65,69.65,69.53,69.58,37600.0,69.65,69.65,69.53,69.58,37600.0
2014-08-13 14:10:00,69.59,69.63,69.57,69.57,16000.0,69.59,69.63,69.57,69.57,16000.0
2014-08-13 14:20:00,69.58,69.61,69.53,69.58,24800.0,69.58,69.61,69.53,69.58,24800.0
2014-08-13 14:30:00,69.59,69.66,69.56,69.64,60700.0,69.59,69.66,69.56,69.64,60700.0
2014-08-13 14:40:00,69.64,69.65,69.61,69.63,34900.0,69.64,69.65,69.61,69.63,34900.0
2014-08-13 14:50:00,69.63,69.68,69.58,69.67,45100.0,69.63,69.68,69.58,69.67,45100.0
2014-08-13 15:00:00,69.67,69.68,69.62,69.64,36300.0,69.67,69.68,69.62,69.64,36300.0
2014-08-13 15:10:00,69.64,69.7,69.62,69.7,28100.0,69.64,69.7,69.62,69.7,28100.0
2014-08-13 15:20:00,69.7,69.86,69.7,69.86,62300.0,69.7,69.86,69.7,69.86,62300.0
2014-08-13 15:30:00,69.86,69.86,69.71,69.71,56400.0,69.86,69.86,69.71,69.71,56400.0
2014-08-13 15:40:00,69.71,69.97,69.68,69.74,63000.0,69.71,69.97,69.68,69.74,63000.0
2014-08-13 15:50:00,69.75,69.81,69.73,69.79,155100.0,69.75,69.81,69.73,69.79,155100.0
2014-08-14 09:30:00,69.89,70.0,69.78,69.83,68100.0,69.89,70.0,69.78,69.83,68100.0
2014-08-14 09:40:00,69.84,69.84,69.67,69.72,12100.0,69.84,69.84,69.67,69.72,12100.0
2014-08-14 09:50:00,69.72,69.83,69.68,69.83,21700.0,69.72,69.83,69.68,69.83,21700.0
2014-08-14 10:00:00,69.81,69.82,69.59,69.64,18700.0,69.81,69.82,69.59,69.64,18700.0
2014-08-14 10:10:00,69.65,69.76,69.59,69.72,13500.0,69.65,69.76,69.59,69.72,13500.0
2014-08-14 10:20:00,69.73,69.91,69.73,69.78,16600.0,69.73,69.91,69.73,69.78,16600.0
2014-08-14 10:30:00,69.8,69.87,69.69,69.71,13800.0,69.8,69.87,69.69,69.71,13800.0
2014-08-14 10:40:00,69.7,69.81,69.69,69.75,17700.0,69.7,69.81,69.69,69.75,17700.0
2014-08-14 10:50:00,69.74,69.79,69.7,69.77,31700.0,69.74,69.79,69.7,69.77,31700.0
2014-08-14 11:00:00,69.75,69.8,69.73,69.78,35800.0,69.75,69.8,69.73,69.78,35800.0
2014-08-14 11:10:00,69.77,69.78,69.75,69.78,17900.0,69.77,69.78,69.75,69.78,17900.0
2014-08-14 11:20:00,69.76,69.8,69.73,69.73,32500.0,69.76,69.8,69.73,69.73,32500.0
2014-08-14 11:30:00,69.74,69.75,69.62,69.62,17500.0,69.74,69.75,69.62,69.62,17500.0
2014-08-14 11:40:00,69.64,69.68,69.62,69.68,14600.0,69.64,69.68,69.62,69.68,14600.0
2014-08-14 11:50:00,69.69,69.83,69.67,69.83,8100.0,69.69,69.83,69.67,69.83,8100.0
2014-08-14 12:00:00,69.84,69.87,69.8,69.82,15100.0,69.84,69.87,69.8,69.82,15100.0
2014-08-14 12:10:00,69.82,69.85,69.78,69.8,8100.0,69.82,69.85,69.78,69.8,8100.0
2014-08-14 12:20:00,69.8,69.82,69.76,69.81,15200.0,69.8,69.82,69.76,69.81,15200.0
2014-08-14 12:30:00,69.81,69.82,69.74,69.82,9600.0,69.81,69.82,69.74,69.82,9600.0
2014-08-14 12:40:00,69.81,69.86,69.8,69.82,12800.0,69.81,69.86,69.8,69.82,12800.0
2014-08-14 12:50:00,69.82,69.86,69.77,69.8,11200.0,69.82,69.86,69.77,69.8,11200.0
2014-08-14 13:00:00,69.79,69.81,69.76,69.81,17200.0,69.79,69.81,69.76,69.81,17200.0
2014-08-14 13:10:00,69.82,69.98,69.82,69.95,24600.0,69.82,69.98,69.82,69.95,24600.0
2014-08-14 13:20:00,69.95,69.96,69.9,69.9,10200.0,69.95,69.96,69.9,69.9,10200.0
2014-08-14 13:30:00,69.88,69.91,69.82,69.84,57100.0,69.88,69.91,69.82,69.84,57100.0
2014-08-14 13:40:00,69.81,69.86,69.81,69.84,16300.0,69.81,69.86,69.81,69.84,16300.0
2014-08-14 13:50:00,69.84,69.86,69.8,69.85,25100.0,69.84,69.86,69.8,69.85,25100.0
2014-08-14 14:00:00,69.84,69.86,69.79,69.86,24900.0,69.84,69.86,69.79,69.86,24900.0
2014-08-14 14:10:00,69.84,69.85,69.68,69.74,47200.0,69.84,69.85,69.68,69.74,47200.0
2014-08-14 14:20:00,69.73,69.84,69.73,69.81,26500.0,69.73,69.84,69.73,69.81,26500.0
2014-08-14 14:30:00,69.83,69.85,69.77,69.81,25500.0,69.83,69.85,69.77,69.81,25500.0
2014-08-14 14:40:00,69.8,69.89,69.8,69.88,28700.0,69.8,69.89,69.8,69.88,28700.0
2014-08-14 14:50:00,69.88,69.98,69.88,69.97,27700.0,69.88,69.98,69.88,69.97,27700.0
2014-08-14 15:00:00,69.98,69.99,69.93,69.93,26000.0,69.98,69.99,69.93,69.93,26000.0
2014-08-14 15:10:00,69.94,70.02,69.92,69.95,41900.0,69.94,70.02,69.92,69.95,41900.0
2014-08-14 15:20:00,69.95,70.02,69.93,69.99,35500.0,69.95,70.02,69.93,69.99,35500.0
2014-08-14 15:30:00,70.0,70.02,69.97,70.01,53400.0,70.0,70.02,69.97,70.01,53400.0
2014-08-14 15:40:00,70.0,70.02,69.98,70.01,66700.0,70.0,70.02,69.98,70.01,66700.0
2014-08-14 15:50:00,70.01,70.07,69.98,70.06,132000.0,70.01,70.07,69.98,70.06,132000.0
2014-08-15 09:30:00,70.88,70.9,70.59,70.74,482100.0,70.88,70.9,70.59,70.74,482100.0
2014-08-15 09:40:00,70.74,70.91,70.55,70.65,77300.0,70.74,70.91,70.55,70.65,77300.0
2014-08-15 09:50:00,70.65,70.84,70.63,70.79,73500.0,70.65,70.84,70.63,70.79,73500.0
2014-08-15 10:00:00,70.78,70.84,70.74,70.82,66700.0,70.78,70.84,70.74,70.82,66700.0
2014-08-15 10:10:00,70.82,70.83,70.49,70.51,52300.0,70.82,70.83,70.49,70.51,52300.0
2014-08-15 10:20:00,70.51,70.6,70.47,70.5,52700.0,70.51,70.6,70.47,70.5,52700.0
2014-08-15 10:30:00,70.5,70.53,70.46,70.51,55200.0,70.5,70.53,70.46,70.51,55200.0
2014-08-15 10:40:00,70.5,70.51,70.3,70.4,133100.0,70.5,70.51,70.3,70.4,133100.0
2014-08-15 10:50:00,70.37,70.38,69.96,70.18,70400.0,70.37,70.38,69.96,70.18,70400.0
2014-08-15 11:00:00,70.17,70.24,70.05,70.17,69300.0,70.17,70.24,70.05,70.17,69300.0
2014-08-15 11:10:00,70.15,70.23,70.08,70.1,42800.0,70.15,70.23,70.08,70.1,42800.0
2014-08-15 11:20:00,70.08,70.09,69.91,69.98,46800.0,70.08,70.09,69.91,69.98,46800.0
2014-08-15 11:30:00,69.98,70.0,69.88,69.97,61200.0,69.98,70.0,69.88,69.97,61200.0
2014-08-15 11:40:00,69.96,70.0,69.91,69.97,52900.0,69.96,70.0,69.91,69.97,52900.0
2014-08-15 11:50:00,69.98,70.03,69.63,69.65,204500.0,69.98,70.03,69.63,69.65,204500.0
2014-08-15 12:00:00,69.66,69.89,69.58,69.87,30300.0,69.66,69.89,69.58,69.87,30300.0
2014-08-15 12:10:00,69.86,69.97,69.79,69.89,32500.0,69.86,69.97,69.79,69.89,32500.0
2014-08-15 12:20:00,69.89,70.09,69.84,70.09,289100.0,69.89,70.09,69.84,70.09,289100.0
2014-08-15 12:30:00,70.09,70.12,69.91,70.1,215900.0,70.09,70.12,69.91,70.1,215900.0
2014-08-15 12:40:00,70.11,70.19,70.06,70.1,13700.0,70.11,70.19,70.06,70.1,13700.0
2014-08-15 12:50:00,70.1,70.16,70.02,70.12,266600.0,70.1,70.16,70.02,70.12,266600.0
2014-08-15 13:00:00,70.11,70.22,70.04,70.2,27700.0,70.11,70.22,70.04,70.2,27700.0
2014-08-15 13:10:00,70.18,70.24,70.15,70.19,29900.0,70.18,70.24,70.15,70.19,29900.0
2014-08-15 13:20:00,70.17,70.21,70.13,70.15,17100.0,70.17,70.21,70.13,70.15,17100.0
2014-08-15 13:30:00,70.14,70.16,70.06,70.11,30200.0,70.14,70.16,70.06,70.11,30200.0
2014-08-15 13:40:00,70.13,70.17,70.12,70.13,33700.0,70.13,70.17,70.12,70.13,33700.0
2014-08-15 13:50:00,70.13,70.15,70.0,70.05,36500.0,70.13,70.15,70.0,70.05,36500.0
2014-08-15 14:00:00,70.05,70.07,69.98,69.98,20600.0,70.05,70.07,69.98,69.98,20600.0
2014-08-15 14:10:00,69.97,69.98,69.85,69.85,34600.0,69.97,69.98,69.85,69.85,34600.0
2014-08-15 14:20:00,69.85,70.03,69.84,70.0,47600.0,69.85,70.03,69.84,70.0,47600.0
2014-08-15 14:30:00,70.0,70.04,69.99,70.03,112000.0,70.0,70.04,69.99,70.03,112000.0
2014-08-15 14:40:00,70.03,70.06,69.91,69.95,105300.0,70.03,70.06,69.91,69.95,105300.0
2014-08-15 14:50:00,69.94,70.01,69.9,70.01,174000.0,69.94,70.01,69.9,70.01,174000.0
2014-08-15 15:00:00,70.01,70.05,69.95,69.99,154400.0,70.01,70.05,69.95,69.99,154400.0
2014-08-15 15:10:00,69.99,70.0,69.9,69.94,25000.0,69.99,70.0,69.9,69.94,25000.0
2014-08-15 15:20:00,69.94,69.94,69.89,69.9,19100.0,69.94,69.94,69.89,69.9,19100.0
2014-08-15 15:30:00,69.89,70.0,69.89,69.96,35100.0,69.89,70.0,69.89,69.96,35100.0
2014-08-15 15:40:00,69.97,70.0,69.91,69.96,268500.0,69.97,70.0,69.91,69.96,268500.0
2014-08-15 15:50:00,69.95,70.07,69.95,70.06,211200.0,69.95,70.07,69.95,70.06,211200.0
2014-08-18 09:30:00,70.44,70.75,70.39,70.67,40100.0,70.44,70.75,70.39,70.67,40100.0
2014-08-18 09:40:00,70.65,70.66,70.56,70.59,29900.0,70.65,70.66,70.56,70.59,29900.0
2014-08-18 09:50:00,70.62,70.68,70.56,70.68,39900.0,70.62,70.68,70.56,70.68,39900.0
2014-08-18 10:00:00,70.67,70.67,70.53,70.57,91500.0,70.67,70.67,70.53,70.57,91500.0
2014-08-18 10:10:00,70.57,70.66,70.5,70.5,46800.0,70.57,70.66,70.5,70.5,46800.0
2014-08-18 10:20:00,70.5,70.58,70.48,70.58,35200.0,70.5,70.58,70.48,70.58,35200.0
2014-08-18 10:30:00,70.58,70.58,70.47,70.57,25600.0,70.58,70.58,70.47,70.57,25600.0
2014-08-18 10:40:00,70.57,70.62,70.55,70.61,40500.0,70.57,70.62,70.55,70.61,40500.0
2014-08-18 10:50:00,70.62,70.68,70.57,70.64,57100.0,70.62,70.68,70.57,70.64,57100.0
2014-08-18 11:00:00,70.64,70.66,70.58,70.61,47600.0,70.64,70.66,70.58,70.61,47600.0
2014-08-18 11:10:00,70.61,70.62,70.55,70.58,20700.0,70.61,70.62,70.55,70.58,20700.0
2014-08-18 11:20:00,70.57,70.7,70.57,70.7,33700.0,70.57,70.7,70.57,70.7,33700.0
2014-08-18 11:30:00,70.7,70.7,70.61,70.64,31100.0,70.7,70.7,70.61,70.64,31100.0
2014-08-18 11:40:00,70.64,70.66,70.6,70.66,10800.0,70.64,70.66,70.6,70.66,10800.0
2014-08-18 11:50:00,70.66,70.8,70.44,70.8,56700.0,70.66,70.8,70.44,70.8,56700.0
2014-08-18 12:00:00,70.8,70.91,70.8,70.84,18900.0,70.8,70.91,70.8,70.84,18900.0
2014-08-18 12:10:00,70.84,70.86,70.8,70.83,16500.0,70.84,70.86,70.8,70.83,16500.0
2014-08-18 12:20:00,70.81,70.81,70.74,70.74,6300.0,70.81,70.81,70.74,70.74,6300.0
2014-08-18 12:30:00,70.74,70.8,70.73,70.77,16400.0,70.74,70.8,70.73,70.77,16400.0
2014-08-18 12:40:00,70.76,70.85,70.75,70.83,9300.0,70.76,70.85,70.75,70.83,9300.0
2014-08-18 12:50:00,70.83,70.87,70.81,70.82,5900.0,70.83,70.87,70.81,70.82,5900.0
2014-08-18 13:00:00,70.82,70.83,70.76,70.79,17000.0,70.82,70.83,70.76,70.79,17000.0
2014-08-18 13:10:00,70.78,70.8,70.75,70.77,19000.0,70.78,70.8,70.75,70.77,19000.0
2014-08-18 13:20:00,70.77,70.8,70.76,70.79,11600.0,70.77,70.8,70.76,70.79,11600.0
2014-08-18 13:30:00,70.79,70.85,70.79,70.83,14800.0,70.79,70.85,70.79,70.83,14800.0
2014-08-18 13:40:00,70.83,70.87,70.83,70.87,11600.0,70.83,70.87,70.83,70.87,11600.0
2014-08-18 13:50:00,70.87,70.93,70.87,70.91,21600.0,70.87,70.93,70.87,70.91,21600.0
2014-08-18 14:00:00,70.93,70.94,70.89,70.91,16400.0,70.93,70.94,70.89,70.91,16400.0
2014-08-18 14:10:00,70.91,70.95,70.89,70.92,16700.0,70.91,70.95,70.89,70.92,16700.0
2014-08-18 14:20:00,70.93,71.01,70.92,70.95,48500.0,70.93,71.01,70.92,70.95,48500.0
2014-08-18 14:30:00,70.95,70.99,70.94,70.98,14900.0,70.95,70.99,70.94,70.98,14900.0
2014-08-18 14:40:00,70.98,71.01,70.96,70.99,30100.0,70.98,71.01,70.96,70.99,30100.0
2014-08-18 14:50:00,70.98,71.02,70.97,71.0,22200.0,70.98,71.02,70.97,71.0,22200.0
2014-08-18 15:00:00,70.99,71.0,70.93,70.94,16200.0,70.99,71.0,70.93,70.94,16200.0
2014-08-18 15:10:00,70.94,70.94,70.89,70.9,17200.0,70.94,70.94,70.89,70.9,17200.0
2014-08-18 15:20:00,70.89,70.9,70.85,70.87,25800.0,70.89,70.9,70.85,70.87,25800.0
2014-08-18 15:30:00,70.86,70.9,70.83,70.89,27000.0,70.86,70.9,70.83,70.89,27000.0
2014-08-18 15:40:00,70.89,70.94,70.89,70.94,37700.0,70.89,70.94,70.89,70.94,37700.0
2014-08-18 15:50:00,70.94,71.1,70.94,71.06,177000.0,70.94,71.1,70.94,71.06,177000.0
2014-08-19 09:30:00,71.09,71.73,71.06,71.68,104700.0,71.09,71.73,71.06,71.68,104700.0
2014-08-19 09:40:00,71.7,71.7,71.41,71.56,30300.0,71.7,71.7,71.41,71.56,30300.0
2014-08-19 09:50:00,71.56,71.6,71.47,71.56,14800.0,71.56,71.6,71.47,71.56,14800.0
2014-08-19 10:00:00,71.56,71.6,71.41,71.48,26100.0,71.56,71.6,71.41,71.48,26100.0
2014-08-19 10:10:00,71.49,71.6,71.46,71.56,26900.0,71.49,71.6,71.46,71.56,26900.0
2014-08-19 10:20:00,71.56,71.68,71.54,71.54,17800.0,71.56,71.68,71.54,71.54,17800.0
2014-08-19 10:30:00,71.55,71.59,71.46,71.52,22000.0,71.55,71.59,71.46,71.52,22000.0
2014-08-19 10:40:00,71.51,71.57,71.5,71.53,10100.0,71.51,71.57,71.5,71.53,10100.0
2014-08-19 10:50:00,71.53,71.69,71.51,71.62,33800.0,71.53,71.69,71.51,71.62,33800.0
2014-08-19 11:00:00,71.61,71.65,71.54,71.56,25400.0,71.61,71.65,71.54,71.56,25400.0
2014-08-19 11:10:00,71.56,71.62,71.54,71.61,13800.0,71.56,71.62,71.54,71.61,13800.0
2014-08-19 11:20:00,71.6,71.64,71.55,71.63,17800.0,71.6,71.64,71.55,71.63,17800.0
2014-08-19 11:30:00,71.63,71.67,71.6,71.63,19600.0,71.63,71.67,71.6,71.63,19600.0
2014-08-19 11:40:00,71.63,71.66,71.58,71.58,12100.0,71.63,71.66,71.58,71.58,12100.0
2014-08-19 11:50:00,71.59,71.6,71.54,71.58,13300.0,71.59,71.6,71.54,71.58,13300.0
2014-08-19 12:00:00,71.58,71.58,71.5,71.56,14400.0,71.58,71.58,71.5,71.56,14400.0
2014-08-19 12:10:00,71.55,71.6,71.54,71.59,15500.0,71.55,71.6,71.54,71.59,15500.0
2014-08-19 12:20:00,71.6,71.65,71.6,71.62,11200.0,71.6,71.65,71.6,71.62,11200.0
2014-08-19 12:30:00,71.65,71.67,71.61,71.61,12000.0,71.65,71.67,71.61,71.61,12000.0
2014-08-19 12:40:00,71.61,71.72,71.6,71.69,18400.0,71.61,71.72,71.6,71.69,18400.0
2014-08-19 12:50:00,71.69,71.73,71.62,71.62,38300.0,71.69,71.73,71.62,71.62,38300.0
2014-08-19 13:00:00,71.62,71.65,71.59,71.64,54500.0,71.62,71.65,71.59,71.64,54500.0
2014-08-19 13:10:00,71.64,71.67,71.59,71.62,59900.0,71.64,71.67,71.59,71.62,59900.0
2014-08-19 13:20:00,71.64,71.66,71.6,71.63,48900.0,71.64,71.66,71.6,71.63,48900.0
2014-08-19 13:30:00,71.64,71.66,71.57,71.61,19500.0,71.64,71.66,71.57,71.61,19500.0
2014-08-19 13:40:00,71.6,71.64,71.58,71.61,24100.0,71.6,71.64,71.58,71.61,24100.0
2014-08-19 13:50:00,71.61,71.65,71.59,71.63,21200.0,71.61,71.65,71.59,71.63,21200.0
2014-08-19 14:00:00,71.62,71.62,71.57,71.58,12600.0,71.62,71.62,71.57,71.58,12600.0
2014-08-19 14:10:00,71.58,71.61,71.57,71.6,21400.0,71.58,71.61,71.57,71.6,21400.0
2014-08-19 14:20:00,71.6,71.83,71.6,71.82,141400.0,71.6,71.83,71.6,71.82,141400.0
2014-08-19 14:30:00,71.83,71.83,71.76,71.82,16300.0,71.83,71.83,71.76,71.82,16300.0
2014-08-19 14:40:00,71.82,71.93,71.82,71.93,38100.0,71.82,71.93,71.82,71.93,38100.0
2014-08-19 14:50:00,71.92,71.95,71.89,71.94,25700.0,71.92,71.95,71.89,71.94,25700.0
2014-08-19 15:00:00,71.94,71.95,71.89,71.94,26200.0,71.94,71.95,71.89,71.94,26200.0
2014-08-19 15:10:00,71.94,71.96,71.89,71.93,87500.0,71.94,71.96,71.89,71.93,87500.0
2014-08-19 15:20:00,71.93,71.97,71.9,71.91,51400.0,71.93,71.97,71.9,71.91,51400.0
2014-08-19 15:30:00,71.92,72.05,71.91,72.05,126400.0,71.92,72.05,71.91,72.05,126400.0
2014-08-19 15:40:00,72.05,72.08,72.01,72.05,91400.0,72.05,72.08,72.01,72.05,91400.0
2014-08-19 15:50:00,72.05,72.08,72.0,72.05,210900.0,72.05,72.08,72.0,72.05,210900.0
2014-08-20 09:30:00,71.78,72.0,71.49,71.58,81800.0,71.78,72.0,71.49,71.58,81800.0
2014-08-20 09:40:00,71.56,71.66,71.39,71.58,237200.0,71.56,71.66,71.39,71.58,237200.0
2014-08-20 09:50:00,71.56,71.78,71.34,71.36,426100.0,71.56,71.78,71.34,71.36,426100.0
2014-08-20 10:00:00,71.36,71.55,71.29,71.36,342400.0,71.36,71.55,71.29,71.36,342400.0
2014-08-20 10:10:00,71.34,71.44,71.3,71.43,79400.0,71.34,71.44,71.3,71.43,79400.0
2014-08-20 10:20:00,71.41,71.55,71.41,71.47,45400.0,71.41,71.55,71.41,71.47,45400.0
2014-08-20 10:30:00,71.47,71.5,71.33,71.33,34600.0,71.47,71.5,71.33,71.33,34600.0
2014-08-20 10:40:00,71.33,71.5,71.29,71.49,28400.0,71.33,71.5,71.29,71.49,28400.0
2014-08-20 10:50:00,71.48,71.51,71.43,71.44,24100.0,71.48,71.51,71.43,71.44,24100.0
2014-08-20 11:00:00,71.44,71.49,71.42,71.43,15400.0,71.44,71.49,71.42,71.43,15400.0
2014-08-20 11:10:00,71.43,71.5,71.43,71.46,31100.0,71.43,71.5,71.43,71.46,31100.0
2014-08-20 11:20:00,71.45,71.5,71.45,71.47,28700.0,71.45,71.5,71.45,71.47,28700.0
2014-08-20 11:30:00,71.46,71.49,71.46,71.48,15800.0,71.46,71.49,71.46,71.48,15800.0
2014-08-20 11:40:00,71.47,71.48,71.43,71.47,32700.0,71.47,71.48,71.43,71.47,32700.0
2014-08-20 11:50:00,71.47,71.48,71.42,71.44,150300.0,71.47,71.48,71.42,71.44,150300.0
2014-08-20 12:00:00,71.42,71.42,71.32,71.33,9800.0,71.42,71.42,71.32,71.33,9800.0
2014-08-20 12:10:00,71.32,71.35,71.23,71.23,14300.0,71.32,71.35,71.23,71.23,14300.0
2014-08-20 12:20:00,71.24,71.27,71.2,71.2,10000.0,71.24,71.27,71.2,71.2,10000.0
2014-08-20 12:30:00,71.19,71.21,71.14,71.14,20800.0,71.19,71.21,71.14,71.14,20800.0
2014-08-20 12:40:00,71.15,71.22,71.09,71.22,28700.0,71.15,71.22,71.09,71.22,28700.0
2014-08-20 12:50:00,71.21,71.22,71.12,71.18,68500.0,71.21,71.22,71.12,71.18,68500.0
2014-08-20 13:00:00,71.18,71.19,71.07,71.19,213000.0,71.18,71.19,71.07,71.19,213000.0
2014-08-20 13:10:00,71.19,71.19,71.06,71.19,17700.0,71.19,71.19,71.06,71.19,17700.0
2014-08-20 13:20:00,71.19,71.19,71.12,71.16,14100.0,71.19,71.19,71.12,71.16,14100.0
2014-08-20 13:30:00,71.15,71.19,71.09,71.18,126700.0,71.15,71.19,71.09,71.18,126700.0
2014-08-20 13:40:00,71.18,71.3,71.17,71.18,25000.0,71.18,71.3,71.17,71.18,25000.0
2014-08-20 13:50:00,71.17,71.2,71.03,71.03,145100.0,71.17,71.2,71.03,71.03,145100.0
2014-08-20 14:00:00,71.03,71.06,70.85,70.88,58100.0,71.03,71.06,70.85,70.88,58100.0
2014-08-20 14:10:00,70.88,70.92,70.75,70.89,36300.0,70.88,70.92,70.75,70.89,36300.0
2014-08-20 14:20:00,70.88,71.09,70.88,71.06,87100.0,70.88,71.09,70.88,71.06,87100.0
2014-08-20 14:30:00,71.06,71.14,71.06,71.13,73100.0,71.06,71.14,71.06,71.13,73100.0
2014-08-20 14:40:00,71.14,71.14,70.95,71.01,79300.0,71.14,71.14,70.95,71.01,79300.0
2014-08-20 14:50:00,71.0,71.1,71.0,71.06,22100.0,71.0,71.1,71.0,71.06,22100.0
2014-08-20 15:00:00,71.06,71.09,71.04,71.07,39500.0,71.06,71.09,71.04,71.07,39500.0
2014-08-20 15:10:00,71.06,71.1,71.03,71.07,38800.0,71.06,71.1,71.03,71.07,38800.0
2014-08-20 15:20:00,71.08,71.14,71.08,71.09,46800.0,71.08,71.14,71.08,71.09,46800.0
2014-08-20 15:30:00,71.1,71.14,71.04,71.08,89600.0,71.1,71.14,71.04,71.08,89600.0
2014-08-20 15:40:00,71.08,71.1,71.07,71.09,53800.0,71.08,71.1,71.07,71.09,53800.0
2014-08-20 15:50:00,71.09,71.1,71.01,71.03,151200.0,71.09,71.1,71.01,71.03,151200.0
2014-08-21 09:30:00,71.07,71.11,70.83,71.1,68500.0,71.07,71.11,70.83,71.1,68500.0
2014-08-21 09:40:00,71.06,71.24,71.06,71.16,34200.0,71.06,71.24,71.06,71.16,34200.0
2014-08-21 09:50:00,71.16,71.4,71.16,71.38,24600.0,71.16,71.4,71.16,71.38,24600.0
2014-08-21 10:00:00,71.38,71.43,70.99,70.99,134900.0,71.38,71.43,70.99,70.99,134900.0
2014-08-21 10:10:00,70.99,71.07,70.97,71.07,58200.0,70.99,71.07,70.97,71.07,58200.0
2014-08-21 10:20:00,71.07,71.23,71.05,71.15,22000.0,71.07,71.23,71.05,71.15,22000.0
2014-08-21 10:30:00,71.2,71.38,71.19,71.38,27200.0,71.2,71.38,71.19,71.38,27200.0
2014-08-21 10:40:00,71.38,71.56,71.38,71.44,50100.0,71.38,71.56,71.38,71.44,50100.0
2014-08-21 10:50:00,71.45,71.78,71.44,71.68,140600.0,71.45,71.78,71.44,71.68,140600.0
2014-08-21 11:00:00,71.68,71.84,71.61,71.61,100200.0,71.68,71.84,71.61,71.61,100200.0
2014-08-21 11:10:00,71.62,71.81,71.62,71.71,35200.0,71.62,71.81,71.62,71.71,35200.0
2014-08-21 11:20:00,71.72,71.9,71.72,71.82,15500.0,71.72,71.9,71.72,71.82,15500.0
2014-08-21 11:30:00,71.82,71.86,71.77,71.78,14900.0,71.82,71.86,71.77,71.78,14900.0
2014-08-21 11:40:00,71.79,71.86,71.71,71.73,21800.0,71.79,71.86,71.71,71.73,21800.0
2014-08-21 11:50:00,71.73,71.8,71.73,71.74,15400.0,71.73,71.8,71.73,71.74,15400.0
2014-08-21 12:00:00,71.73,71.76,71.7,71.73,12900.0,71.73,71.76,71.7,71.73,12900.0
2014-08-21 12:10:00,71.74,71.82,71.72,71.8,12600.0,71.74,71.82,71.72,71.8,12600.0
2014-08-21 12:20:00,71.81,71.83,71.71,71.76,42800.0,71.81,71.83,71.71,71.76,42800.0
2014-08-21 12:30:00,71.77,71.9,71.76,71.87,60400.0,71.77,71.9,71.76,71.87,60400.0
2014-08-21 12:40:00,71.88,71.88,71.82,71.83,17100.0,71.88,71.88,71.82,71.83,17100.0
2014-08-21 12:50:00,71.83,71.89,71.79,71.81,21600.0,71.83,71.89,71.79,71.81,21600.0
2014-08-21 13:00:00,71.8,71.81,71.63,71.69,28600.0,71.8,71.81,71.63,71.69,28600.0
2014-08-21 13:10:00,71.68,71.73,71.61,71.72,21900.0,71.68,71.73,71.61,71.72,21900.0
2014-08-21 13:20:00,71.74,71.76,71.68,71.75,11100.0,71.74,71.76,71.68,71.75,11100.0
2014-08-21 13:30:00,71.75,71.76,71.69,71.7,18500.0,71.75,71.76,71.69,71.7,18500.0
2014-08-21 13:40:00,71.71,71.77,71.7,71.75,12500.0,71.71,71.77,71.7,71.75,12500.0
2014-08-21 13:50:00,71.74,71.74,71.67,71.7,14100.0,71.74,71.74,71.67,71.7,14100.0
2014-08-21 14:00:00,71.68,71.7,71.63,71.64,8300.0,71.68,71.7,71.63,71.64,8300.0
2014-08-21 14:10:00,71.64,71.74,71.63,71.73,12900.0,71.64,71.74,71.63,71.73,12900.0
2014-08-21 14:20:00,71.72,71.75,71.7,71.7,23100.0,71.72,71.75,71.7,71.7,23100.0
2014-08-21 14:30:00,71.69,71.69,71.62,71.69,30700.0,71.69,71.69,71.62,71.69,30700.0
2014-08-21 14:40:00,71.69,71.69,71.6,71.66,21400.0,71.69,71.69,71.6,71.66,21400.0
2014-08-21 14:50:00,71.66,71.7,71.65,71.7,12500.0,71.66,71.7,71.65,71.7,12500.0
2014-08-21 15:00:00,71.69,71.7,71.68,71.69,11900.0,71.69,71.7,71.68,71.69,11900.0
2014-08-21 15:10:00,71.7,71.7,71.67,71.69,15500.0,71.7,71.7,71.67,71.69,15500.0
2014-08-21 15:20:00,71.69,71.71,71.69,71.69,26600.0,71.69,71.71,71.69,71.69,26600.0
2014-08-21 15:30:00,71.7,71.72,71.69,71.69,44100.0,71.7,71.72,71.69,71.69,44100.0
2014-08-21 15:40:00,71.7,71.7,71.69,71.69,44400.0,71.7,71.7,71.69,71.69,44400.0
2014-08-21 15:50:00,71.7,71.75,71.67,71.73,175100.0,71.7,71.75,71.67,71.73,175100.0
2014-08-22 09:30:00,71.87,72.05,71.73,71.82,72700.0,71.87,72.05,71.73,71.82,72700.0
2014-08-22 09:40:00,71.86,71.86,71.55,71.7,55500.0,71.86,71.86,71.55,71.7,55500.0
2014-08-22 09:50:00,71.71,71.81,71.62,71.79,41400.0,71.71,71.81,71.62,71.79,41400.0
2014-08-22 10:00:00,71.79,71.9,71.66,71.9,17200.0,71.79,71.9,71.66,71.9,17200.0
2014-08-22 10:10:00,71.96,71.97,71.82,71.9,22400.0,71.96,71.97,71.82,71.9,22400.0
2014-08-22 10:20:00,71.87,72.01,71.84,72.01,16700.0,71.87,72.01,71.84,72.01,16700.0
2014-08-22 10:30:00,72.0,72.16,71.97,72.05,27500.0,72.0,72.16,71.97,72.05,27500.0
2014-08-22 10:40:00,72.07,72.07,71.89,71.99,46700.0,72.07,72.07,71.89,71.99,46700.0
2014-08-22 10:50:00,71.98,72.07,71.82,71.87,40200.0,71.98,72.07,71.82,71.87,40200.0
2014-08-22 11:00:00,71.88,72.0,71.83,71.99,24100.0,71.88,72.0,71.83,71.99,24100.0
2014-08-22 11:10:00,72.0,72.14,71.97,72.12,16400.0,72.0,72.14,71.97,72.12,16400.0
2014-08-22 11:20:00,72.12,72.15,72.0,72.14,26800.0,72.12,72.15,72.0,72.14,26800.0
2014-08-22 11:30:00,72.15,72.19,72.12,72.12,21200.0,72.15,72.19,72.12,72.12,21200.0
2014-08-22 11:40:00,72.11,72.2,72.08,72.19,23500.0,72.11,72.2,72.08,72.19,23500.0
2014-08-22 11:50:00,72.19,72.2,72.16,72.16,23700.0,72.19,72.2,72.16,72.16,23700.0
2014-08-22 12:00:00,72.17,72.19,72.08,72.13,30500.0,72.17,72.19,72.08,72.13,30500.0
2014-08-22 12:10:00,72.11,72.15,72.06,72.12,10300.0,72.11,72.15,72.06,72.12,10300.0
2014-08-22 12:20:00,72.13,72.29,72.1,72.23,39200.0,72.13,72.29,72.1,72.23,39200.0
2014-08-22 12:30:00,72.23,72.23,72.17,72.18,19200.0,72.23,72.23,72.17,72.18,19200.0
2014-08-22 12:40:00,72.17,72.22,72.17,72.21,8300.0,72.17,72.22,72.17,72.21,8300.0
2014-08-22 12:50:00,72.22,72.22,72.18,72.2,29800.0,72.22,72.22,72.18,72.2,29800.0
2014-08-22 13:00:00,72.2,72.2,72.16,72.16,16600.0,72.2,72.2,72.16,72.16,16600.0
2014-08-22 13:10:00,72.16,72.18,72.12,72.12,15600.0,72.16,72.18,72.12,72.12,15600.0
2014-08-22 13:20:00,72.12,72.18,72.11,72.17,8500.0,72.12,72.18,72.11,72.17,8500.0
2014-08-22 13:30:00,72.19,72.22,72.12,72.18,10700.0,72.19,72.22,72.12,72.18,10700.0
2014-08-22 13:40:00,72.17,72.22,72.17,72.21,9000.0,72.17,72.22,72.17,72.21,9000.0
2014-08-22 13:50:00,72.21,72.22,72.12,72.13,26100.0,72.21,72.22,72.12,72.13,26100.0
2014-08-22 14:00:00,72.12,72.15,72.04,72.06,23200.0,72.12,72.15,72.04,72.06,23200.0
2014-08-22 14:10:00,72.06,72.1,72.01,72.08,24000.0,72.06,72.1,72.01,72.08,24000.0
2014-08-22 14:20:00,72.08,72.11,72.04,72.04,16600.0,72.08,72.11,72.04,72.04,16600.0
2014-08-22 14:30:00,72.03,72.08,71.99,72.04,34100.0,72.03,72.08,71.99,72.04,34100.0
2014-08-22 14:40:00,72.05,72.16,72.03,72.15,46900.0,72.05,72.16,72.03,72.15,46900.0
2014-08-22 14:50:00,72.15,72.24,72.14,72.23,33300.0,72.15,72.24,72.14,72.23,33300.0
2014-08-22 15:00:00,72.22,72.23,72.16,72.22,45000.0,72.22,72.23,72.16,72.22,45000.0
2014-08-22 15:10:00,72.22,72.23,72.15,72.17,24500.0,72.22,72.23,72.15,72.17,24500.0
2014-08-22 15:20:00,72.16,72.17,72.1,72.12,15500.0,72.16,72.17,72.1,72.12,15500.0
2014-08-22 15:30:00,72.11,72.16,72.1,72.16,30100.0,72.11,72.16,72.1,72.16,30100.0
2014-08-22 15:40:00,72.16,72.16,72.08,72.1,43400.0,72.16,72.16,72.08,72.1,43400.0
2014-08-22 15:50:00,72.11,72.13,72.02,72.04,103900.0,72.11,72.13,72.02,72.04,103900.0
2014-08-25 09:30:00,72.22,72.44,72.0,72.03,49300.0,72.22,72.44,72.0,72.03,49300.0
2014-08-25 09:40:00,72.02,72.26,71.94,72.13,81800.0,72.02,72.26,71.94,72.13,81800.0
2014-08-25 09:50:00,72.13,72.35,72.12,72.35,19400.0,72.13,72.35,72.12,72.35,19400.0
2014-08-25 10:00:00,72.36,72.37,72.19,72.35,113000.0,72.36,72.37,72.19,72.35,113000.0
2014-08-25 10:10:00,72.37,72.49,72.29,72.46,96300.0,72.37,72.49,72.29,72.46,96300.0
2014-08-25 10:20:00,72.45,72.54,72.41,72.54,34000.0,72.45,72.54,72.41,72.54,34000.0
2014-08-25 10:30:00,72.52,72.54,72.42,72.42,55500.0,72.52,72.54,72.42,72.42,55500.0
2014-08-25 10:40:00,72.4,72.41,72.32,72.36,20700.0,72.4,72.41,72.32,72.36,20700.0
2014-08-25 10:50:00,72.36,72.57,72.36,72.55,63500.0,72.36,72.57,72.36,72.55,63500.0
2014-08-25 11:00:00,72.54,72.54,72.41,72.42,25800.0,72.54,72.54,72.41,72.42,25800.0
2014-08-25 11:10:00,72.43,72.45,72.26,72.32,20600.0,72.43,72.45,72.26,72.32,20600.0
2014-08-25 11:20:00,72.31,72.38,72.31,72.37,9300.0,72.31,72.38,72.31,72.37,9300.0
2014-08-25 11:30:00,72.36,72.37,72.27,72.29,23200.0,72.36,72.37,72.27,72.29,23200.0
2014-08-25 11:40:00,72.3,72.31,72.24,72.24,9500.0,72.3,72.31,72.24,72.24,9500.0
2014-08-25 11:50:00,72.25,72.26,72.2,72.21,18900.0,72.25,72.26,72.2,72.21,18900.0
2014-08-25 12:00:00,72.21,72.23,72.03,72.06,20600.0,72.21,72.23,72.03,72.06,20600.0
2014-08-25 12:10:00,72.07,72.07,71.86,71.88,32000.0,72.07,72.07,71.86,71.88,32000.0
2014-08-25 12:20:00,71.89,71.92,71.64,71.7,37200.0,71.89,71.92,71.64,71.7,37200.0
2014-08-25 12:30:00,71.69,71.73,71.63,71.73,87600.0,71.69,71.73,71.63,71.73,87600.0
2014-08-25 12:40:00,71.72,71.89,71.71,71.86,22600.0,71.72,71.89,71.71,71.86,22600.0
2014-08-25 12:50:00,71.85,71.85,71.75,71.84,16200.0,71.85,71.85,71.75,71.84,16200.0
2014-08-25 13:00:00,71.84,71.85,71.76,71.78,13000.0,71.84,71.85,71.76,71.78,13000.0
2014-08-25 13:10:00,71.79,71.88,71.79,71.87,4000.0,71.79,71.88,71.79,71.87,4000.0
2014-08-25 13:20:00,71.86,71.96,71.86,71.95,7900.0,71.86,71.96,71.86,71.95,7900.0
2014-08-25 13:30:00,71.94,71.95,71.91,71.95,8400.0,71.94,71.95,71.91,71.95,8400.0
2014-08-25 13:40:00,71.96,72.16,71.95,72.16,31300.0,71.96,72.16,71.95,72.16,31300.0
2014-08-25 13:50:00,72.15,72.15,71.99,71.99,24200.0,72.15,72.15,71.99,71.99,24200.0
2014-08-25 14:00:00,72.0,72.08,71.94,72.05,23900.0,72.0,72.08,71.94,72.05,23900.0
2014-08-25 14:10:00,72.04,72.06,71.98,71.98,16000.0,72.04,72.06,71.98,71.98,16000.0
2014-08-25 14:20:00,72.0,72.03,71.91,71.98,15300.0,72.0,72.03,71.91,71.98,15300.0
2014-08-25 14:30:00,71.99,72.0,71.88,71.94,8400.0,71.99,72.0,71.88,71.94,8400.0
2014-08-25 14:40:00,71.93,71.95,71.9,71.92,6300.0,71.93,71.95,71.9,71.92,6300.0
2014-08-25 14:50:00,71.91,71.93,71.82,71.82,24300.0,71.91,71.93,71.82,71.82,24300.0
2014-08-25 15:00:00,71.83,71.85,71.81,71.83,31700.0,71.83,71.85,71.81,71.83,31700.0
2014-08-25 15:10:00,71.83,71.86,71.81,71.86,29200.0,71.83,71.86,71.81,71.86,29200.0
2014-08-25 15:20:00,71.86,71.91,71.85,71.9,31200.0,71.86,71.91,71.85,71.9,31200.0
2014-08-25 15:30:00,71.89,71.9,71.83,71.88,42300.0,71.89,71.9,71.83,71.88,42300.0
2014-08-25 15:40:00,71.88,71.88,71.84,71.87,45800.0,71.88,71.88,71.84,71.87,45800.0
2014-08-25 15:50:00,71.86,71.86,71.79,71.82,98000.0,71.86,71.86,71.79,71.82,98000.0
2014-08-26 09:30:00,71.79,72.25,71.79,72.09,185200.0,71.79,72.25,71.79,72.09,185200.0
2014-08-26 09:40:00,72.08,72.08,71.9,71.94,12000.0,72.08,72.08,71.9,71.94,12000.0
2014-08-26 09:50:00,71.96,72.01,71.92,71.98,11900.0,71.96,72.01,71.92,71.98,11900.0
2014-08-26 10:00:00,71.97,72.04,71.8,71.8,44600.0,71.97,72.04,71.8,71.8,44600.0
2014-08-26 10:10:00,71.82,72.07,71.82,72.05,16000.0,71.82,72.07,71.82,72.05,16000.0
2014-08-26 10:20:00,72.06,72.11,71.99,72.11,33300.0,72.06,72.11,71.99,72.11,33300.0
2014-08-26 10:30:00,72.13,72.13,71.9,71.93,49500.0,72.13,72.13,71.9,71.93,49500.0
2014-08-26 10:40:00,71.94,72.0,71.93,71.97,42400.0,71.94,72.0,71.93,71.97,42400.0
2014-08-26 10:50:00,71.99,72.17,71.9,72.16,60100.0,71.99,72.17,71.9,72.16,60100.0
2014-08-26 11:00:00,72.16,72.23,72.15,72.18,51900.0,72.16,72.23,72.15,72.18,51900.0
2014-08-26 11:10:00,72.19,72.19,72.06,72.09,16000.0,72.19,72.19,72.06,72.09,16000.0
2014-08-26 11:20:00,72.09,72.11,71.99,72.03,36400.0,72.09,72.11,71.99,72.03,36400.0
2014-08-26 11:30:00,72.03,72.05,71.94,71.98,33200.0,72.03,72.05,71.94,71.98,33200.0
2014-08-26 11:40:00,71.99,72.02,71.97,72.01,19500.0,71.99,72.02,71.97,72.01,19500.0
2014-08-26 11:50:00,72.0,72.03,71.92,71.93,19100.0,72.0,72.03,71.92,71.93,19100.0
2014-08-26 12:00:00,71.91,71.95,71.88,71.91,14500.0,71.91,71.95,71.88,71.91,14500.0
2014-08-26 12:10:00,71.92,71.95,71.9,71.94,5600.0,71.92,71.95,71.9,71.94,5600.0
2014-08-26 12:20:00,71.95,72.02,71.94,71.94,14400.0,71.95,72.02,71.94,71.94,14400.0
2014-08-26 12:30:00,71.94,71.95,71.87,71.9,9000.0,71.94,71.95,71.87,71.9,9000.0
2014-08-26 12:40:00,71.89,71.89,71.78,71.78,18700.0,71.89,71.89,71.78,71.78,18700.0
2014-08-26 12:50:00,71.78,71.84,71.77,71.84,20500.0,71.78,71.84,71.77,71.84,20500.0
2014-08-26 13:00:00,71.83,71.84,71.76,71.76,28900.0,71.83,71.84,71.76,71.76,28900.0
2014-08-26 13:10:00,71.77,71.77,71.67,71.69,23600.0,71.77,71.77,71.67,71.69,23600.0
2014-08-26 13:20:00,71.7,71.71,71.67,71.67,21800.0,71.7,71.71,71.67,71.67,21800.0
2014-08-26 13:30:00,71.67,71.7,71.67,71.7,25600.0,71.67,71.7,71.67,71.7,25600.0
2014-08-26 13:40:00,71.69,71.7,71.68,71.69,26300.0,71.69,71.7,71.68,71.69,26300.0
2014-08-26 13:50:00,71.68,71.7,71.67,71.69,25200.0,71.68,71.7,71.67,71.69,25200.0
2014-08-26 14:00:00,71.7,71.76,71.67,71.76,64200.0,71.7,71.76,71.67,71.76,64200.0
2014-08-26 14:10:00,71.77,71.79,71.72,71.76,40700.0,71.77,71.79,71.72,71.76,40700.0
2014-08-26 14:20:00,71.76,71.77,71.74,71.76,28700.0,71.76,71.77,71.74,71.76,28700.0
2014-08-26 14:30:00,71.76,71.76,71.68,71.69,34000.0,71.76,71.76,71.68,71.69,34000.0
2014-08-26 14:40:00,71.69,71.71,71.69,71.7,33500.0,71.69,71.71,71.69,71.7,33500.0
2014-08-26 14:50:00,71.69,71.71,71.68,71.7,32900.0,71.69,71.71,71.68,71.7,32900.0
2014-08-26 15:00:00,71.7,71.72,71.68,71.69,29600.0,71.7,71.72,71.68,71.69,29600.0
2014-08-26 15:10:00,71.69,71.71,71.66,71.68,27100.0,71.69,71.71,71.66,71.68,27100.0
2014-08-26 15:20:00,71.68,71.7,71.62,71.64,32500.0,71.68,71.7,71.62,71.64,32500.0
2014-08-26 15:30:00,71.63,71.66,71.59,71.59,45400.0,71.63,71.66,71.59,71.59,45400.0
2014-08-26 15:40:00,71.6,71.61,71.55,71.55,85000.0,71.6,71.61,71.55,71.55,85000.0
2014-08-26 15:50:00,71.56,71.57,71.5,71.53,257200.0,71.56,71.57,71.5,71.53,257200.0
2014-08-27 09:30:00,71.53,72.09,71.5,71.74,117300.0,71.53,72.09,71.5,71.74,117300.0
2014-08-27 09:40:00,71.74,71.86,71.65,71.71,53000.0,71.74,71.86,71.65,71.71,53000.0
2014-08-27 09:50:00,71.72,71.84,71.65,71.7,84700.0,71.72,71.84,71.65,71.7,84700.0
2014-08-27 10:00:00,71.7,71.87,71.69,71.81,37400.0,71.7,71.87,71.69,71.81,37400.0
2014-08-27 10:10:00,71.8,71.91,71.77,71.89,63100.0,71.8,71.91,71.77,71.89,63100.0
2014-08-27 10:20:00,71.89,71.94,71.84,71.85,23100.0,71.89,71.94,71.84,71.85,23100.0
2014-08-27 10:30:00,71.85,71.91,71.81,71.81,77700.0,71.85,71.91,71.81,71.81,77700.0
2014-08-27 10:40:00,71.81,71.86,71.77,71.82,26700.0,71.81,71.86,71.77,71.82,26700.0
2014-08-27 10:50:00,71.82,71.83,71.78,71.81,23900.0,71.82,71.83,71.78,71.81,23900.0
2014-08-27 11:00:00,71.81,71.91,71.81,71.88,21400.0,71.81,71.91,71.81,71.88,21400.0
2014-08-27 11:10:00,71.88,71.99,71.88,71.99,21600.0,71.88,71.99,71.88,71.99,21600.0
2014-08-27 11:20:00,71.99,72.02,71.87,71.89,42000.0,71.99,72.02,71.87,71.89,42000.0
2014-08-27 11:30:00,71.88,71.91,71.84,71.88,23400.0,71.88,71.91,71.84,71.88,23400.0
2014-08-27 11:40:00,71.89,71.9,71.84,71.86,17900.0,71.89,71.9,71.84,71.86,17900.0
2014-08-27 11:50:00,71.85,71.88,71.8,71.83,38300.0,71.85,71.88,71.8,71.83,38300.0
2014-08-27 12:00:00,71.83,71.86,71.78,71.8,20600.0,71.83,71.86,71.78,71.8,20600.0
2014-08-27 12:10:00,71.8,71.81,71.73,71.73,11600.0,71.8,71.81,71.73,71.73,11600.0
2014-08-27 12:20:00,71.73,71.78,71.7,71.74,30600.0,71.73,71.78,71.7,71.74,30600.0
2014-08-27 12:30:00,71.75,71.82,71.74,71.79,33400.0,71.75,71.82,71.74,71.79,33400.0
2014-08-27 12:40:00,71.79,71.87,71.77,71.87,18400.0,71.79,71.87,71.77,71.87,18400.0
2014-08-27 12:50:00,71.88,71.9,71.85,71.89,19000.0,71.88,71.9,71.85,71.89,19000.0
2014-08-27 13:00:00,71.88,71.97,71.87,71.94,19300.0,71.88,71.97,71.87,71.94,19300.0
2014-08-27 13:10:00,71.94,71.98,71.92,71.98,12800.0,71.94,71.98,71.92,71.98,12800.0
2014-08-27 13:20:00,71.97,71.98,71.88,71.88,9700.0,71.97,71.98,71.88,71.88,9700.0
2014-08-27 13:30:00,71.88,71.88,71.82,71.82,11100.0,71.88,71.88,71.82,71.82,11100.0
2014-08-27 13:40:00,71.82,71.82,71.76,71.76,15900.0,71.82,71.82,71.76,71.76,15900.0
2014-08-27 13:50:00,71.77,71.8,71.74,71.8,53600.0,71.77,71.8,71.74,71.8,53600.0
2014-08-27 14:00:00,71.8,71.82,71.77,71.78,17900.0,71.8,71.82,71.77,71.78,17900.0
2014-08-27 14:10:00,71.78,71.83,71.77,71.83,43500.0,71.78,71.83,71.77,71.83,43500.0
2014-08-27 14:20:00,71.83,71.83,71.67,71.68,27700.0,71.83,71.83,71.67,71.68,27700.0
2014-08-27 14:30:00,71.67,71.68,71.64,71.65,16000.0,71.67,71.68,71.64,71.65,16000.0
2014-08-27 14:40:00,71.65,71.65,71.55,71.55,24100.0,71.65,71.65,71.55,71.55,24100.0
2014-08-27 14:50:00,71.54,71.54,71.44,71.44,28700.0,71.54,71.54,71.44,71.44,28700.0
2014-08-27 15:00:00,71.44,71.45,71.37,71.41,36800.0,71.44,71.45,71.37,71.41,36800.0
2014-08-27 15:10:00,71.41,71.43,71.37,71.41,23600.0,71.41,71.43,71.37,71.41,23600.0
2014-08-27 15:20:00,71.41,71.47,71.41,71.45,23300.0,71.41,71.47,71.41,71.45,23300.0
2014-08-27 15:30:00,71.44,71.54,71.44,71.53,50000.0,71.44,71.54,71.44,71.53,50000.0
2014-08-27 15:40:00,71.53,71.56,71.47,71.47,55600.0,71.53,71.56,71.47,71.47,55600.0
2014-08-27 15:50:00,71.47,71.54,71.47,71.54,132800.0,71.47,71.54,71.47,71.54,132800.0
2014-08-28 09:30:00,71.23,71.25,70.86,71.03,93100.0,71.23,71.25,70.86,71.03,93100.0
2014-08-28 09:40:00,71.07,71.2,71.04,71.12,52900.0,71.07,71.2,71.04,71.12,52900.0
2014-08-28 09:50:00,71.11,71.21,71.05,71.09,37000.0,71.11,71.21,71.05,71.09,37000.0
2014-08-28 10:00:00,71.08,71.08,70.91,71.04,46200.0,71.08,71.08,70.91,71.04,46200.0
2014-08-28 10:10:00,71.04,71.14,70.9,70.99,13300.0,71.04,71.14,70.9,70.99,13300.0
2014-08-28 10:20:00,70.99,71.01,70.93,71.0,21700.0,70.99,71.01,70.93,71.0,21700.0
2014-08-28 10:30:00,71.02,71.19,70.94,71.14,20200.0,71.02,71.19,70.94,71.14,20200.0
2014-08-28 10:40:00,71.14,71.36,71.14,71.36,18200.0,71.14,71.36,71.14,71.36,18200.0
2014-08-28 10:50:00,71.36,71.41,71.33,71.41,18600.0,71.36,71.41,71.33,71.41,18600.0
2014-08-28 11:00:00,71.41,71.42,71.3,71.33,12600.0,71.41,71.42,71.3,71.33,12600.0
2014-08-28 11:10:00,71.31,71.42,71.28,71.42,10500.0,71.31,71.42,71.28,71.42,10500.0
2014-08-28 11:20:00,71.43,71.45,71.35,71.45,13100.0,71.43,71.45,71.35,71.45,13100.0
2014-08-28 11:30:00,71.45,71.53,71.45,71.53,56200.0,71.45,71.53,71.45,71.53,56200.0
2014-08-28 11:40:00,71.53,71.55,71.49,71.49,12500.0,71.53,71.55,71.49,71.49,12500.0
2014-08-28 11:50:00,71.47,71.55,71.47,71.53,6300.0,71.47,71.55,71.47,71.53,6300.0
2014-08-28 12:00:00,71.54,71.57,71.46,71.57,8200.0,71.54,71.57,71.46,71.57,8200.0
2014-08-28 12:10:00,71.59,71.66,71.56,71.64,9700.0,71.59,71.66,71.56,71.64,9700.0
2014-08-28 12:20:00,71.64,71.66,71.62,71.65,10700.0,71.64,71.66,71.62,71.65,10700.0
2014-08-28 12:30:00,71.66,71.69,71.65,71.69,8400.0,71.66,71.69,71.65,71.69,8400.0
2014-08-28 12:40:00,71.69,71.72,71.65,71.69,8800.0,71.69,71.72,71.65,71.69,8800.0
2014-08-28 12:50:00,71.68,71.68,71.59,71.61,10800.0,71.68,71.68,71.59,71.61,10800.0
2014-08-28 13:00:00,71.61,71.62,71.57,71.61,16100.0,71.61,71.62,71.57,71.61,16100.0
2014-08-28 13:10:00,71.61,71.69,71.61,71.69,11100.0,71.61,71.69,71.61,71.69,11100.0
2014-08-28 13:20:00,71.69,71.69,71.63,71.63,15700.0,71.69,71.69,71.63,71.63,15700.0
2014-08-28 13:30:00,71.65,71.65,71.53,71.57,8800.0,71.65,71.65,71.53,71.57,8800.0
2014-08-28 13:40:00,71.58,71.58,71.53,71.56,37800.0,71.58,71.58,71.53,71.56,37800.0
2014-08-28 13:50:00,71.55,71.56,71.46,71.5,20100.0,71.55,71.56,71.46,71.5,20100.0
2014-08-28 14:00:00,71.5,71.55,71.48,71.52,16000.0,71.5,71.55,71.48,71.52,16000.0
2014-08-28 14:10:00,71.52,71.56,71.52,71.54,10400.0,71.52,71.56,71.52,71.54,10400.0
2014-08-28 14:20:00,71.55,71.57,71.53,71.56,15400.0,71.55,71.57,71.53,71.56,15400.0
2014-08-28 14:30:00,71.58,71.6,71.55,71.58,8500.0,71.58,71.6,71.55,71.58,8500.0
2014-08-28 14:40:00,71.58,71.59,71.55,71.55,11300.0,71.58,71.59,71.55,71.55,11300.0
2014-08-28 14:50:00,71.55,71.58,71.5,71.5,22300.0,71.55,71.58,71.5,71.5,22300.0
2014-08-28 15:00:00,71.5,71.5,71.44,71.44,13400.0,71.5,71.5,71.44,71.44,13400.0
2014-08-28 15:10:00,71.43,71.48,71.37,71.47,17600.0,71.43,71.48,71.37,71.47,17600.0
2014-08-28 15:20:00,71.48,71.52,71.48,71.49,11900.0,71.48,71.52,71.48,71.49,11900.0
2014-08-28 15:30:00,71.48,71.53,71.48,71.5,15300.0,71.48,71.53,71.48,71.5,15300.0
2014-08-28 15:40:00,71.5,71.52,71.45,71.46,23400.0,71.5,71.52,71.45,71.46,23400.0
2014-08-28 15:50:00,71.46,71.46,71.31,71.37,85000.0,71.46,71.46,71.31,71.37,85000.0
2014-08-29 09:30:00,71.77,72.0,71.72,71.81,73900.0,71.77,72.0,71.72,71.81,73900.0
2014-08-29 09:40:00,71.8,71.86,71.59,71.59,61100.0,71.8,71.86,71.59,71.59,61100.0
2014-08-29 09:50:00,71.61,71.65,71.45,71.61,21200.0,71.61,71.65,71.45,71.61,21200.0
2014-08-29 10:00:00,71.56,71.59,71.46,71.47,10300.0,71.56,71.59,71.46,71.47,10300.0
2014-08-29 10:10:00,71.47,71.7,71.4,71.7,19300.0,71.47,71.7,71.4,71.7,19300.0
2014-08-29 10:20:00,71.68,71.72,71.57,71.58,27200.0,71.68,71.72,71.57,71.58,27200.0
2014-08-29 10:30:00,71.56,71.72,71.56,71.69,16400.0,71.56,71.72,71.56,71.69,16400.0
2014-08-29 10:40:00,71.69,71.74,71.67,71.73,30100.0,71.69,71.74,71.67,71.73,30100.0
2014-08-29 10:50:00,71.73,71.84,71.69,71.79,44700.0,71.73,71.84,71.69,71.79,44700.0
2014-08-29 11:00:00,71.79,71.92,71.79,71.85,50900.0,71.79,71.92,71.79,71.85,50900.0
2014-08-29 11:10:00,71.85,71.98,71.84,71.95,31800.0,71.85,71.98,71.84,71.95,31800.0
2014-08-29 11:20:00,71.95,72.01,71.91,71.99,37000.0,71.95,72.01,71.91,71.99,37000.0
2014-08-29 11:30:00,72.0,72.06,71.96,72.05,39000.0,72.0,72.06,71.96,72.05,39000.0
2014-08-29 11:40:00,72.05,72.09,72.04,72.08,43900.0,72.05,72.09,72.04,72.08,43900.0
2014-08-29 11:50:00,72.09,72.1,72.05,72.07,41600.0,72.09,72.1,72.05,72.07,41600.0
2014-08-29 12:00:00,72.07,72.08,71.97,71.97,12800.0,72.07,72.08,71.97,71.97,12800.0
2014-08-29 12:10:00,71.96,72.01,71.94,72.0,13100.0,71.96,72.01,71.94,72.0,13100.0
2014-08-29 12:20:00,72.0,72.0,71.88,71.92,8400.0,72.0,72.0,71.88,71.92,8400.0
2014-08-29 12:30:00,71.92,71.94,71.9,71.9,10800.0,71.92,71.94,71.9,71.9,10800.0
2014-08-29 12:40:00,71.88,71.93,71.85,71.93,8300.0,71.88,71.93,71.85,71.93,8300.0
2014-08-29 12:50:00,71.91,71.98,71.9,71.95,10400.0,71.91,71.98,71.9,71.95,10400.0
2014-08-29 13:00:00,71.96,71.96,71.88,71.95,23000.0,71.96,71.96,71.88,71.95,23000.0
2014-08-29 13:10:00,71.95,72.0,71.94,71.97,16400.0,71.95,72.0,71.94,71.97,16400.0
2014-08-29 13:20:00,71.97,71.97,71.81,71.88,5400.0,71.97,71.97,71.81,71.88,5400.0
2014-08-29 13:30:00,71.91,71.93,71.87,71.88,15300.0,71.91,71.93,71.87,71.88,15300.0
2014-08-29 13:40:00,71.89,71.89,71.84,71.89,3900.0,71.89,71.89,71.84,71.89,3900.0
2014-08-29 13:50:00,71.9,71.94,71.87,71.89,12500.0,71.9,71.94,71.87,71.89,12500.0
2014-08-29 14:00:00,71.89,71.97,71.86,71.96,27400.0,71.89,71.97,71.86,71.96,27400.0
2014-08-29 14:10:00,71.97,72.02,71.97,72.0,28900.0,71.97,72.02,71.97,72.0,28900.0
2014-08-29 14:20:00,71.99,72.02,71.92,71.92,25700.0,71.99,72.02,71.92,71.92,25700.0
2014-08-29 14:30:00,71.92,71.92,71.85,71.86,19500.0,71.92,71.92,71.85,71.86,19500.0
2014-08-29 14:40:00,71.85,71.88,71.81,71.86,24600.0,71.85,71.88,71.81,71.86,24600.0
2014-08-29 14:50:00,71.85,71.87,71.81,71.87,10700.0,71.85,71.87,71.81,71.87,10700.0
2014-08-29 15:00:00,71.87,71.9,71.86,71.9,19600.0,71.87,71.9,71.86,71.9,19600.0
2014-08-29 15:10:00,71.89,71.95,71.89,71.95,21300.0,71.89,71.95,71.89,71.95,21300.0
2014-08-29 15:20:00,71.95,71.99,71.93,71.98,22400.0,71.95,71.99,71.93,71.98,22400.0
2014-08-29 15:30:00,71.97,71.97,71.86,71.89,44000.0,71.97,71.97,71.86,71.89,44000.0
2014-08-29 15:40:00,71.89,71.89,71.81,71.82,42200.0,71.89,71.89,71.81,71.82,42200.0
2014-08-29 15:50:00,71.82,71.93,71.82,71.89,246300.0,71.82,71.93,71.82,71.89,246300.0
2014-09-02 09:30:00,72.0,72.32,71.94,72.06,109700.0,72.0,72.32,71.94,72.06,109700.0
2014-09-02 09:40:00,72.03,72.28,71.96,72.06,90700.0,72.03,72.28,71.96,72.06,90700.0
2014-09-02 09:50:00,72.08,72.09,71.9,71.94,43500.0,72.08,72.09,71.9,71.94,43500.0
2014-09-02 10:00:00,71.94,72.08,71.93,72.07,44000.0,71.94,72.08,71.93,72.07,44000.0
2014-09-02 10:10:00,72.07,72.16,72.04,72.12,26500.0,72.07,72.16,72.04,72.12,26500.0
2014-09-02 10:20:00,72.13,72.31,72.12,72.27,22700.0,72.13,72.31,72.12,72.27,22700.0
2014-09-02 10:30:00,72.27,72.31,72.14,72.24,32500.0,72.27,72.31,72.14,72.24,32500.0
2014-09-02 10:40:00,72.23,72.3,72.23,72.28,22900.0,72.23,72.3,72.23,72.28,22900.0
2014-09-02 10:50:00,72.28,72.59,72.28,72.58,48600.0,72.28,72.59,72.28,72.58,48600.0
2014-09-02 11:00:00,72.59,72.59,72.47,72.47,75500.0,72.59,72.59,72.47,72.47,75500.0
2014-09-02 11:10:00,72.48,72.49,72.25,72.26,63000.0,72.48,72.49,72.25,72.26,63000.0
2014-09-02 11:20:00,72.27,72.31,72.24,72.28,29700.0,72.27,72.31,72.24,72.28,29700.0
2014-09-02 11:30:00,72.3,72.34,72.3,72.31,45800.0,72.3,72.34,72.3,72.31,45800.0
2014-09-02 11:40:00,72.3,72.31,72.21,72.26,34400.0,72.3,72.31,72.21,72.26,34400.0
2014-09-02 11:50:00,72.26,72.29,72.25,72.29,26600.0,72.26,72.29,72.25,72.29,26600.0
2014-09-02 12:00:00,72.29,72.3,72.23,72.23,14300.0,72.29,72.3,72.23,72.23,14300.0
2014-09-02 12:10:00,72.23,72.27,72.23,72.24,17600.0,72.23,72.27,72.23,72.24,17600.0
2014-09-02 12:20:00,72.25,72.32,72.24,72.28,44200.0,72.25,72.32,72.24,72.28,44200.0
2014-09-02 12:30:00,72.28,72.29,72.1,72.13,22200.0,72.28,72.29,72.1,72.13,22200.0
2014-09-02 12:40:00,72.13,72.2,72.07,72.12,47100.0,72.13,72.2,72.07,72.12,47100.0
2014-09-02 12:50:00,72.11,72.18,72.09,72.11,27700.0,72.11,72.18,72.09,72.11,27700.0
2014-09-02 13:00:00,72.11,72.11,72.04,72.07,45700.0,72.11,72.11,72.04,72.07,45700.0
2014-09-02 13:10:00,72.07,72.07,71.97,71.97,24200.0,72.07,72.07,71.97,71.97,24200.0
2014-09-02 13:20:00,71.96,72.0,71.94,71.98,17300.0,71.96,72.0,71.94,71.98,17300.0
2014-09-02 13:30:00,72.0,72.02,71.93,72.01,28100.0,72.0,72.02,71.93,72.01,28100.0
2014-09-02 13:40:00,72.0,72.02,71.96,72.0,19100.0,72.0,72.02,71.96,72.0,19100.0
2014-09-02 13:50:00,72.0,72.0,71.98,71.99,50200.0,72.0,72.0,71.98,71.99,50200.0
2014-09-02 14:00:00,71.99,72.01,71.97,71.98,54900.0,71.99,72.01,71.97,71.98,54900.0
2014-09-02 14:10:00,71.98,72.0,71.98,72.0,18400.0,71.98,72.0,71.98,72.0,18400.0
2014-09-02 14:20:00,72.0,72.01,71.97,72.0,32200.0,72.0,72.01,71.97,72.0,32200.0
2014-09-02 14:30:00,72.0,72.0,71.93,71.97,40800.0,72.0,72.0,71.93,71.97,40800.0
2014-09-02 14:40:00,71.96,72.0,71.94,71.94,16700.0,71.96,72.0,71.94,71.94,16700.0
2014-09-02 14:50:00,71.93,71.95,71.91,71.95,17500.0,71.93,71.95,71.91,71.95,17500.0
2014-09-02 15:00:00,71.94,71.95,71.86,71.87,25500.0,71.94,71.95,71.86,71.87,25500.0
2014-09-02 15:10:00,71.86,71.89,71.84,71.89,15700.0,71.86,71.89,71.84,71.89,15700.0
2014-09-02 15:20:00,71.89,72.0,71.87,72.0,31500.0,71.89,72.0,71.87,72.0,31500.0
2014-09-02 15:30:00,71.99,72.02,71.96,71.99,145600.0,71.99,72.02,71.96,71.99,145600.0
2014-09-02 15:40:00,72.0,72.12,72.0,72.12,58000.0,72.0,72.12,72.0,72.12,58000.0
2014-09-02 15:50:00,72.12,72.17,72.04,72.09,166600.0,72.12,72.17,72.04,72.09,166600.0
2014-09-03 09:30:00,72.48,72.65,72.21,72.4,51700.0,72.48,72.65,72.21,72.4,51700.0
2014-09-03 09:40:00,72.39,72.58,72.24,72.52,58600.0,72.39,72.58,72.24,72.52,58600.0
2014-09-03 09:50:00,72.54,72.76,72.49,72.73,74400.0,72.54,72.76,72.49,72.73,74400.0
2014-09-03 10:00:00,72.73,72.8,72.68,72.71,60400.0,72.73,72.8,72.68,72.71,60400.0
2014-09-03 10:10:00,72.69,72.7,72.54,72.54,30600.0,72.69,72.7,72.54,72.54,30600.0
2014-09-03 10:20:00,72.54,72.55,72.15,72.27,44500.0,72.54,72.55,72.15,72.27,44500.0
2014-09-03 10:30:00,72.29,72.42,72.26,72.39,163800.0,72.29,72.42,72.26,72.39,163800.0
2014-09-03 10:40:00,72.39,72.44,72.33,72.43,52700.0,72.39,72.44,72.33,72.43,52700.0
2014-09-03 10:50:00,72.42,72.5,72.3,72.3,32500.0,72.42,72.5,72.3,72.3,32500.0
2014-09-03 11:00:00,72.31,72.34,72.25,72.29,20600.0,72.31,72.34,72.25,72.29,20600.0
2014-09-03 11:10:00,72.29,72.31,72.14,72.15,26200.0,72.29,72.31,72.14,72.15,26200.0
2014-09-03 11:20:00,72.14,72.23,72.14,72.2,41500.0,72.14,72.23,72.14,72.2,41500.0
2014-09-03 11:30:00,72.21,72.28,72.2,72.23,50100.0,72.21,72.28,72.2,72.23,50100.0
2014-09-03 11:40:00,72.23,72.23,72.02,72.05,38100.0,72.23,72.23,72.02,72.05,38100.0
2014-09-03 11:50:00,72.04,72.17,72.03,72.08,16400.0,72.04,72.17,72.03,72.08,16400.0
2014-09-03 12:00:00,72.08,72.09,71.99,72.09,13700.0,72.08,72.09,71.99,72.09,13700.0
2014-09-03 12:10:00,72.1,72.22,72.1,72.21,23600.0,72.1,72.22,72.1,72.21,23600.0
2014-09-03 12:20:00,72.21,72.36,72.21,72.34,15300.0,72.21,72.36,72.21,72.34,15300.0
2014-09-03 12:30:00,72.35,72.4,72.28,72.4,14200.0,72.35,72.4,72.28,72.4,14200.0
2014-09-03 12:40:00,72.39,72.45,72.35,72.36,20000.0,72.39,72.45,72.35,72.36,20000.0
2014-09-03 12:50:00,72.35,72.36,72.27,72.28,18900.0,72.35,72.36,72.27,72.28,18900.0
2014-09-03 13:00:00,72.29,72.33,72.24,72.32,12900.0,72.29,72.33,72.24,72.32,12900.0
2014-09-03 13:10:00,72.33,72.41,72.32,72.39,18200.0,72.33,72.41,72.32,72.39,18200.0
2014-09-03 13:20:00,72.4,72.42,72.37,72.4,12900.0,72.4,72.42,72.37,72.4,12900.0
2014-09-03 13:30:00,72.41,72.46,72.33,72.36,38900.0,72.41,72.46,72.33,72.36,38900.0
2014-09-03 13:40:00,72.38,72.42,72.36,72.37,19000.0,72.38,72.42,72.36,72.37,19000.0
2014-09-03 13:50:00,72.37,72.38,72.32,72.37,17500.0,72.37,72.38,72.32,72.37,17500.0
2014-09-03 14:00:00,72.37,72.4,72.35,72.38,15100.0,72.37,72.4,72.35,72.38,15100.0
2014-09-03 14:10:00,72.38,72.43,72.32,72.32,14800.0,72.38,72.43,72.32,72.32,14800.0
2014-09-03 14:20:00,72.31,72.32,72.26,72.3,24700.0,72.31,72.32,72.26,72.3,24700.0
2014-09-03 14:30:00,72.3,72.35,72.29,72.34,33200.0,72.3,72.35,72.29,72.34,33200.0
2014-09-03 14:40:00,72.34,72.42,72.34,72.39,43800.0,72.34,72.42,72.34,72.39,43800.0
2014-09-03 14:50:00,72.38,72.4,72.35,72.4,30100.0,72.38,72.4,72.35,72.4,30100.0
2014-09-03 15:00:00,72.38,72.45,72.35,72.45,62900.0,72.38,72.45,72.35,72.45,62900.0
2014-09-03 15:10:00,72.44,72.55,72.43,72.53,81900.0,72.44,72.55,72.43,72.53,81900.0
2014-09-03 15:20:00,72.53,72.55,72.48,72.51,41000.0,72.53,72.55,72.48,72.51,41000.0
2014-09-03 15:30:00,72.5,72.53,72.49,72.5,68700.0,72.5,72.53,72.49,72.5,68700.0
2014-09-03 15:40:00,72.51,72.51,72.43,72.44,59400.0,72.51,72.51,72.43,72.44,59400.0
2014-09-03 15:50:00,72.45,72.49,72.4,72.44,86000.0,72.45,72.49,72.4,72.44,86000.0
2014-09-04 09:30:00,72.63,72.97,72.3,72.93,47200.0,72.63,72.97,72.3,72.93,47200.0
2014-09-04 09:40:00,72.95,73.05,72.87,72.98,46500.0,72.95,73.05,72.87,72.98,46500.0
2014-09-04 09:50:00,72.99,73.13,72.99,73.08,34100.0,72.99,73.13,72.99,73.08,34100.0
2014-09-04 10:00:00,73.08,73.11,72.93,73.05,21500.0,73.08,73.11,72.93,73.05,21500.0
2014-09-04 10:10:00,73.03,73.2,73.0,73.0,28200.0,73.03,73.2,73.0,73.0,28200.0
2014-09-04 10:20:00,73.0,73.11,72.98,73.02,26100.0,73.0,73.11,72.98,73.02,26100.0
2014-09-04 10:30:00,73.03,73.13,72.94,72.96,106000.0,73.03,73.13,72.94,72.96,106000.0
2014-09-04 10:40:00,72.97,72.98,72.87,72.89,80100.0,72.97,72.98,72.87,72.89,80100.0
2014-09-04 10:50:00,72.87,72.87,72.69,72.7,51200.0,72.87,72.87,72.69,72.7,51200.0
2014-09-04 11:00:00,72.69,72.75,72.67,72.74,25100.0,72.69,72.75,72.67,72.74,25100.0
2014-09-04 11:10:00,72.74,72.77,72.59,72.76,53200.0,72.74,72.77,72.59,72.76,53200.0
2014-09-04 11:20:00,72.77,72.8,72.62,72.62,10300.0,72.77,72.8,72.62,72.62,10300.0
2014-09-04 11:30:00,72.61,72.65,72.58,72.64,8000.0,72.61,72.65,72.58,72.64,8000.0
2014-09-04 11:40:00,72.65,72.75,72.65,72.71,40700.0,72.65,72.75,72.65,72.71,40700.0
2014-09-04 11:50:00,72.73,72.85,72.73,72.85,25400.0,72.73,72.85,72.73,72.85,25400.0
2014-09-04 12:00:00,72.85,72.91,72.81,72.86,28000.0,72.85,72.91,72.81,72.86,28000.0
2014-09-04 12:10:00,72.87,72.87,72.81,72.83,21900.0,72.87,72.87,72.81,72.83,21900.0
2014-09-04 12:20:00,72.83,72.83,72.68,72.75,15100.0,72.83,72.83,72.68,72.75,15100.0
2014-09-04 12:30:00,72.75,72.78,72.71,72.77,18400.0,72.75,72.78,72.71,72.77,18400.0
2014-09-04 12:40:00,72.79,72.84,72.72,72.74,16000.0,72.79,72.84,72.72,72.74,16000.0
2014-09-04 12:50:00,72.75,72.81,72.7,72.73,9100.0,72.75,72.81,72.7,72.73,9100.0
2014-09-04 13:00:00,72.74,72.78,72.72,72.78,10700.0,72.74,72.78,72.72,72.78,10700.0
2014-09-04 13:10:00,72.74,72.74,72.68,72.7,7800.0,72.74,72.74,72.68,72.7,7800.0
2014-09-04 13:20:00,72.7,72.74,72.63,72.63,9200.0,72.7,72.74,72.63,72.63,9200.0
2014-09-04 13:30:00,72.64,72.69,72.59,72.62,6800.0,72.64,72.69,72.59,72.62,6800.0
2014-09-04 13:40:00,72.61,72.67,72.61,72.65,20200.0,72.61,72.67,72.61,72.65,20200.0
2014-09-04 13:50:00,72.66,72.67,72.59,72.59,12100.0,72.66,72.67,72.59,72.59,12100.0
2014-09-04 14:00:00,72.59,72.7,72.59,72.65,12100.0,72.59,72.7,72.59,72.65,12100.0
2014-09-04 14:10:00,72.65,72.68,72.63,72.64,12900.0,72.65,72.68,72.63,72.64,12900.0
2014-09-04 14:20:00,72.64,72.64,72.57,72.61,15700.0,72.64,72.64,72.57,72.61,15700.0
2014-09-04 14:30:00,72.6,72.6,72.39,72.44,24900.0,72.6,72.6,72.39,72.44,24900.0
2014-09-04 14:40:00,72.44,72.51,72.44,72.48,25200.0,72.44,72.51,72.44,72.48,25200.0
2014-09-04 14:50:00,72.48,72.61,72.44,72.5,325400.0,72.48,72.61,72.44,72.5,325400.0
2014-09-04 15:00:00,72.51,72.58,72.46,72.49,49200.0,72.51,72.58,72.46,72.49,49200.0
2014-09-04 15:10:00,72.47,72.5,72.27,72.3,61100.0,72.47,72.5,72.27,72.3,61100.0
2014-09-04 15:20:00,72.3,72.44,72.26,72.43,25000.0,72.3,72.44,72.26,72.43,25000.0
2014-09-04 15:30:00,72.44,72.46,72.34,72.34,35400.0,72.44,72.46,72.34,72.34,35400.0
2014-09-04 15:40:00,72.34,72.46,72.3,72.45,52200.0,72.34,72.46,72.3,72.45,52200.0
2014-09-04 15:50:00,72.46,72.49,72.42,72.45,109800.0,72.46,72.49,72.42,72.45,109800.0
2014-09-05 09:30:00,72.6,72.93,72.6,72.65,88600.0,72.6,72.93,72.6,72.65,88600.0
2014-09-05 09:40:00,72.67,73.08,72.58,72.91,47000.0,72.67,73.08,72.58,72.91,47000.0
2014-09-05 09:50:00,72.89,72.91,72.73,72.88,18600.0,72.89,72.91,72.73,72.88,18600.0
2014-09-05 10:00:00,72.89,72.93,72.63,72.82,16200.0,72.89,72.93,72.63,72.82,16200.0
2014-09-05 10:10:00,72.82,72.82,72.55,72.56,31600.0,72.82,72.82,72.55,72.56,31600.0
2014-09-05 10:20:00,72.56,72.72,72.54,72.71,19900.0,72.56,72.72,72.54,72.71,19900.0
2014-09-05 10:30:00,72.7,72.7,72.45,72.45,20200.0,72.7,72.7,72.45,72.45,20200.0
2014-09-05 10:40:00,72.43,72.67,72.41,72.52,24000.0,72.43,72.67,72.41,72.52,24000.0
2014-09-05 10:50:00,72.48,72.64,72.44,72.54,21200.0,72.48,72.64,72.44,72.54,21200.0
2014-09-05 11:00:00,72.54,72.68,72.54,72.65,28000.0,72.54,72.68,72.54,72.65,28000.0
2014-09-05 11:10:00,72.65,72.67,72.58,72.6,24600.0,72.65,72.67,72.58,72.6,24600.0
2014-09-05 11:20:00,72.59,72.77,72.56,72.67,27900.0,72.59,72.77,72.56,72.67,27900.0
2014-09-05 11:30:00,72.68,72.72,72.62,72.64,15100.0,72.68,72.72,72.62,72.64,15100.0
2014-09-05 11:40:00,72.64,72.75,72.64,72.68,21200.0,72.64,72.75,72.64,72.68,21200.0
2014-09-05 11:50:00,72.68,72.78,72.65,72.72,23000.0,72.68,72.78,72.65,72.72,23000.0
2014-09-05 12:00:00,72.74,72.83,72.73,72.77,13700.0,72.74,72.83,72.73,72.77,13700.0
2014-09-05 12:10:00,72.77,72.86,72.77,72.81,10700.0,72.77,72.86,72.77,72.81,10700.0
2014-09-05 12:20:00,72.82,72.88,72.77,72.84,14300.0,72.82,72.88,72.77,72.84,14300.0
2014-09-05 12:30:00,72.83,72.95,72.83,72.95,12100.0,72.83,72.95,72.83,72.95,12100.0
2014-09-05 12:40:00,72.95,73.0,72.93,72.93,10600.0,72.95,73.0,72.93,72.93,10600.0
2014-09-05 12:50:00,72.93,72.95,72.87,72.9,13400.0,72.93,72.95,72.87,72.9,13400.0
2014-09-05 13:00:00,72.9,72.98,72.88,72.96,11000.0,72.9,72.98,72.88,72.96,11000.0
2014-09-05 13:10:00,72.97,72.99,72.93,72.97,10100.0,72.97,72.99,72.93,72.97,10100.0
2014-09-05 13:20:00,72.97,72.97,72.87,72.87,17200.0,72.97,72.97,72.87,72.87,17200.0
2014-09-05 13:30:00,72.88,72.9,72.83,72.87,12200.0,72.88,72.9,72.83,72.87,12200.0
2014-09-05 13:40:00,72.87,72.91,72.84,72.85,21500.0,72.87,72.91,72.84,72.85,21500.0
2014-09-05 13:50:00,72.85,72.9,72.84,72.88,11400.0,72.85,72.9,72.84,72.88,11400.0
2014-09-05 14:00:00,72.88,73.03,72.88,73.03,23100.0,72.88,73.03,72.88,73.03,23100.0
2014-09-05 14:10:00,73.03,73.04,72.95,72.98,41800.0,73.03,73.04,72.95,72.98,41800.0
2014-09-05 14:20:00,72.98,73.06,72.98,73.06,20300.0,72.98,73.06,72.98,73.06,20300.0
2014-09-05 14:30:00,73.06,73.07,73.01,73.02,25500.0,73.06,73.07,73.01,73.02,25500.0
2014-09-05 14:40:00,73.02,73.07,73.01,73.07,12400.0,73.02,73.07,73.01,73.07,12400.0
2014-09-05 14:50:00,73.06,73.08,73.02,73.07,48500.0,73.06,73.08,73.02,73.07,48500.0
2014-09-05 15:00:00,73.07,73.08,73.04,73.07,26300.0,73.07,73.08,73.04,73.07,26300.0
2014-09-05 15:10:00,73.06,73.09,73.06,73.08,29700.0,73.06,73.09,73.06,73.08,29700.0
2014-09-05 15:20:00,73.08,73.08,73.0,73.02,34200.0,73.08,73.08,73.0,73.02,34200.0
2014-09-05 15:30:00,73.02,73.06,72.99,73.01,44700.0,73.02,73.06,72.99,73.01,44700.0
2014-09-05 15:40:00,73.01,73.03,72.96,72.97,53000.0,73.01,73.03,72.96,72.97,53000.0
2014-09-05 15:50:00,72.97,73.13,72.97,73.12,301000.0,72.97,73.13,72.97,73.12,301000.0
2014-09-08 09:30:00,72.87,73.49,72.87,73.27,73300.0,72.87,73.49,72.87,73.27,73300.0
2014-09-08 09:40:00,73.27,73.55,73.23,73.46,80000.0,73.27,73.55,73.23,73.46,80000.0
2014-09-08 09:50:00,73.46,73.5,73.41,73.45,57100.0,73.46,73.5,73.41,73.45,57100.0
2014-09-08 10:00:00,73.44,73.46,73.22,73.25,60900.0,73.44,73.46,73.22,73.25,60900.0
2014-09-08 10:10:00,73.25,73.29,73.11,73.13,38300.0,73.25,73.29,73.11,73.13,38300.0
2014-09-08 10:20:00,73.14,73.26,73.1,73.2,36300.0,73.14,73.26,73.1,73.2,36300.0
2014-09-08 10:30:00,73.22,73.22,73.04,73.1,45600.0,73.22,73.22,73.04,73.1,45600.0
2014-09-08 10:40:00,73.1,73.34,73.09,73.32,18300.0,73.1,73.34,73.09,73.32,18300.0
2014-09-08 10:50:00,73.34,73.41,73.3,73.4,30200.0,73.34,73.41,73.3,73.4,30200.0
2014-09-08 11:00:00,73.4,73.41,73.34,73.39,17700.0,73.4,73.41,73.34,73.39,17700.0
2014-09-08 11:10:00,73.38,73.41,73.33,73.41,15300.0,73.38,73.41,73.33,73.41,15300.0
2014-09-08 11:20:00,73.4,73.42,73.36,73.36,17600.0,73.4,73.42,73.36,73.36,17600.0
2014-09-08 11:30:00,73.36,73.47,73.36,73.36,11000.0,73.36,73.47,73.36,73.36,11000.0
2014-09-08 11:40:00,73.34,73.35,73.22,73.29,19500.0,73.34,73.35,73.22,73.29,19500.0
2014-09-08 11:50:00,73.29,73.29,73.14,73.18,12300.0,73.29,73.29,73.14,73.18,12300.0
2014-09-08 12:00:00,73.19,73.22,73.08,73.14,16300.0,73.19,73.22,73.08,73.14,16300.0
2014-09-08 12:10:00,73.15,73.19,73.09,73.11,12900.0,73.15,73.19,73.09,73.11,12900.0
2014-09-08 12:20:00,73.12,73.15,73.09,73.13,10700.0,73.12,73.15,73.09,73.13,10700.0
2014-09-08 12:30:00,73.14,73.18,73.12,73.16,13800.0,73.14,73.18,73.12,73.16,13800.0
2014-09-08 12:40:00,73.15,73.19,73.12,73.12,13200.0,73.15,73.19,73.12,73.12,13200.0
2014-09-08 12:50:00,73.12,73.27,73.12,73.27,12900.0,73.12,73.27,73.12,73.27,12900.0
2014-09-08 13:00:00,73.28,73.31,73.19,73.23,17400.0,73.28,73.31,73.19,73.23,17400.0
2014-09-08 13:10:00,73.22,73.23,73.0,73.0,10900.0,73.22,73.23,73.0,73.0,10900.0
2014-09-08 13:20:00,72.99,73.06,72.93,72.94,13100.0,72.99,73.06,72.93,72.94,13100.0
2014-09-08 13:30:00,72.94,72.98,72.83,72.95,15900.0,72.94,72.98,72.83,72.95,15900.0
2014-09-08 13:40:00,72.97,72.97,72.83,72.83,15400.0,72.97,72.97,72.83,72.83,15400.0
2014-09-08 13:50:00,72.81,73.0,72.81,72.98,7700.0,72.81,73.0,72.81,72.98,7700.0
2014-09-08 14:00:00,73.01,73.12,72.99,73.1,10300.0,73.01,73.12,72.99,73.1,10300.0
2014-09-08 14:10:00,73.1,73.15,73.04,73.1,15800.0,73.1,73.15,73.04,73.1,15800.0
2014-09-08 14:20:00,73.1,73.1,73.02,73.07,9800.0,73.1,73.1,73.02,73.07,9800.0
2014-09-08 14:30:00,73.07,73.13,73.07,73.1,15200.0,73.07,73.13,73.07,73.1,15200.0
2014-09-08 14:40:00,73.1,73.2,73.1,73.19,13800.0,73.1,73.2,73.1,73.19,13800.0
2014-09-08 14:50:00,73.19,73.23,73.16,73.2,15100.0,73.19,73.23,73.16,73.2,15100.0
2014-09-08 15:00:00,73.2,73.32,73.19,73.25,17600.0,73.2,73.32,73.19,73.25,17600.0
2014-09-08 15:10:00,73.27,73.31,73.25,73.28,15000.0,73.27,73.31,73.25,73.28,15000.0
2014-09-08 15:20:00,73.28,73.3,73.21,73.25,17800.0,73.28,73.3,73.21,73.25,17800.0
2014-09-08 15:30:00,73.26,73.43,73.26,73.41,25100.0,73.26,73.43,73.26,73.41,25100.0
2014-09-08 15:40:00,73.41,73.41,73.35,73.37,32100.0,73.41,73.41,73.35,73.37,32100.0
2014-09-08 15:50:00,73.38,73.44,73.35,73.4,121100.0,73.38,73.44,73.35,73.4,121100.0
2014-09-09 09:30:00,73.58,73.58,72.87,72.96,85700.0,73.58,73.58,72.87,72.96,85700.0
2014-09-09 09:40:00,73.0,73.14,72.93,73.08,32500.0,73.0,73.14,72.93,73.08,32500.0
2014-09-09 09:50:00,73.09,73.09,72.84,72.88,21200.0,73.09,73.09,72.84,72.88,21200.0
2014-09-09 10:00:00,72.88,73.12,72.76,73.07,14500.0,72.88,73.12,72.76,73.07,14500.0
2014-09-09 10:10:00,73.06,73.07,72.93,72.99,14100.0,73.06,73.07,72.93,72.99,14100.0
2014-09-09 10:20:00,73.0,73.14,72.89,73.14,12900.0,73.0,73.14,72.89,73.14,12900.0
2014-09-09 10:30:00,73.16,73.16,72.84,72.85,69000.0,73.16,73.16,72.84,72.85,69000.0
2014-09-09 10:40:00,72.84,73.0,72.78,72.8,33100.0,72.84,73.0,72.78,72.8,33100.0
2014-09-09 10:50:00,72.81,72.92,72.77,72.78,16900.0,72.81,72.92,72.77,72.78,16900.0
2014-09-09 11:00:00,72.78,72.91,72.7,72.84,21200.0,72.78,72.91,72.7,72.84,21200.0
2014-09-09 11:10:00,72.85,73.02,72.85,72.98,13200.0,72.85,73.02,72.85,72.98,13200.0
2014-09-09 11:20:00,73.0,73.01,72.9,72.93,17200.0,73.0,73.01,72.9,72.93,17200.0
2014-09-09 11:30:00,72.93,73.01,72.9,73.0,19500.0,72.93,73.01,72.9,73.0,19500.0
2014-09-09 11:40:00,73.01,73.02,72.9,72.92,25400.0,73.01,73.02,72.9,72.92,25400.0
2014-09-09 11:50:00,72.92,72.92,72.76,72.83,14500.0,72.92,72.92,72.76,72.83,14500.0
2014-09-09 12:00:00,72.83,72.83,72.74,72.78,11700.0,72.83,72.83,72.74,72.78,11700.0
2014-09-09 12:10:00,72.8,72.81,72.72,72.72,11900.0,72.8,72.81,72.72,72.72,11900.0
2014-09-09 12:20:00,72.72,72.79,72.71,72.74,11600.0,72.72,72.79,72.71,72.74,11600.0
2014-09-09 12:30:00,72.74,72.78,72.67,72.7,11300.0,72.74,72.78,72.67,72.7,11300.0
2014-09-09 12:40:00,72.71,72.8,72.67,72.77,16500.0,72.71,72.8,72.67,72.77,16500.0
2014-09-09 12:50:00,72.77,72.79,72.68,72.7,23800.0,72.77,72.79,72.68,72.7,23800.0
2014-09-09 13:00:00,72.7,72.79,72.58,72.58,18800.0,72.7,72.79,72.58,72.58,18800.0
2014-09-09 13:10:00,72.59,72.78,72.58,72.73,18700.0,72.59,72.78,72.58,72.73,18700.0
2014-09-09 13:20:00,72.73,72.84,72.67,72.84,10900.0,72.73,72.84,72.67,72.84,10900.0
2014-09-09 13:30:00,72.85,72.97,72.85,72.97,10900.0,72.85,72.97,72.85,72.97,10900.0
2014-09-09 13:40:00,72.99,73.07,72.93,73.06,19200.0,72.99,73.07,72.93,73.06,19200.0
2014-09-09 13:50:00,73.07,73.08,72.96,73.03,18000.0,73.07,73.08,72.96,73.03,18000.0
2014-09-09 14:00:00,73.03,73.07,72.95,72.96,18400.0,73.03,73.07,72.95,72.96,18400.0
2014-09-09 14:10:00,72.96,72.99,72.79,72.85,20000.0,72.96,72.99,72.79,72.85,20000.0
2014-09-09 14:20:00,72.86,72.91,72.79,72.83,22700.0,72.86,72.91,72.79,72.83,22700.0
2014-09-09 14:30:00,72.83,72.9,72.79,72.89,20300.0,72.83,72.9,72.79,72.89,20300.0
2014-09-09 14:40:00,72.88,72.91,72.79,72.81,21600.0,72.88,72.91,72.79,72.81,21600.0
2014-09-09 14:50:00,72.81,72.93,72.81,72.88,21100.0,72.81,72.93,72.81,72.88,21100.0
2014-09-09 15:00:00,72.87,72.89,72.68,72.72,53800.0,72.87,72.89,72.68,72.72,53800.0
2014-09-09 15:10:00,72.72,72.76,72.59,72.61,27200.0,72.72,72.76,72.59,72.61,27200.0
2014-09-09 15:20:00,72.62,72.62,72.51,72.55,40900.0,72.62,72.62,72.51,72.55,40900.0
2014-09-09 15:30:00,72.55,72.61,72.5,72.53,52100.0,72.55,72.61,72.5,72.53,52100.0
2014-09-09 15:40:00,72.53,72.56,72.4,72.49,72000.0,72.53,72.56,72.4,72.49,72000.0
2014-09-09 15:50:00,72.48,72.5,72.34,72.42,325100.0,72.48,72.5,72.34,72.42,325100.0
2014-09-10 09:30:00,72.25,72.75,72.25,72.61,84800.0,72.25,72.75,72.25,72.61,84800.0
2014-09-10 09:40:00,72.6,72.67,72.37,72.52,54800.0,72.6,72.67,72.37,72.52,54800.0
2014-09-10 09:50:00,72.5,72.51,71.97,72.12,143800.0,72.5,72.51,71.97,72.12,143800.0
2014-09-10 10:00:00,72.12,72.19,72.03,72.09,42500.0,72.12,72.19,72.03,72.09,42500.0
2014-09-10 10:10:00,72.1,72.17,71.95,71.95,66700.0,72.1,72.17,71.95,71.95,66700.0
2014-09-10 10:20:00,71.96,72.01,71.87,71.94,30600.0,71.96,72.01,71.87,71.94,30600.0
2014-09-10 10:30:00,71.93,72.0,71.84,71.94,14500.0,71.93,72.0,71.84,71.94,14500.0
2014-09-10 10:40:00,71.96,72.06,71.96,71.97,43700.0,71.96,72.06,71.96,71.97,43700.0
2014-09-10 10:50:00,72.0,72.1,71.95,71.98,35400.0,72.0,72.1,71.95,71.98,35400.0
2014-09-10 11:00:00,71.97,72.06,71.95,71.97,35300.0,71.97,72.06,71.95,71.97,35300.0
2014-09-10 11:10:00,71.96,72.19,71.92,72.06,37300.0,71.96,72.19,71.92,72.06,37300.0
2014-09-10 11:20:00,72.04,72.08,71.97,72.06,14400.0,72.04,72.08,71.97,72.06,14400.0
2014-09-10 11:30:00,72.05,72.07,72.0,72.03,37000.0,72.05,72.07,72.0,72.03,37000.0
2014-09-10 11:40:00,72.04,72.1,72.04,72.08,14400.0,72.04,72.1,72.04,72.08,14400.0
2014-09-10 11:50:00,72.1,72.1,72.0,72.01,20300.0,72.1,72.1,72.0,72.01,20300.0
2014-09-10 12:00:00,72.01,72.01,71.92,71.92,16000.0,72.01,72.01,71.92,71.92,16000.0
2014-09-10 12:10:00,71.93,72.05,71.87,72.04,19700.0,71.93,72.05,71.87,72.04,19700.0
2014-09-10 12:20:00,72.03,72.09,72.01,72.06,27400.0,72.03,72.09,72.01,72.06,27400.0
2014-09-10 12:30:00,72.05,72.09,72.01,72.05,29400.0,72.05,72.09,72.01,72.05,29400.0
2014-09-10 12:40:00,72.06,72.1,71.99,72.1,45400.0,72.06,72.1,71.99,72.1,45400.0
2014-09-10 12:50:00,72.11,72.2,72.03,72.04,22100.0,72.11,72.2,72.03,72.04,22100.0
2014-09-10 13:00:00,72.03,72.3,72.03,72.28,28600.0,72.03,72.3,72.03,72.28,28600.0
2014-09-10 13:10:00,72.3,72.33,72.17,72.17,65300.0,72.3,72.33,72.17,72.17,65300.0
2014-09-10 13:20:00,72.2,72.22,72.14,72.16,17700.0,72.2,72.22,72.14,72.16,17700.0
2014-09-10 13:30:00,72.15,72.19,72.11,72.18,60800.0,72.15,72.19,72.11,72.18,60800.0
2014-09-10 13:40:00,72.19,72.19,72.1,72.17,14100.0,72.19,72.19,72.1,72.17,14100.0
2014-09-10 13:50:00,72.16,72.22,72.13,72.18,18500.0,72.16,72.22,72.13,72.18,18500.0
2014-09-10 14:00:00,72.19,72.23,72.16,72.17,20400.0,72.19,72.23,72.16,72.17,20400.0
2014-09-10 14:10:00,72.17,72.31,72.17,72.17,18300.0,72.17,72.31,72.17,72.17,18300.0
2014-09-10 14:20:00,72.18,72.19,72.1,72.13,33100.0,72.18,72.19,72.1,72.13,33100.0
2014-09-10 14:30:00,72.13,72.22,72.1,72.19,49300.0,72.13,72.22,72.1,72.19,49300.0
2014-09-10 14:40:00,72.17,72.25,72.14,72.2,68800.0,72.17,72.25,72.14,72.2,68800.0
2014-09-10 14:50:00,72.21,72.25,72.15,72.15,65400.0,72.21,72.25,72.15,72.15,65400.0
2014-09-10 15:00:00,72.17,72.39,72.15,72.38,54000.0,72.17,72.39,72.15,72.38,54000.0
2014-09-10 15:10:00,72.38,72.38,72.3,72.33,41000.0,72.38,72.38,72.3,72.33,41000.0
2014-09-10 15:20:00,72.33,72.33,72.18,72.22,46900.0,72.33,72.33,72.18,72.22,46900.0
2014-09-10 15:30:00,72.22,72.28,72.19,72.23,59700.0,72.22,72.28,72.19,72.23,59700.0
2014-09-10 15:40:00,72.23,72.25,72.11,72.22,79900.0,72.23,72.25,72.11,72.22,79900.0
2014-09-10 15:50:00,72.22,72.36,72.22,72.33,250800.0,72.22,72.36,72.22,72.33,250800.0
2014-09-11 09:30:00,72.03,72.29,72.0,72.11,34700.0,72.03,72.29,72.0,72.11,34700.0
2014-09-11 09:40:00,72.14,72.18,71.92,71.97,27300.0,72.14,72.18,71.92,71.97,27300.0
2014-09-11 09:50:00,71.99,72.26,71.92,72.16,127700.0,71.99,72.26,71.92,72.16,127700.0
2014-09-11 10:00:00,72.19,72.23,72.09,72.14,31400.0,72.19,72.23,72.09,72.14,31400.0
2014-09-11 10:10:00,72.12,72.17,72.07,72.14,15800.0,72.12,72.17,72.07,72.14,15800.0
2014-09-11 10:20:00,72.13,72.16,71.97,71.99,16800.0,72.13,72.16,71.97,71.99,16800.0
2014-09-11 10:30:00,71.98,72.02,71.78,71.89,28400.0,71.98,72.02,71.78,71.89,28400.0
2014-09-11 10:40:00,71.88,71.98,71.81,71.96,16300.0,71.88,71.98,71.81,71.96,16300.0
2014-09-11 10:50:00,71.95,72.08,71.92,72.03,14000.0,71.95,72.08,71.92,72.03,14000.0
2014-09-11 11:00:00,72.07,72.1,72.01,72.08,29600.0,72.07,72.1,72.01,72.08,29600.0
2014-09-11 11:10:00,72.08,72.38,72.05,72.37,46100.0,72.08,72.38,72.05,72.37,46100.0
2014-09-11 11:20:00,72.37,72.42,72.29,72.36,43900.0,72.37,72.42,72.29,72.36,43900.0
2014-09-11 11:30:00,72.38,72.57,72.37,72.56,16600.0,72.38,72.57,72.37,72.56,16600.0
2014-09-11 11:40:00,72.55,72.55,72.43,72.49,16100.0,72.55,72.55,72.43,72.49,16100.0
2014-09-11 11:50:00,72.48,72.53,72.46,72.49,12100.0,72.48,72.53,72.46,72.49,12100.0
2014-09-11 12:00:00,72.49,72.52,72.34,72.35,23800.0,72.49,72.52,72.34,72.35,23800.0
2014-09-11 12:10:00,72.34,72.38,72.24,72.36,27100.0,72.34,72.38,72.24,72.36,27100.0
2014-09-11 12:20:00,72.38,72.42,72.37,72.42,25200.0,72.38,72.42,72.37,72.42,25200.0
2014-09-11 12:30:00,72.43,72.43,72.34,72.36,16600.0,72.43,72.43,72.34,72.36,16600.0
2014-09-11 12:40:00,72.38,72.41,72.26,72.28,15000.0,72.38,72.41,72.26,72.28,15000.0
2014-09-11 12:50:00,72.29,72.38,72.2,72.26,10900.0,72.29,72.38,72.2,72.26,10900.0
2014-09-11 13:00:00,72.27,72.31,72.19,72.27,21400.0,72.27,72.31,72.19,72.27,21400.0
2014-09-11 13:10:00,72.27,72.37,72.22,72.24,26400.0,72.27,72.37,72.22,72.24,26400.0
2014-09-11 13:20:00,72.23,72.27,72.01,72.07,29600.0,72.23,72.27,72.01,72.07,29600.0
2014-09-11 13:30:00,72.06,72.09,71.93,72.05,21600.0,72.06,72.09,71.93,72.05,21600.0
2014-09-11 13:40:00,72.04,72.1,72.01,72.06,12400.0,72.04,72.1,72.01,72.06,12400.0
2014-09-11 13:50:00,72.07,72.08,71.99,72.06,14800.0,72.07,72.08,71.99,72.06,14800.0
2014-09-11 14:00:00,72.07,72.21,72.07,72.15,24300.0,72.07,72.21,72.07,72.15,24300.0
2014-09-11 14:10:00,72.15,72.2,72.08,72.17,46600.0,72.15,72.2,72.08,72.17,46600.0
2014-09-11 14:20:00,72.17,72.32,72.13,72.31,42600.0,72.17,72.32,72.13,72.31,42600.0
2014-09-11 14:30:00,72.32,72.39,72.24,72.24,23300.0,72.32,72.39,72.24,72.24,23300.0
2014-09-11 14:40:00,72.23,72.28,72.21,72.24,36300.0,72.23,72.28,72.21,72.24,36300.0
2014-09-11 14:50:00,72.24,72.31,72.19,72.29,30500.0,72.24,72.31,72.19,72.29,30500.0
2014-09-11 15:00:00,72.29,72.32,72.18,72.19,30500.0,72.29,72.32,72.18,72.19,30500.0
2014-09-11 15:10:00,72.19,72.27,72.19,72.25,35400.0,72.19,72.27,72.19,72.25,35400.0
2014-09-11 15:20:00,72.26,72.38,72.26,72.38,40100.0,72.26,72.38,72.26,72.38,40100.0
2014-09-11 15:30:00,72.38,72.41,72.33,72.34,50000.0,72.38,72.41,72.33,72.34,50000.0
2014-09-11 15:40:00,72.34,72.38,72.33,72.34,62400.0,72.34,72.38,72.33,72.34,62400.0
2014-09-11 15:50:00,72.34,72.42,72.33,72.42,152000.0,72.34,72.42,72.33,72.42,152000.0
2014-09-12 09:30:00,72.4,72.49,71.93,72.19,132200.0,72.4,72.49,71.93,72.19,132200.0
2014-09-12 09:40:00,72.14,72.16,71.78,71.83,106600.0,72.14,72.16,71.78,71.83,106600.0
2014-09-12 09:50:00,71.83,71.85,71.67,71.72,57700.0,71.83,71.85,71.67,71.72,57700.0
2014-09-12 10:00:00,71.7,71.81,71.66,71.75,92200.0,71.7,71.81,71.66,71.75,92200.0
2014-09-12 10:10:00,71.75,71.81,71.71,71.76,57000.0,71.75,71.81,71.71,71.76,57000.0
2014-09-12 10:20:00,71.75,71.75,71.63,71.7,64800.0,71.75,71.75,71.63,71.7,64800.0
2014-09-12 10:30:00,71.71,71.73,71.48,71.49,49100.0,71.71,71.73,71.48,71.49,49100.0
2014-09-12 10:40:00,71.5,71.68,71.46,71.66,29300.0,71.5,71.68,71.46,71.66,29300.0
2014-09-12 10:50:00,71.66,71.8,71.59,71.8,22900.0,71.66,71.8,71.59,71.8,22900.0
2014-09-12 11:00:00,71.8,71.8,71.65,71.71,25700.0,71.8,71.8,71.65,71.71,25700.0
2014-09-12 11:10:00,71.73,71.73,71.54,71.55,29600.0,71.73,71.73,71.54,71.55,29600.0
2014-09-12 11:20:00,71.55,71.63,71.49,71.62,27600.0,71.55,71.63,71.49,71.62,27600.0
2014-09-12 11:30:00,71.62,71.63,71.49,71.52,34600.0,71.62,71.63,71.49,71.52,34600.0
2014-09-12 11:40:00,71.52,71.63,71.49,71.5,20900.0,71.52,71.63,71.49,71.5,20900.0
2014-09-12 11:50:00,71.49,71.6,71.42,71.6,26100.0,71.49,71.6,71.42,71.6,26100.0
2014-09-12 12:00:00,71.59,71.65,71.52,71.65,22300.0,71.59,71.65,71.52,71.65,22300.0
2014-09-12 12:10:00,71.62,71.65,71.57,71.57,9200.0,71.62,71.65,71.57,71.57,9200.0
2014-09-12 12:20:00,71.59,71.64,71.55,71.56,46100.0,71.59,71.64,71.55,71.56,46100.0
2014-09-12 12:30:00,71.57,71.57,71.39,71.39,19600.0,71.57,71.57,71.39,71.39,19600.0
2014-09-12 12:40:00,71.39,71.45,71.37,71.38,42400.0,71.39,71.45,71.37,71.38,42400.0
2014-09-12 12:50:00,71.37,71.43,71.32,71.39,51400.0,71.37,71.43,71.32,71.39,51400.0
2014-09-12 13:00:00,71.39,71.41,71.34,71.4,36400.0,71.39,71.41,71.34,71.4,36400.0
2014-09-12 13:10:00,71.39,71.39,71.19,71.22,31200.0,71.39,71.39,71.19,71.22,31200.0
2014-09-12 13:20:00,71.21,71.21,70.94,71.11,90000.0,71.21,71.21,70.94,71.11,90000.0
2014-09-12 13:30:00,71.11,71.11,71.03,71.07,50900.0,71.11,71.11,71.03,71.07,50900.0
2014-09-12 13:40:00,71.06,71.11,70.97,71.07,73900.0,71.06,71.11,70.97,71.07,73900.0
2014-09-12 13:50:00,71.07,71.14,71.07,71.1,34100.0,71.07,71.14,71.07,71.1,34100.0
2014-09-12 14:00:00,71.11,71.11,71.04,71.08,50300.0,71.11,71.11,71.04,71.08,50300.0
2014-09-12 14:10:00,71.08,71.13,71.01,71.02,89100.0,71.08,71.13,71.01,71.02,89100.0
2014-09-12 14:20:00,71.03,71.1,70.96,71.0,45300.0,71.03,71.1,70.96,71.0,45300.0
2014-09-12 14:30:00,70.99,71.06,70.95,70.96,44800.0,70.99,71.06,70.95,70.96,44800.0
2014-09-12 14:40:00,70.95,71.0,70.82,70.97,50800.0,70.95,71.0,70.82,70.97,50800.0
2014-09-12 14:50:00,70.97,70.97,70.86,70.87,36600.0,70.97,70.97,70.86,70.87,36600.0
2014-09-12 15:00:00,70.85,71.0,70.8,70.96,56900.0,70.85,71.0,70.8,70.96,56900.0
2014-09-12 15:10:00,70.95,71.03,70.84,70.93,82200.0,70.95,71.03,70.84,70.93,82200.0
2014-09-12 15:20:00,70.94,71.01,70.88,70.91,68800.0,70.94,71.01,70.88,70.91,68800.0
2014-09-12 15:30:00,70.9,71.02,70.89,70.94,147300.0,70.9,71.02,70.89,70.94,147300.0
2014-09-12 15:40:00,70.94,70.99,70.83,70.95,112900.0,70.94,70.99,70.83,70.95,112900.0
2014-09-12 15:50:00,70.95,71.07,70.92,70.98,313800.0,70.95,71.07,70.92,70.98,313800.0
2014-09-15 09:30:00,70.63,70.96,70.42,70.46,124100.0,70.63,70.96,70.42,70.46,124100.0
2014-09-15 09:40:00,70.43,70.52,70.22,70.22,40700.0,70.43,70.52,70.22,70.22,40700.0
2014-09-15 09:50:00,70.2,70.32,70.2,70.27,26500.0,70.2,70.32,70.2,70.27,26500.0
2014-09-15 10:00:00,70.25,70.26,70.15,70.15,23900.0,70.25,70.26,70.15,70.15,23900.0
2014-09-15 10:10:00,70.15,70.2,70.06,70.17,74700.0,70.15,70.2,70.06,70.17,74700.0
2014-09-15 10:20:00,70.19,70.19,70.05,70.15,35700.0,70.19,70.19,70.05,70.15,35700.0
2014-09-15 10:30:00,70.15,70.17,70.04,70.1,33400.0,70.15,70.17,70.04,70.1,33400.0
2014-09-15 10:40:00,70.1,70.15,69.92,70.0,49500.0,70.1,70.15,69.92,70.0,49500.0
2014-09-15 10:50:00,69.98,70.08,69.91,69.97,27500.0,69.98,70.08,69.91,69.97,27500.0
2014-09-15 11:00:00,69.94,69.98,69.85,69.87,26400.0,69.94,69.98,69.85,69.87,26400.0
2014-09-15 11:10:00,69.89,69.94,69.77,69.78,42900.0,69.89,69.94,69.77,69.78,42900.0
2014-09-15 11:20:00,69.78,69.81,69.71,69.77,56900.0,69.78,69.81,69.71,69.77,56900.0
2014-09-15 11:30:00,69.76,69.76,69.67,69.7,90700.0,69.76,69.76,69.67,69.7,90700.0
2014-09-15 11:40:00,69.7,69.73,69.66,69.72,38100.0,69.7,69.73,69.66,69.72,38100.0
2014-09-15 11:50:00,69.72,69.73,69.64,69.7,59300.0,69.72,69.73,69.64,69.7,59300.0
2014-09-15 12:00:00,69.7,69.72,69.67,69.67,30100.0,69.7,69.72,69.67,69.67,30100.0
2014-09-15 12:10:00,69.68,69.72,69.65,69.67,31900.0,69.68,69.72,69.65,69.67,31900.0
2014-09-15 12:20:00,69.68,69.7,69.47,69.51,210900.0,69.68,69.7,69.47,69.51,210900.0
2014-09-15 12:30:00,69.53,69.56,69.47,69.49,80700.0,69.53,69.56,69.47,69.49,80700.0
2014-09-15 12:40:00,69.5,69.52,69.48,69.51,122800.0,69.5,69.52,69.48,69.51,122800.0
2014-09-15 12:50:00,69.5,69.52,69.48,69.5,76500.0,69.5,69.52,69.48,69.5,76500.0
2014-09-15 13:00:00,69.5,69.61,69.49,69.52,239600.0,69.5,69.61,69.49,69.52,239600.0
2014-09-15 13:10:00,69.52,69.53,69.48,69.51,74800.0,69.52,69.53,69.48,69.51,74800.0
2014-09-15 13:20:00,69.5,69.53,69.37,69.47,54200.0,69.5,69.53,69.37,69.47,54200.0
2014-09-15 13:30:00,69.48,69.57,69.47,69.5,141100.0,69.48,69.57,69.47,69.5,141100.0
2014-09-15 13:40:00,69.5,69.69,69.5,69.6,62400.0,69.5,69.69,69.5,69.6,62400.0
2014-09-15 13:50:00,69.6,69.65,69.51,69.63,69800.0,69.6,69.65,69.51,69.63,69800.0
2014-09-15 14:00:00,69.64,69.67,69.59,69.64,34800.0,69.64,69.67,69.59,69.64,34800.0
2014-09-15 14:10:00,69.64,69.86,69.64,69.84,184200.0,69.64,69.86,69.64,69.84,184200.0
2014-09-15 14:20:00,69.85,69.98,69.84,69.98,95300.0,69.85,69.98,69.84,69.98,95300.0
2014-09-15 14:30:00,69.99,70.27,69.99,70.18,78000.0,69.99,70.27,69.99,70.18,78000.0
2014-09-15 14:40:00,70.18,70.2,70.09,70.1,190200.0,70.18,70.2,70.09,70.1,190200.0
2014-09-15 14:50:00,70.1,70.13,70.05,70.05,61500.0,70.1,70.13,70.05,70.05,61500.0
2014-09-15 15:00:00,70.06,70.16,70.06,70.1,69000.0,70.06,70.16,70.06,70.1,69000.0
2014-09-15 15:10:00,70.09,70.19,70.09,70.14,64400.0,70.09,70.19,70.09,70.14,64400.0
2014-09-15 15:20:00,70.14,70.25,70.13,70.15,69900.0,70.14,70.25,70.13,70.15,69900.0
2014-09-15 15:30:00,70.14,70.2,70.1,70.12,106900.0,70.14,70.2,70.1,70.12,106900.0
2014-09-15 15:40:00,70.12,70.24,70.11,70.23,102900.0,70.12,70.24,70.11,70.23,102900.0
2014-09-15 15:50:00,70.23,70.28,70.17,70.27,352600.0,70.23,70.28,70.17,70.27,352600.0
2014-09-16 09:30:00,70.01,70.01,69.37,69.37,193000.0,70.01,70.01,69.37,69.37,193000.0
2014-09-16 09:40:00,69.34,69.73,69.19,69.71,170500.0,69.34,69.73,69.19,69.71,170500.0
2014-09-16 09:50:00,69.71,69.97,69.62,69.74,132700.0,69.71,69.97,69.62,69.74,132700.0
2014-09-16 10:00:00,69.75,69.89,69.44,69.63,130800.0,69.75,69.89,69.44,69.63,130800.0
2014-09-16 10:10:00,69.64,69.94,69.64,69.79,103100.0,69.64,69.94,69.64,69.79,103100.0
2014-09-16 10:20:00,69.8,69.97,69.8,69.93,81200.0,69.8,69.97,69.8,69.93,81200.0
2014-09-16 10:30:00,69.94,69.99,69.81,69.95,74400.0,69.94,69.99,69.81,69.95,74400.0
2014-09-16 10:40:00,69.95,70.03,69.7,69.7,99600.0,69.95,70.03,69.7,69.7,99600.0
2014-09-16 10:50:00,69.68,69.78,69.62,69.69,57000.0,69.68,69.78,69.62,69.69,57000.0
2014-09-16 11:00:00,69.69,69.7,69.52,69.61,32800.0,69.69,69.7,69.52,69.61,32800.0
2014-09-16 11:10:00,69.61,69.62,69.48,69.48,42900.0,69.61,69.62,69.48,69.48,42900.0
2014-09-16 11:20:00,69.48,70.0,69.43,69.98,100800.0,69.48,70.0,69.43,69.98,100800.0
2014-09-16 11:30:00,69.98,70.12,69.94,70.0,81500.0,69.98,70.12,69.94,70.0,81500.0
2014-09-16 11:40:00,70.02,70.05,69.96,70.0,54800.0,70.02,70.05,69.96,70.0,54800.0
2014-09-16 11:50:00,70.01,70.19,70.01,70.15,242100.0,70.01,70.19,70.01,70.15,242100.0
2014-09-16 12:00:00,70.17,70.21,70.11,70.13,40500.0,70.17,70.21,70.11,70.13,40500.0
2014-09-16 12:10:00,70.12,70.26,70.11,70.2,45600.0,70.12,70.26,70.11,70.2,45600.0
2014-09-16 12:20:00,70.2,70.28,70.2,70.2,42300.0,70.2,70.28,70.2,70.2,42300.0
2014-09-16 12:30:00,70.22,70.4,70.17,70.37,38500.0,70.22,70.4,70.17,70.37,38500.0
2014-09-16 12:40:00,70.37,70.43,70.28,70.31,41900.0,70.37,70.43,70.28,70.31,41900.0
2014-09-16 12:50:00,70.32,70.35,70.25,70.25,39000.0,70.32,70.35,70.25,70.25,39000.0
2014-09-16 13:00:00,70.26,70.58,70.26,70.48,71700.0,70.26,70.58,70.26,70.48,71700.0
2014-09-16 13:10:00,70.47,70.54,70.42,70.52,33500.0,70.47,70.54,70.42,70.52,33500.0
2014-09-16 13:20:00,70.51,70.55,70.48,70.53,49400.0,70.51,70.55,70.48,70.53,49400.0
2014-09-16 13:30:00,70.53,70.62,70.45,70.51,79700.0,70.53,70.62,70.45,70.51,79700.0
2014-09-16 13:40:00,70.5,70.55,70.47,70.48,80000.0,70.5,70.55,70.47,70.48,80000.0
2014-09-16 13:50:00,70.49,70.56,70.47,70.56,68000.0,70.49,70.56,70.47,70.56,68000.0
2014-09-16 14:00:00,70.56,70.9,70.55,70.85,165000.0,70.56,70.9,70.55,70.85,165000.0
2014-09-16 14:10:00,70.86,70.88,70.72,70.73,69400.0,70.86,70.88,70.72,70.73,69400.0
2014-09-16 14:20:00,70.72,70.82,70.67,70.72,52600.0,70.72,70.82,70.67,70.72,52600.0
2014-09-16 14:30:00,70.73,70.8,70.72,70.79,101800.0,70.73,70.8,70.72,70.79,101800.0
2014-09-16 14:40:00,70.79,70.81,70.68,70.72,56700.0,70.79,70.81,70.68,70.72,56700.0
2014-09-16 14:50:00,70.73,70.79,70.61,70.61,61000.0,70.73,70.79,70.61,70.61,61000.0
2014-09-16 15:00:00,70.62,70.92,70.57,70.9,226000.0,70.62,70.92,70.57,70.9,226000.0
2014-09-16 15:10:00,70.89,70.96,70.78,70.81,77000.0,70.89,70.96,70.78,70.81,77000.0
2014-09-16 15:20:00,70.81,70.9,70.78,70.88,73100.0,70.81,70.9,70.78,70.88,73100.0
2014-09-16 15:30:00,70.88,70.95,70.8,70.81,166100.0,70.88,70.95,70.8,70.81,166100.0
2014-09-16 15:40:00,70.81,70.81,70.75,70.76,185600.0,70.81,70.81,70.75,70.76,185600.0
2014-09-16 15:50:00,70.76,70.94,70.72,70.73,535800.0,70.76,70.94,70.72,70.73,535800.0
2014-09-17 09:30:00,68.03,69.09,67.8,68.62,876800.0,68.03,69.09,67.8,68.62,876800.0
2014-09-17 09:40:00,68.65,68.74,68.4,68.51,385000.0,68.65,68.74,68.4,68.51,385000.0
2014-09-17 09:50:00,68.5,68.56,67.51,67.73,553200.0,68.5,68.56,67.51,67.73,553200.0
2014-09-17 10:00:00,67.74,67.93,67.55,67.73,313700.0,67.74,67.93,67.55,67.73,313700.0
2014-09-17 10:10:00,67.73,67.84,67.52,67.61,191100.0,67.73,67.84,67.52,67.61,191100.0
2014-09-17 10:20:00,67.61,67.61,67.2,67.51,381000.0,67.61,67.61,67.2,67.51,381000.0
2014-09-17 10:30:00,67.52,67.53,67.24,67.27,234400.0,67.52,67.53,67.24,67.27,234400.0
2014-09-17 10:40:00,67.28,67.36,67.16,67.29,231600.0,67.28,67.36,67.16,67.29,231600.0
2014-09-17 10:50:00,67.3,67.68,67.27,67.66,264600.0,67.3,67.68,67.27,67.66,264600.0
2014-09-17 11:00:00,67.66,67.66,67.26,67.47,108900.0,67.66,67.66,67.26,67.47,108900.0
2014-09-17 11:10:00,67.48,67.48,67.27,67.4,72800.0,67.48,67.48,67.27,67.4,72800.0
2014-09-17 11:20:00,67.41,67.47,67.32,67.46,133200.0,67.41,67.47,67.32,67.46,133200.0
2014-09-17 11:30:00,67.45,67.6,67.44,67.56,137500.0,67.45,67.6,67.44,67.56,137500.0
2014-09-17 11:40:00,67.56,67.69,67.53,67.65,143300.0,67.56,67.69,67.53,67.65,143300.0
2014-09-17 11:50:00,67.64,68.0,67.62,67.99,218900.0,67.64,68.0,67.62,67.99,218900.0
2014-09-17 12:00:00,67.99,68.04,67.82,67.92,242900.0,67.99,68.04,67.82,67.92,242900.0
2014-09-17 12:10:00,67.92,68.04,67.89,68.0,207500.0,67.92,68.04,67.89,68.0,207500.0
2014-09-17 12:20:00,68.01,68.1,67.93,67.98,169600.0,68.01,68.1,67.93,67.98,169600.0
2014-09-17 12:30:00,67.98,68.0,67.87,68.0,219500.0,67.98,68.0,67.87,68.0,219500.0
2014-09-17 12:40:00,68.0,68.0,67.95,67.97,81800.0,68.0,68.0,67.95,67.97,81800.0
2014-09-17 12:50:00,67.96,67.97,67.73,67.73,89300.0,67.96,67.97,67.73,67.73,89300.0
2014-09-17 13:00:00,67.72,67.75,67.68,67.73,102500.0,67.72,67.75,67.68,67.73,102500.0
2014-09-17 13:10:00,67.73,67.73,67.69,67.73,91700.0,67.73,67.73,67.69,67.73,91700.0
2014-09-17 13:20:00,67.73,67.77,67.71,67.71,91300.0,67.73,67.77,67.71,67.71,91300.0
2014-09-17 13:30:00,67.72,67.73,67.7,67.71,159600.0,67.72,67.73,67.7,67.71,159600.0
2014-09-17 13:40:00,67.72,67.72,67.51,67.53,92000.0,67.72,67.72,67.51,67.53,92000.0
2014-09-17 13:50:00,67.52,67.7,67.51,67.7,103800.0,67.52,67.7,67.51,67.7,103800.0
2014-09-17 14:00:00,67.71,67.78,67.3,67.44,214200.0,67.71,67.78,67.3,67.44,214200.0
2014-09-17 14:10:00,67.45,67.74,67.45,67.71,145100.0,67.45,67.74,67.45,67.71,145100.0
2014-09-17 14:20:00,67.72,68.01,67.7,67.88,162600.0,67.72,68.01,67.7,67.88,162600.0
2014-09-17 14:30:00,67.88,67.92,67.69,67.69,140300.0,67.88,67.92,67.69,67.69,140300.0
2014-09-17 14:40:00,67.69,67.76,67.46,67.57,144800.0,67.69,67.76,67.46,67.57,144800.0
2014-09-17 14:50:00,67.57,67.91,67.57,67.82,151200.0,67.57,67.91,67.57,67.82,151200.0
2014-09-17 15:00:00,67.84,67.87,67.76,67.78,129800.0,67.84,67.87,67.76,67.78,129800.0
2014-09-17 15:10:00,67.78,67.79,67.71,67.74,124300.0,67.78,67.79,67.71,67.74,124300.0
2014-09-17 15:20:00,67.75,67.75,67.58,67.74,140300.0,67.75,67.75,67.58,67.74,140300.0
2014-09-17 15:30:00,67.74,67.75,67.5,67.55,163600.0,67.74,67.75,67.5,67.55,163600.0
2014-09-17 15:40:00,67.55,67.56,67.34,67.4,245300.0,67.55,67.56,67.34,67.4,245300.0
2014-09-17 15:50:00,67.4,67.51,67.24,67.3,581700.0,67.4,67.51,67.24,67.3,581700.0
2014-09-18 09:30:00,67.28,67.4,67.1,67.17,178800.0,67.28,67.4,67.1,67.17,178800.0
2014-09-18 09:40:00,67.16,67.52,67.15,67.46,140600.0,67.16,67.52,67.15,67.46,140600.0
2014-09-18 09:50:00,67.46,67.61,67.46,67.56,279800.0,67.46,67.61,67.46,67.56,279800.0
2014-09-18 10:00:00,67.56,67.63,67.53,67.59,147800.0,67.56,67.63,67.53,67.59,147800.0
2014-09-18 10:10:00,67.6,67.64,67.5,67.6,72200.0,67.6,67.64,67.5,67.6,72200.0
2014-09-18 10:20:00,67.6,67.64,67.48,67.5,122700.0,67.6,67.64,67.48,67.5,122700.0
2014-09-18 10:30:00,67.5,67.63,67.49,67.52,275700.0,67.5,67.63,67.49,67.52,275700.0
2014-09-18 10:40:00,67.53,67.54,67.35,67.49,178400.0,67.53,67.54,67.35,67.49,178400.0
2014-09-18 10:50:00,67.5,67.53,67.43,67.51,57300.0,67.5,67.53,67.43,67.51,57300.0
2014-09-18 11:00:00,67.51,67.53,67.48,67.48,95600.0,67.51,67.53,67.48,67.48,95600.0
2014-09-18 11:10:00,67.48,67.51,67.42,67.51,71800.0,67.48,67.51,67.42,67.51,71800.0
2014-09-18 11:20:00,67.51,67.59,67.44,67.54,74100.0,67.51,67.59,67.44,67.54,74100.0
2014-09-18 11:30:00,67.54,67.55,67.45,67.47,101800.0,67.54,67.55,67.45,67.47,101800.0
2014-09-18 11:40:00,67.48,67.55,67.47,67.55,32200.0,67.48,67.55,67.47,67.55,32200.0
2014-09-18 11:50:00,67.54,67.67,67.53,67.57,140700.0,67.54,67.67,67.53,67.57,140700.0
2014-09-18 12:00:00,67.57,67.82,67.54,67.8,189500.0,67.57,67.82,67.54,67.8,189500.0
2014-09-18 12:10:00,67.8,67.89,67.75,67.88,62400.0,67.8,67.89,67.75,67.88,62400.0
2014-09-18 12:20:00,67.89,67.91,67.78,67.79,52100.0,67.89,67.91,67.78,67.79,52100.0
2014-09-18 12:30:00,67.79,67.83,67.7,67.76,43800.0,67.79,67.83,67.7,67.76,43800.0
2014-09-18 12:40:00,67.76,67.79,67.67,67.69,34000.0,67.76,67.79,67.67,67.69,34000.0
2014-09-18 12:50:00,67.68,67.72,67.64,67.68,30600.0,67.68,67.72,67.64,67.68,30600.0
2014-09-18 13:00:00,67.67,67.72,67.63,67.67,36200.0,67.67,67.72,67.63,67.67,36200.0
2014-09-18 13:10:00,67.67,67.8,67.67,67.79,64600.0,67.67,67.8,67.67,67.79,64600.0
2014-09-18 13:20:00,67.78,67.9,67.74,67.89,251200.0,67.78,67.9,67.74,67.89,251200.0
2014-09-18 13:30:00,67.89,68.15,67.89,68.01,193200.0,67.89,68.15,67.89,68.01,193200.0
2014-09-18 13:40:00,68.01,68.05,67.92,67.94,69500.0,68.01,68.05,67.92,67.94,69500.0
2014-09-18 13:50:00,67.92,67.95,67.87,67.91,33900.0,67.92,67.95,67.87,67.91,33900.0
2014-09-18 14:00:00,67.92,67.98,67.9,67.97,53100.0,67.92,67.98,67.9,67.97,53100.0
2014-09-18 14:10:00,67.97,68.05,67.97,68.01,51000.0,67.97,68.05,67.97,68.01,51000.0
2014-09-18 14:20:00,68.0,68.05,67.99,68.02,104000.0,68.0,68.05,67.99,68.02,104000.0
2014-09-18 14:30:00,68.03,68.14,68.03,68.05,55700.0,68.03,68.14,68.03,68.05,55700.0
2014-09-18 14:40:00,68.06,68.06,67.94,67.94,61500.0,68.06,68.06,67.94,67.94,61500.0
2014-09-18 14:50:00,67.94,67.98,67.85,67.89,59000.0,67.94,67.98,67.85,67.89,59000.0
2014-09-18 15:00:00,67.9,68.03,67.89,68.03,137200.0,67.9,68.03,67.89,68.03,137200.0
2014-09-18 15:10:00,68.03,68.1,67.98,68.0,111200.0,68.03,68.1,67.98,68.0,111200.0
2014-09-18 15:20:00,68.0,68.03,67.99,68.02,82900.0,68.0,68.03,67.99,68.02,82900.0
2014-09-18 15:30:00,68.02,68.06,67.98,68.0,181400.0,68.02,68.06,67.98,68.0,181400.0
2014-09-18 15:40:00,68.0,68.05,67.87,67.88,189000.0,68.0,68.05,67.87,67.88,189000.0
2014-09-18 15:50:00,67.87,67.91,67.87,67.91,261700.0,67.87,67.91,67.87,67.91,261700.0
2014-09-19 09:30:00,68.12,68.2,67.76,67.8,1010400.0,68.12,68.2,67.76,67.8,1010400.0
2014-09-19 09:40:00,67.8,67.83,67.34,67.46,143700.0,67.8,67.83,67.34,67.46,143700.0
2014-09-19 09:50:00,67.49,67.5,67.27,67.42,92600.0,67.49,67.5,67.27,67.42,92600.0
2014-09-19 10:00:00,67.42,67.54,67.39,67.39,65600.0,67.42,67.54,67.39,67.39,65600.0
2014-09-19 10:10:00,67.4,67.41,67.24,67.24,99100.0,67.4,67.41,67.24,67.24,99100.0
2014-09-19 10:20:00,67.25,67.26,67.09,67.09,68800.0,67.25,67.26,67.09,67.09,68800.0
2014-09-19 10:30:00,67.1,67.12,66.88,66.95,75300.0,67.1,67.12,66.88,66.95,75300.0
2014-09-19 10:40:00,66.94,66.97,66.75,66.76,116400.0,66.94,66.97,66.75,66.76,116400.0
2014-09-19 10:50:00,66.76,66.77,66.65,66.76,110100.0,66.76,66.77,66.65,66.76,110100.0
2014-09-19 11:00:00,66.77,66.8,66.63,66.69,132800.0,66.77,66.8,66.63,66.69,132800.0
2014-09-19 11:10:00,66.68,66.69,66.57,66.62,62900.0,66.68,66.69,66.57,66.62,62900.0
2014-09-19 11:20:00,66.64,66.66,66.55,66.59,42400.0,66.64,66.66,66.55,66.59,42400.0
2014-09-19 11:30:00,66.58,66.7,66.53,66.69,171900.0,66.58,66.7,66.53,66.69,171900.0
2014-09-19 11:40:00,66.68,66.79,66.64,66.75,121500.0,66.68,66.79,66.64,66.75,121500.0
2014-09-19 11:50:00,66.77,66.79,66.74,66.77,69400.0,66.77,66.79,66.74,66.77,69400.0
2014-09-19 12:00:00,66.78,66.81,66.59,66.64,82700.0,66.78,66.81,66.59,66.64,82700.0
2014-09-19 12:10:00,66.64,66.7,66.54,66.55,91800.0,66.64,66.7,66.54,66.55,91800.0
2014-09-19 12:20:00,66.54,66.62,66.53,66.57,63600.0,66.54,66.62,66.53,66.57,63600.0
2014-09-19 12:30:00,66.55,66.56,66.46,66.56,52200.0,66.55,66.56,66.46,66.56,52200.0
2014-09-19 12:40:00,66.57,66.57,66.51,66.56,62100.0,66.57,66.57,66.51,66.56,62100.0
2014-09-19 12:50:00,66.54,66.64,66.53,66.63,71500.0,66.54,66.64,66.53,66.63,71500.0
2014-09-19 13:00:00,66.62,66.63,66.49,66.53,56200.0,66.62,66.63,66.49,66.53,56200.0
2014-09-19 13:10:00,66.54,66.54,66.36,66.37,72200.0,66.54,66.54,66.36,66.37,72200.0
2014-09-19 13:20:00,66.37,66.55,66.35,66.55,39600.0,66.37,66.55,66.35,66.55,39600.0
2014-09-19 13:30:00,66.55,66.7,66.51,66.65,79600.0,66.55,66.7,66.51,66.65,79600.0
2014-09-19 13:40:00,66.65,66.79,66.63,66.79,73500.0,66.65,66.79,66.63,66.79,73500.0
2014-09-19 13:50:00,66.79,66.85,66.73,66.79,66100.0,66.79,66.85,66.73,66.79,66100.0
2014-09-19 14:00:00,66.8,66.85,66.78,66.83,25700.0,66.8,66.85,66.78,66.83,25700.0
2014-09-19 14:10:00,66.82,66.85,66.67,66.84,84100.0,66.82,66.85,66.67,66.84,84100.0
2014-09-19 14:20:00,66.85,66.92,66.85,66.91,36900.0,66.85,66.92,66.85,66.91,36900.0
2014-09-19 14:30:00,66.91,67.0,66.9,66.96,56300.0,66.91,67.0,66.9,66.96,56300.0
2014-09-19 14:40:00,66.96,67.05,66.95,67.05,49200.0,66.96,67.05,66.95,67.05,49200.0
2014-09-19 14:50:00,67.05,67.07,66.89,66.89,44800.0,67.05,67.07,66.89,66.89,44800.0
2014-09-19 15:00:00,66.9,66.92,66.86,66.86,46100.0,66.9,66.92,66.86,66.86,46100.0
2014-09-19 15:10:00,66.86,66.9,66.78,66.84,85500.0,66.86,66.9,66.78,66.84,85500.0
2014-09-19 15:20:00,66.84,66.84,66.65,66.68,91000.0,66.84,66.84,66.65,66.68,91000.0
2014-09-19 15:30:00,66.68,66.84,66.67,66.81,109700.0,66.68,66.84,66.67,66.81,109700.0
2014-09-19 15:40:00,66.81,66.92,66.78,66.91,156700.0,66.81,66.92,66.78,66.91,156700.0
2014-09-19 15:50:00,66.92,67.03,66.87,66.94,500000.0,66.92,67.03,66.87,66.94,500000.0
2014-09-22 09:30:00,66.67,66.84,66.46,66.5,242300.0,66.67,66.84,66.46,66.5,242300.0
2014-09-22 09:40:00,66.5,66.57,66.46,66.54,195700.0,66.5,66.57,66.46,66.54,195700.0
2014-09-22 09:50:00,66.56,66.58,66.51,66.52,129900.0,66.56,66.58,66.51,66.52,129900.0
2014-09-22 10:00:00,66.51,66.59,66.42,66.55,175000.0,66.51,66.59,66.42,66.55,175000.0
2014-09-22 10:10:00,66.56,66.61,66.45,66.49,94200.0,66.56,66.61,66.45,66.49,94200.0
2014-09-22 10:20:00,66.47,66.54,66.26,66.29,76200.0,66.47,66.54,66.26,66.29,76200.0
2014-09-22 10:30:00,66.28,66.31,66.18,66.19,61200.0,66.28,66.31,66.18,66.19,61200.0
2014-09-22 10:40:00,66.19,66.2,66.11,66.12,91000.0,66.19,66.2,66.11,66.12,91000.0
2014-09-22 10:50:00,66.13,66.13,65.93,66.0,96300.0,66.13,66.13,65.93,66.0,96300.0
2014-09-22 11:00:00,66.01,66.05,65.98,65.99,40100.0,66.01,66.05,65.98,65.99,40100.0
2014-09-22 11:10:00,65.98,65.99,65.79,65.94,57400.0,65.98,65.99,65.79,65.94,57400.0
2014-09-22 11:20:00,65.97,66.14,65.95,66.11,73100.0,65.97,66.14,65.95,66.11,73100.0
2014-09-22 11:30:00,66.11,66.18,66.06,66.06,58900.0,66.11,66.18,66.06,66.06,58900.0
2014-09-22 11:40:00,66.07,66.08,65.95,66.0,37700.0,66.07,66.08,65.95,66.0,37700.0
2014-09-22 11:50:00,66.0,66.01,65.89,65.95,74300.0,66.0,66.01,65.89,65.95,74300.0
2014-09-22 12:00:00,65.95,66.08,65.89,66.07,57700.0,65.95,66.08,65.89,66.07,57700.0
2014-09-22 12:10:00,66.08,66.23,66.06,66.22,87900.0,66.08,66.23,66.06,66.22,87900.0
2014-09-22 12:20:00,66.21,66.34,66.21,66.33,53000.0,66.21,66.34,66.21,66.33,53000.0
2014-09-22 12:30:00,66.33,66.39,66.28,66.31,41700.0,66.33,66.39,66.28,66.31,41700.0
2014-09-22 12:40:00,66.3,66.51,66.3,66.5,70200.0,66.3,66.51,66.3,66.5,70200.0
2014-09-22 12:50:00,66.5,66.51,66.4,66.47,85600.0,66.5,66.51,66.4,66.47,85600.0
2014-09-22 13:00:00,66.47,66.47,66.36,66.36,21600.0,66.47,66.47,66.36,66.36,21600.0
2014-09-22 13:10:00,66.37,66.39,66.3,66.33,37100.0,66.37,66.39,66.3,66.33,37100.0
2014-09-22 13:20:00,66.33,66.55,66.31,66.55,49700.0,66.33,66.55,66.31,66.55,49700.0
2014-09-22 13:30:00,66.55,66.62,66.44,66.52,95400.0,66.55,66.62,66.44,66.52,95400.0
2014-09-22 13:40:00,66.5,66.56,66.5,66.56,22500.0,66.5,66.56,66.5,66.56,22500.0
2014-09-22 13:50:00,66.57,66.61,66.52,66.52,125900.0,66.57,66.61,66.52,66.52,125900.0
2014-09-22 14:00:00,66.53,66.62,66.49,66.6,59500.0,66.53,66.62,66.49,66.6,59500.0
2014-09-22 14:10:00,66.6,66.7,66.6,66.68,82200.0,66.6,66.7,66.6,66.68,82200.0
2014-09-22 14:20:00,66.69,66.73,66.67,66.7,65600.0,66.69,66.73,66.67,66.7,65600.0
2014-09-22 14:30:00,66.69,66.73,66.68,66.71,85800.0,66.69,66.73,66.68,66.71,85800.0
2014-09-22 14:40:00,66.72,66.93,66.72,66.92,65600.0,66.72,66.93,66.72,66.92,65600.0
2014-09-22 14:50:00,66.92,66.95,66.87,66.89,59300.0,66.92,66.95,66.87,66.89,59300.0
2014-09-22 15:00:00,66.88,67.03,66.88,66.92,62300.0,66.88,67.03,66.88,66.92,62300.0
2014-09-22 15:10:00,66.92,66.96,66.89,66.94,68200.0,66.92,66.96,66.89,66.94,68200.0
2014-09-22 15:20:00,66.94,67.04,66.92,67.03,65700.0,66.94,67.04,66.92,67.03,65700.0
2014-09-22 15:30:00,67.04,67.04,66.91,67.02,90600.0,67.04,67.04,66.91,67.02,90600.0
2014-09-22 15:40:00,67.02,67.18,67.02,67.16,142900.0,67.02,67.18,67.02,67.16,142900.0
2014-09-22 15:50:00,67.17,67.23,67.1,67.21,444500.0,67.17,67.23,67.1,67.21,444500.0
2014-09-23 09:30:00,67.11,67.42,66.85,67.36,264100.0,67.11,67.42,66.85,67.36,264100.0
2014-09-23 09:40:00,67.38,67.53,67.35,67.43,116300.0,67.38,67.53,67.35,67.43,116300.0
2014-09-23 09:50:00,67.43,67.58,67.4,67.48,87200.0,67.43,67.58,67.4,67.48,87200.0
2014-09-23 10:00:00,67.49,67.72,67.44,67.69,104900.0,67.49,67.72,67.44,67.69,104900.0
2014-09-23 10:10:00,67.69,67.75,67.65,67.68,138300.0,67.69,67.75,67.65,67.68,138300.0
2014-09-23 10:20:00,67.7,67.79,67.69,67.7,90800.0,67.7,67.79,67.69,67.7,90800.0
2014-09-23 10:30:00,67.7,67.73,67.68,67.73,88700.0,67.7,67.73,67.68,67.73,88700.0
2014-09-23 10:40:00,67.72,67.84,67.7,67.71,153500.0,67.72,67.84,67.7,67.71,153500.0
2014-09-23 10:50:00,67.71,67.8,67.69,67.71,79600.0,67.71,67.8,67.69,67.71,79600.0
2014-09-23 11:00:00,67.71,67.85,67.71,67.8,99100.0,67.71,67.85,67.71,67.8,99100.0
2014-09-23 11:10:00,67.8,67.83,67.73,67.76,78100.0,67.8,67.83,67.73,67.76,78100.0
2014-09-23 11:20:00,67.76,67.88,67.75,67.76,36100.0,67.76,67.88,67.75,67.76,36100.0
2014-09-23 11:30:00,67.77,67.91,67.75,67.9,49500.0,67.77,67.91,67.75,67.9,49500.0
2014-09-23 11:40:00,67.89,67.92,67.78,67.91,73500.0,67.89,67.92,67.78,67.91,73500.0
2014-09-23 11:50:00,67.89,68.07,67.89,67.93,134200.0,67.89,68.07,67.89,67.93,134200.0
2014-09-23 12:00:00,67.92,67.95,67.8,67.91,83300.0,67.92,67.95,67.8,67.91,83300.0
2014-09-23 12:10:00,67.92,68.07,67.9,68.06,112800.0,67.92,68.07,67.9,68.06,112800.0
2014-09-23 12:20:00,68.05,68.06,67.86,67.87,71900.0,68.05,68.06,67.86,67.87,71900.0
2014-09-23 12:30:00,67.86,67.97,67.85,67.97,44600.0,67.86,67.97,67.85,67.97,44600.0
2014-09-23 12:40:00,67.97,68.01,67.95,67.97,77500.0,67.97,68.01,67.95,67.97,77500.0
2014-09-23 12:50:00,67.98,68.0,67.88,67.91,52000.0,67.98,68.0,67.88,67.91,52000.0
2014-09-23 13:00:00,67.9,67.92,67.74,67.75,66600.0,67.9,67.92,67.74,67.75,66600.0
2014-09-23 13:10:00,67.74,67.77,67.58,67.62,58300.0,67.74,67.77,67.58,67.62,58300.0
2014-09-23 13:20:00,67.63,67.65,67.55,67.63,46900.0,67.63,67.65,67.55,67.63,46900.0
2014-09-23 13:30:00,67.64,67.72,67.6,67.7,34500.0,67.64,67.72,67.6,67.7,34500.0
2014-09-23 13:40:00,67.69,67.75,67.67,67.69,44700.0,67.69,67.75,67.67,67.69,44700.0
2014-09-23 13:50:00,67.7,67.77,67.68,67.76,85300.0,67.7,67.77,67.68,67.76,85300.0
2014-09-23 14:00:00,67.75,67.84,67.72,67.78,72400.0,67.75,67.84,67.72,67.78,72400.0
2014-09-23 14:10:00,67.78,67.81,67.67,67.69,40400.0,67.78,67.81,67.67,67.69,40400.0
2014-09-23 14:20:00,67.69,67.83,67.66,67.8,67600.0,67.69,67.83,67.66,67.8,67600.0
2014-09-23 14:30:00,67.81,67.86,67.7,67.82,105500.0,67.81,67.86,67.7,67.82,105500.0
2014-09-23 14:40:00,67.82,67.85,67.75,67.78,61600.0,67.82,67.85,67.75,67.78,61600.0
2014-09-23 14:50:00,67.78,67.88,67.77,67.86,68000.0,67.78,67.88,67.77,67.86,68000.0
2014-09-23 15:00:00,67.85,67.93,67.83,67.92,97900.0,67.85,67.93,67.83,67.92,97900.0
2014-09-23 15:10:00,67.92,67.97,67.89,67.9,93700.0,67.92,67.97,67.89,67.9,93700.0
2014-09-23 15:20:00,67.89,68.06,67.89,68.01,129900.0,67.89,68.06,67.89,68.01,129900.0
2014-09-23 15:30:00,68.0,68.02,67.93,67.99,116900.0,68.0,68.02,67.93,67.99,116900.0
2014-09-23 15:40:00,67.99,68.02,67.97,68.01,166600.0,67.99,68.02,67.97,68.01,166600.0
2014-09-23 15:50:00,68.01,68.03,67.79,67.79,330300.0,68.01,68.03,67.79,67.79,330300.0
2014-09-24 09:30:00,67.77,67.95,67.6,67.91,72100.0,67.77,67.95,67.6,67.91,72100.0
2014-09-24 09:40:00,67.88,67.96,67.71,67.84,42000.0,67.88,67.96,67.71,67.84,42000.0
2014-09-24 09:50:00,67.8,68.08,67.77,68.04,108500.0,67.8,68.08,67.77,68.04,108500.0
2014-09-24 10:00:00,68.06,68.17,67.95,68.17,118000.0,68.06,68.17,67.95,68.17,118000.0
2014-09-24 10:10:00,68.16,68.26,68.09,68.23,106700.0,68.16,68.26,68.09,68.23,106700.0
2014-09-24 10:20:00,68.24,68.42,68.16,68.39,170200.0,68.24,68.42,68.16,68.39,170200.0
2014-09-24 10:30:00,68.4,68.42,68.22,68.33,87800.0,68.4,68.42,68.22,68.33,87800.0
2014-09-24 10:40:00,68.33,68.5,68.3,68.48,55600.0,68.33,68.5,68.3,68.48,55600.0
2014-09-24 10:50:00,68.49,68.49,68.39,68.46,35800.0,68.49,68.49,68.39,68.46,35800.0
2014-09-24 11:00:00,68.46,68.61,68.41,68.6,70100.0,68.46,68.61,68.41,68.6,70100.0
2014-09-24 11:10:00,68.6,68.71,68.56,68.7,60800.0,68.6,68.71,68.56,68.7,60800.0
2014-09-24 11:20:00,68.71,68.89,68.66,68.88,70900.0,68.71,68.89,68.66,68.88,70900.0
2014-09-24 11:30:00,68.88,68.97,68.72,68.72,68100.0,68.88,68.97,68.72,68.72,68100.0
2014-09-24 11:40:00,68.71,68.71,68.55,68.61,71800.0,68.71,68.71,68.55,68.61,71800.0
2014-09-24 11:50:00,68.62,68.72,68.55,68.62,65700.0,68.62,68.72,68.55,68.62,65700.0
2014-09-24 12:00:00,68.63,68.67,68.53,68.56,26800.0,68.63,68.67,68.53,68.56,26800.0
2014-09-24 12:10:00,68.55,68.58,68.44,68.46,86200.0,68.55,68.58,68.44,68.46,86200.0
2014-09-24 12:20:00,68.46,68.54,68.4,68.51,61800.0,68.46,68.54,68.4,68.51,61800.0
2014-09-24 12:30:00,68.52,68.61,68.5,68.6,37800.0,68.52,68.61,68.5,68.6,37800.0
2014-09-24 12:40:00,68.61,68.69,68.59,68.65,30300.0,68.61,68.69,68.59,68.65,30300.0
2014-09-24 12:50:00,68.66,68.66,68.55,68.6,28900.0,68.66,68.66,68.55,68.6,28900.0
2014-09-24 13:00:00,68.6,68.67,68.54,68.67,48900.0,68.6,68.67,68.54,68.67,48900.0
2014-09-24 13:10:00,68.68,68.69,68.57,68.61,40500.0,68.68,68.69,68.57,68.61,40500.0
2014-09-24 13:20:00,68.6,68.63,68.56,68.63,39500.0,68.6,68.63,68.56,68.63,39500.0
2014-09-24 13:30:00,68.62,68.78,68.62,68.78,30600.0,68.62,68.78,68.62,68.78,30600.0
2014-09-24 13:40:00,68.78,68.86,68.73,68.86,48400.0,68.78,68.86,68.73,68.86,48400.0
2014-09-24 13:50:00,68.86,68.9,68.69,68.75,48400.0,68.86,68.9,68.69,68.75,48400.0
2014-09-24 14:00:00,68.74,68.76,68.68,68.71,33400.0,68.74,68.76,68.68,68.71,33400.0
2014-09-24 14:10:00,68.72,68.94,68.7,68.94,92200.0,68.72,68.94,68.7,68.94,92200.0
2014-09-24 14:20:00,68.93,69.08,68.89,69.04,74800.0,68.93,69.08,68.89,69.04,74800.0
2014-09-24 14:30:00,69.04,69.05,68.94,69.02,69500.0,69.04,69.05,68.94,69.02,69500.0
2014-09-24 14:40:00,69.03,69.15,68.99,69.15,92900.0,69.03,69.15,68.99,69.15,92900.0
2014-09-24 14:50:00,69.14,69.18,69.09,69.17,85100.0,69.14,69.18,69.09,69.17,85100.0
2014-09-24 15:00:00,69.16,69.19,69.12,69.15,81800.0,69.16,69.19,69.12,69.15,81800.0
2014-09-24 15:10:00,69.15,69.2,69.14,69.2,85700.0,69.15,69.2,69.14,69.2,85700.0
2014-09-24 15:20:00,69.2,69.25,69.17,69.21,117400.0,69.2,69.25,69.17,69.21,117400.0
2014-09-24 15:30:00,69.21,69.23,69.02,69.03,134800.0,69.21,69.23,69.02,69.03,134800.0
2014-09-24 15:40:00,69.03,69.03,68.96,69.0,136500.0,69.03,69.03,68.96,69.0,136500.0
2014-09-24 15:50:00,69.0,69.07,68.99,69.03,249200.0,69.0,69.07,68.99,69.03,249200.0
2014-09-25 09:30:00,68.85,69.02,68.69,68.74,54300.0,68.85,69.02,68.69,68.74,54300.0
2014-09-25 09:40:00,68.74,68.74,68.4,68.41,65400.0,68.74,68.74,68.4,68.41,65400.0
2014-09-25 09:50:00,68.38,68.54,68.33,68.53,79700.0,68.38,68.54,68.33,68.53,79700.0
2014-09-25 10:00:00,68.5,68.62,68.42,68.57,71400.0,68.5,68.62,68.42,68.57,71400.0
2014-09-25 10:10:00,68.54,68.54,68.23,68.27,45000.0,68.54,68.54,68.23,68.27,45000.0
2014-09-25 10:20:00,68.28,68.41,68.17,68.35,134800.0,68.28,68.41,68.17,68.35,134800.0
2014-09-25 10:30:00,68.32,68.5,68.23,68.45,245000.0,68.32,68.5,68.23,68.45,245000.0
2014-09-25 10:40:00,68.45,68.48,68.19,68.28,88900.0,68.45,68.48,68.19,68.28,88900.0
2014-09-25 10:50:00,68.28,68.38,68.13,68.36,56700.0,68.28,68.38,68.13,68.36,56700.0
2014-09-25 11:00:00,68.38,68.38,68.13,68.26,82900.0,68.38,68.38,68.13,68.26,82900.0
2014-09-25 11:10:00,68.24,68.26,68.12,68.16,61800.0,68.24,68.26,68.12,68.16,61800.0
2014-09-25 11:20:00,68.15,68.22,68.14,68.2,51500.0,68.15,68.22,68.14,68.2,51500.0
2014-09-25 11:30:00,68.19,68.19,68.05,68.12,47100.0,68.19,68.19,68.05,68.12,47100.0
2014-09-25 11:40:00,68.13,68.14,67.98,68.03,68900.0,68.13,68.14,67.98,68.03,68900.0
2014-09-25 11:50:00,68.03,68.15,68.02,68.06,53200.0,68.03,68.15,68.02,68.06,53200.0
2014-09-25 12:00:00,68.05,68.08,67.97,67.99,33100.0,68.05,68.08,67.97,67.99,33100.0
2014-09-25 12:10:00,68.0,68.0,67.88,67.9,37400.0,68.0,68.0,67.88,67.9,37400.0
2014-09-25 12:20:00,67.9,67.9,67.71,67.78,73500.0,67.9,67.9,67.71,67.78,73500.0
2014-09-25 12:30:00,67.76,67.83,67.76,67.8,32200.0,67.76,67.83,67.76,67.8,32200.0
2014-09-25 12:40:00,67.82,67.82,67.74,67.75,25000.0,67.82,67.82,67.74,67.75,25000.0
2014-09-25 12:50:00,67.75,67.8,67.7,67.79,51600.0,67.75,67.8,67.7,67.79,51600.0
2014-09-25 13:00:00,67.79,67.84,67.71,67.83,37700.0,67.79,67.84,67.71,67.83,37700.0
2014-09-25 13:10:00,67.83,67.91,67.82,67.88,19400.0,67.83,67.91,67.82,67.88,19400.0
2014-09-25 13:20:00,67.88,67.94,67.84,67.93,70600.0,67.88,67.94,67.84,67.93,70600.0
2014-09-25 13:30:00,67.92,67.92,67.71,67.72,31300.0,67.92,67.92,67.71,67.72,31300.0
2014-09-25 13:40:00,67.71,67.77,67.66,67.74,44400.0,67.71,67.77,67.66,67.74,44400.0
2014-09-25 13:50:00,67.74,67.75,67.55,67.61,47800.0,67.74,67.75,67.55,67.61,47800.0
2014-09-25 14:00:00,67.62,67.66,67.56,67.56,47900.0,67.62,67.66,67.56,67.56,47900.0
2014-09-25 14:10:00,67.56,67.62,67.53,67.6,62800.0,67.56,67.62,67.53,67.6,62800.0
2014-09-25 14:20:00,67.6,67.64,67.55,67.63,57800.0,67.6,67.64,67.55,67.63,57800.0
2014-09-25 14:30:00,67.63,67.66,67.55,67.66,54900.0,67.63,67.66,67.55,67.66,54900.0
2014-09-25 14:40:00,67.66,67.79,67.66,67.79,53500.0,67.66,67.79,67.66,67.79,53500.0
2014-09-25 14:50:00,67.78,67.81,67.65,67.66,53600.0,67.78,67.81,67.65,67.66,53600.0
2014-09-25 15:00:00,67.65,67.71,67.61,67.68,65100.0,67.65,67.71,67.61,67.68,65100.0
2014-09-25 15:10:00,67.67,67.68,67.6,67.62,45600.0,67.67,67.68,67.6,67.62,45600.0
2014-09-25 15:20:00,67.62,67.64,67.57,67.63,93400.0,67.62,67.64,67.57,67.63,93400.0
2014-09-25 15:30:00,67.62,67.68,67.58,67.67,81000.0,67.62,67.68,67.58,67.67,81000.0
2014-09-25 15:40:00,67.67,67.8,67.66,67.8,166800.0,67.67,67.8,67.66,67.8,166800.0
2014-09-25 15:50:00,67.79,67.8,67.71,67.71,467800.0,67.79,67.8,67.71,67.71,467800.0
2014-09-26 09:30:00,67.49,67.97,67.42,67.8,123500.0,67.49,67.97,67.42,67.8,123500.0
2014-09-26 09:40:00,67.86,67.92,67.54,67.59,65700.0,67.86,67.92,67.54,67.59,65700.0
2014-09-26 09:50:00,67.6,67.83,67.57,67.66,44900.0,67.6,67.83,67.57,67.66,44900.0
2014-09-26 10:00:00,67.67,67.88,67.67,67.83,29700.0,67.67,67.88,67.67,67.83,29700.0
2014-09-26 10:10:00,67.85,67.88,67.54,67.59,41700.0,67.85,67.88,67.54,67.59,41700.0
2014-09-26 10:20:00,67.63,68.0,67.63,67.86,35500.0,67.63,68.0,67.63,67.86,35500.0
2014-09-26 10:30:00,67.86,68.05,67.8,67.99,79700.0,67.86,68.05,67.8,67.99,79700.0
2014-09-26 10:40:00,67.99,68.02,67.89,67.92,49600.0,67.99,68.02,67.89,67.92,49600.0
2014-09-26 10:50:00,67.91,68.0,67.89,68.0,24900.0,67.91,68.0,67.89,68.0,24900.0
2014-09-26 11:00:00,68.0,68.01,67.9,68.0,39300.0,68.0,68.01,67.9,68.0,39300.0
2014-09-26 11:10:00,67.99,68.13,67.91,67.92,88600.0,67.99,68.13,67.91,67.92,88600.0
2014-09-26 11:20:00,67.92,67.95,67.76,67.77,36200.0,67.92,67.95,67.76,67.77,36200.0
2014-09-26 11:30:00,67.77,67.85,67.73,67.74,57900.0,67.77,67.85,67.73,67.74,57900.0
2014-09-26 11:40:00,67.73,67.79,67.71,67.79,19900.0,67.73,67.79,67.71,67.79,19900.0
2014-09-26 11:50:00,67.79,67.82,67.78,67.78,19600.0,67.79,67.82,67.78,67.78,19600.0
2014-09-26 12:00:00,67.77,67.84,67.71,67.82,35900.0,67.77,67.84,67.71,67.82,35900.0
2014-09-26 12:10:00,67.81,67.91,67.79,67.89,22000.0,67.81,67.91,67.79,67.89,22000.0
2014-09-26 12:20:00,67.91,67.93,67.82,67.85,11900.0,67.91,67.93,67.82,67.85,11900.0
2014-09-26 12:30:00,67.85,67.9,67.82,67.88,36400.0,67.85,67.9,67.82,67.88,36400.0
2014-09-26 12:40:00,67.89,67.96,67.89,67.93,77600.0,67.89,67.96,67.89,67.93,77600.0
2014-09-26 12:50:00,67.93,67.94,67.85,67.87,19500.0,67.93,67.94,67.85,67.87,19500.0
2014-09-26 13:00:00,67.85,67.85,67.76,67.83,21000.0,67.85,67.85,67.76,67.83,21000.0
2014-09-26 13:10:00,67.83,67.89,67.82,67.88,22600.0,67.83,67.89,67.82,67.88,22600.0
2014-09-26 13:20:00,67.89,67.94,67.81,67.84,25700.0,67.89,67.94,67.81,67.84,25700.0
2014-09-26 13:30:00,67.83,67.85,67.79,67.83,21000.0,67.83,67.85,67.79,67.83,21000.0
2014-09-26 13:40:00,67.82,67.84,67.79,67.84,24900.0,67.82,67.84,67.79,67.84,24900.0
2014-09-26 13:50:00,67.84,67.97,67.83,67.92,52600.0,67.84,67.97,67.83,67.92,52600.0
2014-09-26 14:00:00,67.92,67.99,67.89,67.97,41800.0,67.92,67.99,67.89,67.97,41800.0
2014-09-26 14:10:00,67.98,68.29,67.98,68.27,66800.0,67.98,68.29,67.98,68.27,66800.0
2014-09-26 14:20:00,68.27,68.3,68.17,68.29,32600.0,68.27,68.3,68.17,68.29,32600.0
2014-09-26 14:30:00,68.29,68.42,68.29,68.4,67400.0,68.29,68.42,68.29,68.4,67400.0
2014-09-26 14:40:00,68.4,68.4,68.26,68.37,43700.0,68.4,68.4,68.26,68.37,43700.0
2014-09-26 14:50:00,68.37,68.4,68.27,68.33,25300.0,68.37,68.4,68.27,68.33,25300.0
2014-09-26 15:00:00,68.33,68.36,68.29,68.35,29700.0,68.33,68.36,68.29,68.35,29700.0
2014-09-26 15:10:00,68.35,68.4,68.24,68.25,42300.0,68.35,68.4,68.24,68.25,42300.0
2014-09-26 15:20:00,68.24,68.34,68.24,68.34,39100.0,68.24,68.34,68.24,68.34,39100.0
2014-09-26 15:30:00,68.33,68.34,68.21,68.26,85800.0,68.33,68.34,68.21,68.26,85800.0
2014-09-26 15:40:00,68.27,68.31,68.22,68.24,61100.0,68.27,68.31,68.22,68.24,61100.0
2014-09-26 15:50:00,68.25,68.41,68.24,68.35,185400.0,68.25,68.41,68.24,68.35,185400.0
2014-09-29 09:30:00,67.69,68.1,67.55,67.98,130100.0,67.69,68.1,67.55,67.98,130100.0
2014-09-29 09:40:00,67.99,68.26,67.97,68.26,56700.0,67.99,68.26,67.97,68.26,56700.0
2014-09-29 09:50:00,68.27,68.49,68.26,68.42,117400.0,68.27,68.49,68.26,68.42,117400.0
2014-09-29 10:00:00,68.42,68.44,68.33,68.35,83000.0,68.42,68.44,68.33,68.35,83000.0
2014-09-29 10:10:00,68.35,68.6,68.34,68.6,78400.0,68.35,68.6,68.34,68.6,78400.0
2014-09-29 10:20:00,68.59,68.87,68.58,68.85,162700.0,68.59,68.87,68.58,68.85,162700.0
2014-09-29 10:30:00,68.85,69.09,68.85,68.92,79800.0,68.85,69.09,68.85,68.92,79800.0
2014-09-29 10:40:00,68.93,69.04,68.92,68.99,47600.0,68.93,69.04,68.92,68.99,47600.0
2014-09-29 10:50:00,68.98,69.04,68.95,69.04,55200.0,68.98,69.04,68.95,69.04,55200.0
2014-09-29 11:00:00,69.05,69.07,68.98,69.01,45000.0,69.05,69.07,68.98,69.01,45000.0
2014-09-29 11:10:00,69.0,69.33,68.99,69.3,89300.0,69.0,69.33,68.99,69.3,89300.0
2014-09-29 11:20:00,69.3,69.36,69.21,69.28,100300.0,69.3,69.36,69.21,69.28,100300.0
2014-09-29 11:30:00,69.28,69.39,69.04,69.08,93900.0,69.28,69.39,69.04,69.08,93900.0
2014-09-29 11:40:00,69.11,69.2,69.06,69.2,26900.0,69.11,69.2,69.06,69.2,26900.0
2014-09-29 11:50:00,69.2,69.31,69.19,69.28,34300.0,69.2,69.31,69.19,69.28,34300.0
2014-09-29 12:00:00,69.3,69.36,69.21,69.31,73200.0,69.3,69.36,69.21,69.31,73200.0
2014-09-29 12:10:00,69.31,69.31,69.22,69.29,52200.0,69.31,69.31,69.22,69.29,52200.0
2014-09-29 12:20:00,69.3,69.3,69.13,69.14,77400.0,69.3,69.3,69.13,69.14,77400.0
2014-09-29 12:30:00,69.13,69.15,69.05,69.12,52700.0,69.13,69.15,69.05,69.12,52700.0
2014-09-29 12:40:00,69.12,69.14,69.05,69.09,23600.0,69.12,69.14,69.05,69.09,23600.0
2014-09-29 12:50:00,69.08,69.18,69.07,69.16,17900.0,69.08,69.18,69.07,69.16,17900.0
2014-09-29 13:00:00,69.15,69.18,69.03,69.13,32400.0,69.15,69.18,69.03,69.13,32400.0
2014-09-29 13:10:00,69.13,69.21,69.07,69.17,22800.0,69.13,69.21,69.07,69.17,22800.0
2014-09-29 13:20:00,69.15,69.2,69.12,69.18,30700.0,69.15,69.2,69.12,69.18,30700.0
2014-09-29 13:30:00,69.17,69.23,69.06,69.13,29300.0,69.17,69.23,69.06,69.13,29300.0
2014-09-29 13:40:00,69.13,69.19,69.12,69.17,59000.0,69.13,69.19,69.12,69.17,59000.0
2014-09-29 13:50:00,69.18,69.29,69.18,69.26,56800.0,69.18,69.29,69.18,69.26,56800.0
2014-09-29 14:00:00,69.26,69.32,69.24,69.27,58300.0,69.26,69.32,69.24,69.27,58300.0
2014-09-29 14:10:00,69.26,69.32,69.25,69.26,63500.0,69.26,69.32,69.25,69.26,63500.0
2014-09-29 14:20:00,69.26,69.26,69.14,69.15,61800.0,69.26,69.26,69.14,69.15,61800.0
2014-09-29 14:30:00,69.15,69.22,69.14,69.17,59300.0,69.15,69.22,69.14,69.17,59300.0
2014-09-29 14:40:00,69.17,69.21,69.14,69.19,45500.0,69.17,69.21,69.14,69.19,45500.0
2014-09-29 14:50:00,69.18,69.31,69.15,69.31,54400.0,69.18,69.31,69.15,69.31,54400.0
2014-09-29 15:00:00,69.3,69.43,69.3,69.36,78400.0,69.3,69.43,69.3,69.36,78400.0
2014-09-29 15:10:00,69.37,69.46,69.33,69.39,73500.0,69.37,69.46,69.33,69.39,73500.0
2014-09-29 15:20:00,69.39,69.49,69.35,69.45,75100.0,69.39,69.49,69.35,69.45,75100.0
2014-09-29 15:30:00,69.44,69.46,69.35,69.39,98400.0,69.44,69.46,69.35,69.39,98400.0
2014-09-29 15:40:00,69.39,69.39,69.25,69.32,126800.0,69.39,69.39,69.25,69.32,126800.0
2014-09-29 15:50:00,69.32,69.33,69.19,69.22,329600.0,69.32,69.33,69.19,69.22,329600.0
2014-09-30 09:30:00,69.44,69.5,69.27,69.35,70700.0,69.44,69.5,69.27,69.35,70700.0
2014-09-30 09:40:00,69.37,69.4,69.22,69.28,68500.0,69.37,69.4,69.22,69.28,68500.0
2014-09-30 09:50:00,69.31,69.41,69.16,69.18,57400.0,69.31,69.41,69.16,69.18,57400.0
2014-09-30 10:00:00,69.16,69.16,68.91,69.04,48400.0,69.16,69.16,68.91,69.04,48400.0
2014-09-30 10:10:00,69.04,69.21,68.99,69.05,23400.0,69.04,69.21,68.99,69.05,23400.0
2014-09-30 10:20:00,69.05,69.08,68.83,68.95,60400.0,69.05,69.08,68.83,68.95,60400.0
2014-09-30 10:30:00,68.95,69.19,68.91,69.19,36000.0,68.95,69.19,68.91,69.19,36000.0
2014-09-30 10:40:00,69.19,69.4,69.08,69.33,42800.0,69.19,69.4,69.08,69.33,42800.0
2014-09-30 10:50:00,69.33,69.4,69.31,69.33,46000.0,69.33,69.4,69.31,69.33,46000.0
2014-09-30 11:00:00,69.3,69.36,69.23,69.34,27300.0,69.3,69.36,69.23,69.34,27300.0
2014-09-30 11:10:00,69.34,69.4,69.29,69.32,24900.0,69.34,69.4,69.29,69.32,24900.0
2014-09-30 11:20:00,69.32,69.47,69.27,69.47,51800.0,69.32,69.47,69.27,69.47,51800.0
2014-09-30 11:30:00,69.46,69.47,69.35,69.43,62500.0,69.46,69.47,69.35,69.43,62500.0
2014-09-30 11:40:00,69.42,69.42,69.28,69.33,33100.0,69.42,69.42,69.28,69.33,33100.0
2014-09-30 11:50:00,69.34,69.37,69.27,69.31,19900.0,69.34,69.37,69.27,69.31,19900.0
2014-09-30 12:00:00,69.31,69.35,69.24,69.32,21300.0,69.31,69.35,69.24,69.32,21300.0
2014-09-30 12:10:00,69.31,69.31,69.19,69.26,89200.0,69.31,69.31,69.19,69.26,89200.0
2014-09-30 12:20:00,69.24,69.26,68.97,68.98,62600.0,69.24,69.26,68.97,68.98,62600.0
2014-09-30 12:30:00,68.98,69.0,68.82,68.84,41900.0,68.98,69.0,68.82,68.84,41900.0
2014-09-30 12:40:00,68.84,68.95,68.79,68.89,33200.0,68.84,68.95,68.79,68.89,33200.0
2014-09-30 12:50:00,68.89,68.94,68.79,68.81,33400.0,68.89,68.94,68.79,68.81,33400.0
2014-09-30 13:00:00,68.82,68.96,68.81,68.9,33800.0,68.82,68.96,68.81,68.9,33800.0
2014-09-30 13:10:00,68.89,68.98,68.88,68.92,31200.0,68.89,68.98,68.88,68.92,31200.0
2014-09-30 13:20:00,68.92,68.92,68.81,68.84,62200.0,68.92,68.92,68.81,68.84,62200.0
2014-09-30 13:30:00,68.86,68.9,68.76,68.8,25000.0,68.86,68.9,68.76,68.8,25000.0
2014-09-30 13:40:00,68.79,68.8,68.59,68.62,28700.0,68.79,68.8,68.59,68.62,28700.0
2014-09-30 13:50:00,68.61,68.66,68.57,68.63,26800.0,68.61,68.66,68.57,68.63,26800.0
2014-09-30 14:00:00,68.64,68.69,68.58,68.66,29500.0,68.64,68.69,68.58,68.66,29500.0
2014-09-30 14:10:00,68.67,68.73,68.63,68.68,47200.0,68.67,68.73,68.63,68.68,47200.0
2014-09-30 14:20:00,68.67,68.75,68.53,68.75,41000.0,68.67,68.75,68.53,68.75,41000.0
2014-09-30 14:30:00,68.74,68.85,68.74,68.85,39000.0,68.74,68.85,68.74,68.85,39000.0
2014-09-30 14:40:00,68.84,68.95,68.8,68.94,42300.0,68.84,68.95,68.8,68.94,42300.0
2014-09-30 14:50:00,68.96,68.97,68.85,68.91,33600.0,68.96,68.97,68.85,68.91,33600.0
2014-09-30 15:00:00,68.9,68.9,68.81,68.9,42900.0,68.9,68.9,68.81,68.9,42900.0
2014-09-30 15:10:00,68.9,69.04,68.89,69.04,45400.0,68.9,69.04,68.89,69.04,45400.0
2014-09-30 15:20:00,69.04,69.21,69.04,69.14,80200.0,69.04,69.21,69.04,69.14,80200.0
2014-09-30 15:30:00,69.13,69.29,69.13,69.26,72800.0,69.13,69.29,69.13,69.26,72800.0
2014-09-30 15:40:00,69.26,69.38,69.25,69.35,159000.0,69.26,69.38,69.25,69.35,159000.0
2014-09-30 15:50:00,69.34,69.34,69.17,69.2,255800.0,69.34,69.34,69.17,69.2,255800.0
2014-10-01 09:30:00,69.13,69.13,68.61,68.67,125000.0,69.13,69.13,68.61,68.67,125000.0
2014-10-01 09:40:00,68.67,68.71,68.42,68.48,49400.0,68.67,68.71,68.42,68.48,49400.0
2014-10-01 09:50:00,68.44,68.46,68.26,68.27,46200.0,68.44,68.46,68.26,68.27,46200.0
2014-10-01 10:00:00,68.26,68.33,67.96,68.02,103900.0,68.26,68.33,67.96,68.02,103900.0
2014-10-01 10:10:00,68.03,68.13,68.01,68.08,58300.0,68.03,68.13,68.01,68.08,58300.0
2014-10-01 10:20:00,68.09,68.17,67.97,67.97,35600.0,68.09,68.17,67.97,67.97,35600.0
2014-10-01 10:30:00,67.97,67.97,67.73,67.81,43900.0,67.97,67.97,67.73,67.81,43900.0
2014-10-01 10:40:00,67.81,67.96,67.8,67.91,33500.0,67.81,67.96,67.8,67.91,33500.0
2014-10-01 10:50:00,67.91,67.98,67.88,67.96,26400.0,67.91,67.98,67.88,67.96,26400.0
2014-10-01 11:00:00,67.97,68.13,67.94,68.08,65900.0,67.97,68.13,67.94,68.08,65900.0
2014-10-01 11:10:00,68.07,68.12,67.98,68.12,31700.0,68.07,68.12,67.98,68.12,31700.0
2014-10-01 11:20:00,68.14,68.16,67.87,67.94,23500.0,68.14,68.16,67.87,67.94,23500.0
2014-10-01 11:30:00,67.93,67.96,67.82,67.82,28400.0,67.93,67.96,67.82,67.82,28400.0
2014-10-01 11:40:00,67.82,67.93,67.68,67.72,39900.0,67.82,67.93,67.68,67.72,39900.0
2014-10-01 11:50:00,67.74,67.87,67.74,67.84,16800.0,67.74,67.87,67.74,67.84,16800.0
2014-10-01 12:00:00,67.83,67.94,67.8,67.93,24800.0,67.83,67.94,67.8,67.93,24800.0
2014-10-01 12:10:00,67.91,67.92,67.81,67.87,25000.0,67.91,67.92,67.81,67.87,25000.0
2014-10-01 12:20:00,67.85,67.97,67.8,67.97,26700.0,67.85,67.97,67.8,67.97,26700.0
2014-10-01 12:30:00,67.97,67.98,67.8,67.85,13600.0,67.97,67.98,67.8,67.85,13600.0
2014-10-01 12:40:00,67.84,67.89,67.73,67.75,31600.0,67.84,67.89,67.73,67.75,31600.0
2014-10-01 12:50:00,67.75,67.85,67.74,67.81,33700.0,67.75,67.85,67.74,67.81,33700.0
2014-10-01 13:00:00,67.8,67.83,67.75,67.76,28400.0,67.8,67.83,67.75,67.76,28400.0
2014-10-01 13:10:00,67.77,67.84,67.74,67.8,22300.0,67.77,67.84,67.74,67.8,22300.0
2014-10-01 13:20:00,67.76,67.83,67.73,67.82,19400.0,67.76,67.83,67.73,67.82,19400.0
2014-10-01 13:30:00,67.82,67.83,67.66,67.72,21200.0,67.82,67.83,67.66,67.72,21200.0
2014-10-01 13:40:00,67.71,67.77,67.66,67.69,25300.0,67.71,67.77,67.66,67.69,25300.0
2014-10-01 13:50:00,67.69,67.75,67.63,67.67,21500.0,67.69,67.75,67.63,67.67,21500.0
2014-10-01 14:00:00,67.66,67.76,67.64,67.7,37100.0,67.66,67.76,67.64,67.7,37100.0
2014-10-01 14:10:00,67.7,67.72,67.63,67.7,97500.0,67.7,67.72,67.63,67.7,97500.0
2014-10-01 14:20:00,67.7,67.75,67.58,67.6,188000.0,67.7,67.75,67.58,67.6,188000.0
2014-10-01 14:30:00,67.6,67.69,67.55,67.69,114600.0,67.6,67.69,67.55,67.69,114600.0
2014-10-01 14:40:00,67.69,67.8,67.69,67.75,205700.0,67.69,67.8,67.69,67.75,205700.0
2014-10-01 14:50:00,67.75,67.81,67.73,67.79,291300.0,67.75,67.81,67.73,67.79,291300.0
2014-10-01 15:00:00,67.78,67.88,67.6,67.6,145100.0,67.78,67.88,67.6,67.6,145100.0
2014-10-01 15:10:00,67.6,67.73,67.59,67.67,64800.0,67.6,67.73,67.59,67.67,64800.0
2014-10-01 15:20:00,67.67,67.67,67.51,67.62,89300.0,67.67,67.67,67.51,67.62,89300.0
2014-10-01 15:30:00,67.62,67.7,67.59,67.67,146000.0,67.62,67.7,67.59,67.67,146000.0
2014-10-01 15:40:00,67.65,67.76,67.59,67.74,223700.0,67.65,67.76,67.59,67.74,223700.0
2014-10-01 15:50:00,67.73,67.74,67.51,67.56,508700.0,67.73,67.74,67.51,67.56,508700.0
2014-10-02 09:30:00,67.83,67.95,67.56,67.62,119500.0,67.83,67.95,67.56,67.62,119500.0
2014-10-02 09:40:00,67.62,67.88,67.51,67.61,78400.0,67.62,67.88,67.51,67.61,78400.0
2014-10-02 09:50:00,67.6,67.65,67.4,67.47,77100.0,67.6,67.65,67.4,67.47,77100.0
2014-10-02 10:00:00,67.45,67.46,67.22,67.25,66800.0,67.45,67.46,67.22,67.25,66800.0
2014-10-02 10:10:00,67.25,67.42,67.18,67.18,77600.0,67.25,67.42,67.18,67.18,77600.0
2014-10-02 10:20:00,67.19,67.26,67.13,67.15,55400.0,67.19,67.26,67.13,67.15,55400.0
2014-10-02 10:30:00,67.14,67.14,66.89,66.95,66600.0,67.14,67.14,66.89,66.95,66600.0
2014-10-02 10:40:00,66.95,67.03,66.86,66.91,61100.0,66.95,67.03,66.86,66.91,61100.0
2014-10-02 10:50:00,66.9,66.92,66.74,66.78,49300.0,66.9,66.92,66.74,66.78,49300.0
2014-10-02 11:00:00,66.77,66.82,66.7,66.73,70200.0,66.77,66.82,66.7,66.73,70200.0
2014-10-02 11:10:00,66.74,66.75,66.48,66.57,222800.0,66.74,66.75,66.48,66.57,222800.0
2014-10-02 11:20:00,66.57,66.59,66.43,66.46,64600.0,66.57,66.59,66.43,66.46,64600.0
2014-10-02 11:30:00,66.47,66.5,66.34,66.39,66700.0,66.47,66.5,66.34,66.39,66700.0
2014-10-02 11:40:00,66.39,66.41,66.15,66.2,67500.0,66.39,66.41,66.15,66.2,67500.0
2014-10-02 11:50:00,66.2,66.25,66.16,66.24,58100.0,66.2,66.25,66.16,66.24,58100.0
2014-10-02 12:00:00,66.24,66.31,66.24,66.3,67000.0,66.24,66.31,66.24,66.3,67000.0
2014-10-02 12:10:00,66.3,66.32,66.21,66.31,121900.0,66.3,66.32,66.21,66.31,121900.0
2014-10-02 12:20:00,66.32,66.44,66.2,66.44,64600.0,66.32,66.44,66.2,66.44,64600.0
2014-10-02 12:30:00,66.43,66.55,66.4,66.47,52900.0,66.43,66.55,66.4,66.47,52900.0
2014-10-02 12:40:00,66.47,66.64,66.43,66.6,82100.0,66.47,66.64,66.43,66.6,82100.0
2014-10-02 12:50:00,66.62,66.83,66.6,66.81,42700.0,66.62,66.83,66.6,66.81,42700.0
2014-10-02 13:00:00,66.81,66.84,66.72,66.77,54500.0,66.81,66.84,66.72,66.77,54500.0
2014-10-02 13:10:00,66.78,66.95,66.76,66.95,46200.0,66.78,66.95,66.76,66.95,46200.0
2014-10-02 13:20:00,66.95,66.97,66.83,66.95,67800.0,66.95,66.97,66.83,66.95,67800.0
2014-10-02 13:30:00,66.95,67.09,66.94,67.02,125700.0,66.95,67.09,66.94,67.02,125700.0
2014-10-02 13:40:00,67.01,67.11,66.98,67.03,92300.0,67.01,67.11,66.98,67.03,92300.0
2014-10-02 13:50:00,67.03,67.13,66.98,67.01,83300.0,67.03,67.13,66.98,67.01,83300.0
2014-10-02 14:00:00,67.01,67.22,66.98,67.14,70600.0,67.01,67.22,66.98,67.14,70600.0
2014-10-02 14:10:00,67.14,67.23,67.05,67.05,61900.0,67.14,67.23,67.05,67.05,61900.0
2014-10-02 14:20:00,67.06,67.06,66.88,67.05,69400.0,67.06,67.06,66.88,67.05,69400.0
2014-10-02 14:30:00,67.04,67.04,66.88,66.92,47100.0,67.04,67.04,66.88,66.92,47100.0
2014-10-02 14:40:00,66.92,67.14,66.9,67.1,61600.0,66.92,67.14,66.9,67.1,61600.0
2014-10-02 14:50:00,67.1,67.28,67.08,67.23,76300.0,67.1,67.28,67.08,67.23,76300.0
2014-10-02 15:00:00,67.23,67.31,67.2,67.28,62900.0,67.23,67.31,67.2,67.28,62900.0
2014-10-02 15:10:00,67.28,67.33,67.06,67.08,90200.0,67.28,67.33,67.06,67.08,90200.0
2014-10-02 15:20:00,67.08,67.16,67.08,67.1,79700.0,67.08,67.16,67.08,67.1,79700.0
2014-10-02 15:30:00,67.1,67.22,67.03,67.22,121400.0,67.1,67.22,67.03,67.22,121400.0
2014-10-02 15:40:00,67.22,67.23,67.02,67.15,130600.0,67.22,67.23,67.02,67.15,130600.0
2014-10-02 15:50:00,67.15,67.25,67.04,67.06,280200.0,67.15,67.25,67.04,67.06,280200.0
2014-10-03 09:30:00,67.61,68.17,67.59,67.99,111400.0,67.61,68.17,67.59,67.99,111400.0
2014-10-03 09:40:00,67.99,68.43,67.93,68.17,139900.0,67.99,68.43,67.93,68.17,139900.0
2014-10-03 09:50:00,68.23,68.5,68.19,68.39,88100.0,68.23,68.5,68.19,68.39,88100.0
2014-10-03 10:00:00,68.4,68.61,68.34,68.55,125100.0,68.4,68.61,68.34,68.55,125100.0
2014-10-03 10:10:00,68.55,68.57,68.39,68.4,38000.0,68.55,68.57,68.39,68.4,38000.0
2014-10-03 10:20:00,68.39,68.44,68.33,68.44,29300.0,68.39,68.44,68.33,68.44,29300.0
2014-10-03 10:30:00,68.42,68.49,68.3,68.49,36600.0,68.42,68.49,68.3,68.49,36600.0
2014-10-03 10:40:00,68.5,68.5,68.33,68.39,46600.0,68.5,68.5,68.33,68.39,46600.0
2014-10-03 10:50:00,68.39,68.43,68.31,68.43,50200.0,68.39,68.43,68.31,68.43,50200.0
2014-10-03 11:00:00,68.43,68.49,68.36,68.41,61800.0,68.43,68.49,68.36,68.41,61800.0
2014-10-03 11:10:00,68.41,68.43,68.17,68.2,69000.0,68.41,68.43,68.17,68.2,69000.0
2014-10-03 11:20:00,68.21,68.33,68.19,68.33,22400.0,68.21,68.33,68.19,68.33,22400.0
2014-10-03 11:30:00,68.33,68.34,68.21,68.21,19500.0,68.33,68.34,68.21,68.21,19500.0
2014-10-03 11:40:00,68.2,68.21,68.1,68.15,35100.0,68.2,68.21,68.1,68.15,35100.0
2014-10-03 11:50:00,68.14,68.25,68.1,68.25,25300.0,68.14,68.25,68.1,68.25,25300.0
2014-10-03 12:00:00,68.25,68.36,68.2,68.26,33200.0,68.25,68.36,68.2,68.26,33200.0
2014-10-03 12:10:00,68.27,68.36,68.27,68.3,35300.0,68.27,68.36,68.27,68.3,35300.0
2014-10-03 12:20:00,68.31,68.39,68.31,68.36,23200.0,68.31,68.39,68.31,68.36,23200.0
2014-10-03 12:30:00,68.37,68.43,68.32,68.36,28600.0,68.37,68.43,68.32,68.36,28600.0
2014-10-03 12:40:00,68.35,68.43,68.34,68.42,93400.0,68.35,68.43,68.34,68.42,93400.0
2014-10-03 12:50:00,68.43,68.43,68.32,68.34,43100.0,68.43,68.43,68.32,68.34,43100.0
2014-10-03 13:00:00,68.34,68.35,68.29,68.31,24200.0,68.34,68.35,68.29,68.31,24200.0
2014-10-03 13:10:00,68.31,68.38,68.28,68.35,38000.0,68.31,68.38,68.28,68.35,38000.0
2014-10-03 13:20:00,68.36,68.36,68.29,68.3,65800.0,68.36,68.36,68.29,68.3,65800.0
2014-10-03 13:30:00,68.3,68.38,68.28,68.36,35800.0,68.3,68.38,68.28,68.36,35800.0
2014-10-03 13:40:00,68.36,68.37,68.29,68.33,29800.0,68.36,68.37,68.29,68.33,29800.0
2014-10-03 13:50:00,68.34,68.44,68.33,68.39,75500.0,68.34,68.44,68.33,68.39,75500.0
2014-10-03 14:00:00,68.39,68.5,68.38,68.4,47000.0,68.39,68.5,68.38,68.4,47000.0
2014-10-03 14:10:00,68.41,68.56,68.41,68.53,87900.0,68.41,68.56,68.41,68.53,87900.0
2014-10-03 14:20:00,68.51,68.57,68.45,68.46,124900.0,68.51,68.57,68.45,68.46,124900.0
2014-10-03 14:30:00,68.47,68.57,68.47,68.54,28900.0,68.47,68.57,68.47,68.54,28900.0
2014-10-03 14:40:00,68.54,68.57,68.48,68.5,68900.0,68.54,68.57,68.48,68.5,68900.0
2014-10-03 14:50:00,68.51,68.67,68.5,68.66,60100.0,68.51,68.67,68.5,68.66,60100.0
2014-10-03 15:00:00,68.65,68.65,68.48,68.51,48000.0,68.65,68.65,68.48,68.51,48000.0
2014-10-03 15:10:00,68.52,68.58,68.49,68.49,33700.0,68.52,68.58,68.49,68.49,33700.0
2014-10-03 15:20:00,68.49,68.58,68.44,68.52,59900.0,68.49,68.58,68.44,68.52,59900.0
2014-10-03 15:30:00,68.53,68.53,68.4,68.48,41400.0,68.53,68.53,68.4,68.48,41400.0
2014-10-03 15:40:00,68.48,68.49,68.41,68.49,114100.0,68.48,68.49,68.41,68.49,114100.0
2014-10-03 15:50:00,68.49,68.53,68.37,68.39,190600.0,68.49,68.53,68.37,68.39,190600.0
2014-10-06 09:30:00,68.57,68.8,68.31,68.37,75300.0,68.57,68.8,68.31,68.37,75300.0
2014-10-06 09:40:00,68.37,68.55,68.33,68.51,30400.0,68.37,68.55,68.33,68.51,30400.0
2014-10-06 09:50:00,68.53,68.54,68.19,68.19,26500.0,68.53,68.54,68.19,68.19,26500.0
2014-10-06 10:00:00,68.21,68.37,68.19,68.32,17700.0,68.21,68.37,68.19,68.32,17700.0
2014-10-06 10:10:00,68.31,68.31,68.04,68.05,19500.0,68.31,68.31,68.04,68.05,19500.0
2014-10-06 10:20:00,68.04,68.05,67.87,68.02,33800.0,68.04,68.05,67.87,68.02,33800.0
2014-10-06 10:30:00,68.02,68.3,68.0,68.22,20400.0,68.02,68.3,68.0,68.22,20400.0
2014-10-06 10:40:00,68.22,68.27,67.91,67.92,21300.0,68.22,68.27,67.91,67.92,21300.0
2014-10-06 10:50:00,67.92,67.94,67.77,67.93,46700.0,67.92,67.94,67.77,67.93,46700.0
2014-10-06 11:00:00,67.94,68.04,67.88,68.03,18500.0,67.94,68.04,67.88,68.03,18500.0
2014-10-06 11:10:00,68.02,68.06,67.9,67.99,12000.0,68.02,68.06,67.9,67.99,12000.0
2014-10-06 11:20:00,67.97,67.99,67.78,67.8,12600.0,67.97,67.99,67.78,67.8,12600.0
2014-10-06 11:30:00,67.83,67.85,67.71,67.72,45700.0,67.83,67.85,67.71,67.72,45700.0
2014-10-06 11:40:00,67.7,67.72,67.45,67.58,30800.0,67.7,67.72,67.45,67.58,30800.0
2014-10-06 11:50:00,67.61,67.67,67.56,67.61,31100.0,67.61,67.67,67.56,67.61,31100.0
2014-10-06 12:00:00,67.63,67.74,67.6,67.71,21200.0,67.63,67.74,67.6,67.71,21200.0
2014-10-06 12:10:00,67.71,67.79,67.62,67.77,13900.0,67.71,67.79,67.62,67.77,13900.0
2014-10-06 12:20:00,67.77,67.82,67.7,67.7,17900.0,67.77,67.82,67.7,67.7,17900.0
2014-10-06 12:30:00,67.71,67.74,67.57,67.58,13800.0,67.71,67.74,67.57,67.58,13800.0
2014-10-06 12:40:00,67.59,67.66,67.46,67.56,24100.0,67.59,67.66,67.46,67.56,24100.0
2014-10-06 12:50:00,67.56,67.65,67.53,67.61,15800.0,67.56,67.65,67.53,67.61,15800.0
2014-10-06 13:00:00,67.62,67.71,67.53,67.63,16700.0,67.62,67.71,67.53,67.63,16700.0
2014-10-06 13:10:00,67.65,67.78,67.6,67.74,9600.0,67.65,67.78,67.6,67.74,9600.0
2014-10-06 13:20:00,67.74,67.91,67.74,67.91,17700.0,67.74,67.91,67.74,67.91,17700.0
2014-10-06 13:30:00,67.91,67.93,67.79,67.84,25700.0,67.91,67.93,67.79,67.84,25700.0
2014-10-06 13:40:00,67.83,67.87,67.79,67.83,16900.0,67.83,67.87,67.79,67.83,16900.0
2014-10-06 13:50:00,67.84,67.85,67.76,67.8,66700.0,67.84,67.85,67.76,67.8,66700.0
2014-10-06 14:00:00,67.81,67.89,67.75,67.76,26900.0,67.81,67.89,67.75,67.76,26900.0
2014-10-06 14:10:00,67.76,67.81,67.67,67.78,20000.0,67.76,67.81,67.67,67.78,20000.0
2014-10-06 14:20:00,67.79,67.98,67.79,67.9,38100.0,67.79,67.98,67.79,67.9,38100.0
2014-10-06 14:30:00,67.91,68.01,67.89,67.97,33900.0,67.91,68.01,67.89,67.97,33900.0
2014-10-06 14:40:00,67.96,67.99,67.88,67.93,24500.0,67.96,67.99,67.88,67.93,24500.0
2014-10-06 14:50:00,67.93,67.98,67.82,67.84,24200.0,67.93,67.98,67.82,67.84,24200.0
2014-10-06 15:00:00,67.82,67.86,67.63,67.63,39300.0,67.82,67.86,67.63,67.63,39300.0
2014-10-06 15:10:00,67.63,67.7,67.58,67.67,35600.0,67.63,67.7,67.58,67.67,35600.0
2014-10-06 15:20:00,67.67,67.79,67.61,67.71,52500.0,67.67,67.79,67.61,67.71,52500.0
2014-10-06 15:30:00,67.71,67.71,67.62,67.68,63000.0,67.71,67.71,67.62,67.68,63000.0
2014-10-06 15:40:00,67.68,67.68,67.59,67.62,60900.0,67.68,67.68,67.59,67.62,60900.0
2014-10-06 15:50:00,67.61,67.72,67.58,67.67,137900.0,67.61,67.72,67.58,67.67,137900.0
2014-10-07 09:30:00,67.4,67.63,66.63,66.82,84800.0,67.4,67.63,66.63,66.82,84800.0
2014-10-07 09:40:00,66.82,66.87,66.41,66.66,75600.0,66.82,66.87,66.41,66.66,75600.0
2014-10-07 09:50:00,66.64,66.71,66.38,66.43,72000.0,66.64,66.71,66.38,66.43,72000.0
2014-10-07 10:00:00,66.43,66.82,66.42,66.72,82700.0,66.43,66.82,66.42,66.72,82700.0
2014-10-07 10:10:00,66.72,66.87,66.69,66.87,82800.0,66.72,66.87,66.69,66.87,82800.0
2014-10-07 10:20:00,66.88,66.98,66.8,66.98,58400.0,66.88,66.98,66.8,66.98,58400.0
2014-10-07 10:30:00,67.0,67.16,66.88,66.88,27600.0,67.0,67.16,66.88,66.88,27600.0
2014-10-07 10:40:00,66.88,67.06,66.86,67.0,38800.0,66.88,67.06,66.86,67.0,38800.0
2014-10-07 10:50:00,67.01,67.1,66.92,66.94,58400.0,67.01,67.1,66.92,66.94,58400.0
2014-10-07 11:00:00,66.94,66.95,66.78,66.79,98600.0,66.94,66.95,66.78,66.79,98600.0
2014-10-07 11:10:00,66.79,66.8,66.56,66.61,44900.0,66.79,66.8,66.56,66.61,44900.0
2014-10-07 11:20:00,66.6,66.73,66.56,66.69,72100.0,66.6,66.73,66.56,66.69,72100.0
2014-10-07 11:30:00,66.67,66.84,66.64,66.83,52800.0,66.67,66.84,66.64,66.83,52800.0
2014-10-07 11:40:00,66.83,67.0,66.82,66.97,35000.0,66.83,67.0,66.82,66.97,35000.0
2014-10-07 11:50:00,66.96,67.29,66.84,67.29,155100.0,66.96,67.29,66.84,67.29,155100.0
2014-10-07 12:00:00,67.3,67.46,67.14,67.2,134200.0,67.3,67.46,67.14,67.2,134200.0
2014-10-07 12:10:00,67.19,67.51,67.19,67.5,67800.0,67.19,67.51,67.19,67.5,67800.0
2014-10-07 12:20:00,67.52,67.55,67.14,67.14,78700.0,67.52,67.55,67.14,67.14,78700.0
2014-10-07 12:30:00,67.13,67.16,66.97,67.12,51700.0,67.13,67.16,66.97,67.12,51700.0
2014-10-07 12:40:00,67.12,67.14,67.03,67.03,45400.0,67.12,67.14,67.03,67.03,45400.0
2014-10-07 12:50:00,67.03,67.1,66.95,67.0,31800.0,67.03,67.1,66.95,67.0,31800.0
2014-10-07 13:00:00,67.01,67.01,66.72,66.72,34700.0,67.01,67.01,66.72,66.72,34700.0
2014-10-07 13:10:00,66.71,66.88,66.71,66.78,56800.0,66.71,66.88,66.71,66.78,56800.0
2014-10-07 13:20:00,66.78,66.88,66.77,66.84,23000.0,66.78,66.88,66.77,66.84,23000.0
2014-10-07 13:30:00,66.84,66.88,66.71,66.76,52200.0,66.84,66.88,66.71,66.76,52200.0
2014-10-07 13:40:00,66.77,66.83,66.65,66.67,47800.0,66.77,66.83,66.65,66.67,47800.0
2014-10-07 13:50:00,66.67,66.77,66.65,66.73,37500.0,66.67,66.77,66.65,66.73,37500.0
2014-10-07 14:00:00,66.73,66.74,66.59,66.67,47900.0,66.73,66.74,66.59,66.67,47900.0
2014-10-07 14:10:00,66.67,66.78,66.64,66.71,32700.0,66.67,66.78,66.64,66.71,32700.0
2014-10-07 14:20:00,66.71,66.72,66.55,66.58,71900.0,66.71,66.72,66.55,66.58,71900.0
2014-10-07 14:30:00,66.57,66.57,66.38,66.49,60000.0,66.57,66.57,66.38,66.49,60000.0
2014-10-07 14:40:00,66.48,66.52,66.43,66.44,36800.0,66.48,66.52,66.43,66.44,36800.0
2014-10-07 14:50:00,66.42,66.52,66.41,66.41,48800.0,66.42,66.52,66.41,66.41,48800.0
2014-10-07 15:00:00,66.41,66.49,66.31,66.34,98200.0,66.41,66.49,66.31,66.34,98200.0
2014-10-07 15:10:00,66.34,66.34,66.12,66.15,117600.0,66.34,66.34,66.12,66.15,117600.0
2014-10-07 15:20:00,66.16,66.24,66.09,66.23,90600.0,66.16,66.24,66.09,66.23,90600.0
2014-10-07 15:30:00,66.24,66.33,66.16,66.17,74800.0,66.24,66.33,66.16,66.17,74800.0
2014-10-07 15:40:00,66.17,66.22,66.13,66.15,130100.0,66.17,66.22,66.13,66.15,130100.0
2014-10-07 15:50:00,66.15,66.16,65.93,65.97,284500.0,66.15,66.16,65.93,65.97,284500.0
2014-10-08 09:30:00,66.0,66.27,65.93,65.93,85600.0,66.0,66.27,65.93,65.93,85600.0
2014-10-08 09:40:00,65.9,66.08,65.86,65.88,90800.0,65.9,66.08,65.86,65.88,90800.0
2014-10-08 09:50:00,65.92,65.98,65.53,65.55,53900.0,65.92,65.98,65.53,65.55,53900.0
2014-10-08 10:00:00,65.57,65.87,65.43,65.75,111800.0,65.57,65.87,65.43,65.75,111800.0
2014-10-08 10:10:00,65.77,65.95,65.75,65.81,99700.0,65.77,65.95,65.75,65.81,99700.0
2014-10-08 10:20:00,65.82,65.87,65.6,65.84,49500.0,65.82,65.87,65.6,65.84,49500.0
2014-10-08 10:30:00,65.85,65.91,65.71,65.79,40600.0,65.85,65.91,65.71,65.79,40600.0
2014-10-08 10:40:00,65.78,65.8,65.52,65.66,58600.0,65.78,65.8,65.52,65.66,58600.0
2014-10-08 10:50:00,65.64,65.65,65.55,65.56,72300.0,65.64,65.65,65.55,65.56,72300.0
2014-10-08 11:00:00,65.54,65.66,65.41,65.65,56200.0,65.54,65.66,65.41,65.65,56200.0
2014-10-08 11:10:00,65.64,65.7,65.53,65.59,59900.0,65.64,65.7,65.53,65.59,59900.0
2014-10-08 11:20:00,65.59,66.0,65.56,65.96,60600.0,65.59,66.0,65.56,65.96,60600.0
2014-10-08 11:30:00,65.93,65.98,65.83,65.83,50900.0,65.93,65.98,65.83,65.83,50900.0
2014-10-08 11:40:00,65.84,66.0,65.82,65.87,37800.0,65.84,66.0,65.82,65.87,37800.0
2014-10-08 11:50:00,65.88,66.07,65.85,66.07,42000.0,65.88,66.07,65.85,66.07,42000.0
2014-10-08 12:00:00,66.06,66.22,66.06,66.18,69900.0,66.06,66.22,66.06,66.18,69900.0
2014-10-08 12:10:00,66.17,66.23,66.14,66.23,28300.0,66.17,66.23,66.14,66.23,28300.0
2014-10-08 12:20:00,66.22,66.27,66.19,66.21,39100.0,66.22,66.27,66.19,66.21,39100.0
2014-10-08 12:30:00,66.21,66.33,66.17,66.3,38600.0,66.21,66.33,66.17,66.3,38600.0
2014-10-08 12:40:00,66.3,66.36,66.21,66.28,30500.0,66.3,66.36,66.21,66.28,30500.0
2014-10-08 12:50:00,66.29,66.37,66.23,66.37,30900.0,66.29,66.37,66.23,66.37,30900.0
2014-10-08 13:00:00,66.38,66.5,66.33,66.48,56600.0,66.38,66.5,66.33,66.48,56600.0
2014-10-08 13:10:00,66.48,66.56,66.45,66.5,42700.0,66.48,66.56,66.45,66.5,42700.0
2014-10-08 13:20:00,66.51,66.54,66.47,66.48,58100.0,66.51,66.54,66.47,66.48,58100.0
2014-10-08 13:30:00,66.48,66.56,66.42,66.56,81100.0,66.48,66.56,66.42,66.56,81100.0
2014-10-08 13:40:00,66.56,66.76,66.56,66.74,58200.0,66.56,66.76,66.56,66.74,58200.0
2014-10-08 13:50:00,66.74,66.8,66.73,66.75,41500.0,66.74,66.8,66.73,66.75,41500.0
2014-10-08 14:00:00,66.75,67.14,66.71,67.11,146900.0,66.75,67.14,66.71,67.11,146900.0
2014-10-08 14:10:00,67.12,67.33,67.07,67.23,84900.0,67.12,67.33,67.07,67.23,84900.0
2014-10-08 14:20:00,67.25,67.41,67.24,67.3,67800.0,67.25,67.41,67.24,67.3,67800.0
2014-10-08 14:30:00,67.29,67.47,67.29,67.3,41500.0,67.29,67.47,67.29,67.3,41500.0
2014-10-08 14:40:00,67.32,67.53,67.32,67.5,82900.0,67.32,67.53,67.32,67.5,82900.0
2014-10-08 14:50:00,67.48,67.54,67.42,67.51,79800.0,67.48,67.54,67.42,67.51,79800.0
2014-10-08 15:00:00,67.51,67.7,67.5,67.68,83500.0,67.51,67.7,67.5,67.68,83500.0
2014-10-08 15:10:00,67.67,67.69,67.59,67.63,45000.0,67.67,67.69,67.59,67.63,45000.0
2014-10-08 15:20:00,67.63,67.91,67.59,67.87,100300.0,67.63,67.91,67.59,67.87,100300.0
2014-10-08 15:30:00,67.87,67.88,67.72,67.85,89300.0,67.87,67.88,67.72,67.85,89300.0
2014-10-08 15:40:00,67.85,68.05,67.84,68.03,177800.0,67.85,68.05,67.84,68.03,177800.0
2014-10-08 15:50:00,68.04,68.09,67.95,67.98,375600.0,68.04,68.09,67.95,67.98,375600.0
2014-10-09 09:30:00,67.83,67.96,67.15,67.96,86400.0,67.83,67.96,67.15,67.96,86400.0
2014-10-09 09:40:00,67.91,67.92,67.39,67.4,52500.0,67.91,67.92,67.39,67.4,52500.0
2014-10-09 09:50:00,67.39,67.39,67.05,67.23,37500.0,67.39,67.39,67.05,67.23,37500.0
2014-10-09 10:00:00,67.25,67.38,67.18,67.31,62300.0,67.25,67.38,67.18,67.31,62300.0
2014-10-09 10:10:00,67.31,67.56,67.25,67.42,72800.0,67.31,67.56,67.25,67.42,72800.0
2014-10-09 10:20:00,67.43,67.59,67.37,67.49,36600.0,67.43,67.59,67.37,67.49,36600.0
2014-10-09 10:30:00,67.48,67.48,67.15,67.21,71000.0,67.48,67.48,67.15,67.21,71000.0
2014-10-09 10:40:00,67.21,67.3,67.1,67.28,42800.0,67.21,67.3,67.1,67.28,42800.0
2014-10-09 10:50:00,67.27,67.44,67.19,67.42,47600.0,67.27,67.44,67.19,67.42,47600.0
2014-10-09 11:00:00,67.44,67.49,67.2,67.42,44600.0,67.44,67.49,67.2,67.42,44600.0
2014-10-09 11:10:00,67.41,67.5,67.35,67.38,41900.0,67.41,67.5,67.35,67.38,41900.0
2014-10-09 11:20:00,67.38,67.65,67.37,67.6,109200.0,67.38,67.65,67.37,67.6,109200.0
2014-10-09 11:30:00,67.6,67.61,67.41,67.48,87300.0,67.6,67.61,67.41,67.48,87300.0
2014-10-09 11:40:00,67.47,67.49,67.07,67.07,68600.0,67.47,67.49,67.07,67.07,68600.0
2014-10-09 11:50:00,67.1,67.22,66.82,66.91,41000.0,67.1,67.22,66.82,66.91,41000.0
2014-10-09 12:00:00,66.91,67.0,66.85,66.9,35400.0,66.91,67.0,66.85,66.9,35400.0
2014-10-09 12:10:00,66.9,66.96,66.66,66.78,50700.0,66.9,66.96,66.66,66.78,50700.0
2014-10-09 12:20:00,66.78,66.78,66.46,66.59,40200.0,66.78,66.78,66.46,66.59,40200.0
2014-10-09 12:30:00,66.56,66.62,66.44,66.52,20500.0,66.56,66.62,66.44,66.52,20500.0
2014-10-09 12:40:00,66.51,66.57,66.43,66.51,39600.0,66.51,66.57,66.43,66.51,39600.0
2014-10-09 12:50:00,66.5,66.51,66.32,66.41,31700.0,66.5,66.51,66.32,66.41,31700.0
2014-10-09 13:00:00,66.41,66.41,66.1,66.14,45200.0,66.41,66.41,66.1,66.14,45200.0
2014-10-09 13:10:00,66.16,66.26,66.06,66.21,41500.0,66.16,66.26,66.06,66.21,41500.0
2014-10-09 13:20:00,66.21,66.49,66.2,66.35,26000.0,66.21,66.49,66.2,66.35,26000.0
2014-10-09 13:30:00,66.32,66.53,66.28,66.5,52900.0,66.32,66.53,66.28,66.5,52900.0
2014-10-09 13:40:00,66.49,66.52,66.38,66.39,31500.0,66.49,66.52,66.38,66.39,31500.0
2014-10-09 13:50:00,66.42,66.49,66.06,66.15,48500.0,66.42,66.49,66.06,66.15,48500.0
2014-10-09 14:00:00,66.14,66.14,65.82,65.86,114600.0,66.14,66.14,65.82,65.86,114600.0
2014-10-09 14:10:00,65.88,65.9,65.52,65.59,108100.0,65.88,65.9,65.52,65.59,108100.0
2014-10-09 14:20:00,65.57,65.72,65.53,65.64,93100.0,65.57,65.72,65.53,65.64,93100.0
2014-10-09 14:30:00,65.64,65.86,65.48,65.79,69700.0,65.64,65.86,65.48,65.79,69700.0
2014-10-09 14:40:00,65.78,65.81,65.65,65.72,79800.0,65.78,65.81,65.65,65.72,79800.0
2014-10-09 14:50:00,65.71,65.88,65.7,65.8,50200.0,65.71,65.88,65.7,65.8,50200.0
2014-10-09 15:00:00,65.8,65.84,65.57,65.58,86300.0,65.8,65.84,65.57,65.58,86300.0
2014-10-09 15:10:00,65.58,65.87,65.58,65.8,105600.0,65.58,65.87,65.58,65.8,105600.0
2014-10-09 15:20:00,65.8,65.89,65.75,65.81,91000.0,65.8,65.89,65.75,65.81,91000.0
2014-10-09 15:30:00,65.82,65.94,65.75,65.79,155700.0,65.82,65.94,65.75,65.79,155700.0
2014-10-09 15:40:00,65.8,65.84,65.64,65.65,122300.0,65.8,65.84,65.64,65.65,122300.0
2014-10-09 15:50:00,65.64,65.82,65.6,65.66,232100.0,65.64,65.82,65.6,65.66,232100.0
2014-10-10 09:30:00,65.37,65.58,65.05,65.3,150500.0,65.37,65.58,65.05,65.3,150500.0
2014-10-10 09:40:00,65.28,65.46,65.2,65.28,108500.0,65.28,65.46,65.2,65.28,108500.0
2014-10-10 09:50:00,65.28,65.32,64.96,65.02,89300.0,65.28,65.32,64.96,65.02,89300.0
2014-10-10 10:00:00,65.02,65.02,64.64,64.69,79800.0,65.02,65.02,64.64,64.69,79800.0
2014-10-10 10:10:00,64.7,64.77,64.35,64.4,71600.0,64.7,64.77,64.35,64.4,71600.0
2014-10-10 10:20:00,64.4,64.4,64.11,64.26,103300.0,64.4,64.4,64.11,64.26,103300.0
2014-10-10 10:30:00,64.27,64.4,64.14,64.35,76700.0,64.27,64.4,64.14,64.35,76700.0
2014-10-10 10:40:00,64.36,64.45,64.19,64.33,93500.0,64.36,64.45,64.19,64.33,93500.0
2014-10-10 10:50:00,64.35,64.46,64.23,64.24,70600.0,64.35,64.46,64.23,64.24,70600.0
2014-10-10 11:00:00,64.24,64.33,64.14,64.29,153100.0,64.24,64.33,64.14,64.29,153100.0
2014-10-10 11:10:00,64.29,64.3,63.94,64.01,77100.0,64.29,64.3,63.94,64.01,77100.0
2014-10-10 11:20:00,64.02,64.1,63.9,64.07,53400.0,64.02,64.1,63.9,64.07,53400.0
2014-10-10 11:30:00,64.06,64.15,64.01,64.04,38900.0,64.06,64.15,64.01,64.04,38900.0
2014-10-10 11:40:00,64.04,64.11,63.87,64.11,48200.0,64.04,64.11,63.87,64.11,48200.0
2014-10-10 11:50:00,64.12,64.19,64.04,64.1,147000.0,64.12,64.19,64.04,64.1,147000.0
2014-10-10 12:00:00,64.1,64.43,64.1,64.36,47600.0,64.1,64.43,64.1,64.36,47600.0
2014-10-10 12:10:00,64.35,64.59,64.33,64.38,100800.0,64.35,64.59,64.33,64.38,100800.0
2014-10-10 12:20:00,64.38,64.49,64.33,64.4,56500.0,64.38,64.49,64.33,64.4,56500.0
2014-10-10 12:30:00,64.42,64.66,64.38,64.38,73800.0,64.42,64.66,64.38,64.38,73800.0
2014-10-10 12:40:00,64.4,64.48,64.34,64.34,91700.0,64.4,64.48,64.34,64.34,91700.0
2014-10-10 12:50:00,64.37,64.42,64.21,64.26,55600.0,64.37,64.42,64.21,64.26,55600.0
2014-10-10 13:00:00,64.26,64.34,64.03,64.13,90000.0,64.26,64.34,64.03,64.13,90000.0
2014-10-10 13:10:00,64.13,64.22,64.1,64.19,187600.0,64.13,64.22,64.1,64.19,187600.0
2014-10-10 13:20:00,64.19,64.22,64.13,64.13,154900.0,64.19,64.22,64.13,64.13,154900.0
2014-10-10 13:30:00,64.14,64.4,64.14,64.36,92200.0,64.14,64.4,64.14,64.36,92200.0
2014-10-10 13:40:00,64.37,64.38,64.17,64.24,96100.0,64.37,64.38,64.17,64.24,96100.0
2014-10-10 13:50:00,64.24,64.28,64.16,64.16,80200.0,64.24,64.28,64.16,64.16,80200.0
2014-10-10 14:00:00,64.17,64.31,64.15,64.29,129600.0,64.17,64.31,64.15,64.29,129600.0
2014-10-10 14:10:00,64.29,64.3,64.12,64.13,110400.0,64.29,64.3,64.12,64.13,110400.0
2014-10-10 14:20:00,64.11,64.28,64.11,64.26,64200.0,64.11,64.28,64.11,64.26,64200.0
2014-10-10 14:30:00,64.25,64.27,64.09,64.1,59400.0,64.25,64.27,64.09,64.1,59400.0
2014-10-10 14:40:00,64.1,64.18,64.06,64.09,81500.0,64.1,64.18,64.06,64.09,81500.0
2014-10-10 14:50:00,64.08,64.14,63.98,64.01,44500.0,64.08,64.14,63.98,64.01,44500.0
2014-10-10 15:00:00,64.01,64.01,63.73,63.79,49300.0,64.01,64.01,63.73,63.79,49300.0
2014-10-10 15:10:00,63.79,63.95,63.65,63.73,113200.0,63.79,63.95,63.65,63.73,113200.0
2014-10-10 15:20:00,63.74,63.77,63.49,63.56,75500.0,63.74,63.77,63.49,63.56,75500.0
2014-10-10 15:30:00,63.58,63.6,63.39,63.6,141300.0,63.58,63.6,63.39,63.6,141300.0
2014-10-10 15:40:00,63.6,63.6,63.39,63.41,146200.0,63.6,63.6,63.39,63.41,146200.0
2014-10-10 15:50:00,63.41,63.43,63.29,63.29,345000.0,63.41,63.43,63.29,63.29,345000.0
2014-10-13 09:30:00,63.01,63.04,62.61,62.72,135500.0,63.01,63.04,62.61,62.72,135500.0
2014-10-13 09:40:00,62.74,62.74,62.28,62.31,97000.0,62.74,62.74,62.28,62.31,97000.0
2014-10-13 09:50:00,62.3,62.31,61.92,62.17,97300.0,62.3,62.31,61.92,62.17,97300.0
2014-10-13 10:00:00,62.17,62.4,62.15,62.18,56500.0,62.17,62.4,62.15,62.18,56500.0
2014-10-13 10:10:00,62.16,62.26,61.89,61.9,65200.0,62.16,62.26,61.89,61.9,65200.0
2014-10-13 10:20:00,61.91,62.21,61.81,61.83,64500.0,61.91,62.21,61.81,61.83,64500.0
2014-10-13 10:30:00,61.83,61.93,61.63,61.71,70600.0,61.83,61.93,61.63,61.71,70600.0
2014-10-13 10:40:00,61.73,61.8,61.53,61.68,106000.0,61.73,61.8,61.53,61.68,106000.0
2014-10-13 10:50:00,61.7,62.25,61.69,62.18,132200.0,61.7,62.25,61.69,62.18,132200.0
2014-10-13 11:00:00,62.18,62.61,62.1,62.53,136500.0,62.18,62.61,62.1,62.53,136500.0
2014-10-13 11:10:00,62.53,62.71,62.45,62.45,136900.0,62.53,62.71,62.45,62.45,136900.0
2014-10-13 11:20:00,62.44,62.62,62.39,62.53,95800.0,62.44,62.62,62.39,62.53,95800.0
2014-10-13 11:30:00,62.53,62.79,62.53,62.55,77500.0,62.53,62.79,62.53,62.55,77500.0
2014-10-13 11:40:00,62.55,62.91,62.55,62.84,73900.0,62.55,62.91,62.55,62.84,73900.0
2014-10-13 11:50:00,62.84,62.9,62.68,62.72,54400.0,62.84,62.9,62.68,62.72,54400.0
2014-10-13 12:00:00,62.72,62.75,62.58,62.58,47600.0,62.72,62.75,62.58,62.58,47600.0
2014-10-13 12:10:00,62.6,62.85,62.57,62.84,48900.0,62.6,62.85,62.57,62.84,48900.0
2014-10-13 12:20:00,62.85,62.97,62.79,62.96,65600.0,62.85,62.97,62.79,62.96,65600.0
2014-10-13 12:30:00,62.97,63.14,62.95,63.07,57200.0,62.97,63.14,62.95,63.07,57200.0
2014-10-13 12:40:00,63.08,63.21,62.94,62.96,60600.0,63.08,63.21,62.94,62.96,60600.0
2014-10-13 12:50:00,62.96,63.13,62.94,63.05,50500.0,62.96,63.13,62.94,63.05,50500.0
2014-10-13 13:00:00,63.06,63.21,63.06,63.18,44800.0,63.06,63.21,63.06,63.18,44800.0
2014-10-13 13:10:00,63.18,63.2,62.92,62.96,115700.0,63.18,63.2,62.92,62.96,115700.0
2014-10-13 13:20:00,62.95,63.16,62.89,63.16,55200.0,62.95,63.16,62.89,63.16,55200.0
2014-10-13 13:30:00,63.14,63.33,63.12,63.25,42800.0,63.14,63.33,63.12,63.25,42800.0
2014-10-13 13:40:00,63.26,63.32,63.0,63.03,82300.0,63.26,63.32,63.0,63.03,82300.0
2014-10-13 13:50:00,63.02,63.16,62.89,63.01,44900.0,63.02,63.16,62.89,63.01,44900.0
2014-10-13 14:00:00,63.01,63.35,62.84,63.3,57500.0,63.01,63.35,62.84,63.3,57500.0
2014-10-13 14:10:00,63.29,63.29,62.98,63.01,48000.0,63.29,63.29,62.98,63.01,48000.0
2014-10-13 14:20:00,63.0,63.13,63.0,63.09,60500.0,63.0,63.13,63.0,63.09,60500.0
2014-10-13 14:30:00,63.08,63.08,62.84,62.9,42900.0,63.08,63.08,62.84,62.9,42900.0
2014-10-13 14:40:00,62.9,62.96,62.78,62.88,44200.0,62.9,62.96,62.78,62.88,44200.0
2014-10-13 14:50:00,62.88,62.88,62.56,62.6,119800.0,62.88,62.88,62.56,62.6,119800.0
2014-10-13 15:00:00,62.6,62.75,62.51,62.51,126500.0,62.6,62.75,62.51,62.51,126500.0
2014-10-13 15:10:00,62.51,62.52,62.4,62.4,108600.0,62.51,62.52,62.4,62.4,108600.0
2014-10-13 15:20:00,62.4,62.46,62.23,62.33,170000.0,62.4,62.46,62.23,62.33,170000.0
2014-10-13 15:30:00,62.33,62.33,61.91,61.96,195100.0,62.33,62.33,61.91,61.96,195100.0
2014-10-13 15:40:00,61.97,62.06,61.79,61.86,311400.0,61.97,62.06,61.79,61.86,311400.0
2014-10-13 15:50:00,61.86,61.93,61.59,61.68,619100.0,61.86,61.93,61.59,61.68,619100.0
2014-10-14 09:30:00,62.17,62.3,61.64,61.87,120300.0,62.17,62.3,61.64,61.87,120300.0
2014-10-14 09:40:00,61.91,61.96,61.67,61.74,79700.0,61.91,61.96,61.67,61.74,79700.0
2014-10-14 09:50:00,61.68,61.71,61.12,61.27,109500.0,61.68,61.71,61.12,61.27,109500.0
2014-10-14 10:00:00,61.23,61.35,61.06,61.35,121600.0,61.23,61.35,61.06,61.35,121600.0
2014-10-14 10:10:00,61.39,61.57,61.1,61.12,80500.0,61.39,61.57,61.1,61.12,80500.0
2014-10-14 10:20:00,61.14,61.24,60.97,61.07,90000.0,61.14,61.24,60.97,61.07,90000.0
2014-10-14 10:30:00,61.07,61.09,60.89,61.05,117900.0,61.07,61.09,60.89,61.05,117900.0
2014-10-14 10:40:00,61.07,61.36,60.92,61.36,121700.0,61.07,61.36,60.92,61.36,121700.0
2014-10-14 10:50:00,61.37,61.67,61.29,61.42,159900.0,61.37,61.67,61.29,61.42,159900.0
2014-10-14 11:00:00,61.43,61.56,61.3,61.38,55300.0,61.43,61.56,61.3,61.38,55300.0
2014-10-14 11:10:00,61.4,61.5,61.31,61.4,58900.0,61.4,61.5,61.31,61.4,58900.0
2014-10-14 11:20:00,61.4,61.58,61.36,61.38,72600.0,61.4,61.58,61.36,61.38,72600.0
2014-10-14 11:30:00,61.37,61.56,61.28,61.42,49100.0,61.37,61.56,61.28,61.42,49100.0
2014-10-14 11:40:00,61.43,61.57,61.4,61.41,84800.0,61.43,61.57,61.4,61.41,84800.0
2014-10-14 11:50:00,61.41,61.55,61.36,61.5,52100.0,61.41,61.55,61.36,61.5,52100.0
2014-10-14 12:00:00,61.5,61.64,61.46,61.62,80400.0,61.5,61.64,61.46,61.62,80400.0
2014-10-14 12:10:00,61.62,61.68,61.46,61.49,60000.0,61.62,61.68,61.46,61.49,60000.0
2014-10-14 12:20:00,61.51,61.53,61.34,61.42,30500.0,61.51,61.53,61.34,61.42,30500.0
2014-10-14 12:30:00,61.41,61.43,61.31,61.38,40900.0,61.41,61.43,61.31,61.38,40900.0
2014-10-14 12:40:00,61.37,61.5,61.29,61.45,52500.0,61.37,61.5,61.29,61.45,52500.0
2014-10-14 12:50:00,61.45,61.49,61.32,61.35,84900.0,61.45,61.49,61.32,61.35,84900.0
2014-10-14 13:00:00,61.36,61.38,61.14,61.25,62000.0,61.36,61.38,61.14,61.25,62000.0
2014-10-14 13:10:00,61.25,61.52,61.25,61.44,32000.0,61.25,61.52,61.25,61.44,32000.0
2014-10-14 13:20:00,61.43,61.43,61.08,61.08,53900.0,61.43,61.43,61.08,61.08,53900.0
2014-10-14 13:30:00,61.08,61.23,61.02,61.11,56300.0,61.08,61.23,61.02,61.11,56300.0
2014-10-14 13:40:00,61.12,61.18,61.0,61.17,39200.0,61.12,61.18,61.0,61.17,39200.0
2014-10-14 13:50:00,61.21,61.23,61.06,61.23,23700.0,61.21,61.23,61.06,61.23,23700.0
2014-10-14 14:00:00,61.21,61.32,61.11,61.17,39900.0,61.21,61.32,61.11,61.17,39900.0
2014-10-14 14:10:00,61.16,61.26,61.06,61.11,48000.0,61.16,61.26,61.06,61.11,48000.0
2014-10-14 14:20:00,61.11,61.15,60.82,60.88,65000.0,61.11,61.15,60.82,60.88,65000.0
2014-10-14 14:30:00,60.89,61.01,60.79,60.98,55500.0,60.89,61.01,60.79,60.98,55500.0
2014-10-14 14:40:00,60.97,61.18,60.95,61.14,45300.0,60.97,61.18,60.95,61.14,45300.0
2014-10-14 14:50:00,61.15,61.17,60.92,61.0,47800.0,61.15,61.17,60.92,61.0,47800.0
2014-10-14 15:00:00,61.01,61.12,60.75,60.83,66600.0,61.01,61.12,60.75,60.83,66600.0
2014-10-14 15:10:00,60.85,61.01,60.83,60.88,144000.0,60.85,61.01,60.83,60.88,144000.0
2014-10-14 15:20:00,60.88,61.1,60.69,61.05,161800.0,60.88,61.1,60.69,61.05,161800.0
2014-10-14 15:30:00,61.05,61.16,60.83,61.15,165000.0,61.05,61.16,60.83,61.15,165000.0
2014-10-14 15:40:00,61.16,61.24,60.92,60.97,171900.0,61.16,61.24,60.92,60.97,171900.0
2014-10-14 15:50:00,60.97,61.08,60.86,60.88,338400.0,60.97,61.08,60.86,60.88,338400.0
2014-10-15 09:30:00,59.61,59.86,58.56,58.75,256600.0,59.61,59.86,58.56,58.75,256600.0
2014-10-15 09:40:00,58.75,59.75,58.51,59.75,293200.0,58.75,59.75,58.51,59.75,293200.0
2014-10-15 09:50:00,59.74,59.82,59.45,59.59,126100.0,59.74,59.82,59.45,59.59,126100.0
2014-10-15 10:00:00,59.62,60.09,59.59,59.98,244000.0,59.62,60.09,59.59,59.98,244000.0
2014-10-15 10:10:00,59.96,60.25,59.75,59.89,121300.0,59.96,60.25,59.75,59.89,121300.0
2014-10-15 10:20:00,59.9,60.2,59.79,59.84,104000.0,59.9,60.2,59.79,59.84,104000.0
2014-10-15 10:30:00,59.86,60.18,59.62,60.13,62300.0,59.86,60.18,59.62,60.13,62300.0
2014-10-15 10:40:00,60.15,60.25,59.9,60.07,96200.0,60.15,60.25,59.9,60.07,96200.0
2014-10-15 10:50:00,60.09,60.36,60.07,60.34,73300.0,60.09,60.36,60.07,60.34,73300.0
2014-10-15 11:00:00,60.34,60.92,60.16,60.91,146200.0,60.34,60.92,60.16,60.91,146200.0
2014-10-15 11:10:00,60.9,61.01,60.63,60.68,175400.0,60.9,61.01,60.63,60.68,175400.0
2014-10-15 11:20:00,60.68,60.69,60.54,60.59,426700.0,60.68,60.69,60.54,60.59,426700.0
2014-10-15 11:30:00,60.59,60.72,60.51,60.65,369600.0,60.59,60.72,60.51,60.65,369600.0
2014-10-15 11:40:00,60.64,60.84,60.54,60.74,118700.0,60.64,60.84,60.54,60.74,118700.0
2014-10-15 11:50:00,60.73,60.86,60.56,60.67,219100.0,60.73,60.86,60.56,60.67,219100.0
2014-10-15 12:00:00,60.66,60.75,60.6,60.7,203500.0,60.66,60.75,60.6,60.7,203500.0
2014-10-15 12:10:00,60.7,60.83,60.62,60.67,252200.0,60.7,60.83,60.62,60.67,252200.0
2014-10-15 12:20:00,60.68,60.79,60.64,60.74,66600.0,60.68,60.79,60.64,60.74,66600.0
2014-10-15 12:30:00,60.73,60.77,60.65,60.69,70500.0,60.73,60.77,60.65,60.69,70500.0
2014-10-15 12:40:00,60.7,60.93,60.6,60.67,118100.0,60.7,60.93,60.6,60.67,118100.0
2014-10-15 12:50:00,60.63,60.76,60.47,60.63,66500.0,60.63,60.76,60.47,60.63,66500.0
2014-10-15 13:00:00,60.62,60.82,60.51,60.7,68600.0,60.62,60.82,60.51,60.7,68600.0
2014-10-15 13:10:00,60.7,60.74,60.54,60.58,165200.0,60.7,60.74,60.54,60.58,165200.0
2014-10-15 13:20:00,60.58,60.63,60.45,60.6,181700.0,60.58,60.63,60.45,60.6,181700.0
2014-10-15 13:30:00,60.6,60.71,60.5,60.64,176100.0,60.6,60.71,60.5,60.64,176100.0
2014-10-15 13:40:00,60.65,60.92,60.61,60.92,68300.0,60.65,60.92,60.61,60.92,68300.0
2014-10-15 13:50:00,60.92,60.93,60.54,60.55,71600.0,60.92,60.93,60.54,60.55,71600.0
2014-10-15 14:00:00,60.55,60.66,60.46,60.54,133800.0,60.55,60.66,60.46,60.54,133800.0
2014-10-15 14:10:00,60.55,60.84,60.55,60.77,237800.0,60.55,60.84,60.55,60.77,237800.0
2014-10-15 14:20:00,60.74,60.87,60.65,60.79,152800.0,60.74,60.87,60.65,60.79,152800.0
2014-10-15 14:30:00,60.78,61.24,60.73,61.24,76900.0,60.78,61.24,60.73,61.24,76900.0
2014-10-15 14:40:00,61.26,61.29,60.98,61.13,145000.0,61.26,61.29,60.98,61.13,145000.0
2014-10-15 14:50:00,61.12,61.36,61.12,61.26,86400.0,61.12,61.36,61.12,61.26,86400.0
2014-10-15 15:00:00,61.26,61.49,61.15,61.48,90300.0,61.26,61.49,61.15,61.48,90300.0
2014-10-15 15:10:00,61.48,61.74,61.42,61.56,185900.0,61.48,61.74,61.42,61.56,185900.0
2014-10-15 15:20:00,61.58,62.03,61.5,62.03,125600.0,61.58,62.03,61.5,62.03,125600.0
2014-10-15 15:30:00,62.05,62.45,61.94,62.42,258400.0,62.05,62.45,61.94,62.42,258400.0
2014-10-15 15:40:00,62.45,62.65,62.36,62.58,473500.0,62.45,62.65,62.36,62.58,473500.0
2014-10-15 15:50:00,62.57,62.57,62.16,62.19,779900.0,62.57,62.57,62.16,62.19,779900.0
2014-10-16 09:30:00,60.61,61.7,60.61,61.7,103800.0,60.61,61.7,60.61,61.7,103800.0
2014-10-16 09:40:00,61.7,62.1,61.65,62.07,199000.0,61.7,62.1,61.65,62.07,199000.0
2014-10-16 09:50:00,62.12,62.31,61.93,62.18,59000.0,62.12,62.31,61.93,62.18,59000.0
2014-10-16 10:00:00,62.14,62.51,62.0,62.44,262000.0,62.14,62.51,62.0,62.44,262000.0
2014-10-16 10:10:00,62.45,62.45,61.87,62.24,111500.0,62.45,62.45,61.87,62.24,111500.0
2014-10-16 10:20:00,62.25,62.99,62.1,62.79,210300.0,62.25,62.99,62.1,62.79,210300.0
2014-10-16 10:30:00,62.76,62.87,62.45,62.45,142900.0,62.76,62.87,62.45,62.45,142900.0
2014-10-16 10:40:00,62.43,62.84,62.31,62.81,93300.0,62.43,62.84,62.31,62.81,93300.0
2014-10-16 10:50:00,62.81,63.2,62.75,62.85,144800.0,62.81,63.2,62.75,62.85,144800.0
2014-10-16 11:00:00,62.85,62.85,62.55,62.62,72800.0,62.85,62.85,62.55,62.62,72800.0
2014-10-16 11:10:00,62.66,62.76,62.49,62.55,76100.0,62.66,62.76,62.49,62.55,76100.0
2014-10-16 11:20:00,62.52,62.82,62.52,62.82,52400.0,62.52,62.82,62.52,62.82,52400.0
2014-10-16 11:30:00,62.82,62.98,62.64,62.68,79500.0,62.82,62.98,62.64,62.68,79500.0
2014-10-16 11:40:00,62.69,62.87,62.62,62.62,106300.0,62.69,62.87,62.62,62.62,106300.0
2014-10-16 11:50:00,62.66,62.83,62.63,62.72,111300.0,62.66,62.83,62.63,62.72,111300.0
2014-10-16 12:00:00,62.71,62.81,62.54,62.66,50100.0,62.71,62.81,62.54,62.66,50100.0
2014-10-16 12:10:00,62.64,62.77,62.58,62.74,77700.0,62.64,62.77,62.58,62.74,77700.0
2014-10-16 12:20:00,62.77,62.85,62.49,62.57,34600.0,62.77,62.85,62.49,62.57,34600.0
2014-10-16 12:30:00,62.56,62.6,62.34,62.5,32700.0,62.56,62.6,62.34,62.5,32700.0
2014-10-16 12:40:00,62.51,62.62,62.41,62.51,37300.0,62.51,62.62,62.41,62.51,37300.0
2014-10-16 12:50:00,62.53,62.94,62.51,62.82,245200.0,62.53,62.94,62.51,62.82,245200.0
2014-10-16 13:00:00,62.82,63.09,62.82,62.98,120800.0,62.82,63.09,62.82,62.98,120800.0
2014-10-16 13:10:00,62.97,63.08,62.94,63.0,120900.0,62.97,63.08,62.94,63.0,120900.0
2014-10-16 13:20:00,63.04,63.17,62.97,63.01,82300.0,63.04,63.17,62.97,63.01,82300.0
2014-10-16 13:30:00,63.01,63.26,62.99,63.2,57400.0,63.01,63.26,62.99,63.2,57400.0
2014-10-16 13:40:00,63.2,63.39,63.12,63.39,123400.0,63.2,63.39,63.12,63.39,123400.0
2014-10-16 13:50:00,63.39,63.51,63.22,63.34,343200.0,63.39,63.51,63.22,63.34,343200.0
2014-10-16 14:00:00,63.33,63.72,63.25,63.51,255900.0,63.33,63.72,63.25,63.51,255900.0
2014-10-16 14:10:00,63.52,63.59,63.36,63.49,114800.0,63.52,63.59,63.36,63.49,114800.0
2014-10-16 14:20:00,63.44,63.55,63.4,63.5,195000.0,63.44,63.55,63.4,63.5,195000.0
2014-10-16 14:30:00,63.5,63.53,63.4,63.48,155900.0,63.5,63.53,63.4,63.48,155900.0
2014-10-16 14:40:00,63.47,63.51,63.35,63.38,210600.0,63.47,63.51,63.35,63.38,210600.0
2014-10-16 14:50:00,63.39,63.5,63.36,63.49,276000.0,63.39,63.5,63.36,63.49,276000.0
2014-10-16 15:00:00,63.49,63.5,63.12,63.25,372200.0,63.49,63.5,63.12,63.25,372200.0
2014-10-16 15:10:00,63.26,63.39,63.17,63.17,80700.0,63.26,63.39,63.17,63.17,80700.0
2014-10-16 15:20:00,63.17,63.22,62.96,63.09,144400.0,63.17,63.22,62.96,63.09,144400.0
2014-10-16 15:30:00,63.09,63.14,62.82,62.92,208700.0,63.09,63.14,62.82,62.92,208700.0
2014-10-16 15:40:00,62.93,63.01,62.87,62.97,211500.0,62.93,63.01,62.87,62.97,211500.0
2014-10-16 15:50:00,62.97,63.1,62.82,62.86,273300.0,62.97,63.1,62.82,62.86,273300.0
2014-10-17 09:30:00,63.46,64.19,63.46,64.11,415100.0,63.46,64.19,63.46,64.11,415100.0
2014-10-17 09:40:00,64.12,64.15,63.86,63.91,161800.0,64.12,64.15,63.86,63.91,161800.0
2014-10-17 09:50:00,63.92,64.33,63.91,64.28,88300.0,63.92,64.33,63.91,64.28,88300.0
2014-10-17 10:00:00,64.27,64.52,64.22,64.43,99300.0,64.27,64.52,64.22,64.43,99300.0
2014-10-17 10:10:00,64.43,64.49,64.32,64.32,94800.0,64.43,64.49,64.32,64.32,94800.0
2014-10-17 10:20:00,64.32,64.61,64.21,64.55,146700.0,64.32,64.61,64.21,64.55,146700.0
2014-10-17 10:30:00,64.6,64.6,64.33,64.36,122000.0,64.6,64.6,64.33,64.36,122000.0
2014-10-17 10:40:00,64.35,64.53,64.35,64.47,151800.0,64.35,64.53,64.35,64.47,151800.0
2014-10-17 10:50:00,64.48,64.6,64.4,64.52,105000.0,64.48,64.6,64.4,64.52,105000.0
2014-10-17 11:00:00,64.51,64.65,64.43,64.58,84700.0,64.51,64.65,64.43,64.58,84700.0
2014-10-17 11:10:00,64.58,64.76,64.55,64.74,71200.0,64.58,64.76,64.55,64.74,71200.0
2014-10-17 11:20:00,64.74,64.81,64.65,64.65,188400.0,64.74,64.81,64.65,64.65,188400.0
2014-10-17 11:30:00,64.66,64.98,64.65,64.89,238100.0,64.66,64.98,64.65,64.89,238100.0
2014-10-17 11:40:00,64.88,65.13,64.84,64.95,132900.0,64.88,65.13,64.84,64.95,132900.0
2014-10-17 11:50:00,64.95,65.06,64.85,64.91,257700.0,64.95,65.06,64.85,64.91,257700.0
2014-10-17 12:00:00,64.9,65.03,64.9,64.97,119600.0,64.9,65.03,64.9,64.97,119600.0
2014-10-17 12:10:00,64.97,65.0,64.76,64.8,235700.0,64.97,65.0,64.76,64.8,235700.0
2014-10-17 12:20:00,64.8,64.93,64.79,64.9,213400.0,64.8,64.93,64.79,64.9,213400.0
2014-10-17 12:30:00,64.91,64.95,64.69,64.76,297300.0,64.91,64.95,64.69,64.76,297300.0
2014-10-17 12:40:00,64.75,64.83,64.66,64.75,140100.0,64.75,64.83,64.66,64.75,140100.0
2014-10-17 12:50:00,64.74,64.78,64.45,64.5,279800.0,64.74,64.78,64.45,64.5,279800.0
2014-10-17 13:00:00,64.5,64.56,64.37,64.41,116200.0,64.5,64.56,64.37,64.41,116200.0
2014-10-17 13:10:00,64.41,64.46,64.25,64.41,102800.0,64.41,64.46,64.25,64.41,102800.0
2014-10-17 13:20:00,64.41,64.42,64.25,64.26,40500.0,64.41,64.42,64.25,64.26,40500.0
2014-10-17 13:30:00,64.23,64.42,64.22,64.41,66200.0,64.23,64.42,64.22,64.41,66200.0
2014-10-17 13:40:00,64.4,64.4,64.32,64.32,45400.0,64.4,64.4,64.32,64.32,45400.0
2014-10-17 13:50:00,64.31,64.39,64.23,64.28,70000.0,64.31,64.39,64.23,64.28,70000.0
2014-10-17 14:00:00,64.29,64.35,64.12,64.17,86700.0,64.29,64.35,64.12,64.17,86700.0
2014-10-17 14:10:00,64.17,64.46,64.13,64.33,195900.0,64.17,64.46,64.13,64.33,195900.0
2014-10-17 14:20:00,64.31,64.44,64.28,64.4,75900.0,64.31,64.44,64.28,64.4,75900.0
2014-10-17 14:30:00,64.41,64.45,64.22,64.31,66400.0,64.41,64.45,64.22,64.31,66400.0
2014-10-17 14:40:00,64.32,64.49,64.32,64.43,65100.0,64.32,64.49,64.32,64.43,65100.0
2014-10-17 14:50:00,64.42,64.45,64.25,64.38,60400.0,64.42,64.45,64.25,64.38,60400.0
2014-10-17 15:00:00,64.37,64.46,64.22,64.4,108700.0,64.37,64.46,64.22,64.4,108700.0
2014-10-17 15:10:00,64.38,64.68,64.36,64.62,117000.0,64.38,64.68,64.36,64.62,117000.0
2014-10-17 15:20:00,64.61,64.67,64.54,64.62,71800.0,64.61,64.67,64.54,64.62,71800.0
2014-10-17 15:30:00,64.63,64.74,64.49,64.56,107500.0,64.63,64.74,64.49,64.56,107500.0
2014-10-17 15:40:00,64.55,64.66,64.51,64.59,147700.0,64.55,64.66,64.51,64.59,147700.0
2014-10-17 15:50:00,64.61,64.7,64.51,64.51,360200.0,64.61,64.7,64.51,64.51,360200.0
2014-10-20 09:30:00,64.25,64.42,63.7,64.39,113900.0,64.25,64.42,63.7,64.39,113900.0
2014-10-20 09:40:00,64.4,64.69,64.35,64.47,100000.0,64.4,64.69,64.35,64.47,100000.0
2014-10-20 09:50:00,64.48,64.64,64.4,64.56,86000.0,64.48,64.64,64.4,64.56,86000.0
2014-10-20 10:00:00,64.59,64.67,64.36,64.41,127900.0,64.59,64.67,64.36,64.41,127900.0
2014-10-20 10:10:00,64.4,64.52,64.34,64.49,160700.0,64.4,64.52,64.34,64.49,160700.0
2014-10-20 10:20:00,64.46,64.73,64.44,64.49,37800.0,64.46,64.73,64.44,64.49,37800.0
2014-10-20 10:30:00,64.52,64.56,64.33,64.44,192700.0,64.52,64.56,64.33,64.44,192700.0
2014-10-20 10:40:00,64.45,64.64,64.41,64.5,102200.0,64.45,64.64,64.41,64.5,102200.0
2014-10-20 10:50:00,64.5,64.63,64.41,64.59,84900.0,64.5,64.63,64.41,64.59,84900.0
2014-10-20 11:00:00,64.59,64.63,64.43,64.6,78800.0,64.59,64.63,64.43,64.6,78800.0
2014-10-20 11:10:00,64.58,64.69,64.48,64.66,30700.0,64.58,64.69,64.48,64.66,30700.0
2014-10-20 11:20:00,64.66,64.72,64.55,64.71,25800.0,64.66,64.72,64.55,64.71,25800.0
2014-10-20 11:30:00,64.71,64.71,64.53,64.62,23400.0,64.71,64.71,64.53,64.62,23400.0
2014-10-20 11:40:00,64.61,64.62,64.47,64.59,223400.0,64.61,64.62,64.47,64.59,223400.0
2014-10-20 11:50:00,64.59,64.59,64.44,64.48,40700.0,64.59,64.59,64.44,64.48,40700.0
2014-10-20 12:00:00,64.47,64.53,64.44,64.45,97100.0,64.47,64.53,64.44,64.45,97100.0
2014-10-20 12:10:00,64.45,64.55,64.44,64.49,57400.0,64.45,64.55,64.44,64.49,57400.0
2014-10-20 12:20:00,64.48,64.52,64.45,64.49,77900.0,64.48,64.52,64.45,64.49,77900.0
2014-10-20 12:30:00,64.48,64.56,64.39,64.46,93800.0,64.48,64.56,64.39,64.46,93800.0
2014-10-20 12:40:00,64.46,64.51,64.3,64.39,177600.0,64.46,64.51,64.3,64.39,177600.0
2014-10-20 12:50:00,64.4,64.44,64.22,64.29,71100.0,64.4,64.44,64.22,64.29,71100.0
2014-10-20 13:00:00,64.28,64.36,64.27,64.33,118900.0,64.28,64.36,64.27,64.33,118900.0
2014-10-20 13:10:00,64.34,64.44,64.33,64.41,22500.0,64.34,64.44,64.33,64.41,22500.0
2014-10-20 13:20:00,64.41,64.47,64.34,64.42,17400.0,64.41,64.47,64.34,64.42,17400.0
2014-10-20 13:30:00,64.41,64.41,64.35,64.38,14900.0,64.41,64.41,64.35,64.38,14900.0
2014-10-20 13:40:00,64.37,64.41,64.28,64.3,29300.0,64.37,64.41,64.28,64.3,29300.0
2014-10-20 13:50:00,64.3,64.33,64.2,64.22,164900.0,64.3,64.33,64.2,64.22,164900.0
2014-10-20 14:00:00,64.22,64.36,64.2,64.29,29000.0,64.22,64.36,64.2,64.29,29000.0
2014-10-20 14:10:00,64.3,64.32,64.23,64.27,88500.0,64.3,64.32,64.23,64.27,88500.0
2014-10-20 14:20:00,64.29,64.39,64.28,64.36,46200.0,64.29,64.39,64.28,64.36,46200.0
2014-10-20 14:30:00,64.36,64.47,64.35,64.44,48200.0,64.36,64.47,64.35,64.44,48200.0
2014-10-20 14:40:00,64.43,64.47,64.4,64.45,27100.0,64.43,64.47,64.4,64.45,27100.0
2014-10-20 14:50:00,64.45,64.45,64.37,64.4,33200.0,64.45,64.45,64.37,64.4,33200.0
2014-10-20 15:00:00,64.4,64.54,64.39,64.51,148000.0,64.4,64.54,64.39,64.51,148000.0
2014-10-20 15:10:00,64.52,64.52,64.46,64.46,54700.0,64.52,64.52,64.46,64.46,54700.0
2014-10-20 15:20:00,64.45,64.47,64.35,64.39,137600.0,64.45,64.47,64.35,64.39,137600.0
2014-10-20 15:30:00,64.4,64.51,64.38,64.51,70300.0,64.4,64.51,64.38,64.51,70300.0
2014-10-20 15:40:00,64.51,64.62,64.5,64.57,89000.0,64.51,64.62,64.5,64.57,89000.0
2014-10-20 15:50:00,64.58,64.68,64.58,64.68,192200.0,64.58,64.68,64.58,64.68,192200.0
2014-10-21 09:30:00,64.84,65.31,64.51,65.21,64000.0,64.84,65.31,64.51,65.21,64000.0
2014-10-21 09:40:00,65.26,65.48,65.12,65.46,97400.0,65.26,65.48,65.12,65.46,97400.0
2014-10-21 09:50:00,65.47,65.75,65.46,65.73,50100.0,65.47,65.75,65.46,65.73,50100.0
2014-10-21 10:00:00,65.75,65.78,65.51,65.62,70500.0,65.75,65.78,65.51,65.62,70500.0
2014-10-21 10:10:00,65.63,65.71,65.52,65.64,43600.0,65.63,65.71,65.52,65.64,43600.0
2014-10-21 10:20:00,65.65,65.77,65.58,65.59,59800.0,65.65,65.77,65.58,65.59,59800.0
2014-10-21 10:30:00,65.6,65.69,65.6,65.64,30200.0,65.6,65.69,65.6,65.64,30200.0
2014-10-21 10:40:00,65.64,65.82,65.27,65.81,44800.0,65.64,65.82,65.27,65.81,44800.0
2014-10-21 10:50:00,65.81,66.09,65.79,65.99,90000.0,65.81,66.09,65.79,65.99,90000.0
2014-10-21 11:00:00,66.0,66.38,66.0,66.35,157800.0,66.0,66.38,66.0,66.35,157800.0
2014-10-21 11:10:00,66.34,66.34,66.13,66.31,77100.0,66.34,66.34,66.13,66.31,77100.0
2014-10-21 11:20:00,66.3,66.56,66.27,66.54,111300.0,66.3,66.56,66.27,66.54,111300.0
2014-10-21 11:30:00,66.52,66.53,66.33,66.36,80000.0,66.52,66.53,66.33,66.36,80000.0
2014-10-21 11:40:00,66.35,66.46,66.27,66.28,54400.0,66.35,66.46,66.27,66.28,54400.0
2014-10-21 11:50:00,66.26,66.3,66.22,66.25,36600.0,66.26,66.3,66.22,66.25,36600.0
2014-10-21 12:00:00,66.25,66.3,66.21,66.22,63100.0,66.25,66.3,66.21,66.22,63100.0
2014-10-21 12:10:00,66.23,66.3,66.21,66.25,91700.0,66.23,66.3,66.21,66.25,91700.0
2014-10-21 12:20:00,66.25,66.28,66.22,66.25,31500.0,66.25,66.28,66.22,66.25,31500.0
2014-10-21 12:30:00,66.25,66.28,66.22,66.25,96400.0,66.25,66.28,66.22,66.25,96400.0
2014-10-21 12:40:00,66.25,66.27,66.22,66.26,53600.0,66.25,66.27,66.22,66.26,53600.0
2014-10-21 12:50:00,66.27,66.28,66.25,66.25,88300.0,66.27,66.28,66.25,66.25,88300.0
2014-10-21 13:00:00,66.26,66.27,66.19,66.22,70600.0,66.26,66.27,66.19,66.22,70600.0
2014-10-21 13:10:00,66.23,66.28,66.05,66.06,79800.0,66.23,66.28,66.05,66.06,79800.0
2014-10-21 13:20:00,66.06,66.1,66.0,66.03,39300.0,66.06,66.1,66.0,66.03,39300.0
2014-10-21 13:30:00,66.02,66.2,66.02,66.08,60700.0,66.02,66.2,66.02,66.08,60700.0
2014-10-21 13:40:00,66.06,66.1,66.0,66.04,43300.0,66.06,66.1,66.0,66.04,43300.0
2014-10-21 13:50:00,66.03,66.12,66.02,66.11,66900.0,66.03,66.12,66.02,66.11,66900.0
2014-10-21 14:00:00,66.1,66.17,66.06,66.14,22400.0,66.1,66.17,66.06,66.14,22400.0
2014-10-21 14:10:00,66.14,66.17,66.1,66.13,35600.0,66.14,66.17,66.1,66.13,35600.0
2014-10-21 14:20:00,66.13,66.18,66.11,66.17,28800.0,66.13,66.18,66.11,66.17,28800.0
2014-10-21 14:30:00,66.16,66.29,66.13,66.25,50500.0,66.16,66.29,66.13,66.25,50500.0
2014-10-21 14:40:00,66.26,66.3,66.2,66.22,78000.0,66.26,66.3,66.2,66.22,78000.0
2014-10-21 14:50:00,66.22,66.28,66.2,66.24,55900.0,66.22,66.28,66.2,66.24,55900.0
2014-10-21 15:00:00,66.24,66.3,66.2,66.25,54600.0,66.24,66.3,66.2,66.25,54600.0
2014-10-21 15:10:00,66.25,66.35,66.24,66.34,59800.0,66.25,66.35,66.24,66.34,59800.0
2014-10-21 15:20:00,66.33,66.45,66.33,66.44,51300.0,66.33,66.45,66.33,66.44,51300.0
2014-10-21 15:30:00,66.43,66.43,66.3,66.31,103200.0,66.43,66.43,66.3,66.31,103200.0
2014-10-21 15:40:00,66.32,66.38,66.3,66.38,129800.0,66.32,66.38,66.3,66.38,129800.0
2014-10-21 15:50:00,66.39,66.43,66.28,66.42,232800.0,66.39,66.43,66.28,66.42,232800.0
2014-10-22 09:30:00,66.31,66.48,65.84,65.98,83300.0,66.31,66.48,65.84,65.98,83300.0
2014-10-22 09:40:00,66.0,66.44,65.96,66.25,43900.0,66.0,66.44,65.96,66.25,43900.0
2014-10-22 09:50:00,66.29,66.49,66.27,66.41,22200.0,66.29,66.49,66.27,66.41,22200.0
2014-10-22 10:00:00,66.41,66.43,66.03,66.08,66800.0,66.41,66.43,66.03,66.08,66800.0
2014-10-22 10:10:00,66.09,66.19,66.07,66.19,19600.0,66.09,66.19,66.07,66.19,19600.0
2014-10-22 10:20:00,66.2,66.37,66.16,66.31,19900.0,66.2,66.37,66.16,66.31,19900.0
2014-10-22 10:30:00,66.31,66.42,66.23,66.29,20800.0,66.31,66.42,66.23,66.29,20800.0
2014-10-22 10:40:00,66.26,66.27,66.05,66.09,27500.0,66.26,66.27,66.05,66.09,27500.0
2014-10-22 10:50:00,66.1,66.16,66.05,66.05,15500.0,66.1,66.16,66.05,66.05,15500.0
2014-10-22 11:00:00,66.04,66.17,66.0,66.06,42500.0,66.04,66.17,66.0,66.06,42500.0
2014-10-22 11:10:00,66.04,66.15,66.01,66.07,32400.0,66.04,66.15,66.01,66.07,32400.0
2014-10-22 11:20:00,66.07,66.07,65.97,66.0,31000.0,66.07,66.07,65.97,66.0,31000.0
2014-10-22 11:30:00,66.01,66.05,65.9,65.91,33100.0,66.01,66.05,65.9,65.91,33100.0
2014-10-22 11:40:00,65.91,65.94,65.75,65.78,45100.0,65.91,65.94,65.75,65.78,45100.0
2014-10-22 11:50:00,65.78,65.8,65.59,65.6,46300.0,65.78,65.8,65.59,65.6,46300.0
2014-10-22 12:00:00,65.6,65.67,65.5,65.54,32800.0,65.6,65.67,65.5,65.54,32800.0
2014-10-22 12:10:00,65.55,65.61,65.39,65.46,50900.0,65.55,65.61,65.39,65.46,50900.0
2014-10-22 12:20:00,65.46,65.54,65.46,65.5,32600.0,65.46,65.54,65.46,65.5,32600.0
2014-10-22 12:30:00,65.5,65.55,65.4,65.4,39000.0,65.5,65.55,65.4,65.4,39000.0
2014-10-22 12:40:00,65.39,65.49,65.32,65.35,25600.0,65.39,65.49,65.32,65.35,25600.0
2014-10-22 12:50:00,65.35,65.5,65.26,65.5,25900.0,65.35,65.5,65.26,65.5,25900.0
2014-10-22 13:00:00,65.52,65.7,65.51,65.7,29700.0,65.52,65.7,65.51,65.7,29700.0
2014-10-22 13:10:00,65.69,65.69,65.52,65.53,22100.0,65.69,65.69,65.52,65.53,22100.0
2014-10-22 13:20:00,65.53,65.56,65.34,65.36,24500.0,65.53,65.56,65.34,65.36,24500.0
2014-10-22 13:30:00,65.36,65.36,65.25,65.34,56800.0,65.36,65.36,65.25,65.34,56800.0
2014-10-22 13:40:00,65.35,65.48,65.35,65.43,44400.0,65.35,65.48,65.35,65.43,44400.0
2014-10-22 13:50:00,65.42,65.47,65.38,65.44,65600.0,65.42,65.47,65.38,65.44,65600.0
2014-10-22 14:00:00,65.42,65.47,65.29,65.39,47100.0,65.42,65.47,65.29,65.39,47100.0
2014-10-22 14:10:00,65.38,65.52,65.38,65.47,33400.0,65.38,65.52,65.38,65.47,33400.0
2014-10-22 14:20:00,65.46,65.55,65.34,65.46,28300.0,65.46,65.55,65.34,65.46,28300.0
2014-10-22 14:30:00,65.45,65.47,65.27,65.28,58100.0,65.45,65.47,65.27,65.28,58100.0
2014-10-22 14:40:00,65.29,65.41,65.29,65.37,48300.0,65.29,65.41,65.29,65.37,48300.0
2014-10-22 14:50:00,65.37,65.42,65.25,65.4,41900.0,65.37,65.42,65.25,65.4,41900.0
2014-10-22 15:00:00,65.4,65.48,65.35,65.4,109000.0,65.4,65.48,65.35,65.4,109000.0
2014-10-22 15:10:00,65.41,65.42,65.3,65.3,42400.0,65.41,65.42,65.3,65.3,42400.0
2014-10-22 15:20:00,65.3,65.39,65.26,65.33,44300.0,65.3,65.39,65.26,65.33,44300.0
2014-10-22 15:30:00,65.35,65.35,65.09,65.14,51800.0,65.35,65.35,65.09,65.14,51800.0
2014-10-22 15:40:00,65.14,65.18,65.03,65.04,102100.0,65.14,65.18,65.03,65.04,102100.0
2014-10-22 15:50:00,65.04,65.12,64.99,65.04,166800.0,65.04,65.12,64.99,65.04,166800.0
2014-10-23 09:30:00,65.67,65.8,65.17,65.59,71200.0,65.67,65.8,65.17,65.59,71200.0
2014-10-23 09:40:00,65.64,65.65,65.44,65.48,27600.0,65.64,65.65,65.44,65.48,27600.0
2014-10-23 09:50:00,65.48,65.71,65.47,65.61,28900.0,65.48,65.71,65.47,65.61,28900.0
2014-10-23 10:00:00,65.63,66.06,65.63,65.91,69900.0,65.63,66.06,65.63,65.91,69900.0
2014-10-23 10:10:00,65.91,66.13,65.9,65.99,27800.0,65.91,66.13,65.9,65.99,27800.0
2014-10-23 10:20:00,65.99,66.05,65.91,65.91,23300.0,65.99,66.05,65.91,65.91,23300.0
2014-10-23 10:30:00,65.93,66.02,65.92,65.96,11400.0,65.93,66.02,65.92,65.96,11400.0
2014-10-23 10:40:00,65.99,66.02,65.83,65.98,32400.0,65.99,66.02,65.83,65.98,32400.0
2014-10-23 10:50:00,65.98,66.04,65.96,65.98,15600.0,65.98,66.04,65.96,65.98,15600.0
2014-10-23 11:00:00,65.97,66.0,65.91,65.94,49800.0,65.97,66.0,65.91,65.94,49800.0
2014-10-23 11:10:00,65.93,66.05,65.9,66.05,33300.0,65.93,66.05,65.9,66.05,33300.0
2014-10-23 11:20:00,66.05,66.07,66.0,66.0,31900.0,66.05,66.07,66.0,66.0,31900.0
2014-10-23 11:30:00,66.0,66.13,66.0,66.1,33600.0,66.0,66.13,66.0,66.1,33600.0
2014-10-23 11:40:00,66.1,66.15,66.09,66.11,22400.0,66.1,66.15,66.09,66.11,22400.0
2014-10-23 11:50:00,66.13,66.19,66.02,66.03,38400.0,66.13,66.19,66.02,66.03,38400.0
2014-10-23 12:00:00,66.02,66.09,66.01,66.05,23400.0,66.02,66.09,66.01,66.05,23400.0
2014-10-23 12:10:00,66.05,66.07,65.96,66.01,14000.0,66.05,66.07,65.96,66.01,14000.0
2014-10-23 12:20:00,66.01,66.12,65.17,66.1,24200.0,66.01,66.12,65.17,66.1,24200.0
2014-10-23 12:30:00,66.1,66.11,65.97,65.98,15400.0,66.1,66.11,65.97,65.98,15400.0
2014-10-23 12:40:00,65.97,66.01,65.94,65.97,15700.0,65.97,66.01,65.94,65.97,15700.0
2014-10-23 12:50:00,65.98,65.99,65.87,65.9,14200.0,65.98,65.99,65.87,65.9,14200.0
2014-10-23 13:00:00,65.89,65.92,65.84,65.9,18000.0,65.89,65.92,65.84,65.9,18000.0
2014-10-23 13:10:00,65.91,65.95,65.86,65.92,19100.0,65.91,65.95,65.86,65.92,19100.0
2014-10-23 13:20:00,65.91,65.98,65.87,65.98,12600.0,65.91,65.98,65.87,65.98,12600.0
2014-10-23 13:30:00,65.99,66.09,65.98,66.08,19300.0,65.99,66.09,65.98,66.08,19300.0
2014-10-23 13:40:00,66.08,66.2,66.04,66.18,15300.0,66.08,66.2,66.04,66.18,15300.0
2014-10-23 13:50:00,66.17,66.19,66.12,66.15,17000.0,66.17,66.19,66.12,66.15,17000.0
2014-10-23 14:00:00,66.16,66.33,66.15,66.31,29700.0,66.16,66.33,66.15,66.31,29700.0
2014-10-23 14:10:00,66.29,66.4,66.29,66.39,30500.0,66.29,66.4,66.29,66.39,30500.0
2014-10-23 14:20:00,66.38,66.4,66.28,66.37,30200.0,66.38,66.4,66.28,66.37,30200.0
2014-10-23 14:30:00,66.36,66.36,66.19,66.23,21300.0,66.36,66.36,66.19,66.23,21300.0
2014-10-23 14:40:00,66.22,66.26,66.19,66.23,22500.0,66.22,66.26,66.19,66.23,22500.0
2014-10-23 14:50:00,66.23,66.23,65.91,66.09,51800.0,66.23,66.23,65.91,66.09,51800.0
2014-10-23 15:00:00,66.06,66.06,65.87,65.94,39600.0,66.06,66.06,65.87,65.94,39600.0
2014-10-23 15:10:00,65.92,66.08,65.92,65.95,43500.0,65.92,66.08,65.92,65.95,43500.0
2014-10-23 15:20:00,65.93,66.0,65.83,65.88,37600.0,65.93,66.0,65.83,65.88,37600.0
2014-10-23 15:30:00,65.88,66.11,65.88,65.98,54900.0,65.88,66.11,65.88,65.98,54900.0
2014-10-23 15:40:00,65.99,66.06,65.92,65.99,60200.0,65.99,66.06,65.92,65.99,60200.0
2014-10-23 15:50:00,66.0,66.07,65.87,65.92,119400.0,66.0,66.07,65.87,65.92,119400.0
2014-10-24 09:30:00,66.05,66.26,65.5,66.07,97400.0,66.05,66.26,65.5,66.07,97400.0
2014-10-24 09:40:00,66.11,66.34,66.06,66.11,29000.0,66.11,66.34,66.06,66.11,29000.0
2014-10-24 09:50:00,66.15,66.19,65.99,66.1,22700.0,66.15,66.19,65.99,66.1,22700.0
2014-10-24 10:00:00,66.03,66.13,65.75,66.0,32700.0,66.03,66.13,65.75,66.0,32700.0
2014-10-24 10:10:00,65.95,66.25,65.91,66.25,24700.0,65.95,66.25,65.91,66.25,24700.0
2014-10-24 10:20:00,66.26,66.29,66.15,66.23,29700.0,66.26,66.29,66.15,66.23,29700.0
2014-10-24 10:30:00,66.24,66.46,66.23,66.41,23500.0,66.24,66.46,66.23,66.41,23500.0
2014-10-24 10:40:00,66.42,66.47,66.35,66.39,20400.0,66.42,66.47,66.35,66.39,20400.0
2014-10-24 10:50:00,66.36,66.5,66.36,66.5,14100.0,66.36,66.5,66.36,66.5,14100.0
2014-10-24 11:00:00,66.5,66.54,66.42,66.47,14500.0,66.5,66.54,66.42,66.47,14500.0
2014-10-24 11:10:00,66.48,66.59,66.44,66.59,15700.0,66.48,66.59,66.44,66.59,15700.0
2014-10-24 11:20:00,66.58,66.64,66.51,66.51,19600.0,66.58,66.64,66.51,66.51,19600.0
2014-10-24 11:30:00,66.53,66.62,66.46,66.61,17500.0,66.53,66.62,66.46,66.61,17500.0
2014-10-24 11:40:00,66.6,66.7,66.6,66.65,18600.0,66.6,66.7,66.6,66.65,18600.0
2014-10-24 11:50:00,66.66,66.7,66.61,66.65,9900.0,66.66,66.7,66.61,66.65,9900.0
2014-10-24 12:00:00,66.68,66.69,66.63,66.67,9100.0,66.68,66.69,66.63,66.67,9100.0
2014-10-24 12:10:00,66.67,66.87,66.65,66.77,24800.0,66.67,66.87,66.65,66.77,24800.0
2014-10-24 12:20:00,66.76,66.76,66.65,66.66,15700.0,66.76,66.76,66.65,66.66,15700.0
2014-10-24 12:30:00,66.66,66.74,66.66,66.7,9700.0,66.66,66.74,66.66,66.7,9700.0
2014-10-24 12:40:00,66.71,66.71,66.59,66.62,14100.0,66.71,66.71,66.59,66.62,14100.0
2014-10-24 12:50:00,66.6,66.64,66.51,66.59,19000.0,66.6,66.64,66.51,66.59,19000.0
2014-10-24 13:00:00,66.6,66.63,66.52,66.59,26300.0,66.6,66.63,66.52,66.59,26300.0
2014-10-24 13:10:00,66.56,66.58,66.47,66.52,10900.0,66.56,66.58,66.47,66.52,10900.0
2014-10-24 13:20:00,66.5,66.56,66.47,66.51,14300.0,66.5,66.56,66.47,66.51,14300.0
2014-10-24 13:30:00,66.53,66.7,66.5,66.7,15500.0,66.53,66.7,66.5,66.7,15500.0
2014-10-24 13:40:00,66.68,66.73,66.66,66.71,14300.0,66.68,66.73,66.66,66.71,14300.0
2014-10-24 13:50:00,66.71,66.79,66.68,66.75,19200.0,66.71,66.79,66.68,66.75,19200.0
2014-10-24 14:00:00,66.74,66.81,66.72,66.8,13600.0,66.74,66.81,66.72,66.8,13600.0
2014-10-24 14:10:00,66.79,66.79,66.71,66.78,15100.0,66.79,66.79,66.71,66.78,15100.0
2014-10-24 14:20:00,66.77,66.83,66.75,66.79,17900.0,66.77,66.83,66.75,66.79,17900.0
2014-10-24 14:30:00,66.79,66.82,66.74,66.81,18600.0,66.79,66.82,66.74,66.81,18600.0
2014-10-24 14:40:00,66.81,66.85,66.76,66.8,35000.0,66.81,66.85,66.76,66.8,35000.0
2014-10-24 14:50:00,66.81,66.87,66.76,66.85,30100.0,66.81,66.87,66.76,66.85,30100.0
2014-10-24 15:00:00,66.85,66.93,66.84,66.92,19800.0,66.85,66.93,66.84,66.92,19800.0
2014-10-24 15:10:00,66.9,66.9,66.8,66.85,23500.0,66.9,66.9,66.8,66.85,23500.0
2014-10-24 15:20:00,66.85,66.88,66.8,66.85,24100.0,66.85,66.88,66.8,66.85,24100.0
2014-10-24 15:30:00,66.86,66.94,66.84,66.93,47700.0,66.86,66.94,66.84,66.93,47700.0
2014-10-24 15:40:00,66.92,67.08,66.92,67.05,64300.0,66.92,67.08,66.92,67.05,64300.0
2014-10-24 15:50:00,67.06,67.09,66.95,67.0,136600.0,67.06,67.09,66.95,67.0,136600.0
2014-10-27 09:30:00,66.84,67.0,66.31,66.98,92700.0,66.84,67.0,66.31,66.98,92700.0
2014-10-27 09:40:00,66.98,67.17,66.91,66.93,34900.0,66.98,67.17,66.91,66.93,34900.0
2014-10-27 09:50:00,66.91,66.91,66.5,66.52,20000.0,66.91,66.91,66.5,66.52,20000.0
2014-10-27 10:00:00,66.58,66.58,66.34,66.55,30600.0,66.58,66.58,66.34,66.55,30600.0
2014-10-27 10:10:00,66.56,66.8,66.55,66.77,6500.0,66.56,66.8,66.55,66.77,6500.0
2014-10-27 10:20:00,66.77,66.85,66.65,66.75,11900.0,66.77,66.85,66.65,66.75,11900.0
2014-10-27 10:30:00,66.76,66.9,66.65,66.84,18500.0,66.76,66.9,66.65,66.84,18500.0
2014-10-27 10:40:00,66.83,67.2,66.8,67.13,27800.0,66.83,67.2,66.8,67.13,27800.0
2014-10-27 10:50:00,67.13,67.2,66.91,67.08,35900.0,67.13,67.2,66.91,67.08,35900.0
2014-10-27 11:00:00,67.07,67.09,66.96,67.06,33800.0,67.07,67.09,66.96,67.06,33800.0
2014-10-27 11:10:00,67.07,67.28,67.07,67.12,18300.0,67.07,67.28,67.07,67.12,18300.0
2014-10-27 11:20:00,67.13,67.19,67.08,67.17,24400.0,67.13,67.19,67.08,67.17,24400.0
2014-10-27 11:30:00,67.19,67.23,66.97,67.03,53600.0,67.19,67.23,66.97,67.03,53600.0
2014-10-27 11:40:00,67.04,67.1,66.96,66.96,29500.0,67.04,67.1,66.96,66.96,29500.0
2014-10-27 11:50:00,66.95,66.95,66.85,66.93,10400.0,66.95,66.95,66.85,66.93,10400.0
2014-10-27 12:00:00,66.92,67.08,66.91,67.01,16800.0,66.92,67.08,66.91,67.01,16800.0
2014-10-27 12:10:00,67.02,67.05,66.89,66.98,11900.0,67.02,67.05,66.89,66.98,11900.0
2014-10-27 12:20:00,67.0,67.07,66.94,66.98,19800.0,67.0,67.07,66.94,66.98,19800.0
2014-10-27 12:30:00,66.97,67.07,66.94,67.03,33100.0,66.97,67.07,66.94,67.03,33100.0
2014-10-27 12:40:00,67.03,67.17,67.02,67.08,24900.0,67.03,67.17,67.02,67.08,24900.0
2014-10-27 12:50:00,67.08,67.17,67.07,67.14,7800.0,67.08,67.17,67.07,67.14,7800.0
2014-10-27 13:00:00,67.16,67.27,67.15,67.21,22300.0,67.16,67.27,67.15,67.21,22300.0
2014-10-27 13:10:00,67.2,67.34,67.2,67.26,18300.0,67.2,67.34,67.2,67.26,18300.0
2014-10-27 13:20:00,67.26,67.26,67.06,67.07,16300.0,67.26,67.26,67.06,67.07,16300.0
2014-10-27 13:30:00,67.06,67.08,66.93,66.98,16100.0,67.06,67.08,66.93,66.98,16100.0
2014-10-27 13:40:00,67.0,67.05,66.94,67.0,15800.0,67.0,67.05,66.94,67.0,15800.0
2014-10-27 13:50:00,67.01,67.08,66.95,67.06,13100.0,67.01,67.08,66.95,67.06,13100.0
2014-10-27 14:00:00,67.05,67.07,66.98,67.02,19000.0,67.05,67.07,66.98,67.02,19000.0
2014-10-27 14:10:00,67.01,67.13,67.01,67.13,19300.0,67.01,67.13,67.01,67.13,19300.0
2014-10-27 14:20:00,67.12,67.13,66.98,67.06,16100.0,67.12,67.13,66.98,67.06,16100.0
2014-10-27 14:30:00,67.05,67.05,66.95,67.04,22700.0,67.05,67.05,66.95,67.04,22700.0
2014-10-27 14:40:00,67.03,67.05,66.98,67.03,15800.0,67.03,67.05,66.98,67.03,15800.0
2014-10-27 14:50:00,67.04,67.06,66.94,66.98,18300.0,67.04,67.06,66.94,66.98,18300.0
2014-10-27 15:00:00,67.01,67.04,66.95,66.95,21100.0,67.01,67.04,66.95,66.95,21100.0
2014-10-27 15:10:00,66.96,67.13,66.95,67.12,52500.0,66.96,67.13,66.95,67.12,52500.0
2014-10-27 15:20:00,67.12,67.14,67.04,67.06,29000.0,67.12,67.14,67.04,67.06,29000.0
2014-10-27 15:30:00,67.06,67.11,67.03,67.06,57200.0,67.06,67.11,67.03,67.06,57200.0
2014-10-27 15:40:00,67.06,67.14,67.03,67.1,56100.0,67.06,67.14,67.03,67.1,56100.0
2014-10-27 15:50:00,67.11,67.11,66.99,67.04,106000.0,67.11,67.11,66.99,67.04,106000.0
2014-10-28 09:30:00,67.45,67.48,67.2,67.44,66200.0,67.45,67.48,67.2,67.44,66200.0
2014-10-28 09:40:00,67.37,67.62,67.33,67.58,58500.0,67.37,67.62,67.33,67.58,58500.0
2014-10-28 09:50:00,67.62,67.71,67.56,67.61,44100.0,67.62,67.71,67.56,67.61,44100.0
2014-10-28 10:00:00,67.65,67.83,67.6,67.75,36600.0,67.65,67.83,67.6,67.75,36600.0
2014-10-28 10:10:00,67.71,67.83,67.66,67.79,36000.0,67.71,67.83,67.66,67.79,36000.0
2014-10-28 10:20:00,67.76,67.8,67.7,67.78,19800.0,67.76,67.8,67.7,67.78,19800.0
2014-10-28 10:30:00,67.79,67.86,67.73,67.81,33000.0,67.79,67.86,67.73,67.81,33000.0
2014-10-28 10:40:00,67.81,67.85,67.7,67.76,58600.0,67.81,67.85,67.7,67.76,58600.0
2014-10-28 10:50:00,67.76,67.84,67.69,67.84,21900.0,67.76,67.84,67.69,67.84,21900.0
2014-10-28 11:00:00,67.84,68.0,67.84,67.97,23100.0,67.84,68.0,67.84,67.97,23100.0
2014-10-28 11:10:00,67.96,68.1,67.93,68.09,46600.0,67.96,68.1,67.93,68.09,46600.0
2014-10-28 11:20:00,68.08,68.11,68.01,68.02,17200.0,68.08,68.11,68.01,68.02,17200.0
2014-10-28 11:30:00,68.01,68.51,68.01,68.09,27100.0,68.01,68.51,68.01,68.09,27100.0
2014-10-28 11:40:00,68.06,68.11,68.01,68.02,17900.0,68.06,68.11,68.01,68.02,17900.0
2014-10-28 11:50:00,68.04,68.16,68.02,68.1,34700.0,68.04,68.16,68.02,68.1,34700.0
2014-10-28 12:00:00,68.1,68.15,68.03,68.1,32200.0,68.1,68.15,68.03,68.1,32200.0
2014-10-28 12:10:00,68.1,68.14,67.93,67.94,31700.0,68.1,68.14,67.93,67.94,31700.0
2014-10-28 12:20:00,67.95,67.97,67.78,67.78,27000.0,67.95,67.97,67.78,67.78,27000.0
2014-10-28 12:30:00,67.79,67.8,67.69,67.77,30300.0,67.79,67.8,67.69,67.77,30300.0
2014-10-28 12:40:00,67.77,67.77,67.61,67.63,16000.0,67.77,67.77,67.61,67.63,16000.0
2014-10-28 12:50:00,67.61,67.69,67.56,67.66,21700.0,67.61,67.69,67.56,67.66,21700.0
2014-10-28 13:00:00,67.67,67.77,67.66,67.76,44600.0,67.67,67.77,67.66,67.76,44600.0
2014-10-28 13:10:00,67.76,67.81,67.69,67.69,32300.0,67.76,67.81,67.69,67.69,32300.0
2014-10-28 13:20:00,67.7,67.74,67.66,67.72,19500.0,67.7,67.74,67.66,67.72,19500.0
2014-10-28 13:30:00,67.72,67.82,67.71,67.77,17900.0,67.72,67.82,67.71,67.77,17900.0
2014-10-28 13:40:00,67.78,67.98,67.78,67.95,16200.0,67.78,67.98,67.78,67.95,16200.0
2014-10-28 13:50:00,67.96,68.07,67.96,68.03,39400.0,67.96,68.07,67.96,68.03,39400.0
2014-10-28 14:00:00,68.01,68.08,67.98,68.08,62500.0,68.01,68.08,67.98,68.08,62500.0
2014-10-28 14:10:00,68.07,68.16,68.07,68.15,29100.0,68.07,68.16,68.07,68.15,29100.0
2014-10-28 14:20:00,68.15,68.25,68.13,68.24,51100.0,68.15,68.25,68.13,68.24,51100.0
2014-10-28 14:30:00,68.25,68.28,68.16,68.19,25500.0,68.25,68.28,68.16,68.19,25500.0
2014-10-28 14:40:00,68.19,68.19,68.07,68.09,24100.0,68.19,68.19,68.07,68.09,24100.0
2014-10-28 14:50:00,68.09,68.09,68.02,68.09,17800.0,68.09,68.09,68.02,68.09,17800.0
2014-10-28 15:00:00,68.08,68.31,68.08,68.29,35700.0,68.08,68.31,68.08,68.29,35700.0
2014-10-28 15:10:00,68.27,68.34,68.26,68.32,33500.0,68.27,68.34,68.26,68.32,33500.0
2014-10-28 15:20:00,68.31,68.34,68.22,68.3,49900.0,68.31,68.34,68.22,68.3,49900.0
2014-10-28 15:30:00,68.31,68.42,68.28,68.32,54700.0,68.31,68.42,68.28,68.32,54700.0
2014-10-28 15:40:00,68.32,68.32,68.23,68.26,86600.0,68.32,68.32,68.23,68.26,86600.0
2014-10-28 15:50:00,68.26,68.39,68.26,68.37,231400.0,68.26,68.39,68.26,68.37,231400.0
2014-10-29 09:30:00,68.21,68.8,68.21,68.72,101800.0,68.21,68.8,68.21,68.72,101800.0
2014-10-29 09:40:00,68.7,68.77,68.5,68.72,84100.0,68.7,68.77,68.5,68.72,84100.0
2014-10-29 09:50:00,68.7,68.81,68.66,68.68,38300.0,68.7,68.81,68.66,68.68,38300.0
2014-10-29 10:00:00,68.71,68.74,68.22,68.25,34600.0,68.71,68.74,68.22,68.25,34600.0
2014-10-29 10:10:00,68.24,68.37,68.22,68.31,29300.0,68.24,68.37,68.22,68.31,29300.0
2014-10-29 10:20:00,68.31,68.34,68.15,68.24,28700.0,68.31,68.34,68.15,68.24,28700.0
2014-10-29 10:30:00,68.24,68.34,68.07,68.08,38300.0,68.24,68.34,68.07,68.08,38300.0
2014-10-29 10:40:00,68.07,68.1,67.97,68.0,35200.0,68.07,68.1,67.97,68.0,35200.0
2014-10-29 10:50:00,68.01,68.19,68.01,68.18,61700.0,68.01,68.19,68.01,68.18,61700.0
2014-10-29 11:00:00,68.17,68.23,68.05,68.06,62300.0,68.17,68.23,68.05,68.06,62300.0
2014-10-29 11:10:00,68.05,68.06,67.95,68.0,32900.0,68.05,68.06,67.95,68.0,32900.0
2014-10-29 11:20:00,67.98,68.07,67.94,67.95,24900.0,67.98,68.07,67.94,67.95,24900.0
2014-10-29 11:30:00,67.95,67.99,67.84,67.87,16800.0,67.95,67.99,67.84,67.87,16800.0
2014-10-29 11:40:00,67.87,67.95,67.85,67.87,21200.0,67.87,67.95,67.85,67.87,21200.0
2014-10-29 11:50:00,67.86,67.9,67.8,67.9,26400.0,67.86,67.9,67.8,67.9,26400.0
2014-10-29 12:00:00,67.89,67.9,67.73,67.81,62700.0,67.89,67.9,67.73,67.81,62700.0
2014-10-29 12:10:00,67.81,67.88,67.81,67.85,13200.0,67.81,67.88,67.81,67.85,13200.0
2014-10-29 12:20:00,67.81,67.82,67.73,67.74,6600.0,67.81,67.82,67.73,67.74,6600.0
2014-10-29 12:30:00,67.74,67.88,67.73,67.87,12000.0,67.74,67.88,67.73,67.87,12000.0
2014-10-29 12:40:00,67.88,67.98,67.88,67.96,28200.0,67.88,67.98,67.88,67.96,28200.0
2014-10-29 12:50:00,67.95,68.08,67.9,68.02,13800.0,67.95,68.08,67.9,68.02,13800.0
2014-10-29 13:00:00,68.01,68.05,67.97,68.03,7900.0,68.01,68.05,67.97,68.03,7900.0
2014-10-29 13:10:00,67.99,68.03,67.89,67.9,21000.0,67.99,68.03,67.89,67.9,21000.0
2014-10-29 13:20:00,67.9,68.02,67.88,68.02,32100.0,67.9,68.02,67.88,68.02,32100.0
2014-10-29 13:30:00,68.02,68.02,67.86,67.88,13500.0,68.02,68.02,67.86,67.88,13500.0
2014-10-29 13:40:00,67.9,67.94,67.86,67.87,45300.0,67.9,67.94,67.86,67.87,45300.0
2014-10-29 13:50:00,67.87,67.89,67.8,67.86,24700.0,67.87,67.89,67.8,67.86,24700.0
2014-10-29 14:00:00,67.86,67.92,67.62,67.76,45700.0,67.86,67.92,67.62,67.76,45700.0
2014-10-29 14:10:00,67.83,67.94,67.57,67.67,35400.0,67.83,67.94,67.57,67.67,35400.0
2014-10-29 14:20:00,67.69,67.91,67.69,67.9,30200.0,67.69,67.91,67.69,67.9,30200.0
2014-10-29 14:30:00,67.91,67.97,67.72,67.8,22800.0,67.91,67.97,67.72,67.8,22800.0
2014-10-29 14:40:00,67.81,67.85,67.58,67.62,27000.0,67.81,67.85,67.58,67.62,27000.0
2014-10-29 14:50:00,67.61,67.88,67.54,67.86,28500.0,67.61,67.88,67.54,67.86,28500.0
2014-10-29 15:00:00,67.85,67.89,67.61,67.61,93200.0,67.85,67.89,67.61,67.61,93200.0
2014-10-29 15:10:00,67.65,67.66,67.52,67.63,81400.0,67.65,67.66,67.52,67.63,81400.0
2014-10-29 15:20:00,67.63,67.73,67.56,67.7,43000.0,67.63,67.73,67.56,67.7,43000.0
2014-10-29 15:30:00,67.71,67.93,67.7,67.89,46400.0,67.71,67.93,67.7,67.89,46400.0
2014-10-29 15:40:00,67.9,68.01,67.9,67.95,65700.0,67.9,68.01,67.9,67.95,65700.0
2014-10-29 15:50:00,67.97,68.03,67.88,67.93,152700.0,67.97,68.03,67.88,67.93,152700.0
2014-10-30 09:30:00,67.44,68.03,67.23,67.91,80600.0,67.44,68.03,67.23,67.91,80600.0
2014-10-30 09:40:00,67.91,67.92,67.73,67.73,42100.0,67.91,67.92,67.73,67.73,42100.0
2014-10-30 09:50:00,67.75,67.85,67.58,67.58,55600.0,67.75,67.85,67.58,67.58,55600.0
2014-10-30 10:00:00,67.55,67.6,67.37,67.57,29500.0,67.55,67.6,67.37,67.57,29500.0
2014-10-30 10:10:00,67.58,67.79,67.46,67.75,33300.0,67.58,67.79,67.46,67.75,33300.0
2014-10-30 10:20:00,67.77,67.77,67.64,67.64,24700.0,67.77,67.77,67.64,67.64,24700.0
2014-10-30 10:30:00,67.65,67.74,67.58,67.64,91500.0,67.65,67.74,67.58,67.64,91500.0
2014-10-30 10:40:00,67.64,67.79,67.61,67.64,58600.0,67.64,67.79,67.61,67.64,58600.0
2014-10-30 10:50:00,67.65,67.78,67.62,67.73,36500.0,67.65,67.78,67.62,67.73,36500.0
2014-10-30 11:00:00,67.74,67.79,67.72,67.77,18900.0,67.74,67.79,67.72,67.77,18900.0
2014-10-30 11:10:00,67.77,67.81,67.69,67.81,81700.0,67.77,67.81,67.69,67.81,81700.0
2014-10-30 11:20:00,67.82,67.87,67.75,67.83,13400.0,67.82,67.87,67.75,67.83,13400.0
2014-10-30 11:30:00,67.83,67.87,67.76,67.82,13400.0,67.83,67.87,67.76,67.82,13400.0
2014-10-30 11:40:00,67.82,68.05,67.81,67.96,13800.0,67.82,68.05,67.81,67.96,13800.0
2014-10-30 11:50:00,67.92,68.0,67.89,67.98,33100.0,67.92,68.0,67.89,67.98,33100.0
2014-10-30 12:00:00,67.97,67.98,67.88,67.9,18300.0,67.97,67.98,67.88,67.9,18300.0
2014-10-30 12:10:00,67.91,67.96,67.87,67.91,13900.0,67.91,67.96,67.87,67.91,13900.0
2014-10-30 12:20:00,67.9,68.06,67.89,68.05,13900.0,67.9,68.06,67.89,68.05,13900.0
2014-10-30 12:30:00,68.07,68.17,68.07,68.12,13300.0,68.07,68.17,68.07,68.12,13300.0
2014-10-30 12:40:00,68.12,68.14,68.08,68.13,9900.0,68.12,68.14,68.08,68.13,9900.0
2014-10-30 12:50:00,68.09,68.16,68.09,68.13,10200.0,68.09,68.16,68.09,68.13,10200.0
2014-10-30 13:00:00,68.14,68.16,68.13,68.15,7400.0,68.14,68.16,68.13,68.15,7400.0
2014-10-30 13:10:00,68.15,68.46,68.14,68.35,40500.0,68.15,68.46,68.14,68.35,40500.0
2014-10-30 13:20:00,68.36,68.53,68.36,68.42,29000.0,68.36,68.53,68.36,68.42,29000.0
2014-10-30 13:30:00,68.42,68.46,68.34,68.39,29500.0,68.42,68.46,68.34,68.39,29500.0
2014-10-30 13:40:00,68.38,68.51,68.35,68.49,23200.0,68.38,68.51,68.35,68.49,23200.0
2014-10-30 13:50:00,68.5,68.57,68.46,68.49,25500.0,68.5,68.57,68.46,68.49,25500.0
2014-10-30 14:00:00,68.47,68.6,68.46,68.57,19500.0,68.47,68.6,68.46,68.57,19500.0
2014-10-30 14:10:00,68.56,68.61,68.47,68.49,23900.0,68.56,68.61,68.47,68.49,23900.0
2014-10-30 14:20:00,68.5,68.53,68.44,68.48,26800.0,68.5,68.53,68.44,68.48,26800.0
2014-10-30 14:30:00,68.48,68.5,68.38,68.45,32300.0,68.48,68.5,68.38,68.45,32300.0
2014-10-30 14:40:00,68.44,68.48,68.27,68.28,41000.0,68.44,68.48,68.27,68.28,41000.0
2014-10-30 14:50:00,68.29,68.34,68.09,68.17,40200.0,68.29,68.34,68.09,68.17,40200.0
2014-10-30 15:00:00,68.16,68.27,68.16,68.2,38000.0,68.16,68.27,68.16,68.2,38000.0
2014-10-30 15:10:00,68.2,68.32,68.18,68.27,33800.0,68.2,68.32,68.18,68.27,33800.0
2014-10-30 15:20:00,68.27,68.36,68.19,68.24,38200.0,68.27,68.36,68.19,68.24,38200.0
2014-10-30 15:30:00,68.25,68.4,68.23,68.37,49900.0,68.25,68.4,68.23,68.37,49900.0
2014-10-30 15:40:00,68.38,68.47,68.33,68.46,67500.0,68.38,68.47,68.33,68.46,67500.0
2014-10-30 15:50:00,68.47,68.61,68.47,68.57,165600.0,68.47,68.61,68.47,68.57,165600.0
2014-10-31 09:30:00,69.89,70.0,69.32,69.47,130800.0,69.89,70.0,69.32,69.47,130800.0
2014-10-31 09:40:00,69.46,69.8,69.27,69.7,138600.0,69.46,69.8,69.27,69.7,138600.0
2014-10-31 09:50:00,69.75,70.0,69.7,69.84,61200.0,69.75,70.0,69.7,69.84,61200.0
2014-10-31 10:00:00,69.89,70.09,69.67,69.75,212200.0,69.89,70.09,69.67,69.75,212200.0
2014-10-31 10:10:00,69.75,69.94,69.75,69.9,85700.0,69.75,69.94,69.75,69.9,85700.0
2014-10-31 10:20:00,69.89,70.17,69.86,70.16,33200.0,69.89,70.17,69.86,70.16,33200.0
2014-10-31 10:30:00,70.15,70.25,70.07,70.1,40700.0,70.15,70.25,70.07,70.1,40700.0
2014-10-31 10:40:00,70.11,70.22,70.01,70.11,39500.0,70.11,70.22,70.01,70.11,39500.0
2014-10-31 10:50:00,70.12,70.19,69.98,69.98,80600.0,70.12,70.19,69.98,69.98,80600.0
2014-10-31 11:00:00,70.0,70.1,69.97,70.01,38700.0,70.0,70.1,69.97,70.01,38700.0
2014-10-31 11:10:00,70.01,70.03,69.91,69.94,33700.0,70.01,70.03,69.91,69.94,33700.0
2014-10-31 11:20:00,69.92,70.0,69.86,69.96,30300.0,69.92,70.0,69.86,69.96,30300.0
2014-10-31 11:30:00,69.97,70.0,69.92,69.93,23900.0,69.97,70.0,69.92,69.93,23900.0
2014-10-31 11:40:00,69.93,70.0,69.89,69.96,31000.0,69.93,70.0,69.89,69.96,31000.0
2014-10-31 11:50:00,69.96,69.98,69.85,69.89,21000.0,69.96,69.98,69.85,69.89,21000.0
2014-10-31 12:00:00,69.87,69.92,69.83,69.91,18200.0,69.87,69.92,69.83,69.91,18200.0
2014-10-31 12:10:00,69.92,69.93,69.8,69.85,16300.0,69.92,69.93,69.8,69.85,16300.0
2014-10-31 12:20:00,69.85,69.86,69.78,69.84,12000.0,69.85,69.86,69.78,69.84,12000.0
2014-10-31 12:30:00,69.83,69.89,69.79,69.8,12200.0,69.83,69.89,69.79,69.8,12200.0
2014-10-31 12:40:00,69.81,69.88,69.79,69.84,15800.0,69.81,69.88,69.79,69.84,15800.0
2014-10-31 12:50:00,69.83,69.88,69.82,69.85,23700.0,69.83,69.88,69.82,69.85,23700.0
2014-10-31 13:00:00,69.85,69.89,69.84,69.87,9900.0,69.85,69.89,69.84,69.87,9900.0
2014-10-31 13:10:00,69.87,69.88,69.8,69.88,10600.0,69.87,69.88,69.8,69.88,10600.0
2014-10-31 13:20:00,69.89,70.0,69.89,69.91,23800.0,69.89,70.0,69.89,69.91,23800.0
2014-10-31 13:30:00,69.93,69.95,69.88,69.95,29100.0,69.93,69.95,69.88,69.95,29100.0
2014-10-31 13:40:00,69.94,69.94,69.88,69.9,16400.0,69.94,69.94,69.88,69.9,16400.0
2014-10-31 13:50:00,69.9,69.91,69.84,69.88,22100.0,69.9,69.91,69.84,69.88,22100.0
2014-10-31 14:00:00,69.88,69.92,69.84,69.84,31900.0,69.88,69.92,69.84,69.84,31900.0
2014-10-31 14:10:00,69.85,69.95,69.83,69.91,17400.0,69.85,69.95,69.83,69.91,17400.0
2014-10-31 14:20:00,69.92,69.97,69.86,69.87,13100.0,69.92,69.97,69.86,69.87,13100.0
2014-10-31 14:30:00,69.88,69.89,69.83,69.85,17000.0,69.88,69.89,69.83,69.85,17000.0
2014-10-31 14:40:00,69.86,69.88,69.76,69.76,21800.0,69.86,69.88,69.76,69.76,21800.0
2014-10-31 14:50:00,69.77,69.82,69.76,69.79,25900.0,69.77,69.82,69.76,69.79,25900.0
2014-10-31 15:00:00,69.79,69.83,69.71,69.75,30300.0,69.79,69.83,69.71,69.75,30300.0
2014-10-31 15:10:00,69.75,69.76,69.68,69.69,25800.0,69.75,69.76,69.68,69.69,25800.0
2014-10-31 15:20:00,69.7,69.94,69.7,69.91,45800.0,69.7,69.94,69.7,69.91,45800.0
2014-10-31 15:30:00,69.91,69.92,69.84,69.89,111500.0,69.91,69.92,69.84,69.89,111500.0
2014-10-31 15:40:00,69.9,70.02,69.9,70.01,88200.0,69.9,70.02,69.9,70.01,88200.0
2014-10-31 15:50:00,70.01,70.18,69.98,70.09,342700.0,70.01,70.18,69.98,70.09,342700.0
2014-11-03 09:30:00,69.93,70.18,69.66,70.1,193900.0,69.93,70.18,69.66,70.1,193900.0
2014-11-03 09:40:00,70.1,70.2,69.83,69.85,94700.0,70.1,70.2,69.83,69.85,94700.0
2014-11-03 09:50:00,69.83,69.97,69.67,69.97,51400.0,69.83,69.97,69.67,69.97,51400.0
2014-11-03 10:00:00,69.97,70.26,69.95,69.95,45700.0,69.97,70.26,69.95,69.95,45700.0
2014-11-03 10:10:00,69.98,70.04,69.83,69.84,26600.0,69.98,70.04,69.83,69.84,26600.0
2014-11-03 10:20:00,69.82,69.95,69.82,69.86,44900.0,69.82,69.95,69.82,69.86,44900.0
2014-11-03 10:30:00,69.86,69.95,69.81,69.81,24700.0,69.86,69.95,69.81,69.81,24700.0
2014-11-03 10:40:00,69.8,69.85,69.7,69.71,27300.0,69.8,69.85,69.7,69.71,27300.0
2014-11-03 10:50:00,69.7,69.89,69.67,69.83,32900.0,69.7,69.89,69.67,69.83,32900.0
2014-11-03 11:00:00,69.84,69.97,69.81,69.94,17200.0,69.84,69.97,69.81,69.94,17200.0
2014-11-03 11:10:00,69.95,69.98,69.81,69.81,18200.0,69.95,69.98,69.81,69.81,18200.0
2014-11-03 11:20:00,69.83,69.92,69.7,69.75,31700.0,69.83,69.92,69.7,69.75,31700.0
2014-11-03 11:30:00,69.76,69.83,69.69,69.71,31800.0,69.76,69.83,69.69,69.71,31800.0
2014-11-03 11:40:00,69.71,69.91,69.67,69.89,23400.0,69.71,69.91,69.67,69.89,23400.0
2014-11-03 11:50:00,69.9,70.0,69.89,69.89,13200.0,69.9,70.0,69.89,69.89,13200.0
2014-11-03 12:00:00,69.9,69.92,69.82,69.83,18400.0,69.9,69.92,69.82,69.83,18400.0
2014-11-03 12:10:00,69.83,69.87,69.81,69.83,13700.0,69.83,69.87,69.81,69.83,13700.0
2014-11-03 12:20:00,69.84,69.92,69.82,69.91,16700.0,69.84,69.92,69.82,69.91,16700.0
2014-11-03 12:30:00,69.93,69.96,69.89,69.96,34600.0,69.93,69.96,69.89,69.96,34600.0
2014-11-03 12:40:00,69.96,70.13,69.96,70.1,43100.0,69.96,70.13,69.96,70.1,43100.0
2014-11-03 12:50:00,70.09,70.27,70.08,70.2,35200.0,70.09,70.27,70.08,70.2,35200.0
2014-11-03 13:00:00,70.22,70.22,70.0,70.0,31300.0,70.22,70.22,70.0,70.0,31300.0
2014-11-03 13:10:00,70.01,70.01,69.89,69.96,17700.0,70.01,70.01,69.89,69.96,17700.0
2014-11-03 13:20:00,69.96,70.03,69.95,70.01,13300.0,69.96,70.03,69.95,70.01,13300.0
2014-11-03 13:30:00,70.01,70.07,69.98,70.05,48000.0,70.01,70.07,69.98,70.05,48000.0
2014-11-03 13:40:00,70.04,70.1,70.03,70.09,12900.0,70.04,70.1,70.03,70.09,12900.0
2014-11-03 13:50:00,70.09,70.12,70.03,70.09,20200.0,70.09,70.12,70.03,70.09,20200.0
2014-11-03 14:00:00,70.08,70.11,70.05,70.08,21700.0,70.08,70.11,70.05,70.08,21700.0
2014-11-03 14:10:00,70.08,70.13,70.07,70.09,22700.0,70.08,70.13,70.07,70.09,22700.0
2014-11-03 14:20:00,70.09,70.11,70.02,70.03,33100.0,70.09,70.11,70.02,70.03,33100.0
2014-11-03 14:30:00,70.03,70.04,69.88,69.91,23000.0,70.03,70.04,69.88,69.91,23000.0
2014-11-03 14:40:00,69.9,69.92,69.83,69.85,22900.0,69.9,69.92,69.83,69.85,22900.0
2014-11-03 14:50:00,69.86,69.89,69.82,69.87,24600.0,69.86,69.89,69.82,69.87,24600.0
2014-11-03 15:00:00,69.87,69.98,69.86,69.94,38900.0,69.87,69.98,69.86,69.94,38900.0
2014-11-03 15:10:00,69.95,69.98,69.9,69.9,24800.0,69.95,69.98,69.9,69.9,24800.0
2014-11-03 15:20:00,69.9,69.92,69.76,69.76,29200.0,69.9,69.92,69.76,69.76,29200.0
2014-11-03 15:30:00,69.76,69.87,69.76,69.81,46100.0,69.76,69.87,69.76,69.81,46100.0
2014-11-03 15:40:00,69.82,69.9,69.78,69.87,81500.0,69.82,69.9,69.78,69.87,81500.0
2014-11-03 15:50:00,69.88,69.93,69.87,69.91,108400.0,69.88,69.93,69.87,69.91,108400.0
2014-11-04 09:30:00,69.95,70.28,69.75,70.07,79200.0,69.95,70.28,69.75,70.07,79200.0
2014-11-04 09:40:00,70.11,70.36,69.91,70.16,55000.0,70.11,70.36,69.91,70.16,55000.0
2014-11-04 09:50:00,70.18,70.55,70.07,70.41,81800.0,70.18,70.55,70.07,70.41,81800.0
2014-11-04 10:00:00,70.39,70.61,70.39,70.56,46600.0,70.39,70.61,70.39,70.56,46600.0
2014-11-04 10:10:00,70.59,70.73,70.53,70.59,36700.0,70.59,70.73,70.53,70.59,36700.0
2014-11-04 10:20:00,70.56,70.68,70.41,70.42,19100.0,70.56,70.68,70.41,70.42,19100.0
2014-11-04 10:30:00,70.39,70.44,70.27,70.3,26600.0,70.39,70.44,70.27,70.3,26600.0
2014-11-04 10:40:00,70.3,70.35,70.23,70.26,32400.0,70.3,70.35,70.23,70.26,32400.0
2014-11-04 10:50:00,70.27,70.31,70.18,70.2,38200.0,70.27,70.31,70.18,70.2,38200.0
2014-11-04 11:00:00,70.19,70.22,70.06,70.06,62600.0,70.19,70.22,70.06,70.06,62600.0
2014-11-04 11:10:00,70.05,70.13,70.0,70.11,64300.0,70.05,70.13,70.0,70.11,64300.0
2014-11-04 11:20:00,70.08,70.33,70.06,70.32,62700.0,70.08,70.33,70.06,70.32,62700.0
2014-11-04 11:30:00,70.32,70.41,70.29,70.33,39800.0,70.32,70.41,70.29,70.33,39800.0
2014-11-04 11:40:00,70.33,70.33,70.22,70.32,13700.0,70.33,70.33,70.22,70.32,13700.0
2014-11-04 11:50:00,70.31,70.31,70.19,70.22,17100.0,70.31,70.31,70.19,70.22,17100.0
2014-11-04 12:00:00,70.21,70.39,70.2,70.38,23600.0,70.21,70.39,70.2,70.38,23600.0
2014-11-04 12:10:00,70.37,70.45,70.37,70.43,29600.0,70.37,70.45,70.37,70.43,29600.0
2014-11-04 12:20:00,70.43,70.44,70.35,70.4,18000.0,70.43,70.44,70.35,70.4,18000.0
2014-11-04 12:30:00,70.41,70.45,70.33,70.33,14200.0,70.41,70.45,70.33,70.33,14200.0
2014-11-04 12:40:00,70.32,70.56,70.32,70.55,18700.0,70.32,70.56,70.32,70.55,18700.0
2014-11-04 12:50:00,70.53,70.58,70.51,70.55,31900.0,70.53,70.58,70.51,70.55,31900.0
2014-11-04 13:00:00,70.56,70.59,70.51,70.56,13400.0,70.56,70.59,70.51,70.56,13400.0
2014-11-04 13:10:00,70.57,70.63,70.53,70.59,44100.0,70.57,70.63,70.53,70.59,44100.0
2014-11-04 13:20:00,70.6,70.6,70.47,70.52,16000.0,70.6,70.6,70.47,70.52,16000.0
2014-11-04 13:30:00,70.52,70.52,70.45,70.49,14200.0,70.52,70.52,70.45,70.49,14200.0
2014-11-04 13:40:00,70.49,70.62,70.49,70.61,21500.0,70.49,70.62,70.49,70.61,21500.0
2014-11-04 13:50:00,70.61,70.76,70.61,70.72,37400.0,70.61,70.76,70.61,70.72,37400.0
2014-11-04 14:00:00,70.73,70.8,70.73,70.75,31900.0,70.73,70.8,70.73,70.75,31900.0
2014-11-04 14:10:00,70.73,70.77,70.66,70.71,25700.0,70.73,70.77,70.66,70.71,25700.0
2014-11-04 14:20:00,70.72,70.81,70.67,70.72,85200.0,70.72,70.81,70.67,70.72,85200.0
2014-11-04 14:30:00,70.71,70.81,70.66,70.81,32300.0,70.71,70.81,70.66,70.81,32300.0
2014-11-04 14:40:00,70.81,70.82,70.74,70.8,50100.0,70.81,70.82,70.74,70.8,50100.0
2014-11-04 14:50:00,70.79,70.91,70.78,70.9,44300.0,70.79,70.91,70.78,70.9,44300.0
2014-11-04 15:00:00,70.9,70.94,70.86,70.91,62400.0,70.9,70.94,70.86,70.91,62400.0
2014-11-04 15:10:00,70.92,70.97,70.87,70.97,54300.0,70.92,70.97,70.87,70.97,54300.0
2014-11-04 15:20:00,70.96,71.08,70.94,70.96,69200.0,70.96,71.08,70.94,70.96,69200.0
2014-11-04 15:30:00,70.96,70.97,70.87,70.9,98100.0,70.96,70.97,70.87,70.9,98100.0
2014-11-04 15:40:00,70.9,71.06,70.9,71.04,391600.0,70.9,71.06,70.9,71.04,391600.0
2014-11-04 15:50:00,71.05,71.1,71.04,71.06,651700.0,71.05,71.1,71.04,71.06,651700.0
2014-11-05 09:30:00,71.53,71.72,70.89,70.91,177900.0,71.53,71.72,70.89,70.91,177900.0
2014-11-05 09:40:00,70.9,71.11,70.9,71.03,97300.0,70.9,71.11,70.9,71.03,97300.0
2014-11-05 09:50:00,71.05,71.21,70.98,71.1,145700.0,71.05,71.21,70.98,71.1,145700.0
2014-11-05 10:00:00,71.1,71.15,71.01,71.11,174400.0,71.1,71.15,71.01,71.11,174400.0
2014-11-05 10:10:00,71.09,71.16,71.07,71.09,23700.0,71.09,71.16,71.07,71.09,23700.0
2014-11-05 10:20:00,71.08,71.14,70.99,71.08,212900.0,71.08,71.14,70.99,71.08,212900.0
2014-11-05 10:30:00,71.09,71.13,71.04,71.1,87100.0,71.09,71.13,71.04,71.1,87100.0
2014-11-05 10:40:00,71.08,71.18,71.06,71.17,148400.0,71.08,71.18,71.06,71.17,148400.0
2014-11-05 10:50:00,71.16,71.19,71.09,71.17,37500.0,71.16,71.19,71.09,71.17,37500.0
2014-11-05 11:00:00,71.18,71.21,71.1,71.18,191700.0,71.18,71.21,71.1,71.18,191700.0
2014-11-05 11:10:00,71.18,71.24,71.14,71.16,79600.0,71.18,71.24,71.14,71.16,79600.0
2014-11-05 11:20:00,71.16,71.48,71.15,71.44,421000.0,71.16,71.48,71.15,71.44,421000.0
2014-11-05 11:30:00,71.44,71.44,71.29,71.38,738300.0,71.44,71.44,71.29,71.38,738300.0
2014-11-05 11:40:00,71.38,71.4,71.25,71.28,26700.0,71.38,71.4,71.25,71.28,26700.0
2014-11-05 11:50:00,71.26,71.5,71.25,71.47,14700.0,71.26,71.5,71.25,71.47,14700.0
2014-11-05 12:00:00,71.46,71.53,71.42,71.51,19100.0,71.46,71.53,71.42,71.51,19100.0
2014-11-05 12:10:00,71.51,71.61,71.5,71.61,727800.0,71.51,71.61,71.5,71.61,727800.0
2014-11-05 12:20:00,71.6,71.64,71.55,71.55,34800.0,71.6,71.64,71.55,71.55,34800.0
2014-11-05 12:30:00,71.56,71.7,71.53,71.69,25800.0,71.56,71.7,71.53,71.69,25800.0
2014-11-05 12:40:00,71.69,71.75,71.66,71.72,23300.0,71.69,71.75,71.66,71.72,23300.0
2014-11-05 12:50:00,71.73,71.8,71.72,71.78,25300.0,71.73,71.8,71.72,71.78,25300.0
2014-11-05 13:00:00,71.79,72.0,71.78,72.0,48900.0,71.79,72.0,71.78,72.0,48900.0
2014-11-05 13:10:00,72.0,72.04,71.89,71.93,50400.0,72.0,72.04,71.89,71.93,50400.0
2014-11-05 13:20:00,71.93,71.98,71.87,71.92,44900.0,71.93,71.98,71.87,71.92,44900.0
2014-11-05 13:30:00,71.91,71.98,71.78,71.79,57300.0,71.91,71.98,71.78,71.79,57300.0
2014-11-05 13:40:00,71.77,71.82,71.66,71.66,73600.0,71.77,71.82,71.66,71.66,73600.0
2014-11-05 13:50:00,71.66,71.69,71.5,71.53,57300.0,71.66,71.69,71.5,71.53,57300.0
2014-11-05 14:00:00,71.53,71.53,71.5,71.53,45600.0,71.53,71.53,71.5,71.53,45600.0
2014-11-05 14:10:00,71.53,71.73,71.53,71.69,74100.0,71.53,71.73,71.53,71.69,74100.0
2014-11-05 14:20:00,71.69,71.7,71.62,71.63,59300.0,71.69,71.7,71.62,71.63,59300.0
2014-11-05 14:30:00,71.63,71.65,71.49,71.51,457700.0,71.63,71.65,71.49,71.51,457700.0
2014-11-05 14:40:00,71.51,71.52,71.36,71.42,69300.0,71.51,71.52,71.36,71.42,69300.0
2014-11-05 14:50:00,71.43,71.5,71.43,71.5,55300.0,71.43,71.5,71.43,71.5,55300.0
2014-11-05 15:00:00,71.52,71.52,71.37,71.38,613400.0,71.52,71.52,71.37,71.38,613400.0
2014-11-05 15:10:00,71.38,71.39,71.24,71.25,70800.0,71.38,71.39,71.24,71.25,70800.0
2014-11-05 15:20:00,71.25,71.3,71.13,71.22,79500.0,71.25,71.3,71.13,71.22,79500.0
2014-11-05 15:30:00,71.2,71.41,71.17,71.4,102300.0,71.2,71.41,71.17,71.4,102300.0
2014-11-05 15:40:00,71.4,71.42,71.33,71.36,101700.0,71.4,71.42,71.33,71.36,101700.0
2014-11-05 15:50:00,71.36,71.49,71.34,71.37,191800.0,71.36,71.49,71.34,71.37,191800.0
2014-11-06 09:30:00,71.59,72.1,71.37,71.81,71100.0,71.59,72.1,71.37,71.81,71100.0
2014-11-06 09:40:00,71.8,72.34,71.8,72.34,230900.0,71.8,72.34,71.8,72.34,230900.0
2014-11-06 09:50:00,72.35,72.37,72.02,72.17,45000.0,72.35,72.37,72.02,72.17,45000.0
2014-11-06 10:00:00,72.19,72.25,72.06,72.22,35200.0,72.19,72.25,72.06,72.22,35200.0
2014-11-06 10:10:00,72.2,72.2,71.86,71.95,33000.0,72.2,72.2,71.86,71.95,33000.0
2014-11-06 10:20:00,71.93,71.99,71.77,71.96,29300.0,71.93,71.99,71.77,71.96,29300.0
2014-11-06 10:30:00,71.95,71.95,71.71,71.91,18600.0,71.95,71.95,71.71,71.91,18600.0
2014-11-06 10:40:00,71.88,71.94,71.82,71.86,16300.0,71.88,71.94,71.82,71.86,16300.0
2014-11-06 10:50:00,71.86,71.9,71.74,71.75,13600.0,71.86,71.9,71.74,71.75,13600.0
2014-11-06 11:00:00,71.73,72.0,71.73,71.99,18600.0,71.73,72.0,71.73,71.99,18600.0
2014-11-06 11:10:00,71.99,72.05,71.92,72.02,20500.0,71.99,72.05,71.92,72.02,20500.0
2014-11-06 11:20:00,72.01,72.1,72.01,72.05,24000.0,72.01,72.1,72.01,72.05,24000.0
2014-11-06 11:30:00,72.05,72.06,71.97,72.05,51900.0,72.05,72.06,71.97,72.05,51900.0
2014-11-06 11:40:00,72.06,72.11,72.01,72.03,33800.0,72.06,72.11,72.01,72.03,33800.0
2014-11-06 11:50:00,72.02,72.04,71.98,72.0,16600.0,72.02,72.04,71.98,72.0,16600.0
2014-11-06 12:00:00,72.0,72.01,71.95,71.99,19300.0,72.0,72.01,71.95,71.99,19300.0
2014-11-06 12:10:00,71.99,72.03,71.96,72.03,19100.0,71.99,72.03,71.96,72.03,19100.0
2014-11-06 12:20:00,72.04,72.05,71.95,72.0,12300.0,72.04,72.05,71.95,72.0,12300.0
2014-11-06 12:30:00,71.98,72.04,71.96,71.96,10500.0,71.98,72.04,71.96,71.96,10500.0
2014-11-06 12:40:00,71.98,72.04,71.95,72.03,14000.0,71.98,72.04,71.95,72.03,14000.0
2014-11-06 12:50:00,72.04,72.04,71.97,72.0,14300.0,72.04,72.04,71.97,72.0,14300.0
2014-11-06 13:00:00,71.99,72.05,71.98,72.03,28500.0,71.99,72.05,71.98,72.03,28500.0
2014-11-06 13:10:00,72.02,72.04,71.94,71.94,29600.0,72.02,72.04,71.94,71.94,29600.0
2014-11-06 13:20:00,71.93,72.02,71.91,72.01,36700.0,71.93,72.02,71.91,72.01,36700.0
2014-11-06 13:30:00,72.01,72.03,71.95,72.02,38900.0,72.01,72.03,71.95,72.02,38900.0
2014-11-06 13:40:00,72.03,72.03,71.96,71.97,13400.0,72.03,72.03,71.96,71.97,13400.0
2014-11-06 13:50:00,71.97,72.03,71.97,72.02,44500.0,71.97,72.03,71.97,72.02,44500.0
2014-11-06 14:00:00,72.01,72.02,71.9,71.94,144400.0,72.01,72.02,71.9,71.94,144400.0
2014-11-06 14:10:00,71.95,72.0,71.92,71.99,42100.0,71.95,72.0,71.92,71.99,42100.0
2014-11-06 14:20:00,71.98,72.04,71.97,72.03,36400.0,71.98,72.04,71.97,72.03,36400.0
2014-11-06 14:30:00,72.02,72.13,71.99,72.12,72000.0,72.02,72.13,71.99,72.12,72000.0
2014-11-06 14:40:00,72.13,72.19,72.1,72.11,46700.0,72.13,72.19,72.1,72.11,46700.0
2014-11-06 14:50:00,72.12,72.17,72.11,72.13,51300.0,72.12,72.17,72.11,72.13,51300.0
2014-11-06 15:00:00,72.11,72.13,72.02,72.05,40700.0,72.11,72.13,72.02,72.05,40700.0
2014-11-06 15:10:00,72.04,72.18,72.04,72.18,55900.0,72.04,72.18,72.04,72.18,55900.0
2014-11-06 15:20:00,72.19,72.21,72.11,72.13,86600.0,72.19,72.21,72.11,72.13,86600.0
2014-11-06 15:30:00,72.13,72.19,72.11,72.18,85700.0,72.13,72.19,72.11,72.18,85700.0
2014-11-06 15:40:00,72.17,72.18,72.13,72.17,75500.0,72.17,72.18,72.13,72.17,75500.0
2014-11-06 15:50:00,72.17,72.27,72.08,72.09,273500.0,72.17,72.27,72.08,72.09,273500.0
2014-11-07 09:30:00,72.35,72.37,71.88,72.08,69800.0,72.35,72.37,71.88,72.08,69800.0
2014-11-07 09:40:00,72.04,72.18,71.98,72.14,57200.0,72.04,72.18,71.98,72.14,57200.0
2014-11-07 09:50:00,72.12,72.19,71.98,72.05,32300.0,72.12,72.19,71.98,72.05,32300.0
2014-11-07 10:00:00,72.0,72.08,71.92,72.08,62400.0,72.0,72.08,71.92,72.08,62400.0
2014-11-07 10:10:00,72.08,72.3,71.97,72.12,49300.0,72.08,72.3,71.97,72.12,49300.0
2014-11-07 10:20:00,72.15,72.15,71.94,72.0,33400.0,72.15,72.15,71.94,72.0,33400.0
2014-11-07 10:30:00,72.0,72.02,71.92,71.99,46400.0,72.0,72.02,71.92,71.99,46400.0
2014-11-07 10:40:00,71.99,72.02,71.95,72.0,112200.0,71.99,72.02,71.95,72.0,112200.0
2014-11-07 10:50:00,72.0,72.12,71.98,72.02,326100.0,72.0,72.12,71.98,72.02,326100.0
2014-11-07 11:00:00,72.03,72.09,72.0,72.01,50300.0,72.03,72.09,72.0,72.01,50300.0
2014-11-07 11:10:00,72.01,72.31,71.99,72.16,513900.0,72.01,72.31,71.99,72.16,513900.0
2014-11-07 11:20:00,72.16,72.38,72.0,72.38,125600.0,72.16,72.38,72.0,72.38,125600.0
2014-11-07 11:30:00,72.38,72.4,72.15,72.24,23800.0,72.38,72.4,72.15,72.24,23800.0
2014-11-07 11:40:00,72.23,72.25,72.12,72.13,18800.0,72.23,72.25,72.12,72.13,18800.0
2014-11-07 11:50:00,72.13,72.13,72.0,72.02,20800.0,72.13,72.13,72.0,72.02,20800.0
2014-11-07 12:00:00,72.01,72.12,71.98,72.04,138500.0,72.01,72.12,71.98,72.04,138500.0
2014-11-07 12:10:00,72.03,72.03,71.89,71.9,58900.0,72.03,72.03,71.89,71.9,58900.0
2014-11-07 12:20:00,71.9,71.95,71.77,71.83,48800.0,71.9,71.95,71.77,71.83,48800.0
2014-11-07 12:30:00,71.82,71.93,71.79,71.86,165000.0,71.82,71.93,71.79,71.86,165000.0
2014-11-07 12:40:00,71.85,71.89,71.8,71.89,40700.0,71.85,71.89,71.8,71.89,40700.0
2014-11-07 12:50:00,71.88,71.91,71.86,71.9,11200.0,71.88,71.91,71.86,71.9,11200.0
2014-11-07 13:00:00,71.9,71.95,71.85,71.95,19900.0,71.9,71.95,71.85,71.95,19900.0
2014-11-07 13:10:00,71.95,71.96,71.91,71.93,22100.0,71.95,71.96,71.91,71.93,22100.0
2014-11-07 13:20:00,71.93,71.95,71.9,71.91,26200.0,71.93,71.95,71.9,71.91,26200.0
2014-11-07 13:30:00,71.9,71.99,71.9,71.92,87900.0,71.9,71.99,71.9,71.92,87900.0
2014-11-07 13:40:00,71.92,72.02,71.89,72.01,112700.0,71.92,72.02,71.89,72.01,112700.0
2014-11-07 13:50:00,72.01,72.02,71.95,72.0,74900.0,72.01,72.02,71.95,72.0,74900.0
2014-11-07 14:00:00,72.0,72.01,71.95,71.95,18500.0,72.0,72.01,71.95,71.95,18500.0
2014-11-07 14:10:00,71.95,71.96,71.88,71.89,52700.0,71.95,71.96,71.88,71.89,52700.0
2014-11-07 14:20:00,71.9,71.92,71.79,71.85,65800.0,71.9,71.92,71.79,71.85,65800.0
2014-11-07 14:30:00,71.85,71.88,71.67,71.78,59600.0,71.85,71.88,71.67,71.78,59600.0
2014-11-07 14:40:00,71.8,71.92,71.79,71.92,73400.0,71.8,71.92,71.79,71.92,73400.0
2014-11-07 14:50:00,71.93,71.96,71.81,71.88,127100.0,71.93,71.96,71.81,71.88,127100.0
2014-11-07 15:00:00,71.88,71.89,71.79,71.79,47100.0,71.88,71.89,71.79,71.79,47100.0
2014-11-07 15:10:00,71.78,71.78,71.51,71.52,106700.0,71.78,71.78,71.51,71.52,106700.0
2014-11-07 15:20:00,71.52,71.58,71.44,71.44,112200.0,71.52,71.58,71.44,71.44,112200.0
2014-11-07 15:30:00,71.45,71.58,71.45,71.51,128400.0,71.45,71.58,71.45,71.51,128400.0
2014-11-07 15:40:00,71.51,71.63,71.49,71.53,143200.0,71.51,71.63,71.49,71.53,143200.0
2014-11-07 15:50:00,71.54,71.71,71.51,71.59,415000.0,71.54,71.71,71.51,71.59,415000.0
2014-11-10 09:30:00,71.63,72.0,71.45,71.45,39700.0,71.63,72.0,71.45,71.45,39700.0
2014-11-10 09:40:00,71.48,71.55,71.18,71.53,27300.0,71.48,71.55,71.18,71.53,27300.0
2014-11-10 09:50:00,71.51,71.75,71.47,71.6,45500.0,71.51,71.75,71.47,71.6,45500.0
2014-11-10 10:00:00,71.58,71.86,71.54,71.8,63000.0,71.58,71.86,71.54,71.8,63000.0
2014-11-10 10:10:00,71.81,71.83,71.63,71.66,57800.0,71.81,71.83,71.63,71.66,57800.0
2014-11-10 10:20:00,71.66,71.66,71.53,71.64,36100.0,71.66,71.66,71.53,71.64,36100.0
2014-11-10 10:30:00,71.64,71.72,71.56,71.56,25400.0,71.64,71.72,71.56,71.56,25400.0
2014-11-10 10:40:00,71.55,71.83,71.51,71.81,51000.0,71.55,71.83,71.51,71.81,51000.0
2014-11-10 10:50:00,71.81,71.85,71.68,71.74,95400.0,71.81,71.85,71.68,71.74,95400.0
2014-11-10 11:00:00,71.74,71.95,71.73,71.9,52600.0,71.74,71.95,71.73,71.9,52600.0
2014-11-10 11:10:00,71.89,72.0,71.88,71.95,42800.0,71.89,72.0,71.88,71.95,42800.0
2014-11-10 11:20:00,71.95,71.98,71.85,71.94,32800.0,71.95,71.98,71.85,71.94,32800.0
2014-11-10 11:30:00,71.95,71.98,71.83,71.84,30500.0,71.95,71.98,71.83,71.84,30500.0
2014-11-10 11:40:00,71.85,71.86,71.77,71.81,30000.0,71.85,71.86,71.77,71.81,30000.0
2014-11-10 11:50:00,71.81,71.81,71.71,71.73,31300.0,71.81,71.81,71.71,71.73,31300.0
2014-11-10 12:00:00,71.72,71.81,71.65,71.81,73800.0,71.72,71.81,71.65,71.81,73800.0
2014-11-10 12:10:00,71.8,71.81,71.74,71.77,30900.0,71.8,71.81,71.74,71.77,30900.0
2014-11-10 12:20:00,71.79,71.81,71.67,71.7,32500.0,71.79,71.81,71.67,71.7,32500.0
2014-11-10 12:30:00,71.69,71.71,71.67,71.7,17800.0,71.69,71.71,71.67,71.7,17800.0
2014-11-10 12:40:00,71.7,71.78,71.7,71.71,64000.0,71.7,71.78,71.7,71.71,64000.0
2014-11-10 12:50:00,71.71,71.77,71.7,71.76,16200.0,71.71,71.77,71.7,71.76,16200.0
2014-11-10 13:00:00,71.76,71.77,71.73,71.75,25300.0,71.76,71.77,71.73,71.75,25300.0
2014-11-10 13:10:00,71.75,71.76,71.7,71.72,30800.0,71.75,71.76,71.7,71.72,30800.0
2014-11-10 13:20:00,71.72,71.75,71.7,71.75,17100.0,71.72,71.75,71.7,71.75,17100.0
2014-11-10 13:30:00,71.74,71.78,71.71,71.77,26800.0,71.74,71.78,71.71,71.77,26800.0
2014-11-10 13:40:00,71.77,71.78,71.73,71.76,26900.0,71.77,71.78,71.73,71.76,26900.0
2014-11-10 13:50:00,71.76,71.76,71.7,71.73,20700.0,71.76,71.76,71.7,71.73,20700.0
2014-11-10 14:00:00,71.72,71.76,71.7,71.7,29700.0,71.72,71.76,71.7,71.7,29700.0
2014-11-10 14:10:00,71.7,71.71,71.7,71.7,81100.0,71.7,71.71,71.7,71.7,81100.0
2014-11-10 14:20:00,71.7,71.74,71.7,71.73,39800.0,71.7,71.74,71.7,71.73,39800.0
2014-11-10 14:30:00,71.73,71.73,71.69,71.69,42500.0,71.73,71.73,71.69,71.69,42500.0
2014-11-10 14:40:00,71.7,71.85,71.7,71.81,73000.0,71.7,71.85,71.7,71.81,73000.0
2014-11-10 14:50:00,71.81,71.81,71.79,71.79,50700.0,71.81,71.81,71.79,71.79,50700.0
2014-11-10 15:00:00,71.8,71.8,71.73,71.73,65100.0,71.8,71.8,71.73,71.73,65100.0
2014-11-10 15:10:00,71.72,71.73,71.66,71.7,51000.0,71.72,71.73,71.66,71.7,51000.0
2014-11-10 15:20:00,71.7,71.74,71.67,71.71,75100.0,71.7,71.74,71.67,71.71,75100.0
2014-11-10 15:30:00,71.7,71.71,71.67,71.71,35600.0,71.7,71.71,71.67,71.71,35600.0
2014-11-10 15:40:00,71.7,71.71,71.64,71.64,88700.0,71.7,71.71,71.64,71.64,88700.0
2014-11-10 15:50:00,71.65,71.71,71.64,71.7,227000.0,71.65,71.71,71.64,71.7,227000.0
2014-11-11 09:30:00,71.84,72.0,71.71,71.88,111200.0,71.84,72.0,71.71,71.88,111200.0
2014-11-11 09:40:00,71.87,71.87,71.67,71.75,88100.0,71.87,71.87,71.67,71.75,88100.0
2014-11-11 09:50:00,71.74,71.81,71.66,71.69,33600.0,71.74,71.81,71.66,71.69,33600.0
2014-11-11 10:00:00,71.72,71.78,71.62,71.64,51200.0,71.72,71.78,71.62,71.64,51200.0
2014-11-11 10:10:00,71.64,71.75,71.62,71.69,12500.0,71.64,71.75,71.62,71.69,12500.0
2014-11-11 10:20:00,71.7,71.73,71.65,71.69,17200.0,71.7,71.73,71.65,71.69,17200.0
2014-11-11 10:30:00,71.69,71.8,71.65,71.71,109600.0,71.69,71.8,71.65,71.71,109600.0
2014-11-11 10:40:00,71.72,71.8,71.66,71.78,44600.0,71.72,71.8,71.66,71.78,44600.0
2014-11-11 10:50:00,71.78,71.78,71.69,71.7,23600.0,71.78,71.78,71.69,71.7,23600.0
2014-11-11 11:00:00,71.7,71.74,71.6,71.74,17900.0,71.7,71.74,71.6,71.74,17900.0
2014-11-11 11:10:00,71.75,71.81,71.71,71.81,74800.0,71.75,71.81,71.71,71.81,74800.0
2014-11-11 11:20:00,71.81,71.89,71.73,71.85,152800.0,71.81,71.89,71.73,71.85,152800.0
2014-11-11 11:30:00,71.86,71.9,71.86,71.87,25600.0,71.86,71.9,71.86,71.87,25600.0
2014-11-11 11:40:00,71.87,71.87,71.81,71.81,23700.0,71.87,71.87,71.81,71.81,23700.0
2014-11-11 11:50:00,71.82,71.84,71.79,71.83,61500.0,71.82,71.84,71.79,71.83,61500.0
2014-11-11 12:00:00,71.84,71.85,71.66,71.66,16600.0,71.84,71.85,71.66,71.66,16600.0
2014-11-11 12:10:00,71.64,71.75,71.63,71.69,42900.0,71.64,71.75,71.63,71.69,42900.0
2014-11-11 12:20:00,71.7,71.7,71.66,71.69,11300.0,71.7,71.7,71.66,71.69,11300.0
2014-11-11 12:30:00,71.69,71.75,71.67,71.72,33100.0,71.69,71.75,71.67,71.72,33100.0
2014-11-11 12:40:00,71.71,71.71,71.61,71.63,9700.0,71.71,71.71,71.61,71.63,9700.0
2014-11-11 12:50:00,71.61,71.63,71.55,71.6,16300.0,71.61,71.63,71.55,71.6,16300.0
2014-11-11 13:00:00,71.6,71.67,71.58,71.67,19300.0,71.6,71.67,71.58,71.67,19300.0
2014-11-11 13:10:00,71.69,71.69,71.55,71.61,17900.0,71.69,71.69,71.55,71.61,17900.0
2014-11-11 13:20:00,71.61,71.66,71.56,71.61,12700.0,71.61,71.66,71.56,71.61,12700.0
2014-11-11 13:30:00,71.62,71.62,71.57,71.59,24000.0,71.62,71.62,71.57,71.59,24000.0
2014-11-11 13:40:00,71.6,71.61,71.59,71.6,11700.0,71.6,71.61,71.59,71.6,11700.0
2014-11-11 13:50:00,71.6,71.67,71.6,71.65,40600.0,71.6,71.67,71.6,71.65,40600.0
2014-11-11 14:00:00,71.65,71.66,71.59,71.61,15300.0,71.65,71.66,71.59,71.61,15300.0
2014-11-11 14:10:00,71.61,71.62,71.55,71.59,24400.0,71.61,71.62,71.55,71.59,24400.0
2014-11-11 14:20:00,71.59,71.6,71.48,71.58,33900.0,71.59,71.6,71.48,71.58,33900.0
2014-11-11 14:30:00,71.58,71.58,71.4,71.45,18900.0,71.58,71.58,71.4,71.45,18900.0
2014-11-11 14:40:00,71.47,71.57,71.47,71.55,30500.0,71.47,71.57,71.47,71.55,30500.0
2014-11-11 14:50:00,71.56,71.64,71.55,71.63,40100.0,71.56,71.64,71.55,71.63,40100.0
2014-11-11 15:00:00,71.63,71.72,71.62,71.67,60300.0,71.63,71.72,71.62,71.67,60300.0
2014-11-11 15:10:00,71.67,71.71,71.67,71.7,36400.0,71.67,71.71,71.67,71.7,36400.0
2014-11-11 15:20:00,71.7,71.71,71.66,71.7,20200.0,71.7,71.71,71.66,71.7,20200.0
2014-11-11 15:30:00,71.7,71.71,71.61,71.7,83000.0,71.7,71.71,71.61,71.7,83000.0
2014-11-11 15:40:00,71.7,71.79,71.7,71.75,54800.0,71.7,71.79,71.7,71.75,54800.0
2014-11-11 15:50:00,71.77,71.79,71.69,71.7,110300.0,71.77,71.79,71.69,71.7,110300.0
2014-11-12 09:30:00,71.35,71.66,71.29,71.63,43800.0,71.35,71.66,71.29,71.63,43800.0
2014-11-12 09:40:00,71.61,71.64,71.37,71.64,5800.0,71.61,71.64,71.37,71.64,5800.0
2014-11-12 09:50:00,71.62,71.64,71.44,71.44,15500.0,71.62,71.64,71.44,71.44,15500.0
2014-11-12 10:00:00,71.42,71.55,71.39,71.48,62300.0,71.42,71.55,71.39,71.48,62300.0
2014-11-12 10:10:00,71.5,71.52,71.44,71.46,61600.0,71.5,71.52,71.44,71.46,61600.0
2014-11-12 10:20:00,71.47,71.51,71.39,71.39,36100.0,71.47,71.51,71.39,71.39,36100.0
2014-11-12 10:30:00,71.4,71.4,71.32,71.36,11800.0,71.4,71.4,71.32,71.36,11800.0
2014-11-12 10:40:00,71.37,71.43,71.35,71.43,16900.0,71.37,71.43,71.35,71.43,16900.0
2014-11-12 10:50:00,71.42,71.47,71.29,71.3,37400.0,71.42,71.47,71.29,71.3,37400.0
2014-11-12 11:00:00,71.3,71.4,71.26,71.4,10600.0,71.3,71.4,71.26,71.4,10600.0
2014-11-12 11:10:00,71.41,71.41,71.32,71.33,10000.0,71.41,71.41,71.32,71.33,10000.0
2014-11-12 11:20:00,71.35,71.44,71.35,71.41,19800.0,71.35,71.44,71.35,71.41,19800.0
2014-11-12 11:30:00,71.41,71.5,71.4,71.45,38700.0,71.41,71.5,71.4,71.45,38700.0
2014-11-12 11:40:00,71.46,71.58,71.45,71.57,45200.0,71.46,71.58,71.45,71.57,45200.0
2014-11-12 11:50:00,71.58,71.66,71.58,71.63,39500.0,71.58,71.66,71.58,71.63,39500.0
2014-11-12 12:00:00,71.63,71.73,71.6,71.62,37100.0,71.63,71.73,71.6,71.62,37100.0
2014-11-12 12:10:00,71.61,71.63,71.55,71.57,30300.0,71.61,71.63,71.55,71.57,30300.0
2014-11-12 12:20:00,71.57,71.63,71.56,71.58,68700.0,71.57,71.63,71.56,71.58,68700.0
2014-11-12 12:30:00,71.58,71.6,71.57,71.58,30000.0,71.58,71.6,71.57,71.58,30000.0
2014-11-12 12:40:00,71.58,71.59,71.49,71.53,22300.0,71.58,71.59,71.49,71.53,22300.0
2014-11-12 12:50:00,71.52,71.55,71.48,71.54,10500.0,71.52,71.55,71.48,71.54,10500.0
2014-11-12 13:00:00,71.55,71.55,71.44,71.44,17300.0,71.55,71.55,71.44,71.44,17300.0
2014-11-12 13:10:00,71.45,71.51,71.44,71.47,50900.0,71.45,71.51,71.44,71.47,50900.0
2014-11-12 13:20:00,71.49,71.57,71.47,71.53,13700.0,71.49,71.57,71.47,71.53,13700.0
2014-11-12 13:30:00,71.53,71.56,71.49,71.51,17300.0,71.53,71.56,71.49,71.51,17300.0
2014-11-12 13:40:00,71.49,71.55,71.45,71.45,18500.0,71.49,71.55,71.45,71.45,18500.0
2014-11-12 13:50:00,71.45,71.45,71.36,71.36,21500.0,71.45,71.45,71.36,71.36,21500.0
2014-11-12 14:00:00,71.36,71.45,71.36,71.45,39100.0,71.36,71.45,71.36,71.45,39100.0
2014-11-12 14:10:00,71.44,71.49,71.4,71.46,15200.0,71.44,71.49,71.4,71.46,15200.0
2014-11-12 14:20:00,71.46,71.54,71.43,71.52,24200.0,71.46,71.54,71.43,71.52,24200.0
2014-11-12 14:30:00,71.51,71.54,71.48,71.53,21300.0,71.51,71.54,71.48,71.53,21300.0
2014-11-12 14:40:00,71.54,71.55,71.48,71.48,17100.0,71.54,71.55,71.48,71.48,17100.0
2014-11-12 14:50:00,71.47,71.49,71.37,71.46,18100.0,71.47,71.49,71.37,71.46,18100.0
2014-11-12 15:00:00,71.46,71.53,71.44,71.51,20200.0,71.46,71.53,71.44,71.51,20200.0
2014-11-12 15:10:00,71.51,71.54,71.46,71.5,23200.0,71.51,71.54,71.46,71.5,23200.0
2014-11-12 15:20:00,71.49,71.54,71.48,71.54,24000.0,71.49,71.54,71.48,71.54,24000.0
2014-11-12 15:30:00,71.54,71.62,71.49,71.49,113400.0,71.54,71.62,71.49,71.49,113400.0
2014-11-12 15:40:00,71.5,71.57,71.44,71.5,98600.0,71.5,71.57,71.44,71.5,98600.0
2014-11-12 15:50:00,71.5,71.51,71.37,71.41,84800.0,71.5,71.51,71.37,71.41,84800.0
2014-11-13 09:30:00,71.65,71.78,71.34,71.78,70900.0,71.65,71.78,71.34,71.78,70900.0
2014-11-13 09:40:00,71.84,71.95,71.72,71.77,35400.0,71.84,71.95,71.72,71.77,35400.0
2014-11-13 09:50:00,71.79,71.9,71.77,71.87,64000.0,71.79,71.9,71.77,71.87,64000.0
2014-11-13 10:00:00,71.87,72.08,71.79,72.04,122000.0,71.87,72.08,71.79,72.04,122000.0
2014-11-13 10:10:00,72.06,72.06,71.84,71.86,64000.0,72.06,72.06,71.84,71.86,64000.0
2014-11-13 10:20:00,71.88,71.95,71.84,71.86,43200.0,71.88,71.95,71.84,71.86,43200.0
2014-11-13 10:30:00,71.86,71.92,71.8,71.92,42400.0,71.86,71.92,71.8,71.92,42400.0
2014-11-13 10:40:00,71.91,71.94,71.8,71.91,62900.0,71.91,71.94,71.8,71.91,62900.0
2014-11-13 10:50:00,71.91,71.96,71.85,71.87,30100.0,71.91,71.96,71.85,71.87,30100.0
2014-11-13 11:00:00,71.85,71.88,71.69,71.73,21500.0,71.85,71.88,71.69,71.73,21500.0
2014-11-13 11:10:00,71.72,71.72,71.53,71.67,17100.0,71.72,71.72,71.53,71.67,17100.0
2014-11-13 11:20:00,71.68,71.75,71.66,71.73,20500.0,71.68,71.75,71.66,71.73,20500.0
2014-11-13 11:30:00,71.73,71.73,71.44,71.46,21000.0,71.73,71.73,71.44,71.46,21000.0
2014-11-13 11:40:00,71.46,71.46,71.39,71.42,19700.0,71.46,71.46,71.39,71.42,19700.0
2014-11-13 11:50:00,71.43,71.56,71.31,71.56,45700.0,71.43,71.56,71.31,71.56,45700.0
2014-11-13 12:00:00,71.57,71.57,71.46,71.54,28300.0,71.57,71.57,71.46,71.54,28300.0
2014-11-13 12:10:00,71.53,71.74,71.53,71.67,34400.0,71.53,71.74,71.53,71.67,34400.0
2014-11-13 12:20:00,71.69,71.74,71.65,71.74,12900.0,71.69,71.74,71.65,71.74,12900.0
2014-11-13 12:30:00,71.74,71.83,71.68,71.82,72000.0,71.74,71.83,71.68,71.82,72000.0
2014-11-13 12:40:00,71.81,71.83,71.78,71.8,16000.0,71.81,71.83,71.78,71.8,16000.0
2014-11-13 12:50:00,71.81,71.83,71.77,71.78,21200.0,71.81,71.83,71.77,71.78,21200.0
2014-11-13 13:00:00,71.78,71.8,71.66,71.68,10500.0,71.78,71.8,71.66,71.68,10500.0
2014-11-13 13:10:00,71.68,71.69,71.57,71.61,25300.0,71.68,71.69,71.57,71.61,25300.0
2014-11-13 13:20:00,71.58,71.58,71.37,71.43,14500.0,71.58,71.58,71.37,71.43,14500.0
2014-11-13 13:30:00,71.45,71.45,71.3,71.4,15800.0,71.45,71.45,71.3,71.4,15800.0
2014-11-13 13:40:00,71.4,71.54,71.4,71.53,23800.0,71.4,71.54,71.4,71.53,23800.0
2014-11-13 13:50:00,71.52,71.58,71.5,71.53,21300.0,71.52,71.58,71.5,71.53,21300.0
2014-11-13 14:00:00,71.52,71.61,71.52,71.55,20000.0,71.52,71.61,71.52,71.55,20000.0
2014-11-13 14:10:00,71.55,71.56,71.43,71.49,24600.0,71.55,71.56,71.43,71.49,24600.0
2014-11-13 14:20:00,71.51,71.57,71.46,71.5,141400.0,71.51,71.57,71.46,71.5,141400.0
2014-11-13 14:30:00,71.51,71.59,71.51,71.56,46000.0,71.51,71.59,71.51,71.56,46000.0
2014-11-13 14:40:00,71.57,71.72,71.53,71.7,24200.0,71.57,71.72,71.53,71.7,24200.0
2014-11-13 14:50:00,71.7,71.72,71.67,71.69,39400.0,71.7,71.72,71.67,71.69,39400.0
2014-11-13 15:00:00,71.69,71.78,71.66,71.72,28200.0,71.69,71.78,71.66,71.72,28200.0
2014-11-13 15:10:00,71.73,71.73,71.67,71.7,22200.0,71.73,71.73,71.67,71.7,22200.0
2014-11-13 15:20:00,71.7,71.76,71.67,71.67,47100.0,71.7,71.76,71.67,71.67,47100.0
2014-11-13 15:30:00,71.67,71.83,71.66,71.78,381600.0,71.67,71.83,71.66,71.78,381600.0
2014-11-13 15:40:00,71.78,71.81,71.75,71.76,84200.0,71.78,71.81,71.75,71.76,84200.0
2014-11-13 15:50:00,71.77,71.79,71.6,71.72,214100.0,71.77,71.79,71.6,71.72,214100.0
2014-11-14 09:30:00,71.7,72.0,71.35,71.71,150600.0,71.7,72.0,71.35,71.71,150600.0
2014-11-14 09:40:00,71.74,71.74,71.38,71.38,48700.0,71.74,71.74,71.38,71.38,48700.0
2014-11-14 09:50:00,71.38,71.65,71.37,71.55,88700.0,71.38,71.65,71.37,71.55,88700.0
2014-11-14 10:00:00,71.55,71.86,71.55,71.86,89000.0,71.55,71.86,71.55,71.86,89000.0
2014-11-14 10:10:00,71.83,71.83,71.6,71.67,42800.0,71.83,71.83,71.6,71.67,42800.0
2014-11-14 10:20:00,71.67,71.81,71.57,71.62,51900.0,71.67,71.81,71.57,71.62,51900.0
2014-11-14 10:30:00,71.6,71.62,71.44,71.5,38700.0,71.6,71.62,71.44,71.5,38700.0
2014-11-14 10:40:00,71.5,71.82,71.44,71.71,127100.0,71.5,71.82,71.44,71.71,127100.0
2014-11-14 10:50:00,71.71,71.75,71.62,71.63,85000.0,71.71,71.75,71.62,71.63,85000.0
2014-11-14 11:00:00,71.65,71.83,71.63,71.8,104000.0,71.65,71.83,71.63,71.8,104000.0
2014-11-14 11:10:00,71.8,71.82,71.62,71.66,70800.0,71.8,71.82,71.62,71.66,70800.0
2014-11-14 11:20:00,71.69,71.75,71.65,71.71,66600.0,71.69,71.75,71.65,71.71,66600.0
2014-11-14 11:30:00,71.7,71.72,71.63,71.68,27800.0,71.7,71.72,71.63,71.68,27800.0
2014-11-14 11:40:00,71.69,71.7,71.64,71.7,12600.0,71.69,71.7,71.64,71.7,12600.0
2014-11-14 11:50:00,71.69,71.71,71.66,71.66,14200.0,71.69,71.71,71.66,71.66,14200.0
2014-11-14 12:00:00,71.69,71.72,71.68,71.69,11800.0,71.69,71.72,71.68,71.69,11800.0
2014-11-14 12:10:00,71.69,71.71,71.62,71.64,31600.0,71.69,71.71,71.62,71.64,31600.0
2014-11-14 12:20:00,71.66,71.71,71.66,71.67,6300.0,71.66,71.71,71.66,71.67,6300.0
2014-11-14 12:30:00,71.69,71.69,71.59,71.61,16800.0,71.69,71.69,71.59,71.61,16800.0
2014-11-14 12:40:00,71.6,71.6,71.55,71.58,14600.0,71.6,71.6,71.55,71.58,14600.0
2014-11-14 12:50:00,71.58,71.59,71.49,71.49,44600.0,71.58,71.59,71.49,71.49,44600.0
2014-11-14 13:00:00,71.5,71.54,71.41,71.52,19900.0,71.5,71.54,71.41,71.52,19900.0
2014-11-14 13:10:00,71.52,71.52,71.43,71.48,53700.0,71.52,71.52,71.43,71.48,53700.0
2014-11-14 13:20:00,71.48,71.5,71.39,71.44,25400.0,71.48,71.5,71.39,71.44,25400.0
2014-11-14 13:30:00,71.43,71.48,71.4,71.45,8700.0,71.43,71.48,71.4,71.45,8700.0
2014-11-14 13:40:00,71.45,71.51,71.45,71.49,13600.0,71.45,71.51,71.45,71.49,13600.0
2014-11-14 13:50:00,71.5,71.51,71.47,71.5,25600.0,71.5,71.51,71.47,71.5,25600.0
2014-11-14 14:00:00,71.48,71.51,71.41,71.5,20300.0,71.48,71.51,71.41,71.5,20300.0
2014-11-14 14:10:00,71.5,71.5,71.44,71.48,20000.0,71.5,71.5,71.44,71.48,20000.0
2014-11-14 14:20:00,71.48,71.51,71.45,71.49,11400.0,71.48,71.51,71.45,71.49,11400.0
2014-11-14 14:30:00,71.5,71.51,71.45,71.5,13900.0,71.5,71.51,71.45,71.5,13900.0
2014-11-14 14:40:00,71.5,71.5,71.4,71.42,31500.0,71.5,71.5,71.4,71.42,31500.0
2014-11-14 14:50:00,71.41,71.51,71.41,71.47,54900.0,71.41,71.51,71.41,71.47,54900.0
2014-11-14 15:00:00,71.44,71.51,71.44,71.51,12000.0,71.44,71.51,71.44,71.51,12000.0
2014-11-14 15:10:00,71.51,71.52,71.44,71.49,44500.0,71.51,71.52,71.44,71.49,44500.0
2014-11-14 15:20:00,71.46,71.51,71.37,71.42,151300.0,71.46,71.51,71.37,71.42,151300.0
2014-11-14 15:30:00,71.43,71.51,71.38,71.5,89900.0,71.43,71.51,71.38,71.5,89900.0
2014-11-14 15:40:00,71.51,71.51,71.46,71.49,61700.0,71.51,71.51,71.46,71.49,61700.0
2014-11-14 15:50:00,71.48,71.48,71.36,71.41,198700.0,71.48,71.48,71.36,71.41,198700.0
2014-11-17 09:30:00,70.98,71.25,70.52,70.75,174200.0,70.98,71.25,70.52,70.75,174200.0
2014-11-17 09:40:00,70.77,70.98,70.77,70.86,85100.0,70.77,70.98,70.77,70.86,85100.0
2014-11-17 09:50:00,70.84,70.89,70.67,70.81,48200.0,70.84,70.89,70.67,70.81,48200.0
2014-11-17 10:00:00,70.83,70.84,70.57,70.63,75100.0,70.83,70.84,70.57,70.63,75100.0
2014-11-17 10:10:00,70.67,70.8,70.54,70.78,41400.0,70.67,70.8,70.54,70.78,41400.0
2014-11-17 10:20:00,70.78,70.78,70.62,70.62,26300.0,70.78,70.78,70.62,70.62,26300.0
2014-11-17 10:30:00,70.62,70.62,70.41,70.45,46900.0,70.62,70.62,70.41,70.45,46900.0
2014-11-17 10:40:00,70.44,70.5,70.3,70.35,30700.0,70.44,70.5,70.3,70.35,30700.0
2014-11-17 10:50:00,70.33,70.45,70.1,70.19,148800.0,70.33,70.45,70.1,70.19,148800.0
2014-11-17 11:00:00,70.2,70.23,69.92,69.92,120400.0,70.2,70.23,69.92,69.92,120400.0
2014-11-17 11:10:00,69.9,70.01,69.87,70.0,50600.0,69.9,70.01,69.87,70.0,50600.0
2014-11-17 11:20:00,70.0,70.11,69.9,69.95,29400.0,70.0,70.11,69.9,69.95,29400.0
2014-11-17 11:30:00,69.92,70.04,69.9,69.96,31800.0,69.92,70.04,69.9,69.96,31800.0
2014-11-17 11:40:00,69.98,70.16,69.96,70.14,47300.0,69.98,70.16,69.96,70.14,47300.0
2014-11-17 11:50:00,70.13,70.16,70.05,70.14,37200.0,70.13,70.16,70.05,70.14,37200.0
2014-11-17 12:00:00,70.14,70.17,70.05,70.06,33900.0,70.14,70.17,70.05,70.06,33900.0
2014-11-17 12:10:00,70.06,70.15,70.06,70.07,23300.0,70.06,70.15,70.06,70.07,23300.0
2014-11-17 12:20:00,70.08,70.13,70.05,70.06,45800.0,70.08,70.13,70.05,70.06,45800.0
2014-11-17 12:30:00,70.06,70.27,70.05,70.23,27300.0,70.06,70.27,70.05,70.23,27300.0
2014-11-17 12:40:00,70.23,70.36,70.23,70.28,28700.0,70.23,70.36,70.23,70.28,28700.0
2014-11-17 12:50:00,70.28,70.33,70.24,70.27,76900.0,70.28,70.33,70.24,70.27,76900.0
2014-11-17 13:00:00,70.26,70.33,70.15,70.15,73400.0,70.26,70.33,70.15,70.15,73400.0
2014-11-17 13:10:00,70.15,70.17,70.07,70.08,32700.0,70.15,70.17,70.07,70.08,32700.0
2014-11-17 13:20:00,70.08,70.13,70.02,70.05,51700.0,70.08,70.13,70.02,70.05,51700.0
2014-11-17 13:30:00,70.07,70.17,70.06,70.09,39800.0,70.07,70.17,70.06,70.09,39800.0
2014-11-17 13:40:00,70.09,70.23,70.09,70.18,67400.0,70.09,70.23,70.09,70.18,67400.0
2014-11-17 13:50:00,70.19,70.27,70.14,70.24,25400.0,70.19,70.27,70.14,70.24,25400.0
2014-11-17 14:00:00,70.26,70.26,70.09,70.1,36600.0,70.26,70.26,70.09,70.1,36600.0
2014-11-17 14:10:00,70.1,70.17,70.1,70.12,28900.0,70.1,70.17,70.1,70.12,28900.0
2014-11-17 14:20:00,70.13,70.13,70.04,70.09,27300.0,70.13,70.13,70.04,70.09,27300.0
2014-11-17 14:30:00,70.08,70.16,70.05,70.1,37400.0,70.08,70.16,70.05,70.1,37400.0
2014-11-17 14:40:00,70.11,70.19,70.07,70.14,52500.0,70.11,70.19,70.07,70.14,52500.0
2014-11-17 14:50:00,70.13,70.22,70.12,70.18,63600.0,70.13,70.22,70.12,70.18,63600.0
2014-11-17 15:00:00,70.18,70.18,70.06,70.1,39400.0,70.18,70.18,70.06,70.1,39400.0
2014-11-17 15:10:00,70.09,70.09,70.0,70.03,47000.0,70.09,70.09,70.0,70.03,47000.0
2014-11-17 15:20:00,70.02,70.11,70.02,70.04,46400.0,70.02,70.11,70.02,70.04,46400.0
2014-11-17 15:30:00,70.03,70.11,70.01,70.08,89500.0,70.03,70.11,70.01,70.08,89500.0
2014-11-17 15:40:00,70.08,70.09,69.97,69.97,79100.0,70.08,70.09,69.97,69.97,79100.0
2014-11-17 15:50:00,69.98,70.0,69.89,69.97,209500.0,69.98,70.0,69.89,69.97,209500.0
2014-11-18 09:30:00,69.87,70.48,69.86,70.3,151000.0,69.87,70.48,69.86,70.3,151000.0
2014-11-18 09:40:00,70.31,70.8,70.2,70.69,153700.0,70.31,70.8,70.2,70.69,153700.0
2014-11-18 09:50:00,70.73,70.76,70.49,70.72,61800.0,70.73,70.76,70.49,70.72,61800.0
2014-11-18 10:00:00,70.73,70.82,70.62,70.76,77500.0,70.73,70.82,70.62,70.76,77500.0
2014-11-18 10:10:00,70.76,70.92,70.73,70.8,71000.0,70.76,70.92,70.73,70.8,71000.0
2014-11-18 10:20:00,70.8,70.84,70.62,70.69,93700.0,70.8,70.84,70.62,70.69,93700.0
2014-11-18 10:30:00,70.7,70.73,70.55,70.67,87200.0,70.7,70.73,70.55,70.67,87200.0
2014-11-18 10:40:00,70.69,71.05,70.69,71.02,87500.0,70.69,71.05,70.69,71.02,87500.0
2014-11-18 10:50:00,71.02,71.04,70.94,70.97,32500.0,71.02,71.04,70.94,70.97,32500.0
2014-11-18 11:00:00,70.95,70.98,70.84,70.98,36700.0,70.95,70.98,70.84,70.98,36700.0
2014-11-18 11:10:00,70.98,71.01,70.93,70.93,69100.0,70.98,71.01,70.93,70.93,69100.0
2014-11-18 11:20:00,70.93,70.93,70.71,70.78,27700.0,70.93,70.93,70.71,70.78,27700.0
2014-11-18 11:30:00,70.8,70.94,70.78,70.9,23600.0,70.8,70.94,70.78,70.9,23600.0
2014-11-18 11:40:00,70.92,70.99,70.89,70.98,26900.0,70.92,70.99,70.89,70.98,26900.0
2014-11-18 11:50:00,70.98,71.08,70.95,71.0,85300.0,70.98,71.08,70.95,71.0,85300.0
2014-11-18 12:00:00,70.98,71.0,70.92,71.0,19200.0,70.98,71.0,70.92,71.0,19200.0
2014-11-18 12:10:00,71.0,71.07,70.92,71.0,121100.0,71.0,71.07,70.92,71.0,121100.0
2014-11-18 12:20:00,71.0,71.0,70.88,70.89,91100.0,71.0,71.0,70.88,70.89,91100.0
2014-11-18 12:30:00,70.9,70.98,70.9,70.91,71300.0,70.9,70.98,70.9,70.91,71300.0
2014-11-18 12:40:00,70.9,70.91,70.86,70.88,16400.0,70.9,70.91,70.86,70.88,16400.0
2014-11-18 12:50:00,70.88,70.95,70.87,70.93,14900.0,70.88,70.95,70.87,70.93,14900.0
2014-11-18 13:00:00,70.94,70.97,70.88,70.94,94300.0,70.94,70.97,70.88,70.94,94300.0
2014-11-18 13:10:00,70.94,71.01,70.91,70.93,44000.0,70.94,71.01,70.91,70.93,44000.0
2014-11-18 13:20:00,70.93,71.0,70.91,71.0,27600.0,70.93,71.0,70.91,71.0,27600.0
2014-11-18 13:30:00,71.0,71.01,70.86,70.86,25100.0,71.0,71.01,70.86,70.86,25100.0
2014-11-18 13:40:00,70.86,70.89,70.83,70.83,11400.0,70.86,70.89,70.83,70.83,11400.0
2014-11-18 13:50:00,70.83,70.86,70.79,70.79,22800.0,70.83,70.86,70.79,70.79,22800.0
2014-11-18 14:00:00,70.78,70.85,70.78,70.83,36600.0,70.78,70.85,70.78,70.83,36600.0
2014-11-18 14:10:00,70.84,70.9,70.83,70.88,18000.0,70.84,70.9,70.83,70.88,18000.0
2014-11-18 14:20:00,70.88,70.91,70.84,70.9,15700.0,70.88,70.91,70.84,70.9,15700.0
2014-11-18 14:30:00,70.89,71.05,70.89,71.03,86400.0,70.89,71.05,70.89,71.03,86400.0
2014-11-18 14:40:00,71.03,71.06,70.93,70.97,57500.0,71.03,71.06,70.93,70.97,57500.0
2014-11-18 14:50:00,70.98,71.0,70.88,70.92,72200.0,70.98,71.0,70.88,70.92,72200.0
2014-11-18 15:00:00,70.92,70.95,70.84,70.95,19800.0,70.92,70.95,70.84,70.95,19800.0
2014-11-18 15:10:00,70.93,70.93,70.85,70.85,25800.0,70.93,70.93,70.85,70.85,25800.0
2014-11-18 15:20:00,70.84,70.9,70.81,70.85,25800.0,70.84,70.9,70.81,70.85,25800.0
2014-11-18 15:30:00,70.84,70.87,70.76,70.86,57100.0,70.84,70.87,70.76,70.86,57100.0
2014-11-18 15:40:00,70.86,70.9,70.8,70.81,43400.0,70.86,70.9,70.8,70.81,43400.0
2014-11-18 15:50:00,70.81,70.84,70.73,70.84,168000.0,70.81,70.84,70.73,70.84,168000.0
2014-11-19 09:30:00,71.01,71.01,70.53,70.71,79500.0,71.01,71.01,70.53,70.71,79500.0
2014-11-19 09:40:00,70.73,70.98,70.68,70.75,83600.0,70.73,70.98,70.68,70.75,83600.0
2014-11-19 09:50:00,70.71,70.85,70.69,70.74,42500.0,70.71,70.85,70.69,70.74,42500.0
2014-11-19 10:00:00,70.74,70.9,70.62,70.81,124900.0,70.74,70.9,70.62,70.81,124900.0
2014-11-19 10:10:00,70.79,70.84,70.64,70.76,167800.0,70.79,70.84,70.64,70.76,167800.0
2014-11-19 10:20:00,70.78,70.8,70.7,70.72,34900.0,70.78,70.8,70.7,70.72,34900.0
2014-11-19 10:30:00,70.72,70.8,70.6,70.61,62800.0,70.72,70.8,70.6,70.61,62800.0
2014-11-19 10:40:00,70.62,70.68,70.54,70.59,47600.0,70.62,70.68,70.54,70.59,47600.0
2014-11-19 10:50:00,70.59,70.64,70.57,70.6,41200.0,70.59,70.64,70.57,70.6,41200.0
2014-11-19 11:00:00,70.6,70.67,70.53,70.62,25400.0,70.6,70.67,70.53,70.62,25400.0
2014-11-19 11:10:00,70.61,70.65,70.55,70.55,18500.0,70.61,70.65,70.55,70.55,18500.0
2014-11-19 11:20:00,70.55,70.6,70.46,70.47,18700.0,70.55,70.6,70.46,70.47,18700.0
2014-11-19 11:30:00,70.46,70.58,70.42,70.57,17600.0,70.46,70.58,70.42,70.57,17600.0
2014-11-19 11:40:00,70.59,70.7,70.53,70.7,34100.0,70.59,70.7,70.53,70.7,34100.0
2014-11-19 11:50:00,70.7,70.77,70.68,70.77,30400.0,70.7,70.77,70.68,70.77,30400.0
2014-11-19 12:00:00,70.77,70.85,70.75,70.84,79800.0,70.77,70.85,70.75,70.84,79800.0
2014-11-19 12:10:00,70.82,70.93,70.81,70.91,104700.0,70.82,70.93,70.81,70.91,104700.0
2014-11-19 12:20:00,70.93,70.93,70.88,70.91,26300.0,70.93,70.93,70.88,70.91,26300.0
2014-11-19 12:30:00,70.92,70.98,70.88,70.88,53200.0,70.92,70.98,70.88,70.88,53200.0
2014-11-19 12:40:00,70.88,70.91,70.79,70.83,48500.0,70.88,70.91,70.79,70.83,48500.0
2014-11-19 12:50:00,70.84,70.95,70.83,70.95,10800.0,70.84,70.95,70.83,70.95,10800.0
2014-11-19 13:00:00,70.96,71.01,70.89,71.0,37600.0,70.96,71.01,70.89,71.0,37600.0
2014-11-19 13:10:00,71.0,71.01,70.97,71.0,28900.0,71.0,71.01,70.97,71.0,28900.0
2014-11-19 13:20:00,71.0,71.06,70.92,70.92,78100.0,71.0,71.06,70.92,70.92,78100.0
2014-11-19 13:30:00,70.93,70.96,70.85,70.88,14600.0,70.93,70.96,70.85,70.88,14600.0
2014-11-19 13:40:00,70.89,70.94,70.83,70.83,19000.0,70.89,70.94,70.83,70.83,19000.0
2014-11-19 13:50:00,70.83,70.91,70.75,70.77,20300.0,70.83,70.91,70.75,70.77,20300.0
2014-11-19 14:00:00,70.76,70.99,70.73,70.89,47300.0,70.76,70.99,70.73,70.89,47300.0
2014-11-19 14:10:00,70.86,70.88,70.81,70.87,21000.0,70.86,70.88,70.81,70.87,21000.0
2014-11-19 14:20:00,70.86,70.86,70.65,70.72,25200.0,70.86,70.86,70.65,70.72,25200.0
2014-11-19 14:30:00,70.74,70.79,70.65,70.75,14200.0,70.74,70.79,70.65,70.75,14200.0
2014-11-19 14:40:00,70.76,70.76,70.65,70.66,17200.0,70.76,70.76,70.65,70.66,17200.0
2014-11-19 14:50:00,70.63,70.76,70.63,70.75,14700.0,70.63,70.76,70.63,70.75,14700.0
2014-11-19 15:00:00,70.72,70.78,70.7,70.75,23600.0,70.72,70.78,70.7,70.75,23600.0
2014-11-19 15:10:00,70.75,70.89,70.75,70.87,32400.0,70.75,70.89,70.75,70.87,32400.0
2014-11-19 15:20:00,70.86,70.92,70.72,70.72,41500.0,70.86,70.92,70.72,70.72,41500.0
2014-11-19 15:30:00,70.73,70.83,70.72,70.77,35500.0,70.73,70.83,70.72,70.77,35500.0
2014-11-19 15:40:00,70.77,70.86,70.7,70.84,38000.0,70.77,70.86,70.7,70.84,38000.0
2014-11-19 15:50:00,70.84,70.98,70.79,70.81,149700.0,70.84,70.98,70.79,70.81,149700.0
2014-11-20 09:30:00,70.33,70.4,70.15,70.15,113100.0,70.33,70.4,70.15,70.15,113100.0
2014-11-20 09:40:00,70.17,70.27,70.02,70.19,49700.0,70.17,70.27,70.02,70.19,49700.0
2014-11-20 09:50:00,70.21,70.29,70.1,70.27,39100.0,70.21,70.29,70.1,70.27,39100.0
2014-11-20 10:00:00,70.28,70.42,70.22,70.31,36800.0,70.28,70.42,70.22,70.31,36800.0
2014-11-20 10:10:00,70.31,70.4,70.17,70.22,100800.0,70.31,70.4,70.17,70.22,100800.0
2014-11-20 10:20:00,70.24,70.41,70.2,70.3,34900.0,70.24,70.41,70.2,70.3,34900.0
2014-11-20 10:30:00,70.3,70.34,70.13,70.2,48800.0,70.3,70.34,70.13,70.2,48800.0
2014-11-20 10:40:00,70.2,70.25,70.17,70.21,42500.0,70.2,70.25,70.17,70.21,42500.0
2014-11-20 10:50:00,70.21,70.3,70.19,70.3,77800.0,70.21,70.3,70.19,70.3,77800.0
2014-11-20 11:00:00,70.31,70.34,70.28,70.32,37500.0,70.31,70.34,70.28,70.32,37500.0
2014-11-20 11:10:00,70.33,70.44,70.32,70.42,27600.0,70.33,70.44,70.32,70.42,27600.0
2014-11-20 11:20:00,70.43,70.43,70.34,70.37,69300.0,70.43,70.43,70.34,70.37,69300.0
2014-11-20 11:30:00,70.37,70.41,70.25,70.25,26800.0,70.37,70.41,70.25,70.25,26800.0
2014-11-20 11:40:00,70.24,70.33,70.23,70.28,19300.0,70.24,70.33,70.23,70.28,19300.0
2014-11-20 11:50:00,70.28,70.3,70.23,70.23,21200.0,70.28,70.3,70.23,70.23,21200.0
2014-11-20 12:00:00,70.25,70.27,70.17,70.2,13800.0,70.25,70.27,70.17,70.2,13800.0
2014-11-20 12:10:00,70.23,70.28,70.18,70.27,12500.0,70.23,70.28,70.18,70.27,12500.0
2014-11-20 12:20:00,70.25,70.33,70.24,70.3,13000.0,70.25,70.33,70.24,70.3,13000.0
2014-11-20 12:30:00,70.32,70.36,70.31,70.32,22200.0,70.32,70.36,70.31,70.32,22200.0
2014-11-20 12:40:00,70.32,70.32,70.22,70.25,12100.0,70.32,70.32,70.22,70.25,12100.0
2014-11-20 12:50:00,70.24,70.27,70.19,70.21,12500.0,70.24,70.27,70.19,70.21,12500.0
2014-11-20 13:00:00,70.2,70.23,70.17,70.18,117100.0,70.2,70.23,70.17,70.18,117100.0
2014-11-20 13:10:00,70.19,70.25,70.16,70.22,66000.0,70.19,70.25,70.16,70.22,66000.0
2014-11-20 13:20:00,70.22,70.31,70.19,70.3,17000.0,70.22,70.31,70.19,70.3,17000.0
2014-11-20 13:30:00,70.28,70.33,70.23,70.3,24100.0,70.28,70.33,70.23,70.3,24100.0
2014-11-20 13:40:00,70.3,70.4,70.25,70.27,33800.0,70.3,70.4,70.25,70.27,33800.0
2014-11-20 13:50:00,70.27,70.33,70.26,70.26,15000.0,70.27,70.33,70.26,70.26,15000.0
2014-11-20 14:00:00,70.26,70.3,70.18,70.2,136400.0,70.26,70.3,70.18,70.2,136400.0
2014-11-20 14:10:00,70.2,70.3,70.2,70.25,62900.0,70.2,70.3,70.2,70.25,62900.0
2014-11-20 14:20:00,70.25,70.33,70.22,70.31,30500.0,70.25,70.33,70.22,70.31,30500.0
2014-11-20 14:30:00,70.31,70.33,70.21,70.24,29900.0,70.31,70.33,70.21,70.24,29900.0
2014-11-20 14:40:00,70.22,70.29,70.22,70.27,73300.0,70.22,70.29,70.22,70.27,73300.0
2014-11-20 14:50:00,70.29,70.3,70.24,70.25,17700.0,70.29,70.3,70.24,70.25,17700.0
2014-11-20 15:00:00,70.25,70.38,70.23,70.38,17000.0,70.25,70.38,70.23,70.38,17000.0
2014-11-20 15:10:00,70.37,70.41,70.36,70.37,20900.0,70.37,70.41,70.36,70.37,20900.0
2014-11-20 15:20:00,70.37,70.44,70.31,70.41,25700.0,70.37,70.44,70.31,70.41,25700.0
2014-11-20 15:30:00,70.4,70.53,70.39,70.53,51000.0,70.4,70.53,70.39,70.53,51000.0
2014-11-20 15:40:00,70.53,70.54,70.47,70.5,63300.0,70.53,70.54,70.47,70.5,63300.0
2014-11-20 15:50:00,70.51,70.55,70.38,70.43,278600.0,70.51,70.55,70.38,70.43,278600.0
2014-11-21 09:30:00,72.0,72.0,71.27,71.73,427700.0,72.0,72.0,71.27,71.73,427700.0
2014-11-21 09:40:00,71.7,71.99,71.7,71.9,311000.0,71.7,71.99,71.7,71.9,311000.0
2014-11-21 09:50:00,71.9,72.19,71.9,72.15,333400.0,71.9,72.19,71.9,72.15,333400.0
2014-11-21 10:00:00,72.15,72.15,72.04,72.12,105800.0,72.15,72.15,72.04,72.12,105800.0
2014-11-21 10:10:00,72.13,72.18,72.06,72.18,93700.0,72.13,72.18,72.06,72.18,93700.0
2014-11-21 10:20:00,72.18,72.35,72.15,72.33,92800.0,72.18,72.35,72.15,72.33,92800.0
2014-11-21 10:30:00,72.34,72.45,72.33,72.44,106800.0,72.34,72.45,72.33,72.44,106800.0
2014-11-21 10:40:00,72.44,72.55,72.38,72.4,104000.0,72.44,72.55,72.38,72.4,104000.0
2014-11-21 10:50:00,72.41,72.41,72.2,72.28,65500.0,72.41,72.41,72.2,72.28,65500.0
2014-11-21 11:00:00,72.28,72.28,71.98,72.11,90000.0,72.28,72.28,71.98,72.11,90000.0
2014-11-21 11:10:00,72.11,72.22,72.1,72.19,84000.0,72.11,72.22,72.1,72.19,84000.0
2014-11-21 11:20:00,72.19,72.21,72.13,72.15,49200.0,72.19,72.21,72.13,72.15,49200.0
2014-11-21 11:30:00,72.16,72.2,72.11,72.11,47300.0,72.16,72.2,72.11,72.11,47300.0
2014-11-21 11:40:00,72.1,72.18,72.03,72.03,57600.0,72.1,72.18,72.03,72.03,57600.0
2014-11-21 11:50:00,72.03,72.04,71.9,72.01,71000.0,72.03,72.04,71.9,72.01,71000.0
2014-11-21 12:00:00,72.01,72.1,71.99,72.0,66800.0,72.01,72.1,71.99,72.0,66800.0
2014-11-21 12:10:00,72.0,72.03,71.77,71.89,58000.0,72.0,72.03,71.77,71.89,58000.0
2014-11-21 12:20:00,71.89,71.98,71.84,71.91,30400.0,71.89,71.98,71.84,71.91,30400.0
2014-11-21 12:30:00,71.91,71.98,71.87,71.87,48100.0,71.91,71.98,71.87,71.87,48100.0
2014-11-21 12:40:00,71.87,71.88,71.8,71.83,32800.0,71.87,71.88,71.8,71.83,32800.0
2014-11-21 12:50:00,71.84,71.85,71.77,71.8,34100.0,71.84,71.85,71.77,71.8,34100.0
2014-11-21 13:00:00,71.8,71.84,71.73,71.77,53700.0,71.8,71.84,71.73,71.77,53700.0
2014-11-21 13:10:00,71.78,71.84,71.78,71.79,30800.0,71.78,71.84,71.78,71.79,30800.0
2014-11-21 13:20:00,71.8,71.81,71.53,71.53,96600.0,71.8,71.81,71.53,71.53,96600.0
2014-11-21 13:30:00,71.53,71.59,71.43,71.51,85900.0,71.53,71.59,71.43,71.51,85900.0
2014-11-21 13:40:00,71.52,71.7,71.52,71.66,47400.0,71.52,71.7,71.52,71.66,47400.0
2014-11-21 13:50:00,71.65,71.75,71.59,71.59,47200.0,71.65,71.75,71.59,71.59,47200.0
2014-11-21 14:00:00,71.6,71.69,71.55,71.59,44400.0,71.6,71.69,71.55,71.59,44400.0
2014-11-21 14:10:00,71.6,71.61,71.45,71.46,38400.0,71.6,71.61,71.45,71.46,38400.0
2014-11-21 14:20:00,71.46,71.47,71.29,71.3,83500.0,71.46,71.47,71.29,71.3,83500.0
2014-11-21 14:30:00,71.28,71.34,71.19,71.25,64200.0,71.28,71.34,71.19,71.25,64200.0
2014-11-21 14:40:00,71.26,71.35,71.23,71.31,126900.0,71.26,71.35,71.23,71.31,126900.0
2014-11-21 14:50:00,71.33,71.45,71.32,71.4,48100.0,71.33,71.45,71.32,71.4,48100.0
2014-11-21 15:00:00,71.4,71.42,71.34,71.39,104700.0,71.4,71.42,71.34,71.39,104700.0
2014-11-21 15:10:00,71.39,71.53,71.39,71.44,52500.0,71.39,71.53,71.39,71.44,52500.0
2014-11-21 15:20:00,71.45,71.45,71.39,71.45,89200.0,71.45,71.45,71.39,71.45,89200.0
2014-11-21 15:30:00,71.45,71.55,71.42,71.5,98700.0,71.45,71.55,71.42,71.5,98700.0
2014-11-21 15:40:00,71.49,71.5,71.34,71.34,141500.0,71.49,71.5,71.34,71.34,141500.0
2014-11-21 15:50:00,71.35,71.39,71.18,71.32,318700.0,71.35,71.39,71.18,71.32,318700.0
2014-11-24 09:30:00,71.52,71.55,70.98,71.1,67600.0,71.52,71.55,70.98,71.1,67600.0
2014-11-24 09:40:00,71.1,71.2,70.77,70.86,49400.0,71.1,71.2,70.77,70.86,49400.0
2014-11-24 09:50:00,70.87,71.27,70.87,71.15,40000.0,70.87,71.27,70.87,71.15,40000.0
2014-11-24 10:00:00,71.15,71.34,71.04,71.11,57200.0,71.15,71.34,71.04,71.11,57200.0
2014-11-24 10:10:00,71.1,71.22,71.08,71.17,18800.0,71.1,71.22,71.08,71.17,18800.0
2014-11-24 10:20:00,71.18,71.21,71.04,71.1,82600.0,71.18,71.21,71.04,71.1,82600.0
2014-11-24 10:30:00,71.1,71.12,70.91,70.96,32200.0,71.1,71.12,70.91,70.96,32200.0
2014-11-24 10:40:00,70.97,70.98,70.73,70.74,42100.0,70.97,70.98,70.73,70.74,42100.0
2014-11-24 10:50:00,70.75,71.01,70.74,71.0,21600.0,70.75,71.01,70.74,71.0,21600.0
2014-11-24 11:00:00,71.01,71.06,70.93,70.99,40500.0,71.01,71.06,70.93,70.99,40500.0
2014-11-24 11:10:00,71.0,71.01,70.93,71.01,17400.0,71.0,71.01,70.93,71.01,17400.0
2014-11-24 11:20:00,71.01,71.04,70.91,71.04,38100.0,71.01,71.04,70.91,71.04,38100.0
2014-11-24 11:30:00,71.03,71.07,70.87,70.96,34600.0,71.03,71.07,70.87,70.96,34600.0
2014-11-24 11:40:00,70.97,71.0,70.9,70.95,21200.0,70.97,71.0,70.9,70.95,21200.0
2014-11-24 11:50:00,70.96,71.04,70.95,71.04,17300.0,70.96,71.04,70.95,71.04,17300.0
2014-11-24 12:00:00,71.04,71.12,71.03,71.07,28200.0,71.04,71.12,71.03,71.07,28200.0
2014-11-24 12:10:00,71.07,71.09,71.01,71.03,13700.0,71.07,71.09,71.01,71.03,13700.0
2014-11-24 12:20:00,71.04,71.07,71.01,71.04,16800.0,71.04,71.07,71.01,71.04,16800.0
2014-11-24 12:30:00,71.04,71.05,71.0,71.05,19700.0,71.04,71.05,71.0,71.05,19700.0
2014-11-24 12:40:00,71.05,71.05,70.98,71.03,18500.0,71.05,71.05,70.98,71.03,18500.0
2014-11-24 12:50:00,71.03,71.08,70.93,70.97,27600.0,71.03,71.08,70.93,70.97,27600.0
2014-11-24 13:00:00,70.97,71.08,70.96,71.08,17500.0,70.97,71.08,70.96,71.08,17500.0
2014-11-24 13:10:00,71.07,71.25,71.07,71.23,13300.0,71.07,71.25,71.07,71.23,13300.0
2014-11-24 13:20:00,71.24,71.35,71.24,71.35,18700.0,71.24,71.35,71.24,71.35,18700.0
2014-11-24 13:30:00,71.35,71.41,71.34,71.41,11300.0,71.35,71.41,71.34,71.41,11300.0
2014-11-24 13:40:00,71.41,71.41,71.17,71.2,35400.0,71.41,71.41,71.17,71.2,35400.0
2014-11-24 13:50:00,71.21,71.25,71.19,71.24,15800.0,71.21,71.25,71.19,71.24,15800.0
2014-11-24 14:00:00,71.24,71.34,71.19,71.2,39800.0,71.24,71.34,71.19,71.2,39800.0
2014-11-24 14:10:00,71.21,71.26,71.15,71.2,21100.0,71.21,71.26,71.15,71.2,21100.0
2014-11-24 14:20:00,71.22,71.28,71.17,71.17,14500.0,71.22,71.28,71.17,71.17,14500.0
2014-11-24 14:30:00,71.19,71.21,71.12,71.16,16000.0,71.19,71.21,71.12,71.16,16000.0
2014-11-24 14:40:00,71.17,71.27,71.12,71.27,27400.0,71.17,71.27,71.12,71.27,27400.0
2014-11-24 14:50:00,71.27,71.29,71.19,71.2,76900.0,71.27,71.29,71.19,71.2,76900.0
2014-11-24 15:00:00,71.22,71.24,71.15,71.2,44700.0,71.22,71.24,71.15,71.2,44700.0
2014-11-24 15:10:00,71.19,71.28,71.16,71.2,28400.0,71.19,71.28,71.16,71.2,28400.0
2014-11-24 15:20:00,71.2,71.24,71.16,71.2,61000.0,71.2,71.24,71.16,71.2,61000.0
2014-11-24 15:30:00,71.2,71.25,71.16,71.19,56700.0,71.2,71.25,71.16,71.19,56700.0
2014-11-24 15:40:00,71.19,71.21,71.13,71.18,81400.0,71.19,71.21,71.13,71.18,81400.0
2014-11-24 15:50:00,71.17,71.24,71.13,71.23,115700.0,71.17,71.24,71.13,71.23,115700.0
2014-11-25 09:30:00,71.2,72.37,71.2,72.24,104900.0,71.2,72.37,71.2,72.24,104900.0
2014-11-25 09:40:00,72.25,72.36,72.17,72.19,45000.0,72.25,72.36,72.17,72.19,45000.0
2014-11-25 09:50:00,72.23,72.26,72.1,72.1,56000.0,72.23,72.26,72.1,72.1,56000.0
2014-11-25 10:00:00,72.09,72.11,71.9,72.09,71000.0,72.09,72.11,71.9,72.09,71000.0
2014-11-25 10:10:00,72.09,72.12,72.01,72.04,58700.0,72.09,72.12,72.01,72.04,58700.0
2014-11-25 10:20:00,72.03,72.29,72.02,72.28,49200.0,72.03,72.29,72.02,72.28,49200.0
2014-11-25 10:30:00,72.28,72.36,72.26,72.35,45000.0,72.28,72.36,72.26,72.35,45000.0
2014-11-25 10:40:00,72.35,72.52,72.34,72.46,90900.0,72.35,72.52,72.34,72.46,90900.0
2014-11-25 10:50:00,72.46,72.5,72.39,72.4,30800.0,72.46,72.5,72.39,72.4,30800.0
2014-11-25 11:00:00,72.4,72.48,72.25,72.26,48600.0,72.4,72.48,72.25,72.26,48600.0
2014-11-25 11:10:00,72.26,72.29,72.09,72.1,158000.0,72.26,72.29,72.09,72.1,158000.0
2014-11-25 11:20:00,72.09,72.19,71.88,71.88,63900.0,72.09,72.19,71.88,71.88,63900.0
2014-11-25 11:30:00,71.89,72.03,71.89,71.89,44100.0,71.89,72.03,71.89,71.89,44100.0
2014-11-25 11:40:00,71.89,71.9,71.83,71.89,26500.0,71.89,71.9,71.83,71.89,26500.0
2014-11-25 11:50:00,71.89,71.91,71.77,71.78,30100.0,71.89,71.91,71.77,71.78,30100.0
2014-11-25 12:00:00,71.79,71.88,71.76,71.87,33800.0,71.79,71.88,71.76,71.87,33800.0
2014-11-25 12:10:00,71.88,71.98,71.88,71.94,34000.0,71.88,71.98,71.88,71.94,34000.0
2014-11-25 12:20:00,71.94,71.95,71.84,71.86,23600.0,71.94,71.95,71.84,71.86,23600.0
2014-11-25 12:30:00,71.86,71.9,71.8,71.84,31400.0,71.86,71.9,71.8,71.84,31400.0
2014-11-25 12:40:00,71.85,72.03,71.84,72.02,27100.0,71.85,72.03,71.84,72.02,27100.0
2014-11-25 12:50:00,72.03,72.11,72.02,72.07,23700.0,72.03,72.11,72.02,72.07,23700.0
2014-11-25 13:00:00,72.07,72.1,72.07,72.1,29700.0,72.07,72.1,72.07,72.1,29700.0
2014-11-25 13:10:00,72.1,72.12,72.09,72.1,19700.0,72.1,72.12,72.09,72.1,19700.0
2014-11-25 13:20:00,72.1,72.15,72.08,72.08,18400.0,72.1,72.15,72.08,72.08,18400.0
2014-11-25 13:30:00,72.09,72.22,72.08,72.19,22500.0,72.09,72.22,72.08,72.19,22500.0
2014-11-25 13:40:00,72.19,72.22,72.16,72.2,23700.0,72.19,72.22,72.16,72.2,23700.0
2014-11-25 13:50:00,72.2,72.27,72.19,72.25,23700.0,72.2,72.27,72.19,72.25,23700.0
2014-11-25 14:00:00,72.25,72.29,72.24,72.27,30700.0,72.25,72.29,72.24,72.27,30700.0
2014-11-25 14:10:00,72.27,72.36,72.26,72.36,33600.0,72.27,72.36,72.26,72.36,33600.0
2014-11-25 14:20:00,72.36,72.46,72.35,72.38,40700.0,72.36,72.46,72.35,72.38,40700.0
2014-11-25 14:30:00,72.38,72.39,72.25,72.25,38300.0,72.38,72.39,72.25,72.25,38300.0
2014-11-25 14:40:00,72.25,72.32,72.24,72.25,31400.0,72.25,72.32,72.24,72.25,31400.0
2014-11-25 14:50:00,72.25,72.25,72.09,72.16,49100.0,72.25,72.25,72.09,72.16,49100.0
2014-11-25 15:00:00,72.16,72.23,72.12,72.21,52300.0,72.16,72.23,72.12,72.21,52300.0
2014-11-25 15:10:00,72.21,72.27,72.18,72.2,55100.0,72.21,72.27,72.18,72.2,55100.0
2014-11-25 15:20:00,72.2,72.21,72.16,72.19,30900.0,72.2,72.21,72.16,72.19,30900.0
2014-11-25 15:30:00,72.18,72.19,72.09,72.18,72300.0,72.18,72.19,72.09,72.18,72300.0
2014-11-25 15:40:00,72.18,72.18,72.07,72.1,135500.0,72.18,72.18,72.07,72.1,135500.0
2014-11-25 15:50:00,72.09,72.19,71.95,72.0,329400.0,72.09,72.19,71.95,72.0,329400.0
2014-11-26 09:30:00,72.08,72.22,71.74,72.11,27100.0,72.08,72.22,71.74,72.11,27100.0
2014-11-26 09:40:00,72.07,72.17,71.95,72.05,30100.0,72.07,72.17,71.95,72.05,30100.0
2014-11-26 09:50:00,72.05,72.17,71.98,72.17,26700.0,72.05,72.17,71.98,72.17,26700.0
2014-11-26 10:00:00,72.16,72.38,72.12,72.38,32000.0,72.16,72.38,72.12,72.38,32000.0
2014-11-26 10:10:00,72.4,72.58,72.36,72.58,45000.0,72.4,72.58,72.36,72.58,45000.0
2014-11-26 10:20:00,72.57,72.69,72.49,72.67,46600.0,72.57,72.69,72.49,72.67,46600.0
2014-11-26 10:30:00,72.68,72.78,72.64,72.72,60500.0,72.68,72.78,72.64,72.72,60500.0
2014-11-26 10:40:00,72.71,72.86,72.7,72.75,44800.0,72.71,72.86,72.7,72.75,44800.0
2014-11-26 10:50:00,72.74,72.77,72.67,72.68,31900.0,72.74,72.77,72.67,72.68,31900.0
2014-11-26 11:00:00,72.66,72.79,72.55,72.79,29700.0,72.66,72.79,72.55,72.79,29700.0
2014-11-26 11:10:00,72.8,72.9,72.77,72.88,55300.0,72.8,72.9,72.77,72.88,55300.0
2014-11-26 11:20:00,72.89,72.93,72.78,72.87,33700.0,72.89,72.93,72.78,72.87,33700.0
2014-11-26 11:30:00,72.88,72.96,72.86,72.94,24900.0,72.88,72.96,72.86,72.94,24900.0
2014-11-26 11:40:00,72.91,73.0,72.9,72.98,24700.0,72.91,73.0,72.9,72.98,24700.0
2014-11-26 11:50:00,72.99,73.0,72.9,72.93,15800.0,72.99,73.0,72.9,72.93,15800.0
2014-11-26 12:00:00,72.92,72.92,72.79,72.83,18400.0,72.92,72.92,72.79,72.83,18400.0
2014-11-26 12:10:00,72.82,72.87,72.79,72.84,12500.0,72.82,72.87,72.79,72.84,12500.0
2014-11-26 12:20:00,72.83,72.83,72.76,72.77,9200.0,72.83,72.83,72.76,72.77,9200.0
2014-11-26 12:30:00,72.77,72.85,72.75,72.76,6400.0,72.77,72.85,72.75,72.76,6400.0
2014-11-26 12:40:00,72.76,72.77,72.73,72.76,7200.0,72.76,72.77,72.73,72.76,7200.0
2014-11-26 12:50:00,72.73,72.74,72.61,72.61,11700.0,72.73,72.74,72.61,72.61,11700.0
2014-11-26 13:00:00,72.61,72.7,72.6,72.67,18000.0,72.61,72.7,72.6,72.67,18000.0
2014-11-26 13:10:00,72.65,72.74,72.64,72.73,11000.0,72.65,72.74,72.64,72.73,11000.0
2014-11-26 13:20:00,72.72,72.8,72.71,72.76,16100.0,72.72,72.8,72.71,72.76,16100.0
2014-11-26 13:30:00,72.78,72.82,72.76,72.82,12700.0,72.78,72.82,72.76,72.82,12700.0
2014-11-26 13:40:00,72.82,72.96,72.82,72.94,19200.0,72.82,72.96,72.82,72.94,19200.0
2014-11-26 13:50:00,72.93,72.97,72.89,72.95,11500.0,72.93,72.97,72.89,72.95,11500.0
2014-11-26 14:00:00,72.95,72.95,72.74,72.75,14100.0,72.95,72.95,72.74,72.75,14100.0
2014-11-26 14:10:00,72.75,72.9,72.71,72.76,87500.0,72.75,72.9,72.71,72.76,87500.0
2014-11-26 14:20:00,72.78,72.86,72.76,72.86,14100.0,72.78,72.86,72.76,72.86,14100.0
2014-11-26 14:30:00,72.87,72.92,72.83,72.9,25400.0,72.87,72.92,72.83,72.9,25400.0
2014-11-26 14:40:00,72.9,72.91,72.85,72.87,10100.0,72.9,72.91,72.85,72.87,10100.0
2014-11-26 14:50:00,72.86,72.87,72.83,72.86,14100.0,72.86,72.87,72.83,72.86,14100.0
2014-11-26 15:00:00,72.87,72.87,72.82,72.87,18700.0,72.87,72.87,72.82,72.87,18700.0
2014-11-26 15:10:00,72.87,72.9,72.84,72.9,15400.0,72.87,72.9,72.84,72.9,15400.0
2014-11-26 15:20:00,72.89,72.92,72.87,72.92,25800.0,72.89,72.92,72.87,72.92,25800.0
2014-11-26 15:30:00,72.92,72.94,72.89,72.93,35800.0,72.92,72.94,72.89,72.93,35800.0
2014-11-26 15:40:00,72.93,72.98,72.92,72.93,60700.0,72.93,72.98,72.92,72.93,60700.0
2014-11-26 15:50:00,72.92,73.0,72.89,72.98,124200.0,72.92,73.0,72.89,72.98,124200.0
2014-11-28 09:30:00,73.13,73.5,73.05,73.42,67300.0,73.13,73.5,73.05,73.42,67300.0
2014-11-28 09:40:00,73.4,73.54,73.3,73.49,19100.0,73.4,73.54,73.3,73.49,19100.0
2014-11-28 09:50:00,73.49,73.7,73.4,73.7,31200.0,73.49,73.7,73.4,73.7,31200.0
2014-11-28 10:00:00,73.68,73.87,73.6,73.84,36800.0,73.68,73.87,73.6,73.84,36800.0
2014-11-28 10:10:00,73.81,73.94,73.72,73.93,38300.0,73.81,73.94,73.72,73.93,38300.0
2014-11-28 10:20:00,73.94,74.09,73.91,73.92,51700.0,73.94,74.09,73.91,73.92,51700.0
2014-11-28 10:30:00,73.92,74.01,73.85,73.92,23400.0,73.92,74.01,73.85,73.92,23400.0
2014-11-28 10:40:00,73.93,74.1,73.92,73.94,22400.0,73.93,74.1,73.92,73.94,22400.0
2014-11-28 10:50:00,73.95,73.95,73.69,73.76,34800.0,73.95,73.95,73.69,73.76,34800.0
2014-11-28 11:00:00,73.76,73.76,73.61,73.65,24500.0,73.76,73.76,73.61,73.65,24500.0
2014-11-28 11:10:00,73.65,73.7,73.51,73.51,23700.0,73.65,73.7,73.51,73.51,23700.0
2014-11-28 11:20:00,73.52,73.64,73.49,73.62,27300.0,73.52,73.64,73.49,73.62,27300.0
2014-11-28 11:30:00,73.62,73.77,73.58,73.76,29900.0,73.62,73.77,73.58,73.76,29900.0
2014-11-28 11:40:00,73.76,73.76,73.68,73.71,16600.0,73.76,73.76,73.68,73.71,16600.0
2014-11-28 11:50:00,73.71,73.76,73.61,73.62,25700.0,73.71,73.76,73.61,73.62,25700.0
2014-11-28 12:00:00,73.61,73.79,73.61,73.71,27000.0,73.61,73.79,73.61,73.71,27000.0
2014-11-28 12:10:00,73.72,73.88,73.72,73.83,23700.0,73.72,73.88,73.72,73.83,23700.0
2014-11-28 12:20:00,73.81,73.91,73.75,73.75,22400.0,73.81,73.91,73.75,73.75,22400.0
2014-11-28 12:30:00,73.73,73.82,73.72,73.75,23900.0,73.73,73.82,73.72,73.75,23900.0
2014-11-28 12:40:00,73.75,73.76,73.59,73.62,44500.0,73.75,73.76,73.59,73.62,44500.0
2014-11-28 12:50:00,73.62,73.7,73.54,73.67,65500.0,73.62,73.7,73.54,73.67,65500.0
2014-12-01 09:30:00,73.64,73.85,73.49,73.52,55100.0,73.64,73.85,73.49,73.52,55100.0
2014-12-01 09:40:00,73.54,73.59,73.38,73.39,53600.0,73.54,73.59,73.38,73.39,53600.0
2014-12-01 09:50:00,73.39,73.63,73.24,73.39,80800.0,73.39,73.63,73.24,73.39,80800.0
2014-12-01 10:00:00,73.35,73.72,73.34,73.69,48500.0,73.35,73.72,73.34,73.69,48500.0
2014-12-01 10:10:00,73.67,73.89,73.63,73.8,29700.0,73.67,73.89,73.63,73.8,29700.0
2014-12-01 10:20:00,73.8,73.84,73.58,73.67,27200.0,73.8,73.84,73.58,73.67,27200.0
2014-12-01 10:30:00,73.66,73.68,73.52,73.57,104800.0,73.66,73.68,73.52,73.57,104800.0
2014-12-01 10:40:00,73.57,73.58,73.46,73.54,26600.0,73.57,73.58,73.46,73.54,26600.0
2014-12-01 10:50:00,73.52,73.53,73.41,73.45,48500.0,73.52,73.53,73.41,73.45,48500.0
2014-12-01 11:00:00,73.45,73.47,73.33,73.37,62600.0,73.45,73.47,73.33,73.37,62600.0
2014-12-01 11:10:00,73.37,73.4,73.2,73.39,30100.0,73.37,73.4,73.2,73.39,30100.0
2014-12-01 11:20:00,73.4,73.53,73.39,73.53,23000.0,73.4,73.53,73.39,73.53,23000.0
2014-12-01 11:30:00,73.55,73.56,73.47,73.47,19500.0,73.55,73.56,73.47,73.47,19500.0
2014-12-01 11:40:00,73.47,73.57,73.47,73.51,21900.0,73.47,73.57,73.47,73.51,21900.0
2014-12-01 11:50:00,73.51,73.52,73.47,73.49,20000.0,73.51,73.52,73.47,73.49,20000.0
2014-12-01 12:00:00,73.51,73.54,73.46,73.48,37800.0,73.51,73.54,73.46,73.48,37800.0
2014-12-01 12:10:00,73.49,73.64,73.47,73.63,31800.0,73.49,73.64,73.47,73.63,31800.0
2014-12-01 12:20:00,73.64,73.7,73.61,73.69,24200.0,73.64,73.7,73.61,73.69,24200.0
2014-12-01 12:30:00,73.69,73.72,73.65,73.68,15500.0,73.69,73.72,73.65,73.68,15500.0
2014-12-01 12:40:00,73.69,73.73,73.65,73.68,14700.0,73.69,73.73,73.65,73.68,14700.0
2014-12-01 12:50:00,73.68,73.86,73.66,73.84,31900.0,73.68,73.86,73.66,73.84,31900.0
2014-12-01 13:00:00,73.84,73.91,73.81,73.87,23300.0,73.84,73.91,73.81,73.87,23300.0
2014-12-01 13:10:00,73.88,73.92,73.8,73.82,37900.0,73.88,73.92,73.8,73.82,37900.0
2014-12-01 13:20:00,73.81,73.84,73.73,73.76,26000.0,73.81,73.84,73.73,73.76,26000.0
2014-12-01 13:30:00,73.77,73.9,73.77,73.9,22600.0,73.77,73.9,73.77,73.9,22600.0
2014-12-01 13:40:00,73.9,73.97,73.86,73.93,21000.0,73.9,73.97,73.86,73.93,21000.0
2014-12-01 13:50:00,73.92,73.94,73.87,73.87,37000.0,73.92,73.94,73.87,73.87,37000.0
2014-12-01 14:00:00,73.88,73.9,73.79,73.89,64100.0,73.88,73.9,73.79,73.89,64100.0
2014-12-01 14:10:00,73.88,73.88,73.7,73.71,43800.0,73.88,73.88,73.7,73.71,43800.0
2014-12-01 14:20:00,73.71,73.73,73.65,73.66,20000.0,73.71,73.73,73.65,73.66,20000.0
2014-12-01 14:30:00,73.65,73.81,73.65,73.8,21000.0,73.65,73.81,73.65,73.8,21000.0
2014-12-01 14:40:00,73.79,73.86,73.74,73.79,22800.0,73.79,73.86,73.74,73.79,22800.0
2014-12-01 14:50:00,73.79,73.84,73.73,73.79,28400.0,73.79,73.84,73.73,73.79,28400.0
2014-12-01 15:00:00,73.78,73.95,73.75,73.94,33000.0,73.78,73.95,73.75,73.94,33000.0
2014-12-01 15:10:00,73.95,73.95,73.81,73.9,57000.0,73.95,73.95,73.81,73.9,57000.0
2014-12-01 15:20:00,73.9,73.95,73.89,73.9,31700.0,73.9,73.95,73.89,73.9,31700.0
2014-12-01 15:30:00,73.9,73.92,73.81,73.83,37400.0,73.9,73.92,73.81,73.83,37400.0
2014-12-01 15:40:00,73.84,73.87,73.81,73.84,74800.0,73.84,73.87,73.81,73.84,74800.0
2014-12-01 15:50:00,73.83,73.85,73.71,73.76,164200.0,73.83,73.85,73.71,73.76,164200.0
2014-12-02 09:30:00,74.0,74.0,73.56,73.7,77100.0,74.0,74.0,73.56,73.7,77100.0
2014-12-02 09:40:00,73.69,73.81,73.64,73.67,30800.0,73.69,73.81,73.64,73.67,30800.0
2014-12-02 09:50:00,73.67,73.67,73.42,73.46,37200.0,73.67,73.67,73.42,73.46,37200.0
2014-12-02 10:00:00,73.47,73.61,73.33,73.59,75400.0,73.47,73.61,73.33,73.59,75400.0
2014-12-02 10:10:00,73.56,73.57,73.35,73.44,18200.0,73.56,73.57,73.35,73.44,18200.0
2014-12-02 10:20:00,73.41,73.48,73.33,73.46,19300.0,73.41,73.48,73.33,73.46,19300.0
2014-12-02 10:30:00,73.44,73.57,73.4,73.57,50600.0,73.44,73.57,73.4,73.57,50600.0
2014-12-02 10:40:00,73.58,73.65,73.51,73.52,41200.0,73.58,73.65,73.51,73.52,41200.0
2014-12-02 10:50:00,73.52,73.6,73.49,73.55,44100.0,73.52,73.6,73.49,73.55,44100.0
2014-12-02 11:00:00,73.56,73.6,73.5,73.5,29200.0,73.56,73.6,73.5,73.5,29200.0
2014-12-02 11:10:00,73.5,73.57,73.31,73.39,33100.0,73.5,73.57,73.31,73.39,33100.0
2014-12-02 11:20:00,73.39,73.48,73.38,73.46,23000.0,73.39,73.48,73.38,73.46,23000.0
2014-12-02 11:30:00,73.45,73.52,73.42,73.52,10700.0,73.45,73.52,73.42,73.52,10700.0
2014-12-02 11:40:00,73.54,73.55,73.43,73.51,29700.0,73.54,73.55,73.43,73.51,29700.0
2014-12-02 11:50:00,73.5,73.53,73.44,73.46,27200.0,73.5,73.53,73.44,73.46,27200.0
2014-12-02 12:00:00,73.46,73.47,73.31,73.33,19000.0,73.46,73.47,73.31,73.33,19000.0
2014-12-02 12:10:00,73.33,73.35,73.22,73.3,19800.0,73.33,73.35,73.22,73.3,19800.0
2014-12-02 12:20:00,73.29,73.31,73.18,73.19,28000.0,73.29,73.31,73.18,73.19,28000.0
2014-12-02 12:30:00,73.19,73.25,73.1,73.19,25200.0,73.19,73.25,73.1,73.19,25200.0
2014-12-02 12:40:00,73.2,73.23,73.11,73.15,15700.0,73.2,73.23,73.11,73.15,15700.0
2014-12-02 12:50:00,73.15,73.18,73.11,73.13,12900.0,73.15,73.18,73.11,73.13,12900.0
2014-12-02 13:00:00,73.14,73.2,73.12,73.17,21600.0,73.14,73.2,73.12,73.17,21600.0
2014-12-02 13:10:00,73.17,73.22,73.11,73.15,30200.0,73.17,73.22,73.11,73.15,30200.0
2014-12-02 13:20:00,73.15,73.25,73.08,73.2,35400.0,73.15,73.25,73.08,73.2,35400.0
2014-12-02 13:30:00,73.21,73.28,73.17,73.28,30800.0,73.21,73.28,73.17,73.28,30800.0
2014-12-02 13:40:00,73.27,73.3,73.19,73.28,24400.0,73.27,73.3,73.19,73.28,24400.0
2014-12-02 13:50:00,73.28,73.38,73.24,73.38,30300.0,73.28,73.38,73.24,73.38,30300.0
2014-12-02 14:00:00,73.38,73.44,73.34,73.36,29600.0,73.38,73.44,73.34,73.36,29600.0
2014-12-02 14:10:00,73.36,73.49,73.36,73.47,26000.0,73.36,73.49,73.36,73.47,26000.0
2014-12-02 14:20:00,73.48,73.52,73.46,73.47,36500.0,73.48,73.52,73.46,73.47,36500.0
2014-12-02 14:30:00,73.48,73.51,73.46,73.46,23100.0,73.48,73.51,73.46,73.46,23100.0
2014-12-02 14:40:00,73.46,73.63,73.45,73.63,29500.0,73.46,73.63,73.45,73.63,29500.0
2014-12-02 14:50:00,73.63,73.64,73.53,73.59,21300.0,73.63,73.64,73.53,73.59,21300.0
2014-12-02 15:00:00,73.59,73.69,73.59,73.66,35200.0,73.59,73.69,73.59,73.66,35200.0
2014-12-02 15:10:00,73.66,73.66,73.55,73.56,31700.0,73.66,73.66,73.55,73.56,31700.0
2014-12-02 15:20:00,73.56,73.57,73.45,73.5,37600.0,73.56,73.57,73.45,73.5,37600.0
2014-12-02 15:30:00,73.5,73.59,73.5,73.53,43500.0,73.5,73.59,73.5,73.53,43500.0
2014-12-02 15:40:00,73.53,73.61,73.49,73.5,59600.0,73.53,73.61,73.49,73.5,59600.0
2014-12-02 15:50:00,73.49,73.5,73.4,73.49,123800.0,73.49,73.5,73.4,73.49,123800.0
2014-12-03 09:30:00,73.64,73.64,73.15,73.53,43000.0,73.64,73.64,73.15,73.53,43000.0
2014-12-03 09:40:00,73.52,73.6,73.25,73.26,19900.0,73.52,73.6,73.25,73.26,19900.0
2014-12-03 09:50:00,73.27,73.51,72.97,73.11,97400.0,73.27,73.51,72.97,73.11,97400.0
2014-12-03 10:00:00,73.12,73.14,72.89,72.95,16900.0,73.12,73.14,72.89,72.95,16900.0
2014-12-03 10:10:00,72.98,73.15,72.98,73.07,16800.0,72.98,73.15,72.98,73.07,16800.0
2014-12-03 10:20:00,73.07,73.22,72.97,73.16,23600.0,73.07,73.22,72.97,73.16,23600.0
2014-12-03 10:30:00,73.17,73.29,73.16,73.18,26200.0,73.17,73.29,73.16,73.18,26200.0
2014-12-03 10:40:00,73.2,73.25,73.19,73.19,14100.0,73.2,73.25,73.19,73.19,14100.0
2014-12-03 10:50:00,73.18,73.19,73.04,73.1,28600.0,73.18,73.19,73.04,73.1,28600.0
2014-12-03 11:00:00,73.1,73.17,73.09,73.13,25200.0,73.1,73.17,73.09,73.13,25200.0
2014-12-03 11:10:00,73.13,73.15,73.03,73.12,34200.0,73.13,73.15,73.03,73.12,34200.0
2014-12-03 11:20:00,73.12,73.18,73.11,73.16,68800.0,73.12,73.18,73.11,73.16,68800.0
2014-12-03 11:30:00,73.17,73.3,73.14,73.15,25600.0,73.17,73.3,73.14,73.15,25600.0
2014-12-03 11:40:00,73.16,73.22,73.11,73.22,17200.0,73.16,73.22,73.11,73.22,17200.0
2014-12-03 11:50:00,73.21,73.24,73.18,73.24,31300.0,73.21,73.24,73.18,73.24,31300.0
2014-12-03 12:00:00,73.24,73.3,73.24,73.24,17700.0,73.24,73.3,73.24,73.24,17700.0
2014-12-03 12:10:00,73.25,73.25,73.16,73.17,11600.0,73.25,73.25,73.16,73.17,11600.0
2014-12-03 12:20:00,73.19,73.26,73.15,73.15,13900.0,73.19,73.26,73.15,73.15,13900.0
2014-12-03 12:30:00,73.13,73.14,73.09,73.09,11300.0,73.13,73.14,73.09,73.09,11300.0
2014-12-03 12:40:00,73.08,73.18,73.06,73.18,7500.0,73.08,73.18,73.06,73.18,7500.0
2014-12-03 12:50:00,73.18,73.22,73.13,73.14,8600.0,73.18,73.22,73.13,73.14,8600.0
2014-12-03 13:00:00,73.14,73.22,73.14,73.17,5700.0,73.14,73.22,73.14,73.17,5700.0
2014-12-03 13:10:00,73.17,73.2,73.13,73.17,11300.0,73.17,73.2,73.13,73.17,11300.0
2014-12-03 13:20:00,73.17,73.29,73.17,73.29,36400.0,73.17,73.29,73.17,73.29,36400.0
2014-12-03 13:30:00,73.3,73.37,73.3,73.35,19400.0,73.3,73.37,73.3,73.35,19400.0
2014-12-03 13:40:00,73.36,73.39,73.32,73.38,14100.0,73.36,73.39,73.32,73.38,14100.0
2014-12-03 13:50:00,73.39,73.42,73.36,73.4,16100.0,73.39,73.42,73.36,73.4,16100.0
2014-12-03 14:00:00,73.37,73.4,73.34,73.39,18900.0,73.37,73.4,73.34,73.39,18900.0
2014-12-03 14:10:00,73.38,73.42,73.33,73.36,26300.0,73.38,73.42,73.33,73.36,26300.0
2014-12-03 14:20:00,73.37,73.39,73.32,73.33,20500.0,73.37,73.39,73.32,73.33,20500.0
2014-12-03 14:30:00,73.33,73.36,73.27,73.3,16200.0,73.33,73.36,73.27,73.3,16200.0
2014-12-03 14:40:00,73.3,73.3,73.24,73.26,20200.0,73.3,73.3,73.24,73.26,20200.0
2014-12-03 14:50:00,73.27,73.28,73.2,73.2,18000.0,73.27,73.28,73.2,73.2,18000.0
2014-12-03 15:00:00,73.21,73.27,73.19,73.27,22500.0,73.21,73.27,73.19,73.27,22500.0
2014-12-03 15:10:00,73.27,73.35,73.26,73.33,18400.0,73.27,73.35,73.26,73.33,18400.0
2014-12-03 15:20:00,73.33,73.38,73.32,73.37,29200.0,73.33,73.38,73.32,73.37,29200.0
2014-12-03 15:30:00,73.38,73.45,73.37,73.42,43600.0,73.38,73.45,73.37,73.42,43600.0
2014-12-03 15:40:00,73.43,73.44,73.28,73.29,35400.0,73.43,73.44,73.28,73.29,35400.0
2014-12-03 15:50:00,73.3,73.3,73.17,73.18,138200.0,73.3,73.3,73.17,73.18,138200.0
2014-12-04 09:30:00,73.03,73.12,72.74,73.01,63700.0,73.03,73.12,72.74,73.01,63700.0
2014-12-04 09:40:00,73.04,73.22,73.02,73.12,32600.0,73.04,73.22,73.02,73.12,32600.0
2014-12-04 09:50:00,73.14,73.2,72.78,72.93,77500.0,73.14,73.2,72.78,72.93,77500.0
2014-12-04 10:00:00,72.96,73.07,72.95,72.96,20100.0,72.96,73.07,72.95,72.96,20100.0
2014-12-04 10:10:00,72.98,73.09,72.95,72.97,12800.0,72.98,73.09,72.95,72.97,12800.0
2014-12-04 10:20:00,72.97,72.98,72.81,72.81,14500.0,72.97,72.98,72.81,72.81,14500.0
2014-12-04 10:30:00,72.82,72.84,72.69,72.76,17100.0,72.82,72.84,72.69,72.76,17100.0
2014-12-04 10:40:00,72.74,72.75,72.53,72.59,29600.0,72.74,72.75,72.53,72.59,29600.0
2014-12-04 10:50:00,72.59,72.76,72.59,72.72,24700.0,72.59,72.76,72.59,72.72,24700.0
2014-12-04 11:00:00,72.73,72.73,72.6,72.65,37000.0,72.73,72.73,72.6,72.65,37000.0
2014-12-04 11:10:00,72.67,72.81,72.67,72.71,42500.0,72.67,72.81,72.67,72.71,42500.0
2014-12-04 11:20:00,72.7,72.72,72.5,72.5,15600.0,72.7,72.72,72.5,72.5,15600.0
2014-12-04 11:30:00,72.49,72.69,72.4,72.62,31000.0,72.49,72.69,72.4,72.62,31000.0
2014-12-04 11:40:00,72.63,72.79,72.62,72.76,15100.0,72.63,72.79,72.62,72.76,15100.0
2014-12-04 11:50:00,72.75,72.87,72.72,72.84,18200.0,72.75,72.87,72.72,72.84,18200.0
2014-12-04 12:00:00,72.84,72.97,72.8,72.95,11300.0,72.84,72.97,72.8,72.95,11300.0
2014-12-04 12:10:00,72.94,72.95,72.88,72.89,12100.0,72.94,72.95,72.88,72.89,12100.0
2014-12-04 12:20:00,72.9,72.98,72.9,72.96,8600.0,72.9,72.98,72.9,72.96,8600.0
2014-12-04 12:30:00,72.98,73.15,72.97,73.09,43400.0,72.98,73.15,72.97,73.09,43400.0
2014-12-04 12:40:00,73.08,73.16,73.08,73.11,16000.0,73.08,73.16,73.08,73.11,16000.0
2014-12-04 12:50:00,73.11,73.14,73.0,73.11,25300.0,73.11,73.14,73.0,73.11,25300.0
2014-12-04 13:00:00,73.12,73.14,73.05,73.07,18000.0,73.12,73.14,73.05,73.07,18000.0
2014-12-04 13:10:00,73.08,73.09,73.03,73.08,14600.0,73.08,73.09,73.03,73.08,14600.0
2014-12-04 13:20:00,73.08,73.14,73.07,73.14,14700.0,73.08,73.14,73.07,73.14,14700.0
2014-12-04 13:30:00,73.14,73.17,73.1,73.11,18700.0,73.14,73.17,73.1,73.11,18700.0
2014-12-04 13:40:00,73.1,73.15,73.07,73.15,14600.0,73.1,73.15,73.07,73.15,14600.0
2014-12-04 13:50:00,73.14,73.19,73.13,73.15,12000.0,73.14,73.19,73.13,73.15,12000.0
2014-12-04 14:00:00,73.14,73.19,73.12,73.19,15100.0,73.14,73.19,73.12,73.19,15100.0
2014-12-04 14:10:00,73.21,73.21,73.15,73.16,6900.0,73.21,73.21,73.15,73.16,6900.0
2014-12-04 14:20:00,73.15,73.23,73.14,73.17,18800.0,73.15,73.23,73.14,73.17,18800.0
2014-12-04 14:30:00,73.17,73.17,73.07,73.09,14600.0,73.17,73.17,73.07,73.09,14600.0
2014-12-04 14:40:00,73.09,73.09,73.04,73.06,12100.0,73.09,73.09,73.04,73.06,12100.0
2014-12-04 14:50:00,73.06,73.07,73.02,73.07,14000.0,73.06,73.07,73.02,73.07,14000.0
2014-12-04 15:00:00,73.08,73.17,73.08,73.17,13400.0,73.08,73.17,73.08,73.17,13400.0
2014-12-04 15:10:00,73.17,73.18,73.08,73.11,19000.0,73.17,73.18,73.08,73.11,19000.0
2014-12-04 15:20:00,73.1,73.1,72.89,72.93,24500.0,73.1,73.1,72.89,72.93,24500.0
2014-12-04 15:30:00,72.91,72.92,72.87,72.91,48300.0,72.91,72.92,72.87,72.91,48300.0
2014-12-04 15:40:00,72.9,73.0,72.89,72.94,30400.0,72.9,73.0,72.89,72.94,30400.0
2014-12-04 15:50:00,72.95,73.06,72.95,73.03,74000.0,72.95,73.06,72.95,73.03,74000.0
2014-12-05 09:30:00,73.16,73.25,72.86,72.86,206300.0,73.16,73.25,72.86,72.86,206300.0
2014-12-05 09:40:00,72.87,72.89,72.69,72.89,57300.0,72.87,72.89,72.69,72.89,57300.0
2014-12-05 09:50:00,72.9,73.08,72.9,73.07,14500.0,72.9,73.08,72.9,73.07,14500.0
2014-12-05 10:00:00,73.07,73.07,72.85,72.85,16700.0,73.07,73.07,72.85,72.85,16700.0
2014-12-05 10:10:00,72.88,72.88,72.79,72.88,36200.0,72.88,72.88,72.79,72.88,36200.0
2014-12-05 10:20:00,72.87,72.87,72.59,72.65,33700.0,72.87,72.87,72.59,72.65,33700.0
2014-12-05 10:30:00,72.65,72.78,72.65,72.76,15500.0,72.65,72.78,72.65,72.76,15500.0
2014-12-05 10:40:00,72.78,72.78,72.74,72.76,22200.0,72.78,72.78,72.74,72.76,22200.0
2014-12-05 10:50:00,72.74,72.78,72.65,72.67,23300.0,72.74,72.78,72.65,72.67,23300.0
2014-12-05 11:00:00,72.69,72.78,72.68,72.78,22700.0,72.69,72.78,72.68,72.78,22700.0
2014-12-05 11:10:00,72.78,72.78,72.7,72.72,38400.0,72.78,72.78,72.7,72.72,38400.0
2014-12-05 11:20:00,72.7,72.72,72.67,72.69,33200.0,72.7,72.72,72.67,72.69,33200.0
2014-12-05 11:30:00,72.7,72.71,72.67,72.7,22800.0,72.7,72.71,72.67,72.7,22800.0
2014-12-05 11:40:00,72.7,72.75,72.69,72.75,28600.0,72.7,72.75,72.69,72.75,28600.0
2014-12-05 11:50:00,72.75,72.78,72.5,72.62,121800.0,72.75,72.78,72.5,72.62,121800.0
2014-12-05 12:00:00,72.62,72.66,72.41,72.64,210700.0,72.62,72.66,72.41,72.64,210700.0
2014-12-05 12:10:00,72.65,72.7,72.59,72.67,40900.0,72.65,72.7,72.59,72.67,40900.0
2014-12-05 12:20:00,72.66,72.73,72.61,72.69,20900.0,72.66,72.73,72.61,72.69,20900.0
2014-12-05 12:30:00,72.7,72.71,72.63,72.67,35700.0,72.7,72.71,72.63,72.67,35700.0
2014-12-05 12:40:00,72.66,72.75,72.65,72.75,24200.0,72.66,72.75,72.65,72.75,24200.0
2014-12-05 12:50:00,72.75,72.75,72.58,72.59,26200.0,72.75,72.75,72.58,72.59,26200.0
2014-12-05 13:00:00,72.59,72.64,72.48,72.48,51600.0,72.59,72.64,72.48,72.48,51600.0
2014-12-05 13:10:00,72.5,72.55,72.43,72.47,11400.0,72.5,72.55,72.43,72.47,11400.0
2014-12-05 13:20:00,72.46,72.51,72.44,72.51,12900.0,72.46,72.51,72.44,72.51,12900.0
2014-12-05 13:30:00,72.51,72.53,72.43,72.53,28800.0,72.51,72.53,72.43,72.53,28800.0
2014-12-05 13:40:00,72.55,72.65,72.53,72.6,36400.0,72.55,72.65,72.53,72.6,36400.0
2014-12-05 13:50:00,72.6,72.61,72.49,72.52,85500.0,72.6,72.61,72.49,72.52,85500.0
2014-12-05 14:00:00,72.52,72.61,72.49,72.61,53900.0,72.52,72.61,72.49,72.61,53900.0
2014-12-05 14:10:00,72.6,72.61,72.56,72.56,12800.0,72.6,72.61,72.56,72.56,12800.0
2014-12-05 14:20:00,72.56,72.61,72.54,72.54,50000.0,72.56,72.61,72.54,72.54,50000.0
2014-12-05 14:30:00,72.54,72.59,72.53,72.58,27300.0,72.54,72.59,72.53,72.58,27300.0
2014-12-05 14:40:00,72.57,72.6,72.54,72.58,25500.0,72.57,72.6,72.54,72.58,25500.0
2014-12-05 14:50:00,72.58,72.58,72.52,72.56,33800.0,72.58,72.58,72.52,72.56,33800.0
2014-12-05 15:00:00,72.56,72.56,72.42,72.49,112900.0,72.56,72.56,72.42,72.49,112900.0
2014-12-05 15:10:00,72.48,72.54,72.38,72.48,137500.0,72.48,72.54,72.38,72.48,137500.0
2014-12-05 15:20:00,72.47,72.61,72.39,72.61,85500.0,72.47,72.61,72.39,72.61,85500.0
2014-12-05 15:30:00,72.6,72.61,72.47,72.48,33300.0,72.6,72.61,72.47,72.48,33300.0
2014-12-05 15:40:00,72.47,72.53,72.36,72.4,67500.0,72.47,72.53,72.36,72.4,67500.0
2014-12-05 15:50:00,72.4,72.53,72.37,72.39,483700.0,72.4,72.53,72.37,72.39,483700.0
2014-12-08 09:30:00,72.4,72.55,72.12,72.5,81300.0,72.4,72.55,72.12,72.5,81300.0
2014-12-08 09:40:00,72.52,72.68,72.5,72.54,33000.0,72.52,72.68,72.5,72.54,33000.0
2014-12-08 09:50:00,72.54,72.64,72.4,72.45,33600.0,72.54,72.64,72.4,72.45,33600.0
2014-12-08 10:00:00,72.42,72.61,72.42,72.5,30000.0,72.42,72.61,72.42,72.5,30000.0
2014-12-08 10:10:00,72.53,72.55,72.33,72.38,22800.0,72.53,72.55,72.33,72.38,22800.0
2014-12-08 10:20:00,72.38,72.48,72.35,72.41,22800.0,72.38,72.48,72.35,72.41,22800.0
2014-12-08 10:30:00,72.41,72.49,72.39,72.45,28300.0,72.41,72.49,72.39,72.45,28300.0
2014-12-08 10:40:00,72.45,72.55,72.45,72.49,26000.0,72.45,72.55,72.45,72.49,26000.0
2014-12-08 10:50:00,72.52,72.6,72.5,72.58,23300.0,72.52,72.6,72.5,72.58,23300.0
2014-12-08 11:00:00,72.58,72.62,72.55,72.61,18900.0,72.58,72.62,72.55,72.61,18900.0
2014-12-08 11:10:00,72.61,72.68,72.58,72.64,25500.0,72.61,72.68,72.58,72.64,25500.0
2014-12-08 11:20:00,72.64,72.69,72.49,72.5,38800.0,72.64,72.69,72.49,72.5,38800.0
2014-12-08 11:30:00,72.52,72.67,72.52,72.63,31300.0,72.52,72.67,72.52,72.63,31300.0
2014-12-08 11:40:00,72.64,72.75,72.61,72.71,28900.0,72.64,72.75,72.61,72.71,28900.0
2014-12-08 11:50:00,72.72,72.78,72.7,72.71,17000.0,72.72,72.78,72.7,72.71,17000.0
2014-12-08 12:00:00,72.72,72.77,72.7,72.73,20700.0,72.72,72.77,72.7,72.73,20700.0
2014-12-08 12:10:00,72.73,72.74,72.25,72.29,35900.0,72.73,72.74,72.25,72.29,35900.0
2014-12-08 12:20:00,72.29,72.29,72.17,72.17,18700.0,72.29,72.29,72.17,72.17,18700.0
2014-12-08 12:30:00,72.17,72.21,72.11,72.16,17700.0,72.17,72.21,72.11,72.16,17700.0
2014-12-08 12:40:00,72.17,72.24,72.16,72.23,18100.0,72.17,72.24,72.16,72.23,18100.0
2014-12-08 12:50:00,72.21,72.21,71.97,72.0,24800.0,72.21,72.21,71.97,72.0,24800.0
2014-12-08 13:00:00,72.0,72.08,71.96,72.06,15500.0,72.0,72.08,71.96,72.06,15500.0
2014-12-08 13:10:00,72.06,72.12,72.03,72.03,33900.0,72.06,72.12,72.03,72.03,33900.0
2014-12-08 13:20:00,72.03,72.03,71.9,71.97,15200.0,72.03,72.03,71.9,71.97,15200.0
2014-12-08 13:30:00,71.97,71.98,71.77,71.83,33400.0,71.97,71.98,71.77,71.83,33400.0
2014-12-08 13:40:00,71.82,71.9,71.79,71.82,26300.0,71.82,71.9,71.79,71.82,26300.0
2014-12-08 13:50:00,71.8,71.89,71.79,71.82,13800.0,71.8,71.89,71.79,71.82,13800.0
2014-12-08 14:00:00,71.84,71.84,71.69,71.74,21100.0,71.84,71.84,71.69,71.74,21100.0
2014-12-08 14:10:00,71.75,71.75,71.6,71.72,16800.0,71.75,71.75,71.6,71.72,16800.0
2014-12-08 14:20:00,71.7,71.87,71.68,71.85,30400.0,71.7,71.87,71.68,71.85,30400.0
2014-12-08 14:30:00,71.85,72.0,71.84,71.96,17700.0,71.85,72.0,71.84,71.96,17700.0
2014-12-08 14:40:00,71.98,72.1,71.98,72.09,17700.0,71.98,72.1,71.98,72.09,17700.0
2014-12-08 14:50:00,72.09,72.13,72.04,72.04,20200.0,72.09,72.13,72.04,72.04,20200.0
2014-12-08 15:00:00,72.03,72.04,71.88,71.88,55800.0,72.03,72.04,71.88,71.88,55800.0
2014-12-08 15:10:00,71.88,72.01,71.88,71.92,27800.0,71.88,72.01,71.88,71.92,27800.0
2014-12-08 15:20:00,71.92,72.05,71.88,72.02,34000.0,71.92,72.05,71.88,72.02,34000.0
2014-12-08 15:30:00,72.03,72.03,71.95,71.97,41800.0,72.03,72.03,71.95,71.97,41800.0
2014-12-08 15:40:00,71.96,72.02,71.88,71.89,48200.0,71.96,72.02,71.88,71.89,48200.0
2014-12-08 15:50:00,71.89,72.06,71.88,72.05,143000.0,71.89,72.06,71.88,72.05,143000.0
2014-12-09 09:30:00,71.36,71.38,70.9,71.27,74500.0,71.36,71.38,70.9,71.27,74500.0
2014-12-09 09:40:00,71.33,71.38,71.01,71.04,81800.0,71.33,71.38,71.01,71.04,81800.0
2014-12-09 09:50:00,71.05,71.06,70.95,71.0,41800.0,71.05,71.06,70.95,71.0,41800.0
2014-12-09 10:00:00,71.01,71.05,70.95,71.05,94300.0,71.01,71.05,70.95,71.05,94300.0
2014-12-09 10:10:00,71.06,71.07,70.82,71.05,113800.0,71.06,71.07,70.82,71.05,113800.0
2014-12-09 10:20:00,71.04,71.04,70.74,70.81,77300.0,71.04,71.04,70.74,70.81,77300.0
2014-12-09 10:30:00,70.84,71.02,70.68,70.96,59000.0,70.84,71.02,70.68,70.96,59000.0
2014-12-09 10:40:00,70.94,71.16,70.94,71.13,102300.0,70.94,71.16,70.94,71.13,102300.0
2014-12-09 10:50:00,71.12,71.17,71.07,71.12,44000.0,71.12,71.17,71.07,71.12,44000.0
2014-12-09 11:00:00,71.09,71.13,70.83,70.84,25900.0,71.09,71.13,70.83,70.84,25900.0
2014-12-09 11:10:00,70.84,71.01,70.81,70.98,23700.0,70.84,71.01,70.81,70.98,23700.0
2014-12-09 11:20:00,70.98,71.09,70.98,71.06,90600.0,70.98,71.09,70.98,71.06,90600.0
2014-12-09 11:30:00,71.07,71.12,71.01,71.03,46100.0,71.07,71.12,71.01,71.03,46100.0
2014-12-09 11:40:00,71.04,71.1,70.98,71.09,21400.0,71.04,71.1,70.98,71.09,21400.0
2014-12-09 11:50:00,71.09,71.09,70.99,71.05,18000.0,71.09,71.09,70.99,71.05,18000.0
2014-12-09 12:00:00,71.04,71.06,70.93,71.02,37400.0,71.04,71.06,70.93,71.02,37400.0
2014-12-09 12:10:00,71.01,71.06,70.92,70.94,32300.0,71.01,71.06,70.92,70.94,32300.0
2014-12-09 12:20:00,70.96,71.01,70.82,71.0,32300.0,70.96,71.01,70.82,71.0,32300.0
2014-12-09 12:30:00,71.0,71.11,70.9,71.08,48300.0,71.0,71.11,70.9,71.08,48300.0
2014-12-09 12:40:00,71.08,71.15,71.01,71.07,64900.0,71.08,71.15,71.01,71.07,64900.0
2014-12-09 12:50:00,71.06,71.09,71.0,71.04,59100.0,71.06,71.09,71.0,71.04,59100.0
2014-12-09 13:00:00,71.04,71.16,71.02,71.15,111900.0,71.04,71.16,71.02,71.15,111900.0
2014-12-09 13:10:00,71.14,71.3,71.08,71.24,92700.0,71.14,71.3,71.08,71.24,92700.0
2014-12-09 13:20:00,71.24,71.24,71.12,71.13,74200.0,71.24,71.24,71.12,71.13,74200.0
2014-12-09 13:30:00,71.13,71.42,71.13,71.32,118800.0,71.13,71.42,71.13,71.32,118800.0
2014-12-09 13:40:00,71.33,71.33,71.18,71.2,67200.0,71.33,71.33,71.18,71.2,67200.0
2014-12-09 13:50:00,71.21,71.25,71.11,71.24,61400.0,71.21,71.25,71.11,71.24,61400.0
2014-12-09 14:00:00,71.26,71.35,71.26,71.28,25400.0,71.26,71.35,71.26,71.28,25400.0
2014-12-09 14:10:00,71.27,71.29,71.0,71.04,24600.0,71.27,71.29,71.0,71.04,24600.0
2014-12-09 14:20:00,71.02,71.21,71.0,71.19,21100.0,71.02,71.21,71.0,71.19,21100.0
2014-12-09 14:30:00,71.19,71.26,71.11,71.21,28800.0,71.19,71.26,71.11,71.21,28800.0
2014-12-09 14:40:00,71.22,71.43,71.2,71.43,37000.0,71.22,71.43,71.2,71.43,37000.0
2014-12-09 14:50:00,71.42,71.43,71.27,71.36,63300.0,71.42,71.43,71.27,71.36,63300.0
2014-12-09 15:00:00,71.36,71.49,71.34,71.34,52500.0,71.36,71.49,71.34,71.34,52500.0
2014-12-09 15:10:00,71.33,71.39,71.29,71.37,64200.0,71.33,71.39,71.29,71.37,64200.0
2014-12-09 15:20:00,71.37,71.41,71.23,71.36,127100.0,71.37,71.41,71.23,71.36,127100.0
2014-12-09 15:30:00,71.34,71.53,71.31,71.47,53600.0,71.34,71.53,71.31,71.47,53600.0
2014-12-09 15:40:00,71.47,71.53,71.42,71.52,127300.0,71.47,71.53,71.42,71.52,127300.0
2014-12-09 15:50:00,71.52,71.66,71.49,71.56,168500.0,71.52,71.66,71.49,71.56,168500.0
2014-12-10 09:30:00,71.56,71.9,71.05,71.87,118500.0,71.56,71.9,71.05,71.87,118500.0
2014-12-10 09:40:00,71.84,71.97,71.47,71.58,47400.0,71.84,71.97,71.47,71.58,47400.0
2014-12-10 09:50:00,71.56,71.6,71.25,71.32,33200.0,71.56,71.6,71.25,71.32,33200.0
2014-12-10 10:00:00,71.32,71.42,71.25,71.28,15800.0,71.32,71.42,71.25,71.28,15800.0
2014-12-10 10:10:00,71.28,71.47,71.24,71.47,26600.0,71.28,71.47,71.24,71.47,26600.0
2014-12-10 10:20:00,71.45,71.51,71.19,71.24,21300.0,71.45,71.51,71.19,71.24,21300.0
2014-12-10 10:30:00,71.25,71.25,71.02,71.1,30200.0,71.25,71.25,71.02,71.1,30200.0
2014-12-10 10:40:00,71.1,71.27,71.01,71.23,29500.0,71.1,71.27,71.01,71.23,29500.0
2014-12-10 10:50:00,71.23,71.46,71.17,71.45,24800.0,71.23,71.46,71.17,71.45,24800.0
2014-12-10 11:00:00,71.46,71.66,71.45,71.6,23200.0,71.46,71.66,71.45,71.6,23200.0
2014-12-10 11:10:00,71.61,71.61,71.2,71.23,59900.0,71.61,71.61,71.2,71.23,59900.0
2014-12-10 11:20:00,71.22,71.35,71.2,71.21,28800.0,71.22,71.35,71.2,71.21,28800.0
2014-12-10 11:30:00,71.22,71.24,71.01,71.14,53000.0,71.22,71.24,71.01,71.14,53000.0
2014-12-10 11:40:00,71.14,71.14,71.05,71.09,30600.0,71.14,71.14,71.05,71.09,30600.0
2014-12-10 11:50:00,71.06,71.36,71.06,71.34,24400.0,71.06,71.36,71.06,71.34,24400.0
2014-12-10 12:00:00,71.34,71.34,71.01,71.16,71300.0,71.34,71.34,71.01,71.16,71300.0
2014-12-10 12:10:00,71.16,71.22,71.0,71.08,13800.0,71.16,71.22,71.0,71.08,13800.0
2014-12-10 12:20:00,71.06,71.12,71.0,71.01,14400.0,71.06,71.12,71.0,71.01,14400.0
2014-12-10 12:30:00,71.02,71.03,70.77,70.82,44000.0,71.02,71.03,70.77,70.82,44000.0
2014-12-10 12:40:00,70.84,70.91,70.78,70.89,64900.0,70.84,70.91,70.78,70.89,64900.0
2014-12-10 12:50:00,70.89,70.94,70.8,70.89,64200.0,70.89,70.94,70.8,70.89,64200.0
2014-12-10 13:00:00,70.89,70.89,70.8,70.84,41600.0,70.89,70.89,70.8,70.84,41600.0
2014-12-10 13:10:00,70.84,70.94,70.79,70.87,61000.0,70.84,70.94,70.79,70.87,61000.0
2014-12-10 13:20:00,70.87,70.94,70.72,70.88,93700.0,70.87,70.94,70.72,70.88,93700.0
2014-12-10 13:30:00,70.88,70.92,70.75,70.8,21900.0,70.88,70.92,70.75,70.8,21900.0
2014-12-10 13:40:00,70.8,70.85,70.55,70.55,24900.0,70.8,70.85,70.55,70.55,24900.0
2014-12-10 13:50:00,70.54,70.7,70.48,70.5,55000.0,70.54,70.7,70.48,70.5,55000.0
2014-12-10 14:00:00,70.51,70.55,70.37,70.43,34700.0,70.51,70.55,70.37,70.43,34700.0
2014-12-10 14:10:00,70.42,70.43,70.29,70.29,86400.0,70.42,70.43,70.29,70.29,86400.0
2014-12-10 14:20:00,70.3,70.3,70.09,70.13,53100.0,70.3,70.3,70.09,70.13,53100.0
2014-12-10 14:30:00,70.1,70.15,70.01,70.03,30900.0,70.1,70.15,70.01,70.03,30900.0
2014-12-10 14:40:00,70.02,70.12,69.95,70.05,31600.0,70.02,70.12,69.95,70.05,31600.0
2014-12-10 14:50:00,70.06,70.08,69.87,69.87,38900.0,70.06,70.08,69.87,69.87,38900.0
2014-12-10 15:00:00,69.88,70.13,69.87,70.08,128800.0,69.88,70.13,69.87,70.08,128800.0
2014-12-10 15:10:00,70.08,70.23,70.05,70.17,54300.0,70.08,70.23,70.05,70.17,54300.0
2014-12-10 15:20:00,70.17,70.3,70.15,70.23,55400.0,70.17,70.3,70.15,70.23,55400.0
2014-12-10 15:30:00,70.23,70.28,70.03,70.09,68800.0,70.23,70.28,70.03,70.09,68800.0
2014-12-10 15:40:00,70.09,70.1,69.77,69.78,107000.0,70.09,70.1,69.77,69.78,107000.0
2014-12-10 15:50:00,69.78,69.97,69.74,69.85,255400.0,69.78,69.97,69.74,69.85,255400.0
2014-12-11 09:30:00,70.1,70.75,70.09,70.2,68300.0,70.1,70.75,70.09,70.2,68300.0
2014-12-11 09:40:00,70.21,70.74,70.0,70.71,129200.0,70.21,70.74,70.0,70.71,129200.0
2014-12-11 09:50:00,70.77,71.1,70.73,71.09,92200.0,70.77,71.1,70.73,71.09,92200.0
2014-12-11 10:00:00,71.07,71.14,70.9,71.02,101200.0,71.07,71.14,70.9,71.02,101200.0
2014-12-11 10:10:00,70.99,71.03,70.81,70.95,105600.0,70.99,71.03,70.81,70.95,105600.0
2014-12-11 10:20:00,70.96,71.06,70.9,70.94,89800.0,70.96,71.06,70.9,70.94,89800.0
2014-12-11 10:30:00,70.95,70.98,70.88,70.95,119400.0,70.95,70.98,70.88,70.95,119400.0
2014-12-11 10:40:00,70.96,70.96,70.86,70.92,80100.0,70.96,70.96,70.86,70.92,80100.0
2014-12-11 10:50:00,70.91,70.92,70.79,70.84,50200.0,70.91,70.92,70.79,70.84,50200.0
2014-12-11 11:00:00,70.84,70.89,70.75,70.86,53500.0,70.84,70.89,70.75,70.86,53500.0
2014-12-11 11:10:00,70.87,70.87,70.7,70.76,59300.0,70.87,70.87,70.7,70.76,59300.0
2014-12-11 11:20:00,70.78,70.84,70.71,70.73,54000.0,70.78,70.84,70.71,70.73,54000.0
2014-12-11 11:30:00,70.73,70.81,70.7,70.74,61400.0,70.73,70.81,70.7,70.74,61400.0
2014-12-11 11:40:00,70.74,70.8,70.5,70.56,74800.0,70.74,70.8,70.5,70.56,74800.0
2014-12-11 11:50:00,70.57,70.74,70.57,70.62,70500.0,70.57,70.74,70.57,70.62,70500.0
2014-12-11 12:00:00,70.63,70.68,70.59,70.62,72600.0,70.63,70.68,70.59,70.62,72600.0
2014-12-11 12:10:00,70.62,70.69,70.6,70.64,53000.0,70.62,70.69,70.6,70.64,53000.0
2014-12-11 12:20:00,70.65,70.67,70.6,70.61,28700.0,70.65,70.67,70.6,70.61,28700.0
2014-12-11 12:30:00,70.61,70.61,70.47,70.48,46600.0,70.61,70.61,70.47,70.48,46600.0
2014-12-11 12:40:00,70.48,70.49,70.3,70.4,100400.0,70.48,70.49,70.3,70.4,100400.0
2014-12-11 12:50:00,70.42,70.46,70.34,70.45,69000.0,70.42,70.46,70.34,70.45,69000.0
2014-12-11 13:00:00,70.44,70.5,70.4,70.5,47100.0,70.44,70.5,70.4,70.5,47100.0
2014-12-11 13:10:00,70.5,70.51,70.27,70.28,84300.0,70.5,70.51,70.27,70.28,84300.0
2014-12-11 13:20:00,70.28,70.36,70.22,70.23,46700.0,70.28,70.36,70.22,70.23,46700.0
2014-12-11 13:30:00,70.24,70.3,70.16,70.25,63800.0,70.24,70.3,70.16,70.25,63800.0
2014-12-11 13:40:00,70.26,70.31,70.25,70.29,60800.0,70.26,70.31,70.25,70.29,60800.0
2014-12-11 13:50:00,70.31,70.32,70.17,70.17,66700.0,70.31,70.32,70.17,70.17,66700.0
2014-12-11 14:00:00,70.18,70.3,70.16,70.28,46300.0,70.18,70.3,70.16,70.28,46300.0
2014-12-11 14:10:00,70.25,70.27,70.06,70.16,71200.0,70.25,70.27,70.06,70.16,71200.0
2014-12-11 14:20:00,70.16,70.19,69.95,70.0,60000.0,70.16,70.19,69.95,70.0,60000.0
2014-12-11 14:30:00,69.99,70.03,69.9,69.95,65400.0,69.99,70.03,69.9,69.95,65400.0
2014-12-11 14:40:00,69.97,69.98,69.79,69.8,78000.0,69.97,69.98,69.79,69.8,78000.0
2014-12-11 14:50:00,69.82,69.9,69.69,69.72,45800.0,69.82,69.9,69.69,69.72,45800.0
2014-12-11 15:00:00,69.74,69.86,69.72,69.78,78700.0,69.74,69.86,69.72,69.78,78700.0
2014-12-11 15:10:00,69.78,69.92,69.78,69.82,200800.0,69.78,69.92,69.78,69.82,200800.0
2014-12-11 15:20:00,69.81,69.86,69.79,69.84,166700.0,69.81,69.86,69.79,69.84,166700.0
2014-12-11 15:30:00,69.84,69.9,69.74,69.78,265700.0,69.84,69.9,69.74,69.78,265700.0
2014-12-11 15:40:00,69.78,69.96,69.75,69.8,225400.0,69.78,69.96,69.75,69.8,225400.0
2014-12-11 15:50:00,69.79,69.8,69.66,69.75,301800.0,69.79,69.8,69.66,69.75,301800.0
2014-12-12 09:30:00,74.18,74.95,73.71,74.9,1656500.0,74.18,74.95,73.71,74.9,1656500.0
2014-12-12 09:40:00,74.88,75.33,74.7,75.04,999700.0,74.88,75.33,74.7,75.04,999700.0
2014-12-12 09:50:00,75.04,75.39,74.6,74.82,623100.0,75.04,75.39,74.6,74.82,623100.0
2014-12-12 10:00:00,74.87,75.12,74.72,75.01,382100.0,74.87,75.12,74.72,75.01,382100.0
2014-12-12 10:10:00,75.03,75.46,74.75,75.32,429200.0,75.03,75.46,74.75,75.32,429200.0
2014-12-12 10:20:00,75.36,76.04,75.18,76.04,488300.0,75.36,76.04,75.18,76.04,488300.0
2014-12-12 10:30:00,76.04,76.28,75.86,76.09,398100.0,76.04,76.28,75.86,76.09,398100.0
2014-12-12 10:40:00,76.09,76.25,75.68,75.96,381100.0,76.09,76.25,75.68,75.96,381100.0
2014-12-12 10:50:00,75.93,75.94,75.57,75.73,217800.0,75.93,75.94,75.57,75.73,217800.0
2014-12-12 11:00:00,75.74,75.96,75.54,75.92,241500.0,75.74,75.96,75.54,75.92,241500.0
2014-12-12 11:10:00,75.92,76.19,75.8,76.07,246500.0,75.92,76.19,75.8,76.07,246500.0
2014-12-12 11:20:00,76.07,76.2,75.9,75.9,186700.0,76.07,76.2,75.9,75.9,186700.0
2014-12-12 11:30:00,75.88,76.4,75.87,76.39,160800.0,75.88,76.4,75.87,76.39,160800.0
2014-12-12 11:40:00,76.4,76.68,76.38,76.57,212500.0,76.4,76.68,76.38,76.57,212500.0
2014-12-12 11:50:00,76.56,76.57,75.87,75.95,167200.0,76.56,76.57,75.87,75.95,167200.0
2014-12-12 12:00:00,75.98,76.45,75.9,76.35,157000.0,75.98,76.45,75.9,76.35,157000.0
2014-12-12 12:10:00,76.37,76.52,76.27,76.42,96700.0,76.37,76.52,76.27,76.42,96700.0
2014-12-12 12:20:00,76.42,76.73,76.34,76.64,100200.0,76.42,76.73,76.34,76.64,100200.0
2014-12-12 12:30:00,76.64,76.73,76.32,76.41,151500.0,76.64,76.73,76.32,76.41,151500.0
2014-12-12 12:40:00,76.41,76.51,76.14,76.23,128100.0,76.41,76.51,76.14,76.23,128100.0
2014-12-12 12:50:00,76.24,76.24,75.94,76.08,113200.0,76.24,76.24,75.94,76.08,113200.0
2014-12-12 13:00:00,76.08,76.18,75.97,76.14,107700.0,76.08,76.18,75.97,76.14,107700.0
2014-12-12 13:10:00,76.14,76.63,76.06,76.48,144200.0,76.14,76.63,76.06,76.48,144200.0
2014-12-12 13:20:00,76.5,76.69,76.47,76.61,97100.0,76.5,76.69,76.47,76.61,97100.0
2014-12-12 13:30:00,76.61,76.85,76.51,76.7,122300.0,76.61,76.85,76.51,76.7,122300.0
2014-12-12 13:40:00,76.71,76.97,76.53,76.91,121300.0,76.71,76.97,76.53,76.91,121300.0
2014-12-12 13:50:00,76.92,77.33,76.92,77.3,183600.0,76.92,77.33,76.92,77.3,183600.0
2014-12-12 14:00:00,77.31,77.32,76.95,77.26,184800.0,77.31,77.32,76.95,77.26,184800.0
2014-12-12 14:10:00,77.26,77.28,77.14,77.22,150800.0,77.26,77.28,77.14,77.22,150800.0
2014-12-12 14:20:00,77.22,77.31,77.14,77.18,134200.0,77.22,77.31,77.14,77.18,134200.0
2014-12-12 14:30:00,77.19,77.28,77.14,77.16,135700.0,77.19,77.28,77.14,77.16,135700.0
2014-12-12 14:40:00,77.17,77.28,77.12,77.18,151300.0,77.17,77.28,77.12,77.18,151300.0
2014-12-12 14:50:00,77.19,77.44,77.17,77.44,158800.0,77.19,77.44,77.17,77.44,158800.0
2014-12-12 15:00:00,77.44,77.56,77.05,77.2,360200.0,77.44,77.56,77.05,77.2,360200.0
2014-12-12 15:10:00,77.19,77.35,77.06,77.09,130800.0,77.19,77.35,77.06,77.09,130800.0
2014-12-12 15:20:00,77.09,77.11,76.72,76.88,259200.0,77.09,77.11,76.72,76.88,259200.0
2014-12-12 15:30:00,76.84,76.85,76.28,76.33,263800.0,76.84,76.85,76.28,76.33,263800.0
2014-12-12 15:40:00,76.33,76.49,76.05,76.2,367000.0,76.33,76.49,76.05,76.2,367000.0
2014-12-12 15:50:00,76.2,76.23,76.0,76.07,555700.0,76.2,76.23,76.0,76.07,555700.0
2014-12-15 09:30:00,75.66,76.13,75.55,75.75,628800.0,75.66,76.13,75.55,75.75,628800.0
2014-12-15 09:40:00,75.73,75.85,75.29,75.56,284600.0,75.73,75.85,75.29,75.56,284600.0
2014-12-15 09:50:00,75.55,75.57,75.13,75.19,395500.0,75.55,75.57,75.13,75.19,395500.0
2014-12-15 10:00:00,75.19,75.2,74.84,74.99,234900.0,75.19,75.2,74.84,74.99,234900.0
2014-12-15 10:10:00,74.97,75.25,74.94,75.02,304000.0,74.97,75.25,74.94,75.02,304000.0
2014-12-15 10:20:00,75.01,75.01,74.78,74.91,140000.0,75.01,75.01,74.78,74.91,140000.0
2014-12-15 10:30:00,74.91,74.91,74.59,74.6,129600.0,74.91,74.91,74.59,74.6,129600.0
2014-12-15 10:40:00,74.61,74.64,74.35,74.49,179100.0,74.61,74.64,74.35,74.49,179100.0
2014-12-15 10:50:00,74.48,74.79,74.43,74.49,249600.0,74.48,74.79,74.43,74.49,249600.0
2014-12-15 11:00:00,74.48,74.51,74.13,74.36,281100.0,74.48,74.51,74.13,74.36,281100.0
2014-12-15 11:10:00,74.35,74.36,74.05,74.19,158000.0,74.35,74.36,74.05,74.19,158000.0
2014-12-15 11:20:00,74.19,74.32,73.75,73.87,148100.0,74.19,74.32,73.75,73.87,148100.0
2014-12-15 11:30:00,73.88,73.97,73.51,73.51,112600.0,73.88,73.97,73.51,73.51,112600.0
2014-12-15 11:40:00,73.53,73.83,73.41,73.67,176100.0,73.53,73.83,73.41,73.67,176100.0
2014-12-15 11:50:00,73.65,73.8,73.56,73.73,89000.0,73.65,73.8,73.56,73.73,89000.0
2014-12-15 12:00:00,73.72,74.25,73.69,74.03,119400.0,73.72,74.25,73.69,74.03,119400.0
2014-12-15 12:10:00,74.0,74.09,73.88,73.99,85100.0,74.0,74.09,73.88,73.99,85100.0
2014-12-15 12:20:00,73.99,74.26,73.92,74.14,189700.0,73.99,74.26,73.92,74.14,189700.0
2014-12-15 12:30:00,74.16,74.2,73.88,74.0,240100.0,74.16,74.2,73.88,74.0,240100.0
2014-12-15 12:40:00,74.01,74.04,73.83,73.97,110600.0,74.01,74.04,73.83,73.97,110600.0
2014-12-15 12:50:00,73.98,74.02,73.7,73.74,256600.0,73.98,74.02,73.7,73.74,256600.0
2014-12-15 13:00:00,73.75,73.79,73.57,73.59,140000.0,73.75,73.79,73.57,73.59,140000.0
2014-12-15 13:10:00,73.57,73.69,73.21,73.25,167800.0,73.57,73.69,73.21,73.25,167800.0
2014-12-15 13:20:00,73.25,73.38,73.16,73.31,227800.0,73.25,73.38,73.16,73.31,227800.0
2014-12-15 13:30:00,73.3,73.33,73.14,73.27,149500.0,73.3,73.33,73.14,73.27,149500.0
2014-12-15 13:40:00,73.26,73.34,72.84,72.84,187900.0,73.26,73.34,72.84,72.84,187900.0
2014-12-15 13:50:00,72.85,73.25,72.85,73.11,106400.0,72.85,73.25,72.85,73.11,106400.0
2014-12-15 14:00:00,73.13,73.19,72.9,73.07,78200.0,73.13,73.19,72.9,73.07,78200.0
2014-12-15 14:10:00,73.07,73.23,72.99,73.23,92500.0,73.07,73.23,72.99,73.23,92500.0
2014-12-15 14:20:00,73.23,73.64,73.17,73.63,465100.0,73.23,73.64,73.17,73.63,465100.0
2014-12-15 14:30:00,73.64,73.72,73.48,73.54,160900.0,73.64,73.72,73.48,73.54,160900.0
2014-12-15 14:40:00,73.56,73.79,73.44,73.56,158700.0,73.56,73.79,73.44,73.56,158700.0
2014-12-15 14:50:00,73.56,73.75,73.49,73.58,114300.0,73.56,73.75,73.49,73.58,114300.0
2014-12-15 15:00:00,73.58,73.64,73.44,73.5,140900.0,73.58,73.64,73.44,73.5,140900.0
2014-12-15 15:10:00,73.51,73.58,73.29,73.44,173300.0,73.51,73.58,73.29,73.44,173300.0
2014-12-15 15:20:00,73.43,73.49,73.05,73.05,129400.0,73.43,73.49,73.05,73.05,129400.0
2014-12-15 15:30:00,73.05,73.3,73.0,73.25,212900.0,73.05,73.3,73.0,73.25,212900.0
2014-12-15 15:40:00,73.25,73.27,72.97,73.02,389000.0,73.25,73.27,72.97,73.02,389000.0
2014-12-15 15:50:00,73.02,73.17,73.0,73.04,544800.0,73.02,73.17,73.0,73.04,544800.0
2014-12-16 09:30:00,72.87,73.19,72.51,73.04,153900.0,72.87,73.19,72.51,73.04,153900.0
2014-12-16 09:40:00,73.04,73.27,72.78,73.2,122800.0,73.04,73.27,72.78,73.2,122800.0
2014-12-16 09:50:00,73.22,73.25,72.77,72.94,140400.0,73.22,73.25,72.77,72.94,140400.0
2014-12-16 10:00:00,72.95,73.25,72.92,73.08,147700.0,72.95,73.25,72.92,73.08,147700.0
2014-12-16 10:10:00,73.09,73.42,72.85,73.42,228300.0,73.09,73.42,72.85,73.42,228300.0
2014-12-16 10:20:00,73.4,73.74,73.27,73.67,117100.0,73.4,73.74,73.27,73.67,117100.0
2014-12-16 10:30:00,73.67,73.67,73.26,73.35,102500.0,73.67,73.67,73.26,73.35,102500.0
2014-12-16 10:40:00,73.34,73.46,73.18,73.18,60500.0,73.34,73.46,73.18,73.18,60500.0
2014-12-16 10:50:00,73.19,73.53,73.18,73.45,61400.0,73.19,73.53,73.18,73.45,61400.0
2014-12-16 11:00:00,73.47,73.48,73.19,73.2,40700.0,73.47,73.48,73.19,73.2,40700.0
2014-12-16 11:10:00,73.22,73.41,73.14,73.4,42600.0,73.22,73.41,73.14,73.4,42600.0
2014-12-16 11:20:00,73.4,73.54,73.33,73.5,172000.0,73.4,73.54,73.33,73.5,172000.0
2014-12-16 11:30:00,73.49,73.8,73.45,73.5,117400.0,73.49,73.8,73.45,73.5,117400.0
2014-12-16 11:40:00,73.5,73.65,73.49,73.58,113600.0,73.5,73.65,73.49,73.58,113600.0
2014-12-16 11:50:00,73.57,73.6,73.44,73.45,72700.0,73.57,73.6,73.44,73.45,72700.0
2014-12-16 12:00:00,73.47,73.49,73.25,73.25,71100.0,73.47,73.49,73.25,73.25,71100.0
2014-12-16 12:10:00,73.27,73.42,73.27,73.35,59200.0,73.27,73.42,73.27,73.35,59200.0
2014-12-16 12:20:00,73.36,73.37,73.15,73.23,23500.0,73.36,73.37,73.15,73.23,23500.0
2014-12-16 12:30:00,73.25,73.4,73.24,73.38,35300.0,73.25,73.4,73.24,73.38,35300.0
2014-12-16 12:40:00,73.39,73.46,73.09,73.2,41600.0,73.39,73.46,73.09,73.2,41600.0
2014-12-16 12:50:00,73.2,73.27,72.96,72.96,32200.0,73.2,73.27,72.96,72.96,32200.0
2014-12-16 13:00:00,72.97,73.13,72.96,73.02,79200.0,72.97,73.13,72.96,73.02,79200.0
2014-12-16 13:10:00,73.01,73.01,72.65,72.92,79300.0,73.01,73.01,72.65,72.92,79300.0
2014-12-16 13:20:00,72.9,72.96,72.8,72.92,34300.0,72.9,72.96,72.8,72.92,34300.0
2014-12-16 13:30:00,72.88,73.09,72.75,73.08,38100.0,72.88,73.09,72.75,73.08,38100.0
2014-12-16 13:40:00,73.07,73.24,73.06,73.13,64100.0,73.07,73.24,73.06,73.13,64100.0
2014-12-16 13:50:00,73.12,73.3,73.12,73.16,48900.0,73.12,73.3,73.12,73.16,48900.0
2014-12-16 14:00:00,73.18,73.29,73.14,73.23,27900.0,73.18,73.29,73.14,73.23,27900.0
2014-12-16 14:10:00,73.23,73.3,73.03,73.11,41600.0,73.23,73.3,73.03,73.11,41600.0
2014-12-16 14:20:00,73.1,73.21,73.07,73.11,34700.0,73.1,73.21,73.07,73.11,34700.0
2014-12-16 14:30:00,73.1,73.18,72.96,73.04,30900.0,73.1,73.18,72.96,73.04,30900.0
2014-12-16 14:40:00,73.04,73.22,72.95,73.02,39100.0,73.04,73.22,72.95,73.02,39100.0
2014-12-16 14:50:00,73.01,73.02,72.8,72.94,29000.0,73.01,73.02,72.8,72.94,29000.0
2014-12-16 15:00:00,72.93,73.06,72.8,72.91,47600.0,72.93,73.06,72.8,72.91,47600.0
2014-12-16 15:10:00,72.91,73.01,72.79,72.96,56700.0,72.91,73.01,72.79,72.96,56700.0
2014-12-16 15:20:00,72.96,73.05,72.83,72.89,105600.0,72.96,73.05,72.83,72.89,105600.0
2014-12-16 15:30:00,72.88,73.05,72.77,72.8,141800.0,72.88,73.05,72.77,72.8,141800.0
2014-12-16 15:40:00,72.81,72.82,72.58,72.75,152000.0,72.81,72.82,72.58,72.75,152000.0
2014-12-16 15:50:00,72.74,72.75,72.31,72.32,263400.0,72.74,72.75,72.31,72.32,263400.0
2014-12-17 09:30:00,72.59,72.99,72.16,72.69,116800.0,72.59,72.99,72.16,72.69,116800.0
2014-12-17 09:40:00,72.72,73.18,72.44,72.96,74500.0,72.72,73.18,72.44,72.96,74500.0
2014-12-17 09:50:00,72.99,73.19,72.96,73.05,37900.0,72.99,73.19,72.96,73.05,37900.0
2014-12-17 10:00:00,73.04,73.12,72.82,73.0,61000.0,73.04,73.12,72.82,73.0,61000.0
2014-12-17 10:10:00,73.02,73.14,72.86,73.05,31700.0,73.02,73.14,72.86,73.05,31700.0
2014-12-17 10:20:00,73.06,73.07,72.82,72.84,25800.0,73.06,73.07,72.82,72.84,25800.0
2014-12-17 10:30:00,72.82,72.89,72.68,72.81,34200.0,72.82,72.89,72.68,72.81,34200.0
2014-12-17 10:40:00,72.8,73.1,72.7,73.05,36000.0,72.8,73.1,72.7,73.05,36000.0
2014-12-17 10:50:00,73.03,73.11,72.95,73.08,53000.0,73.03,73.11,72.95,73.08,53000.0
2014-12-17 11:00:00,73.09,73.15,72.98,73.0,32400.0,73.09,73.15,72.98,73.0,32400.0
2014-12-17 11:10:00,73.01,73.09,72.83,73.08,45200.0,73.01,73.09,72.83,73.08,45200.0
2014-12-17 11:20:00,73.09,73.35,73.03,73.28,41200.0,73.09,73.35,73.03,73.28,41200.0
2014-12-17 11:30:00,73.29,73.61,73.24,73.59,72800.0,73.29,73.61,73.24,73.59,72800.0
2014-12-17 11:40:00,73.59,73.81,73.51,73.72,81700.0,73.59,73.81,73.51,73.72,81700.0
2014-12-17 11:50:00,73.71,73.84,73.53,73.84,39300.0,73.71,73.84,73.53,73.84,39300.0
2014-12-17 12:00:00,73.84,73.86,73.59,73.67,40600.0,73.84,73.86,73.59,73.67,40600.0
2014-12-17 12:10:00,73.66,73.67,73.54,73.58,34100.0,73.66,73.67,73.54,73.58,34100.0
2014-12-17 12:20:00,73.58,73.66,73.42,73.44,56100.0,73.58,73.66,73.42,73.44,56100.0
2014-12-17 12:30:00,73.44,73.58,73.42,73.53,43300.0,73.44,73.58,73.42,73.53,43300.0
2014-12-17 12:40:00,73.51,73.62,73.49,73.56,48100.0,73.51,73.62,73.49,73.56,48100.0
2014-12-17 12:50:00,73.59,73.72,73.59,73.64,37000.0,73.59,73.72,73.59,73.64,37000.0
2014-12-17 13:00:00,73.67,73.73,73.61,73.72,31800.0,73.67,73.73,73.61,73.72,31800.0
2014-12-17 13:10:00,73.71,73.8,73.69,73.78,39600.0,73.71,73.8,73.69,73.78,39600.0
2014-12-17 13:20:00,73.78,73.94,73.76,73.94,36100.0,73.78,73.94,73.76,73.94,36100.0
2014-12-17 13:30:00,73.93,74.01,73.88,74.0,70800.0,73.93,74.01,73.88,74.0,70800.0
2014-12-17 13:40:00,74.0,74.01,73.82,73.89,60300.0,74.0,74.01,73.82,73.89,60300.0
2014-12-17 13:50:00,73.88,74.0,73.84,74.0,38900.0,73.88,74.0,73.84,74.0,38900.0
2014-12-17 14:00:00,74.0,74.57,73.94,74.28,221900.0,74.0,74.57,73.94,74.28,221900.0
2014-12-17 14:10:00,74.28,74.37,74.04,74.13,172000.0,74.28,74.37,74.04,74.13,172000.0
2014-12-17 14:20:00,74.14,74.23,74.0,74.01,95300.0,74.14,74.23,74.0,74.01,95300.0
2014-12-17 14:30:00,74.02,74.33,73.9,74.22,166900.0,74.02,74.33,73.9,74.22,166900.0
2014-12-17 14:40:00,74.2,74.2,73.85,73.95,117300.0,74.2,74.2,73.85,73.95,117300.0
2014-12-17 14:50:00,73.95,74.08,73.88,73.94,112900.0,73.95,74.08,73.88,73.94,112900.0
2014-12-17 15:00:00,73.95,73.97,73.73,73.9,76500.0,73.95,73.97,73.73,73.9,76500.0
2014-12-17 15:10:00,73.91,74.01,73.87,73.99,104900.0,73.91,74.01,73.87,73.99,104900.0
2014-12-17 15:20:00,74.0,74.02,73.82,73.98,145000.0,74.0,74.02,73.82,73.98,145000.0
2014-12-17 15:30:00,73.99,74.09,73.95,74.04,238800.0,73.99,74.09,73.95,74.04,238800.0
2014-12-17 15:40:00,74.04,74.37,74.03,74.3,347100.0,74.04,74.37,74.03,74.3,347100.0
2014-12-17 15:50:00,74.3,74.32,73.95,74.0,358000.0,74.3,74.32,73.95,74.0,358000.0
2014-12-18 09:30:00,75.41,75.54,74.95,75.24,443000.0,75.41,75.54,74.95,75.24,443000.0
2014-12-18 09:40:00,75.25,75.35,75.05,75.22,210600.0,75.25,75.35,75.05,75.22,210600.0
2014-12-18 09:50:00,75.23,75.29,74.91,75.2,149900.0,75.23,75.29,74.91,75.2,149900.0
2014-12-18 10:00:00,75.2,75.37,75.06,75.17,127000.0,75.2,75.37,75.06,75.17,127000.0
2014-12-18 10:10:00,75.17,75.29,75.07,75.13,151100.0,75.17,75.29,75.07,75.13,151100.0
2014-12-18 10:20:00,75.15,75.23,75.05,75.12,71300.0,75.15,75.23,75.05,75.12,71300.0
2014-12-18 10:30:00,75.12,75.16,75.03,75.12,95000.0,75.12,75.16,75.03,75.12,95000.0
2014-12-18 10:40:00,75.12,75.23,75.06,75.11,132200.0,75.12,75.23,75.06,75.11,132200.0
2014-12-18 10:50:00,75.1,75.18,75.05,75.13,118300.0,75.1,75.18,75.05,75.13,118300.0
2014-12-18 11:00:00,75.15,75.19,75.03,75.13,55400.0,75.15,75.19,75.03,75.13,55400.0
2014-12-18 11:10:00,75.13,75.19,75.08,75.17,80300.0,75.13,75.19,75.08,75.17,80300.0
2014-12-18 11:20:00,75.17,75.32,75.1,75.19,115900.0,75.17,75.32,75.1,75.19,115900.0
2014-12-18 11:30:00,75.22,75.33,75.17,75.28,130500.0,75.22,75.33,75.17,75.28,130500.0
2014-12-18 11:40:00,75.29,75.34,75.23,75.25,91400.0,75.29,75.34,75.23,75.25,91400.0
2014-12-18 11:50:00,75.29,75.48,75.22,75.48,144900.0,75.29,75.48,75.22,75.48,144900.0
2014-12-18 12:00:00,75.46,75.47,75.29,75.31,75700.0,75.46,75.47,75.29,75.31,75700.0
2014-12-18 12:10:00,75.33,75.36,75.18,75.18,83900.0,75.33,75.36,75.18,75.18,83900.0
2014-12-18 12:20:00,75.2,75.25,75.16,75.23,42800.0,75.2,75.25,75.16,75.23,42800.0
2014-12-18 12:30:00,75.23,75.31,75.18,75.27,109600.0,75.23,75.31,75.18,75.27,109600.0
2014-12-18 12:40:00,75.29,75.36,75.24,75.32,37900.0,75.29,75.36,75.24,75.32,37900.0
2014-12-18 12:50:00,75.3,75.33,75.27,75.3,35700.0,75.3,75.33,75.27,75.3,35700.0
2014-12-18 13:00:00,75.3,75.3,75.15,75.23,77100.0,75.3,75.3,75.15,75.23,77100.0
2014-12-18 13:10:00,75.23,75.24,75.17,75.22,78300.0,75.23,75.24,75.17,75.22,78300.0
2014-12-18 13:20:00,75.22,75.24,75.12,75.13,199500.0,75.22,75.24,75.12,75.13,199500.0
2014-12-18 13:30:00,75.13,75.16,74.93,74.94,169600.0,75.13,75.16,74.93,74.94,169600.0
2014-12-18 13:40:00,74.94,75.03,74.91,74.99,64600.0,74.94,75.03,74.91,74.99,64600.0
2014-12-18 13:50:00,75.0,75.02,74.92,75.0,113200.0,75.0,75.02,74.92,75.0,113200.0
2014-12-18 14:00:00,75.01,75.02,74.95,75.01,87700.0,75.01,75.02,74.95,75.01,87700.0
2014-12-18 14:10:00,75.01,75.02,74.96,74.96,108300.0,75.01,75.02,74.96,74.96,108300.0
2014-12-18 14:20:00,74.97,75.02,74.84,74.91,107600.0,74.97,75.02,74.84,74.91,107600.0
2014-12-18 14:30:00,74.9,74.92,74.8,74.87,88200.0,74.9,74.92,74.8,74.87,88200.0
2014-12-18 14:40:00,74.86,74.88,74.6,74.66,77600.0,74.86,74.88,74.6,74.66,77600.0
2014-12-18 14:50:00,74.66,74.91,74.66,74.86,100400.0,74.66,74.91,74.66,74.86,100400.0
2014-12-18 15:00:00,74.87,74.89,74.77,74.77,162800.0,74.87,74.89,74.77,74.77,162800.0
2014-12-18 15:10:00,74.78,74.92,74.74,74.81,342800.0,74.78,74.92,74.74,74.81,342800.0
2014-12-18 15:20:00,74.81,74.82,74.73,74.76,280800.0,74.81,74.82,74.73,74.76,280800.0
2014-12-18 15:30:00,74.76,74.82,74.72,74.74,136500.0,74.76,74.82,74.72,74.74,136500.0
2014-12-18 15:40:00,74.75,74.79,74.73,74.78,287600.0,74.75,74.79,74.73,74.78,287600.0
2014-12-18 15:50:00,74.79,75.15,74.78,74.88,1073900.0,74.79,75.15,74.78,74.88,1073900.0
2014-12-19 09:30:00,75.0,75.24,74.47,74.99,1491600.0,75.0,75.24,74.47,74.99,1491600.0
2014-12-19 09:40:00,75.0,75.03,74.9,74.99,251200.0,75.0,75.03,74.9,74.99,251200.0
2014-12-19 09:50:00,75.0,75.02,74.79,74.99,88900.0,75.0,75.02,74.79,74.99,88900.0
2014-12-19 10:00:00,75.0,75.13,74.96,75.05,182300.0,75.0,75.13,74.96,75.05,182300.0
2014-12-19 10:10:00,75.05,75.05,74.93,75.02,81300.0,75.05,75.05,74.93,75.02,81300.0
2014-12-19 10:20:00,75.02,75.05,74.92,75.05,76900.0,75.02,75.05,74.92,75.05,76900.0
2014-12-19 10:30:00,75.04,75.06,74.75,75.02,220400.0,75.04,75.06,74.75,75.02,220400.0
2014-12-19 10:40:00,75.03,75.04,74.62,74.63,69600.0,75.03,75.04,74.62,74.63,69600.0
2014-12-19 10:50:00,74.64,74.89,74.58,74.89,50800.0,74.64,74.89,74.58,74.89,50800.0
2014-12-19 11:00:00,74.87,75.02,74.84,74.96,63600.0,74.87,75.02,74.84,74.96,63600.0
2014-12-19 11:10:00,74.95,75.01,74.89,74.9,74900.0,74.95,75.01,74.89,74.9,74900.0
2014-12-19 11:20:00,74.91,74.99,74.85,74.94,48100.0,74.91,74.99,74.85,74.94,48100.0
2014-12-19 11:30:00,74.94,74.96,74.82,74.82,68000.0,74.94,74.96,74.82,74.82,68000.0
2014-12-19 11:40:00,74.84,74.87,74.7,74.71,48300.0,74.84,74.87,74.7,74.71,48300.0
2014-12-19 11:50:00,74.7,74.72,74.58,74.58,48500.0,74.7,74.72,74.58,74.58,48500.0
2014-12-19 12:00:00,74.58,74.81,74.5,74.8,251700.0,74.58,74.81,74.5,74.8,251700.0
2014-12-19 12:10:00,74.8,74.86,74.53,74.53,59400.0,74.8,74.86,74.53,74.53,59400.0
2014-12-19 12:20:00,74.53,74.53,74.42,74.44,39100.0,74.53,74.53,74.42,74.44,39100.0
2014-12-19 12:30:00,74.42,74.42,74.23,74.23,53200.0,74.42,74.42,74.23,74.23,53200.0
2014-12-19 12:40:00,74.24,74.28,74.2,74.23,53000.0,74.24,74.28,74.2,74.23,53000.0
2014-12-19 12:50:00,74.22,74.24,74.11,74.12,55900.0,74.22,74.24,74.11,74.12,55900.0
2014-12-19 13:00:00,74.12,74.4,73.99,74.39,61300.0,74.12,74.4,73.99,74.39,61300.0
2014-12-19 13:10:00,74.38,74.56,74.36,74.42,43500.0,74.38,74.56,74.36,74.42,43500.0
2014-12-19 13:20:00,74.4,74.42,74.26,74.27,51400.0,74.4,74.42,74.26,74.27,51400.0
2014-12-19 13:30:00,74.27,74.37,74.2,74.37,86800.0,74.27,74.37,74.2,74.37,86800.0
2014-12-19 13:40:00,74.37,74.43,74.31,74.37,66000.0,74.37,74.43,74.31,74.37,66000.0
2014-12-19 13:50:00,74.37,74.46,74.26,74.46,70100.0,74.37,74.46,74.26,74.46,70100.0
2014-12-19 14:00:00,74.48,74.54,74.45,74.46,58700.0,74.48,74.54,74.45,74.46,58700.0
2014-12-19 14:10:00,74.46,74.53,74.37,74.51,144400.0,74.46,74.53,74.37,74.51,144400.0
2014-12-19 14:20:00,74.51,74.77,74.49,74.76,47800.0,74.51,74.77,74.49,74.76,47800.0
2014-12-19 14:30:00,74.77,74.77,74.65,74.75,45900.0,74.77,74.77,74.65,74.75,45900.0
2014-12-19 14:40:00,74.73,74.77,74.68,74.74,62500.0,74.73,74.77,74.68,74.74,62500.0
2014-12-19 14:50:00,74.74,74.79,74.68,74.76,72900.0,74.74,74.79,74.68,74.76,72900.0
2014-12-19 15:00:00,74.76,74.86,74.74,74.78,137000.0,74.76,74.86,74.74,74.78,137000.0
2014-12-19 15:10:00,74.78,74.78,74.64,74.73,98800.0,74.78,74.78,74.64,74.73,98800.0
2014-12-19 15:20:00,74.73,74.76,74.66,74.7,83900.0,74.73,74.76,74.66,74.7,83900.0
2014-12-19 15:30:00,74.69,74.91,74.68,74.83,104500.0,74.69,74.91,74.68,74.83,104500.0
2014-12-19 15:40:00,74.82,74.82,74.65,74.67,132200.0,74.82,74.82,74.65,74.67,132200.0
2014-12-19 15:50:00,74.67,74.7,74.43,74.44,338600.0,74.67,74.7,74.43,74.44,338600.0
2014-12-22 09:30:00,74.5,75.14,74.38,74.84,67500.0,74.5,75.14,74.38,74.84,67500.0
2014-12-22 09:40:00,74.79,74.84,74.72,74.8,69400.0,74.79,74.84,74.72,74.8,69400.0
2014-12-22 09:50:00,74.8,74.82,74.71,74.78,85800.0,74.8,74.82,74.71,74.78,85800.0
2014-12-22 10:00:00,74.79,74.8,74.72,74.77,87000.0,74.79,74.8,74.72,74.77,87000.0
2014-12-22 10:10:00,74.77,74.81,74.76,74.8,124900.0,74.77,74.81,74.76,74.8,124900.0
2014-12-22 10:20:00,74.8,74.8,74.61,74.77,140000.0,74.8,74.8,74.61,74.77,140000.0
2014-12-22 10:30:00,74.77,74.8,74.67,74.67,66500.0,74.77,74.8,74.67,74.67,66500.0
2014-12-22 10:40:00,74.66,74.76,74.66,74.7,76100.0,74.66,74.76,74.66,74.7,76100.0
2014-12-22 10:50:00,74.69,74.71,74.61,74.65,37600.0,74.69,74.71,74.61,74.65,37600.0
2014-12-22 11:00:00,74.65,74.73,74.59,74.61,62800.0,74.65,74.73,74.59,74.61,62800.0
2014-12-22 11:10:00,74.61,74.63,74.57,74.6,64500.0,74.61,74.63,74.57,74.6,64500.0
2014-12-22 11:20:00,74.6,74.64,74.57,74.59,161800.0,74.6,74.64,74.57,74.59,161800.0
2014-12-22 11:30:00,74.6,74.66,74.58,74.59,333700.0,74.6,74.66,74.58,74.59,333700.0
2014-12-22 11:40:00,74.6,74.65,74.54,74.57,53800.0,74.6,74.65,74.54,74.57,53800.0
2014-12-22 11:50:00,74.58,74.6,74.49,74.53,92800.0,74.58,74.6,74.49,74.53,92800.0
2014-12-22 12:00:00,74.5,74.63,74.5,74.58,40400.0,74.5,74.63,74.5,74.58,40400.0
2014-12-22 12:10:00,74.58,74.64,74.52,74.55,99800.0,74.58,74.64,74.52,74.55,99800.0
2014-12-22 12:20:00,74.56,74.65,74.55,74.62,55600.0,74.56,74.65,74.55,74.62,55600.0
2014-12-22 12:30:00,74.62,74.7,74.59,74.61,58400.0,74.62,74.7,74.59,74.61,58400.0
2014-12-22 12:40:00,74.61,74.67,74.59,74.62,53800.0,74.61,74.67,74.59,74.62,53800.0
2014-12-22 12:50:00,74.62,74.63,74.58,74.61,39300.0,74.62,74.63,74.58,74.61,39300.0
2014-12-22 13:00:00,74.61,74.61,74.47,74.5,45500.0,74.61,74.61,74.47,74.5,45500.0
2014-12-22 13:10:00,74.5,74.56,74.47,74.48,66900.0,74.5,74.56,74.47,74.48,66900.0
2014-12-22 13:20:00,74.49,74.53,74.47,74.48,61300.0,74.49,74.53,74.47,74.48,61300.0
2014-12-22 13:30:00,74.49,74.52,74.47,74.51,42300.0,74.49,74.52,74.47,74.51,42300.0
2014-12-22 13:40:00,74.51,74.53,74.47,74.49,75400.0,74.51,74.53,74.47,74.49,75400.0
2014-12-22 13:50:00,74.5,74.58,74.48,74.58,46300.0,74.5,74.58,74.48,74.58,46300.0
2014-12-22 14:00:00,74.58,74.58,74.51,74.57,64100.0,74.58,74.58,74.51,74.57,64100.0
2014-12-22 14:10:00,74.57,74.58,74.48,74.48,64500.0,74.57,74.58,74.48,74.48,64500.0
2014-12-22 14:20:00,74.48,74.51,74.44,74.51,67000.0,74.48,74.51,74.44,74.51,67000.0
2014-12-22 14:30:00,74.5,74.52,74.46,74.48,45200.0,74.5,74.52,74.46,74.48,45200.0
2014-12-22 14:40:00,74.5,74.5,74.43,74.48,34400.0,74.5,74.5,74.43,74.48,34400.0
2014-12-22 14:50:00,74.48,74.51,74.41,74.48,343900.0,74.48,74.51,74.41,74.48,343900.0
2014-12-22 15:00:00,74.49,74.63,74.49,74.6,33300.0,74.49,74.63,74.49,74.6,33300.0
2014-12-22 15:10:00,74.6,74.62,74.5,74.57,50000.0,74.6,74.62,74.5,74.57,50000.0
2014-12-22 15:20:00,74.57,74.57,74.45,74.5,59000.0,74.57,74.57,74.45,74.5,59000.0
2014-12-22 15:30:00,74.5,74.55,74.48,74.51,100000.0,74.5,74.55,74.48,74.51,100000.0
2014-12-22 15:40:00,74.5,74.53,74.47,74.5,145200.0,74.5,74.53,74.47,74.5,145200.0
2014-12-22 15:50:00,74.5,74.53,74.45,74.5,208700.0,74.5,74.53,74.45,74.5,208700.0
2014-12-23 09:30:00,74.65,74.8,74.5,74.6,82800.0,74.65,74.8,74.5,74.6,82800.0
2014-12-23 09:40:00,74.64,74.84,74.61,74.78,55100.0,74.64,74.84,74.61,74.78,55100.0
2014-12-23 09:50:00,74.82,74.89,74.75,74.8,107300.0,74.82,74.89,74.75,74.8,107300.0
2014-12-23 10:00:00,74.81,74.93,74.79,74.9,48200.0,74.81,74.93,74.79,74.9,48200.0
2014-12-23 10:10:00,74.89,74.92,74.81,74.91,73500.0,74.89,74.92,74.81,74.91,73500.0
2014-12-23 10:20:00,74.89,74.93,74.85,74.86,41100.0,74.89,74.93,74.85,74.86,41100.0
2014-12-23 10:30:00,74.85,74.85,74.7,74.75,35900.0,74.85,74.85,74.7,74.75,35900.0
2014-12-23 10:40:00,74.73,74.8,74.59,74.61,28400.0,74.73,74.8,74.59,74.61,28400.0
2014-12-23 10:50:00,74.6,74.77,74.6,74.76,33400.0,74.6,74.77,74.6,74.76,33400.0
2014-12-23 11:00:00,74.76,74.78,74.7,74.71,32400.0,74.76,74.78,74.7,74.71,32400.0
2014-12-23 11:10:00,74.7,74.92,74.68,74.9,51700.0,74.7,74.92,74.68,74.9,51700.0
2014-12-23 11:20:00,74.9,74.97,74.85,74.94,41600.0,74.9,74.97,74.85,74.94,41600.0
2014-12-23 11:30:00,74.95,75.0,74.8,74.8,27200.0,74.95,75.0,74.8,74.8,27200.0
2014-12-23 11:40:00,74.81,74.83,74.77,74.83,17900.0,74.81,74.83,74.77,74.83,17900.0
2014-12-23 11:50:00,74.83,74.9,74.79,74.85,142600.0,74.83,74.9,74.79,74.85,142600.0
2014-12-23 12:00:00,74.84,74.9,74.84,74.89,35000.0,74.84,74.9,74.84,74.89,35000.0
2014-12-23 12:10:00,74.83,74.92,74.83,74.91,23700.0,74.83,74.92,74.83,74.91,23700.0
2014-12-23 12:20:00,74.91,74.93,74.8,74.8,29900.0,74.91,74.93,74.8,74.8,29900.0
2014-12-23 12:30:00,74.79,74.8,74.64,74.66,48200.0,74.79,74.8,74.64,74.66,48200.0
2014-12-23 12:40:00,74.66,74.67,74.45,74.5,52300.0,74.66,74.67,74.45,74.5,52300.0
2014-12-23 12:50:00,74.49,74.57,74.48,74.49,15200.0,74.49,74.57,74.48,74.49,15200.0
2014-12-23 13:00:00,74.48,74.52,74.48,74.51,29500.0,74.48,74.52,74.48,74.51,29500.0
2014-12-23 13:10:00,74.5,74.51,74.42,74.48,23600.0,74.5,74.51,74.42,74.48,23600.0
2014-12-23 13:20:00,74.48,74.5,74.45,74.49,16200.0,74.48,74.5,74.45,74.49,16200.0
2014-12-23 13:30:00,74.5,74.5,74.45,74.49,22300.0,74.5,74.5,74.45,74.49,22300.0
2014-12-23 13:40:00,74.49,74.5,74.47,74.5,24700.0,74.49,74.5,74.47,74.5,24700.0
2014-12-23 13:50:00,74.49,74.5,74.43,74.46,23500.0,74.49,74.5,74.43,74.46,23500.0
2014-12-23 14:00:00,74.46,74.49,74.46,74.49,15400.0,74.46,74.49,74.46,74.49,15400.0
2014-12-23 14:10:00,74.48,74.5,74.44,74.48,17400.0,74.48,74.5,74.44,74.48,17400.0
2014-12-23 14:20:00,74.46,74.5,74.44,74.47,21000.0,74.46,74.5,74.44,74.47,21000.0
2014-12-23 14:30:00,74.48,74.48,74.4,74.41,29200.0,74.48,74.48,74.4,74.41,29200.0
2014-12-23 14:40:00,74.4,74.45,74.39,74.41,44300.0,74.4,74.45,74.39,74.41,44300.0
2014-12-23 14:50:00,74.42,74.51,74.42,74.45,28600.0,74.42,74.51,74.42,74.45,28600.0
2014-12-23 15:00:00,74.46,74.52,74.41,74.51,46300.0,74.46,74.52,74.41,74.51,46300.0
2014-12-23 15:10:00,74.51,74.61,74.51,74.57,21600.0,74.51,74.61,74.51,74.57,21600.0
2014-12-23 15:20:00,74.57,74.57,74.37,74.39,33900.0,74.57,74.57,74.37,74.39,33900.0
2014-12-23 15:30:00,74.38,74.39,74.29,74.37,57200.0,74.38,74.39,74.29,74.37,57200.0
2014-12-23 15:40:00,74.37,74.44,74.34,74.44,34800.0,74.37,74.44,74.34,74.44,34800.0
2014-12-23 15:50:00,74.44,74.49,74.37,74.38,95200.0,74.44,74.49,74.37,74.38,95200.0
2014-12-24 09:30:00,74.49,74.68,74.42,74.5,56900.0,74.49,74.68,74.42,74.5,56900.0
2014-12-24 09:40:00,74.52,74.67,74.37,74.62,96500.0,74.52,74.67,74.37,74.62,96500.0
2014-12-24 09:50:00,74.64,74.8,74.59,74.73,68600.0,74.64,74.8,74.59,74.73,68600.0
2014-12-24 10:00:00,74.74,74.79,74.72,74.79,36300.0,74.74,74.79,74.72,74.79,36300.0
2014-12-24 10:10:00,74.78,74.82,74.64,74.65,100000.0,74.78,74.82,74.64,74.65,100000.0
2014-12-24 10:20:00,74.64,74.87,74.6,74.84,40700.0,74.64,74.87,74.6,74.84,40700.0
2014-12-24 10:30:00,74.83,74.93,74.83,74.87,39400.0,74.83,74.93,74.83,74.87,39400.0
2014-12-24 10:40:00,74.87,74.91,74.87,74.88,38300.0,74.87,74.91,74.87,74.88,38300.0
2014-12-24 10:50:00,74.89,74.92,74.86,74.89,42800.0,74.89,74.92,74.86,74.89,42800.0
2014-12-24 11:00:00,74.9,74.91,74.84,74.85,28500.0,74.9,74.91,74.84,74.85,28500.0
2014-12-24 11:10:00,74.84,74.85,74.77,74.77,25700.0,74.84,74.85,74.77,74.77,25700.0
2014-12-24 11:20:00,74.77,74.81,74.76,74.8,26700.0,74.77,74.81,74.76,74.8,26700.0
2014-12-24 11:30:00,74.79,74.83,74.77,74.83,31900.0,74.79,74.83,74.77,74.83,31900.0
2014-12-24 11:40:00,74.82,74.86,74.82,74.84,32700.0,74.82,74.86,74.82,74.84,32700.0
2014-12-24 11:50:00,74.84,74.85,74.76,74.76,27700.0,74.84,74.85,74.76,74.76,27700.0
2014-12-24 12:00:00,74.78,74.85,74.73,74.84,47900.0,74.78,74.85,74.73,74.84,47900.0
2014-12-24 12:10:00,74.84,74.84,74.77,74.77,41600.0,74.84,74.84,74.77,74.77,41600.0
2014-12-24 12:20:00,74.77,74.77,74.71,74.72,37200.0,74.77,74.77,74.71,74.72,37200.0
2014-12-24 12:30:00,74.72,74.74,74.65,74.67,34400.0,74.72,74.74,74.65,74.67,34400.0
2014-12-24 12:40:00,74.67,74.76,74.61,74.76,45500.0,74.67,74.76,74.61,74.76,45500.0
2014-12-24 12:50:00,74.75,74.86,74.73,74.74,141000.0,74.75,74.86,74.73,74.74,141000.0
2014-12-26 09:30:00,74.74,74.91,74.42,74.85,33200.0,74.74,74.91,74.42,74.85,33200.0
2014-12-26 09:40:00,74.78,75.02,74.71,74.96,62200.0,74.78,75.02,74.71,74.96,62200.0
2014-12-26 09:50:00,74.94,75.01,74.8,74.89,14700.0,74.94,75.01,74.8,74.89,14700.0
2014-12-26 10:00:00,74.89,74.98,74.88,74.89,14300.0,74.89,74.98,74.88,74.89,14300.0
2014-12-26 10:10:00,74.92,74.92,74.82,74.86,12300.0,74.92,74.92,74.82,74.86,12300.0
2014-12-26 10:20:00,74.89,74.89,74.83,74.83,8600.0,74.89,74.89,74.83,74.83,8600.0
2014-12-26 10:30:00,74.84,74.87,74.8,74.83,14600.0,74.84,74.87,74.8,74.83,14600.0
2014-12-26 10:40:00,74.8,74.98,74.8,74.97,41200.0,74.8,74.98,74.8,74.97,41200.0
2014-12-26 10:50:00,74.97,75.13,74.97,75.09,25200.0,74.97,75.13,74.97,75.09,25200.0
2014-12-26 11:00:00,75.09,75.11,74.99,75.07,11500.0,75.09,75.11,74.99,75.07,11500.0
2014-12-26 11:10:00,75.07,75.08,74.99,75.08,15000.0,75.07,75.08,74.99,75.08,15000.0
2014-12-26 11:20:00,75.06,75.07,75.0,75.03,10600.0,75.06,75.07,75.0,75.03,10600.0
2014-12-26 11:30:00,75.04,75.14,75.04,75.1,10000.0,75.04,75.14,75.04,75.1,10000.0
2014-12-26 11:40:00,75.1,75.11,75.03,75.05,14000.0,75.1,75.11,75.03,75.05,14000.0
2014-12-26 11:50:00,75.07,75.13,75.02,75.02,12000.0,75.07,75.13,75.02,75.02,12000.0
2014-12-26 12:00:00,75.01,75.04,74.98,75.0,14100.0,75.01,75.04,74.98,75.0,14100.0
2014-12-26 12:10:00,74.99,75.0,74.95,74.95,8000.0,74.99,75.0,74.95,74.95,8000.0
2014-12-26 12:20:00,74.95,74.98,74.92,74.93,9400.0,74.95,74.98,74.92,74.93,9400.0
2014-12-26 12:30:00,74.95,74.98,74.87,74.87,8400.0,74.95,74.98,74.87,74.87,8400.0
2014-12-26 12:40:00,74.88,74.91,74.86,74.91,8400.0,74.88,74.91,74.86,74.91,8400.0
2014-12-26 12:50:00,74.92,74.95,74.89,74.92,6800.0,74.92,74.95,74.89,74.92,6800.0
2014-12-26 13:00:00,74.93,74.96,74.91,74.93,11400.0,74.93,74.96,74.91,74.93,11400.0
2014-12-26 13:10:00,74.93,74.99,74.91,74.96,12400.0,74.93,74.99,74.91,74.96,12400.0
2014-12-26 13:20:00,74.96,75.0,74.96,74.96,9200.0,74.96,75.0,74.96,74.96,9200.0
2014-12-26 13:30:00,74.98,75.01,74.95,75.0,20300.0,74.98,75.01,74.95,75.0,20300.0
2014-12-26 13:40:00,75.0,75.01,74.97,75.0,14100.0,75.0,75.01,74.97,75.0,14100.0
2014-12-26 13:50:00,75.0,75.02,74.96,75.01,16100.0,75.0,75.02,74.96,75.01,16100.0
2014-12-26 14:00:00,75.0,75.06,74.99,75.01,37400.0,75.0,75.06,74.99,75.01,37400.0
2014-12-26 14:10:00,75.01,75.1,75.0,75.1,20500.0,75.01,75.1,75.0,75.1,20500.0
2014-12-26 14:20:00,75.1,75.17,75.09,75.13,12200.0,75.1,75.17,75.09,75.13,12200.0
2014-12-26 14:30:00,75.14,75.14,75.01,75.01,16200.0,75.14,75.14,75.01,75.01,16200.0
2014-12-26 14:40:00,75.03,75.06,74.96,74.99,14800.0,75.03,75.06,74.96,74.99,14800.0
2014-12-26 14:50:00,74.98,74.99,74.92,74.92,14400.0,74.98,74.99,74.92,74.92,14400.0
2014-12-26 15:00:00,74.93,74.95,74.9,74.9,10700.0,74.93,74.95,74.9,74.9,10700.0
2014-12-26 15:10:00,74.91,74.91,74.86,74.9,17500.0,74.91,74.91,74.86,74.9,17500.0
2014-12-26 15:20:00,74.9,74.9,74.84,74.87,12800.0,74.9,74.9,74.84,74.87,12800.0
2014-12-26 15:30:00,74.87,74.87,74.79,74.8,16600.0,74.87,74.87,74.79,74.8,16600.0
2014-12-26 15:40:00,74.8,74.84,74.74,74.74,22800.0,74.8,74.84,74.74,74.74,22800.0
2014-12-26 15:50:00,74.74,74.74,74.59,74.68,64900.0,74.74,74.74,74.59,74.68,64900.0
2014-12-29 09:30:00,74.56,74.57,74.19,74.22,42000.0,74.56,74.57,74.19,74.22,42000.0
2014-12-29 09:40:00,74.23,74.53,74.22,74.31,29800.0,74.23,74.53,74.22,74.31,29800.0
2014-12-29 09:50:00,74.29,74.33,74.23,74.31,17400.0,74.29,74.33,74.23,74.31,17400.0
2014-12-29 10:00:00,74.32,74.33,74.13,74.2,16900.0,74.32,74.33,74.13,74.2,16900.0
2014-12-29 10:10:00,74.21,74.21,74.09,74.12,24600.0,74.21,74.21,74.09,74.12,24600.0
2014-12-29 10:20:00,74.12,74.18,74.0,74.04,23000.0,74.12,74.18,74.0,74.04,23000.0
2014-12-29 10:30:00,74.04,74.23,74.04,74.23,18500.0,74.04,74.23,74.04,74.23,18500.0
2014-12-29 10:40:00,74.22,74.33,74.22,74.28,16800.0,74.22,74.33,74.22,74.28,16800.0
2014-12-29 10:50:00,74.31,74.33,74.28,74.29,11400.0,74.31,74.33,74.28,74.29,11400.0
2014-12-29 11:00:00,74.29,74.48,74.28,74.48,7500.0,74.29,74.48,74.28,74.48,7500.0
2014-12-29 11:10:00,74.49,74.49,74.41,74.42,12300.0,74.49,74.49,74.41,74.42,12300.0
2014-12-29 11:20:00,74.44,74.55,74.43,74.55,11500.0,74.44,74.55,74.43,74.55,11500.0
2014-12-29 11:30:00,74.55,74.58,74.51,74.57,6900.0,74.55,74.58,74.51,74.57,6900.0
2014-12-29 11:40:00,74.57,74.58,74.48,74.48,10000.0,74.57,74.58,74.48,74.48,10000.0
2014-12-29 11:50:00,74.48,74.5,74.45,74.45,9400.0,74.48,74.5,74.45,74.45,9400.0
2014-12-29 12:00:00,74.44,74.47,74.32,74.34,16300.0,74.44,74.47,74.32,74.34,16300.0
2014-12-29 12:10:00,74.33,74.43,74.33,74.42,13900.0,74.33,74.43,74.33,74.42,13900.0
2014-12-29 12:20:00,74.42,74.45,74.41,74.45,5400.0,74.42,74.45,74.41,74.45,5400.0
2014-12-29 12:30:00,74.44,74.46,74.42,74.43,10000.0,74.44,74.46,74.42,74.43,10000.0
2014-12-29 12:40:00,74.44,74.45,74.36,74.36,10300.0,74.44,74.45,74.36,74.36,10300.0
2014-12-29 12:50:00,74.37,74.4,74.32,74.33,8000.0,74.37,74.4,74.32,74.33,8000.0
2014-12-29 13:00:00,74.33,74.41,74.3,74.4,12900.0,74.33,74.41,74.3,74.4,12900.0
2014-12-29 13:10:00,74.41,74.41,74.35,74.36,4800.0,74.41,74.41,74.35,74.36,4800.0
2014-12-29 13:20:00,74.36,74.38,74.33,74.33,11400.0,74.36,74.38,74.33,74.33,11400.0
2014-12-29 13:30:00,74.32,74.32,74.25,74.27,7600.0,74.32,74.32,74.25,74.27,7600.0
2014-12-29 13:40:00,74.27,74.27,74.19,74.2,10500.0,74.27,74.27,74.19,74.2,10500.0
2014-12-29 13:50:00,74.2,74.21,74.15,74.19,9000.0,74.2,74.21,74.15,74.19,9000.0
2014-12-29 14:00:00,74.19,74.22,74.16,74.17,15100.0,74.19,74.22,74.16,74.17,15100.0
2014-12-29 14:10:00,74.17,74.17,74.12,74.15,11700.0,74.17,74.17,74.12,74.15,11700.0
2014-12-29 14:20:00,74.15,74.21,74.13,74.15,15100.0,74.15,74.21,74.13,74.15,15100.0
2014-12-29 14:30:00,74.16,74.18,74.12,74.14,12100.0,74.16,74.18,74.12,74.14,12100.0
2014-12-29 14:40:00,74.14,74.17,74.13,74.16,9100.0,74.14,74.17,74.13,74.16,9100.0
2014-12-29 14:50:00,74.15,74.15,74.07,74.14,12500.0,74.15,74.15,74.07,74.14,12500.0
2014-12-29 15:00:00,74.14,74.14,74.08,74.12,12100.0,74.14,74.14,74.08,74.12,12100.0
2014-12-29 15:10:00,74.12,74.15,74.1,74.15,11600.0,74.12,74.15,74.1,74.15,11600.0
2014-12-29 15:20:00,74.16,74.18,74.08,74.08,26800.0,74.16,74.18,74.08,74.08,26800.0
2014-12-29 15:30:00,74.09,74.11,74.05,74.09,29000.0,74.09,74.11,74.05,74.09,29000.0
2014-12-29 15:40:00,74.09,74.15,74.09,74.12,25800.0,74.09,74.15,74.09,74.12,25800.0
2014-12-29 15:50:00,74.12,74.17,74.09,74.13,70900.0,74.12,74.17,74.09,74.13,70900.0
2014-12-30 09:30:00,73.63,73.86,73.51,73.71,90100.0,73.63,73.86,73.51,73.71,90100.0
2014-12-30 09:40:00,73.72,73.72,73.48,73.54,29200.0,73.72,73.72,73.48,73.54,29200.0
2014-12-30 09:50:00,73.5,73.61,73.33,73.38,29900.0,73.5,73.61,73.33,73.38,29900.0
2014-12-30 10:00:00,73.35,73.45,73.14,73.27,38700.0,73.35,73.45,73.14,73.27,38700.0
2014-12-30 10:10:00,73.27,73.4,73.24,73.31,62300.0,73.27,73.4,73.24,73.31,62300.0
2014-12-30 10:20:00,73.33,73.41,73.29,73.39,24700.0,73.33,73.41,73.29,73.39,24700.0
2014-12-30 10:30:00,73.39,73.56,73.38,73.51,54300.0,73.39,73.56,73.38,73.51,54300.0
2014-12-30 10:40:00,73.53,73.53,73.35,73.37,28000.0,73.53,73.53,73.35,73.37,28000.0
2014-12-30 10:50:00,73.37,73.37,73.27,73.34,26900.0,73.37,73.37,73.27,73.34,26900.0
2014-12-30 11:00:00,73.34,73.34,73.21,73.22,19800.0,73.34,73.34,73.21,73.22,19800.0
2014-12-30 11:10:00,73.22,73.26,73.2,73.26,18900.0,73.22,73.26,73.2,73.26,18900.0
2014-12-30 11:20:00,73.26,73.44,73.25,73.44,30100.0,73.26,73.44,73.25,73.44,30100.0
2014-12-30 11:30:00,73.45,73.47,73.36,73.37,16800.0,73.45,73.47,73.36,73.37,16800.0
2014-12-30 11:40:00,73.35,73.38,73.33,73.33,20400.0,73.35,73.38,73.33,73.33,20400.0
2014-12-30 11:50:00,73.32,73.33,73.2,73.21,16600.0,73.32,73.33,73.2,73.21,16600.0
2014-12-30 12:00:00,73.21,73.29,73.19,73.24,21000.0,73.21,73.29,73.19,73.24,21000.0
2014-12-30 12:10:00,73.23,73.24,73.13,73.15,17600.0,73.23,73.24,73.13,73.15,17600.0
2014-12-30 12:20:00,73.16,73.21,73.16,73.18,19100.0,73.16,73.21,73.16,73.18,19100.0
2014-12-30 12:30:00,73.18,73.21,73.13,73.14,18900.0,73.18,73.21,73.13,73.14,18900.0
2014-12-30 12:40:00,73.15,73.17,73.03,73.09,24400.0,73.15,73.17,73.03,73.09,24400.0
2014-12-30 12:50:00,73.1,73.15,73.07,73.12,14600.0,73.1,73.15,73.07,73.12,14600.0
2014-12-30 13:00:00,73.11,73.11,73.0,73.05,15800.0,73.11,73.11,73.0,73.05,15800.0
2014-12-30 13:10:00,73.07,73.15,73.06,73.13,23300.0,73.07,73.15,73.06,73.13,23300.0
2014-12-30 13:20:00,73.15,73.15,73.1,73.11,13500.0,73.15,73.15,73.1,73.11,13500.0
2014-12-30 13:30:00,73.11,73.12,73.06,73.07,18900.0,73.11,73.12,73.06,73.07,18900.0
2014-12-30 13:40:00,73.06,73.06,72.8,72.87,28000.0,73.06,73.06,72.8,72.87,28000.0
2014-12-30 13:50:00,72.86,72.87,72.77,72.78,20300.0,72.86,72.87,72.77,72.78,20300.0
2014-12-30 14:00:00,72.79,72.85,72.75,72.81,27200.0,72.79,72.85,72.75,72.81,27200.0
2014-12-30 14:10:00,72.81,72.83,72.79,72.79,19400.0,72.81,72.83,72.79,72.79,19400.0
2014-12-30 14:20:00,72.79,72.83,72.76,72.81,23700.0,72.79,72.83,72.76,72.81,23700.0
2014-12-30 14:30:00,72.81,72.92,72.81,72.92,23000.0,72.81,72.92,72.81,72.92,23000.0
2014-12-30 14:40:00,72.9,72.97,72.9,72.95,22100.0,72.9,72.97,72.9,72.95,22100.0
2014-12-30 14:50:00,72.96,72.97,72.89,72.92,23400.0,72.96,72.97,72.89,72.92,23400.0
2014-12-30 15:00:00,72.93,73.02,72.93,72.96,31300.0,72.93,73.02,72.93,72.96,31300.0
2014-12-30 15:10:00,72.97,73.01,72.91,72.94,28200.0,72.97,73.01,72.91,72.94,28200.0
2014-12-30 15:20:00,72.94,72.96,72.94,72.95,31500.0,72.94,72.96,72.94,72.95,31500.0
2014-12-30 15:30:00,72.96,73.11,72.95,73.1,48200.0,72.96,73.11,72.95,73.1,48200.0
2014-12-30 15:40:00,73.11,73.12,73.04,73.1,75000.0,73.11,73.12,73.04,73.1,75000.0
2014-12-30 15:50:00,73.09,73.16,73.04,73.08,167300.0,73.09,73.16,73.04,73.08,167300.0
2014-12-31 09:30:00,73.4,73.43,73.13,73.25,62800.0,73.4,73.43,73.13,73.25,62800.0
2014-12-31 09:40:00,73.21,73.44,73.21,73.34,26300.0,73.21,73.44,73.21,73.34,26300.0
2014-12-31 09:50:00,73.33,73.38,73.29,73.34,14000.0,73.33,73.38,73.29,73.34,14000.0
2014-12-31 10:00:00,73.34,73.48,73.34,73.41,16300.0,73.34,73.48,73.34,73.41,16300.0
2014-12-31 10:10:00,73.4,73.66,73.4,73.63,31100.0,73.4,73.66,73.4,73.63,31100.0
2014-12-31 10:20:00,73.63,73.81,73.61,73.78,27600.0,73.63,73.81,73.61,73.78,27600.0
2014-12-31 10:30:00,73.75,73.82,73.72,73.81,18400.0,73.75,73.82,73.72,73.81,18400.0
2014-12-31 10:40:00,73.82,73.92,73.81,73.92,18100.0,73.82,73.92,73.81,73.92,18100.0
2014-12-31 10:50:00,73.93,74.21,73.93,74.07,32600.0,73.93,74.21,73.93,74.07,32600.0
2014-12-31 11:00:00,74.07,74.1,73.97,73.99,39800.0,74.07,74.1,73.97,73.99,39800.0
2014-12-31 11:10:00,73.99,73.99,73.8,73.86,16000.0,73.99,73.99,73.8,73.86,16000.0
2014-12-31 11:20:00,73.85,73.9,73.78,73.8,11500.0,73.85,73.9,73.78,73.8,11500.0
2014-12-31 11:30:00,73.79,73.9,73.79,73.88,15600.0,73.79,73.9,73.79,73.88,15600.0
2014-12-31 11:40:00,73.88,73.92,73.86,73.91,14800.0,73.88,73.92,73.86,73.91,14800.0
2014-12-31 11:50:00,73.91,73.96,73.86,73.89,21700.0,73.91,73.96,73.86,73.89,21700.0
2014-12-31 12:00:00,73.92,73.92,73.58,73.62,20500.0,73.92,73.92,73.58,73.62,20500.0
2014-12-31 12:10:00,73.62,73.64,73.59,73.59,7700.0,73.62,73.64,73.59,73.59,7700.0
2014-12-31 12:20:00,73.58,73.58,73.3,73.39,17700.0,73.58,73.58,73.3,73.39,17700.0
2014-12-31 12:30:00,73.38,73.42,73.27,73.37,11400.0,73.38,73.42,73.27,73.37,11400.0
2014-12-31 12:40:00,73.35,73.44,73.34,73.43,9200.0,73.35,73.44,73.34,73.43,9200.0
2014-12-31 12:50:00,73.42,73.43,73.34,73.39,12200.0,73.42,73.43,73.34,73.39,12200.0
2014-12-31 13:00:00,73.38,73.49,73.33,73.46,9400.0,73.38,73.49,73.33,73.46,9400.0
2014-12-31 13:10:00,73.47,73.48,73.34,73.44,10400.0,73.47,73.48,73.34,73.44,10400.0
2014-12-31 13:20:00,73.46,73.46,73.38,73.4,12800.0,73.46,73.46,73.38,73.4,12800.0
2014-12-31 13:30:00,73.42,73.46,73.38,73.4,11800.0,73.42,73.46,73.38,73.4,11800.0
2014-12-31 13:40:00,73.39,73.45,73.36,73.38,10300.0,73.39,73.45,73.36,73.38,10300.0
2014-12-31 13:50:00,73.39,73.39,73.25,73.33,12500.0,73.39,73.39,73.25,73.33,12500.0
2014-12-31 14:00:00,73.34,73.34,73.18,73.24,18100.0,73.34,73.34,73.18,73.24,18100.0
2014-12-31 14:10:00,73.24,73.24,73.04,73.06,25900.0,73.24,73.24,73.04,73.06,25900.0
2014-12-31 14:20:00,73.04,73.12,72.98,73.08,25700.0,73.04,73.12,72.98,73.08,25700.0
2014-12-31 14:30:00,73.08,73.15,73.0,73.0,20100.0,73.08,73.15,73.0,73.0,20100.0
2014-12-31 14:40:00,73.01,73.14,72.97,73.13,40900.0,73.01,73.14,72.97,73.13,40900.0
2014-12-31 14:50:00,73.13,73.17,73.0,73.02,28300.0,73.13,73.17,73.0,73.02,28300.0
2014-12-31 15:00:00,73.01,73.04,72.91,72.94,34500.0,73.01,73.04,72.91,72.94,34500.0
2014-12-31 15:10:00,72.94,73.1,72.92,73.09,28100.0,72.94,73.1,72.92,73.09,28100.0
2014-12-31 15:20:00,73.09,73.1,73.01,73.06,30300.0,73.09,73.1,73.01,73.06,30300.0
2014-12-31 15:30:00,73.07,73.08,73.01,73.02,30600.0,73.07,73.08,73.01,73.02,30600.0
2014-12-31 15:40:00,73.03,73.03,72.78,72.78,68700.0,73.03,73.03,72.78,72.78,68700.0
2014-12-31 15:50:00,72.77,72.86,72.65,72.72,151500.0,72.77,72.86,72.65,72.72,151500.0
2015-01-02 09:30:00,72.7,73.09,72.7,73.08,125600.0,72.7,73.09,72.7,73.08,125600.0
2015-01-02 09:40:00,73.08,73.21,73.05,73.08,56200.0,73.08,73.21,73.05,73.08,56200.0
2015-01-02 09:50:00,73.08,73.19,72.98,73.12,42800.0,73.08,73.19,72.98,73.12,42800.0
2015-01-02 10:00:00,73.11,73.12,72.85,72.85,52200.0,73.11,73.12,72.85,72.85,52200.0
2015-01-02 10:10:00,72.86,73.18,72.84,73.02,38900.0,72.86,73.18,72.84,73.02,38900.0
2015-01-02 10:20:00,73.02,73.09,72.87,72.98,37000.0,73.02,73.09,72.87,72.98,37000.0
2015-01-02 10:30:00,72.98,72.98,72.57,72.59,33700.0,72.98,72.98,72.57,72.59,33700.0
2015-01-02 10:40:00,72.58,72.6,72.23,72.41,45400.0,72.58,72.6,72.23,72.41,45400.0
2015-01-02 10:50:00,72.41,72.54,72.34,72.48,52500.0,72.41,72.54,72.34,72.48,52500.0
2015-01-02 11:00:00,72.46,72.46,72.2,72.28,39900.0,72.46,72.46,72.2,72.28,39900.0
2015-01-02 11:10:00,72.27,72.28,72.08,72.1,53500.0,72.27,72.28,72.08,72.1,53500.0
2015-01-02 11:20:00,72.08,72.27,72.04,72.19,37300.0,72.08,72.27,72.04,72.19,37300.0
2015-01-02 11:30:00,72.19,72.2,71.92,71.97,34900.0,72.19,72.2,71.92,71.97,34900.0
2015-01-02 11:40:00,72.0,72.12,71.89,72.12,22700.0,72.0,72.12,71.89,72.12,22700.0
2015-01-02 11:50:00,72.09,72.25,72.03,72.17,20500.0,72.09,72.25,72.03,72.17,20500.0
2015-01-02 12:00:00,72.15,72.47,72.14,72.47,34000.0,72.15,72.47,72.14,72.47,34000.0
2015-01-02 12:10:00,72.45,72.5,72.33,72.37,26900.0,72.45,72.5,72.33,72.37,26900.0
2015-01-02 12:20:00,72.35,72.37,72.26,72.29,21900.0,72.35,72.37,72.26,72.29,21900.0
2015-01-02 12:30:00,72.28,72.34,72.26,72.32,31700.0,72.28,72.34,72.26,72.32,31700.0
2015-01-02 12:40:00,72.33,72.34,72.1,72.1,28200.0,72.33,72.34,72.1,72.1,28200.0
2015-01-02 12:50:00,72.09,72.26,72.07,72.12,18300.0,72.09,72.26,72.07,72.12,18300.0
2015-01-02 13:00:00,72.14,72.32,72.13,72.24,17200.0,72.14,72.32,72.13,72.24,17200.0
2015-01-02 13:10:00,72.22,72.24,72.11,72.17,21900.0,72.22,72.24,72.11,72.17,21900.0
2015-01-02 13:20:00,72.15,72.25,72.05,72.09,27100.0,72.15,72.25,72.05,72.09,27100.0
2015-01-02 13:30:00,72.08,72.11,71.98,72.06,30200.0,72.08,72.11,71.98,72.06,30200.0
2015-01-02 13:40:00,72.06,72.07,72.01,72.02,22400.0,72.06,72.07,72.01,72.02,22400.0
2015-01-02 13:50:00,72.0,72.18,71.98,72.02,36900.0,72.0,72.18,71.98,72.02,36900.0
2015-01-02 14:00:00,72.02,72.22,72.02,72.22,25100.0,72.02,72.22,72.02,72.22,25100.0
2015-01-02 14:10:00,72.23,72.34,72.22,72.3,33400.0,72.23,72.34,72.22,72.3,33400.0
2015-01-02 14:20:00,72.28,72.47,72.26,72.35,32200.0,72.28,72.47,72.26,72.35,32200.0
2015-01-02 14:30:00,72.34,72.48,72.29,72.48,29000.0,72.34,72.48,72.29,72.48,29000.0
2015-01-02 14:40:00,72.49,72.55,72.46,72.53,23300.0,72.49,72.55,72.46,72.53,23300.0
2015-01-02 14:50:00,72.53,72.56,72.46,72.48,32700.0,72.53,72.56,72.46,72.48,32700.0
2015-01-02 15:00:00,72.49,72.57,72.46,72.5,28000.0,72.49,72.57,72.46,72.5,28000.0
2015-01-02 15:10:00,72.5,72.5,72.33,72.43,36300.0,72.5,72.5,72.33,72.43,36300.0
2015-01-02 15:20:00,72.41,72.58,72.41,72.48,45500.0,72.41,72.58,72.41,72.48,45500.0
2015-01-02 15:30:00,72.48,72.49,72.39,72.42,109500.0,72.48,72.49,72.39,72.42,109500.0
2015-01-02 15:40:00,72.42,72.47,72.4,72.42,246800.0,72.42,72.47,72.4,72.42,246800.0
2015-01-02 15:50:00,72.42,72.49,72.29,72.34,220200.0,72.42,72.49,72.29,72.34,220200.0
2015-01-05 09:30:00,72.21,72.21,72.0,72.08,96300.0,72.21,72.21,72.0,72.08,96300.0
2015-01-05 09:40:00,72.05,72.43,72.03,72.12,35900.0,72.05,72.43,72.03,72.12,35900.0
2015-01-05 09:50:00,72.14,72.28,72.02,72.18,31900.0,72.14,72.28,72.02,72.18,31900.0
2015-01-05 10:00:00,72.14,72.43,72.02,72.26,52700.0,72.14,72.43,72.02,72.26,52700.0
2015-01-05 10:10:00,72.27,72.35,72.19,72.25,34000.0,72.27,72.35,72.19,72.25,34000.0
2015-01-05 10:20:00,72.22,72.38,71.98,72.27,47300.0,72.22,72.38,71.98,72.27,47300.0
2015-01-05 10:30:00,72.26,72.26,72.01,72.07,28900.0,72.26,72.26,72.01,72.07,28900.0
2015-01-05 10:40:00,72.07,72.17,71.94,72.16,47600.0,72.07,72.17,71.94,72.16,47600.0
2015-01-05 10:50:00,72.13,72.33,72.11,72.24,39100.0,72.13,72.33,72.11,72.24,39100.0
2015-01-05 11:00:00,72.24,72.35,72.2,72.28,87200.0,72.24,72.35,72.2,72.28,87200.0
2015-01-05 11:10:00,72.27,72.34,72.13,72.14,46600.0,72.27,72.34,72.13,72.14,46600.0
2015-01-05 11:20:00,72.14,72.3,72.12,72.18,36100.0,72.14,72.3,72.12,72.18,36100.0
2015-01-05 11:30:00,72.17,72.34,72.15,72.32,29900.0,72.17,72.34,72.15,72.32,29900.0
2015-01-05 11:40:00,72.32,72.4,72.24,72.25,26700.0,72.32,72.4,72.24,72.25,26700.0
2015-01-05 11:50:00,72.25,72.36,72.23,72.34,22100.0,72.25,72.36,72.23,72.34,22100.0
2015-01-05 12:00:00,72.32,72.39,72.29,72.3,34600.0,72.32,72.39,72.29,72.3,34600.0
2015-01-05 12:10:00,72.3,72.32,72.2,72.3,26800.0,72.3,72.32,72.2,72.3,26800.0
2015-01-05 12:20:00,72.3,72.34,72.18,72.18,38700.0,72.3,72.34,72.18,72.18,38700.0
2015-01-05 12:30:00,72.17,72.26,72.11,72.23,52300.0,72.17,72.26,72.11,72.23,52300.0
2015-01-05 12:40:00,72.24,72.24,72.11,72.11,30300.0,72.24,72.24,72.11,72.11,30300.0
2015-01-05 12:50:00,72.11,72.12,71.8,71.89,32500.0,72.11,72.12,71.8,71.89,32500.0
2015-01-05 13:00:00,71.89,71.89,71.74,71.81,28800.0,71.89,71.89,71.74,71.81,28800.0
2015-01-05 13:10:00,71.8,71.8,71.63,71.63,26000.0,71.8,71.8,71.63,71.63,26000.0
2015-01-05 13:20:00,71.63,71.79,71.63,71.68,85000.0,71.63,71.79,71.63,71.68,85000.0
2015-01-05 13:30:00,71.65,71.92,71.65,71.8,22900.0,71.65,71.92,71.65,71.8,22900.0
2015-01-05 13:40:00,71.81,71.82,71.64,71.77,33300.0,71.81,71.82,71.64,71.77,33300.0
2015-01-05 13:50:00,71.79,71.89,71.78,71.82,43700.0,71.79,71.89,71.78,71.82,43700.0
2015-01-05 14:00:00,71.83,71.84,71.67,71.69,37700.0,71.83,71.84,71.67,71.69,37700.0
2015-01-05 14:10:00,71.68,71.72,71.57,71.71,68600.0,71.68,71.72,71.57,71.71,68600.0
2015-01-05 14:20:00,71.72,71.86,71.72,71.74,30300.0,71.72,71.86,71.72,71.74,30300.0
2015-01-05 14:30:00,71.74,71.83,71.68,71.72,32600.0,71.74,71.83,71.68,71.72,32600.0
2015-01-05 14:40:00,71.76,71.86,71.68,71.85,37800.0,71.76,71.86,71.68,71.85,37800.0
2015-01-05 14:50:00,71.85,72.01,71.77,71.91,59500.0,71.85,72.01,71.77,71.91,59500.0
2015-01-05 15:00:00,71.93,72.1,71.85,72.1,73200.0,71.93,72.1,71.85,72.1,73200.0
2015-01-05 15:10:00,72.1,72.2,72.08,72.16,63200.0,72.1,72.2,72.08,72.16,63200.0
2015-01-05 15:20:00,72.16,72.22,72.07,72.07,54200.0,72.16,72.22,72.07,72.07,54200.0
2015-01-05 15:30:00,72.08,72.16,72.0,72.14,74400.0,72.08,72.16,72.0,72.14,74400.0
2015-01-05 15:40:00,72.15,72.29,72.05,72.14,82900.0,72.15,72.29,72.05,72.14,82900.0
2015-01-05 15:50:00,72.14,72.2,71.92,71.99,212000.0,72.14,72.2,71.92,71.99,212000.0
2015-01-06 09:30:00,71.95,72.1,71.62,71.73,69200.0,71.95,72.1,71.62,71.73,69200.0
2015-01-06 09:40:00,71.72,71.77,71.55,71.71,46100.0,71.72,71.77,71.55,71.71,46100.0
2015-01-06 09:50:00,71.74,71.86,71.61,71.65,53200.0,71.74,71.86,71.61,71.65,53200.0
2015-01-06 10:00:00,71.68,71.89,71.6,71.82,108400.0,71.68,71.89,71.6,71.82,108400.0
2015-01-06 10:10:00,71.79,72.06,71.75,71.86,45500.0,71.79,72.06,71.75,71.86,45500.0
2015-01-06 10:20:00,71.85,71.96,71.75,71.75,39000.0,71.85,71.96,71.75,71.75,39000.0
2015-01-06 10:30:00,71.74,71.78,71.57,71.64,56500.0,71.74,71.78,71.57,71.64,56500.0
2015-01-06 10:40:00,71.63,71.73,71.45,71.54,54900.0,71.63,71.73,71.45,71.54,54900.0
2015-01-06 10:50:00,71.55,71.61,71.45,71.58,48800.0,71.55,71.61,71.45,71.58,48800.0
2015-01-06 11:00:00,71.58,71.62,71.47,71.49,118300.0,71.58,71.62,71.47,71.49,118300.0
2015-01-06 11:10:00,71.5,71.5,71.27,71.32,39700.0,71.5,71.5,71.27,71.32,39700.0
2015-01-06 11:20:00,71.32,71.37,71.16,71.33,51200.0,71.32,71.37,71.16,71.33,51200.0
2015-01-06 11:30:00,71.34,71.35,70.99,71.02,62200.0,71.34,71.35,70.99,71.02,62200.0
2015-01-06 11:40:00,71.06,71.09,70.91,71.05,32600.0,71.06,71.09,70.91,71.05,32600.0
2015-01-06 11:50:00,71.03,71.03,70.88,70.92,27600.0,71.03,71.03,70.88,70.92,27600.0
2015-01-06 12:00:00,70.92,70.94,70.48,70.51,66400.0,70.92,70.94,70.48,70.51,66400.0
2015-01-06 12:10:00,70.51,70.71,70.48,70.48,34600.0,70.51,70.71,70.48,70.48,34600.0
2015-01-06 12:20:00,70.48,70.53,70.33,70.48,22200.0,70.48,70.53,70.33,70.48,22200.0
2015-01-06 12:30:00,70.45,70.65,70.41,70.64,25900.0,70.45,70.65,70.41,70.64,25900.0
2015-01-06 12:40:00,70.63,70.68,70.51,70.6,37800.0,70.63,70.68,70.51,70.6,37800.0
2015-01-06 12:50:00,70.59,70.74,70.57,70.65,38900.0,70.59,70.74,70.57,70.65,38900.0
2015-01-06 13:00:00,70.65,70.65,70.26,70.26,30900.0,70.65,70.65,70.26,70.26,30900.0
2015-01-06 13:10:00,70.25,70.34,70.04,70.05,59800.0,70.25,70.34,70.04,70.05,59800.0
2015-01-06 13:20:00,70.05,70.17,69.88,70.14,35300.0,70.05,70.17,69.88,70.14,35300.0
2015-01-06 13:30:00,70.13,70.27,70.07,70.19,35100.0,70.13,70.27,70.07,70.19,35100.0
2015-01-06 13:40:00,70.18,70.2,70.02,70.2,24000.0,70.18,70.2,70.02,70.2,24000.0
2015-01-06 13:50:00,70.21,70.42,70.11,70.42,137300.0,70.21,70.42,70.11,70.42,137300.0
2015-01-06 14:00:00,70.41,70.61,70.38,70.54,76900.0,70.41,70.61,70.38,70.54,76900.0
2015-01-06 14:10:00,70.53,70.55,70.42,70.55,68400.0,70.53,70.55,70.42,70.55,68400.0
2015-01-06 14:20:00,70.54,70.89,70.53,70.88,43700.0,70.54,70.89,70.53,70.88,43700.0
2015-01-06 14:30:00,70.87,70.99,70.78,70.95,26300.0,70.87,70.99,70.78,70.95,26300.0
2015-01-06 14:40:00,70.95,71.1,70.89,71.03,36600.0,70.95,71.1,70.89,71.03,36600.0
2015-01-06 14:50:00,71.02,71.11,70.85,70.88,133300.0,71.02,71.11,70.85,70.88,133300.0
2015-01-06 15:00:00,70.89,70.98,70.74,70.8,90100.0,70.89,70.98,70.74,70.8,90100.0
2015-01-06 15:10:00,70.81,71.08,70.78,71.07,40500.0,70.81,71.08,70.78,71.07,40500.0
2015-01-06 15:20:00,71.09,71.13,70.97,71.09,96900.0,71.09,71.13,70.97,71.09,96900.0
2015-01-06 15:30:00,71.09,71.09,70.82,70.83,81200.0,71.09,71.09,70.82,70.83,81200.0
2015-01-06 15:40:00,70.84,70.95,70.76,70.83,78900.0,70.84,70.95,70.76,70.83,78900.0
2015-01-06 15:50:00,70.82,70.88,70.49,70.52,246300.0,70.82,70.88,70.49,70.52,246300.0
2015-01-07 09:30:00,70.72,71.04,70.52,70.99,116000.0,70.72,71.04,70.52,70.99,116000.0
2015-01-07 09:40:00,71.05,71.08,70.8,70.8,80600.0,71.05,71.08,70.8,70.8,80600.0
2015-01-07 09:50:00,70.83,71.0,70.8,70.91,78900.0,70.83,71.0,70.8,70.91,78900.0
2015-01-07 10:00:00,70.9,71.14,70.89,71.02,73200.0,70.9,71.14,70.89,71.02,73200.0
2015-01-07 10:10:00,71.07,71.08,70.87,70.97,47800.0,71.07,71.08,70.87,70.97,47800.0
2015-01-07 10:20:00,70.99,71.0,70.76,70.9,48500.0,70.99,71.0,70.76,70.9,48500.0
2015-01-07 10:30:00,70.89,70.95,70.71,70.78,38800.0,70.89,70.95,70.71,70.78,38800.0
2015-01-07 10:40:00,70.74,71.04,70.64,71.03,20500.0,70.74,71.04,70.64,71.03,20500.0
2015-01-07 10:50:00,71.04,71.11,70.9,70.91,66100.0,71.04,71.11,70.9,70.91,66100.0
2015-01-07 11:00:00,70.95,71.01,70.81,70.81,27400.0,70.95,71.01,70.81,70.81,27400.0
2015-01-07 11:10:00,70.83,70.86,70.46,70.51,18600.0,70.83,70.86,70.46,70.51,18600.0
2015-01-07 11:20:00,70.51,70.67,70.42,70.57,20200.0,70.51,70.67,70.42,70.57,20200.0
2015-01-07 11:30:00,70.57,70.81,70.57,70.79,18400.0,70.57,70.81,70.57,70.79,18400.0
2015-01-07 11:40:00,70.78,70.94,70.77,70.91,18300.0,70.78,70.94,70.77,70.91,18300.0
2015-01-07 11:50:00,70.93,71.1,70.9,71.1,38300.0,70.93,71.1,70.9,71.1,38300.0
2015-01-07 12:00:00,71.07,71.29,71.06,71.2,92300.0,71.07,71.29,71.06,71.2,92300.0
2015-01-07 12:10:00,71.21,71.21,70.97,71.02,21900.0,71.21,71.21,70.97,71.02,21900.0
2015-01-07 12:20:00,71.06,71.08,70.95,71.05,62600.0,71.06,71.08,70.95,71.05,62600.0
2015-01-07 12:30:00,71.06,71.11,70.99,71.05,84200.0,71.06,71.11,70.99,71.05,84200.0
2015-01-07 12:40:00,71.05,71.09,71.0,71.07,25000.0,71.05,71.09,71.0,71.07,25000.0
2015-01-07 12:50:00,71.08,71.11,71.05,71.06,25800.0,71.08,71.11,71.05,71.06,25800.0
2015-01-07 13:00:00,71.07,71.11,70.92,70.92,21700.0,71.07,71.11,70.92,70.92,21700.0
2015-01-07 13:10:00,70.93,71.11,70.93,71.07,20900.0,70.93,71.11,70.93,71.07,20900.0
2015-01-07 13:20:00,71.08,71.08,70.85,70.87,23300.0,71.08,71.08,70.85,70.87,23300.0
2015-01-07 13:30:00,70.85,71.01,70.84,70.99,14600.0,70.85,71.01,70.84,70.99,14600.0
2015-01-07 13:40:00,71.0,71.14,70.97,71.12,23500.0,71.0,71.14,70.97,71.12,23500.0
2015-01-07 13:50:00,71.12,71.14,71.08,71.08,11700.0,71.12,71.14,71.08,71.08,11700.0
2015-01-07 14:00:00,71.1,71.2,70.97,71.15,45400.0,71.1,71.2,70.97,71.15,45400.0
2015-01-07 14:10:00,71.17,71.17,70.94,71.01,46500.0,71.17,71.17,70.94,71.01,46500.0
2015-01-07 14:20:00,71.04,71.12,70.95,71.01,33100.0,71.04,71.12,70.95,71.01,33100.0
2015-01-07 14:30:00,71.02,71.18,71.0,71.04,31600.0,71.02,71.18,71.0,71.04,31600.0
2015-01-07 14:40:00,71.05,71.11,70.98,71.07,20400.0,71.05,71.11,70.98,71.07,20400.0
2015-01-07 14:50:00,71.06,71.06,70.94,70.97,52000.0,71.06,71.06,70.94,70.97,52000.0
2015-01-07 15:00:00,70.98,71.16,70.97,71.14,42900.0,70.98,71.16,70.97,71.14,42900.0
2015-01-07 15:10:00,71.15,71.15,70.92,71.1,56600.0,71.15,71.15,70.92,71.1,56600.0
2015-01-07 15:20:00,71.1,71.1,70.92,71.05,27300.0,71.1,71.1,70.92,71.05,27300.0
2015-01-07 15:30:00,71.05,71.08,70.97,71.01,47400.0,71.05,71.08,70.97,71.01,47400.0
2015-01-07 15:40:00,71.01,71.1,71.0,71.06,58300.0,71.01,71.1,71.0,71.06,58300.0
2015-01-07 15:50:00,71.07,71.16,71.05,71.12,265100.0,71.07,71.16,71.05,71.12,265100.0
2015-01-08 09:30:00,71.4,71.85,71.31,71.72,65600.0,71.4,71.85,71.31,71.72,65600.0
2015-01-08 09:40:00,71.71,72.13,71.71,72.13,34600.0,71.71,72.13,71.71,72.13,34600.0
2015-01-08 09:50:00,72.14,72.28,72.1,72.28,29500.0,72.14,72.28,72.1,72.28,29500.0
2015-01-08 10:00:00,72.28,72.38,72.22,72.36,22700.0,72.28,72.38,72.22,72.36,22700.0
2015-01-08 10:10:00,72.35,72.54,72.32,72.51,26700.0,72.35,72.54,72.32,72.51,26700.0
2015-01-08 10:20:00,72.54,72.67,72.5,72.53,30600.0,72.54,72.67,72.5,72.53,30600.0
2015-01-08 10:30:00,72.51,72.65,72.43,72.58,37300.0,72.51,72.65,72.43,72.58,37300.0
2015-01-08 10:40:00,72.59,72.8,72.55,72.78,27000.0,72.59,72.8,72.55,72.78,27000.0
2015-01-08 10:50:00,72.74,72.82,72.66,72.82,41800.0,72.74,72.82,72.66,72.82,41800.0
2015-01-08 11:00:00,72.83,72.94,72.78,72.81,47400.0,72.83,72.94,72.78,72.81,47400.0
2015-01-08 11:10:00,72.82,72.87,72.7,72.86,34700.0,72.82,72.87,72.7,72.86,34700.0
2015-01-08 11:20:00,72.85,72.87,72.61,72.62,24100.0,72.85,72.87,72.61,72.62,24100.0
2015-01-08 11:30:00,72.65,72.8,72.64,72.78,36300.0,72.65,72.8,72.64,72.78,36300.0
2015-01-08 11:40:00,72.78,73.01,72.78,73.01,77900.0,72.78,73.01,72.78,73.01,77900.0
2015-01-08 11:50:00,73.0,73.03,72.97,72.97,48100.0,73.0,73.03,72.97,72.97,48100.0
2015-01-08 12:00:00,72.95,72.95,72.83,72.87,29400.0,72.95,72.95,72.83,72.87,29400.0
2015-01-08 12:10:00,72.86,72.89,72.78,72.88,37300.0,72.86,72.89,72.78,72.88,37300.0
2015-01-08 12:20:00,72.88,72.89,72.72,72.74,126000.0,72.88,72.89,72.72,72.74,126000.0
2015-01-08 12:30:00,72.75,72.79,72.65,72.7,41800.0,72.75,72.79,72.65,72.7,41800.0
2015-01-08 12:40:00,72.71,72.76,72.69,72.72,49000.0,72.71,72.76,72.69,72.72,49000.0
2015-01-08 12:50:00,72.73,72.77,72.69,72.69,46000.0,72.73,72.77,72.69,72.69,46000.0
2015-01-08 13:00:00,72.69,72.86,72.67,72.76,91900.0,72.69,72.86,72.67,72.76,91900.0
2015-01-08 13:10:00,72.76,72.81,72.74,72.81,110900.0,72.76,72.81,72.74,72.81,110900.0
2015-01-08 13:20:00,72.8,72.85,72.77,72.78,41500.0,72.8,72.85,72.77,72.78,41500.0
2015-01-08 13:30:00,72.77,72.96,72.76,72.92,47900.0,72.77,72.96,72.76,72.92,47900.0
2015-01-08 13:40:00,72.92,72.93,72.86,72.87,28900.0,72.92,72.93,72.86,72.87,28900.0
2015-01-08 13:50:00,72.87,72.91,72.74,72.77,33900.0,72.87,72.91,72.74,72.77,33900.0
2015-01-08 14:00:00,72.77,72.91,72.77,72.91,48900.0,72.77,72.91,72.77,72.91,48900.0
2015-01-08 14:10:00,72.89,72.92,72.8,72.83,29900.0,72.89,72.92,72.8,72.83,29900.0
2015-01-08 14:20:00,72.84,72.89,72.75,72.84,92300.0,72.84,72.89,72.75,72.84,92300.0
2015-01-08 14:30:00,72.85,73.02,72.84,73.01,37700.0,72.85,73.02,72.84,73.01,37700.0
2015-01-08 14:40:00,73.02,73.06,72.95,73.02,36500.0,73.02,73.06,72.95,73.02,36500.0
2015-01-08 14:50:00,73.02,73.06,72.94,72.94,42900.0,73.02,73.06,72.94,72.94,42900.0
2015-01-08 15:00:00,72.94,73.03,72.93,72.98,57300.0,72.94,73.03,72.93,72.98,57300.0
2015-01-08 15:10:00,72.97,73.04,72.95,73.0,100800.0,72.97,73.04,72.95,73.0,100800.0
2015-01-08 15:20:00,73.0,73.06,72.98,73.03,101600.0,73.0,73.06,72.98,73.03,101600.0
2015-01-08 15:30:00,73.03,73.05,72.89,72.91,86500.0,73.03,73.05,72.89,72.91,86500.0
2015-01-08 15:40:00,72.9,72.91,72.76,72.85,118600.0,72.9,72.91,72.76,72.85,118600.0
2015-01-08 15:50:00,72.86,72.97,72.84,72.91,175700.0,72.86,72.97,72.84,72.91,175700.0
2015-01-09 09:30:00,72.89,73.02,72.72,73.0,97000.0,72.89,73.02,72.72,73.0,97000.0
2015-01-09 09:40:00,73.0,73.13,72.75,72.83,61300.0,73.0,73.13,72.75,72.83,61300.0
2015-01-09 09:50:00,72.8,72.95,72.69,72.86,50800.0,72.8,72.95,72.69,72.86,50800.0
2015-01-09 10:00:00,72.8,72.89,72.7,72.89,68500.0,72.8,72.89,72.7,72.89,68500.0
2015-01-09 10:10:00,72.92,72.95,72.7,72.77,39800.0,72.92,72.95,72.7,72.77,39800.0
2015-01-09 10:20:00,72.8,72.84,72.45,72.52,29200.0,72.8,72.84,72.45,72.52,29200.0
2015-01-09 10:30:00,72.48,72.53,72.23,72.33,81200.0,72.48,72.53,72.23,72.33,81200.0
2015-01-09 10:40:00,72.3,72.34,72.16,72.24,51100.0,72.3,72.34,72.16,72.24,51100.0
2015-01-09 10:50:00,72.22,72.27,72.06,72.13,98900.0,72.22,72.27,72.06,72.13,98900.0
2015-01-09 11:00:00,72.13,72.13,71.81,71.83,82200.0,72.13,72.13,71.81,71.83,82200.0
2015-01-09 11:10:00,71.81,71.86,71.63,71.85,26700.0,71.81,71.86,71.63,71.85,26700.0
2015-01-09 11:20:00,71.86,71.91,71.74,71.84,23400.0,71.86,71.91,71.74,71.84,23400.0
2015-01-09 11:30:00,71.86,71.95,71.73,71.9,16500.0,71.86,71.95,71.73,71.9,16500.0
2015-01-09 11:40:00,71.91,72.01,71.81,71.98,24300.0,71.91,72.01,71.81,71.98,24300.0
2015-01-09 11:50:00,71.99,72.09,71.91,72.09,24400.0,71.99,72.09,71.91,72.09,24400.0
2015-01-09 12:00:00,72.08,72.21,72.04,72.18,31500.0,72.08,72.21,72.04,72.18,31500.0
2015-01-09 12:10:00,72.2,72.31,72.16,72.21,18100.0,72.2,72.31,72.16,72.21,18100.0
2015-01-09 12:20:00,72.22,72.24,72.03,72.06,14100.0,72.22,72.24,72.03,72.06,14100.0
2015-01-09 12:30:00,72.1,72.15,71.93,71.96,20900.0,72.1,72.15,71.93,71.96,20900.0
2015-01-09 12:40:00,71.96,72.0,71.92,71.96,8800.0,71.96,72.0,71.92,71.96,8800.0
2015-01-09 12:50:00,71.95,71.98,71.82,71.86,13500.0,71.95,71.98,71.82,71.86,13500.0
2015-01-09 13:00:00,71.86,71.88,71.77,71.77,12900.0,71.86,71.88,71.77,71.77,12900.0
2015-01-09 13:10:00,71.78,72.08,71.76,72.03,19400.0,71.78,72.08,71.76,72.03,19400.0
2015-01-09 13:20:00,72.04,72.04,71.87,71.88,10200.0,72.04,72.04,71.87,71.88,10200.0
2015-01-09 13:30:00,71.89,71.99,71.88,71.88,15200.0,71.89,71.99,71.88,71.88,15200.0
2015-01-09 13:40:00,71.89,71.93,71.79,71.91,22900.0,71.89,71.93,71.79,71.91,22900.0
2015-01-09 13:50:00,71.92,71.99,71.88,71.9,14900.0,71.92,71.99,71.88,71.9,14900.0
2015-01-09 14:00:00,71.89,71.89,71.78,71.86,21900.0,71.89,71.89,71.78,71.86,21900.0
2015-01-09 14:10:00,71.86,71.88,71.76,71.84,13400.0,71.86,71.88,71.76,71.84,13400.0
2015-01-09 14:20:00,71.84,71.89,71.76,71.87,19900.0,71.84,71.89,71.76,71.87,19900.0
2015-01-09 14:30:00,71.9,71.96,71.79,71.96,25200.0,71.9,71.96,71.79,71.96,25200.0
2015-01-09 14:40:00,71.97,71.98,71.82,71.83,18600.0,71.97,71.98,71.82,71.83,18600.0
2015-01-09 14:50:00,71.86,71.95,71.83,71.92,26700.0,71.86,71.95,71.83,71.92,26700.0
2015-01-09 15:00:00,71.91,72.08,71.88,72.06,27800.0,71.91,72.08,71.88,72.06,27800.0
2015-01-09 15:10:00,72.07,72.15,72.05,72.06,28800.0,72.07,72.15,72.05,72.06,28800.0
2015-01-09 15:20:00,72.07,72.13,71.92,71.97,33400.0,72.07,72.13,71.92,71.97,33400.0
2015-01-09 15:30:00,71.96,72.0,71.84,71.95,43900.0,71.96,72.0,71.84,71.95,43900.0
2015-01-09 15:40:00,71.94,72.03,71.92,71.95,45800.0,71.94,72.03,71.92,71.95,45800.0
2015-01-09 15:50:00,71.94,71.95,71.79,71.83,112000.0,71.94,71.95,71.79,71.83,112000.0
2015-01-12 09:30:00,72.13,72.26,71.65,71.65,50400.0,72.13,72.26,71.65,71.65,50400.0
2015-01-12 09:40:00,71.63,71.63,71.17,71.17,32100.0,71.63,71.63,71.17,71.17,32100.0
2015-01-12 09:50:00,71.18,71.19,70.8,71.0,40200.0,71.18,71.19,70.8,71.0,40200.0
2015-01-12 10:00:00,71.0,71.13,70.75,71.13,38700.0,71.0,71.13,70.75,71.13,38700.0
2015-01-12 10:10:00,71.08,71.39,70.99,71.36,44600.0,71.08,71.39,70.99,71.36,44600.0
2015-01-12 10:20:00,71.37,71.38,71.21,71.3,56700.0,71.37,71.38,71.21,71.3,56700.0
2015-01-12 10:30:00,71.29,71.31,71.11,71.24,10900.0,71.29,71.31,71.11,71.24,10900.0
2015-01-12 10:40:00,71.22,71.32,71.16,71.25,18600.0,71.22,71.32,71.16,71.25,18600.0
2015-01-12 10:50:00,71.2,71.32,71.14,71.32,13000.0,71.2,71.32,71.14,71.32,13000.0
2015-01-12 11:00:00,71.39,71.39,71.26,71.27,8000.0,71.39,71.39,71.26,71.27,8000.0
2015-01-12 11:10:00,71.29,71.36,71.14,71.2,11000.0,71.29,71.36,71.14,71.2,11000.0
2015-01-12 11:20:00,71.23,71.25,71.13,71.16,10700.0,71.23,71.25,71.13,71.16,10700.0
2015-01-12 11:30:00,71.18,71.24,71.07,71.15,8400.0,71.18,71.24,71.07,71.15,8400.0
2015-01-12 11:40:00,71.16,71.17,71.0,71.03,8100.0,71.16,71.17,71.0,71.03,8100.0
2015-01-12 11:50:00,71.01,71.05,70.95,71.02,10300.0,71.01,71.05,70.95,71.02,10300.0
2015-01-12 12:00:00,71.06,71.12,71.03,71.1,10000.0,71.06,71.12,71.03,71.1,10000.0
2015-01-12 12:10:00,71.12,71.14,71.01,71.06,14800.0,71.12,71.14,71.01,71.06,14800.0
2015-01-12 12:20:00,71.1,71.18,71.09,71.14,12200.0,71.1,71.18,71.09,71.14,12200.0
2015-01-12 12:30:00,71.16,71.2,71.09,71.13,9800.0,71.16,71.2,71.09,71.13,9800.0
2015-01-12 12:40:00,71.12,71.12,71.01,71.06,14400.0,71.12,71.12,71.01,71.06,14400.0
2015-01-12 12:50:00,71.02,71.06,70.96,70.99,10700.0,71.02,71.06,70.96,70.99,10700.0
2015-01-12 13:00:00,71.03,71.05,70.89,70.93,9400.0,71.03,71.05,70.89,70.93,9400.0
2015-01-12 13:10:00,70.95,71.03,70.89,70.91,8900.0,70.95,71.03,70.89,70.91,8900.0
2015-01-12 13:20:00,70.89,70.89,70.79,70.85,15200.0,70.89,70.89,70.79,70.85,15200.0
2015-01-12 13:30:00,70.86,71.01,70.86,70.96,45100.0,70.86,71.01,70.86,70.96,45100.0
2015-01-12 13:40:00,70.96,71.07,70.94,71.0,24700.0,70.96,71.07,70.94,71.0,24700.0
2015-01-12 13:50:00,71.01,71.04,70.97,70.99,23000.0,71.01,71.04,70.97,70.99,23000.0
2015-01-12 14:00:00,71.0,71.06,70.97,71.06,19300.0,71.0,71.06,70.97,71.06,19300.0
2015-01-12 14:10:00,71.08,71.16,71.01,71.01,31100.0,71.08,71.16,71.01,71.01,31100.0
2015-01-12 14:20:00,71.0,71.03,70.92,70.92,34900.0,71.0,71.03,70.92,70.92,34900.0
2015-01-12 14:30:00,70.93,70.95,70.86,70.92,14600.0,70.93,70.95,70.86,70.92,14600.0
2015-01-12 14:40:00,70.92,71.04,70.92,71.02,17100.0,70.92,71.04,70.92,71.02,17100.0
2015-01-12 14:50:00,71.03,71.04,70.95,71.03,23200.0,71.03,71.04,70.95,71.03,23200.0
2015-01-12 15:00:00,71.03,71.11,71.0,71.03,17300.0,71.03,71.11,71.0,71.03,17300.0
2015-01-12 15:10:00,71.03,71.17,71.0,71.13,24400.0,71.03,71.17,71.0,71.13,24400.0
2015-01-12 15:20:00,71.13,71.16,71.0,71.02,35200.0,71.13,71.16,71.0,71.02,35200.0
2015-01-12 15:30:00,71.02,71.09,70.89,70.96,47400.0,71.02,71.09,70.89,70.96,47400.0
2015-01-12 15:40:00,70.96,71.27,70.96,71.23,69900.0,70.96,71.27,70.96,71.23,69900.0
2015-01-12 15:50:00,71.23,71.24,71.09,71.11,106100.0,71.23,71.24,71.09,71.11,106100.0
2015-01-13 09:30:00,72.03,72.43,71.57,72.28,76000.0,72.03,72.43,71.57,72.28,76000.0
2015-01-13 09:40:00,72.28,72.89,72.24,72.87,60800.0,72.28,72.89,72.24,72.87,60800.0
2015-01-13 09:50:00,72.9,72.96,72.51,72.67,139100.0,72.9,72.96,72.51,72.67,139100.0
2015-01-13 10:00:00,72.67,72.75,72.37,72.41,52200.0,72.67,72.75,72.37,72.41,52200.0
2015-01-13 10:10:00,72.41,72.61,72.4,72.5,27500.0,72.41,72.61,72.4,72.5,27500.0
2015-01-13 10:20:00,72.47,72.55,72.46,72.5,24800.0,72.47,72.55,72.46,72.5,24800.0
2015-01-13 10:30:00,72.51,72.53,72.43,72.44,29400.0,72.51,72.53,72.43,72.44,29400.0
2015-01-13 10:40:00,72.45,72.52,72.28,72.33,22600.0,72.45,72.52,72.28,72.33,22600.0
2015-01-13 10:50:00,72.31,72.41,72.26,72.36,24800.0,72.31,72.41,72.26,72.36,24800.0
2015-01-13 11:00:00,72.35,72.39,72.29,72.34,20700.0,72.35,72.39,72.29,72.34,20700.0
2015-01-13 11:10:00,72.33,72.44,72.24,72.27,40000.0,72.33,72.44,72.24,72.27,40000.0
2015-01-13 11:20:00,72.26,72.27,72.13,72.21,16600.0,72.26,72.27,72.13,72.21,16600.0
2015-01-13 11:30:00,72.22,72.25,72.03,72.06,18100.0,72.22,72.25,72.03,72.06,18100.0
2015-01-13 11:40:00,72.08,72.2,71.92,72.17,18400.0,72.08,72.2,71.92,72.17,18400.0
2015-01-13 11:50:00,72.17,72.29,72.1,72.15,25300.0,72.17,72.29,72.1,72.15,25300.0
2015-01-13 12:00:00,72.15,72.29,72.1,72.24,77000.0,72.15,72.29,72.1,72.24,77000.0
2015-01-13 12:10:00,72.22,72.26,72.05,72.07,34200.0,72.22,72.26,72.05,72.07,34200.0
2015-01-13 12:20:00,72.06,72.06,71.74,71.84,14700.0,72.06,72.06,71.74,71.84,14700.0
2015-01-13 12:30:00,71.81,71.81,71.71,71.72,13300.0,71.81,71.81,71.71,71.72,13300.0
2015-01-13 12:40:00,71.69,71.74,71.59,71.73,17100.0,71.69,71.74,71.59,71.73,17100.0
2015-01-13 12:50:00,71.74,71.77,71.64,71.69,6300.0,71.74,71.77,71.64,71.69,6300.0
2015-01-13 13:00:00,71.73,71.79,71.69,71.69,15200.0,71.73,71.79,71.69,71.69,15200.0
2015-01-13 13:10:00,71.69,71.73,71.63,71.67,9200.0,71.69,71.73,71.63,71.67,9200.0
2015-01-13 13:20:00,71.64,71.64,71.33,71.35,50800.0,71.64,71.64,71.33,71.35,50800.0
2015-01-13 13:30:00,71.34,71.36,71.01,71.01,30400.0,71.34,71.36,71.01,71.01,30400.0
2015-01-13 13:40:00,71.03,71.09,70.79,70.79,28400.0,71.03,71.09,70.79,70.79,28400.0
2015-01-13 13:50:00,70.78,70.8,70.35,70.5,114000.0,70.78,70.8,70.35,70.5,114000.0
2015-01-13 14:00:00,70.49,70.49,70.16,70.29,45800.0,70.49,70.49,70.16,70.29,45800.0
2015-01-13 14:10:00,70.3,70.34,69.95,70.18,44700.0,70.3,70.34,69.95,70.18,44700.0
2015-01-13 14:20:00,70.14,70.33,70.04,70.33,32000.0,70.14,70.33,70.04,70.33,32000.0
2015-01-13 14:30:00,70.34,70.57,70.32,70.48,27900.0,70.34,70.57,70.32,70.48,27900.0
2015-01-13 14:40:00,70.49,70.57,70.36,70.37,21200.0,70.49,70.57,70.36,70.37,21200.0
2015-01-13 14:50:00,70.38,70.55,70.13,70.17,37600.0,70.38,70.55,70.13,70.17,37600.0
2015-01-13 15:00:00,70.17,70.25,70.0,70.02,50500.0,70.17,70.25,70.0,70.02,50500.0
2015-01-13 15:10:00,70.04,70.47,70.04,70.36,31200.0,70.04,70.47,70.04,70.36,31200.0
2015-01-13 15:20:00,70.39,70.48,70.24,70.28,33100.0,70.39,70.48,70.24,70.28,33100.0
2015-01-13 15:30:00,70.27,70.74,70.27,70.7,52600.0,70.27,70.74,70.27,70.7,52600.0
2015-01-13 15:40:00,70.71,70.78,70.4,70.49,96000.0,70.71,70.78,70.4,70.49,96000.0
2015-01-13 15:50:00,70.5,70.6,70.4,70.59,188000.0,70.5,70.6,70.4,70.59,188000.0
2015-01-14 09:30:00,69.88,70.4,69.5,69.9,67100.0,69.88,70.4,69.5,69.9,67100.0
2015-01-14 09:40:00,69.87,70.09,69.69,69.97,41000.0,69.87,70.09,69.69,69.97,41000.0
2015-01-14 09:50:00,69.93,70.01,69.74,70.01,25400.0,69.93,70.01,69.74,70.01,25400.0
2015-01-14 10:00:00,70.03,70.37,70.03,70.3,27700.0,70.03,70.37,70.03,70.3,27700.0
2015-01-14 10:10:00,70.37,70.38,70.12,70.16,57700.0,70.37,70.38,70.12,70.16,57700.0
2015-01-14 10:20:00,70.15,70.28,70.1,70.2,31100.0,70.15,70.28,70.1,70.2,31100.0
2015-01-14 10:30:00,70.16,70.16,69.83,69.84,30200.0,70.16,70.16,69.83,69.84,30200.0
2015-01-14 10:40:00,69.85,70.12,69.85,69.98,30300.0,69.85,70.12,69.85,69.98,30300.0
2015-01-14 10:50:00,69.96,70.1,69.88,69.96,21500.0,69.96,70.1,69.88,69.96,21500.0
2015-01-14 11:00:00,69.97,69.97,69.7,69.72,20600.0,69.97,69.97,69.7,69.72,20600.0
2015-01-14 11:10:00,69.74,69.81,69.66,69.72,18700.0,69.74,69.81,69.66,69.72,18700.0
2015-01-14 11:20:00,69.72,69.81,69.68,69.7,13400.0,69.72,69.81,69.68,69.7,13400.0
2015-01-14 11:30:00,69.69,69.92,69.69,69.92,21600.0,69.69,69.92,69.69,69.92,21600.0
2015-01-14 11:40:00,69.95,70.05,69.85,69.85,19900.0,69.95,70.05,69.85,69.85,19900.0
2015-01-14 11:50:00,69.85,69.93,69.65,69.65,19500.0,69.85,69.93,69.65,69.65,19500.0
2015-01-14 12:00:00,69.67,69.77,69.57,69.57,19000.0,69.67,69.77,69.57,69.57,19000.0
2015-01-14 12:10:00,69.56,69.6,69.46,69.46,22600.0,69.56,69.6,69.46,69.46,22600.0
2015-01-14 12:20:00,69.46,69.62,69.43,69.59,14700.0,69.46,69.62,69.43,69.59,14700.0
2015-01-14 12:30:00,69.6,69.78,69.51,69.73,24700.0,69.6,69.78,69.51,69.73,24700.0
2015-01-14 12:40:00,69.72,69.78,69.62,69.68,17100.0,69.72,69.78,69.62,69.68,17100.0
2015-01-14 12:50:00,69.68,69.7,69.56,69.6,25200.0,69.68,69.7,69.56,69.6,25200.0
2015-01-14 13:00:00,69.6,69.69,69.51,69.54,22100.0,69.6,69.69,69.51,69.54,22100.0
2015-01-14 13:10:00,69.52,69.52,69.35,69.46,15200.0,69.52,69.52,69.35,69.46,15200.0
2015-01-14 13:20:00,69.46,69.47,69.32,69.32,11400.0,69.46,69.47,69.32,69.32,11400.0
2015-01-14 13:30:00,69.32,69.33,69.06,69.08,42900.0,69.32,69.33,69.06,69.08,42900.0
2015-01-14 13:40:00,69.07,69.3,68.98,69.22,55000.0,69.07,69.3,68.98,69.22,55000.0
2015-01-14 13:50:00,69.2,69.24,69.09,69.23,32100.0,69.2,69.24,69.09,69.23,32100.0
2015-01-14 14:00:00,69.24,69.43,69.23,69.35,53000.0,69.24,69.43,69.23,69.35,53000.0
2015-01-14 14:10:00,69.34,69.7,69.33,69.69,39300.0,69.34,69.7,69.33,69.69,39300.0
2015-01-14 14:20:00,69.73,69.82,69.64,69.79,30500.0,69.73,69.82,69.64,69.79,30500.0
2015-01-14 14:30:00,69.8,69.91,69.7,69.78,49700.0,69.8,69.91,69.7,69.78,49700.0
2015-01-14 14:40:00,69.77,69.88,69.59,69.6,35200.0,69.77,69.88,69.59,69.6,35200.0
2015-01-14 14:50:00,69.59,69.63,69.49,69.59,44300.0,69.59,69.63,69.49,69.59,44300.0
2015-01-14 15:00:00,69.6,69.85,69.6,69.74,44500.0,69.6,69.85,69.6,69.74,44500.0
2015-01-14 15:10:00,69.74,70.03,69.62,69.99,54100.0,69.74,70.03,69.62,69.99,54100.0
2015-01-14 15:20:00,69.97,70.08,69.83,69.99,68300.0,69.97,70.08,69.83,69.99,68300.0
2015-01-14 15:30:00,69.99,70.06,69.74,69.83,51700.0,69.99,70.06,69.74,69.83,51700.0
2015-01-14 15:40:00,69.83,69.95,69.8,69.88,61500.0,69.83,69.95,69.8,69.88,61500.0
2015-01-14 15:50:00,69.89,70.02,69.89,69.93,145100.0,69.89,70.02,69.89,69.93,145100.0
2015-01-15 09:30:00,71.76,71.76,70.53,70.67,147600.0,71.76,71.76,70.53,70.67,147600.0
2015-01-15 09:40:00,70.69,70.72,70.38,70.46,78300.0,70.69,70.72,70.38,70.46,78300.0
2015-01-15 09:50:00,70.48,70.73,70.4,70.53,48900.0,70.48,70.73,70.4,70.53,48900.0
2015-01-15 10:00:00,70.53,70.71,70.38,70.61,63900.0,70.53,70.71,70.38,70.61,63900.0
2015-01-15 10:10:00,70.59,70.79,70.41,70.79,49000.0,70.59,70.79,70.41,70.79,49000.0
2015-01-15 10:20:00,70.78,71.09,70.73,71.03,61900.0,70.78,71.09,70.73,71.03,61900.0
2015-01-15 10:30:00,71.02,71.18,70.97,71.01,33700.0,71.02,71.18,70.97,71.01,33700.0
2015-01-15 10:40:00,71.0,71.07,70.93,70.97,66100.0,71.0,71.07,70.93,70.97,66100.0
2015-01-15 10:50:00,70.97,71.01,70.74,70.78,39500.0,70.97,71.01,70.74,70.78,39500.0
2015-01-15 11:00:00,70.8,70.87,70.6,70.7,39100.0,70.8,70.87,70.6,70.7,39100.0
2015-01-15 11:10:00,70.71,70.89,70.63,70.66,36900.0,70.71,70.89,70.63,70.66,36900.0
2015-01-15 11:20:00,70.67,70.7,70.54,70.57,25200.0,70.67,70.7,70.54,70.57,25200.0
2015-01-15 11:30:00,70.58,70.77,70.5,70.52,38900.0,70.58,70.77,70.5,70.52,38900.0
2015-01-15 11:40:00,70.54,70.87,70.51,70.81,27900.0,70.54,70.87,70.51,70.81,27900.0
2015-01-15 11:50:00,70.8,70.8,70.6,70.63,33100.0,70.8,70.8,70.6,70.63,33100.0
2015-01-15 12:00:00,70.65,70.75,70.63,70.73,52100.0,70.65,70.75,70.63,70.73,52100.0
2015-01-15 12:10:00,70.71,70.77,70.51,70.53,28100.0,70.71,70.77,70.51,70.53,28100.0
2015-01-15 12:20:00,70.52,70.6,70.45,70.58,28300.0,70.52,70.6,70.45,70.58,28300.0
2015-01-15 12:30:00,70.58,70.58,70.34,70.39,35700.0,70.58,70.58,70.34,70.39,35700.0
2015-01-15 12:40:00,70.39,70.43,70.16,70.26,37400.0,70.39,70.43,70.16,70.26,37400.0
2015-01-15 12:50:00,70.27,70.37,70.24,70.28,55000.0,70.27,70.37,70.24,70.28,55000.0
2015-01-15 13:00:00,70.27,70.53,70.19,70.4,80800.0,70.27,70.53,70.19,70.4,80800.0
2015-01-15 13:10:00,70.42,70.63,70.38,70.52,42900.0,70.42,70.63,70.38,70.52,42900.0
2015-01-15 13:20:00,70.51,70.55,70.35,70.36,41600.0,70.51,70.55,70.35,70.36,41600.0
2015-01-15 13:30:00,70.35,70.42,70.29,70.29,36700.0,70.35,70.42,70.29,70.29,36700.0
2015-01-15 13:40:00,70.29,70.4,70.29,70.4,21700.0,70.29,70.4,70.29,70.4,21700.0
2015-01-15 13:50:00,70.41,70.6,70.37,70.37,36200.0,70.41,70.6,70.37,70.37,36200.0
2015-01-15 14:00:00,70.38,70.52,70.31,70.51,35400.0,70.38,70.52,70.31,70.51,35400.0
2015-01-15 14:10:00,70.52,70.62,70.41,70.62,58200.0,70.52,70.62,70.41,70.62,58200.0
2015-01-15 14:20:00,70.61,70.64,70.47,70.49,78600.0,70.61,70.64,70.47,70.49,78600.0
2015-01-15 14:30:00,70.51,70.68,70.46,70.56,49700.0,70.51,70.68,70.46,70.56,49700.0
2015-01-15 14:40:00,70.59,70.68,70.49,70.5,46700.0,70.59,70.68,70.49,70.5,46700.0
2015-01-15 14:50:00,70.49,70.68,70.46,70.6,49800.0,70.49,70.68,70.46,70.6,49800.0
2015-01-15 15:00:00,70.59,70.69,70.49,70.53,54900.0,70.59,70.69,70.49,70.53,54900.0
2015-01-15 15:10:00,70.55,70.55,70.26,70.37,83500.0,70.55,70.55,70.26,70.37,83500.0
2015-01-15 15:20:00,70.36,70.52,70.31,70.5,49800.0,70.36,70.52,70.31,70.5,49800.0
2015-01-15 15:30:00,70.49,70.58,70.4,70.55,132000.0,70.49,70.58,70.4,70.55,132000.0
2015-01-15 15:40:00,70.55,70.67,70.48,70.57,208200.0,70.55,70.67,70.48,70.57,208200.0
2015-01-15 15:50:00,70.57,70.57,70.27,70.29,257700.0,70.57,70.57,70.27,70.29,257700.0
2015-01-16 09:30:00,70.03,70.69,70.03,70.57,268000.0,70.03,70.69,70.03,70.57,268000.0
2015-01-16 09:40:00,70.56,70.63,70.29,70.41,88300.0,70.56,70.63,70.29,70.41,88300.0
2015-01-16 09:50:00,70.43,70.44,70.15,70.21,41400.0,70.43,70.44,70.15,70.21,41400.0
2015-01-16 10:00:00,70.22,70.59,70.16,70.23,74200.0,70.22,70.59,70.16,70.23,74200.0
2015-01-16 10:10:00,70.24,70.38,70.07,70.37,40800.0,70.24,70.38,70.07,70.37,40800.0
2015-01-16 10:20:00,70.35,70.56,70.21,70.46,53700.0,70.35,70.56,70.21,70.46,53700.0
2015-01-16 10:30:00,70.44,70.68,70.35,70.39,51400.0,70.44,70.68,70.35,70.39,51400.0
2015-01-16 10:40:00,70.39,70.57,70.32,70.32,50500.0,70.39,70.57,70.32,70.32,50500.0
2015-01-16 10:50:00,70.31,70.75,70.3,70.65,50300.0,70.31,70.75,70.3,70.65,50300.0
2015-01-16 11:00:00,70.65,70.69,70.48,70.55,30300.0,70.65,70.69,70.48,70.55,30300.0
2015-01-16 11:10:00,70.54,70.74,70.41,70.68,34900.0,70.54,70.74,70.41,70.68,34900.0
2015-01-16 11:20:00,70.65,70.69,70.46,70.47,27800.0,70.65,70.69,70.46,70.47,27800.0
2015-01-16 11:30:00,70.52,70.81,70.52,70.81,26200.0,70.52,70.81,70.52,70.81,26200.0
2015-01-16 11:40:00,70.86,70.99,70.81,70.91,61700.0,70.86,70.99,70.81,70.91,61700.0
2015-01-16 11:50:00,70.91,71.08,70.9,71.01,87100.0,70.91,71.08,70.9,71.01,87100.0
2015-01-16 12:00:00,71.03,71.16,70.99,71.01,63600.0,71.03,71.16,70.99,71.01,63600.0
2015-01-16 12:10:00,71.0,71.17,71.0,71.13,54000.0,71.0,71.17,71.0,71.13,54000.0
2015-01-16 12:20:00,71.13,71.27,71.1,71.2,60600.0,71.13,71.27,71.1,71.2,60600.0
2015-01-16 12:30:00,71.21,71.32,71.19,71.32,32700.0,71.21,71.32,71.19,71.32,32700.0
2015-01-16 12:40:00,71.32,71.42,71.28,71.38,35900.0,71.32,71.42,71.28,71.38,35900.0
2015-01-16 12:50:00,71.4,71.56,71.35,71.38,25500.0,71.4,71.56,71.35,71.38,25500.0
2015-01-16 13:00:00,71.39,71.41,71.23,71.31,24700.0,71.39,71.41,71.23,71.31,24700.0
2015-01-16 13:10:00,71.3,71.31,71.12,71.12,14100.0,71.3,71.31,71.12,71.12,14100.0
2015-01-16 13:20:00,71.13,71.18,70.98,71.09,12800.0,71.13,71.18,70.98,71.09,12800.0
2015-01-16 13:30:00,71.1,71.23,71.06,71.23,15500.0,71.1,71.23,71.06,71.23,15500.0
2015-01-16 13:40:00,71.22,71.28,71.17,71.24,31600.0,71.22,71.28,71.17,71.24,31600.0
2015-01-16 13:50:00,71.25,71.34,71.23,71.33,21700.0,71.25,71.34,71.23,71.33,21700.0
2015-01-16 14:00:00,71.32,71.34,71.18,71.22,14100.0,71.32,71.34,71.18,71.22,14100.0
2015-01-16 14:10:00,71.23,71.26,71.17,71.19,25000.0,71.23,71.26,71.17,71.19,25000.0
2015-01-16 14:20:00,71.18,71.22,71.11,71.14,43400.0,71.18,71.22,71.11,71.14,43400.0
2015-01-16 14:30:00,71.13,71.14,70.95,70.96,18300.0,71.13,71.14,70.95,70.96,18300.0
2015-01-16 14:40:00,70.96,71.06,70.93,71.05,24300.0,70.96,71.06,70.93,71.05,24300.0
2015-01-16 14:50:00,71.05,71.2,71.05,71.17,24200.0,71.05,71.2,71.05,71.17,24200.0
2015-01-16 15:00:00,71.17,71.2,71.12,71.17,23400.0,71.17,71.2,71.12,71.17,23400.0
2015-01-16 15:10:00,71.17,71.28,71.13,71.27,47700.0,71.17,71.28,71.13,71.27,47700.0
2015-01-16 15:20:00,71.26,71.38,71.26,71.28,32000.0,71.26,71.38,71.26,71.28,32000.0
2015-01-16 15:30:00,71.28,71.54,71.25,71.54,37600.0,71.28,71.54,71.25,71.54,37600.0
2015-01-16 15:40:00,71.54,71.8,71.54,71.75,99000.0,71.54,71.8,71.54,71.75,99000.0
2015-01-16 15:50:00,71.77,71.85,71.72,71.73,168700.0,71.77,71.85,71.72,71.73,168700.0
2015-01-20 09:30:00,71.79,71.99,71.58,71.68,66300.0,71.79,71.99,71.58,71.68,66300.0
2015-01-20 09:40:00,71.67,71.69,71.15,71.19,36600.0,71.67,71.69,71.15,71.19,36600.0
2015-01-20 09:50:00,71.16,71.18,70.87,70.93,36700.0,71.16,71.18,70.87,70.93,36700.0
2015-01-20 10:00:00,70.94,71.13,70.8,71.11,42400.0,70.94,71.13,70.8,71.11,42400.0
2015-01-20 10:10:00,71.11,71.13,70.78,70.79,38000.0,71.11,71.13,70.78,70.79,38000.0
2015-01-20 10:20:00,70.82,71.27,70.81,71.24,51100.0,70.82,71.27,70.81,71.24,51100.0
2015-01-20 10:30:00,71.24,71.26,70.97,70.97,22400.0,71.24,71.26,70.97,70.97,22400.0
2015-01-20 10:40:00,70.97,71.05,70.82,71.04,22700.0,70.97,71.05,70.82,71.04,22700.0
2015-01-20 10:50:00,71.05,71.11,70.87,70.97,24900.0,71.05,71.11,70.87,70.97,24900.0
2015-01-20 11:00:00,70.93,71.15,70.85,71.15,36800.0,70.93,71.15,70.85,71.15,36800.0
2015-01-20 11:10:00,71.14,71.14,70.99,71.11,21900.0,71.14,71.14,70.99,71.11,21900.0
2015-01-20 11:20:00,71.12,71.18,70.95,71.02,24300.0,71.12,71.18,70.95,71.02,24300.0
2015-01-20 11:30:00,71.03,71.05,70.82,70.86,18800.0,71.03,71.05,70.82,70.86,18800.0
2015-01-20 11:40:00,70.85,70.86,70.58,70.65,14900.0,70.85,70.86,70.58,70.65,14900.0
2015-01-20 11:50:00,70.64,70.8,70.62,70.8,16600.0,70.64,70.8,70.62,70.8,16600.0
2015-01-20 12:00:00,70.8,70.92,70.71,70.91,10400.0,70.8,70.92,70.71,70.91,10400.0
2015-01-20 12:10:00,70.92,70.99,70.87,70.92,12600.0,70.92,70.99,70.87,70.92,12600.0
2015-01-20 12:20:00,70.91,71.0,70.88,70.92,13600.0,70.91,71.0,70.88,70.92,13600.0
2015-01-20 12:30:00,70.94,70.98,70.75,70.88,27500.0,70.94,70.98,70.75,70.88,27500.0
2015-01-20 12:40:00,70.89,71.08,70.89,71.05,20900.0,70.89,71.08,70.89,71.05,20900.0
2015-01-20 12:50:00,71.05,71.1,71.0,71.08,12300.0,71.05,71.1,71.0,71.08,12300.0
2015-01-20 13:00:00,71.07,71.13,70.95,70.95,18300.0,71.07,71.13,70.95,70.95,18300.0
2015-01-20 13:10:00,70.94,70.99,70.9,70.93,10800.0,70.94,70.99,70.9,70.93,10800.0
2015-01-20 13:20:00,70.96,71.27,70.95,71.2,26300.0,70.96,71.27,70.95,71.2,26300.0
2015-01-20 13:30:00,71.25,71.28,71.21,71.26,11700.0,71.25,71.28,71.21,71.26,11700.0
2015-01-20 13:40:00,71.25,71.31,71.18,71.27,24500.0,71.25,71.31,71.18,71.27,24500.0
2015-01-20 13:50:00,71.28,71.31,71.21,71.28,21400.0,71.28,71.31,71.21,71.28,21400.0
2015-01-20 14:00:00,71.29,71.44,71.26,71.44,31900.0,71.29,71.44,71.26,71.44,31900.0
2015-01-20 14:10:00,71.44,71.48,71.4,71.43,18500.0,71.44,71.48,71.4,71.43,18500.0
2015-01-20 14:20:00,71.45,71.47,71.33,71.39,19600.0,71.45,71.47,71.33,71.39,19600.0
2015-01-20 14:30:00,71.42,71.66,71.42,71.65,20100.0,71.42,71.66,71.42,71.65,20100.0
2015-01-20 14:40:00,71.65,71.87,71.64,71.86,27400.0,71.65,71.87,71.64,71.86,27400.0
2015-01-20 14:50:00,71.87,71.91,71.81,71.9,32400.0,71.87,71.91,71.81,71.9,32400.0
2015-01-20 15:00:00,71.89,71.91,71.81,71.88,24300.0,71.89,71.91,71.81,71.88,24300.0
2015-01-20 15:10:00,71.88,71.91,71.81,71.84,36000.0,71.88,71.91,71.81,71.84,36000.0
2015-01-20 15:20:00,71.85,71.86,71.74,71.75,22700.0,71.85,71.86,71.74,71.75,22700.0
2015-01-20 15:30:00,71.75,71.76,71.57,71.64,47900.0,71.75,71.76,71.57,71.64,47900.0
2015-01-20 15:40:00,71.64,71.74,71.61,71.62,37200.0,71.64,71.74,71.61,71.62,37200.0
2015-01-20 15:50:00,71.61,71.61,71.45,71.49,240600.0,71.61,71.61,71.45,71.49,240600.0
2015-01-21 09:30:00,71.05,71.5,70.37,71.41,72400.0,71.05,71.5,70.37,71.41,72400.0
2015-01-21 09:40:00,71.5,71.76,70.97,70.98,44700.0,71.5,71.76,70.97,70.98,44700.0
2015-01-21 09:50:00,71.02,71.25,70.95,71.16,36700.0,71.02,71.25,70.95,71.16,36700.0
2015-01-21 10:00:00,71.21,71.35,71.0,71.04,31000.0,71.21,71.35,71.0,71.04,31000.0
2015-01-21 10:10:00,71.06,71.36,70.98,71.32,25200.0,71.06,71.36,70.98,71.32,25200.0
2015-01-21 10:20:00,71.35,71.41,71.27,71.38,25200.0,71.35,71.41,71.27,71.38,25200.0
2015-01-21 10:30:00,71.43,71.46,71.11,71.11,23700.0,71.43,71.46,71.11,71.11,23700.0
2015-01-21 10:40:00,71.11,71.61,71.11,71.61,31700.0,71.11,71.61,71.11,71.61,31700.0
2015-01-21 10:50:00,71.63,71.88,71.62,71.75,31600.0,71.63,71.88,71.62,71.75,31600.0
2015-01-21 11:00:00,71.75,71.89,71.72,71.73,38400.0,71.75,71.89,71.72,71.73,38400.0
2015-01-21 11:10:00,71.71,71.78,71.59,71.59,21400.0,71.71,71.78,71.59,71.59,21400.0
2015-01-21 11:20:00,71.59,71.63,71.52,71.58,14800.0,71.59,71.63,71.52,71.58,14800.0
2015-01-21 11:30:00,71.61,71.68,71.47,71.48,23000.0,71.61,71.68,71.47,71.48,23000.0
2015-01-21 11:40:00,71.47,71.5,71.39,71.48,11500.0,71.47,71.5,71.39,71.48,11500.0
2015-01-21 11:50:00,71.49,71.57,71.43,71.46,21900.0,71.49,71.57,71.43,71.46,21900.0
2015-01-21 12:00:00,71.45,71.5,71.31,71.35,14700.0,71.45,71.5,71.31,71.35,14700.0
2015-01-21 12:10:00,71.35,71.51,71.35,71.49,11700.0,71.35,71.51,71.35,71.49,11700.0
2015-01-21 12:20:00,71.47,71.49,71.43,71.47,11800.0,71.47,71.49,71.43,71.47,11800.0
2015-01-21 12:30:00,71.51,71.56,71.36,71.39,18100.0,71.51,71.56,71.36,71.39,18100.0
2015-01-21 12:40:00,71.38,71.51,71.37,71.47,12300.0,71.38,71.51,71.37,71.47,12300.0
2015-01-21 12:50:00,71.47,71.49,71.16,71.3,28000.0,71.47,71.49,71.16,71.3,28000.0
2015-01-21 13:00:00,71.3,71.39,71.26,71.36,17600.0,71.3,71.39,71.26,71.36,17600.0
2015-01-21 13:10:00,71.34,71.35,71.24,71.31,21500.0,71.34,71.35,71.24,71.31,21500.0
2015-01-21 13:20:00,71.31,71.34,71.04,71.13,26300.0,71.31,71.34,71.04,71.13,26300.0
2015-01-21 13:30:00,71.12,71.12,70.94,71.09,24200.0,71.12,71.12,70.94,71.09,24200.0
2015-01-21 13:40:00,71.08,71.17,71.04,71.06,30900.0,71.08,71.17,71.04,71.06,30900.0
2015-01-21 13:50:00,71.06,71.12,70.99,71.04,28900.0,71.06,71.12,70.99,71.04,28900.0
2015-01-21 14:00:00,71.03,71.04,70.93,70.95,29600.0,71.03,71.04,70.93,70.95,29600.0
2015-01-21 14:10:00,70.95,71.13,70.89,71.04,17800.0,70.95,71.13,70.89,71.04,17800.0
2015-01-21 14:20:00,71.05,71.22,71.05,71.16,32100.0,71.05,71.22,71.05,71.16,32100.0
2015-01-21 14:30:00,71.15,71.22,71.1,71.11,36000.0,71.15,71.22,71.1,71.11,36000.0
2015-01-21 14:40:00,71.12,71.42,71.08,71.41,55600.0,71.12,71.42,71.08,71.41,55600.0
2015-01-21 14:50:00,71.42,71.47,71.36,71.44,29300.0,71.42,71.47,71.36,71.44,29300.0
2015-01-21 15:00:00,71.44,71.45,71.31,71.31,45900.0,71.44,71.45,71.31,71.31,45900.0
2015-01-21 15:10:00,71.31,71.55,71.25,71.54,34600.0,71.31,71.55,71.25,71.54,34600.0
2015-01-21 15:20:00,71.54,71.54,71.45,71.46,35700.0,71.54,71.54,71.45,71.46,35700.0
2015-01-21 15:30:00,71.46,71.55,71.42,71.53,49300.0,71.46,71.55,71.42,71.53,49300.0
2015-01-21 15:40:00,71.53,71.56,71.47,71.55,44300.0,71.53,71.56,71.47,71.55,44300.0
2015-01-21 15:50:00,71.54,71.65,71.48,71.54,154600.0,71.54,71.65,71.48,71.54,154600.0
2015-01-22 09:30:00,71.9,72.32,71.53,71.55,70700.0,71.9,72.32,71.53,71.55,70700.0
2015-01-22 09:40:00,71.53,71.53,70.9,71.09,71100.0,71.53,71.53,70.9,71.09,71100.0
2015-01-22 09:50:00,71.09,71.3,70.91,71.28,19500.0,71.09,71.3,70.91,71.28,19500.0
2015-01-22 10:00:00,71.31,71.58,71.27,71.46,20600.0,71.31,71.58,71.27,71.46,20600.0
2015-01-22 10:10:00,71.44,71.84,71.39,71.82,40900.0,71.44,71.84,71.39,71.82,40900.0
2015-01-22 10:20:00,71.82,72.0,71.8,71.92,37400.0,71.82,72.0,71.8,71.92,37400.0
2015-01-22 10:30:00,71.94,72.22,71.89,72.15,68000.0,71.94,72.22,71.89,72.15,68000.0
2015-01-22 10:40:00,72.15,72.46,72.15,72.39,35200.0,72.15,72.46,72.15,72.39,35200.0
2015-01-22 10:50:00,72.4,72.7,72.38,72.57,36900.0,72.4,72.7,72.38,72.57,36900.0
2015-01-22 11:00:00,72.58,72.63,72.35,72.37,39600.0,72.58,72.63,72.35,72.37,39600.0
2015-01-22 11:10:00,72.37,72.55,72.28,72.47,37500.0,72.37,72.55,72.28,72.47,37500.0
2015-01-22 11:20:00,72.48,72.89,72.48,72.82,71100.0,72.48,72.89,72.48,72.82,71100.0
2015-01-22 11:30:00,72.82,72.92,72.68,72.83,44800.0,72.82,72.92,72.68,72.83,44800.0
2015-01-22 11:40:00,72.84,72.89,72.46,72.46,47900.0,72.84,72.89,72.46,72.46,47900.0
2015-01-22 11:50:00,72.43,72.71,72.39,72.71,26800.0,72.43,72.71,72.39,72.71,26800.0
2015-01-22 12:00:00,72.71,72.85,72.56,72.63,35900.0,72.71,72.85,72.56,72.63,35900.0
2015-01-22 12:10:00,72.64,72.86,72.6,72.75,29500.0,72.64,72.86,72.6,72.75,29500.0
2015-01-22 12:20:00,72.75,72.83,72.74,72.8,14300.0,72.75,72.83,72.74,72.8,14300.0
2015-01-22 12:30:00,72.78,72.78,72.6,72.6,11400.0,72.78,72.78,72.6,72.6,11400.0
2015-01-22 12:40:00,72.61,72.7,72.57,72.66,12700.0,72.61,72.7,72.57,72.66,12700.0
2015-01-22 12:50:00,72.66,72.68,72.51,72.62,20700.0,72.66,72.68,72.51,72.62,20700.0
2015-01-22 13:00:00,72.62,72.72,72.6,72.6,24300.0,72.62,72.72,72.6,72.6,24300.0
2015-01-22 13:10:00,72.6,72.66,72.53,72.62,37600.0,72.6,72.66,72.53,72.62,37600.0
2015-01-22 13:20:00,72.6,72.61,72.51,72.51,25500.0,72.6,72.61,72.51,72.51,25500.0
2015-01-22 13:30:00,72.51,72.61,72.47,72.6,26400.0,72.51,72.61,72.47,72.6,26400.0
2015-01-22 13:40:00,72.61,72.84,72.59,72.77,32600.0,72.61,72.84,72.59,72.77,32600.0
2015-01-22 13:50:00,72.77,72.81,72.65,72.67,20100.0,72.77,72.81,72.65,72.67,20100.0
2015-01-22 14:00:00,72.67,72.76,72.59,72.65,23500.0,72.67,72.76,72.59,72.65,23500.0
2015-01-22 14:10:00,72.66,72.89,72.64,72.84,37600.0,72.66,72.89,72.64,72.84,37600.0
2015-01-22 14:20:00,72.85,72.9,72.78,72.84,24900.0,72.85,72.9,72.78,72.84,24900.0
2015-01-22 14:30:00,72.85,73.1,72.85,73.1,75400.0,72.85,73.1,72.85,73.1,75400.0
2015-01-22 14:40:00,73.1,73.16,72.94,73.1,41400.0,73.1,73.16,72.94,73.1,41400.0
2015-01-22 14:50:00,73.11,73.38,73.11,73.32,36000.0,73.11,73.38,73.11,73.32,36000.0
2015-01-22 15:00:00,73.32,73.49,73.27,73.44,51500.0,73.32,73.49,73.27,73.44,51500.0
2015-01-22 15:10:00,73.45,73.55,73.44,73.53,57800.0,73.45,73.55,73.44,73.53,57800.0
2015-01-22 15:20:00,73.53,73.55,73.36,73.51,87800.0,73.53,73.55,73.36,73.51,87800.0
2015-01-22 15:30:00,73.5,73.65,73.44,73.53,141500.0,73.5,73.65,73.44,73.53,141500.0
2015-01-22 15:40:00,73.51,73.51,73.43,73.45,77900.0,73.51,73.51,73.43,73.45,77900.0
2015-01-22 15:50:00,73.45,73.5,73.32,73.47,181000.0,73.45,73.5,73.32,73.47,181000.0
2015-01-23 09:30:00,73.44,73.8,73.06,73.63,83900.0,73.44,73.8,73.06,73.63,83900.0
2015-01-23 09:40:00,73.65,73.76,73.43,73.71,35700.0,73.65,73.76,73.43,73.71,35700.0
2015-01-23 09:50:00,73.79,73.98,73.74,73.87,23700.0,73.79,73.98,73.74,73.87,23700.0
2015-01-23 10:00:00,73.92,74.0,73.81,73.85,39000.0,73.92,74.0,73.81,73.85,39000.0
2015-01-23 10:10:00,73.86,73.88,73.56,73.64,39400.0,73.86,73.88,73.56,73.64,39400.0
2015-01-23 10:20:00,73.64,73.79,73.64,73.69,16700.0,73.64,73.79,73.64,73.69,16700.0
2015-01-23 10:30:00,73.7,73.74,73.49,73.55,14700.0,73.7,73.74,73.49,73.55,14700.0
2015-01-23 10:40:00,73.54,73.59,73.41,73.55,32400.0,73.54,73.59,73.41,73.55,32400.0
2015-01-23 10:50:00,73.55,73.84,73.48,73.74,29500.0,73.55,73.84,73.48,73.74,29500.0
2015-01-23 11:00:00,73.72,73.84,73.72,73.79,15300.0,73.72,73.84,73.72,73.79,15300.0
2015-01-23 11:10:00,73.81,73.82,73.65,73.77,27200.0,73.81,73.82,73.65,73.77,27200.0
2015-01-23 11:20:00,73.77,74.12,73.74,74.11,86900.0,73.77,74.12,73.74,74.11,86900.0
2015-01-23 11:30:00,74.12,74.17,73.94,73.99,43000.0,74.12,74.17,73.94,73.99,43000.0
2015-01-23 11:40:00,73.97,74.04,73.83,73.99,62800.0,73.97,74.04,73.83,73.99,62800.0
2015-01-23 11:50:00,74.0,74.0,73.85,73.94,23900.0,74.0,74.0,73.85,73.94,23900.0
2015-01-23 12:00:00,73.93,73.98,73.9,73.98,14300.0,73.93,73.98,73.9,73.98,14300.0
2015-01-23 12:10:00,73.98,74.16,73.93,73.94,32300.0,73.98,74.16,73.93,73.94,32300.0
2015-01-23 12:20:00,73.96,74.04,73.87,74.01,23300.0,73.96,74.04,73.87,74.01,23300.0
2015-01-23 12:30:00,73.99,74.23,73.99,74.2,33600.0,73.99,74.23,73.99,74.2,33600.0
2015-01-23 12:40:00,74.2,74.21,74.15,74.15,14400.0,74.2,74.21,74.15,74.15,14400.0
2015-01-23 12:50:00,74.17,74.22,74.09,74.16,20700.0,74.17,74.22,74.09,74.16,20700.0
2015-01-23 13:00:00,74.16,74.2,74.1,74.2,25300.0,74.16,74.2,74.1,74.2,25300.0
2015-01-23 13:10:00,74.2,74.24,74.12,74.12,16400.0,74.2,74.24,74.12,74.12,16400.0
2015-01-23 13:20:00,74.13,74.24,74.13,74.21,18900.0,74.13,74.24,74.13,74.21,18900.0
2015-01-23 13:30:00,74.18,74.25,74.16,74.23,18700.0,74.18,74.25,74.16,74.23,18700.0
2015-01-23 13:40:00,74.22,74.4,74.2,74.32,46700.0,74.22,74.4,74.2,74.32,46700.0
2015-01-23 13:50:00,74.34,74.37,74.22,74.26,30000.0,74.34,74.37,74.22,74.26,30000.0
2015-01-23 14:00:00,74.25,74.32,74.16,74.16,43200.0,74.25,74.32,74.16,74.16,43200.0
2015-01-23 14:10:00,74.15,74.26,74.06,74.22,44600.0,74.15,74.26,74.06,74.22,44600.0
2015-01-23 14:20:00,74.21,74.21,74.12,74.19,16100.0,74.21,74.21,74.12,74.19,16100.0
2015-01-23 14:30:00,74.16,74.21,74.06,74.08,29700.0,74.16,74.21,74.06,74.08,29700.0
2015-01-23 14:40:00,74.07,74.08,73.93,74.0,33200.0,74.07,74.08,73.93,74.0,33200.0
2015-01-23 14:50:00,74.0,74.05,73.92,73.95,27800.0,74.0,74.05,73.92,73.95,27800.0
2015-01-23 15:00:00,73.94,74.04,73.87,74.0,40100.0,73.94,74.04,73.87,74.0,40100.0
2015-01-23 15:10:00,73.99,74.03,73.91,73.92,44300.0,73.99,74.03,73.91,73.92,44300.0
2015-01-23 15:20:00,73.92,74.05,73.87,74.03,99900.0,73.92,74.05,73.87,74.03,99900.0
2015-01-23 15:30:00,74.02,74.05,73.94,73.98,63300.0,74.02,74.05,73.94,73.98,63300.0
2015-01-23 15:40:00,73.98,74.12,73.96,74.06,66000.0,73.98,74.12,73.96,74.06,66000.0
2015-01-23 15:50:00,74.06,74.1,73.95,74.07,172600.0,74.06,74.1,73.95,74.07,172600.0
2015-01-26 09:30:00,72.68,73.12,71.87,72.17,673900.0,72.68,73.12,71.87,72.17,673900.0
2015-01-26 09:40:00,72.15,72.29,71.68,71.92,152100.0,72.15,72.29,71.68,71.92,152100.0
2015-01-26 09:50:00,71.95,72.46,71.87,72.14,172100.0,71.95,72.46,71.87,72.14,172100.0
2015-01-26 10:00:00,72.21,72.54,71.94,72.52,141600.0,72.21,72.54,71.94,72.52,141600.0
2015-01-26 10:10:00,72.5,72.52,72.28,72.34,118800.0,72.5,72.52,72.28,72.34,118800.0
2015-01-26 10:20:00,72.34,72.5,72.27,72.4,54600.0,72.34,72.5,72.27,72.4,54600.0
2015-01-26 10:30:00,72.41,72.48,72.31,72.37,58300.0,72.41,72.48,72.31,72.37,58300.0
2015-01-26 10:40:00,72.36,72.7,72.35,72.69,72100.0,72.36,72.7,72.35,72.69,72100.0
2015-01-26 10:50:00,72.7,72.8,72.69,72.7,59500.0,72.7,72.8,72.69,72.7,59500.0
2015-01-26 11:00:00,72.69,72.86,72.61,72.73,28800.0,72.69,72.86,72.61,72.73,28800.0
2015-01-26 11:10:00,72.73,72.76,72.66,72.72,40400.0,72.73,72.76,72.66,72.72,40400.0
2015-01-26 11:20:00,72.72,72.77,72.54,72.6,46700.0,72.72,72.77,72.54,72.6,46700.0
2015-01-26 11:30:00,72.59,72.62,72.24,72.27,72500.0,72.59,72.62,72.24,72.27,72500.0
2015-01-26 11:40:00,72.27,72.3,72.2,72.23,28900.0,72.27,72.3,72.2,72.23,28900.0
2015-01-26 11:50:00,72.23,72.43,72.22,72.37,25800.0,72.23,72.43,72.22,72.37,25800.0
2015-01-26 12:00:00,72.39,72.44,72.32,72.39,44700.0,72.39,72.44,72.32,72.39,44700.0
2015-01-26 12:10:00,72.39,72.46,72.38,72.39,43600.0,72.39,72.46,72.38,72.39,43600.0
2015-01-26 12:20:00,72.42,72.47,72.37,72.4,44400.0,72.42,72.47,72.37,72.4,44400.0
2015-01-26 12:30:00,72.41,72.44,72.37,72.42,51600.0,72.41,72.44,72.37,72.42,51600.0
2015-01-26 12:40:00,72.42,72.46,72.38,72.43,54000.0,72.42,72.46,72.38,72.43,54000.0
2015-01-26 12:50:00,72.43,72.47,72.32,72.39,74300.0,72.43,72.47,72.32,72.39,74300.0
2015-01-26 13:00:00,72.4,72.41,72.33,72.38,18000.0,72.4,72.41,72.33,72.38,18000.0
2015-01-26 13:10:00,72.4,72.6,72.4,72.55,34100.0,72.4,72.6,72.4,72.55,34100.0
2015-01-26 13:20:00,72.55,72.55,72.47,72.47,12500.0,72.55,72.55,72.47,72.47,12500.0
2015-01-26 13:30:00,72.5,72.7,72.48,72.68,56800.0,72.5,72.7,72.48,72.68,56800.0
2015-01-26 13:40:00,72.71,73.07,72.7,73.07,61200.0,72.71,73.07,72.7,73.07,61200.0
2015-01-26 13:50:00,73.07,73.11,72.99,73.05,43900.0,73.07,73.11,72.99,73.05,43900.0
2015-01-26 14:00:00,73.06,73.15,73.01,73.03,48800.0,73.06,73.15,73.01,73.03,48800.0
2015-01-26 14:10:00,73.01,73.03,72.87,72.89,63800.0,73.01,73.03,72.87,72.89,63800.0
2015-01-26 14:20:00,72.89,72.89,72.75,72.83,27300.0,72.89,72.89,72.75,72.83,27300.0
2015-01-26 14:30:00,72.84,72.88,72.77,72.79,36500.0,72.84,72.88,72.77,72.79,36500.0
2015-01-26 14:40:00,72.8,72.9,72.64,72.64,25000.0,72.8,72.9,72.64,72.64,25000.0
2015-01-26 14:50:00,72.66,72.69,72.62,72.62,34600.0,72.66,72.69,72.62,72.62,34600.0
2015-01-26 15:00:00,72.61,72.68,72.6,72.68,42800.0,72.61,72.68,72.6,72.68,42800.0
2015-01-26 15:10:00,72.68,72.71,72.59,72.65,70000.0,72.68,72.71,72.59,72.65,70000.0
2015-01-26 15:20:00,72.64,72.77,72.63,72.69,50900.0,72.64,72.77,72.63,72.69,50900.0
2015-01-26 15:30:00,72.68,72.83,72.63,72.82,74400.0,72.68,72.83,72.63,72.82,74400.0
2015-01-26 15:40:00,72.81,72.82,72.69,72.7,65200.0,72.81,72.82,72.69,72.7,65200.0
2015-01-26 15:50:00,72.71,72.79,72.66,72.73,152800.0,72.71,72.79,72.66,72.73,152800.0
2015-01-27 09:30:00,71.71,72.11,71.59,71.99,101900.0,71.71,72.11,71.59,71.99,101900.0
2015-01-27 09:40:00,72.03,72.2,71.77,71.91,44400.0,72.03,72.2,71.77,71.91,44400.0
2015-01-27 09:50:00,71.9,72.03,71.69,71.99,104400.0,71.9,72.03,71.69,71.99,104400.0
2015-01-27 10:00:00,71.92,72.06,71.65,72.02,41500.0,71.92,72.06,71.65,72.02,41500.0
2015-01-27 10:10:00,72.04,72.05,71.67,71.81,32800.0,72.04,72.05,71.67,71.81,32800.0
2015-01-27 10:20:00,71.81,71.89,71.62,71.65,78700.0,71.81,71.89,71.62,71.65,78700.0
2015-01-27 10:30:00,71.65,71.65,71.32,71.42,70000.0,71.65,71.65,71.32,71.42,70000.0
2015-01-27 10:40:00,71.4,71.44,71.06,71.16,68400.0,71.4,71.44,71.06,71.16,68400.0
2015-01-27 10:50:00,71.16,71.46,71.15,71.42,48700.0,71.16,71.46,71.15,71.42,48700.0
2015-01-27 11:00:00,71.42,71.49,71.29,71.49,21500.0,71.42,71.49,71.29,71.49,21500.0
2015-01-27 11:10:00,71.53,71.53,71.35,71.41,23600.0,71.53,71.53,71.35,71.41,23600.0
2015-01-27 11:20:00,71.41,71.53,71.3,71.53,47600.0,71.41,71.53,71.3,71.53,47600.0
2015-01-27 11:30:00,71.55,71.67,71.51,71.53,26900.0,71.55,71.67,71.51,71.53,26900.0
2015-01-27 11:40:00,71.51,71.71,71.41,71.69,34600.0,71.51,71.71,71.41,71.69,34600.0
2015-01-27 11:50:00,71.72,71.77,71.46,71.46,33600.0,71.72,71.77,71.46,71.46,33600.0
2015-01-27 12:00:00,71.46,71.65,71.46,71.65,35600.0,71.46,71.65,71.46,71.65,35600.0
2015-01-27 12:10:00,71.64,71.74,71.59,71.67,21000.0,71.64,71.74,71.59,71.67,21000.0
2015-01-27 12:20:00,71.66,71.93,71.64,71.93,25100.0,71.66,71.93,71.64,71.93,25100.0
2015-01-27 12:30:00,71.96,71.97,71.8,71.86,17400.0,71.96,71.97,71.8,71.86,17400.0
2015-01-27 12:40:00,71.87,71.87,71.64,71.64,15000.0,71.87,71.87,71.64,71.64,15000.0
2015-01-27 12:50:00,71.67,71.76,71.59,71.75,9400.0,71.67,71.76,71.59,71.75,9400.0
2015-01-27 13:00:00,71.76,71.78,71.66,71.71,12000.0,71.76,71.78,71.66,71.71,12000.0
2015-01-27 13:10:00,71.74,71.93,71.72,71.88,11200.0,71.74,71.93,71.72,71.88,11200.0
2015-01-27 13:20:00,71.9,72.08,71.9,72.04,23400.0,71.9,72.08,71.9,72.04,23400.0
2015-01-27 13:30:00,72.07,72.14,71.93,72.04,14800.0,72.07,72.14,71.93,72.04,14800.0
2015-01-27 13:40:00,72.04,72.05,71.92,71.95,16800.0,72.04,72.05,71.92,71.95,16800.0
2015-01-27 13:50:00,71.95,71.97,71.82,71.95,22100.0,71.95,71.97,71.82,71.95,22100.0
2015-01-27 14:00:00,71.94,72.04,71.94,71.95,19200.0,71.94,72.04,71.94,71.95,19200.0
2015-01-27 14:10:00,71.95,72.19,71.94,72.17,24600.0,71.95,72.19,71.94,72.17,24600.0
2015-01-27 14:20:00,72.17,72.36,72.17,72.3,23600.0,72.17,72.36,72.17,72.3,23600.0
2015-01-27 14:30:00,72.3,72.36,72.16,72.31,28100.0,72.3,72.36,72.16,72.31,28100.0
2015-01-27 14:40:00,72.3,72.3,72.13,72.22,13500.0,72.3,72.3,72.13,72.22,13500.0
2015-01-27 14:50:00,72.23,72.27,71.94,71.94,24000.0,72.23,72.27,71.94,71.94,24000.0
2015-01-27 15:00:00,71.94,72.05,71.92,71.97,19200.0,71.94,72.05,71.92,71.97,19200.0
2015-01-27 15:10:00,71.98,72.03,71.83,71.83,31900.0,71.98,72.03,71.83,71.83,31900.0
2015-01-27 15:20:00,71.81,71.82,71.62,71.62,44000.0,71.81,71.82,71.62,71.62,44000.0
2015-01-27 15:30:00,71.61,71.77,71.55,71.63,39400.0,71.61,71.77,71.55,71.63,39400.0
2015-01-27 15:40:00,71.65,71.77,71.63,71.65,66100.0,71.65,71.77,71.63,71.65,66100.0
2015-01-27 15:50:00,71.64,71.64,71.4,71.46,153500.0,71.64,71.64,71.4,71.46,153500.0
2015-01-28 09:30:00,71.46,71.62,71.24,71.59,80700.0,71.46,71.62,71.24,71.59,80700.0
2015-01-28 09:40:00,71.57,71.78,71.49,71.61,57200.0,71.57,71.78,71.49,71.61,57200.0
2015-01-28 09:50:00,71.64,71.73,71.58,71.58,29200.0,71.64,71.73,71.58,71.58,29200.0
2015-01-28 10:00:00,71.61,71.79,71.61,71.7,25600.0,71.61,71.79,71.61,71.7,25600.0
2015-01-28 10:10:00,71.73,71.84,71.4,71.4,25900.0,71.73,71.84,71.4,71.4,25900.0
2015-01-28 10:20:00,71.42,71.51,71.37,71.41,18600.0,71.42,71.51,71.37,71.41,18600.0
2015-01-28 10:30:00,71.38,71.51,71.1,71.22,29500.0,71.38,71.51,71.1,71.22,29500.0
2015-01-28 10:40:00,71.19,71.25,71.02,71.06,31800.0,71.19,71.25,71.02,71.06,31800.0
2015-01-28 10:50:00,71.08,71.17,70.84,70.91,27300.0,71.08,71.17,70.84,70.91,27300.0
2015-01-28 11:00:00,70.92,71.18,70.92,71.17,39500.0,70.92,71.18,70.92,71.17,39500.0
2015-01-28 11:10:00,71.18,71.18,70.79,70.86,52500.0,71.18,71.18,70.79,70.86,52500.0
2015-01-28 11:20:00,70.85,70.94,70.72,70.9,24100.0,70.85,70.94,70.72,70.9,24100.0
2015-01-28 11:30:00,70.89,70.99,70.85,70.92,18700.0,70.89,70.99,70.85,70.92,18700.0
2015-01-28 11:40:00,70.9,71.12,70.89,71.11,23100.0,70.9,71.12,70.89,71.11,23100.0
2015-01-28 11:50:00,71.12,71.21,71.06,71.17,23100.0,71.12,71.21,71.06,71.17,23100.0
2015-01-28 12:00:00,71.2,71.34,71.2,71.31,14800.0,71.2,71.34,71.2,71.31,14800.0
2015-01-28 12:10:00,71.33,71.51,71.31,71.48,26600.0,71.33,71.51,71.31,71.48,26600.0
2015-01-28 12:20:00,71.48,71.57,71.44,71.56,25400.0,71.48,71.57,71.44,71.56,25400.0
2015-01-28 12:30:00,71.56,71.64,71.41,71.41,31200.0,71.56,71.64,71.41,71.41,31200.0
2015-01-28 12:40:00,71.4,71.55,71.39,71.54,19300.0,71.4,71.55,71.39,71.54,19300.0
2015-01-28 12:50:00,71.52,71.57,71.44,71.48,15700.0,71.52,71.57,71.44,71.48,15700.0
2015-01-28 13:00:00,71.48,71.48,71.34,71.4,14500.0,71.48,71.48,71.34,71.4,14500.0
2015-01-28 13:10:00,71.37,71.43,71.3,71.34,28200.0,71.37,71.43,71.3,71.34,28200.0
2015-01-28 13:20:00,71.33,71.47,71.33,71.35,19800.0,71.33,71.47,71.33,71.35,19800.0
2015-01-28 13:30:00,71.32,71.41,71.3,71.34,15200.0,71.32,71.41,71.3,71.34,15200.0
2015-01-28 13:40:00,71.33,71.35,71.25,71.29,18600.0,71.33,71.35,71.25,71.29,18600.0
2015-01-28 13:50:00,71.29,71.36,71.14,71.15,24700.0,71.29,71.36,71.14,71.15,24700.0
2015-01-28 14:00:00,71.19,71.63,71.12,71.15,48300.0,71.19,71.63,71.12,71.15,48300.0
2015-01-28 14:10:00,71.13,71.26,71.0,71.24,43700.0,71.13,71.26,71.0,71.24,43700.0
2015-01-28 14:20:00,71.23,71.24,70.81,70.94,48700.0,71.23,71.24,70.81,70.94,48700.0
2015-01-28 14:30:00,70.92,71.0,70.66,70.89,46300.0,70.92,71.0,70.66,70.89,46300.0
2015-01-28 14:40:00,70.87,71.14,70.84,71.01,34400.0,70.87,71.14,70.84,71.01,34400.0
2015-01-28 14:50:00,71.02,71.22,70.98,71.09,24000.0,71.02,71.22,70.98,71.09,24000.0
2015-01-28 15:00:00,71.09,71.24,70.95,71.05,29200.0,71.09,71.24,70.95,71.05,29200.0
2015-01-28 15:10:00,71.06,71.08,70.65,70.7,40800.0,71.06,71.08,70.65,70.7,40800.0
2015-01-28 15:20:00,70.7,70.85,70.46,70.58,84600.0,70.7,70.85,70.46,70.58,84600.0
2015-01-28 15:30:00,70.57,70.58,70.26,70.32,69700.0,70.57,70.58,70.26,70.32,69700.0
2015-01-28 15:40:00,70.31,70.5,70.07,70.4,205500.0,70.31,70.5,70.07,70.4,205500.0
2015-01-28 15:50:00,70.4,70.44,70.25,70.25,409600.0,70.4,70.44,70.25,70.25,409600.0
2015-01-29 09:30:00,69.97,70.35,69.92,70.14,95200.0,69.97,70.35,69.92,70.14,95200.0
2015-01-29 09:40:00,70.08,70.1,69.78,69.98,55000.0,70.08,70.1,69.78,69.98,55000.0
2015-01-29 09:50:00,70.0,70.37,69.84,70.19,90700.0,70.0,70.37,69.84,70.19,90700.0
2015-01-29 10:00:00,70.19,70.6,70.01,70.47,108800.0,70.19,70.6,70.01,70.47,108800.0
2015-01-29 10:10:00,70.47,70.95,70.43,70.89,107300.0,70.47,70.95,70.43,70.89,107300.0
2015-01-29 10:20:00,70.89,71.12,70.76,71.05,125600.0,70.89,71.12,70.76,71.05,125600.0
2015-01-29 10:30:00,71.04,71.04,70.48,70.6,44500.0,71.04,71.04,70.48,70.6,44500.0
2015-01-29 10:40:00,70.58,70.59,70.29,70.55,91400.0,70.58,70.59,70.29,70.55,91400.0
2015-01-29 10:50:00,70.55,70.7,70.52,70.65,42800.0,70.55,70.7,70.52,70.65,42800.0
2015-01-29 11:00:00,70.58,70.65,70.43,70.64,68000.0,70.58,70.65,70.43,70.64,68000.0
2015-01-29 11:10:00,70.65,70.82,70.59,70.64,37200.0,70.65,70.82,70.59,70.64,37200.0
2015-01-29 11:20:00,70.62,70.81,70.54,70.65,30100.0,70.62,70.81,70.54,70.65,30100.0
2015-01-29 11:30:00,70.67,70.77,70.61,70.77,30500.0,70.67,70.77,70.61,70.77,30500.0
2015-01-29 11:40:00,70.77,70.81,70.57,70.61,23500.0,70.77,70.81,70.57,70.61,23500.0
2015-01-29 11:50:00,70.61,70.73,70.47,70.47,25500.0,70.61,70.73,70.47,70.47,25500.0
2015-01-29 12:00:00,70.47,70.74,70.47,70.62,28600.0,70.47,70.74,70.47,70.62,28600.0
2015-01-29 12:10:00,70.64,70.67,70.49,70.58,18700.0,70.64,70.67,70.49,70.58,18700.0
2015-01-29 12:20:00,70.59,70.66,70.45,70.61,21600.0,70.59,70.66,70.45,70.61,21600.0
2015-01-29 12:30:00,70.6,70.68,70.49,70.53,39800.0,70.6,70.68,70.49,70.53,39800.0
2015-01-29 12:40:00,70.5,70.62,70.46,70.59,34400.0,70.5,70.62,70.46,70.59,34400.0
2015-01-29 12:50:00,70.59,70.63,70.49,70.62,21300.0,70.59,70.63,70.49,70.62,21300.0
2015-01-29 13:00:00,70.63,70.68,70.49,70.49,31000.0,70.63,70.68,70.49,70.49,31000.0
2015-01-29 13:10:00,70.5,70.69,70.5,70.64,17800.0,70.5,70.69,70.5,70.64,17800.0
2015-01-29 13:20:00,70.64,70.79,70.64,70.75,34500.0,70.64,70.79,70.64,70.75,34500.0
2015-01-29 13:30:00,70.75,70.89,70.69,70.89,17600.0,70.75,70.89,70.69,70.89,17600.0
2015-01-29 13:40:00,70.9,71.04,70.85,71.03,32000.0,70.9,71.04,70.85,71.03,32000.0
2015-01-29 13:50:00,71.03,71.14,70.97,70.98,28700.0,71.03,71.14,70.97,70.98,28700.0
2015-01-29 14:00:00,70.98,71.07,70.9,70.9,21600.0,70.98,71.07,70.9,70.9,21600.0
2015-01-29 14:10:00,70.89,71.0,70.87,70.89,23200.0,70.89,71.0,70.87,70.89,23200.0
2015-01-29 14:20:00,70.88,71.14,70.88,71.13,34700.0,70.88,71.14,70.88,71.13,34700.0
2015-01-29 14:30:00,71.13,71.26,71.13,71.25,58300.0,71.13,71.26,71.13,71.25,58300.0
2015-01-29 14:40:00,71.26,71.26,71.17,71.2,63600.0,71.26,71.26,71.17,71.2,63600.0
2015-01-29 14:50:00,71.2,71.31,71.18,71.29,55500.0,71.2,71.31,71.18,71.29,55500.0
2015-01-29 15:00:00,71.28,71.42,71.18,71.41,51400.0,71.28,71.42,71.18,71.41,51400.0
2015-01-29 15:10:00,71.4,71.44,71.26,71.44,63700.0,71.4,71.44,71.26,71.44,63700.0
2015-01-29 15:20:00,71.44,71.76,71.42,71.68,123300.0,71.44,71.76,71.42,71.68,123300.0
2015-01-29 15:30:00,71.68,71.8,71.56,71.77,66400.0,71.68,71.8,71.56,71.77,66400.0
2015-01-29 15:40:00,71.78,71.82,71.5,71.54,94400.0,71.78,71.82,71.5,71.54,94400.0
2015-01-29 15:50:00,71.55,71.7,71.53,71.65,198600.0,71.55,71.7,71.53,71.65,198600.0
2015-01-30 09:30:00,71.32,71.62,70.96,71.35,78800.0,71.32,71.62,70.96,71.35,78800.0
2015-01-30 09:40:00,71.41,71.67,71.29,71.38,41200.0,71.41,71.67,71.29,71.38,41200.0
2015-01-30 09:50:00,71.42,71.48,70.67,70.7,45100.0,71.42,71.48,70.67,70.7,45100.0
2015-01-30 10:00:00,70.65,70.86,70.57,70.75,41600.0,70.65,70.86,70.57,70.75,41600.0
2015-01-30 10:10:00,70.8,70.82,70.61,70.63,22800.0,70.8,70.82,70.61,70.63,22800.0
2015-01-30 10:20:00,70.65,70.67,70.52,70.57,36300.0,70.65,70.67,70.52,70.57,36300.0
2015-01-30 10:30:00,70.57,70.58,70.38,70.54,48500.0,70.57,70.58,70.38,70.54,48500.0
2015-01-30 10:40:00,70.52,70.71,70.5,70.59,28300.0,70.52,70.71,70.5,70.59,28300.0
2015-01-30 10:50:00,70.58,70.59,70.37,70.59,29300.0,70.58,70.59,70.37,70.59,29300.0
2015-01-30 11:00:00,70.59,70.86,70.56,70.72,63500.0,70.59,70.86,70.56,70.72,63500.0
2015-01-30 11:10:00,70.69,70.71,70.44,70.56,131700.0,70.69,70.71,70.44,70.56,131700.0
2015-01-30 11:20:00,70.56,70.7,70.54,70.65,25100.0,70.56,70.7,70.54,70.65,25100.0
2015-01-30 11:30:00,70.63,70.76,70.59,70.64,31900.0,70.63,70.76,70.59,70.64,31900.0
2015-01-30 11:40:00,70.64,70.65,70.43,70.46,26100.0,70.64,70.65,70.43,70.46,26100.0
2015-01-30 11:50:00,70.48,70.73,70.47,70.7,16300.0,70.48,70.73,70.47,70.7,16300.0
2015-01-30 12:00:00,70.72,71.1,70.72,71.07,32800.0,70.72,71.1,70.72,71.07,32800.0
2015-01-30 12:10:00,71.08,71.41,71.06,71.33,44900.0,71.08,71.41,71.06,71.33,44900.0
2015-01-30 12:20:00,71.33,71.42,71.28,71.34,21700.0,71.33,71.42,71.28,71.34,21700.0
2015-01-30 12:30:00,71.34,71.36,71.05,71.05,22500.0,71.34,71.36,71.05,71.05,22500.0
2015-01-30 12:40:00,71.05,71.09,70.95,70.98,19000.0,71.05,71.09,70.95,70.98,19000.0
2015-01-30 12:50:00,70.98,71.1,70.9,70.95,22100.0,70.98,71.1,70.9,70.95,22100.0
2015-01-30 13:00:00,70.96,71.06,70.93,70.95,19800.0,70.96,71.06,70.93,70.95,19800.0
2015-01-30 13:10:00,70.94,70.95,70.67,70.7,21000.0,70.94,70.95,70.67,70.7,21000.0
2015-01-30 13:20:00,70.69,70.83,70.65,70.81,11500.0,70.69,70.83,70.65,70.81,11500.0
2015-01-30 13:30:00,70.81,70.93,70.78,70.82,16600.0,70.81,70.93,70.78,70.82,16600.0
2015-01-30 13:40:00,70.81,71.04,70.77,71.04,22500.0,70.81,71.04,70.77,71.04,22500.0
2015-01-30 13:50:00,71.03,71.03,70.8,70.88,23800.0,71.03,71.03,70.8,70.88,23800.0
2015-01-30 14:00:00,70.9,70.9,70.72,70.83,13500.0,70.9,70.9,70.72,70.83,13500.0
2015-01-30 14:10:00,70.81,70.98,70.76,70.96,26100.0,70.81,70.98,70.76,70.96,26100.0
2015-01-30 14:20:00,70.95,71.1,70.91,71.1,37600.0,70.95,71.1,70.91,71.1,37600.0
2015-01-30 14:30:00,71.11,71.18,70.98,71.0,30700.0,71.11,71.18,70.98,71.0,30700.0
2015-01-30 14:40:00,71.02,71.05,70.66,70.71,32600.0,71.02,71.05,70.66,70.71,32600.0
2015-01-30 14:50:00,70.68,70.71,70.49,70.58,32500.0,70.68,70.71,70.49,70.58,32500.0
2015-01-30 15:00:00,70.59,70.67,70.35,70.48,79000.0,70.59,70.67,70.35,70.48,79000.0
2015-01-30 15:10:00,70.48,70.64,70.39,70.39,36600.0,70.48,70.64,70.39,70.39,36600.0
2015-01-30 15:20:00,70.41,70.69,70.22,70.65,76000.0,70.41,70.69,70.22,70.65,76000.0
2015-01-30 15:30:00,70.63,70.65,70.45,70.48,135000.0,70.63,70.65,70.45,70.48,135000.0
2015-01-30 15:40:00,70.46,70.47,70.25,70.32,75900.0,70.46,70.47,70.25,70.32,75900.0
2015-01-30 15:50:00,70.32,70.32,70.06,70.15,229700.0,70.32,70.32,70.06,70.15,229700.0
2015-02-02 09:30:00,70.49,70.63,70.0,70.02,97800.0,70.49,70.63,70.0,70.02,97800.0
2015-02-02 09:40:00,70.02,70.11,69.63,69.72,74700.0,70.02,70.11,69.63,69.72,74700.0
2015-02-02 09:50:00,69.71,69.8,69.45,69.62,60400.0,69.71,69.8,69.45,69.62,60400.0
2015-02-02 10:00:00,69.51,69.51,69.04,69.22,80900.0,69.51,69.51,69.04,69.22,80900.0
2015-02-02 10:10:00,69.21,69.41,69.11,69.33,51500.0,69.21,69.41,69.11,69.33,51500.0
2015-02-02 10:20:00,69.36,69.57,69.25,69.25,63800.0,69.36,69.57,69.25,69.25,63800.0
2015-02-02 10:30:00,69.26,69.59,69.09,69.53,58200.0,69.26,69.59,69.09,69.53,58200.0
2015-02-02 10:40:00,69.52,69.6,69.39,69.45,52600.0,69.52,69.6,69.39,69.45,52600.0
2015-02-02 10:50:00,69.45,69.8,69.39,69.6,61800.0,69.45,69.8,69.39,69.6,61800.0
2015-02-02 11:00:00,69.59,70.09,69.57,70.08,78700.0,69.59,70.09,69.57,70.08,78700.0
2015-02-02 11:10:00,70.07,70.24,70.04,70.05,31200.0,70.07,70.24,70.04,70.05,31200.0
2015-02-02 11:20:00,70.04,70.33,69.96,70.27,41500.0,70.04,70.33,69.96,70.27,41500.0
2015-02-02 11:30:00,70.3,70.62,70.24,70.49,43700.0,70.3,70.62,70.24,70.49,43700.0
2015-02-02 11:40:00,70.47,70.48,70.29,70.32,24400.0,70.47,70.48,70.29,70.32,24400.0
2015-02-02 11:50:00,70.32,70.36,70.17,70.26,49400.0,70.32,70.36,70.17,70.26,49400.0
2015-02-02 12:00:00,70.29,70.29,70.0,70.12,30500.0,70.29,70.29,70.0,70.12,30500.0
2015-02-02 12:10:00,70.1,70.16,69.92,70.16,49700.0,70.1,70.16,69.92,70.16,49700.0
2015-02-02 12:20:00,70.16,70.29,70.07,70.25,71300.0,70.16,70.29,70.07,70.25,71300.0
2015-02-02 12:30:00,70.27,70.38,70.19,70.3,36200.0,70.27,70.38,70.19,70.3,36200.0
2015-02-02 12:40:00,70.3,70.36,69.99,69.99,39400.0,70.3,70.36,69.99,69.99,39400.0
2015-02-02 12:50:00,70.02,70.21,69.98,70.06,26900.0,70.02,70.21,69.98,70.06,26900.0
2015-02-02 13:00:00,70.05,70.19,70.0,70.19,22500.0,70.05,70.19,70.0,70.19,22500.0
2015-02-02 13:10:00,70.22,70.22,70.04,70.16,26100.0,70.22,70.22,70.04,70.16,26100.0
2015-02-02 13:20:00,70.17,70.45,70.17,70.39,47700.0,70.17,70.45,70.17,70.39,47700.0
2015-02-02 13:30:00,70.4,70.45,70.25,70.28,42800.0,70.4,70.45,70.25,70.28,42800.0
2015-02-02 13:40:00,70.29,70.32,70.06,70.1,45900.0,70.29,70.32,70.06,70.1,45900.0
2015-02-02 13:50:00,70.09,70.15,69.93,69.97,35700.0,70.09,70.15,69.93,69.97,35700.0
2015-02-02 14:00:00,69.97,70.27,69.96,70.16,69300.0,69.97,70.27,69.96,70.16,69300.0
2015-02-02 14:10:00,70.15,70.41,70.12,70.35,24000.0,70.15,70.41,70.12,70.35,24000.0
2015-02-02 14:20:00,70.36,70.44,70.28,70.43,17000.0,70.36,70.44,70.28,70.43,17000.0
2015-02-02 14:30:00,70.48,70.52,70.28,70.33,30900.0,70.48,70.52,70.28,70.33,30900.0
2015-02-02 14:40:00,70.35,70.41,70.08,70.13,23800.0,70.35,70.41,70.08,70.13,23800.0
2015-02-02 14:50:00,70.15,70.29,70.06,70.15,41000.0,70.15,70.29,70.06,70.15,41000.0
2015-02-02 15:00:00,70.15,70.33,70.1,70.31,28600.0,70.15,70.33,70.1,70.31,28600.0
2015-02-02 15:10:00,70.32,70.55,70.31,70.45,33900.0,70.32,70.55,70.31,70.45,33900.0
2015-02-02 15:20:00,70.46,70.61,70.42,70.52,34100.0,70.46,70.61,70.42,70.52,34100.0
2015-02-02 15:30:00,70.51,70.91,70.45,70.9,75100.0,70.51,70.91,70.45,70.9,75100.0
2015-02-02 15:40:00,70.92,71.19,70.88,71.17,96800.0,70.92,71.19,70.88,71.17,96800.0
2015-02-02 15:50:00,71.17,71.2,71.03,71.11,109700.0,71.17,71.2,71.03,71.11,109700.0
2015-02-03 09:30:00,71.54,71.73,71.23,71.57,48000.0,71.54,71.73,71.23,71.57,48000.0
2015-02-03 09:40:00,71.52,71.55,71.22,71.25,120200.0,71.52,71.55,71.22,71.25,120200.0
2015-02-03 09:50:00,71.22,71.41,71.13,71.37,49400.0,71.22,71.41,71.13,71.37,49400.0
2015-02-03 10:00:00,71.36,71.39,71.13,71.26,43600.0,71.36,71.39,71.13,71.26,43600.0
2015-02-03 10:10:00,71.27,71.33,71.17,71.26,31500.0,71.27,71.33,71.17,71.26,31500.0
2015-02-03 10:20:00,71.25,71.58,71.25,71.58,26000.0,71.25,71.58,71.25,71.58,26000.0
2015-02-03 10:30:00,71.58,71.6,71.25,71.38,23800.0,71.58,71.6,71.25,71.38,23800.0
2015-02-03 10:40:00,71.39,71.41,71.24,71.25,71500.0,71.39,71.41,71.24,71.25,71500.0
2015-02-03 10:50:00,71.26,71.28,71.0,71.02,34300.0,71.26,71.28,71.0,71.02,34300.0
2015-02-03 11:00:00,71.02,71.28,71.0,71.25,20100.0,71.02,71.28,71.0,71.25,20100.0
2015-02-03 11:10:00,71.25,71.36,71.17,71.3,33700.0,71.25,71.36,71.17,71.3,33700.0
2015-02-03 11:20:00,71.3,71.31,71.17,71.26,46600.0,71.3,71.31,71.17,71.26,46600.0
2015-02-03 11:30:00,71.27,71.32,71.15,71.31,29100.0,71.27,71.32,71.15,71.31,29100.0
2015-02-03 11:40:00,71.29,71.4,71.17,71.23,22600.0,71.29,71.4,71.17,71.23,22600.0
2015-02-03 11:50:00,71.22,71.25,71.05,71.13,24300.0,71.22,71.25,71.05,71.13,24300.0
2015-02-03 12:00:00,71.12,71.23,71.01,71.16,16600.0,71.12,71.23,71.01,71.16,16600.0
2015-02-03 12:10:00,71.15,71.32,71.15,71.23,17200.0,71.15,71.32,71.15,71.23,17200.0
2015-02-03 12:20:00,71.23,71.29,71.15,71.25,18400.0,71.23,71.29,71.15,71.25,18400.0
2015-02-03 12:30:00,71.24,71.28,71.14,71.21,15300.0,71.24,71.28,71.14,71.21,15300.0
2015-02-03 12:40:00,71.26,71.36,71.19,71.26,15400.0,71.26,71.36,71.19,71.26,15400.0
2015-02-03 12:50:00,71.3,71.35,71.25,71.33,24700.0,71.3,71.35,71.25,71.33,24700.0
2015-02-03 13:00:00,71.33,71.38,71.27,71.35,14000.0,71.33,71.38,71.27,71.35,14000.0
2015-02-03 13:10:00,71.34,71.39,71.26,71.35,23800.0,71.34,71.39,71.26,71.35,23800.0
2015-02-03 13:20:00,71.4,71.55,71.39,71.42,16800.0,71.4,71.55,71.39,71.42,16800.0
2015-02-03 13:30:00,71.43,71.61,71.43,71.5,26500.0,71.43,71.61,71.43,71.5,26500.0
2015-02-03 13:40:00,71.48,71.55,71.43,71.53,19700.0,71.48,71.55,71.43,71.53,19700.0
2015-02-03 13:50:00,71.55,71.72,71.49,71.7,28200.0,71.55,71.72,71.49,71.7,28200.0
2015-02-03 14:00:00,71.72,71.84,71.59,71.6,14400.0,71.72,71.84,71.59,71.6,14400.0
2015-02-03 14:10:00,71.61,71.7,71.59,71.66,15400.0,71.61,71.7,71.59,71.66,15400.0
2015-02-03 14:20:00,71.68,71.69,71.54,71.59,19000.0,71.68,71.69,71.54,71.59,19000.0
2015-02-03 14:30:00,71.62,71.67,71.55,71.65,20900.0,71.62,71.67,71.55,71.65,20900.0
2015-02-03 14:40:00,71.64,71.74,71.62,71.7,13500.0,71.64,71.74,71.62,71.7,13500.0
2015-02-03 14:50:00,71.71,71.78,71.66,71.78,16100.0,71.71,71.78,71.66,71.78,16100.0
2015-02-03 15:00:00,71.79,71.85,71.69,71.77,17900.0,71.79,71.85,71.69,71.77,17900.0
2015-02-03 15:10:00,71.78,71.83,71.65,71.7,32800.0,71.78,71.83,71.65,71.7,32800.0
2015-02-03 15:20:00,71.7,71.83,71.7,71.81,26300.0,71.7,71.83,71.7,71.81,26300.0
2015-02-03 15:30:00,71.81,71.93,71.76,71.87,51200.0,71.81,71.93,71.76,71.87,51200.0
2015-02-03 15:40:00,71.88,71.94,71.8,71.89,40000.0,71.88,71.94,71.8,71.89,40000.0
2015-02-03 15:50:00,71.89,71.97,71.88,71.9,89700.0,71.89,71.97,71.88,71.9,89700.0
2015-02-04 09:30:00,71.79,72.55,71.78,72.41,51000.0,71.79,72.55,71.78,72.41,51000.0
2015-02-04 09:40:00,72.4,72.46,72.16,72.46,21600.0,72.4,72.46,72.16,72.46,21600.0
2015-02-04 09:50:00,72.55,72.62,72.43,72.45,28400.0,72.55,72.62,72.43,72.45,28400.0
2015-02-04 10:00:00,72.45,72.54,72.25,72.29,54800.0,72.45,72.54,72.25,72.29,54800.0
2015-02-04 10:10:00,72.27,72.42,72.07,72.15,23800.0,72.27,72.42,72.07,72.15,23800.0
2015-02-04 10:20:00,72.13,72.2,72.02,72.19,37600.0,72.13,72.2,72.02,72.19,37600.0
2015-02-04 10:30:00,72.17,72.29,72.07,72.25,20900.0,72.17,72.29,72.07,72.25,20900.0
2015-02-04 10:40:00,72.24,72.32,72.14,72.16,57500.0,72.24,72.32,72.14,72.16,57500.0
2015-02-04 10:50:00,72.17,72.31,72.14,72.29,50400.0,72.17,72.31,72.14,72.29,50400.0
2015-02-04 11:00:00,72.26,72.3,72.15,72.26,30000.0,72.26,72.3,72.15,72.26,30000.0
2015-02-04 11:10:00,72.24,72.3,72.14,72.26,51300.0,72.24,72.3,72.14,72.26,51300.0
2015-02-04 11:20:00,72.25,72.29,72.18,72.28,32600.0,72.25,72.29,72.18,72.28,32600.0
2015-02-04 11:30:00,72.3,72.34,72.25,72.28,57100.0,72.3,72.34,72.25,72.28,57100.0
2015-02-04 11:40:00,72.28,72.35,72.25,72.29,39600.0,72.28,72.35,72.25,72.29,39600.0
2015-02-04 11:50:00,72.3,72.3,72.15,72.23,47100.0,72.3,72.3,72.15,72.23,47100.0
2015-02-04 12:00:00,72.23,72.3,72.22,72.28,16900.0,72.23,72.3,72.22,72.28,16900.0
2015-02-04 12:10:00,72.3,72.31,72.21,72.23,45100.0,72.3,72.31,72.21,72.23,45100.0
2015-02-04 12:20:00,72.23,72.3,72.21,72.24,65600.0,72.23,72.3,72.21,72.24,65600.0
2015-02-04 12:30:00,72.22,72.3,72.14,72.18,24800.0,72.22,72.3,72.14,72.18,24800.0
2015-02-04 12:40:00,72.16,72.16,72.02,72.03,13500.0,72.16,72.16,72.02,72.03,13500.0
2015-02-04 12:50:00,72.03,72.08,72.01,72.06,11400.0,72.03,72.08,72.01,72.06,11400.0
2015-02-04 13:00:00,72.06,72.12,72.01,72.11,14800.0,72.06,72.12,72.01,72.11,14800.0
2015-02-04 13:10:00,72.1,72.13,72.05,72.09,17100.0,72.1,72.13,72.05,72.09,17100.0
2015-02-04 13:20:00,72.09,72.23,72.06,72.22,15900.0,72.09,72.23,72.06,72.22,15900.0
2015-02-04 13:30:00,72.23,72.32,72.22,72.29,64800.0,72.23,72.32,72.22,72.29,64800.0
2015-02-04 13:40:00,72.29,72.31,72.25,72.26,17700.0,72.29,72.31,72.25,72.26,17700.0
2015-02-04 13:50:00,72.25,72.31,72.22,72.28,18100.0,72.25,72.31,72.22,72.28,18100.0
2015-02-04 14:00:00,72.3,72.33,72.22,72.26,35100.0,72.3,72.33,72.22,72.26,35100.0
2015-02-04 14:10:00,72.26,72.31,72.24,72.27,29700.0,72.26,72.31,72.24,72.27,29700.0
2015-02-04 14:20:00,72.28,72.31,72.23,72.26,28200.0,72.28,72.31,72.23,72.26,28200.0
2015-02-04 14:30:00,72.28,72.31,72.19,72.23,45900.0,72.28,72.31,72.19,72.23,45900.0
2015-02-04 14:40:00,72.24,72.31,72.2,72.29,38900.0,72.24,72.31,72.2,72.29,38900.0
2015-02-04 14:50:00,72.29,72.3,72.21,72.23,49300.0,72.29,72.3,72.21,72.23,49300.0
2015-02-04 15:00:00,72.24,72.26,72.18,72.24,66700.0,72.24,72.26,72.18,72.24,66700.0
2015-02-04 15:10:00,72.25,72.31,72.19,72.3,53000.0,72.25,72.31,72.19,72.3,53000.0
2015-02-04 15:20:00,72.29,72.49,72.29,72.49,89000.0,72.29,72.49,72.29,72.49,89000.0
2015-02-04 15:30:00,72.49,72.55,72.38,72.38,80200.0,72.49,72.55,72.38,72.38,80200.0
2015-02-04 15:40:00,72.39,72.42,71.93,72.14,138100.0,72.39,72.42,71.93,72.14,138100.0
2015-02-04 15:50:00,72.14,72.29,72.05,72.26,246200.0,72.14,72.29,72.05,72.26,246200.0
2015-02-05 09:30:00,72.47,72.76,72.32,72.67,87600.0,72.47,72.76,72.32,72.67,87600.0
2015-02-05 09:40:00,72.72,72.9,72.55,72.82,25500.0,72.72,72.9,72.55,72.82,25500.0
2015-02-05 09:50:00,72.82,72.85,72.65,72.73,49300.0,72.82,72.85,72.65,72.73,49300.0
2015-02-05 10:00:00,72.73,72.8,72.65,72.66,32900.0,72.73,72.8,72.65,72.66,32900.0
2015-02-05 10:10:00,72.67,72.71,72.52,72.67,34900.0,72.67,72.71,72.52,72.67,34900.0
2015-02-05 10:20:00,72.68,72.87,72.66,72.79,34200.0,72.68,72.87,72.66,72.79,34200.0
2015-02-05 10:30:00,72.79,72.92,72.76,72.9,60500.0,72.79,72.92,72.76,72.9,60500.0
2015-02-05 10:40:00,72.92,73.03,72.85,73.0,32500.0,72.92,73.03,72.85,73.0,32500.0
2015-02-05 10:50:00,73.01,73.1,72.96,73.04,21100.0,73.01,73.1,72.96,73.04,21100.0
2015-02-05 11:00:00,73.01,73.03,72.94,72.98,38800.0,73.01,73.03,72.94,72.98,38800.0
2015-02-05 11:10:00,73.0,73.05,72.94,72.95,31700.0,73.0,73.05,72.94,72.95,31700.0
2015-02-05 11:20:00,72.96,73.0,72.9,72.94,22900.0,72.96,73.0,72.9,72.94,22900.0
2015-02-05 11:30:00,72.97,73.04,72.95,73.0,16700.0,72.97,73.04,72.95,73.0,16700.0
2015-02-05 11:40:00,72.97,73.03,72.92,72.99,16700.0,72.97,73.03,72.92,72.99,16700.0
2015-02-05 11:50:00,72.99,73.04,72.92,72.99,20700.0,72.99,73.04,72.92,72.99,20700.0
2015-02-05 12:00:00,72.98,73.02,72.92,72.97,13600.0,72.98,73.02,72.92,72.97,13600.0
2015-02-05 12:10:00,72.97,72.98,72.85,72.87,19000.0,72.97,72.98,72.85,72.87,19000.0
2015-02-05 12:20:00,72.86,72.89,72.74,72.75,10600.0,72.86,72.89,72.74,72.75,10600.0
2015-02-05 12:30:00,72.74,72.82,72.74,72.81,8400.0,72.74,72.82,72.74,72.81,8400.0
2015-02-05 12:40:00,72.8,72.88,72.76,72.81,14000.0,72.8,72.88,72.76,72.81,14000.0
2015-02-05 12:50:00,72.81,72.83,72.71,72.75,28300.0,72.81,72.83,72.71,72.75,28300.0
2015-02-05 13:00:00,72.76,72.82,72.74,72.78,14100.0,72.76,72.82,72.74,72.78,14100.0
2015-02-05 13:10:00,72.8,72.84,72.79,72.83,15400.0,72.8,72.84,72.79,72.83,15400.0
2015-02-05 13:20:00,72.82,72.88,72.8,72.82,15900.0,72.82,72.88,72.8,72.82,15900.0
2015-02-05 13:30:00,72.83,72.83,72.74,72.78,16700.0,72.83,72.83,72.74,72.78,16700.0
2015-02-05 13:40:00,72.81,72.82,72.76,72.8,17300.0,72.81,72.82,72.76,72.8,17300.0
2015-02-05 13:50:00,72.79,72.79,72.71,72.72,11900.0,72.79,72.79,72.71,72.72,11900.0
2015-02-05 14:00:00,72.71,72.71,72.56,72.65,40800.0,72.71,72.71,72.56,72.65,40800.0
2015-02-05 14:10:00,72.65,72.76,72.63,72.76,22100.0,72.65,72.76,72.63,72.76,22100.0
2015-02-05 14:20:00,72.77,72.78,72.68,72.72,25200.0,72.77,72.78,72.68,72.72,25200.0
2015-02-05 14:30:00,72.73,72.81,72.72,72.81,15200.0,72.73,72.81,72.72,72.81,15200.0
2015-02-05 14:40:00,72.79,72.86,72.76,72.82,13800.0,72.79,72.86,72.76,72.82,13800.0
2015-02-05 14:50:00,72.82,72.88,72.77,72.86,18500.0,72.82,72.88,72.77,72.86,18500.0
2015-02-05 15:00:00,72.87,72.89,72.79,72.85,29000.0,72.87,72.89,72.79,72.85,29000.0
2015-02-05 15:10:00,72.84,72.86,72.78,72.85,28500.0,72.84,72.86,72.78,72.85,28500.0
2015-02-05 15:20:00,72.86,73.02,72.86,73.01,39000.0,72.86,73.02,72.86,73.01,39000.0
2015-02-05 15:30:00,73.0,73.13,72.97,73.12,52400.0,73.0,73.13,72.97,73.12,52400.0
2015-02-05 15:40:00,73.12,73.18,73.07,73.08,67600.0,73.12,73.18,73.07,73.08,67600.0
2015-02-05 15:50:00,73.08,73.14,73.06,73.1,126100.0,73.08,73.14,73.06,73.1,126100.0
2015-02-06 09:30:00,73.18,73.29,72.83,73.25,96100.0,73.18,73.29,72.83,73.25,96100.0
2015-02-06 09:40:00,73.25,73.31,72.92,73.07,55200.0,73.25,73.31,72.92,73.07,55200.0
2015-02-06 09:50:00,73.06,73.14,72.94,73.08,30100.0,73.06,73.14,72.94,73.08,30100.0
2015-02-06 10:00:00,73.08,73.18,73.04,73.14,16900.0,73.08,73.18,73.04,73.14,16900.0
2015-02-06 10:10:00,73.14,73.37,73.14,73.31,46700.0,73.14,73.37,73.14,73.31,46700.0
2015-02-06 10:20:00,73.29,73.4,73.25,73.25,30500.0,73.29,73.4,73.25,73.25,30500.0
2015-02-06 10:30:00,73.24,73.33,73.19,73.19,51800.0,73.24,73.33,73.19,73.19,51800.0
2015-02-06 10:40:00,73.19,73.42,73.18,73.37,31200.0,73.19,73.42,73.18,73.37,31200.0
2015-02-06 10:50:00,73.37,73.48,73.37,73.44,21300.0,73.37,73.48,73.37,73.44,21300.0
2015-02-06 11:00:00,73.43,73.55,73.4,73.55,20400.0,73.43,73.55,73.4,73.55,20400.0
2015-02-06 11:10:00,73.54,73.59,73.5,73.5,13200.0,73.54,73.59,73.5,73.5,13200.0
2015-02-06 11:20:00,73.51,73.54,73.41,73.51,18700.0,73.51,73.54,73.41,73.51,18700.0
2015-02-06 11:30:00,73.5,73.53,73.43,73.46,10400.0,73.5,73.53,73.43,73.46,10400.0
2015-02-06 11:40:00,73.49,73.56,73.44,73.55,24400.0,73.49,73.56,73.44,73.55,24400.0
2015-02-06 11:50:00,73.53,73.61,73.53,73.57,19700.0,73.53,73.61,73.53,73.57,19700.0
2015-02-06 12:00:00,73.56,73.62,73.53,73.58,13300.0,73.56,73.62,73.53,73.58,13300.0
2015-02-06 12:10:00,73.6,73.61,73.56,73.56,13300.0,73.6,73.61,73.56,73.56,13300.0
2015-02-06 12:20:00,73.56,73.57,73.26,73.26,18600.0,73.56,73.57,73.26,73.26,18600.0
2015-02-06 12:30:00,73.29,73.32,73.19,73.19,14900.0,73.29,73.32,73.19,73.19,14900.0
2015-02-06 12:40:00,73.2,73.22,73.0,73.11,19200.0,73.2,73.22,73.0,73.11,19200.0
2015-02-06 12:50:00,73.13,73.21,73.02,73.21,42800.0,73.13,73.21,73.02,73.21,42800.0
2015-02-06 13:00:00,73.22,73.24,73.07,73.12,14000.0,73.22,73.24,73.07,73.12,14000.0
2015-02-06 13:10:00,73.14,73.14,72.96,72.96,16700.0,73.14,73.14,72.96,72.96,16700.0
2015-02-06 13:20:00,72.99,73.01,72.76,72.86,12100.0,72.99,73.01,72.76,72.86,12100.0
2015-02-06 13:30:00,72.87,72.93,72.84,72.92,15100.0,72.87,72.93,72.84,72.92,15100.0
2015-02-06 13:40:00,72.96,72.96,72.85,72.88,16200.0,72.96,72.96,72.85,72.88,16200.0
2015-02-06 13:50:00,72.89,72.98,72.89,72.92,12500.0,72.89,72.98,72.89,72.92,12500.0
2015-02-06 14:00:00,72.9,72.93,72.8,72.84,19600.0,72.9,72.93,72.8,72.84,19600.0
2015-02-06 14:10:00,72.83,72.92,72.82,72.87,11700.0,72.83,72.92,72.82,72.87,11700.0
2015-02-06 14:20:00,72.87,72.93,72.85,72.9,16100.0,72.87,72.93,72.85,72.9,16100.0
2015-02-06 14:30:00,72.9,72.98,72.84,72.98,18600.0,72.9,72.98,72.84,72.98,18600.0
2015-02-06 14:40:00,72.99,73.0,72.8,72.83,24100.0,72.99,73.0,72.8,72.83,24100.0
2015-02-06 14:50:00,72.81,72.81,72.6,72.61,22200.0,72.81,72.81,72.6,72.61,22200.0
2015-02-06 15:00:00,72.6,72.63,72.46,72.56,26000.0,72.6,72.63,72.46,72.56,26000.0
2015-02-06 15:10:00,72.54,72.57,72.42,72.42,35300.0,72.54,72.57,72.42,72.42,35300.0
2015-02-06 15:20:00,72.42,72.52,72.33,72.36,32100.0,72.42,72.52,72.33,72.36,32100.0
2015-02-06 15:30:00,72.33,72.42,72.29,72.39,33100.0,72.33,72.42,72.29,72.39,33100.0
2015-02-06 15:40:00,72.37,72.37,72.24,72.3,53000.0,72.37,72.37,72.24,72.3,53000.0
2015-02-06 15:50:00,72.31,72.55,72.31,72.55,88300.0,72.31,72.55,72.31,72.55,88300.0
2015-02-09 09:30:00,72.09,72.52,72.04,72.5,32000.0,72.09,72.52,72.04,72.5,32000.0
2015-02-09 09:40:00,72.53,72.64,72.35,72.42,20500.0,72.53,72.64,72.35,72.42,20500.0
2015-02-09 09:50:00,72.47,72.59,72.43,72.5,44700.0,72.47,72.59,72.43,72.5,44700.0
2015-02-09 10:00:00,72.53,72.55,72.38,72.38,12400.0,72.53,72.55,72.38,72.38,12400.0
2015-02-09 10:10:00,72.4,72.55,72.38,72.44,65200.0,72.4,72.55,72.38,72.44,65200.0
2015-02-09 10:20:00,72.46,72.48,72.24,72.27,26700.0,72.46,72.48,72.24,72.27,26700.0
2015-02-09 10:30:00,72.27,72.44,72.23,72.4,51300.0,72.27,72.44,72.23,72.4,51300.0
2015-02-09 10:40:00,72.39,72.41,72.19,72.27,48500.0,72.39,72.41,72.19,72.27,48500.0
2015-02-09 10:50:00,72.25,72.33,72.21,72.24,21800.0,72.25,72.33,72.21,72.24,21800.0
2015-02-09 11:00:00,72.26,72.5,72.25,72.49,22700.0,72.26,72.5,72.25,72.49,22700.0
2015-02-09 11:10:00,72.5,72.62,72.41,72.62,18500.0,72.5,72.62,72.41,72.62,18500.0
2015-02-09 11:20:00,72.62,72.77,72.59,72.75,17200.0,72.62,72.77,72.59,72.75,17200.0
2015-02-09 11:30:00,72.74,72.76,72.63,72.68,14500.0,72.74,72.76,72.63,72.68,14500.0
2015-02-09 11:40:00,72.68,72.79,72.67,72.79,12600.0,72.68,72.79,72.67,72.79,12600.0
2015-02-09 11:50:00,72.79,72.79,72.64,72.64,17700.0,72.79,72.79,72.64,72.64,17700.0
2015-02-09 12:00:00,72.68,72.7,72.58,72.68,19700.0,72.68,72.7,72.58,72.68,19700.0
2015-02-09 12:10:00,72.69,72.72,72.61,72.71,14000.0,72.69,72.72,72.61,72.71,14000.0
2015-02-09 12:20:00,72.72,72.92,72.7,72.92,52800.0,72.72,72.92,72.7,72.92,52800.0
2015-02-09 12:30:00,72.91,72.98,72.81,72.85,93400.0,72.91,72.98,72.81,72.85,93400.0
2015-02-09 12:40:00,72.86,72.89,72.81,72.85,14000.0,72.86,72.89,72.81,72.85,14000.0
2015-02-09 12:50:00,72.86,72.86,72.74,72.8,9100.0,72.86,72.86,72.74,72.8,9100.0
2015-02-09 13:00:00,72.77,72.82,72.67,72.72,28200.0,72.77,72.82,72.67,72.72,28200.0
2015-02-09 13:10:00,72.72,72.79,72.7,72.71,33800.0,72.72,72.79,72.7,72.71,33800.0
2015-02-09 13:20:00,72.7,72.71,72.55,72.55,19300.0,72.7,72.71,72.55,72.55,19300.0
2015-02-09 13:30:00,72.54,72.55,72.46,72.5,21500.0,72.54,72.55,72.46,72.5,21500.0
2015-02-09 13:40:00,72.5,72.52,72.41,72.47,15600.0,72.5,72.52,72.41,72.47,15600.0
2015-02-09 13:50:00,72.48,72.58,72.48,72.56,14600.0,72.48,72.58,72.48,72.56,14600.0
2015-02-09 14:00:00,72.56,72.56,72.48,72.52,18300.0,72.56,72.56,72.48,72.52,18300.0
2015-02-09 14:10:00,72.53,72.54,72.43,72.47,22200.0,72.53,72.54,72.43,72.47,22200.0
2015-02-09 14:20:00,72.47,72.6,72.44,72.6,21700.0,72.47,72.6,72.44,72.6,21700.0
2015-02-09 14:30:00,72.61,72.64,72.56,72.6,28700.0,72.61,72.64,72.56,72.6,28700.0
2015-02-09 14:40:00,72.6,72.6,72.42,72.45,28600.0,72.6,72.6,72.42,72.45,28600.0
2015-02-09 14:50:00,72.49,72.58,72.47,72.48,26900.0,72.49,72.58,72.47,72.48,26900.0
2015-02-09 15:00:00,72.48,72.5,72.31,72.35,35500.0,72.48,72.5,72.31,72.35,35500.0
2015-02-09 15:10:00,72.34,72.41,72.28,72.3,30700.0,72.34,72.41,72.28,72.3,30700.0
2015-02-09 15:20:00,72.29,72.55,72.24,72.53,64000.0,72.29,72.55,72.24,72.53,64000.0
2015-02-09 15:30:00,72.53,72.55,72.36,72.45,56500.0,72.53,72.55,72.36,72.45,56500.0
2015-02-09 15:40:00,72.44,72.58,72.42,72.55,88600.0,72.44,72.58,72.42,72.55,88600.0
2015-02-09 15:50:00,72.56,72.56,72.31,72.33,163700.0,72.56,72.56,72.31,72.33,163700.0
2015-02-10 09:30:00,72.94,73.19,72.11,72.92,100000.0,72.94,73.19,72.11,72.92,100000.0
2015-02-10 09:40:00,72.82,73.17,72.81,72.9,104600.0,72.82,73.17,72.81,72.9,104600.0
2015-02-10 09:50:00,72.92,73.0,72.6,72.68,128300.0,72.92,73.0,72.6,72.68,128300.0
2015-02-10 10:00:00,72.68,72.76,72.58,72.74,26800.0,72.68,72.76,72.58,72.74,26800.0
2015-02-10 10:10:00,72.78,72.97,72.74,72.75,49700.0,72.78,72.97,72.74,72.75,49700.0
2015-02-10 10:20:00,72.75,72.78,72.43,72.52,84100.0,72.75,72.78,72.43,72.52,84100.0
2015-02-10 10:30:00,72.51,72.55,72.38,72.49,66100.0,72.51,72.55,72.38,72.49,66100.0
2015-02-10 10:40:00,72.49,72.67,72.29,72.33,28400.0,72.49,72.67,72.29,72.33,28400.0
2015-02-10 10:50:00,72.33,72.47,72.31,72.47,19600.0,72.33,72.47,72.31,72.47,19600.0
2015-02-10 11:00:00,72.48,72.55,72.37,72.55,22400.0,72.48,72.55,72.37,72.55,22400.0
2015-02-10 11:10:00,72.55,72.75,72.55,72.71,10500.0,72.55,72.75,72.55,72.71,10500.0
2015-02-10 11:20:00,72.72,72.78,72.65,72.74,15900.0,72.72,72.78,72.65,72.74,15900.0
2015-02-10 11:30:00,72.76,72.85,72.73,72.84,16400.0,72.76,72.85,72.73,72.84,16400.0
2015-02-10 11:40:00,72.85,72.86,72.69,72.71,18000.0,72.85,72.86,72.69,72.71,18000.0
2015-02-10 11:50:00,72.71,72.72,72.64,72.71,14800.0,72.71,72.72,72.64,72.71,14800.0
2015-02-10 12:00:00,72.7,72.73,72.62,72.73,10500.0,72.7,72.73,72.62,72.73,10500.0
2015-02-10 12:10:00,72.74,72.87,72.74,72.85,25900.0,72.74,72.87,72.74,72.85,25900.0
2015-02-10 12:20:00,72.85,72.85,72.77,72.78,15900.0,72.85,72.85,72.77,72.78,15900.0
2015-02-10 12:30:00,72.78,72.79,72.67,72.75,17100.0,72.78,72.79,72.67,72.75,17100.0
2015-02-10 12:40:00,72.73,72.76,72.7,72.74,9300.0,72.73,72.76,72.7,72.74,9300.0
2015-02-10 12:50:00,72.72,72.76,72.66,72.68,14600.0,72.72,72.76,72.66,72.68,14600.0
2015-02-10 13:00:00,72.7,72.71,72.56,72.58,14700.0,72.7,72.71,72.56,72.58,14700.0
2015-02-10 13:10:00,72.63,72.67,72.58,72.59,9800.0,72.63,72.67,72.58,72.59,9800.0
2015-02-10 13:20:00,72.6,72.61,72.47,72.58,17200.0,72.6,72.61,72.47,72.58,17200.0
2015-02-10 13:30:00,72.58,72.67,72.58,72.67,8500.0,72.58,72.67,72.58,72.67,8500.0
2015-02-10 13:40:00,72.67,72.67,72.61,72.67,18100.0,72.67,72.67,72.61,72.67,18100.0
2015-02-10 13:50:00,72.66,72.7,72.6,72.6,12300.0,72.66,72.7,72.6,72.6,12300.0
2015-02-10 14:00:00,72.61,72.69,72.59,72.68,17500.0,72.61,72.69,72.59,72.68,17500.0
2015-02-10 14:10:00,72.67,72.72,72.63,72.7,20300.0,72.67,72.72,72.63,72.7,20300.0
2015-02-10 14:20:00,72.71,72.8,72.7,72.77,24400.0,72.71,72.8,72.7,72.77,24400.0
2015-02-10 14:30:00,72.78,72.8,72.72,72.77,79800.0,72.78,72.8,72.72,72.77,79800.0
2015-02-10 14:40:00,72.78,72.85,72.78,72.85,32500.0,72.78,72.85,72.78,72.85,32500.0
2015-02-10 14:50:00,72.84,72.87,72.81,72.86,39500.0,72.84,72.87,72.81,72.86,39500.0
2015-02-10 15:00:00,72.85,72.87,72.75,72.76,46400.0,72.85,72.87,72.75,72.76,46400.0
2015-02-10 15:10:00,72.77,72.78,72.73,72.76,29500.0,72.77,72.78,72.73,72.76,29500.0
2015-02-10 15:20:00,72.75,72.84,72.73,72.84,50800.0,72.75,72.84,72.73,72.84,50800.0
2015-02-10 15:30:00,72.84,72.85,72.78,72.82,64000.0,72.84,72.85,72.78,72.82,64000.0
2015-02-10 15:40:00,72.82,72.85,72.78,72.78,55300.0,72.82,72.85,72.78,72.78,55300.0
2015-02-10 15:50:00,72.78,72.81,72.71,72.74,108100.0,72.78,72.81,72.71,72.74,108100.0
2015-02-11 09:30:00,72.78,73.0,72.56,73.0,22800.0,72.78,73.0,72.56,73.0,22800.0
2015-02-11 09:40:00,73.0,73.14,72.92,72.98,41700.0,73.0,73.14,72.92,72.98,41700.0
2015-02-11 09:50:00,72.99,72.99,72.69,72.77,70900.0,72.99,72.99,72.69,72.77,70900.0
2015-02-11 10:00:00,72.74,72.76,72.48,72.68,38200.0,72.74,72.76,72.48,72.68,38200.0
2015-02-11 10:10:00,72.73,72.8,72.65,72.7,58200.0,72.73,72.8,72.65,72.7,58200.0
2015-02-11 10:20:00,72.71,72.84,72.7,72.79,89700.0,72.71,72.84,72.7,72.79,89700.0
2015-02-11 10:30:00,72.8,73.0,72.77,72.94,47100.0,72.8,73.0,72.77,72.94,47100.0
2015-02-11 10:40:00,72.97,73.03,72.85,72.88,67000.0,72.97,73.03,72.85,72.88,67000.0
2015-02-11 10:50:00,72.87,72.97,72.86,72.86,60300.0,72.87,72.97,72.86,72.86,60300.0
2015-02-11 11:00:00,72.88,72.99,72.87,72.89,35800.0,72.88,72.99,72.87,72.89,35800.0
2015-02-11 11:10:00,72.9,72.97,72.74,72.8,21800.0,72.9,72.97,72.74,72.8,21800.0
2015-02-11 11:20:00,72.8,72.81,72.72,72.79,18700.0,72.8,72.81,72.72,72.79,18700.0
2015-02-11 11:30:00,72.77,72.83,72.69,72.82,17400.0,72.77,72.83,72.69,72.82,17400.0
2015-02-11 11:40:00,72.8,72.84,72.74,72.83,21100.0,72.8,72.84,72.74,72.83,21100.0
2015-02-11 11:50:00,72.83,72.86,72.78,72.8,14700.0,72.83,72.86,72.78,72.8,14700.0
2015-02-11 12:00:00,72.78,72.81,72.73,72.77,12000.0,72.78,72.81,72.73,72.77,12000.0
2015-02-11 12:10:00,72.75,72.8,72.7,72.8,29400.0,72.75,72.8,72.7,72.8,29400.0
2015-02-11 12:20:00,72.79,72.85,72.7,72.73,25300.0,72.79,72.85,72.7,72.73,25300.0
2015-02-11 12:30:00,72.74,72.85,72.74,72.85,58100.0,72.74,72.85,72.74,72.85,58100.0
2015-02-11 12:40:00,72.86,72.88,72.72,72.77,16100.0,72.86,72.88,72.72,72.77,16100.0
2015-02-11 12:50:00,72.77,72.77,72.46,72.47,20400.0,72.77,72.77,72.46,72.47,20400.0
2015-02-11 13:00:00,72.47,72.63,72.46,72.55,31500.0,72.47,72.63,72.46,72.55,31500.0
2015-02-11 13:10:00,72.58,72.61,72.35,72.4,23000.0,72.58,72.61,72.35,72.4,23000.0
2015-02-11 13:20:00,72.41,72.55,72.38,72.51,13800.0,72.41,72.55,72.38,72.51,13800.0
2015-02-11 13:30:00,72.51,72.57,72.46,72.52,9300.0,72.51,72.57,72.46,72.52,9300.0
2015-02-11 13:40:00,72.5,72.56,72.47,72.48,18700.0,72.5,72.56,72.47,72.48,18700.0
2015-02-11 13:50:00,72.49,72.66,72.41,72.58,15800.0,72.49,72.66,72.41,72.58,15800.0
2015-02-11 14:00:00,72.6,72.75,72.58,72.72,13500.0,72.6,72.75,72.58,72.72,13500.0
2015-02-11 14:10:00,72.7,72.75,72.66,72.7,21000.0,72.7,72.75,72.66,72.7,21000.0
2015-02-11 14:20:00,72.7,72.76,72.63,72.67,27100.0,72.7,72.76,72.63,72.67,27100.0
2015-02-11 14:30:00,72.66,72.77,72.63,72.75,16400.0,72.66,72.77,72.63,72.75,16400.0
2015-02-11 14:40:00,72.75,72.89,72.71,72.86,25200.0,72.75,72.89,72.71,72.86,25200.0
2015-02-11 14:50:00,72.85,72.92,72.81,72.9,11500.0,72.85,72.92,72.81,72.9,11500.0
2015-02-11 15:00:00,72.89,72.91,72.83,72.89,18300.0,72.89,72.91,72.83,72.89,18300.0
2015-02-11 15:10:00,72.89,72.99,72.88,72.91,55200.0,72.89,72.99,72.88,72.91,55200.0
2015-02-11 15:20:00,72.9,73.12,72.9,73.03,34900.0,72.9,73.12,72.9,73.03,34900.0
2015-02-11 15:30:00,73.02,73.07,72.9,73.02,38000.0,73.02,73.07,72.9,73.02,38000.0
2015-02-11 15:40:00,73.03,73.06,72.85,72.88,45800.0,73.03,73.06,72.85,72.88,45800.0
2015-02-11 15:50:00,72.89,73.02,72.87,73.01,122400.0,72.89,73.02,72.87,73.01,122400.0
2015-02-12 09:30:00,73.6,73.78,73.31,73.68,37000.0,73.6,73.78,73.31,73.68,37000.0
2015-02-12 09:40:00,73.65,73.75,73.55,73.75,22900.0,73.65,73.75,73.55,73.75,22900.0
2015-02-12 09:50:00,73.72,73.74,73.64,73.65,14900.0,73.72,73.74,73.64,73.65,14900.0
2015-02-12 10:00:00,73.62,73.74,73.59,73.65,15700.0,73.62,73.74,73.59,73.65,15700.0
2015-02-12 10:10:00,73.67,73.95,73.65,73.92,68100.0,73.67,73.95,73.65,73.92,68100.0
2015-02-12 10:20:00,73.91,73.91,73.74,73.82,20400.0,73.91,73.91,73.74,73.82,20400.0
2015-02-12 10:30:00,73.79,73.9,73.79,73.83,37700.0,73.79,73.9,73.79,73.83,37700.0
2015-02-12 10:40:00,73.83,73.9,73.83,73.88,23100.0,73.83,73.9,73.83,73.88,23100.0
2015-02-12 10:50:00,73.88,73.93,73.82,73.82,24900.0,73.88,73.93,73.82,73.82,24900.0
2015-02-12 11:00:00,73.84,73.87,73.73,73.84,21300.0,73.84,73.87,73.73,73.84,21300.0
2015-02-12 11:10:00,73.84,73.92,73.77,73.8,18100.0,73.84,73.92,73.77,73.8,18100.0
2015-02-12 11:20:00,73.8,73.86,73.78,73.84,15200.0,73.8,73.86,73.78,73.84,15200.0
2015-02-12 11:30:00,73.84,73.98,73.84,73.98,40600.0,73.84,73.98,73.84,73.98,40600.0
2015-02-12 11:40:00,73.95,74.05,73.92,73.98,41200.0,73.95,74.05,73.92,73.98,41200.0
2015-02-12 11:50:00,73.97,73.98,73.91,73.96,46800.0,73.97,73.98,73.91,73.96,46800.0
2015-02-12 12:00:00,73.96,73.97,73.93,73.95,15100.0,73.96,73.97,73.93,73.95,15100.0
2015-02-12 12:10:00,73.95,74.01,73.94,73.98,30800.0,73.95,74.01,73.94,73.98,30800.0
2015-02-12 12:20:00,73.98,74.02,73.95,74.01,63700.0,73.98,74.02,73.95,74.01,63700.0
2015-02-12 12:30:00,74.03,74.2,74.01,74.19,22900.0,74.03,74.2,74.01,74.19,22900.0
2015-02-12 12:40:00,74.2,74.27,74.18,74.25,24700.0,74.2,74.27,74.18,74.25,24700.0
2015-02-12 12:50:00,74.26,74.38,74.25,74.31,22600.0,74.26,74.38,74.25,74.31,22600.0
2015-02-12 13:00:00,74.32,74.37,74.3,74.31,29800.0,74.32,74.37,74.3,74.31,29800.0
2015-02-12 13:10:00,74.29,74.45,74.28,74.45,13900.0,74.29,74.45,74.28,74.45,13900.0
2015-02-12 13:20:00,74.45,74.47,74.36,74.4,16800.0,74.45,74.47,74.36,74.4,16800.0
2015-02-12 13:30:00,74.39,74.4,74.32,74.37,17300.0,74.39,74.4,74.32,74.37,17300.0
2015-02-12 13:40:00,74.37,74.43,74.3,74.3,21200.0,74.37,74.43,74.3,74.3,21200.0
2015-02-12 13:50:00,74.31,74.46,74.31,74.45,47400.0,74.31,74.46,74.31,74.45,47400.0
2015-02-12 14:00:00,74.43,74.56,74.42,74.56,141300.0,74.43,74.56,74.42,74.56,141300.0
2015-02-12 14:10:00,74.56,74.66,74.54,74.58,45600.0,74.56,74.66,74.54,74.58,45600.0
2015-02-12 14:20:00,74.58,74.69,74.57,74.65,45900.0,74.58,74.69,74.57,74.65,45900.0
2015-02-12 14:30:00,74.64,74.69,74.52,74.53,27900.0,74.64,74.69,74.52,74.53,27900.0
2015-02-12 14:40:00,74.52,74.62,74.52,74.6,43600.0,74.52,74.62,74.52,74.6,43600.0
2015-02-12 14:50:00,74.6,74.67,74.57,74.67,26500.0,74.6,74.67,74.57,74.67,26500.0
2015-02-12 15:00:00,74.67,74.73,74.66,74.7,45400.0,74.67,74.73,74.66,74.7,45400.0
2015-02-12 15:10:00,74.72,74.76,74.47,74.48,88400.0,74.72,74.76,74.47,74.48,88400.0
2015-02-12 15:20:00,74.47,74.52,74.44,74.45,46000.0,74.47,74.52,74.44,74.45,46000.0
2015-02-12 15:30:00,74.45,74.5,74.41,74.45,71100.0,74.45,74.5,74.41,74.45,71100.0
2015-02-12 15:40:00,74.44,74.57,74.44,74.53,188500.0,74.44,74.57,74.44,74.53,188500.0
2015-02-12 15:50:00,74.55,74.6,74.5,74.58,378100.0,74.55,74.6,74.5,74.58,378100.0
2015-02-13 09:30:00,74.98,75.66,74.77,75.5,61100.0,74.98,75.66,74.77,75.5,61100.0
2015-02-13 09:40:00,75.5,75.54,75.33,75.5,176200.0,75.5,75.54,75.33,75.5,176200.0
2015-02-13 09:50:00,75.5,75.6,75.46,75.5,56600.0,75.5,75.6,75.46,75.5,56600.0
2015-02-13 10:00:00,75.5,75.6,75.46,75.47,61700.0,75.5,75.6,75.46,75.47,61700.0
2015-02-13 10:10:00,75.47,75.72,75.46,75.62,208600.0,75.47,75.72,75.46,75.62,208600.0
2015-02-13 10:20:00,75.59,75.72,75.53,75.65,39600.0,75.59,75.72,75.53,75.65,39600.0
2015-02-13 10:30:00,75.64,75.67,75.47,75.5,97000.0,75.64,75.67,75.47,75.5,97000.0
2015-02-13 10:40:00,75.49,75.49,75.38,75.4,46600.0,75.49,75.49,75.38,75.4,46600.0
2015-02-13 10:50:00,75.4,75.48,75.36,75.36,33200.0,75.4,75.48,75.36,75.36,33200.0
2015-02-13 11:00:00,75.39,75.54,75.37,75.49,29100.0,75.39,75.54,75.37,75.49,29100.0
2015-02-13 11:10:00,75.48,75.88,75.47,75.84,402700.0,75.48,75.88,75.47,75.84,402700.0
2015-02-13 11:20:00,75.84,75.84,75.65,75.65,24800.0,75.84,75.84,75.65,75.65,24800.0
2015-02-13 11:30:00,75.67,75.7,75.57,75.66,17300.0,75.67,75.7,75.57,75.66,17300.0
2015-02-13 11:40:00,75.69,75.85,75.67,75.76,37700.0,75.69,75.85,75.67,75.76,37700.0
2015-02-13 11:50:00,75.75,75.84,75.72,75.81,19500.0,75.75,75.84,75.72,75.81,19500.0
2015-02-13 12:00:00,75.8,75.83,75.71,75.76,16700.0,75.8,75.83,75.71,75.76,16700.0
2015-02-13 12:10:00,75.76,75.84,75.71,75.72,20500.0,75.76,75.84,75.71,75.72,20500.0
2015-02-13 12:20:00,75.71,75.77,75.68,75.71,17200.0,75.71,75.77,75.68,75.71,17200.0
2015-02-13 12:30:00,75.7,75.77,75.65,75.7,25500.0,75.7,75.77,75.65,75.7,25500.0
2015-02-13 12:40:00,75.72,75.85,75.71,75.84,35400.0,75.72,75.85,75.71,75.84,35400.0
2015-02-13 12:50:00,75.83,75.89,75.8,75.88,31200.0,75.83,75.89,75.8,75.88,31200.0
2015-02-13 13:00:00,75.87,76.04,75.87,75.95,56000.0,75.87,76.04,75.87,75.95,56000.0
2015-02-13 13:10:00,75.96,75.97,75.84,75.87,24300.0,75.96,75.97,75.84,75.87,24300.0
2015-02-13 13:20:00,75.88,75.91,75.84,75.85,15900.0,75.88,75.91,75.84,75.85,15900.0
2015-02-13 13:30:00,75.84,75.86,75.75,75.82,32000.0,75.84,75.86,75.75,75.82,32000.0
2015-02-13 13:40:00,75.82,75.96,75.72,75.95,45400.0,75.82,75.96,75.72,75.95,45400.0
2015-02-13 13:50:00,75.95,76.04,75.95,76.0,31400.0,75.95,76.04,75.95,76.0,31400.0
2015-02-13 14:00:00,76.0,76.12,76.0,76.12,42800.0,76.0,76.12,76.0,76.12,42800.0
2015-02-13 14:10:00,76.13,76.3,76.08,76.29,51500.0,76.13,76.3,76.08,76.29,51500.0
2015-02-13 14:20:00,76.3,76.41,76.2,76.37,1093000.0,76.3,76.41,76.2,76.37,1093000.0
2015-02-13 14:30:00,76.36,76.43,76.32,76.35,35400.0,76.36,76.43,76.32,76.35,35400.0
2015-02-13 14:40:00,76.33,76.39,76.26,76.29,29000.0,76.33,76.39,76.26,76.29,29000.0
2015-02-13 14:50:00,76.3,76.35,76.24,76.27,45700.0,76.3,76.35,76.24,76.27,45700.0
2015-02-13 15:00:00,76.28,76.55,76.27,76.48,48200.0,76.28,76.55,76.27,76.48,48200.0
2015-02-13 15:10:00,76.49,76.56,76.42,76.44,59600.0,76.49,76.56,76.42,76.44,59600.0
2015-02-13 15:20:00,76.44,76.54,76.36,76.53,46400.0,76.44,76.54,76.36,76.53,46400.0
2015-02-13 15:30:00,76.52,76.55,76.44,76.5,51900.0,76.52,76.55,76.44,76.5,51900.0
2015-02-13 15:40:00,76.5,76.56,76.46,76.53,67700.0,76.5,76.56,76.46,76.53,67700.0
2015-02-13 15:50:00,76.53,76.62,76.47,76.52,217700.0,76.53,76.62,76.47,76.52,217700.0
2015-02-17 09:30:00,76.66,76.93,76.57,76.76,88600.0,76.66,76.93,76.57,76.76,88600.0
2015-02-17 09:40:00,76.78,76.78,76.35,76.38,29100.0,76.78,76.78,76.35,76.38,29100.0
2015-02-17 09:50:00,76.39,76.62,76.31,76.58,16700.0,76.39,76.62,76.31,76.58,16700.0
2015-02-17 10:00:00,76.61,76.94,76.6,76.92,51600.0,76.61,76.94,76.6,76.92,51600.0
2015-02-17 10:10:00,76.9,76.96,76.73,76.77,45300.0,76.9,76.96,76.73,76.77,45300.0
2015-02-17 10:20:00,76.78,76.82,76.73,76.81,154000.0,76.78,76.82,76.73,76.81,154000.0
2015-02-17 10:30:00,76.79,76.83,76.64,76.65,39900.0,76.79,76.83,76.64,76.65,39900.0
2015-02-17 10:40:00,76.67,76.77,76.65,76.74,37000.0,76.67,76.77,76.65,76.74,37000.0
2015-02-17 10:50:00,76.73,76.74,76.52,76.55,41900.0,76.73,76.74,76.52,76.55,41900.0
2015-02-17 11:00:00,76.55,76.59,76.48,76.59,30600.0,76.55,76.59,76.48,76.59,30600.0
2015-02-17 11:10:00,76.6,76.66,76.55,76.62,27100.0,76.6,76.66,76.55,76.62,27100.0
2015-02-17 11:20:00,76.61,76.82,76.61,76.81,27900.0,76.61,76.82,76.61,76.81,27900.0
2015-02-17 11:30:00,76.8,76.89,76.78,76.8,26800.0,76.8,76.89,76.78,76.8,26800.0
2015-02-17 11:40:00,76.81,76.84,76.77,76.84,27600.0,76.81,76.84,76.77,76.84,27600.0
2015-02-17 11:50:00,76.84,77.03,76.82,76.97,27500.0,76.84,77.03,76.82,76.97,27500.0
2015-02-17 12:00:00,76.97,77.01,76.88,76.99,38500.0,76.97,77.01,76.88,76.99,38500.0
2015-02-17 12:10:00,76.97,76.99,76.91,76.98,18600.0,76.97,76.99,76.91,76.98,18600.0
2015-02-17 12:20:00,76.98,77.04,76.96,77.02,19400.0,76.98,77.04,76.96,77.02,19400.0
2015-02-17 12:30:00,77.02,77.14,77.0,77.05,29600.0,77.02,77.14,77.0,77.05,29600.0
2015-02-17 12:40:00,77.04,77.05,77.0,77.03,19200.0,77.04,77.05,77.0,77.03,19200.0
2015-02-17 12:50:00,77.02,77.05,76.98,77.03,18600.0,77.02,77.05,76.98,77.03,18600.0
2015-02-17 13:00:00,77.03,77.14,76.99,77.08,29100.0,77.03,77.14,76.99,77.08,29100.0
2015-02-17 13:10:00,77.09,77.09,77.0,77.03,22900.0,77.09,77.09,77.0,77.03,22900.0
2015-02-17 13:20:00,77.02,77.1,76.98,77.0,21700.0,77.02,77.1,76.98,77.0,21700.0
2015-02-17 13:30:00,77.01,77.14,77.01,77.11,21500.0,77.01,77.14,77.01,77.11,21500.0
2015-02-17 13:40:00,77.11,77.22,77.11,77.19,23100.0,77.11,77.22,77.11,77.19,23100.0
2015-02-17 13:50:00,77.18,77.18,76.98,77.03,29700.0,77.18,77.18,76.98,77.03,29700.0
2015-02-17 14:00:00,77.04,77.12,76.97,77.07,25200.0,77.04,77.12,76.97,77.07,25200.0
2015-02-17 14:10:00,77.06,77.09,76.96,76.98,20000.0,77.06,77.09,76.96,76.98,20000.0
2015-02-17 14:20:00,76.99,77.04,76.89,76.9,36700.0,76.99,77.04,76.89,76.9,36700.0
2015-02-17 14:30:00,76.9,77.0,76.85,76.94,45800.0,76.9,77.0,76.85,76.94,45800.0
2015-02-17 14:40:00,76.94,77.09,76.93,77.09,31200.0,76.94,77.09,76.93,77.09,31200.0
2015-02-17 14:50:00,77.08,77.08,76.91,76.95,29800.0,77.08,77.08,76.91,76.95,29800.0
2015-02-17 15:00:00,76.96,77.07,76.93,77.07,29500.0,76.96,77.07,76.93,77.07,29500.0
2015-02-17 15:10:00,77.07,77.11,77.0,77.06,45600.0,77.07,77.11,77.0,77.06,45600.0
2015-02-17 15:20:00,77.06,77.08,77.0,77.03,42100.0,77.06,77.08,77.0,77.03,42100.0
2015-02-17 15:30:00,77.03,77.03,76.86,76.98,67200.0,77.03,77.03,76.86,76.98,67200.0
2015-02-17 15:40:00,76.98,76.99,76.86,76.92,67500.0,76.98,76.99,76.86,76.92,67500.0
2015-02-17 15:50:00,76.92,77.14,76.9,77.12,188600.0,76.92,77.14,76.9,77.12,188600.0
2015-02-18 09:30:00,77.02,77.1,76.8,77.08,29800.0,77.02,77.1,76.8,77.08,29800.0
2015-02-18 09:40:00,77.09,77.26,77.08,77.21,18600.0,77.09,77.26,77.08,77.21,18600.0
2015-02-18 09:50:00,77.2,77.28,77.14,77.18,30400.0,77.2,77.28,77.14,77.18,30400.0
2015-02-18 10:00:00,77.19,77.19,76.99,77.19,62900.0,77.19,77.19,76.99,77.19,62900.0
2015-02-18 10:10:00,77.17,77.23,77.1,77.18,40400.0,77.17,77.23,77.1,77.18,40400.0
2015-02-18 10:20:00,77.19,77.26,77.14,77.24,24300.0,77.19,77.26,77.14,77.24,24300.0
2015-02-18 10:30:00,77.25,77.55,77.23,77.52,33300.0,77.25,77.55,77.23,77.52,33300.0
2015-02-18 10:40:00,77.52,77.58,77.52,77.54,26600.0,77.52,77.58,77.52,77.54,26600.0
2015-02-18 10:50:00,77.54,77.54,77.24,77.25,36400.0,77.54,77.54,77.24,77.25,36400.0
2015-02-18 11:00:00,77.26,77.34,77.23,77.28,20500.0,77.26,77.34,77.23,77.28,20500.0
2015-02-18 11:10:00,77.29,77.36,77.29,77.34,13300.0,77.29,77.36,77.29,77.34,13300.0
2015-02-18 11:20:00,77.35,77.37,77.27,77.36,19500.0,77.35,77.37,77.27,77.36,19500.0
2015-02-18 11:30:00,77.36,77.48,77.35,77.48,14800.0,77.36,77.48,77.35,77.48,14800.0
2015-02-18 11:40:00,77.47,77.56,77.44,77.55,20000.0,77.47,77.56,77.44,77.55,20000.0
2015-02-18 11:50:00,77.55,77.55,77.45,77.49,22600.0,77.55,77.55,77.45,77.49,22600.0
2015-02-18 12:00:00,77.49,77.58,77.48,77.51,15200.0,77.49,77.58,77.48,77.51,15200.0
2015-02-18 12:10:00,77.51,77.56,77.46,77.56,25300.0,77.51,77.56,77.46,77.56,25300.0
2015-02-18 12:20:00,77.54,77.56,77.46,77.52,26400.0,77.54,77.56,77.46,77.52,26400.0
2015-02-18 12:30:00,77.52,77.55,77.41,77.42,28000.0,77.52,77.55,77.41,77.42,28000.0
2015-02-18 12:40:00,77.4,77.52,77.36,77.47,31700.0,77.4,77.52,77.36,77.47,31700.0
2015-02-18 12:50:00,77.48,77.55,77.47,77.53,18900.0,77.48,77.55,77.47,77.53,18900.0
2015-02-18 13:00:00,77.53,77.58,77.51,77.56,24200.0,77.53,77.58,77.51,77.56,24200.0
2015-02-18 13:10:00,77.56,77.59,77.53,77.57,21500.0,77.56,77.59,77.53,77.57,21500.0
2015-02-18 13:20:00,77.57,77.58,77.5,77.55,12200.0,77.57,77.58,77.5,77.55,12200.0
2015-02-18 13:30:00,77.57,77.69,77.57,77.65,36500.0,77.57,77.69,77.57,77.65,36500.0
2015-02-18 13:40:00,77.65,77.68,77.58,77.59,20800.0,77.65,77.68,77.58,77.59,20800.0
2015-02-18 13:50:00,77.61,77.61,77.49,77.54,30600.0,77.61,77.61,77.49,77.54,30600.0
2015-02-18 14:00:00,77.54,77.77,77.54,77.71,64100.0,77.54,77.77,77.54,77.71,64100.0
2015-02-18 14:10:00,77.73,77.84,77.73,77.73,22500.0,77.73,77.84,77.73,77.73,22500.0
2015-02-18 14:20:00,77.76,77.8,77.59,77.65,30500.0,77.76,77.8,77.59,77.65,30500.0
2015-02-18 14:30:00,77.67,77.67,77.51,77.55,22500.0,77.67,77.67,77.51,77.55,22500.0
2015-02-18 14:40:00,77.56,77.7,77.54,77.65,60500.0,77.56,77.7,77.54,77.65,60500.0
2015-02-18 14:50:00,77.65,77.69,77.58,77.69,39800.0,77.65,77.69,77.58,77.69,39800.0
2015-02-18 15:00:00,77.69,77.96,77.69,77.9,43600.0,77.69,77.96,77.69,77.9,43600.0
2015-02-18 15:10:00,77.9,77.99,77.89,77.99,55300.0,77.9,77.99,77.89,77.99,55300.0
2015-02-18 15:20:00,77.99,78.0,77.9,77.97,45300.0,77.99,78.0,77.9,77.97,45300.0
2015-02-18 15:30:00,77.97,77.98,77.81,77.84,55900.0,77.97,77.98,77.81,77.84,55900.0
2015-02-18 15:40:00,77.84,77.85,77.71,77.72,98200.0,77.84,77.85,77.71,77.72,98200.0
2015-02-18 15:50:00,77.72,77.75,77.66,77.73,161100.0,77.72,77.75,77.66,77.73,161100.0
2015-02-19 09:30:00,77.42,77.74,77.34,77.54,51500.0,77.42,77.74,77.34,77.54,51500.0
2015-02-19 09:40:00,77.53,77.54,77.23,77.31,50400.0,77.53,77.54,77.23,77.31,50400.0
2015-02-19 09:50:00,77.26,77.36,77.2,77.36,28000.0,77.26,77.36,77.2,77.36,28000.0
2015-02-19 10:00:00,77.33,77.48,77.28,77.43,31500.0,77.33,77.48,77.28,77.43,31500.0
2015-02-19 10:10:00,77.45,77.49,77.41,77.48,62600.0,77.45,77.49,77.41,77.48,62600.0
2015-02-19 10:20:00,77.48,77.6,77.46,77.58,27400.0,77.48,77.6,77.46,77.58,27400.0
2015-02-19 10:30:00,77.58,77.59,77.49,77.53,21100.0,77.58,77.59,77.49,77.53,21100.0
2015-02-19 10:40:00,77.53,77.57,77.48,77.56,28900.0,77.53,77.57,77.48,77.56,28900.0
2015-02-19 10:50:00,77.57,77.6,77.5,77.56,30800.0,77.57,77.6,77.5,77.56,30800.0
2015-02-19 11:00:00,77.56,77.57,77.47,77.48,36200.0,77.56,77.57,77.47,77.48,36200.0
2015-02-19 11:10:00,77.47,77.56,77.47,77.56,44800.0,77.47,77.56,77.47,77.56,44800.0
2015-02-19 11:20:00,77.56,77.73,77.56,77.72,46400.0,77.56,77.73,77.56,77.72,46400.0
2015-02-19 11:30:00,77.73,77.8,77.68,77.7,40700.0,77.73,77.8,77.68,77.7,40700.0
2015-02-19 11:40:00,77.71,77.87,77.71,77.81,12200.0,77.71,77.87,77.71,77.81,12200.0
2015-02-19 11:50:00,77.81,77.91,77.8,77.89,12500.0,77.81,77.91,77.8,77.89,12500.0
2015-02-19 12:00:00,77.88,77.91,77.82,77.86,14800.0,77.88,77.91,77.82,77.86,14800.0
2015-02-19 12:10:00,77.86,77.92,77.84,77.88,17300.0,77.86,77.92,77.84,77.88,17300.0
2015-02-19 12:20:00,77.87,77.88,77.82,77.84,13000.0,77.87,77.88,77.82,77.84,13000.0
2015-02-19 12:30:00,77.84,77.89,77.78,77.89,41200.0,77.84,77.89,77.78,77.89,41200.0
2015-02-19 12:40:00,77.9,77.9,77.82,77.83,12900.0,77.9,77.9,77.82,77.83,12900.0
2015-02-19 12:50:00,77.83,77.94,77.83,77.94,11000.0,77.83,77.94,77.83,77.94,11000.0
2015-02-19 13:00:00,77.94,77.94,77.81,77.84,16700.0,77.94,77.94,77.81,77.84,16700.0
2015-02-19 13:10:00,77.85,77.85,77.81,77.85,21200.0,77.85,77.85,77.81,77.85,21200.0
2015-02-19 13:20:00,77.85,77.89,77.81,77.85,16900.0,77.85,77.89,77.81,77.85,16900.0
2015-02-19 13:30:00,77.83,77.87,77.8,77.83,14600.0,77.83,77.87,77.8,77.83,14600.0
2015-02-19 13:40:00,77.84,77.86,77.81,77.85,13900.0,77.84,77.86,77.81,77.85,13900.0
2015-02-19 13:50:00,77.85,77.86,77.8,77.82,22500.0,77.85,77.86,77.8,77.82,22500.0
2015-02-19 14:00:00,77.82,77.87,77.8,77.8,25800.0,77.82,77.87,77.8,77.8,25800.0
2015-02-19 14:10:00,77.8,77.86,77.73,77.74,27400.0,77.8,77.86,77.73,77.74,27400.0
2015-02-19 14:20:00,77.73,77.74,77.64,77.64,22100.0,77.73,77.74,77.64,77.64,22100.0
2015-02-19 14:30:00,77.63,77.71,77.63,77.67,23500.0,77.63,77.71,77.63,77.67,23500.0
2015-02-19 14:40:00,77.67,77.67,77.63,77.65,22000.0,77.67,77.67,77.63,77.65,22000.0
2015-02-19 14:50:00,77.65,77.71,77.65,77.71,25100.0,77.65,77.71,77.65,77.71,25100.0
2015-02-19 15:00:00,77.7,77.77,77.69,77.71,38500.0,77.7,77.77,77.69,77.71,38500.0
2015-02-19 15:10:00,77.71,77.76,77.7,77.75,31000.0,77.71,77.76,77.7,77.75,31000.0
2015-02-19 15:20:00,77.75,77.77,77.71,77.72,39900.0,77.75,77.77,77.71,77.72,39900.0
2015-02-19 15:30:00,77.72,77.75,77.62,77.66,55000.0,77.72,77.75,77.62,77.66,55000.0
2015-02-19 15:40:00,77.66,77.66,77.59,77.66,53200.0,77.66,77.66,77.59,77.66,53200.0
2015-02-19 15:50:00,77.66,77.75,77.61,77.74,105300.0,77.66,77.75,77.61,77.74,105300.0
2015-02-20 09:30:00,77.41,77.77,77.37,77.5,208200.0,77.41,77.77,77.37,77.5,208200.0
2015-02-20 09:40:00,77.43,77.53,77.24,77.38,32200.0,77.43,77.53,77.24,77.38,32200.0
2015-02-20 09:50:00,77.36,77.45,77.27,77.29,12600.0,77.36,77.45,77.27,77.29,12600.0
2015-02-20 10:00:00,77.25,77.45,77.2,77.41,34100.0,77.25,77.45,77.2,77.41,34100.0
2015-02-20 10:10:00,77.44,77.52,77.39,77.48,16400.0,77.44,77.52,77.39,77.48,16400.0
2015-02-20 10:20:00,77.47,77.55,77.43,77.46,18400.0,77.47,77.55,77.43,77.46,18400.0
2015-02-20 10:30:00,77.45,77.63,77.37,77.61,33800.0,77.45,77.63,77.37,77.61,33800.0
2015-02-20 10:40:00,77.63,77.71,77.55,77.6,40100.0,77.63,77.71,77.55,77.6,40100.0
2015-02-20 10:50:00,77.6,77.69,77.54,77.58,38100.0,77.6,77.69,77.54,77.58,38100.0
2015-02-20 11:00:00,77.61,77.68,77.57,77.61,33600.0,77.61,77.68,77.57,77.61,33600.0
2015-02-20 11:10:00,77.6,77.65,77.58,77.61,11800.0,77.6,77.65,77.58,77.61,11800.0
2015-02-20 11:20:00,77.59,77.65,77.55,77.64,38900.0,77.59,77.65,77.55,77.64,38900.0
2015-02-20 11:30:00,77.63,77.69,77.6,77.66,15200.0,77.63,77.69,77.6,77.66,15200.0
2015-02-20 11:40:00,77.65,77.66,77.57,77.61,11200.0,77.65,77.66,77.57,77.61,11200.0
2015-02-20 11:50:00,77.6,77.63,77.57,77.61,11600.0,77.6,77.63,77.57,77.61,11600.0
2015-02-20 12:00:00,77.62,77.66,77.6,77.64,18700.0,77.62,77.66,77.6,77.64,18700.0
2015-02-20 12:10:00,77.65,77.78,77.63,77.78,21100.0,77.65,77.78,77.63,77.78,21100.0
2015-02-20 12:20:00,77.77,77.79,77.7,77.74,14300.0,77.77,77.79,77.7,77.74,14300.0
2015-02-20 12:30:00,77.74,77.86,77.67,77.8,37200.0,77.74,77.86,77.67,77.8,37200.0
2015-02-20 12:40:00,77.8,77.92,77.79,77.87,28100.0,77.8,77.92,77.79,77.87,28100.0
2015-02-20 12:50:00,77.85,77.88,77.78,77.88,15900.0,77.85,77.88,77.78,77.88,15900.0
2015-02-20 13:00:00,77.88,77.91,77.8,77.84,19900.0,77.88,77.91,77.8,77.84,19900.0
2015-02-20 13:10:00,77.83,77.91,77.83,77.89,15100.0,77.83,77.91,77.83,77.89,15100.0
2015-02-20 13:20:00,77.9,78.02,77.89,78.01,29900.0,77.9,78.02,77.89,78.01,29900.0
2015-02-20 13:30:00,78.0,78.09,77.98,78.07,15300.0,78.0,78.09,77.98,78.07,15300.0
2015-02-20 13:40:00,78.1,78.11,78.01,78.09,14200.0,78.1,78.11,78.01,78.09,14200.0
2015-02-20 13:50:00,78.08,78.2,78.0,78.13,40200.0,78.08,78.2,78.0,78.13,40200.0
2015-02-20 14:00:00,78.13,78.15,78.08,78.11,22800.0,78.13,78.15,78.08,78.11,22800.0
2015-02-20 14:10:00,78.11,78.12,77.98,78.0,19800.0,78.11,78.12,77.98,78.0,19800.0
2015-02-20 14:20:00,77.99,78.06,77.94,78.06,11900.0,77.99,78.06,77.94,78.06,11900.0
2015-02-20 14:30:00,78.06,78.11,78.03,78.09,16300.0,78.06,78.11,78.03,78.09,16300.0
2015-02-20 14:40:00,78.08,78.16,78.02,78.16,16400.0,78.08,78.16,78.02,78.16,16400.0
2015-02-20 14:50:00,78.16,78.25,78.16,78.24,37700.0,78.16,78.25,78.16,78.24,37700.0
2015-02-20 15:00:00,78.24,78.44,78.24,78.42,35300.0,78.24,78.44,78.24,78.42,35300.0
2015-02-20 15:10:00,78.44,78.53,78.32,78.36,44100.0,78.44,78.53,78.32,78.36,44100.0
2015-02-20 15:20:00,78.35,78.41,78.35,78.4,26500.0,78.35,78.41,78.35,78.4,26500.0
2015-02-20 15:30:00,78.4,78.45,78.36,78.42,34600.0,78.4,78.45,78.36,78.42,34600.0
2015-02-20 15:40:00,78.43,78.44,78.37,78.4,59600.0,78.43,78.44,78.37,78.4,59600.0
2015-02-20 15:50:00,78.41,78.56,78.37,78.56,157100.0,78.41,78.56,78.37,78.56,157100.0
2015-02-23 09:30:00,78.65,78.69,78.05,78.05,26100.0,78.65,78.69,78.05,78.05,26100.0
2015-02-23 09:40:00,78.02,78.13,77.82,77.82,19900.0,78.02,78.13,77.82,77.82,19900.0
2015-02-23 09:50:00,77.82,77.95,77.79,77.95,10100.0,77.82,77.95,77.79,77.95,10100.0
2015-02-23 10:00:00,77.91,78.01,77.86,78.01,11600.0,77.91,78.01,77.86,78.01,11600.0
2015-02-23 10:10:00,78.03,78.13,77.96,78.0,35800.0,78.03,78.13,77.96,78.0,35800.0
2015-02-23 10:20:00,78.02,78.07,77.95,77.95,13300.0,78.02,78.07,77.95,77.95,13300.0
2015-02-23 10:30:00,77.93,78.0,77.92,77.95,15900.0,77.93,78.0,77.92,77.95,15900.0
2015-02-23 10:40:00,77.95,78.02,77.91,77.96,37800.0,77.95,78.02,77.91,77.96,37800.0
2015-02-23 10:50:00,77.97,78.06,77.95,77.98,8900.0,77.97,78.06,77.95,77.98,8900.0
2015-02-23 11:00:00,77.98,78.07,77.98,78.01,6900.0,77.98,78.07,77.98,78.01,6900.0
2015-02-23 11:10:00,78.03,78.13,77.99,78.1,21000.0,78.03,78.13,77.99,78.1,21000.0
2015-02-23 11:20:00,78.1,78.13,78.05,78.05,7400.0,78.1,78.13,78.05,78.05,7400.0
2015-02-23 11:30:00,78.05,78.12,78.01,78.09,8200.0,78.05,78.12,78.01,78.09,8200.0
2015-02-23 11:40:00,78.12,78.13,78.05,78.13,7000.0,78.12,78.13,78.05,78.13,7000.0
2015-02-23 11:50:00,78.13,78.13,78.06,78.09,11800.0,78.13,78.13,78.06,78.09,11800.0
2015-02-23 12:00:00,78.09,78.09,77.99,78.04,15100.0,78.09,78.09,77.99,78.04,15100.0
2015-02-23 12:10:00,78.04,78.08,78.04,78.06,17700.0,78.04,78.08,78.04,78.06,17700.0
2015-02-23 12:20:00,78.06,78.14,78.05,78.13,20300.0,78.06,78.14,78.05,78.13,20300.0
2015-02-23 12:30:00,78.13,78.22,78.13,78.16,22000.0,78.13,78.22,78.13,78.16,22000.0
2015-02-23 12:40:00,78.14,78.19,78.09,78.15,36600.0,78.14,78.19,78.09,78.15,36600.0
2015-02-23 12:50:00,78.14,78.17,78.12,78.16,4000.0,78.14,78.17,78.12,78.16,4000.0
2015-02-23 13:00:00,78.16,78.16,78.1,78.14,7700.0,78.16,78.16,78.1,78.14,7700.0
2015-02-23 13:10:00,78.14,78.25,78.13,78.24,35500.0,78.14,78.25,78.13,78.24,35500.0
2015-02-23 13:20:00,78.24,78.24,78.18,78.2,12900.0,78.24,78.24,78.18,78.2,12900.0
2015-02-23 13:30:00,78.2,78.25,78.16,78.17,22800.0,78.2,78.25,78.16,78.17,22800.0
2015-02-23 13:40:00,78.17,78.19,78.1,78.11,15600.0,78.17,78.19,78.1,78.11,15600.0
2015-02-23 13:50:00,78.12,78.13,78.08,78.11,16500.0,78.12,78.13,78.08,78.11,16500.0
2015-02-23 14:00:00,78.11,78.2,78.09,78.18,43000.0,78.11,78.2,78.09,78.18,43000.0
2015-02-23 14:10:00,78.17,78.18,78.1,78.1,25700.0,78.17,78.18,78.1,78.1,25700.0
2015-02-23 14:20:00,78.11,78.13,78.07,78.09,19500.0,78.11,78.13,78.07,78.09,19500.0
2015-02-23 14:30:00,78.08,78.1,78.04,78.07,23200.0,78.08,78.1,78.04,78.07,23200.0
2015-02-23 14:40:00,78.06,78.1,78.02,78.02,32200.0,78.06,78.1,78.02,78.02,32200.0
2015-02-23 14:50:00,78.02,78.1,78.0,78.08,59200.0,78.02,78.1,78.0,78.08,59200.0
2015-02-23 15:00:00,78.06,78.07,77.89,77.89,34800.0,78.06,78.07,77.89,77.89,34800.0
2015-02-23 15:10:00,77.9,77.99,77.87,77.97,50000.0,77.9,77.99,77.87,77.97,50000.0
2015-02-23 15:20:00,77.98,77.99,77.92,77.95,20500.0,77.98,77.99,77.92,77.95,20500.0
2015-02-23 15:30:00,77.94,78.06,77.94,78.04,40700.0,77.94,78.06,77.94,78.04,40700.0
2015-02-23 15:40:00,78.05,78.05,77.98,77.99,57200.0,78.05,78.05,77.98,77.99,57200.0
2015-02-23 15:50:00,77.99,78.09,77.98,78.09,101700.0,77.99,78.09,77.98,78.09,101700.0
2015-02-24 09:30:00,78.03,78.03,77.74,77.79,36900.0,78.03,78.03,77.74,77.79,36900.0
2015-02-24 09:40:00,77.77,77.77,77.54,77.61,21100.0,77.77,77.77,77.54,77.61,21100.0
2015-02-24 09:50:00,77.58,77.6,77.36,77.44,83800.0,77.58,77.6,77.36,77.44,83800.0
2015-02-24 10:00:00,77.42,77.42,77.08,77.21,64500.0,77.42,77.42,77.08,77.21,64500.0
2015-02-24 10:10:00,77.22,77.45,77.21,77.3,31100.0,77.22,77.45,77.21,77.3,31100.0
2015-02-24 10:20:00,77.3,77.42,77.26,77.3,96600.0,77.3,77.42,77.26,77.3,96600.0
2015-02-24 10:30:00,77.3,77.33,77.23,77.27,26600.0,77.3,77.33,77.23,77.27,26600.0
2015-02-24 10:40:00,77.28,77.32,77.17,77.23,32900.0,77.28,77.32,77.17,77.23,32900.0
2015-02-24 10:50:00,77.23,77.29,77.19,77.21,29100.0,77.23,77.29,77.19,77.21,29100.0
2015-02-24 11:00:00,77.22,77.3,77.1,77.28,65900.0,77.22,77.3,77.1,77.28,65900.0
2015-02-24 11:10:00,77.27,77.33,77.25,77.32,27900.0,77.27,77.33,77.25,77.32,27900.0
2015-02-24 11:20:00,77.32,77.42,77.28,77.32,56100.0,77.32,77.42,77.28,77.32,56100.0
2015-02-24 11:30:00,77.33,77.37,77.21,77.34,22600.0,77.33,77.37,77.21,77.34,22600.0
2015-02-24 11:40:00,77.33,77.41,77.32,77.36,37700.0,77.33,77.41,77.32,77.36,37700.0
2015-02-24 11:50:00,77.35,77.43,77.35,77.4,12300.0,77.35,77.43,77.35,77.4,12300.0
2015-02-24 12:00:00,77.38,77.55,77.34,77.53,14400.0,77.38,77.55,77.34,77.53,14400.0
2015-02-24 12:10:00,77.54,77.56,77.47,77.47,18100.0,77.54,77.56,77.47,77.47,18100.0
2015-02-24 12:20:00,77.47,77.5,77.47,77.48,11700.0,77.47,77.5,77.47,77.48,11700.0
2015-02-24 12:30:00,77.47,77.48,77.29,77.44,23200.0,77.47,77.48,77.29,77.44,23200.0
2015-02-24 12:40:00,77.45,77.51,77.45,77.48,11900.0,77.45,77.51,77.45,77.48,11900.0
2015-02-24 12:50:00,77.48,77.54,77.46,77.53,22000.0,77.48,77.54,77.46,77.53,22000.0
2015-02-24 13:00:00,77.54,77.54,77.4,77.44,18700.0,77.54,77.54,77.4,77.44,18700.0
2015-02-24 13:10:00,77.46,77.46,77.38,77.45,13600.0,77.46,77.46,77.38,77.45,13600.0
2015-02-24 13:20:00,77.45,77.5,77.4,77.5,11600.0,77.45,77.5,77.4,77.5,11600.0
2015-02-24 13:30:00,77.5,77.55,77.44,77.44,17200.0,77.5,77.55,77.44,77.44,17200.0
2015-02-24 13:40:00,77.45,77.46,77.34,77.35,16600.0,77.45,77.46,77.34,77.35,16600.0
2015-02-24 13:50:00,77.34,77.38,77.3,77.35,22500.0,77.34,77.38,77.3,77.35,22500.0
2015-02-24 14:00:00,77.35,77.41,77.3,77.3,27400.0,77.35,77.41,77.3,77.3,27400.0
2015-02-24 14:10:00,77.29,77.33,77.26,77.33,23300.0,77.29,77.33,77.26,77.33,23300.0
2015-02-24 14:20:00,77.31,77.38,77.3,77.32,30600.0,77.31,77.38,77.3,77.32,30600.0
2015-02-24 14:30:00,77.33,77.35,77.21,77.35,74800.0,77.33,77.35,77.21,77.35,74800.0
2015-02-24 14:40:00,77.35,77.45,77.35,77.42,43000.0,77.35,77.45,77.35,77.42,43000.0
2015-02-24 14:50:00,77.42,77.64,77.4,77.64,114400.0,77.42,77.64,77.4,77.64,114400.0
2015-02-24 15:00:00,77.63,77.7,77.62,77.65,26300.0,77.63,77.7,77.62,77.65,26300.0
2015-02-24 15:10:00,77.66,77.74,77.64,77.72,38800.0,77.66,77.74,77.64,77.72,38800.0
2015-02-24 15:20:00,77.73,77.74,77.64,77.72,71400.0,77.73,77.74,77.64,77.72,71400.0
2015-02-24 15:30:00,77.72,77.74,77.65,77.66,96400.0,77.72,77.74,77.65,77.66,96400.0
2015-02-24 15:40:00,77.66,77.75,77.64,77.65,139600.0,77.66,77.75,77.64,77.65,139600.0
2015-02-24 15:50:00,77.66,77.71,77.64,77.68,137700.0,77.66,77.71,77.64,77.68,137700.0
2015-02-25 09:30:00,77.75,78.0,77.31,77.89,50000.0,77.75,78.0,77.31,77.89,50000.0
2015-02-25 09:40:00,77.92,78.1,77.91,78.1,6100.0,77.92,78.1,77.91,78.1,6100.0
2015-02-25 09:50:00,78.1,78.16,77.91,78.11,15500.0,78.1,78.16,77.91,78.11,15500.0
2015-02-25 10:00:00,78.1,78.24,78.09,78.18,12500.0,78.1,78.24,78.09,78.18,12500.0
2015-02-25 10:10:00,78.17,78.31,78.15,78.3,13000.0,78.17,78.31,78.15,78.3,13000.0
2015-02-25 10:20:00,78.31,78.42,78.27,78.37,28800.0,78.31,78.42,78.27,78.37,28800.0
2015-02-25 10:30:00,78.36,78.44,78.32,78.38,20100.0,78.36,78.44,78.32,78.38,20100.0
2015-02-25 10:40:00,78.39,78.42,78.32,78.32,15700.0,78.39,78.42,78.32,78.32,15700.0
2015-02-25 10:50:00,78.33,78.34,78.24,78.26,16300.0,78.33,78.34,78.24,78.26,16300.0
2015-02-25 11:00:00,78.26,78.26,78.0,78.0,15200.0,78.26,78.26,78.0,78.0,15200.0
2015-02-25 11:10:00,78.0,78.08,77.98,78.07,17900.0,78.0,78.08,77.98,78.07,17900.0
2015-02-25 11:20:00,78.08,78.09,78.02,78.02,12300.0,78.08,78.09,78.02,78.02,12300.0
2015-02-25 11:30:00,78.04,78.07,78.0,78.01,16400.0,78.04,78.07,78.0,78.01,16400.0
2015-02-25 11:40:00,78.01,78.03,77.96,78.0,10700.0,78.01,78.03,77.96,78.0,10700.0
2015-02-25 11:50:00,78.0,78.06,77.95,77.95,9800.0,78.0,78.06,77.95,77.95,9800.0
2015-02-25 12:00:00,77.96,78.02,77.93,77.93,16000.0,77.96,78.02,77.93,77.93,16000.0
2015-02-25 12:10:00,77.92,77.94,77.81,77.84,48200.0,77.92,77.94,77.81,77.84,48200.0
2015-02-25 12:20:00,77.84,77.89,77.78,77.78,16400.0,77.84,77.89,77.78,77.78,16400.0
2015-02-25 12:30:00,77.79,77.86,77.79,77.85,12000.0,77.79,77.86,77.79,77.85,12000.0
2015-02-25 12:40:00,77.86,77.89,77.84,77.85,11500.0,77.86,77.89,77.84,77.85,11500.0
2015-02-25 12:50:00,77.85,77.93,77.84,77.92,33600.0,77.85,77.93,77.84,77.92,33600.0
2015-02-25 13:00:00,77.92,77.94,77.9,77.91,11900.0,77.92,77.94,77.9,77.91,11900.0
2015-02-25 13:10:00,77.92,77.95,77.89,77.91,30200.0,77.92,77.95,77.89,77.91,30200.0
2015-02-25 13:20:00,77.91,77.95,77.89,77.93,15000.0,77.91,77.95,77.89,77.93,15000.0
2015-02-25 13:30:00,77.94,78.04,77.93,78.03,17200.0,77.94,78.04,77.93,78.03,17200.0
2015-02-25 13:40:00,78.02,78.05,78.01,78.04,12500.0,78.02,78.05,78.01,78.04,12500.0
2015-02-25 13:50:00,78.05,78.22,78.04,78.2,19700.0,78.05,78.22,78.04,78.2,19700.0
2015-02-25 14:00:00,78.21,78.27,78.18,78.18,15200.0,78.21,78.27,78.18,78.18,15200.0
2015-02-25 14:10:00,78.17,78.24,78.15,78.22,15100.0,78.17,78.24,78.15,78.22,15100.0
2015-02-25 14:20:00,78.21,78.22,78.11,78.16,54700.0,78.21,78.22,78.11,78.16,54700.0
2015-02-25 14:30:00,78.15,78.15,77.96,77.97,18100.0,78.15,78.15,77.96,77.97,18100.0
2015-02-25 14:40:00,77.96,77.99,77.89,77.91,24400.0,77.96,77.99,77.89,77.91,24400.0
2015-02-25 14:50:00,77.9,77.96,77.8,77.92,26100.0,77.9,77.96,77.8,77.92,26100.0
2015-02-25 15:00:00,77.91,77.93,77.75,77.8,34100.0,77.91,77.93,77.75,77.8,34100.0
2015-02-25 15:10:00,77.81,77.86,77.81,77.82,14900.0,77.81,77.86,77.81,77.82,14900.0
2015-02-25 15:20:00,77.83,77.86,77.75,77.8,34100.0,77.83,77.86,77.75,77.8,34100.0
2015-02-25 15:30:00,77.79,77.9,77.78,77.87,30400.0,77.79,77.9,77.78,77.87,30400.0
2015-02-25 15:40:00,77.86,77.92,77.82,77.88,50900.0,77.86,77.92,77.82,77.88,50900.0
2015-02-25 15:50:00,77.89,78.09,77.88,78.06,167700.0,77.89,78.09,77.88,78.06,167700.0
2015-02-26 09:30:00,78.32,78.88,78.02,78.7,65500.0,78.32,78.88,78.02,78.7,65500.0
2015-02-26 09:40:00,78.72,78.92,78.65,78.9,43400.0,78.72,78.92,78.65,78.9,43400.0
2015-02-26 09:50:00,78.9,78.92,78.62,78.65,28100.0,78.9,78.92,78.62,78.65,28100.0
2015-02-26 10:00:00,78.66,78.77,78.54,78.6,29000.0,78.66,78.77,78.54,78.6,29000.0
2015-02-26 10:10:00,78.6,78.88,78.56,78.88,53300.0,78.6,78.88,78.56,78.88,53300.0
2015-02-26 10:20:00,78.89,78.94,78.78,78.82,31400.0,78.89,78.94,78.78,78.82,31400.0
2015-02-26 10:30:00,78.82,78.91,78.77,78.85,29500.0,78.82,78.91,78.77,78.85,29500.0
2015-02-26 10:40:00,78.86,79.07,78.84,79.0,34400.0,78.86,79.07,78.84,79.0,34400.0
2015-02-26 10:50:00,79.0,79.06,78.79,78.79,44700.0,79.0,79.06,78.79,78.79,44700.0
2015-02-26 11:00:00,78.79,78.94,78.78,78.93,15700.0,78.79,78.94,78.78,78.93,15700.0
2015-02-26 11:10:00,78.93,78.93,78.7,78.79,19300.0,78.93,78.93,78.7,78.79,19300.0
2015-02-26 11:20:00,78.79,78.92,78.71,78.82,21300.0,78.79,78.92,78.71,78.82,21300.0
2015-02-26 11:30:00,78.82,78.89,78.78,78.8,10600.0,78.82,78.89,78.78,78.8,10600.0
2015-02-26 11:40:00,78.79,78.81,78.65,78.71,32300.0,78.79,78.81,78.65,78.71,32300.0
2015-02-26 11:50:00,78.71,78.73,78.64,78.7,14600.0,78.71,78.73,78.64,78.7,14600.0
2015-02-26 12:00:00,78.69,78.75,78.52,78.56,23300.0,78.69,78.75,78.52,78.56,23300.0
2015-02-26 12:10:00,78.55,78.64,78.46,78.48,20300.0,78.55,78.64,78.46,78.48,20300.0
2015-02-26 12:20:00,78.45,78.57,78.4,78.57,26600.0,78.45,78.57,78.4,78.57,26600.0
2015-02-26 12:30:00,78.57,78.72,78.51,78.7,40100.0,78.57,78.72,78.51,78.7,40100.0
2015-02-26 12:40:00,78.68,78.85,78.63,78.82,19100.0,78.68,78.85,78.63,78.82,19100.0
2015-02-26 12:50:00,78.82,78.92,78.82,78.9,18300.0,78.82,78.92,78.82,78.9,18300.0
2015-02-26 13:00:00,78.9,78.95,78.89,78.94,18500.0,78.9,78.95,78.89,78.94,18500.0
2015-02-26 13:10:00,78.95,78.95,78.84,78.9,23500.0,78.95,78.95,78.84,78.9,23500.0
2015-02-26 13:20:00,78.9,78.9,78.74,78.83,19500.0,78.9,78.9,78.74,78.83,19500.0
2015-02-26 13:30:00,78.82,78.9,78.77,78.84,19100.0,78.82,78.9,78.77,78.84,19100.0
2015-02-26 13:40:00,78.85,78.89,78.8,78.83,31300.0,78.85,78.89,78.8,78.83,31300.0
2015-02-26 13:50:00,78.84,78.87,78.8,78.81,31200.0,78.84,78.87,78.8,78.81,31200.0
2015-02-26 14:00:00,78.83,78.93,78.83,78.91,21600.0,78.83,78.93,78.83,78.91,21600.0
2015-02-26 14:10:00,78.89,78.93,78.88,78.9,40600.0,78.89,78.93,78.88,78.9,40600.0
2015-02-26 14:20:00,78.9,78.91,78.82,78.85,28500.0,78.9,78.91,78.82,78.85,28500.0
2015-02-26 14:30:00,78.84,78.88,78.79,78.8,36600.0,78.84,78.88,78.79,78.8,36600.0
2015-02-26 14:40:00,78.8,78.84,78.72,78.79,31900.0,78.8,78.84,78.72,78.79,31900.0
2015-02-26 14:50:00,78.79,78.82,78.75,78.79,35200.0,78.79,78.82,78.75,78.79,35200.0
2015-02-26 15:00:00,78.77,78.78,78.63,78.75,42300.0,78.77,78.78,78.63,78.75,42300.0
2015-02-26 15:10:00,78.75,78.92,78.72,78.92,40500.0,78.75,78.92,78.72,78.92,40500.0
2015-02-26 15:20:00,78.91,78.94,78.82,78.86,29700.0,78.91,78.94,78.82,78.86,29700.0
2015-02-26 15:30:00,78.86,78.9,78.8,78.84,33500.0,78.86,78.9,78.8,78.84,33500.0
2015-02-26 15:40:00,78.84,78.95,78.84,78.94,46600.0,78.84,78.95,78.84,78.94,46600.0
2015-02-26 15:50:00,78.94,79.03,78.9,78.97,90300.0,78.94,79.03,78.9,78.97,90300.0
2015-02-27 09:30:00,79.24,79.65,78.98,79.65,88500.0,79.24,79.65,78.98,79.65,88500.0
2015-02-27 09:40:00,79.65,79.8,79.52,79.75,97500.0,79.65,79.8,79.52,79.75,97500.0
2015-02-27 09:50:00,79.75,79.78,79.46,79.58,110500.0,79.75,79.78,79.46,79.58,110500.0
2015-02-27 10:00:00,79.59,80.1,79.57,80.06,147300.0,79.59,80.1,79.57,80.06,147300.0
2015-02-27 10:10:00,80.05,80.14,80.0,80.05,80400.0,80.05,80.14,80.0,80.05,80400.0
2015-02-27 10:20:00,80.05,80.15,80.0,80.03,50400.0,80.05,80.15,80.0,80.03,50400.0
2015-02-27 10:30:00,80.01,80.13,80.01,80.1,52900.0,80.01,80.13,80.01,80.1,52900.0
2015-02-27 10:40:00,80.1,80.24,80.04,80.22,58000.0,80.1,80.24,80.04,80.22,58000.0
2015-02-27 10:50:00,80.22,80.3,80.16,80.16,97000.0,80.22,80.3,80.16,80.16,97000.0
2015-02-27 11:00:00,80.17,80.17,79.76,79.78,73800.0,80.17,80.17,79.76,79.78,73800.0
2015-02-27 11:10:00,79.77,79.98,79.72,79.94,42500.0,79.77,79.98,79.72,79.94,42500.0
2015-02-27 11:20:00,79.94,79.96,79.83,79.83,27300.0,79.94,79.96,79.83,79.83,27300.0
2015-02-27 11:30:00,79.83,80.01,79.8,79.97,46400.0,79.83,80.01,79.8,79.97,46400.0
2015-02-27 11:40:00,79.97,79.99,79.88,79.97,57800.0,79.97,79.99,79.88,79.97,57800.0
2015-02-27 11:50:00,79.97,80.01,79.9,79.99,34900.0,79.97,80.01,79.9,79.99,34900.0
2015-02-27 12:00:00,79.99,79.99,79.89,79.97,13800.0,79.99,79.99,79.89,79.97,13800.0
2015-02-27 12:10:00,79.98,80.01,79.88,79.88,18800.0,79.98,80.01,79.88,79.88,18800.0
2015-02-27 12:20:00,79.88,80.16,79.85,80.13,54000.0,79.88,80.16,79.85,80.13,54000.0
2015-02-27 12:30:00,80.16,80.19,79.97,79.99,84200.0,80.16,80.19,79.97,79.99,84200.0
2015-02-27 12:40:00,79.99,80.01,79.9,79.91,18500.0,79.99,80.01,79.9,79.91,18500.0
2015-02-27 12:50:00,79.91,80.02,79.9,80.0,28700.0,79.91,80.02,79.9,80.0,28700.0
2015-02-27 13:00:00,79.98,79.99,79.8,79.82,40500.0,79.98,79.99,79.8,79.82,40500.0
2015-02-27 13:10:00,79.81,79.9,79.79,79.8,25900.0,79.81,79.9,79.79,79.8,25900.0
2015-02-27 13:20:00,79.78,79.78,79.56,79.58,36000.0,79.78,79.78,79.56,79.58,36000.0
2015-02-27 13:30:00,79.58,79.62,79.43,79.52,84300.0,79.58,79.62,79.43,79.52,84300.0
2015-02-27 13:40:00,79.53,79.54,79.46,79.49,31900.0,79.53,79.54,79.46,79.49,31900.0
2015-02-27 13:50:00,79.47,79.5,79.4,79.43,20800.0,79.47,79.5,79.4,79.43,20800.0
2015-02-27 14:00:00,79.43,79.48,79.39,79.4,33300.0,79.43,79.48,79.39,79.4,33300.0
2015-02-27 14:10:00,79.41,79.47,79.35,79.4,30600.0,79.41,79.47,79.35,79.4,30600.0
2015-02-27 14:20:00,79.39,79.49,79.36,79.48,27600.0,79.39,79.49,79.36,79.48,27600.0
2015-02-27 14:30:00,79.47,79.48,79.34,79.35,137300.0,79.47,79.48,79.34,79.35,137300.0
2015-02-27 14:40:00,79.34,79.36,79.08,79.26,51700.0,79.34,79.36,79.08,79.26,51700.0
2015-02-27 14:50:00,79.24,79.24,79.12,79.12,21000.0,79.24,79.24,79.12,79.12,21000.0
2015-02-27 15:00:00,79.13,79.14,78.98,78.98,81700.0,79.13,79.14,78.98,78.98,81700.0
2015-02-27 15:10:00,78.98,79.07,78.93,79.05,34700.0,78.98,79.07,78.93,79.05,34700.0
2015-02-27 15:20:00,79.06,79.17,79.05,79.15,24200.0,79.06,79.17,79.05,79.15,24200.0
2015-02-27 15:30:00,79.16,79.2,79.11,79.17,46000.0,79.16,79.2,79.11,79.17,46000.0
2015-02-27 15:40:00,79.16,79.27,79.08,79.22,115300.0,79.16,79.27,79.08,79.22,115300.0
2015-02-27 15:50:00,79.23,79.24,79.08,79.1,202700.0,79.23,79.24,79.08,79.1,202700.0
2015-03-02 09:30:00,79.14,79.33,78.94,78.97,65200.0,79.14,79.33,78.94,78.97,65200.0
2015-03-02 09:40:00,78.94,79.0,78.71,78.84,30400.0,78.94,79.0,78.71,78.84,30400.0
2015-03-02 09:50:00,78.85,79.04,78.79,78.93,42700.0,78.85,79.04,78.79,78.93,42700.0
2015-03-02 10:00:00,78.92,79.09,78.92,79.06,23600.0,78.92,79.09,78.92,79.06,23600.0
2015-03-02 10:10:00,79.1,79.33,79.09,79.24,30900.0,79.1,79.33,79.09,79.24,30900.0
2015-03-02 10:20:00,79.25,79.31,79.25,79.29,23100.0,79.25,79.31,79.25,79.29,23100.0
2015-03-02 10:30:00,79.31,79.38,79.21,79.24,30900.0,79.31,79.38,79.21,79.24,30900.0
2015-03-02 10:40:00,79.24,79.24,79.11,79.11,21800.0,79.24,79.24,79.11,79.11,21800.0
2015-03-02 10:50:00,79.12,79.22,79.12,79.17,29800.0,79.12,79.22,79.12,79.17,29800.0
2015-03-02 11:00:00,79.17,79.27,79.14,79.27,19800.0,79.17,79.27,79.14,79.27,19800.0
2015-03-02 11:10:00,79.28,79.45,79.24,79.43,24100.0,79.28,79.45,79.24,79.43,24100.0
2015-03-02 11:20:00,79.44,79.64,79.44,79.63,61800.0,79.44,79.64,79.44,79.63,61800.0
2015-03-02 11:30:00,79.62,79.62,79.55,79.55,11800.0,79.62,79.62,79.55,79.55,11800.0
2015-03-02 11:40:00,79.56,79.6,79.54,79.56,12900.0,79.56,79.6,79.54,79.56,12900.0
2015-03-02 11:50:00,79.56,79.59,79.41,79.41,12300.0,79.56,79.59,79.41,79.41,12300.0
2015-03-02 12:00:00,79.42,79.47,79.38,79.46,12400.0,79.42,79.47,79.38,79.46,12400.0
2015-03-02 12:10:00,79.45,79.45,79.21,79.21,47400.0,79.45,79.45,79.21,79.21,47400.0
2015-03-02 12:20:00,79.18,79.18,79.14,79.17,22300.0,79.18,79.18,79.14,79.17,22300.0
2015-03-02 12:30:00,79.16,79.21,79.16,79.18,12600.0,79.16,79.21,79.16,79.18,12600.0
2015-03-02 12:40:00,79.18,79.19,79.12,79.16,14300.0,79.18,79.19,79.12,79.16,14300.0
2015-03-02 12:50:00,79.17,79.26,79.17,79.24,9800.0,79.17,79.26,79.17,79.24,9800.0
2015-03-02 13:00:00,79.23,79.28,79.16,79.16,43000.0,79.23,79.28,79.16,79.16,43000.0
2015-03-02 13:10:00,79.17,79.19,79.1,79.16,23000.0,79.17,79.19,79.1,79.16,23000.0
2015-03-02 13:20:00,79.16,79.18,79.12,79.16,20600.0,79.16,79.18,79.12,79.16,20600.0
2015-03-02 13:30:00,79.17,79.28,79.16,79.28,28300.0,79.17,79.28,79.16,79.28,28300.0
2015-03-02 13:40:00,79.28,79.45,79.28,79.45,14200.0,79.28,79.45,79.28,79.45,14200.0
2015-03-02 13:50:00,79.46,79.51,79.42,79.51,18400.0,79.46,79.51,79.42,79.51,18400.0
2015-03-02 14:00:00,79.51,79.57,79.47,79.48,12900.0,79.51,79.57,79.47,79.48,12900.0
2015-03-02 14:10:00,79.47,79.48,79.34,79.34,10300.0,79.47,79.48,79.34,79.34,10300.0
2015-03-02 14:20:00,79.35,79.41,79.31,79.38,12400.0,79.35,79.41,79.31,79.38,12400.0
2015-03-02 14:30:00,79.37,79.39,79.3,79.34,8300.0,79.37,79.39,79.3,79.34,8300.0
2015-03-02 14:40:00,79.34,79.47,79.34,79.45,15600.0,79.34,79.47,79.34,79.45,15600.0
2015-03-02 14:50:00,79.46,79.57,79.43,79.57,20200.0,79.46,79.57,79.43,79.57,20200.0
2015-03-02 15:00:00,79.56,79.6,79.5,79.6,30000.0,79.56,79.6,79.5,79.6,30000.0
2015-03-02 15:10:00,79.6,79.68,79.6,79.63,31800.0,79.6,79.68,79.6,79.63,31800.0
2015-03-02 15:20:00,79.65,79.65,79.55,79.55,36600.0,79.65,79.65,79.55,79.55,36600.0
2015-03-02 15:30:00,79.56,79.6,79.53,79.6,37000.0,79.56,79.6,79.53,79.6,37000.0
2015-03-02 15:40:00,79.6,79.66,79.59,79.64,43300.0,79.6,79.66,79.59,79.64,43300.0
2015-03-02 15:50:00,79.65,79.79,79.65,79.79,140200.0,79.65,79.79,79.65,79.79,140200.0
2015-03-03 09:30:00,79.63,79.98,79.36,79.95,96500.0,79.63,79.98,79.36,79.95,96500.0
2015-03-03 09:40:00,79.95,79.99,79.7,79.81,59900.0,79.95,79.99,79.7,79.81,59900.0
2015-03-03 09:50:00,79.8,79.84,79.72,79.78,38800.0,79.8,79.84,79.72,79.78,38800.0
2015-03-03 10:00:00,79.76,79.77,79.66,79.74,33400.0,79.76,79.77,79.66,79.74,33400.0
2015-03-03 10:10:00,79.75,79.76,79.62,79.72,43000.0,79.75,79.76,79.62,79.72,43000.0
2015-03-03 10:20:00,79.68,79.7,79.47,79.57,73300.0,79.68,79.7,79.47,79.57,73300.0
2015-03-03 10:30:00,79.57,79.57,79.36,79.46,30000.0,79.57,79.57,79.36,79.46,30000.0
2015-03-03 10:40:00,79.47,79.56,79.42,79.43,28900.0,79.47,79.56,79.42,79.43,28900.0
2015-03-03 10:50:00,79.42,79.42,79.27,79.28,18300.0,79.42,79.42,79.27,79.28,18300.0
2015-03-03 11:00:00,79.28,79.47,79.25,79.4,43600.0,79.28,79.47,79.25,79.4,43600.0
2015-03-03 11:10:00,79.4,79.45,79.26,79.4,31500.0,79.4,79.45,79.26,79.4,31500.0
2015-03-03 11:20:00,79.38,79.39,79.21,79.24,18900.0,79.38,79.39,79.21,79.24,18900.0
2015-03-03 11:30:00,79.24,79.27,79.11,79.24,29200.0,79.24,79.27,79.11,79.24,29200.0
2015-03-03 11:40:00,79.23,79.25,79.17,79.17,30200.0,79.23,79.25,79.17,79.17,30200.0
2015-03-03 11:50:00,79.17,79.38,79.16,79.32,23500.0,79.17,79.38,79.16,79.32,23500.0
2015-03-03 12:00:00,79.32,79.38,79.25,79.3,20200.0,79.32,79.38,79.25,79.3,20200.0
2015-03-03 12:10:00,79.3,79.38,79.27,79.33,20800.0,79.3,79.38,79.27,79.33,20800.0
2015-03-03 12:20:00,79.32,79.32,79.09,79.15,14400.0,79.32,79.32,79.09,79.15,14400.0
2015-03-03 12:30:00,79.14,79.22,79.07,79.19,11800.0,79.14,79.22,79.07,79.19,11800.0
2015-03-03 12:40:00,79.2,79.23,79.06,79.07,18700.0,79.2,79.23,79.06,79.07,18700.0
2015-03-03 12:50:00,79.08,79.26,79.07,79.23,21700.0,79.08,79.26,79.07,79.23,21700.0
2015-03-03 13:00:00,79.24,79.25,79.15,79.15,16300.0,79.24,79.25,79.15,79.15,16300.0
2015-03-03 13:10:00,79.14,79.14,79.05,79.11,10000.0,79.14,79.14,79.05,79.11,10000.0
2015-03-03 13:20:00,79.09,79.18,79.08,79.18,12600.0,79.09,79.18,79.08,79.18,12600.0
2015-03-03 13:30:00,79.2,79.21,79.14,79.19,11700.0,79.2,79.21,79.14,79.19,11700.0
2015-03-03 13:40:00,79.16,79.17,79.12,79.16,8200.0,79.16,79.17,79.12,79.16,8200.0
2015-03-03 13:50:00,79.17,79.24,79.12,79.14,53600.0,79.17,79.24,79.12,79.14,53600.0
2015-03-03 14:00:00,79.14,79.16,79.07,79.15,14700.0,79.14,79.16,79.07,79.15,14700.0
2015-03-03 14:10:00,79.15,79.2,79.13,79.17,22800.0,79.15,79.2,79.13,79.17,22800.0
2015-03-03 14:20:00,79.19,79.21,79.13,79.18,11800.0,79.19,79.21,79.13,79.18,11800.0
2015-03-03 14:30:00,79.18,79.19,79.08,79.1,17900.0,79.18,79.19,79.08,79.1,17900.0
2015-03-03 14:40:00,79.09,79.11,78.97,79.02,23500.0,79.09,79.11,78.97,79.02,23500.0
2015-03-03 14:50:00,79.01,79.14,79.01,79.11,21600.0,79.01,79.14,79.01,79.11,21600.0
2015-03-03 15:00:00,79.1,79.16,79.02,79.03,33800.0,79.1,79.16,79.02,79.03,33800.0
2015-03-03 15:10:00,79.05,79.05,79.01,79.02,23600.0,79.05,79.05,79.01,79.02,23600.0
2015-03-03 15:20:00,79.03,79.08,79.02,79.07,39500.0,79.03,79.08,79.02,79.07,39500.0
2015-03-03 15:30:00,79.08,79.12,79.02,79.05,38200.0,79.08,79.12,79.02,79.05,38200.0
2015-03-03 15:40:00,79.04,79.11,78.97,79.09,49500.0,79.04,79.11,78.97,79.09,49500.0
2015-03-03 15:50:00,79.08,79.08,78.97,78.98,155500.0,79.08,79.08,78.97,78.98,155500.0
2015-03-04 09:30:00,78.7,78.74,78.13,78.14,40300.0,78.7,78.74,78.13,78.14,40300.0
2015-03-04 09:40:00,78.13,78.13,77.84,77.86,40500.0,78.13,78.13,77.84,77.86,40500.0
2015-03-04 09:50:00,77.84,77.86,77.68,77.68,53100.0,77.84,77.86,77.68,77.68,53100.0
2015-03-04 10:00:00,77.69,77.77,77.6,77.63,87400.0,77.69,77.77,77.6,77.63,87400.0
2015-03-04 10:10:00,77.62,77.62,77.34,77.45,100900.0,77.62,77.62,77.34,77.45,100900.0
2015-03-04 10:20:00,77.42,77.44,77.24,77.29,82100.0,77.42,77.44,77.24,77.29,82100.0
2015-03-04 10:30:00,77.29,77.63,77.26,77.44,64800.0,77.29,77.63,77.26,77.44,64800.0
2015-03-04 10:40:00,77.44,77.64,77.37,77.39,64400.0,77.44,77.64,77.37,77.39,64400.0
2015-03-04 10:50:00,77.37,77.53,77.28,77.53,64900.0,77.37,77.53,77.28,77.53,64900.0
2015-03-04 11:00:00,77.54,77.62,77.37,77.52,118000.0,77.54,77.62,77.37,77.52,118000.0
2015-03-04 11:10:00,77.56,77.64,77.45,77.55,118100.0,77.56,77.64,77.45,77.55,118100.0
2015-03-04 11:20:00,77.56,77.59,77.37,77.42,48900.0,77.56,77.59,77.37,77.42,48900.0
2015-03-04 11:30:00,77.42,77.52,77.41,77.42,43600.0,77.42,77.52,77.41,77.42,43600.0
2015-03-04 11:40:00,77.42,77.43,77.32,77.35,53800.0,77.42,77.43,77.32,77.35,53800.0
2015-03-04 11:50:00,77.34,77.35,77.14,77.2,56300.0,77.34,77.35,77.14,77.2,56300.0
2015-03-04 12:00:00,77.2,77.45,77.15,77.45,27300.0,77.2,77.45,77.15,77.45,27300.0
2015-03-04 12:10:00,77.45,77.65,77.45,77.52,32700.0,77.45,77.65,77.45,77.52,32700.0
2015-03-04 12:20:00,77.51,77.59,77.47,77.55,24600.0,77.51,77.59,77.47,77.55,24600.0
2015-03-04 12:30:00,77.55,77.57,77.45,77.48,26200.0,77.55,77.57,77.45,77.48,26200.0
2015-03-04 12:40:00,77.48,77.61,77.48,77.48,23000.0,77.48,77.61,77.48,77.48,23000.0
2015-03-04 12:50:00,77.48,77.49,77.22,77.22,51400.0,77.48,77.49,77.22,77.22,51400.0
2015-03-04 13:00:00,77.23,77.41,77.23,77.41,35100.0,77.23,77.41,77.23,77.41,35100.0
2015-03-04 13:10:00,77.41,77.44,77.31,77.36,24800.0,77.41,77.44,77.31,77.36,24800.0
2015-03-04 13:20:00,77.35,77.48,77.31,77.47,22100.0,77.35,77.48,77.31,77.47,22100.0
2015-03-04 13:30:00,77.48,77.51,77.39,77.39,16700.0,77.48,77.51,77.39,77.39,16700.0
2015-03-04 13:40:00,77.4,77.41,77.25,77.26,16700.0,77.4,77.41,77.25,77.26,16700.0
2015-03-04 13:50:00,77.24,77.26,77.16,77.18,31700.0,77.24,77.26,77.16,77.18,31700.0
2015-03-04 14:00:00,77.2,77.26,77.18,77.19,27500.0,77.2,77.26,77.18,77.19,27500.0
2015-03-04 14:10:00,77.2,77.26,77.13,77.26,35600.0,77.2,77.26,77.13,77.26,35600.0
2015-03-04 14:20:00,77.27,77.31,77.23,77.25,29300.0,77.27,77.31,77.23,77.25,29300.0
2015-03-04 14:30:00,77.25,77.47,77.23,77.47,37200.0,77.25,77.47,77.23,77.47,37200.0
2015-03-04 14:40:00,77.47,77.65,77.46,77.58,32400.0,77.47,77.65,77.46,77.58,32400.0
2015-03-04 14:50:00,77.59,77.73,77.54,77.71,106900.0,77.59,77.73,77.54,77.71,106900.0
2015-03-04 15:00:00,77.71,77.73,77.56,77.65,34500.0,77.71,77.73,77.56,77.65,34500.0
2015-03-04 15:10:00,77.67,77.77,77.67,77.68,33800.0,77.67,77.77,77.67,77.68,33800.0
2015-03-04 15:20:00,77.69,77.75,77.61,77.75,34400.0,77.69,77.75,77.61,77.75,34400.0
2015-03-04 15:30:00,77.75,77.75,77.62,77.66,62100.0,77.75,77.75,77.62,77.66,62100.0
2015-03-04 15:40:00,77.66,77.69,77.6,77.66,67400.0,77.66,77.69,77.6,77.66,67400.0
2015-03-04 15:50:00,77.65,77.68,77.59,77.63,152100.0,77.65,77.68,77.59,77.63,152100.0
2015-03-05 09:30:00,77.6,77.92,77.3,77.41,66500.0,77.6,77.92,77.3,77.41,66500.0
2015-03-05 09:40:00,77.47,77.73,77.34,77.73,23500.0,77.47,77.73,77.34,77.73,23500.0
2015-03-05 09:50:00,77.73,77.91,77.66,77.77,38100.0,77.73,77.91,77.66,77.77,38100.0
2015-03-05 10:00:00,77.76,78.01,77.7,77.95,46500.0,77.76,78.01,77.7,77.95,46500.0
2015-03-05 10:10:00,77.95,78.04,77.74,77.75,36700.0,77.95,78.04,77.74,77.75,36700.0
2015-03-05 10:20:00,77.75,77.91,77.75,77.85,21600.0,77.75,77.91,77.75,77.85,21600.0
2015-03-05 10:30:00,77.86,78.0,77.86,77.93,21400.0,77.86,78.0,77.86,77.93,21400.0
2015-03-05 10:40:00,77.92,78.02,77.82,78.02,21100.0,77.92,78.02,77.82,78.02,21100.0
2015-03-05 10:50:00,78.02,78.12,77.98,78.02,26400.0,78.02,78.12,77.98,78.02,26400.0
2015-03-05 11:00:00,78.0,78.14,77.9,77.98,37500.0,78.0,78.14,77.9,77.98,37500.0
2015-03-05 11:10:00,77.97,78.01,77.87,78.0,21100.0,77.97,78.01,77.87,78.0,21100.0
2015-03-05 11:20:00,77.98,78.11,77.92,78.03,17800.0,77.98,78.11,77.92,78.03,17800.0
2015-03-05 11:30:00,78.05,78.1,78.01,78.01,14200.0,78.05,78.1,78.01,78.01,14200.0
2015-03-05 11:40:00,78.02,78.25,78.02,78.2,27800.0,78.02,78.25,78.02,78.2,27800.0
2015-03-05 11:50:00,78.2,78.23,78.15,78.22,21000.0,78.2,78.23,78.15,78.22,21000.0
2015-03-05 12:00:00,78.22,78.23,78.11,78.12,20600.0,78.22,78.23,78.11,78.12,20600.0
2015-03-05 12:10:00,78.12,78.19,78.06,78.13,15200.0,78.12,78.19,78.06,78.13,15200.0
2015-03-05 12:20:00,78.13,78.18,78.01,78.09,21200.0,78.13,78.18,78.01,78.09,21200.0
2015-03-05 12:30:00,78.13,78.19,78.1,78.15,17400.0,78.13,78.19,78.1,78.15,17400.0
2015-03-05 12:40:00,78.14,78.15,78.03,78.09,34100.0,78.14,78.15,78.03,78.09,34100.0
2015-03-05 12:50:00,78.07,78.09,77.98,78.05,49300.0,78.07,78.09,77.98,78.05,49300.0
2015-03-05 13:00:00,78.04,78.07,77.95,78.07,19600.0,78.04,78.07,77.95,78.07,19600.0
2015-03-05 13:10:00,78.06,78.11,77.97,78.05,35400.0,78.06,78.11,77.97,78.05,35400.0
2015-03-05 13:20:00,78.05,78.05,77.91,77.92,59200.0,78.05,78.05,77.91,77.92,59200.0
2015-03-05 13:30:00,77.93,78.06,77.91,78.03,24200.0,77.93,78.06,77.91,78.03,24200.0
2015-03-05 13:40:00,78.03,78.23,77.99,78.23,20300.0,78.03,78.23,77.99,78.23,20300.0
2015-03-05 13:50:00,78.21,78.27,78.2,78.25,37500.0,78.21,78.27,78.2,78.25,37500.0
2015-03-05 14:00:00,78.27,78.38,78.25,78.29,25300.0,78.27,78.38,78.25,78.29,25300.0
2015-03-05 14:10:00,78.29,78.29,78.19,78.2,16000.0,78.29,78.29,78.19,78.2,16000.0
2015-03-05 14:20:00,78.19,78.27,78.18,78.18,21900.0,78.19,78.27,78.18,78.18,21900.0
2015-03-05 14:30:00,78.19,78.3,78.19,78.29,29100.0,78.19,78.3,78.19,78.29,29100.0
2015-03-05 14:40:00,78.29,78.37,78.29,78.3,23100.0,78.29,78.37,78.29,78.3,23100.0
2015-03-05 14:50:00,78.31,78.55,78.31,78.54,47100.0,78.31,78.55,78.31,78.54,47100.0
2015-03-05 15:00:00,78.54,78.54,78.37,78.39,29200.0,78.54,78.54,78.37,78.39,29200.0
2015-03-05 15:10:00,78.39,78.5,78.37,78.44,27700.0,78.39,78.5,78.37,78.44,27700.0
2015-03-05 15:20:00,78.45,78.52,78.44,78.52,51900.0,78.45,78.52,78.44,78.52,51900.0
2015-03-05 15:30:00,78.52,78.57,78.4,78.56,85700.0,78.52,78.57,78.4,78.56,85700.0
2015-03-05 15:40:00,78.57,78.67,78.54,78.62,126600.0,78.57,78.67,78.54,78.62,126600.0
2015-03-05 15:50:00,78.63,78.71,78.59,78.61,178300.0,78.63,78.71,78.59,78.61,178300.0
2015-03-06 09:30:00,78.19,78.5,78.19,78.2,111500.0,78.19,78.5,78.19,78.2,111500.0
2015-03-06 09:40:00,78.15,78.23,77.73,77.8,31400.0,78.15,78.23,77.73,77.8,31400.0
2015-03-06 09:50:00,77.8,78.19,77.7,78.03,66000.0,77.8,78.19,77.7,78.03,66000.0
2015-03-06 10:00:00,78.03,78.12,77.74,77.83,49500.0,78.03,78.12,77.74,77.83,49500.0
2015-03-06 10:10:00,77.81,78.09,77.79,77.87,40300.0,77.81,78.09,77.79,77.87,40300.0
2015-03-06 10:20:00,77.87,78.01,77.85,78.01,41900.0,77.87,78.01,77.85,78.01,41900.0
2015-03-06 10:30:00,78.0,78.0,77.78,77.83,46300.0,78.0,78.0,77.78,77.83,46300.0
2015-03-06 10:40:00,77.82,77.93,77.77,77.83,33500.0,77.82,77.93,77.77,77.83,33500.0
2015-03-06 10:50:00,77.81,77.84,77.73,77.83,45600.0,77.81,77.84,77.73,77.83,45600.0
2015-03-06 11:00:00,77.83,77.87,77.7,77.75,45500.0,77.83,77.87,77.7,77.75,45500.0
2015-03-06 11:10:00,77.73,77.82,77.64,77.65,32100.0,77.73,77.82,77.64,77.65,32100.0
2015-03-06 11:20:00,77.65,77.71,77.52,77.52,22200.0,77.65,77.71,77.52,77.52,22200.0
2015-03-06 11:30:00,77.51,77.53,77.4,77.47,22000.0,77.51,77.53,77.4,77.47,22000.0
2015-03-06 11:40:00,77.48,77.48,77.28,77.38,25900.0,77.48,77.48,77.28,77.38,25900.0
2015-03-06 11:50:00,77.37,77.52,77.28,77.47,24500.0,77.37,77.52,77.28,77.47,24500.0
2015-03-06 12:00:00,77.43,77.55,77.43,77.49,17300.0,77.43,77.55,77.43,77.49,17300.0
2015-03-06 12:10:00,77.49,77.49,77.17,77.17,24300.0,77.49,77.49,77.17,77.17,24300.0
2015-03-06 12:20:00,77.18,77.19,77.05,77.13,28300.0,77.18,77.19,77.05,77.13,28300.0
2015-03-06 12:30:00,77.13,77.17,77.1,77.17,38600.0,77.13,77.17,77.1,77.17,38600.0
2015-03-06 12:40:00,77.17,77.39,77.14,77.39,37300.0,77.17,77.39,77.14,77.39,37300.0
2015-03-06 12:50:00,77.39,77.41,77.22,77.33,27400.0,77.39,77.41,77.22,77.33,27400.0
2015-03-06 13:00:00,77.35,77.46,77.24,77.28,51300.0,77.35,77.46,77.24,77.28,51300.0
2015-03-06 13:10:00,77.28,77.39,77.28,77.31,25700.0,77.28,77.39,77.28,77.31,25700.0
2015-03-06 13:20:00,77.31,77.34,77.2,77.28,45800.0,77.31,77.34,77.2,77.28,45800.0
2015-03-06 13:30:00,77.27,77.3,77.16,77.28,44600.0,77.27,77.3,77.16,77.28,44600.0
2015-03-06 13:40:00,77.28,77.29,77.13,77.16,42500.0,77.28,77.29,77.13,77.16,42500.0
2015-03-06 13:50:00,77.17,77.29,77.13,77.29,52500.0,77.17,77.29,77.13,77.29,52500.0
2015-03-06 14:00:00,77.29,77.52,77.28,77.5,19400.0,77.29,77.52,77.28,77.5,19400.0
2015-03-06 14:10:00,77.51,77.57,77.51,77.54,28900.0,77.51,77.57,77.51,77.54,28900.0
2015-03-06 14:20:00,77.53,77.54,77.19,77.34,53700.0,77.53,77.54,77.19,77.34,53700.0
2015-03-06 14:30:00,77.34,77.37,77.23,77.25,27700.0,77.34,77.37,77.23,77.25,27700.0
2015-03-06 14:40:00,77.25,77.42,77.22,77.42,28700.0,77.25,77.42,77.22,77.42,28700.0
2015-03-06 14:50:00,77.42,77.43,77.35,77.43,43100.0,77.42,77.43,77.35,77.43,43100.0
2015-03-06 15:00:00,77.41,77.56,77.4,77.44,43100.0,77.41,77.56,77.4,77.44,43100.0
2015-03-06 15:10:00,77.44,77.49,77.36,77.49,57600.0,77.44,77.49,77.36,77.49,57600.0
2015-03-06 15:20:00,77.49,77.5,77.34,77.35,57900.0,77.49,77.5,77.34,77.35,57900.0
2015-03-06 15:30:00,77.36,77.42,77.26,77.35,95300.0,77.36,77.42,77.26,77.35,95300.0
2015-03-06 15:40:00,77.35,77.47,77.33,77.44,114300.0,77.35,77.47,77.33,77.44,114300.0
2015-03-06 15:50:00,77.43,77.58,77.41,77.56,177500.0,77.43,77.58,77.41,77.56,177500.0
2015-03-09 09:30:00,77.76,77.91,77.45,77.45,58000.0,77.76,77.91,77.45,77.45,58000.0
2015-03-09 09:40:00,77.44,77.72,77.43,77.68,29000.0,77.44,77.72,77.43,77.68,29000.0
2015-03-09 09:50:00,77.69,77.9,77.61,77.89,25600.0,77.69,77.9,77.61,77.89,25600.0
2015-03-09 10:00:00,77.91,77.95,77.73,77.82,26400.0,77.91,77.95,77.73,77.82,26400.0
2015-03-09 10:10:00,77.83,77.89,77.71,77.81,65000.0,77.83,77.89,77.71,77.81,65000.0
2015-03-09 10:20:00,77.82,78.04,77.77,77.82,66800.0,77.82,78.04,77.77,77.82,66800.0
2015-03-09 10:30:00,77.82,77.99,77.78,77.92,42300.0,77.82,77.99,77.78,77.92,42300.0
2015-03-09 10:40:00,77.89,78.05,77.87,77.99,44200.0,77.89,78.05,77.87,77.99,44200.0
2015-03-09 10:50:00,77.98,78.04,77.89,77.95,51700.0,77.98,78.04,77.89,77.95,51700.0
2015-03-09 11:00:00,77.95,78.05,77.89,77.96,74100.0,77.95,78.05,77.89,77.96,74100.0
2015-03-09 11:10:00,77.95,78.1,77.89,78.02,38100.0,77.95,78.1,77.89,78.02,38100.0
2015-03-09 11:20:00,78.04,78.23,77.88,78.2,33700.0,78.04,78.23,77.88,78.2,33700.0
2015-03-09 11:30:00,78.2,78.24,78.08,78.08,24200.0,78.2,78.24,78.08,78.08,24200.0
2015-03-09 11:40:00,78.1,78.18,78.0,78.07,20100.0,78.1,78.18,78.0,78.07,20100.0
2015-03-09 11:50:00,78.08,78.08,77.93,77.98,21300.0,78.08,78.08,77.93,77.98,21300.0
2015-03-09 12:00:00,77.96,77.99,77.81,77.83,24100.0,77.96,77.99,77.81,77.83,24100.0
2015-03-09 12:10:00,77.84,77.89,77.72,77.81,29100.0,77.84,77.89,77.72,77.81,29100.0
2015-03-09 12:20:00,77.82,77.86,77.58,77.6,104300.0,77.82,77.86,77.58,77.6,104300.0
2015-03-09 12:30:00,77.62,77.83,77.62,77.83,54600.0,77.62,77.83,77.62,77.83,54600.0
2015-03-09 12:40:00,77.83,77.89,77.81,77.88,33200.0,77.83,77.89,77.81,77.88,33200.0
2015-03-09 12:50:00,77.88,77.93,77.86,77.91,26200.0,77.88,77.93,77.86,77.91,26200.0
2015-03-09 13:00:00,77.91,77.91,77.8,77.84,27100.0,77.91,77.91,77.8,77.84,27100.0
2015-03-09 13:10:00,77.85,77.95,77.84,77.87,35800.0,77.85,77.95,77.84,77.87,35800.0
2015-03-09 13:20:00,77.86,77.91,77.79,77.91,14000.0,77.86,77.91,77.79,77.91,14000.0
2015-03-09 13:30:00,77.92,77.98,77.84,77.91,14000.0,77.92,77.98,77.84,77.91,14000.0
2015-03-09 13:40:00,77.92,78.0,77.92,77.95,13400.0,77.92,78.0,77.92,77.95,13400.0
2015-03-09 13:50:00,77.96,78.04,77.96,78.02,22000.0,77.96,78.04,77.96,78.02,22000.0
2015-03-09 14:00:00,78.02,78.05,77.86,77.88,24400.0,78.02,78.05,77.86,77.88,24400.0
2015-03-09 14:10:00,77.85,77.91,77.82,77.87,19900.0,77.85,77.91,77.82,77.87,19900.0
2015-03-09 14:20:00,77.88,78.12,77.8,78.09,65100.0,77.88,78.12,77.8,78.09,65100.0
2015-03-09 14:30:00,78.09,78.09,77.97,77.98,51700.0,78.09,78.09,77.97,77.98,51700.0
2015-03-09 14:40:00,77.99,78.09,77.95,78.08,26400.0,77.99,78.09,77.95,78.08,26400.0
2015-03-09 14:50:00,78.09,78.17,78.04,78.04,27100.0,78.09,78.17,78.04,78.04,27100.0
2015-03-09 15:00:00,78.05,78.1,78.0,78.05,23200.0,78.05,78.1,78.0,78.05,23200.0
2015-03-09 15:10:00,78.07,78.07,77.97,77.99,50500.0,78.07,78.07,77.97,77.99,50500.0
2015-03-09 15:20:00,77.98,78.09,77.98,78.06,33700.0,77.98,78.09,77.98,78.06,33700.0
2015-03-09 15:30:00,78.06,78.17,78.05,78.08,47300.0,78.06,78.17,78.05,78.08,47300.0
2015-03-09 15:40:00,78.09,78.15,78.04,78.1,59800.0,78.09,78.15,78.04,78.1,59800.0
2015-03-09 15:50:00,78.11,78.13,77.92,77.94,123800.0,78.11,78.13,77.92,77.94,123800.0
2015-03-10 09:30:00,77.25,77.29,76.9,77.1,70100.0,77.25,77.29,76.9,77.1,70100.0
2015-03-10 09:40:00,77.11,77.28,76.85,76.91,87900.0,77.11,77.28,76.85,76.91,87900.0
2015-03-10 09:50:00,76.91,77.0,76.59,76.61,35400.0,76.91,77.0,76.59,76.61,35400.0
2015-03-10 10:00:00,76.58,76.8,76.53,76.58,37900.0,76.58,76.8,76.53,76.58,37900.0
2015-03-10 10:10:00,76.61,76.62,76.23,76.34,58700.0,76.61,76.62,76.23,76.34,58700.0
2015-03-10 10:20:00,76.37,76.67,76.34,76.58,103300.0,76.37,76.67,76.34,76.58,103300.0
2015-03-10 10:30:00,76.58,76.58,76.13,76.24,75900.0,76.58,76.58,76.13,76.24,75900.0
2015-03-10 10:40:00,76.24,76.28,76.07,76.1,65100.0,76.24,76.28,76.07,76.1,65100.0
2015-03-10 10:50:00,76.09,76.39,76.09,76.31,54600.0,76.09,76.39,76.09,76.31,54600.0
2015-03-10 11:00:00,76.3,76.46,76.29,76.39,43800.0,76.3,76.46,76.29,76.39,43800.0
2015-03-10 11:10:00,76.38,76.53,76.35,76.5,43900.0,76.38,76.53,76.35,76.5,43900.0
2015-03-10 11:20:00,76.51,76.63,76.48,76.51,24200.0,76.51,76.63,76.48,76.51,24200.0
2015-03-10 11:30:00,76.5,76.55,76.44,76.5,37700.0,76.5,76.55,76.44,76.5,37700.0
2015-03-10 11:40:00,76.49,76.51,76.36,76.44,114200.0,76.49,76.51,76.36,76.44,114200.0
2015-03-10 11:50:00,76.45,76.54,76.32,76.33,21100.0,76.45,76.54,76.32,76.33,21100.0
2015-03-10 12:00:00,76.31,76.4,76.27,76.39,29000.0,76.31,76.4,76.27,76.39,29000.0
2015-03-10 12:10:00,76.39,76.5,76.38,76.41,17200.0,76.39,76.5,76.38,76.41,17200.0
2015-03-10 12:20:00,76.4,76.43,76.25,76.3,22600.0,76.4,76.43,76.25,76.3,22600.0
2015-03-10 12:30:00,76.28,76.43,76.23,76.43,16900.0,76.28,76.43,76.23,76.43,16900.0
2015-03-10 12:40:00,76.43,76.46,76.29,76.39,18900.0,76.43,76.46,76.29,76.39,18900.0
2015-03-10 12:50:00,76.38,76.45,76.33,76.33,16000.0,76.38,76.45,76.33,76.33,16000.0
2015-03-10 13:00:00,76.32,76.34,76.17,76.19,26400.0,76.32,76.34,76.17,76.19,26400.0
2015-03-10 13:10:00,76.19,76.35,76.14,76.35,30700.0,76.19,76.35,76.14,76.35,30700.0
2015-03-10 13:20:00,76.34,76.46,76.26,76.26,29500.0,76.34,76.46,76.26,76.26,29500.0
2015-03-10 13:30:00,76.26,76.28,76.13,76.14,94900.0,76.26,76.28,76.13,76.14,94900.0
2015-03-10 13:40:00,76.14,76.27,76.13,76.21,36600.0,76.14,76.27,76.13,76.21,36600.0
2015-03-10 13:50:00,76.2,76.27,76.19,76.26,49500.0,76.2,76.27,76.19,76.26,49500.0
2015-03-10 14:00:00,76.28,76.38,76.23,76.35,35400.0,76.28,76.38,76.23,76.35,35400.0
2015-03-10 14:10:00,76.35,76.37,76.25,76.3,82100.0,76.35,76.37,76.25,76.3,82100.0
2015-03-10 14:20:00,76.3,76.3,76.11,76.12,84900.0,76.3,76.3,76.11,76.12,84900.0
2015-03-10 14:30:00,76.14,76.21,76.1,76.18,24400.0,76.14,76.21,76.1,76.18,24400.0
2015-03-10 14:40:00,76.17,76.24,76.12,76.16,31600.0,76.17,76.24,76.12,76.16,31600.0
2015-03-10 14:50:00,76.17,76.22,76.04,76.08,22500.0,76.17,76.22,76.04,76.08,22500.0
2015-03-10 15:00:00,76.09,76.16,76.05,76.11,32700.0,76.09,76.16,76.05,76.11,32700.0
2015-03-10 15:10:00,76.11,76.2,76.05,76.2,41100.0,76.11,76.2,76.05,76.2,41100.0
2015-03-10 15:20:00,76.2,76.28,76.12,76.15,46900.0,76.2,76.28,76.12,76.15,46900.0
2015-03-10 15:30:00,76.16,76.17,76.08,76.12,46200.0,76.16,76.17,76.08,76.12,46200.0
2015-03-10 15:40:00,76.14,76.21,76.1,76.18,83700.0,76.14,76.21,76.1,76.18,83700.0
2015-03-10 15:50:00,76.17,76.17,75.99,75.99,217700.0,76.17,76.17,75.99,75.99,217700.0
2015-03-11 09:30:00,75.91,76.23,75.86,76.2,130100.0,75.91,76.23,75.86,76.2,130100.0
2015-03-11 09:40:00,76.23,76.77,76.23,76.7,28300.0,76.23,76.77,76.23,76.7,28300.0
2015-03-11 09:50:00,76.69,76.78,76.61,76.75,21800.0,76.69,76.78,76.61,76.75,21800.0
2015-03-11 10:00:00,76.77,76.78,76.54,76.68,19500.0,76.77,76.78,76.54,76.68,19500.0
2015-03-11 10:10:00,76.68,76.69,76.22,76.25,22000.0,76.68,76.69,76.22,76.25,22000.0
2015-03-11 10:20:00,76.24,76.42,76.19,76.34,25600.0,76.24,76.42,76.19,76.34,25600.0
2015-03-11 10:30:00,76.35,76.35,76.05,76.16,31900.0,76.35,76.35,76.05,76.16,31900.0
2015-03-11 10:40:00,76.19,76.22,75.9,75.93,20100.0,76.19,76.22,75.9,75.93,20100.0
2015-03-11 10:50:00,75.92,76.03,75.88,76.02,22900.0,75.92,76.03,75.88,76.02,22900.0
2015-03-11 11:00:00,76.0,76.16,75.92,75.98,25900.0,76.0,76.16,75.92,75.98,25900.0
2015-03-11 11:10:00,76.0,76.21,75.98,76.01,48600.0,76.0,76.21,75.98,76.01,48600.0
2015-03-11 11:20:00,76.01,76.19,75.96,76.19,23900.0,76.01,76.19,75.96,76.19,23900.0
2015-03-11 11:30:00,76.19,76.32,76.17,76.19,18200.0,76.19,76.32,76.17,76.19,18200.0
2015-03-11 11:40:00,76.18,76.27,76.11,76.14,45700.0,76.18,76.27,76.11,76.14,45700.0
2015-03-11 11:50:00,76.15,76.31,76.07,76.27,34700.0,76.15,76.31,76.07,76.27,34700.0
2015-03-11 12:00:00,76.26,76.28,76.16,76.18,16600.0,76.26,76.28,76.16,76.18,16600.0
2015-03-11 12:10:00,76.17,76.33,76.17,76.31,10200.0,76.17,76.33,76.17,76.31,10200.0
2015-03-11 12:20:00,76.3,76.31,76.04,76.1,19600.0,76.3,76.31,76.04,76.1,19600.0
2015-03-11 12:30:00,76.13,76.25,76.08,76.25,8900.0,76.13,76.25,76.08,76.25,8900.0
2015-03-11 12:40:00,76.27,76.27,76.14,76.14,12500.0,76.27,76.27,76.14,76.14,12500.0
2015-03-11 12:50:00,76.18,76.24,76.07,76.11,16800.0,76.18,76.24,76.07,76.11,16800.0
2015-03-11 13:00:00,76.11,76.13,75.98,76.06,14500.0,76.11,76.13,75.98,76.06,14500.0
2015-03-11 13:10:00,76.05,76.07,75.95,75.97,11400.0,76.05,76.07,75.95,75.97,11400.0
2015-03-11 13:20:00,75.97,76.03,75.94,75.99,16400.0,75.97,76.03,75.94,75.99,16400.0
2015-03-11 13:30:00,75.99,76.0,75.91,75.97,20400.0,75.99,76.0,75.91,75.97,20400.0
2015-03-11 13:40:00,75.96,75.96,75.69,75.69,21100.0,75.96,75.96,75.69,75.69,21100.0
2015-03-11 13:50:00,75.68,75.87,75.68,75.84,15400.0,75.68,75.87,75.68,75.84,15400.0
2015-03-11 14:00:00,75.83,75.96,75.77,75.94,13200.0,75.83,75.96,75.77,75.94,13200.0
2015-03-11 14:10:00,75.95,76.1,75.9,76.03,42500.0,75.95,76.1,75.9,76.03,42500.0
2015-03-11 14:20:00,76.03,76.1,75.99,76.08,21300.0,76.03,76.1,75.99,76.08,21300.0
2015-03-11 14:30:00,76.06,76.1,75.93,76.03,29600.0,76.06,76.1,75.93,76.03,29600.0
2015-03-11 14:40:00,76.02,76.08,75.91,76.01,19600.0,76.02,76.08,75.91,76.01,19600.0
2015-03-11 14:50:00,76.01,76.14,75.99,76.13,11800.0,76.01,76.14,75.99,76.13,11800.0
2015-03-11 15:00:00,76.12,76.14,76.02,76.09,33800.0,76.12,76.14,76.02,76.09,33800.0
2015-03-11 15:10:00,76.09,76.2,76.09,76.17,64400.0,76.09,76.2,76.09,76.17,64400.0
2015-03-11 15:20:00,76.17,76.17,76.05,76.06,74200.0,76.17,76.17,76.05,76.06,74200.0
2015-03-11 15:30:00,76.05,76.07,75.93,76.04,64600.0,76.05,76.07,75.93,76.04,64600.0
2015-03-11 15:40:00,76.05,76.16,75.96,76.05,61200.0,76.05,76.16,75.96,76.05,61200.0
2015-03-11 15:50:00,76.05,76.09,75.96,76.01,172100.0,76.05,76.09,75.96,76.01,172100.0
2015-03-12 09:30:00,76.14,76.45,75.97,76.17,51400.0,76.14,76.45,75.97,76.17,51400.0
2015-03-12 09:40:00,76.17,76.4,76.07,76.34,14200.0,76.17,76.4,76.07,76.34,14200.0
2015-03-12 09:50:00,76.34,76.4,76.24,76.34,37400.0,76.34,76.4,76.24,76.34,37400.0
2015-03-12 10:00:00,76.31,76.39,76.18,76.32,24200.0,76.31,76.39,76.18,76.32,24200.0
2015-03-12 10:10:00,76.3,76.49,76.3,76.38,29200.0,76.3,76.49,76.3,76.38,29200.0
2015-03-12 10:20:00,76.41,76.65,76.41,76.53,29500.0,76.41,76.65,76.41,76.53,29500.0
2015-03-12 10:30:00,76.53,76.56,76.46,76.51,56500.0,76.53,76.56,76.46,76.51,56500.0
2015-03-12 10:40:00,76.51,76.56,76.35,76.37,35500.0,76.51,76.56,76.35,76.37,35500.0
2015-03-12 10:50:00,76.37,76.54,76.36,76.48,13200.0,76.37,76.54,76.36,76.48,13200.0
2015-03-12 11:00:00,76.49,76.52,76.41,76.42,21900.0,76.49,76.52,76.41,76.42,21900.0
2015-03-12 11:10:00,76.42,76.56,76.4,76.55,26800.0,76.42,76.56,76.4,76.55,26800.0
2015-03-12 11:20:00,76.54,76.67,76.52,76.6,30700.0,76.54,76.67,76.52,76.6,30700.0
2015-03-12 11:30:00,76.61,76.65,76.58,76.65,9500.0,76.61,76.65,76.58,76.65,9500.0
2015-03-12 11:40:00,76.66,76.7,76.61,76.64,14400.0,76.66,76.7,76.61,76.64,14400.0
2015-03-12 11:50:00,76.65,76.75,76.65,76.7,10900.0,76.65,76.75,76.65,76.7,10900.0
2015-03-12 12:00:00,76.69,76.69,76.58,76.65,8100.0,76.69,76.69,76.58,76.65,8100.0
2015-03-12 12:10:00,76.63,76.77,76.61,76.74,10800.0,76.63,76.77,76.61,76.74,10800.0
2015-03-12 12:20:00,76.77,76.8,76.66,76.77,20500.0,76.77,76.8,76.66,76.77,20500.0
2015-03-12 12:30:00,76.78,76.83,76.75,76.8,31500.0,76.78,76.83,76.75,76.8,31500.0
2015-03-12 12:40:00,76.81,76.81,76.71,76.8,11300.0,76.81,76.81,76.71,76.8,11300.0
2015-03-12 12:50:00,76.78,76.86,76.78,76.86,13300.0,76.78,76.86,76.78,76.86,13300.0
2015-03-12 13:00:00,76.86,76.94,76.84,76.92,26900.0,76.86,76.94,76.84,76.92,26900.0
2015-03-12 13:10:00,76.94,76.95,76.89,76.91,13900.0,76.94,76.95,76.89,76.91,13900.0
2015-03-12 13:20:00,76.91,76.91,76.78,76.8,11100.0,76.91,76.91,76.78,76.8,11100.0
2015-03-12 13:30:00,76.81,76.88,76.77,76.83,14300.0,76.81,76.88,76.77,76.83,14300.0
2015-03-12 13:40:00,76.81,76.86,76.79,76.8,23200.0,76.81,76.86,76.79,76.8,23200.0
2015-03-12 13:50:00,76.81,76.93,76.78,76.83,19000.0,76.81,76.93,76.78,76.83,19000.0
2015-03-12 14:00:00,76.83,76.87,76.8,76.81,19200.0,76.83,76.87,76.8,76.81,19200.0
2015-03-12 14:10:00,76.8,76.89,76.79,76.86,32900.0,76.8,76.89,76.79,76.86,32900.0
2015-03-12 14:20:00,76.86,76.97,76.83,76.97,34600.0,76.86,76.97,76.83,76.97,34600.0
2015-03-12 14:30:00,76.96,77.0,76.88,76.88,36400.0,76.96,77.0,76.88,76.88,36400.0
2015-03-12 14:40:00,76.87,76.96,76.8,76.92,27700.0,76.87,76.96,76.8,76.92,27700.0
2015-03-12 14:50:00,76.92,77.05,76.85,77.01,17400.0,76.92,77.05,76.85,77.01,17400.0
2015-03-12 15:00:00,77.01,77.12,76.98,77.1,30100.0,77.01,77.12,76.98,77.1,30100.0
2015-03-12 15:10:00,77.1,77.16,77.05,77.11,34400.0,77.1,77.16,77.05,77.11,34400.0
2015-03-12 15:20:00,77.1,77.16,77.1,77.15,41000.0,77.1,77.16,77.1,77.15,41000.0
2015-03-12 15:30:00,77.14,77.21,77.12,77.16,89900.0,77.14,77.21,77.12,77.16,89900.0
2015-03-12 15:40:00,77.16,77.27,77.12,77.21,65000.0,77.16,77.27,77.12,77.21,65000.0
2015-03-12 15:50:00,77.22,77.44,77.22,77.4,244500.0,77.22,77.44,77.22,77.4,244500.0
2015-03-13 09:30:00,77.18,77.97,77.07,77.81,96200.0,77.18,77.97,77.07,77.81,96200.0
2015-03-13 09:40:00,77.8,78.04,77.66,77.85,116600.0,77.8,78.04,77.66,77.85,116600.0
2015-03-13 09:50:00,77.87,78.06,77.6,77.7,87600.0,77.87,78.06,77.6,77.7,87600.0
2015-03-13 10:00:00,77.64,77.83,77.19,77.19,78500.0,77.64,77.83,77.19,77.19,78500.0
2015-03-13 10:10:00,77.11,77.46,77.11,77.38,28400.0,77.11,77.46,77.11,77.38,28400.0
2015-03-13 10:20:00,77.38,77.5,77.11,77.17,34800.0,77.38,77.5,77.11,77.17,34800.0
2015-03-13 10:30:00,77.15,77.22,77.09,77.18,30100.0,77.15,77.22,77.09,77.18,30100.0
2015-03-13 10:40:00,77.18,77.48,77.11,77.13,91500.0,77.18,77.48,77.11,77.13,91500.0
2015-03-13 10:50:00,77.13,77.14,76.82,76.82,31200.0,77.13,77.14,76.82,76.82,31200.0
2015-03-13 11:00:00,76.8,77.09,76.76,77.09,40000.0,76.8,77.09,76.76,77.09,40000.0
2015-03-13 11:10:00,77.11,77.23,77.04,77.13,28200.0,77.11,77.23,77.04,77.13,28200.0
2015-03-13 11:20:00,77.13,77.23,76.93,76.94,26100.0,77.13,77.23,76.93,76.94,26100.0
2015-03-13 11:30:00,76.93,76.97,76.76,76.96,22300.0,76.93,76.97,76.76,76.96,22300.0
2015-03-13 11:40:00,76.97,76.97,76.62,76.72,20800.0,76.97,76.97,76.62,76.72,20800.0
2015-03-13 11:50:00,76.71,76.91,76.71,76.9,19500.0,76.71,76.91,76.71,76.9,19500.0
2015-03-13 12:00:00,76.9,76.9,76.71,76.86,21300.0,76.9,76.9,76.71,76.86,21300.0
2015-03-13 12:10:00,76.88,76.95,76.8,76.87,28900.0,76.88,76.95,76.8,76.87,28900.0
2015-03-13 12:20:00,76.89,77.17,76.88,77.12,55000.0,76.89,77.17,76.88,77.12,55000.0
2015-03-13 12:30:00,77.14,77.34,77.11,77.28,38000.0,77.14,77.34,77.11,77.28,38000.0
2015-03-13 12:40:00,77.28,77.45,77.28,77.41,41100.0,77.28,77.45,77.28,77.41,41100.0
2015-03-13 12:50:00,77.41,77.41,77.16,77.27,21800.0,77.41,77.41,77.16,77.27,21800.0
2015-03-13 13:00:00,77.26,77.27,77.09,77.13,23200.0,77.26,77.27,77.09,77.13,23200.0
2015-03-13 13:10:00,77.11,77.11,76.98,77.09,28700.0,77.11,77.11,76.98,77.09,28700.0
2015-03-13 13:20:00,77.08,77.12,76.99,77.0,25800.0,77.08,77.12,76.99,77.0,25800.0
2015-03-13 13:30:00,77.0,77.22,77.0,77.21,20700.0,77.0,77.22,77.0,77.21,20700.0
2015-03-13 13:40:00,77.21,77.25,77.19,77.2,19300.0,77.21,77.25,77.19,77.2,19300.0
2015-03-13 13:50:00,77.21,77.26,77.13,77.15,24500.0,77.21,77.26,77.13,77.15,24500.0
2015-03-13 14:00:00,77.15,77.17,77.11,77.11,23900.0,77.15,77.17,77.11,77.11,23900.0
2015-03-13 14:10:00,77.1,77.25,77.02,77.23,23500.0,77.1,77.25,77.02,77.23,23500.0
2015-03-13 14:20:00,77.23,77.26,77.1,77.26,25000.0,77.23,77.26,77.1,77.26,25000.0
2015-03-13 14:30:00,77.27,77.34,77.16,77.17,26400.0,77.27,77.34,77.16,77.17,26400.0
2015-03-13 14:40:00,77.16,77.27,77.04,77.21,27200.0,77.16,77.27,77.04,77.21,27200.0
2015-03-13 14:50:00,77.2,77.34,77.14,77.27,30500.0,77.2,77.34,77.14,77.27,30500.0
2015-03-13 15:00:00,77.26,77.34,77.22,77.29,29400.0,77.26,77.34,77.22,77.29,29400.0
2015-03-13 15:10:00,77.29,77.41,77.25,77.38,34400.0,77.29,77.41,77.25,77.38,34400.0
2015-03-13 15:20:00,77.38,77.46,77.31,77.45,50400.0,77.38,77.46,77.31,77.45,50400.0
2015-03-13 15:30:00,77.47,77.55,77.43,77.55,76100.0,77.47,77.55,77.43,77.55,76100.0
2015-03-13 15:40:00,77.55,77.7,77.47,77.58,126600.0,77.55,77.7,77.47,77.58,126600.0
2015-03-13 15:50:00,77.59,77.81,77.59,77.6,214700.0,77.59,77.81,77.59,77.6,214700.0
2015-03-16 09:30:00,78.21,78.4,77.83,78.07,113100.0,78.21,78.4,77.83,78.07,113100.0
2015-03-16 09:40:00,78.09,78.11,77.8,77.89,88800.0,78.09,78.11,77.8,77.89,88800.0
2015-03-16 09:50:00,77.9,78.09,77.87,77.91,35000.0,77.9,78.09,77.87,77.91,35000.0
2015-03-16 10:00:00,77.92,78.04,77.84,77.88,40400.0,77.92,78.04,77.84,77.88,40400.0
2015-03-16 10:10:00,77.88,78.04,77.88,78.04,31000.0,77.88,78.04,77.88,78.04,31000.0
2015-03-16 10:20:00,78.03,78.14,77.96,77.98,34300.0,78.03,78.14,77.96,77.98,34300.0
2015-03-16 10:30:00,77.97,78.13,77.97,78.01,22000.0,77.97,78.13,77.97,78.01,22000.0
2015-03-16 10:40:00,78.01,78.05,77.94,78.03,20200.0,78.01,78.05,77.94,78.03,20200.0
2015-03-16 10:50:00,78.01,78.26,78.01,78.26,22300.0,78.01,78.26,78.01,78.26,22300.0
2015-03-16 11:00:00,78.27,78.45,78.24,78.43,24500.0,78.27,78.45,78.24,78.43,24500.0
2015-03-16 11:10:00,78.43,78.5,78.41,78.44,35400.0,78.43,78.5,78.41,78.44,35400.0
2015-03-16 11:20:00,78.45,78.59,78.43,78.46,31900.0,78.45,78.59,78.43,78.46,31900.0
2015-03-16 11:30:00,78.47,78.58,78.46,78.51,48700.0,78.47,78.58,78.46,78.51,48700.0
2015-03-16 11:40:00,78.48,78.51,78.4,78.4,47800.0,78.48,78.51,78.4,78.4,47800.0
2015-03-16 11:50:00,78.43,78.44,78.32,78.32,20200.0,78.43,78.44,78.32,78.32,20200.0
2015-03-16 12:00:00,78.33,78.33,78.15,78.19,15200.0,78.33,78.33,78.15,78.19,15200.0
2015-03-16 12:10:00,78.18,78.21,78.09,78.12,30200.0,78.18,78.21,78.09,78.12,30200.0
2015-03-16 12:20:00,78.12,78.2,78.07,78.2,25000.0,78.12,78.2,78.07,78.2,25000.0
2015-03-16 12:30:00,78.19,78.3,78.19,78.29,12400.0,78.19,78.3,78.19,78.29,12400.0
2015-03-16 12:40:00,78.3,78.33,78.22,78.22,13900.0,78.3,78.33,78.22,78.22,13900.0
2015-03-16 12:50:00,78.22,78.27,78.11,78.13,17800.0,78.22,78.27,78.11,78.13,17800.0
2015-03-16 13:00:00,78.11,78.11,78.02,78.04,17100.0,78.11,78.11,78.02,78.04,17100.0
2015-03-16 13:10:00,78.04,78.14,78.04,78.13,18000.0,78.04,78.14,78.04,78.13,18000.0
2015-03-16 13:20:00,78.13,78.17,78.08,78.08,12100.0,78.13,78.17,78.08,78.08,12100.0
2015-03-16 13:30:00,78.09,78.13,78.08,78.13,16300.0,78.09,78.13,78.08,78.13,16300.0
2015-03-16 13:40:00,78.15,78.33,78.14,78.33,20400.0,78.15,78.33,78.14,78.33,20400.0
2015-03-16 13:50:00,78.33,78.34,78.22,78.24,26700.0,78.33,78.34,78.22,78.24,26700.0
2015-03-16 14:00:00,78.25,78.27,78.2,78.27,19200.0,78.25,78.27,78.2,78.27,19200.0
2015-03-16 14:10:00,78.29,78.32,78.24,78.32,22200.0,78.29,78.32,78.24,78.32,22200.0
2015-03-16 14:20:00,78.32,78.4,78.32,78.36,18100.0,78.32,78.4,78.32,78.36,18100.0
2015-03-16 14:30:00,78.37,78.44,78.31,78.33,27300.0,78.37,78.44,78.31,78.33,27300.0
2015-03-16 14:40:00,78.33,78.47,78.32,78.4,23400.0,78.33,78.47,78.32,78.4,23400.0
2015-03-16 14:50:00,78.41,78.41,78.32,78.34,16600.0,78.41,78.41,78.32,78.34,16600.0
2015-03-16 15:00:00,78.34,78.52,78.33,78.46,30900.0,78.34,78.52,78.33,78.46,30900.0
2015-03-16 15:10:00,78.46,78.47,78.32,78.32,27600.0,78.46,78.47,78.32,78.32,27600.0
2015-03-16 15:20:00,78.32,78.33,78.25,78.26,47700.0,78.32,78.33,78.25,78.26,47700.0
2015-03-16 15:30:00,78.26,78.4,78.26,78.3,59800.0,78.26,78.4,78.26,78.3,59800.0
2015-03-16 15:40:00,78.3,78.36,78.28,78.28,69900.0,78.3,78.36,78.28,78.28,69900.0
2015-03-16 15:50:00,78.29,78.38,78.27,78.31,150400.0,78.29,78.38,78.27,78.31,150400.0
2015-03-17 09:30:00,78.22,79.09,78.18,78.92,143900.0,78.22,79.09,78.18,78.92,143900.0
2015-03-17 09:40:00,78.95,79.51,78.78,79.4,245700.0,78.95,79.51,78.78,79.4,245700.0
2015-03-17 09:50:00,79.38,79.4,79.03,79.09,115200.0,79.38,79.4,79.03,79.09,115200.0
2015-03-17 10:00:00,79.09,79.11,78.9,78.93,134200.0,79.09,79.11,78.9,78.93,134200.0
2015-03-17 10:10:00,78.92,78.95,78.64,78.75,87900.0,78.92,78.95,78.64,78.75,87900.0
2015-03-17 10:20:00,78.75,78.86,78.69,78.7,46800.0,78.75,78.86,78.69,78.7,46800.0
2015-03-17 10:30:00,78.7,78.73,78.41,78.42,72000.0,78.7,78.73,78.41,78.42,72000.0
2015-03-17 10:40:00,78.44,78.59,78.4,78.49,64500.0,78.44,78.59,78.4,78.49,64500.0
2015-03-17 10:50:00,78.49,78.75,78.45,78.55,69000.0,78.49,78.75,78.45,78.55,69000.0
2015-03-17 11:00:00,78.54,78.59,78.27,78.4,65400.0,78.54,78.59,78.27,78.4,65400.0
2015-03-17 11:10:00,78.4,78.57,78.31,78.34,72500.0,78.4,78.57,78.31,78.34,72500.0
2015-03-17 11:20:00,78.35,78.67,78.35,78.63,61800.0,78.35,78.67,78.35,78.63,61800.0
2015-03-17 11:30:00,78.62,78.79,78.57,78.75,64500.0,78.62,78.79,78.57,78.75,64500.0
2015-03-17 11:40:00,78.74,78.85,78.73,78.85,51500.0,78.74,78.85,78.73,78.85,51500.0
2015-03-17 11:50:00,78.84,78.97,78.66,78.97,51900.0,78.84,78.97,78.66,78.97,51900.0
2015-03-17 12:00:00,78.97,79.01,78.94,78.98,82300.0,78.97,79.01,78.94,78.98,82300.0
2015-03-17 12:10:00,78.98,79.0,78.9,78.99,46100.0,78.98,79.0,78.9,78.99,46100.0
2015-03-17 12:20:00,79.0,79.06,78.94,79.06,53000.0,79.0,79.06,78.94,79.06,53000.0
2015-03-17 12:30:00,79.06,79.31,79.04,79.19,136600.0,79.06,79.31,79.04,79.19,136600.0
2015-03-17 12:40:00,79.19,79.24,79.11,79.2,52400.0,79.19,79.24,79.11,79.2,52400.0
2015-03-17 12:50:00,79.2,79.33,79.12,79.29,54900.0,79.2,79.33,79.12,79.29,54900.0
2015-03-17 13:00:00,79.29,79.38,79.15,79.19,81400.0,79.29,79.38,79.15,79.19,81400.0
2015-03-17 13:10:00,79.19,79.47,79.15,79.46,71100.0,79.19,79.47,79.15,79.46,71100.0
2015-03-17 13:20:00,79.48,79.54,79.34,79.39,124400.0,79.48,79.54,79.34,79.39,124400.0
2015-03-17 13:30:00,79.41,79.42,79.16,79.26,65700.0,79.41,79.42,79.16,79.26,65700.0
2015-03-17 13:40:00,79.26,79.42,79.25,79.39,45700.0,79.26,79.42,79.25,79.39,45700.0
2015-03-17 13:50:00,79.39,79.41,79.29,79.35,49200.0,79.39,79.41,79.29,79.35,49200.0
2015-03-17 14:00:00,79.36,79.53,79.35,79.35,66600.0,79.36,79.53,79.35,79.35,66600.0
2015-03-17 14:10:00,79.35,79.47,79.31,79.46,47800.0,79.35,79.47,79.31,79.46,47800.0
2015-03-17 14:20:00,79.45,79.45,79.22,79.26,57500.0,79.45,79.45,79.22,79.26,57500.0
2015-03-17 14:30:00,79.27,79.34,79.26,79.32,47000.0,79.27,79.34,79.26,79.32,47000.0
2015-03-17 14:40:00,79.32,79.47,79.31,79.36,74000.0,79.32,79.47,79.31,79.36,74000.0
2015-03-17 14:50:00,79.35,79.48,79.29,79.48,81600.0,79.35,79.48,79.29,79.48,81600.0
2015-03-17 15:00:00,79.48,79.58,79.4,79.57,81100.0,79.48,79.58,79.4,79.57,81100.0
2015-03-17 15:10:00,79.58,79.77,79.56,79.77,143600.0,79.58,79.77,79.56,79.77,143600.0
2015-03-17 15:20:00,79.77,79.77,79.56,79.61,160900.0,79.77,79.77,79.56,79.61,160900.0
2015-03-17 15:30:00,79.62,79.87,79.62,79.81,230300.0,79.62,79.87,79.62,79.81,230300.0
2015-03-17 15:40:00,79.82,79.82,79.57,79.72,212100.0,79.82,79.82,79.57,79.72,212100.0
2015-03-17 15:50:00,79.71,79.73,79.5,79.67,701600.0,79.71,79.73,79.5,79.67,701600.0
2015-03-18 09:30:00,75.5,75.69,74.75,75.3,1131700.0,75.5,75.69,74.75,75.3,1131700.0
2015-03-18 09:40:00,75.28,75.6,74.97,75.36,668100.0,75.28,75.6,74.97,75.36,668100.0
2015-03-18 09:50:00,75.33,76.53,75.3,76.52,501700.0,75.33,76.53,75.3,76.52,501700.0
2015-03-18 10:00:00,76.51,76.7,76.01,76.09,382800.0,76.51,76.7,76.01,76.09,382800.0
2015-03-18 10:10:00,76.09,76.45,76.01,76.43,248600.0,76.09,76.45,76.01,76.43,248600.0
2015-03-18 10:20:00,76.43,76.99,76.4,76.92,284400.0,76.43,76.99,76.4,76.92,284400.0
2015-03-18 10:30:00,76.93,77.27,76.8,77.18,449300.0,76.93,77.27,76.8,77.18,449300.0
2015-03-18 10:40:00,77.19,77.76,77.16,77.72,308500.0,77.19,77.76,77.16,77.72,308500.0
2015-03-18 10:50:00,77.73,78.32,77.66,78.03,402400.0,77.73,78.32,77.66,78.03,402400.0
2015-03-18 11:00:00,78.05,78.05,77.54,78.05,292900.0,78.05,78.05,77.54,78.05,292900.0
2015-03-18 11:10:00,78.08,78.15,77.69,77.69,129800.0,78.08,78.15,77.69,77.69,129800.0
2015-03-18 11:20:00,77.7,77.74,77.28,77.28,117700.0,77.7,77.74,77.28,77.28,117700.0
2015-03-18 11:30:00,77.27,77.34,76.84,76.93,135400.0,77.27,77.34,76.84,76.93,135400.0
2015-03-18 11:40:00,76.94,77.17,76.8,76.81,86100.0,76.94,77.17,76.8,76.81,86100.0
2015-03-18 11:50:00,76.81,76.81,76.46,76.75,116900.0,76.81,76.81,76.46,76.75,116900.0
2015-03-18 12:00:00,76.73,76.73,76.19,76.23,134900.0,76.73,76.73,76.19,76.23,134900.0
2015-03-18 12:10:00,76.22,76.56,76.16,76.5,104600.0,76.22,76.56,76.16,76.5,104600.0
2015-03-18 12:20:00,76.52,76.52,76.24,76.35,97700.0,76.52,76.52,76.24,76.35,97700.0
2015-03-18 12:30:00,76.37,76.39,76.04,76.23,128400.0,76.37,76.39,76.04,76.23,128400.0
2015-03-18 12:40:00,76.23,76.36,76.08,76.2,110700.0,76.23,76.36,76.08,76.2,110700.0
2015-03-18 12:50:00,76.2,76.3,76.11,76.14,91900.0,76.2,76.3,76.11,76.14,91900.0
2015-03-18 13:00:00,76.15,76.16,75.72,75.73,228700.0,76.15,76.16,75.72,75.73,228700.0
2015-03-18 13:10:00,75.72,75.96,75.69,75.83,121100.0,75.72,75.96,75.69,75.83,121100.0
2015-03-18 13:20:00,75.83,75.85,75.52,75.76,135600.0,75.83,75.85,75.52,75.76,135600.0
2015-03-18 13:30:00,75.76,75.77,75.6,75.68,92200.0,75.76,75.77,75.6,75.68,92200.0
2015-03-18 13:40:00,75.68,75.83,75.61,75.63,109700.0,75.68,75.83,75.61,75.63,109700.0
2015-03-18 13:50:00,75.65,76.38,75.63,76.15,154100.0,75.65,76.38,75.63,76.15,154100.0
2015-03-18 14:00:00,76.16,77.68,76.1,77.29,267700.0,76.16,77.68,76.1,77.29,267700.0
2015-03-18 14:10:00,77.27,77.82,77.18,77.61,195600.0,77.27,77.82,77.18,77.61,195600.0
2015-03-18 14:20:00,77.59,77.61,76.6,76.72,294000.0,77.59,77.61,76.6,76.72,294000.0
2015-03-18 14:30:00,76.73,77.38,76.71,77.26,246900.0,76.73,77.38,76.71,77.26,246900.0
2015-03-18 14:40:00,77.25,77.38,76.98,77.2,140300.0,77.25,77.38,76.98,77.2,140300.0
2015-03-18 14:50:00,77.21,77.49,76.97,77.18,183400.0,77.21,77.49,76.97,77.18,183400.0
2015-03-18 15:00:00,77.23,77.26,77.05,77.12,140900.0,77.23,77.26,77.05,77.12,140900.0
2015-03-18 15:10:00,77.12,77.5,77.07,77.2,165600.0,77.12,77.5,77.07,77.2,165600.0
2015-03-18 15:20:00,77.19,77.34,77.17,77.22,183500.0,77.19,77.34,77.17,77.22,183500.0
2015-03-18 15:30:00,77.22,77.24,76.89,76.99,185300.0,77.22,77.24,76.89,76.99,185300.0
2015-03-18 15:40:00,76.99,77.0,76.75,76.75,229400.0,76.99,77.0,76.75,76.75,229400.0
2015-03-18 15:50:00,76.76,76.99,76.75,76.89,383800.0,76.76,76.99,76.75,76.89,383800.0
2015-03-19 09:30:00,76.48,76.83,75.92,75.96,189400.0,76.48,76.83,75.92,75.96,189400.0
2015-03-19 09:40:00,75.99,75.99,75.29,75.37,200400.0,75.99,75.99,75.29,75.37,200400.0
2015-03-19 09:50:00,75.36,76.1,75.34,76.01,112000.0,75.36,76.1,75.34,76.01,112000.0
2015-03-19 10:00:00,76.01,76.23,75.85,76.21,88800.0,76.01,76.23,75.85,76.21,88800.0
2015-03-19 10:10:00,76.2,76.34,76.02,76.34,67500.0,76.2,76.34,76.02,76.34,67500.0
2015-03-19 10:20:00,76.31,76.34,76.05,76.08,99900.0,76.31,76.34,76.05,76.08,99900.0
2015-03-19 10:30:00,76.09,76.16,75.97,76.13,58400.0,76.09,76.16,75.97,76.13,58400.0
2015-03-19 10:40:00,76.13,76.26,76.08,76.22,53900.0,76.13,76.26,76.08,76.22,53900.0
2015-03-19 10:50:00,76.22,76.4,76.17,76.4,93900.0,76.22,76.4,76.17,76.4,93900.0
2015-03-19 11:00:00,76.43,76.47,76.37,76.39,44000.0,76.43,76.47,76.37,76.39,44000.0
2015-03-19 11:10:00,76.39,76.5,76.32,76.49,61200.0,76.39,76.5,76.32,76.49,61200.0
2015-03-19 11:20:00,76.5,76.61,76.48,76.53,33200.0,76.5,76.61,76.48,76.53,33200.0
2015-03-19 11:30:00,76.53,76.53,76.29,76.47,62700.0,76.53,76.53,76.29,76.47,62700.0
2015-03-19 11:40:00,76.48,76.64,76.42,76.59,46500.0,76.48,76.64,76.42,76.59,46500.0
2015-03-19 11:50:00,76.61,76.71,76.53,76.65,70100.0,76.61,76.71,76.53,76.65,70100.0
2015-03-19 12:00:00,76.66,76.85,76.53,76.84,67100.0,76.66,76.85,76.53,76.84,67100.0
2015-03-19 12:10:00,76.84,76.9,76.72,76.8,60000.0,76.84,76.9,76.72,76.8,60000.0
2015-03-19 12:20:00,76.8,76.89,76.78,76.84,26700.0,76.8,76.89,76.78,76.84,26700.0
2015-03-19 12:30:00,76.85,76.87,76.62,76.64,34400.0,76.85,76.87,76.62,76.64,34400.0
2015-03-19 12:40:00,76.65,76.72,76.62,76.71,31700.0,76.65,76.72,76.62,76.71,31700.0
2015-03-19 12:50:00,76.71,76.72,76.49,76.51,46300.0,76.71,76.72,76.49,76.51,46300.0
2015-03-19 13:00:00,76.53,76.61,76.45,76.51,35300.0,76.53,76.61,76.45,76.51,35300.0
2015-03-19 13:10:00,76.52,76.69,76.5,76.69,26000.0,76.52,76.69,76.5,76.69,26000.0
2015-03-19 13:20:00,76.67,76.69,76.54,76.59,42300.0,76.67,76.69,76.54,76.59,42300.0
2015-03-19 13:30:00,76.6,76.63,76.49,76.51,34300.0,76.6,76.63,76.49,76.51,34300.0
2015-03-19 13:40:00,76.5,76.58,76.46,76.53,29200.0,76.5,76.58,76.46,76.53,29200.0
2015-03-19 13:50:00,76.54,76.59,76.49,76.58,39800.0,76.54,76.59,76.49,76.58,39800.0
2015-03-19 14:00:00,76.59,76.81,76.58,76.81,40800.0,76.59,76.81,76.58,76.81,40800.0
2015-03-19 14:10:00,76.82,76.87,76.75,76.85,55500.0,76.82,76.87,76.75,76.85,55500.0
2015-03-19 14:20:00,76.84,77.04,76.84,77.0,122300.0,76.84,77.04,76.84,77.0,122300.0
2015-03-19 14:30:00,76.99,77.17,76.99,77.11,87400.0,76.99,77.17,76.99,77.11,87400.0
2015-03-19 14:40:00,77.12,77.31,77.11,77.27,77300.0,77.12,77.31,77.11,77.27,77300.0
2015-03-19 14:50:00,77.26,77.38,77.23,77.36,54900.0,77.26,77.38,77.23,77.36,54900.0
2015-03-19 15:00:00,77.37,77.37,77.13,77.2,73200.0,77.37,77.37,77.13,77.2,73200.0
2015-03-19 15:10:00,77.2,77.35,77.13,77.26,93500.0,77.2,77.35,77.13,77.26,93500.0
2015-03-19 15:20:00,77.27,77.27,77.05,77.11,82900.0,77.27,77.27,77.05,77.11,82900.0
2015-03-19 15:30:00,77.11,77.29,77.05,77.2,101800.0,77.11,77.29,77.05,77.2,101800.0
2015-03-19 15:40:00,77.2,77.26,77.13,77.17,120000.0,77.2,77.26,77.13,77.17,120000.0
2015-03-19 15:50:00,77.16,77.23,77.1,77.15,204600.0,77.16,77.23,77.1,77.15,204600.0
2015-03-20 09:30:00,77.67,77.96,77.34,77.41,769800.0,77.67,77.96,77.34,77.41,769800.0
2015-03-20 09:40:00,77.43,77.58,77.03,77.03,91600.0,77.43,77.58,77.03,77.03,91600.0
2015-03-20 09:50:00,77.1,77.33,76.91,76.93,61000.0,77.1,77.33,76.91,76.93,61000.0
2015-03-20 10:00:00,76.93,77.32,76.81,77.29,72300.0,76.93,77.32,76.81,77.29,72300.0
2015-03-20 10:10:00,77.28,77.36,77.24,77.25,42000.0,77.28,77.36,77.24,77.25,42000.0
2015-03-20 10:20:00,77.26,77.48,77.26,77.44,36800.0,77.26,77.48,77.26,77.44,36800.0
2015-03-20 10:30:00,77.44,77.72,77.44,77.71,44800.0,77.44,77.72,77.44,77.71,44800.0
2015-03-20 10:40:00,77.7,77.79,77.49,77.49,49400.0,77.7,77.79,77.49,77.49,49400.0
2015-03-20 10:50:00,77.49,77.69,77.48,77.64,33900.0,77.49,77.69,77.48,77.64,33900.0
2015-03-20 11:00:00,77.67,77.72,77.51,77.52,46600.0,77.67,77.72,77.51,77.52,46600.0
2015-03-20 11:10:00,77.52,77.6,77.47,77.52,42700.0,77.52,77.6,77.47,77.52,42700.0
2015-03-20 11:20:00,77.52,77.54,77.45,77.5,25800.0,77.52,77.54,77.45,77.5,25800.0
2015-03-20 11:30:00,77.52,77.59,77.49,77.49,29000.0,77.52,77.59,77.49,77.49,29000.0
2015-03-20 11:40:00,77.51,77.53,77.35,77.36,46200.0,77.51,77.53,77.35,77.36,46200.0
2015-03-20 11:50:00,77.36,77.41,77.29,77.33,33000.0,77.36,77.41,77.29,77.33,33000.0
2015-03-20 12:00:00,77.32,77.33,77.27,77.32,35400.0,77.32,77.33,77.27,77.32,35400.0
2015-03-20 12:10:00,77.32,77.44,77.32,77.44,21700.0,77.32,77.44,77.32,77.44,21700.0
2015-03-20 12:20:00,77.44,77.49,77.44,77.49,37800.0,77.44,77.49,77.44,77.49,37800.0
2015-03-20 12:30:00,77.48,77.55,77.45,77.51,29700.0,77.48,77.55,77.45,77.51,29700.0
2015-03-20 12:40:00,77.51,77.56,77.49,77.49,15300.0,77.51,77.56,77.49,77.49,15300.0
2015-03-20 12:50:00,77.51,77.62,77.49,77.54,34100.0,77.51,77.62,77.49,77.54,34100.0
2015-03-20 13:00:00,77.55,77.62,77.51,77.6,25100.0,77.55,77.62,77.51,77.6,25100.0
2015-03-20 13:10:00,77.59,77.67,77.57,77.67,23600.0,77.59,77.67,77.57,77.67,23600.0
2015-03-20 13:20:00,77.66,77.69,77.59,77.59,19700.0,77.66,77.69,77.59,77.59,19700.0
2015-03-20 13:30:00,77.59,77.64,77.57,77.6,55000.0,77.59,77.64,77.57,77.6,55000.0
2015-03-20 13:40:00,77.6,77.64,77.43,77.61,62000.0,77.6,77.64,77.43,77.61,62000.0
2015-03-20 13:50:00,77.61,77.61,77.53,77.58,14000.0,77.61,77.61,77.53,77.58,14000.0
2015-03-20 14:00:00,77.59,77.62,77.47,77.49,19600.0,77.59,77.62,77.47,77.49,19600.0
2015-03-20 14:10:00,77.49,77.52,77.38,77.52,23600.0,77.49,77.52,77.38,77.52,23600.0
2015-03-20 14:20:00,77.5,77.5,77.4,77.49,28600.0,77.5,77.5,77.4,77.49,28600.0
2015-03-20 14:30:00,77.49,77.59,77.46,77.54,41700.0,77.49,77.59,77.46,77.54,41700.0
2015-03-20 14:40:00,77.53,77.54,77.46,77.52,45000.0,77.53,77.54,77.46,77.52,45000.0
2015-03-20 14:50:00,77.51,77.58,77.49,77.56,29500.0,77.51,77.58,77.49,77.56,29500.0
2015-03-20 15:00:00,77.56,77.58,77.48,77.51,30600.0,77.56,77.58,77.48,77.51,30600.0
2015-03-20 15:10:00,77.52,77.56,77.33,77.34,48900.0,77.52,77.56,77.33,77.34,48900.0
2015-03-20 15:20:00,77.33,77.43,77.32,77.38,86200.0,77.33,77.43,77.32,77.38,86200.0
2015-03-20 15:30:00,77.38,77.42,77.33,77.4,95700.0,77.38,77.42,77.33,77.4,95700.0
2015-03-20 15:40:00,77.4,77.55,77.4,77.46,105400.0,77.4,77.55,77.4,77.46,105400.0
2015-03-20 15:50:00,77.45,77.49,77.36,77.36,220100.0,77.45,77.49,77.36,77.36,220100.0
2015-03-23 09:30:00,77.11,77.3,76.91,77.11,69100.0,77.11,77.3,76.91,77.11,69100.0
2015-03-23 09:40:00,77.11,77.12,76.86,76.89,48200.0,77.11,77.12,76.86,76.89,48200.0
2015-03-23 09:50:00,76.87,77.11,76.87,76.94,25200.0,76.87,77.11,76.87,76.94,25200.0
2015-03-23 10:00:00,76.94,77.05,76.87,76.9,26500.0,76.94,77.05,76.87,76.9,26500.0
2015-03-23 10:10:00,76.94,76.97,76.83,76.88,22600.0,76.94,76.97,76.83,76.88,22600.0
2015-03-23 10:20:00,76.87,76.96,76.77,76.94,39600.0,76.87,76.96,76.77,76.94,39600.0
2015-03-23 10:30:00,76.95,76.96,76.83,76.91,25600.0,76.95,76.96,76.83,76.91,25600.0
2015-03-23 10:40:00,76.91,77.0,76.88,76.93,36000.0,76.91,77.0,76.88,76.93,36000.0
2015-03-23 10:50:00,76.93,77.0,76.87,76.93,17900.0,76.93,77.0,76.87,76.93,17900.0
2015-03-23 11:00:00,76.92,77.0,76.9,76.95,29000.0,76.92,77.0,76.9,76.95,29000.0
2015-03-23 11:10:00,76.94,77.04,76.94,77.02,70200.0,76.94,77.04,76.94,77.02,70200.0
2015-03-23 11:20:00,77.02,77.06,76.85,76.85,32300.0,77.02,77.06,76.85,76.85,32300.0
2015-03-23 11:30:00,76.84,77.02,76.83,76.98,21500.0,76.84,77.02,76.83,76.98,21500.0
2015-03-23 11:40:00,76.97,76.97,76.76,76.88,17900.0,76.97,76.97,76.76,76.88,17900.0
2015-03-23 11:50:00,76.9,76.93,76.83,76.89,23400.0,76.9,76.93,76.83,76.89,23400.0
2015-03-23 12:00:00,76.87,76.9,76.8,76.86,21100.0,76.87,76.9,76.8,76.86,21100.0
2015-03-23 12:10:00,76.83,76.9,76.77,76.85,28200.0,76.83,76.9,76.77,76.85,28200.0
2015-03-23 12:20:00,76.85,76.87,76.77,76.79,26000.0,76.85,76.87,76.77,76.79,26000.0
2015-03-23 12:30:00,76.81,76.86,76.7,76.72,26400.0,76.81,76.86,76.7,76.72,26400.0
2015-03-23 12:40:00,76.72,76.81,76.69,76.81,30200.0,76.72,76.81,76.69,76.81,30200.0
2015-03-23 12:50:00,76.81,76.82,76.76,76.82,17100.0,76.81,76.82,76.76,76.82,17100.0
2015-03-23 13:00:00,76.8,76.81,76.73,76.79,21500.0,76.8,76.81,76.73,76.79,21500.0
2015-03-23 13:10:00,76.79,76.81,76.76,76.8,17900.0,76.79,76.81,76.76,76.8,17900.0
2015-03-23 13:20:00,76.8,76.84,76.78,76.8,19800.0,76.8,76.84,76.78,76.8,19800.0
2015-03-23 13:30:00,76.78,76.83,76.72,76.81,19900.0,76.78,76.83,76.72,76.81,19900.0
2015-03-23 13:40:00,76.82,76.85,76.78,76.8,19000.0,76.82,76.85,76.78,76.8,19000.0
2015-03-23 13:50:00,76.79,76.81,76.72,76.76,18500.0,76.79,76.81,76.72,76.76,18500.0
2015-03-23 14:00:00,76.76,76.8,76.69,76.74,21700.0,76.76,76.8,76.69,76.74,21700.0
2015-03-23 14:10:00,76.75,76.8,76.7,76.73,30800.0,76.75,76.8,76.7,76.73,30800.0
2015-03-23 14:20:00,76.74,76.84,76.72,76.74,18400.0,76.74,76.84,76.72,76.74,18400.0
2015-03-23 14:30:00,76.74,76.74,76.61,76.7,29900.0,76.74,76.74,76.61,76.7,29900.0
2015-03-23 14:40:00,76.71,76.73,76.57,76.57,35900.0,76.71,76.73,76.57,76.57,35900.0
2015-03-23 14:50:00,76.57,76.69,76.55,76.64,26000.0,76.57,76.69,76.55,76.64,26000.0
2015-03-23 15:00:00,76.64,76.7,76.57,76.64,32300.0,76.64,76.7,76.57,76.64,32300.0
2015-03-23 15:10:00,76.63,76.64,76.5,76.5,44300.0,76.63,76.64,76.5,76.5,44300.0
2015-03-23 15:20:00,76.51,76.57,76.48,76.48,44500.0,76.51,76.57,76.48,76.48,44500.0
2015-03-23 15:30:00,76.5,76.57,76.49,76.54,51800.0,76.5,76.57,76.49,76.54,51800.0
2015-03-23 15:40:00,76.55,76.55,76.46,76.46,77500.0,76.55,76.55,76.46,76.46,77500.0
2015-03-23 15:50:00,76.45,76.49,76.34,76.35,188700.0,76.45,76.49,76.34,76.35,188700.0
2015-03-24 09:30:00,76.11,76.42,75.68,75.94,123100.0,76.11,76.42,75.68,75.94,123100.0
2015-03-24 09:40:00,75.93,75.93,75.65,75.89,56700.0,75.93,75.93,75.65,75.89,56700.0
2015-03-24 09:50:00,75.92,76.12,75.89,75.91,47600.0,75.92,76.12,75.89,75.91,47600.0
2015-03-24 10:00:00,75.93,76.03,75.84,75.98,40800.0,75.93,76.03,75.84,75.98,40800.0
2015-03-24 10:10:00,75.98,76.2,75.97,76.08,100300.0,75.98,76.2,75.97,76.08,100300.0
2015-03-24 10:20:00,76.06,76.15,75.93,76.0,27800.0,76.06,76.15,75.93,76.0,27800.0
2015-03-24 10:30:00,76.01,76.04,75.9,75.92,22200.0,76.01,76.04,75.9,75.92,22200.0
2015-03-24 10:40:00,75.93,75.98,75.77,75.79,48200.0,75.93,75.98,75.77,75.79,48200.0
2015-03-24 10:50:00,75.81,75.96,75.8,75.9,31200.0,75.81,75.96,75.8,75.9,31200.0
2015-03-24 11:00:00,75.88,75.97,75.75,75.91,32900.0,75.88,75.97,75.75,75.91,32900.0
2015-03-24 11:10:00,75.9,76.13,75.9,76.13,34300.0,75.9,76.13,75.9,76.13,34300.0
2015-03-24 11:20:00,76.13,76.2,76.1,76.2,20600.0,76.13,76.2,76.1,76.2,20600.0
2015-03-24 11:30:00,76.2,76.22,76.14,76.17,17400.0,76.2,76.22,76.14,76.17,17400.0
2015-03-24 11:40:00,76.16,76.18,76.04,76.09,17400.0,76.16,76.18,76.04,76.09,17400.0
2015-03-24 11:50:00,76.11,76.13,76.01,76.01,23300.0,76.11,76.13,76.01,76.01,23300.0
2015-03-24 12:00:00,76.01,76.08,75.97,76.06,18200.0,76.01,76.08,75.97,76.06,18200.0
2015-03-24 12:10:00,76.06,76.06,75.81,75.87,45900.0,76.06,76.06,75.81,75.87,45900.0
2015-03-24 12:20:00,75.87,75.87,75.75,75.76,22800.0,75.87,75.87,75.75,75.76,22800.0
2015-03-24 12:30:00,75.77,75.78,75.66,75.76,43700.0,75.77,75.78,75.66,75.76,43700.0
2015-03-24 12:40:00,75.77,75.83,75.67,75.69,20300.0,75.77,75.83,75.67,75.69,20300.0
2015-03-24 12:50:00,75.71,75.71,75.57,75.58,34400.0,75.71,75.71,75.57,75.58,34400.0
2015-03-24 13:00:00,75.58,75.68,75.56,75.59,36100.0,75.58,75.68,75.56,75.59,36100.0
2015-03-24 13:10:00,75.59,75.6,75.51,75.58,28700.0,75.59,75.6,75.51,75.58,28700.0
2015-03-24 13:20:00,75.56,75.56,75.43,75.48,43300.0,75.56,75.56,75.43,75.48,43300.0
2015-03-24 13:30:00,75.48,75.51,75.43,75.48,19600.0,75.48,75.51,75.43,75.48,19600.0
2015-03-24 13:40:00,75.47,75.54,75.4,75.41,49600.0,75.47,75.54,75.4,75.41,49600.0
2015-03-24 13:50:00,75.41,75.65,75.38,75.61,40800.0,75.41,75.65,75.38,75.61,40800.0
2015-03-24 14:00:00,75.61,75.68,75.52,75.68,90700.0,75.61,75.68,75.52,75.68,90700.0
2015-03-24 14:10:00,75.68,75.71,75.54,75.54,32100.0,75.68,75.71,75.54,75.54,32100.0
2015-03-24 14:20:00,75.51,75.6,75.49,75.57,219000.0,75.51,75.6,75.49,75.57,219000.0
2015-03-24 14:30:00,75.57,75.71,75.54,75.7,78800.0,75.57,75.71,75.54,75.7,78800.0
2015-03-24 14:40:00,75.7,75.81,75.68,75.77,46700.0,75.7,75.81,75.68,75.77,46700.0
2015-03-24 14:50:00,75.76,75.81,75.65,75.66,70900.0,75.76,75.81,75.65,75.66,70900.0
2015-03-24 15:00:00,75.66,75.81,75.65,75.81,63100.0,75.66,75.81,75.65,75.81,63100.0
2015-03-24 15:10:00,75.8,75.83,75.76,75.82,88500.0,75.8,75.83,75.76,75.82,88500.0
2015-03-24 15:20:00,75.83,75.83,75.57,75.61,128300.0,75.83,75.83,75.57,75.61,128300.0
2015-03-24 15:30:00,75.61,75.74,75.6,75.74,121700.0,75.61,75.74,75.6,75.74,121700.0
2015-03-24 15:40:00,75.74,75.76,75.6,75.65,149500.0,75.74,75.76,75.6,75.65,149500.0
2015-03-24 15:50:00,75.66,75.66,75.38,75.45,263900.0,75.66,75.66,75.38,75.45,263900.0
2015-03-25 09:30:00,75.5,75.59,74.85,75.04,61900.0,75.5,75.59,74.85,75.04,61900.0
2015-03-25 09:40:00,75.0,75.05,74.54,74.55,58100.0,75.0,75.05,74.54,74.55,58100.0
2015-03-25 09:50:00,74.55,74.7,74.34,74.48,57900.0,74.55,74.7,74.34,74.48,57900.0
2015-03-25 10:00:00,74.48,74.71,74.38,74.59,55000.0,74.48,74.71,74.38,74.59,55000.0
2015-03-25 10:10:00,74.62,74.82,74.48,74.51,46300.0,74.62,74.82,74.48,74.51,46300.0
2015-03-25 10:20:00,74.51,74.57,74.33,74.45,77200.0,74.51,74.57,74.33,74.45,77200.0
2015-03-25 10:30:00,74.41,74.51,74.37,74.38,32600.0,74.41,74.51,74.37,74.38,32600.0
2015-03-25 10:40:00,74.37,74.41,74.13,74.15,161500.0,74.37,74.41,74.13,74.15,161500.0
2015-03-25 10:50:00,74.17,74.3,74.12,74.3,65300.0,74.17,74.3,74.12,74.3,65300.0
2015-03-25 11:00:00,74.3,74.47,74.25,74.26,45200.0,74.3,74.47,74.25,74.26,45200.0
2015-03-25 11:10:00,74.25,74.39,74.2,74.28,85300.0,74.25,74.39,74.2,74.28,85300.0
2015-03-25 11:20:00,74.28,74.29,74.18,74.2,44900.0,74.28,74.29,74.18,74.2,44900.0
2015-03-25 11:30:00,74.21,74.22,73.86,73.86,199100.0,74.21,74.22,73.86,73.86,199100.0
2015-03-25 11:40:00,73.91,73.94,73.75,73.84,34800.0,73.91,73.94,73.75,73.84,34800.0
2015-03-25 11:50:00,73.83,73.86,73.74,73.86,75600.0,73.83,73.86,73.74,73.86,75600.0
2015-03-25 12:00:00,73.85,73.93,73.81,73.83,48200.0,73.85,73.93,73.81,73.83,48200.0
2015-03-25 12:10:00,73.83,73.97,73.78,73.83,28300.0,73.83,73.97,73.78,73.83,28300.0
2015-03-25 12:20:00,73.83,73.87,73.65,73.82,37600.0,73.83,73.87,73.65,73.82,37600.0
2015-03-25 12:30:00,73.81,73.94,73.75,73.89,76200.0,73.81,73.94,73.75,73.89,76200.0
2015-03-25 12:40:00,73.87,73.87,73.67,73.73,27700.0,73.87,73.87,73.67,73.73,27700.0
2015-03-25 12:50:00,73.73,73.89,73.69,73.84,25900.0,73.73,73.89,73.69,73.84,25900.0
2015-03-25 13:00:00,73.86,73.96,73.75,73.76,30900.0,73.86,73.96,73.75,73.76,30900.0
2015-03-25 13:10:00,73.76,73.77,73.58,73.71,54200.0,73.76,73.77,73.58,73.71,54200.0
2015-03-25 13:20:00,73.72,73.86,73.63,73.8,31500.0,73.72,73.86,73.63,73.8,31500.0
2015-03-25 13:30:00,73.78,73.85,73.69,73.79,44800.0,73.78,73.85,73.69,73.79,44800.0
2015-03-25 13:40:00,73.81,73.91,73.77,73.8,48100.0,73.81,73.91,73.77,73.8,48100.0
2015-03-25 13:50:00,73.81,73.84,73.63,73.64,54400.0,73.81,73.84,73.63,73.64,54400.0
2015-03-25 14:00:00,73.64,73.74,73.58,73.59,42300.0,73.64,73.74,73.58,73.59,42300.0
2015-03-25 14:10:00,73.59,73.72,73.54,73.72,43400.0,73.59,73.72,73.54,73.72,43400.0
2015-03-25 14:20:00,73.71,73.75,73.64,73.73,45900.0,73.71,73.75,73.64,73.73,45900.0
2015-03-25 14:30:00,73.72,73.76,73.54,73.58,45000.0,73.72,73.76,73.54,73.58,45000.0
2015-03-25 14:40:00,73.58,73.65,73.51,73.64,35900.0,73.58,73.65,73.51,73.64,35900.0
2015-03-25 14:50:00,73.65,73.73,73.53,73.53,49200.0,73.65,73.73,73.53,73.53,49200.0
2015-03-25 15:00:00,73.54,73.55,73.45,73.48,56100.0,73.54,73.55,73.45,73.48,56100.0
2015-03-25 15:10:00,73.48,73.52,73.42,73.43,72500.0,73.48,73.52,73.42,73.43,72500.0
2015-03-25 15:20:00,73.42,73.49,73.28,73.32,82100.0,73.42,73.49,73.28,73.32,82100.0
2015-03-25 15:30:00,73.33,73.36,73.19,73.36,225300.0,73.33,73.36,73.19,73.36,225300.0
2015-03-25 15:40:00,73.35,73.38,73.21,73.35,178900.0,73.35,73.38,73.21,73.35,178900.0
2015-03-25 15:50:00,73.34,73.34,73.12,73.13,389300.0,73.34,73.34,73.12,73.13,389300.0
2015-03-26 09:30:00,72.43,72.8,72.21,72.8,178300.0,72.43,72.8,72.21,72.8,178300.0
2015-03-26 09:40:00,72.76,72.8,72.49,72.77,148600.0,72.76,72.8,72.49,72.77,148600.0
2015-03-26 09:50:00,72.79,72.8,72.42,72.55,89200.0,72.79,72.8,72.42,72.55,89200.0
2015-03-26 10:00:00,72.56,72.63,72.33,72.39,67000.0,72.56,72.63,72.33,72.39,67000.0
2015-03-26 10:10:00,72.35,72.38,72.12,72.29,52900.0,72.35,72.38,72.12,72.29,52900.0
2015-03-26 10:20:00,72.3,72.53,72.26,72.44,57400.0,72.3,72.53,72.26,72.44,57400.0
2015-03-26 10:30:00,72.44,72.74,72.39,72.65,67200.0,72.44,72.74,72.39,72.65,67200.0
2015-03-26 10:40:00,72.63,72.79,72.55,72.76,88200.0,72.63,72.79,72.55,72.76,88200.0
2015-03-26 10:50:00,72.76,72.84,72.56,72.84,35900.0,72.76,72.84,72.56,72.84,35900.0
2015-03-26 11:00:00,72.82,72.83,72.57,72.68,117100.0,72.82,72.83,72.57,72.68,117100.0
2015-03-26 11:10:00,72.69,72.69,72.4,72.41,34600.0,72.69,72.69,72.4,72.41,34600.0
2015-03-26 11:20:00,72.4,72.57,72.39,72.54,44900.0,72.4,72.57,72.39,72.54,44900.0
2015-03-26 11:30:00,72.5,72.66,72.4,72.64,29500.0,72.5,72.66,72.4,72.64,29500.0
2015-03-26 11:40:00,72.65,72.77,72.62,72.71,36000.0,72.65,72.77,72.62,72.71,36000.0
2015-03-26 11:50:00,72.7,72.8,72.57,72.8,27600.0,72.7,72.8,72.57,72.8,27600.0
2015-03-26 12:00:00,72.83,72.87,72.74,72.8,33700.0,72.83,72.87,72.74,72.8,33700.0
2015-03-26 12:10:00,72.81,72.81,72.66,72.74,100700.0,72.81,72.81,72.66,72.74,100700.0
2015-03-26 12:20:00,72.76,72.78,72.53,72.56,45600.0,72.76,72.78,72.53,72.56,45600.0
2015-03-26 12:30:00,72.57,72.67,72.53,72.63,73700.0,72.57,72.67,72.53,72.63,73700.0
2015-03-26 12:40:00,72.64,72.89,72.64,72.85,21800.0,72.64,72.89,72.64,72.85,21800.0
2015-03-26 12:50:00,72.85,72.95,72.81,72.84,26300.0,72.85,72.95,72.81,72.84,26300.0
2015-03-26 13:00:00,72.84,72.94,72.81,72.9,17200.0,72.84,72.94,72.81,72.9,17200.0
2015-03-26 13:10:00,72.9,72.94,72.65,72.74,23500.0,72.9,72.94,72.65,72.74,23500.0
2015-03-26 13:20:00,72.75,72.83,72.64,72.82,29400.0,72.75,72.83,72.64,72.82,29400.0
2015-03-26 13:30:00,72.81,72.98,72.8,72.95,39900.0,72.81,72.98,72.8,72.95,39900.0
2015-03-26 13:40:00,72.96,73.13,72.96,73.08,24200.0,72.96,73.13,72.96,73.08,24200.0
2015-03-26 13:50:00,73.09,73.25,73.05,73.15,74200.0,73.09,73.25,73.05,73.15,74200.0
2015-03-26 14:00:00,73.16,73.32,73.16,73.25,99400.0,73.16,73.32,73.16,73.25,99400.0
2015-03-26 14:10:00,73.25,73.36,73.15,73.33,61400.0,73.25,73.36,73.15,73.33,61400.0
2015-03-26 14:20:00,73.33,73.35,73.06,73.08,45800.0,73.33,73.35,73.06,73.08,45800.0
2015-03-26 14:30:00,73.07,73.21,73.05,73.12,34200.0,73.07,73.21,73.05,73.12,34200.0
2015-03-26 14:40:00,73.11,73.22,73.05,73.05,31700.0,73.11,73.22,73.05,73.05,31700.0
2015-03-26 14:50:00,73.04,73.07,72.85,72.87,43200.0,73.04,73.07,72.85,72.87,43200.0
2015-03-26 15:00:00,72.85,73.08,72.81,73.02,53600.0,72.85,73.08,72.81,73.02,53600.0
2015-03-26 15:10:00,73.02,73.1,72.87,72.88,78600.0,73.02,73.1,72.87,72.88,78600.0
2015-03-26 15:20:00,72.88,73.08,72.88,73.06,64300.0,72.88,73.08,72.88,73.06,64300.0
2015-03-26 15:30:00,73.05,73.21,72.99,72.99,71600.0,73.05,73.21,72.99,72.99,71600.0
2015-03-26 15:40:00,72.98,73.01,72.87,73.0,78400.0,72.98,73.01,72.87,73.0,78400.0
2015-03-26 15:50:00,72.99,73.06,72.93,72.96,140000.0,72.99,73.06,72.93,72.96,140000.0
2015-03-27 09:30:00,72.72,73.21,72.56,73.06,76300.0,72.72,73.21,72.56,73.06,76300.0
2015-03-27 09:40:00,73.07,73.33,73.04,73.3,85500.0,73.07,73.33,73.04,73.3,85500.0
2015-03-27 09:50:00,73.32,73.33,73.19,73.24,52200.0,73.32,73.33,73.19,73.24,52200.0
2015-03-27 10:00:00,73.24,73.32,73.17,73.19,56400.0,73.24,73.32,73.17,73.19,56400.0
2015-03-27 10:10:00,73.18,73.2,72.73,72.83,44400.0,73.18,73.2,72.73,72.83,44400.0
2015-03-27 10:20:00,72.84,73.06,72.8,73.02,52200.0,72.84,73.06,72.8,73.02,52200.0
2015-03-27 10:30:00,73.03,73.21,72.94,73.2,48000.0,73.03,73.21,72.94,73.2,48000.0
2015-03-27 10:40:00,73.22,73.33,73.19,73.23,75000.0,73.22,73.33,73.19,73.23,75000.0
2015-03-27 10:50:00,73.25,73.29,73.14,73.25,44800.0,73.25,73.29,73.14,73.25,44800.0
2015-03-27 11:00:00,73.24,73.25,73.12,73.17,22500.0,73.24,73.25,73.12,73.17,22500.0
2015-03-27 11:10:00,73.15,73.18,73.0,73.0,28600.0,73.15,73.18,73.0,73.0,28600.0
2015-03-27 11:20:00,73.01,73.06,72.82,72.83,28300.0,73.01,73.06,72.82,72.83,28300.0
2015-03-27 11:30:00,72.84,72.91,72.78,72.88,16100.0,72.84,72.91,72.78,72.88,16100.0
2015-03-27 11:40:00,72.88,72.89,72.79,72.82,21000.0,72.88,72.89,72.79,72.82,21000.0
2015-03-27 11:50:00,72.81,72.91,72.76,72.91,48300.0,72.81,72.91,72.76,72.91,48300.0
2015-03-27 12:00:00,72.93,72.93,72.82,72.89,24600.0,72.93,72.93,72.82,72.89,24600.0
2015-03-27 12:10:00,72.89,72.92,72.82,72.84,39700.0,72.89,72.92,72.82,72.84,39700.0
2015-03-27 12:20:00,72.84,72.91,72.76,72.78,42200.0,72.84,72.91,72.76,72.78,42200.0
2015-03-27 12:30:00,72.76,72.94,72.76,72.84,19100.0,72.76,72.94,72.76,72.84,19100.0
2015-03-27 12:40:00,72.85,72.96,72.78,72.81,19100.0,72.85,72.96,72.78,72.81,19100.0
2015-03-27 12:50:00,72.82,72.94,72.79,72.94,29800.0,72.82,72.94,72.79,72.94,29800.0
2015-03-27 13:00:00,72.93,72.97,72.89,72.97,13600.0,72.93,72.97,72.89,72.97,13600.0
2015-03-27 13:10:00,72.98,72.99,72.89,72.91,22700.0,72.98,72.99,72.89,72.91,22700.0
2015-03-27 13:20:00,72.91,73.03,72.86,73.03,28000.0,72.91,73.03,72.86,73.03,28000.0
2015-03-27 13:30:00,73.04,73.11,73.03,73.11,23200.0,73.04,73.11,73.03,73.11,23200.0
2015-03-27 13:40:00,73.11,73.19,73.03,73.09,33100.0,73.11,73.19,73.03,73.09,33100.0
2015-03-27 13:50:00,73.09,73.2,73.07,73.16,20500.0,73.09,73.2,73.07,73.16,20500.0
2015-03-27 14:00:00,73.16,73.17,73.04,73.07,31500.0,73.16,73.17,73.04,73.07,31500.0
2015-03-27 14:10:00,73.08,73.16,73.07,73.11,24800.0,73.08,73.16,73.07,73.11,24800.0
2015-03-27 14:20:00,73.1,73.23,73.1,73.2,40500.0,73.1,73.23,73.1,73.2,40500.0
2015-03-27 14:30:00,73.19,73.21,73.09,73.09,25600.0,73.19,73.21,73.09,73.09,25600.0
2015-03-27 14:40:00,73.1,73.17,73.09,73.13,31500.0,73.1,73.17,73.09,73.13,31500.0
2015-03-27 14:50:00,73.13,73.2,73.13,73.18,32200.0,73.13,73.2,73.13,73.18,32200.0
2015-03-27 15:00:00,73.2,73.27,73.15,73.17,38400.0,73.2,73.27,73.15,73.17,38400.0
2015-03-27 15:10:00,73.17,73.21,73.14,73.17,32100.0,73.17,73.21,73.14,73.17,32100.0
2015-03-27 15:20:00,73.17,73.27,73.16,73.26,37100.0,73.17,73.27,73.16,73.26,37100.0
2015-03-27 15:30:00,73.26,73.46,73.25,73.45,83600.0,73.26,73.46,73.25,73.45,83600.0
2015-03-27 15:40:00,73.42,73.44,73.28,73.3,75700.0,73.42,73.44,73.28,73.3,75700.0
2015-03-27 15:50:00,73.29,73.45,73.24,73.32,233400.0,73.29,73.45,73.24,73.32,233400.0
2015-03-30 09:30:00,73.51,73.6,73.34,73.57,88300.0,73.51,73.6,73.34,73.57,88300.0
2015-03-30 09:40:00,73.57,73.69,73.47,73.69,78600.0,73.57,73.69,73.47,73.69,78600.0
2015-03-30 09:50:00,73.7,73.81,73.52,73.6,117500.0,73.7,73.81,73.52,73.6,117500.0
2015-03-30 10:00:00,73.61,73.7,73.36,73.4,54300.0,73.61,73.7,73.36,73.4,54300.0
2015-03-30 10:10:00,73.43,73.49,73.2,73.24,35300.0,73.43,73.49,73.2,73.24,35300.0
2015-03-30 10:20:00,73.25,73.25,73.1,73.14,27300.0,73.25,73.25,73.1,73.14,27300.0
2015-03-30 10:30:00,73.15,73.35,73.15,73.28,28700.0,73.15,73.35,73.15,73.28,28700.0
2015-03-30 10:40:00,73.28,73.34,73.19,73.33,23500.0,73.28,73.34,73.19,73.33,23500.0
2015-03-30 10:50:00,73.32,73.4,73.26,73.4,18000.0,73.32,73.4,73.26,73.4,18000.0
2015-03-30 11:00:00,73.42,73.46,73.31,73.43,30400.0,73.42,73.46,73.31,73.43,30400.0
2015-03-30 11:10:00,73.43,73.59,73.4,73.5,37500.0,73.43,73.59,73.4,73.5,37500.0
2015-03-30 11:20:00,73.48,73.5,73.39,73.44,27000.0,73.48,73.5,73.39,73.44,27000.0
2015-03-30 11:30:00,73.43,73.52,73.41,73.44,34100.0,73.43,73.52,73.41,73.44,34100.0
2015-03-30 11:40:00,73.43,73.47,73.34,73.37,21900.0,73.43,73.47,73.34,73.37,21900.0
2015-03-30 11:50:00,73.37,73.4,73.27,73.37,33300.0,73.37,73.4,73.27,73.37,33300.0
2015-03-30 12:00:00,73.39,73.45,73.32,73.38,32600.0,73.39,73.45,73.32,73.38,32600.0
2015-03-30 12:10:00,73.37,73.63,73.36,73.55,21900.0,73.37,73.63,73.36,73.55,21900.0
2015-03-30 12:20:00,73.59,73.62,73.51,73.57,11600.0,73.59,73.62,73.51,73.57,11600.0
2015-03-30 12:30:00,73.56,73.56,73.46,73.48,12100.0,73.56,73.56,73.46,73.48,12100.0
2015-03-30 12:40:00,73.48,73.57,73.47,73.5,12700.0,73.48,73.57,73.47,73.5,12700.0
2015-03-30 12:50:00,73.52,73.53,73.46,73.46,8300.0,73.52,73.53,73.46,73.46,8300.0
2015-03-30 13:00:00,73.46,73.52,73.44,73.49,18500.0,73.46,73.52,73.44,73.49,18500.0
2015-03-30 13:10:00,73.49,73.56,73.44,73.53,29600.0,73.49,73.56,73.44,73.53,29600.0
2015-03-30 13:20:00,73.53,73.56,73.51,73.54,23600.0,73.53,73.56,73.51,73.54,23600.0
2015-03-30 13:30:00,73.54,73.59,73.51,73.58,23300.0,73.54,73.59,73.51,73.58,23300.0
2015-03-30 13:40:00,73.57,73.64,73.55,73.59,21800.0,73.57,73.64,73.55,73.59,21800.0
2015-03-30 13:50:00,73.59,73.62,73.5,73.59,34100.0,73.59,73.62,73.5,73.59,34100.0
2015-03-30 14:00:00,73.59,73.63,73.54,73.63,90800.0,73.59,73.63,73.54,73.63,90800.0
2015-03-30 14:10:00,73.63,73.82,73.62,73.74,78100.0,73.63,73.82,73.62,73.74,78100.0
2015-03-30 14:20:00,73.74,73.84,73.72,73.77,36400.0,73.74,73.84,73.72,73.77,36400.0
2015-03-30 14:30:00,73.76,73.86,73.75,73.76,19100.0,73.76,73.86,73.75,73.76,19100.0
2015-03-30 14:40:00,73.76,73.76,73.66,73.67,34600.0,73.76,73.76,73.66,73.67,34600.0
2015-03-30 14:50:00,73.69,73.72,73.64,73.7,24000.0,73.69,73.72,73.64,73.7,24000.0
2015-03-30 15:00:00,73.7,73.77,73.67,73.7,40200.0,73.7,73.77,73.67,73.7,40200.0
2015-03-30 15:10:00,73.7,73.74,73.6,73.74,34700.0,73.7,73.74,73.6,73.74,34700.0
2015-03-30 15:20:00,73.73,73.74,73.55,73.59,34600.0,73.73,73.74,73.55,73.59,34600.0
2015-03-30 15:30:00,73.61,73.69,73.6,73.63,39400.0,73.61,73.69,73.6,73.63,39400.0
2015-03-30 15:40:00,73.63,73.72,73.61,73.66,85000.0,73.63,73.72,73.61,73.66,85000.0
2015-03-30 15:50:00,73.66,73.67,73.56,73.61,132900.0,73.66,73.67,73.56,73.61,132900.0
2015-03-31 09:30:00,73.11,73.94,72.94,73.94,91600.0,73.11,73.94,72.94,73.94,91600.0
2015-03-31 09:40:00,73.94,74.05,73.78,73.89,77300.0,73.94,74.05,73.78,73.89,77300.0
2015-03-31 09:50:00,73.89,73.89,73.7,73.89,25800.0,73.89,73.89,73.7,73.89,25800.0
2015-03-31 10:00:00,73.9,73.98,73.79,73.95,37500.0,73.9,73.98,73.79,73.95,37500.0
2015-03-31 10:10:00,73.95,74.12,73.95,74.1,125100.0,73.95,74.12,73.95,74.1,125100.0
2015-03-31 10:20:00,74.1,74.35,74.09,74.32,102600.0,74.1,74.35,74.09,74.32,102600.0
2015-03-31 10:30:00,74.32,74.37,74.2,74.23,44900.0,74.32,74.37,74.2,74.23,44900.0
2015-03-31 10:40:00,74.23,74.41,74.23,74.4,28600.0,74.23,74.41,74.23,74.4,28600.0
2015-03-31 10:50:00,74.42,74.5,74.4,74.46,44900.0,74.42,74.5,74.4,74.46,44900.0
2015-03-31 11:00:00,74.47,74.57,74.45,74.51,56200.0,74.47,74.57,74.45,74.51,56200.0
2015-03-31 11:10:00,74.5,74.6,74.46,74.5,27500.0,74.5,74.6,74.46,74.5,27500.0
2015-03-31 11:20:00,74.51,74.51,74.27,74.28,26600.0,74.51,74.51,74.27,74.28,26600.0
2015-03-31 11:30:00,74.27,74.27,74.15,74.2,13700.0,74.27,74.27,74.15,74.2,13700.0
2015-03-31 11:40:00,74.21,74.24,74.11,74.16,61000.0,74.21,74.24,74.11,74.16,61000.0
2015-03-31 11:50:00,74.16,74.21,74.07,74.1,26500.0,74.16,74.21,74.07,74.1,26500.0
2015-03-31 12:00:00,74.07,74.1,73.97,74.04,30900.0,74.07,74.1,73.97,74.04,30900.0
2015-03-31 12:10:00,74.0,74.02,73.89,73.98,20200.0,74.0,74.02,73.89,73.98,20200.0
2015-03-31 12:20:00,73.98,74.13,73.98,74.05,12900.0,73.98,74.13,73.98,74.05,12900.0
2015-03-31 12:30:00,74.06,74.13,74.02,74.12,30600.0,74.06,74.13,74.02,74.12,30600.0
2015-03-31 12:40:00,74.12,74.18,74.09,74.11,12200.0,74.12,74.18,74.09,74.11,12200.0
2015-03-31 12:50:00,74.1,74.16,74.06,74.12,16400.0,74.1,74.16,74.06,74.12,16400.0
2015-03-31 13:00:00,74.13,74.13,74.05,74.09,12400.0,74.13,74.13,74.05,74.09,12400.0
2015-03-31 13:10:00,74.05,74.13,74.02,74.13,8400.0,74.05,74.13,74.02,74.13,8400.0
2015-03-31 13:20:00,74.13,74.18,74.08,74.14,15300.0,74.13,74.18,74.08,74.14,15300.0
2015-03-31 13:30:00,74.14,74.28,74.14,74.21,42000.0,74.14,74.28,74.14,74.21,42000.0
2015-03-31 13:40:00,74.24,74.3,74.19,74.26,33000.0,74.24,74.3,74.19,74.26,33000.0
2015-03-31 13:50:00,74.22,74.26,74.17,74.24,35500.0,74.22,74.26,74.17,74.24,35500.0
2015-03-31 14:00:00,74.24,74.36,74.24,74.27,44900.0,74.24,74.36,74.24,74.27,44900.0
2015-03-31 14:10:00,74.31,74.41,74.28,74.37,38100.0,74.31,74.41,74.28,74.37,38100.0
2015-03-31 14:20:00,74.37,74.4,74.29,74.31,45700.0,74.37,74.4,74.29,74.31,45700.0
2015-03-31 14:30:00,74.28,74.37,74.2,74.36,42400.0,74.28,74.37,74.2,74.36,42400.0
2015-03-31 14:40:00,74.34,74.44,74.25,74.44,25200.0,74.34,74.44,74.25,74.44,25200.0
2015-03-31 14:50:00,74.44,74.46,74.36,74.44,28300.0,74.44,74.46,74.36,74.44,28300.0
2015-03-31 15:00:00,74.44,74.44,74.17,74.2,64100.0,74.44,74.44,74.17,74.2,64100.0
2015-03-31 15:10:00,74.2,74.26,74.01,74.1,53900.0,74.2,74.26,74.01,74.1,53900.0
2015-03-31 15:20:00,74.11,74.14,73.99,74.08,54500.0,74.11,74.14,73.99,74.08,54500.0
2015-03-31 15:30:00,74.07,74.1,73.92,74.07,60900.0,74.07,74.1,73.92,74.07,60900.0
2015-03-31 15:40:00,74.06,74.15,74.01,74.13,85800.0,74.06,74.15,74.01,74.13,85800.0
2015-03-31 15:50:00,74.12,74.13,73.9,73.95,300400.0,74.12,74.13,73.9,73.95,300400.0
2015-04-01 09:30:00,73.61,73.62,73.03,73.21,84000.0,73.61,73.62,73.03,73.21,84000.0
2015-04-01 09:40:00,73.17,73.35,73.14,73.17,110400.0,73.17,73.35,73.14,73.17,110400.0
2015-04-01 09:50:00,73.18,73.41,73.14,73.39,86100.0,73.18,73.41,73.14,73.39,86100.0
2015-04-01 10:00:00,73.37,73.46,73.3,73.46,46600.0,73.37,73.46,73.3,73.46,46600.0
2015-04-01 10:10:00,73.46,73.89,73.36,73.82,91900.0,73.46,73.89,73.36,73.82,91900.0
2015-04-01 10:20:00,73.8,74.14,73.8,74.12,116000.0,73.8,74.14,73.8,74.12,116000.0
2015-04-01 10:30:00,74.13,74.23,74.08,74.14,126000.0,74.13,74.23,74.08,74.14,126000.0
2015-04-01 10:40:00,74.11,74.37,74.11,74.29,67300.0,74.11,74.37,74.11,74.29,67300.0
2015-04-01 10:50:00,74.3,74.47,74.29,74.39,59400.0,74.3,74.47,74.29,74.39,59400.0
2015-04-01 11:00:00,74.39,74.5,74.38,74.47,49800.0,74.39,74.5,74.38,74.47,49800.0
2015-04-01 11:10:00,74.46,74.59,74.37,74.45,31400.0,74.46,74.59,74.37,74.45,31400.0
2015-04-01 11:20:00,74.45,74.46,74.12,74.16,37700.0,74.45,74.46,74.12,74.16,37700.0
2015-04-01 11:30:00,74.16,74.2,74.0,74.02,32500.0,74.16,74.2,74.0,74.02,32500.0
2015-04-01 11:40:00,74.05,74.24,74.01,74.16,57900.0,74.05,74.24,74.01,74.16,57900.0
2015-04-01 11:50:00,74.16,74.29,74.08,74.13,63400.0,74.16,74.29,74.08,74.13,63400.0
2015-04-01 12:00:00,74.14,74.25,74.08,74.25,84200.0,74.14,74.25,74.08,74.25,84200.0
2015-04-01 12:10:00,74.25,74.31,74.16,74.18,56100.0,74.25,74.31,74.16,74.18,56100.0
2015-04-01 12:20:00,74.15,74.27,74.12,74.27,28500.0,74.15,74.27,74.12,74.27,28500.0
2015-04-01 12:30:00,74.24,74.24,74.01,74.04,26900.0,74.24,74.24,74.01,74.04,26900.0
2015-04-01 12:40:00,74.04,74.15,73.99,74.15,71300.0,74.04,74.15,73.99,74.15,71300.0
2015-04-01 12:50:00,74.16,74.27,74.14,74.2,24300.0,74.16,74.27,74.14,74.2,24300.0
2015-04-01 13:00:00,74.17,74.3,74.1,74.27,79300.0,74.17,74.3,74.1,74.27,79300.0
2015-04-01 13:10:00,74.28,74.3,74.24,74.26,28800.0,74.28,74.3,74.24,74.26,28800.0
2015-04-01 13:20:00,74.25,74.34,74.2,74.33,37600.0,74.25,74.34,74.2,74.33,37600.0
2015-04-01 13:30:00,74.34,74.42,74.29,74.33,56400.0,74.34,74.42,74.29,74.33,56400.0
2015-04-01 13:40:00,74.35,74.58,74.34,74.56,63700.0,74.35,74.58,74.34,74.56,63700.0
2015-04-01 13:50:00,74.56,74.63,74.53,74.55,44300.0,74.56,74.63,74.53,74.55,44300.0
2015-04-01 14:00:00,74.56,74.63,74.54,74.61,74900.0,74.56,74.63,74.54,74.61,74900.0
2015-04-01 14:10:00,74.6,74.61,74.37,74.42,68600.0,74.6,74.61,74.37,74.42,68600.0
2015-04-01 14:20:00,74.43,74.54,74.4,74.45,66100.0,74.43,74.54,74.4,74.45,66100.0
2015-04-01 14:30:00,74.45,74.61,74.42,74.61,110300.0,74.45,74.61,74.42,74.61,110300.0
2015-04-01 14:40:00,74.6,74.68,74.54,74.68,117400.0,74.6,74.68,74.54,74.68,117400.0
2015-04-01 14:50:00,74.68,74.8,74.63,74.78,102900.0,74.68,74.8,74.63,74.78,102900.0
2015-04-01 15:00:00,74.78,74.78,74.64,74.69,110500.0,74.78,74.78,74.64,74.69,110500.0
2015-04-01 15:10:00,74.7,75.0,74.68,74.98,196900.0,74.7,75.0,74.68,74.98,196900.0
2015-04-01 15:20:00,74.97,75.1,74.95,75.08,198600.0,74.97,75.1,74.95,75.08,198600.0
2015-04-01 15:30:00,75.09,75.09,74.87,75.01,157900.0,75.09,75.09,74.87,75.01,157900.0
2015-04-01 15:40:00,75.01,75.02,74.86,74.94,160200.0,75.01,75.02,74.86,74.94,160200.0
2015-04-01 15:50:00,74.94,75.09,74.93,75.07,273000.0,74.94,75.09,74.93,75.07,273000.0
2015-04-02 09:30:00,75.17,75.17,74.61,74.86,63500.0,75.17,75.17,74.61,74.86,63500.0
2015-04-02 09:40:00,74.81,75.57,74.81,75.54,84800.0,74.81,75.57,74.81,75.54,84800.0
2015-04-02 09:50:00,75.56,76.0,75.53,75.96,91100.0,75.56,76.0,75.53,75.96,91100.0
2015-04-02 10:00:00,75.96,76.17,75.56,75.58,66800.0,75.96,76.17,75.56,75.58,66800.0
2015-04-02 10:10:00,75.61,75.66,75.46,75.52,46900.0,75.61,75.66,75.46,75.52,46900.0
2015-04-02 10:20:00,75.53,75.77,75.52,75.69,43300.0,75.53,75.77,75.52,75.69,43300.0
2015-04-02 10:30:00,75.69,75.72,75.6,75.62,37600.0,75.69,75.72,75.6,75.62,37600.0
2015-04-02 10:40:00,75.6,75.69,75.6,75.66,51600.0,75.6,75.69,75.6,75.66,51600.0
2015-04-02 10:50:00,75.67,75.75,75.67,75.72,57000.0,75.67,75.75,75.67,75.72,57000.0
2015-04-02 11:00:00,75.71,75.85,75.68,75.78,39500.0,75.71,75.85,75.68,75.78,39500.0
2015-04-02 11:10:00,75.79,75.84,75.66,75.76,80700.0,75.79,75.84,75.66,75.76,80700.0
2015-04-02 11:20:00,75.76,75.76,75.59,75.59,54900.0,75.76,75.76,75.59,75.59,54900.0
2015-04-02 11:30:00,75.6,75.71,75.58,75.63,37200.0,75.6,75.71,75.58,75.63,37200.0
2015-04-02 11:40:00,75.63,75.71,75.58,75.7,38700.0,75.63,75.71,75.58,75.7,38700.0
2015-04-02 11:50:00,75.69,75.7,75.6,75.61,44900.0,75.69,75.7,75.6,75.61,44900.0
2015-04-02 12:00:00,75.6,75.64,75.49,75.59,83800.0,75.6,75.64,75.49,75.59,83800.0
2015-04-02 12:10:00,75.58,75.63,75.53,75.55,31100.0,75.58,75.63,75.53,75.55,31100.0
2015-04-02 12:20:00,75.56,75.58,75.48,75.53,19500.0,75.56,75.58,75.48,75.53,19500.0
2015-04-02 12:30:00,75.53,75.61,75.49,75.61,17600.0,75.53,75.61,75.49,75.61,17600.0
2015-04-02 12:40:00,75.59,75.66,75.53,75.55,17700.0,75.59,75.66,75.53,75.55,17700.0
2015-04-02 12:50:00,75.56,75.67,75.56,75.67,18000.0,75.56,75.67,75.56,75.67,18000.0
2015-04-02 13:00:00,75.66,75.71,75.51,75.68,26100.0,75.66,75.71,75.51,75.68,26100.0
2015-04-02 13:10:00,75.64,75.92,75.64,75.86,44800.0,75.64,75.92,75.64,75.86,44800.0
2015-04-02 13:20:00,75.85,75.87,75.78,75.87,24500.0,75.85,75.87,75.78,75.87,24500.0
2015-04-02 13:30:00,75.84,75.85,75.77,75.78,23500.0,75.84,75.85,75.77,75.78,23500.0
2015-04-02 13:40:00,75.77,75.82,75.64,75.68,33100.0,75.77,75.82,75.64,75.68,33100.0
2015-04-02 13:50:00,75.68,75.73,75.63,75.64,24800.0,75.68,75.73,75.63,75.64,24800.0
2015-04-02 14:00:00,75.66,75.66,75.58,75.58,25300.0,75.66,75.66,75.58,75.58,25300.0
2015-04-02 14:10:00,75.59,75.74,75.59,75.73,46000.0,75.59,75.74,75.59,75.73,46000.0
2015-04-02 14:20:00,75.74,75.76,75.63,75.68,25000.0,75.74,75.76,75.63,75.68,25000.0
2015-04-02 14:30:00,75.68,75.73,75.66,75.71,28800.0,75.68,75.73,75.66,75.71,28800.0
2015-04-02 14:40:00,75.69,75.71,75.58,75.66,34500.0,75.69,75.71,75.58,75.66,34500.0
2015-04-02 14:50:00,75.64,75.69,75.54,75.67,28700.0,75.64,75.69,75.54,75.67,28700.0
2015-04-02 15:00:00,75.67,75.73,75.61,75.73,24900.0,75.67,75.73,75.61,75.73,24900.0
2015-04-02 15:10:00,75.73,75.74,75.61,75.66,37500.0,75.73,75.74,75.61,75.66,37500.0
2015-04-02 15:20:00,75.65,75.67,75.59,75.67,29600.0,75.65,75.67,75.59,75.67,29600.0
2015-04-02 15:30:00,75.66,75.8,75.59,75.73,65100.0,75.66,75.8,75.59,75.73,65100.0
2015-04-02 15:40:00,75.73,75.81,75.65,75.81,68800.0,75.73,75.81,75.65,75.81,68800.0
2015-04-02 15:50:00,75.8,75.81,75.68,75.69,147000.0,75.8,75.81,75.68,75.69,147000.0
2015-04-06 09:30:00,75.13,75.91,74.75,75.9,79100.0,75.13,75.91,74.75,75.9,79100.0
2015-04-06 09:40:00,75.89,76.08,75.82,76.06,94800.0,75.89,76.08,75.82,76.06,94800.0
2015-04-06 09:50:00,76.0,76.1,75.97,75.99,42400.0,76.0,76.1,75.97,75.99,42400.0
2015-04-06 10:00:00,76.0,76.09,75.86,75.89,31500.0,76.0,76.09,75.86,75.89,31500.0
2015-04-06 10:10:00,75.9,76.06,75.8,75.92,92700.0,75.9,76.06,75.8,75.92,92700.0
2015-04-06 10:20:00,75.91,76.15,75.89,76.15,26000.0,75.91,76.15,75.89,76.15,26000.0
2015-04-06 10:30:00,76.16,76.28,76.11,76.13,25700.0,76.16,76.28,76.11,76.13,25700.0
2015-04-06 10:40:00,76.12,76.17,76.04,76.16,25500.0,76.12,76.17,76.04,76.16,25500.0
2015-04-06 10:50:00,76.15,76.3,76.08,76.29,36200.0,76.15,76.3,76.08,76.29,36200.0
2015-04-06 11:00:00,76.29,76.37,76.19,76.31,52100.0,76.29,76.37,76.19,76.31,52100.0
2015-04-06 11:10:00,76.3,76.3,76.14,76.19,28200.0,76.3,76.3,76.14,76.19,28200.0
2015-04-06 11:20:00,76.2,76.22,76.08,76.11,25200.0,76.2,76.22,76.08,76.11,25200.0
2015-04-06 11:30:00,76.09,76.16,76.01,76.1,33700.0,76.09,76.16,76.01,76.1,33700.0
2015-04-06 11:40:00,76.12,76.25,76.11,76.21,33900.0,76.12,76.25,76.11,76.21,33900.0
2015-04-06 11:50:00,76.22,76.4,76.21,76.35,75100.0,76.22,76.4,76.21,76.35,75100.0
2015-04-06 12:00:00,76.34,76.41,76.23,76.24,20800.0,76.34,76.41,76.23,76.24,20800.0
2015-04-06 12:10:00,76.24,76.33,76.24,76.29,23800.0,76.24,76.33,76.24,76.29,23800.0
2015-04-06 12:20:00,76.29,76.39,76.28,76.35,35800.0,76.29,76.39,76.28,76.35,35800.0
2015-04-06 12:30:00,76.33,76.37,76.26,76.28,19800.0,76.33,76.37,76.26,76.28,19800.0
2015-04-06 12:40:00,76.3,76.32,76.22,76.25,17400.0,76.3,76.32,76.22,76.25,17400.0
2015-04-06 12:50:00,76.26,76.31,76.23,76.27,14600.0,76.26,76.31,76.23,76.27,14600.0
2015-04-06 13:00:00,76.26,76.46,76.26,76.43,27900.0,76.26,76.46,76.26,76.43,27900.0
2015-04-06 13:10:00,76.43,76.55,76.39,76.55,33000.0,76.43,76.55,76.39,76.55,33000.0
2015-04-06 13:20:00,76.54,76.59,76.5,76.53,25500.0,76.54,76.59,76.5,76.53,25500.0
2015-04-06 13:30:00,76.53,76.59,76.5,76.58,35600.0,76.53,76.59,76.5,76.58,35600.0
2015-04-06 13:40:00,76.58,76.65,76.58,76.62,48600.0,76.58,76.65,76.58,76.62,48600.0
2015-04-06 13:50:00,76.62,76.62,76.48,76.49,89600.0,76.62,76.62,76.48,76.49,89600.0
2015-04-06 14:00:00,76.49,76.5,76.36,76.37,92300.0,76.49,76.5,76.36,76.37,92300.0
2015-04-06 14:10:00,76.36,76.45,76.29,76.45,25200.0,76.36,76.45,76.29,76.45,25200.0
2015-04-06 14:20:00,76.44,76.44,76.3,76.34,26600.0,76.44,76.44,76.3,76.34,26600.0
2015-04-06 14:30:00,76.35,76.47,76.35,76.37,34800.0,76.35,76.47,76.35,76.37,34800.0
2015-04-06 14:40:00,76.37,76.5,76.32,76.35,135400.0,76.37,76.5,76.32,76.35,135400.0
2015-04-06 14:50:00,76.35,76.36,76.29,76.36,25400.0,76.35,76.36,76.29,76.36,25400.0
2015-04-06 15:00:00,76.36,76.47,76.35,76.41,83000.0,76.36,76.47,76.35,76.41,83000.0
2015-04-06 15:10:00,76.4,76.43,76.34,76.36,39800.0,76.4,76.43,76.34,76.36,39800.0
2015-04-06 15:20:00,76.34,76.38,76.3,76.35,58500.0,76.34,76.38,76.3,76.35,58500.0
2015-04-06 15:30:00,76.34,76.35,76.26,76.32,139200.0,76.34,76.35,76.26,76.32,139200.0
2015-04-06 15:40:00,76.31,76.37,76.24,76.28,200500.0,76.31,76.37,76.24,76.28,200500.0
2015-04-06 15:50:00,76.28,76.31,76.19,76.23,256000.0,76.28,76.31,76.19,76.23,256000.0
2015-04-07 09:30:00,76.07,76.5,75.91,76.5,64200.0,76.07,76.5,75.91,76.5,64200.0
2015-04-07 09:40:00,76.45,76.63,76.26,76.63,222700.0,76.45,76.63,76.26,76.63,222700.0
2015-04-07 09:50:00,76.63,76.67,76.28,76.28,73900.0,76.63,76.67,76.28,76.28,73900.0
2015-04-07 10:00:00,76.25,76.36,76.1,76.29,268300.0,76.25,76.36,76.1,76.29,268300.0
2015-04-07 10:10:00,76.25,76.38,76.22,76.38,33700.0,76.25,76.38,76.22,76.38,33700.0
2015-04-07 10:20:00,76.4,76.64,76.4,76.59,32400.0,76.4,76.64,76.4,76.59,32400.0
2015-04-07 10:30:00,76.6,76.68,76.52,76.53,85400.0,76.6,76.68,76.52,76.53,85400.0
2015-04-07 10:40:00,76.54,76.68,76.44,76.53,49000.0,76.54,76.68,76.44,76.53,49000.0
2015-04-07 10:50:00,76.52,76.6,76.51,76.55,19100.0,76.52,76.6,76.51,76.55,19100.0
2015-04-07 11:00:00,76.54,76.56,76.43,76.5,14000.0,76.54,76.56,76.43,76.5,14000.0
2015-04-07 11:10:00,76.52,76.58,76.44,76.48,17700.0,76.52,76.58,76.44,76.48,17700.0
2015-04-07 11:20:00,76.41,76.44,76.34,76.36,158400.0,76.41,76.44,76.34,76.36,158400.0
2015-04-07 11:30:00,76.36,76.43,76.29,76.4,24000.0,76.36,76.43,76.29,76.4,24000.0
2015-04-07 11:40:00,76.39,76.45,76.36,76.41,12300.0,76.39,76.45,76.36,76.41,12300.0
2015-04-07 11:50:00,76.4,76.53,76.4,76.52,13300.0,76.4,76.53,76.4,76.52,13300.0
2015-04-07 12:00:00,76.53,76.63,76.52,76.6,12500.0,76.53,76.63,76.52,76.6,12500.0
2015-04-07 12:10:00,76.6,76.62,76.5,76.59,30900.0,76.6,76.62,76.5,76.59,30900.0
2015-04-07 12:20:00,76.59,76.64,76.58,76.6,13500.0,76.59,76.64,76.58,76.6,13500.0
2015-04-07 12:30:00,76.59,76.6,76.53,76.53,16600.0,76.59,76.6,76.53,76.53,16600.0
2015-04-07 12:40:00,76.53,76.53,76.37,76.38,38700.0,76.53,76.53,76.37,76.38,38700.0
2015-04-07 12:50:00,76.38,76.5,76.38,76.46,229300.0,76.38,76.5,76.38,76.46,229300.0
2015-04-07 13:00:00,76.47,76.55,76.44,76.49,23200.0,76.47,76.55,76.44,76.49,23200.0
2015-04-07 13:10:00,76.49,76.55,76.44,76.55,17200.0,76.49,76.55,76.44,76.55,17200.0
2015-04-07 13:20:00,76.55,76.57,76.5,76.52,25400.0,76.55,76.57,76.5,76.52,25400.0
2015-04-07 13:30:00,76.52,76.56,76.42,76.45,27500.0,76.52,76.56,76.42,76.45,27500.0
2015-04-07 13:40:00,76.45,76.51,76.42,76.45,9800.0,76.45,76.51,76.42,76.45,9800.0
2015-04-07 13:50:00,76.44,76.5,76.43,76.44,34600.0,76.44,76.5,76.43,76.44,34600.0
2015-04-07 14:00:00,76.45,76.45,76.3,76.39,153200.0,76.45,76.45,76.3,76.39,153200.0
2015-04-07 14:10:00,76.4,76.45,76.38,76.4,18600.0,76.4,76.45,76.38,76.4,18600.0
2015-04-07 14:20:00,76.4,76.48,76.39,76.44,19300.0,76.4,76.48,76.39,76.44,19300.0
2015-04-07 14:30:00,76.46,76.46,76.32,76.36,23800.0,76.46,76.46,76.32,76.36,23800.0
2015-04-07 14:40:00,76.35,76.38,76.3,76.3,16600.0,76.35,76.38,76.3,76.3,16600.0
2015-04-07 14:50:00,76.31,76.33,76.14,76.14,28900.0,76.31,76.33,76.14,76.14,28900.0
2015-04-07 15:00:00,76.14,76.22,76.11,76.2,25600.0,76.14,76.22,76.11,76.2,25600.0
2015-04-07 15:10:00,76.19,76.2,76.01,76.05,102300.0,76.19,76.2,76.01,76.05,102300.0
2015-04-07 15:20:00,76.04,76.04,75.87,75.95,48100.0,76.04,76.04,75.87,75.95,48100.0
2015-04-07 15:30:00,75.96,75.99,75.77,75.77,71700.0,75.96,75.99,75.77,75.77,71700.0
2015-04-07 15:40:00,75.77,75.78,75.67,75.69,94600.0,75.77,75.78,75.67,75.69,94600.0
2015-04-07 15:50:00,75.69,75.72,75.62,75.64,145800.0,75.69,75.72,75.62,75.64,145800.0
2015-04-08 09:30:00,75.68,76.07,75.6,76.03,46700.0,75.68,76.07,75.6,76.03,46700.0
2015-04-08 09:40:00,76.03,76.35,76.03,76.25,22500.0,76.03,76.35,76.03,76.25,22500.0
2015-04-08 09:50:00,76.25,76.26,76.02,76.08,19500.0,76.25,76.26,76.02,76.08,19500.0
2015-04-08 10:00:00,76.12,76.12,75.93,75.97,100500.0,76.12,76.12,75.93,75.97,100500.0
2015-04-08 10:10:00,75.97,75.98,75.7,75.71,27800.0,75.97,75.98,75.7,75.71,27800.0
2015-04-08 10:20:00,75.71,75.77,75.63,75.69,24100.0,75.71,75.77,75.63,75.69,24100.0
2015-04-08 10:30:00,75.67,75.69,75.41,75.42,61200.0,75.67,75.69,75.41,75.42,61200.0
2015-04-08 10:40:00,75.41,75.41,75.18,75.38,44600.0,75.41,75.41,75.18,75.38,44600.0
2015-04-08 10:50:00,75.41,75.48,75.36,75.39,65800.0,75.41,75.48,75.36,75.39,65800.0
2015-04-08 11:00:00,75.4,75.53,75.34,75.53,67400.0,75.4,75.53,75.34,75.53,67400.0
2015-04-08 11:10:00,75.53,75.7,75.52,75.69,23800.0,75.53,75.7,75.52,75.69,23800.0
2015-04-08 11:20:00,75.7,75.7,75.49,75.57,21900.0,75.7,75.7,75.49,75.57,21900.0
2015-04-08 11:30:00,75.58,75.83,75.58,75.83,46000.0,75.58,75.83,75.58,75.83,46000.0
2015-04-08 11:40:00,75.82,75.96,75.82,75.86,41800.0,75.82,75.96,75.82,75.86,41800.0
2015-04-08 11:50:00,75.88,75.92,75.83,75.85,20300.0,75.88,75.92,75.83,75.85,20300.0
2015-04-08 12:00:00,75.84,75.86,75.77,75.8,52400.0,75.84,75.86,75.77,75.8,52400.0
2015-04-08 12:10:00,75.8,75.8,75.73,75.77,12900.0,75.8,75.8,75.73,75.77,12900.0
2015-04-08 12:20:00,75.78,75.78,75.65,75.65,16200.0,75.78,75.78,75.65,75.65,16200.0
2015-04-08 12:30:00,75.65,75.72,75.62,75.67,11900.0,75.65,75.72,75.62,75.67,11900.0
2015-04-08 12:40:00,75.64,75.74,75.64,75.71,10800.0,75.64,75.74,75.64,75.71,10800.0
2015-04-08 12:50:00,75.7,75.7,75.6,75.68,18600.0,75.7,75.7,75.6,75.68,18600.0
2015-04-08 13:00:00,75.68,75.76,75.68,75.76,14600.0,75.68,75.76,75.68,75.76,14600.0
2015-04-08 13:10:00,75.75,75.75,75.6,75.63,19000.0,75.75,75.75,75.6,75.63,19000.0
2015-04-08 13:20:00,75.65,75.7,75.65,75.65,7900.0,75.65,75.7,75.65,75.65,7900.0
2015-04-08 13:30:00,75.64,75.65,75.5,75.54,22900.0,75.64,75.65,75.5,75.54,22900.0
2015-04-08 13:40:00,75.54,75.59,75.51,75.57,10500.0,75.54,75.59,75.51,75.57,10500.0
2015-04-08 13:50:00,75.56,75.62,75.49,75.56,12400.0,75.56,75.62,75.49,75.56,12400.0
2015-04-08 14:00:00,75.58,75.58,75.14,75.15,48600.0,75.58,75.58,75.14,75.15,48600.0
2015-04-08 14:10:00,75.17,75.66,75.12,75.59,64300.0,75.17,75.66,75.12,75.59,64300.0
2015-04-08 14:20:00,75.59,75.68,75.47,75.49,41700.0,75.59,75.68,75.47,75.49,41700.0
2015-04-08 14:30:00,75.5,75.56,75.41,75.42,33600.0,75.5,75.56,75.41,75.42,33600.0
2015-04-08 14:40:00,75.43,75.46,75.31,75.44,37300.0,75.43,75.46,75.31,75.44,37300.0
2015-04-08 14:50:00,75.45,75.49,75.23,75.33,33600.0,75.45,75.49,75.23,75.33,33600.0
2015-04-08 15:00:00,75.34,75.51,75.33,75.48,40200.0,75.34,75.51,75.33,75.48,40200.0
2015-04-08 15:10:00,75.48,75.51,75.28,75.34,49300.0,75.48,75.51,75.28,75.34,49300.0
2015-04-08 15:20:00,75.34,75.4,75.26,75.35,41000.0,75.34,75.4,75.26,75.35,41000.0
2015-04-08 15:30:00,75.35,75.45,75.3,75.44,56500.0,75.35,75.45,75.3,75.44,56500.0
2015-04-08 15:40:00,75.45,75.57,75.42,75.43,93800.0,75.45,75.57,75.42,75.43,93800.0
2015-04-08 15:50:00,75.43,75.46,75.38,75.46,152600.0,75.43,75.46,75.38,75.46,152600.0
2015-04-09 09:30:00,75.62,76.08,75.62,75.91,46700.0,75.62,76.08,75.62,75.91,46700.0
2015-04-09 09:40:00,75.93,75.93,75.62,75.67,22400.0,75.93,75.93,75.62,75.67,22400.0
2015-04-09 09:50:00,75.61,75.63,75.36,75.56,17600.0,75.61,75.63,75.36,75.56,17600.0
2015-04-09 10:00:00,75.56,75.77,75.43,75.56,19500.0,75.56,75.77,75.43,75.56,19500.0
2015-04-09 10:10:00,75.57,75.61,75.45,75.49,22900.0,75.57,75.61,75.45,75.49,22900.0
2015-04-09 10:20:00,75.55,75.65,75.43,75.62,26500.0,75.55,75.65,75.43,75.62,26500.0
2015-04-09 10:30:00,75.61,75.62,75.48,75.58,21300.0,75.61,75.62,75.48,75.58,21300.0
2015-04-09 10:40:00,75.58,75.59,75.29,75.31,20800.0,75.58,75.59,75.29,75.31,20800.0
2015-04-09 10:50:00,75.33,75.42,75.21,75.41,20800.0,75.33,75.42,75.21,75.41,20800.0
2015-04-09 11:00:00,75.4,75.54,75.34,75.54,27500.0,75.4,75.54,75.34,75.54,27500.0
2015-04-09 11:10:00,75.55,75.55,75.38,75.41,29400.0,75.55,75.55,75.38,75.41,29400.0
2015-04-09 11:20:00,75.4,75.61,75.38,75.61,32400.0,75.4,75.61,75.38,75.61,32400.0
2015-04-09 11:30:00,75.61,75.77,75.6,75.77,25300.0,75.61,75.77,75.6,75.77,25300.0
2015-04-09 11:40:00,75.74,75.78,75.67,75.73,22800.0,75.74,75.78,75.67,75.73,22800.0
2015-04-09 11:50:00,75.7,75.75,75.67,75.69,12600.0,75.7,75.75,75.67,75.69,12600.0
2015-04-09 12:00:00,75.71,75.79,75.67,75.78,10400.0,75.71,75.79,75.67,75.78,10400.0
2015-04-09 12:10:00,75.76,75.86,75.75,75.82,15700.0,75.76,75.86,75.75,75.82,15700.0
2015-04-09 12:20:00,75.82,76.04,75.82,76.0,17900.0,75.82,76.04,75.82,76.0,17900.0
2015-04-09 12:30:00,75.99,76.04,75.94,76.04,16800.0,75.99,76.04,75.94,76.04,16800.0
2015-04-09 12:40:00,76.03,76.07,76.01,76.07,10100.0,76.03,76.07,76.01,76.07,10100.0
2015-04-09 12:50:00,76.05,76.12,76.05,76.09,11500.0,76.05,76.12,76.05,76.09,11500.0
2015-04-09 13:00:00,76.12,76.14,76.04,76.06,14900.0,76.12,76.14,76.04,76.06,14900.0
2015-04-09 13:10:00,76.07,76.14,76.07,76.1,14300.0,76.07,76.14,76.07,76.1,14300.0
2015-04-09 13:20:00,76.1,76.19,76.1,76.12,18000.0,76.1,76.19,76.1,76.12,18000.0
2015-04-09 13:30:00,76.11,76.13,75.98,75.99,20500.0,76.11,76.13,75.98,75.99,20500.0
2015-04-09 13:40:00,76.0,76.07,75.94,76.04,16400.0,76.0,76.07,75.94,76.04,16400.0
2015-04-09 13:50:00,76.04,76.04,75.87,75.88,10100.0,76.04,76.04,75.87,75.88,10100.0
2015-04-09 14:00:00,75.87,75.97,75.87,75.93,13900.0,75.87,75.97,75.87,75.93,13900.0
2015-04-09 14:10:00,75.95,75.95,75.85,75.88,10300.0,75.95,75.95,75.85,75.88,10300.0
2015-04-09 14:20:00,75.86,75.92,75.8,75.88,11200.0,75.86,75.92,75.8,75.88,11200.0
2015-04-09 14:30:00,75.88,76.01,75.85,75.99,21900.0,75.88,76.01,75.85,75.99,21900.0
2015-04-09 14:40:00,75.99,76.05,75.95,75.95,18200.0,75.99,76.05,75.95,75.95,18200.0
2015-04-09 14:50:00,75.95,76.02,75.95,75.99,13000.0,75.95,76.02,75.95,75.99,13000.0
2015-04-09 15:00:00,76.0,76.08,75.99,76.02,19400.0,76.0,76.08,75.99,76.02,19400.0
2015-04-09 15:10:00,76.03,76.27,76.01,76.18,31400.0,76.03,76.27,76.01,76.18,31400.0
2015-04-09 15:20:00,76.18,76.22,76.14,76.17,23500.0,76.18,76.22,76.14,76.17,23500.0
2015-04-09 15:30:00,76.19,76.2,76.05,76.08,33400.0,76.19,76.2,76.05,76.08,33400.0
2015-04-09 15:40:00,76.08,76.14,76.06,76.11,51000.0,76.08,76.14,76.06,76.11,51000.0
2015-04-09 15:50:00,76.11,76.35,76.1,76.33,344700.0,76.11,76.35,76.1,76.33,344700.0
2015-04-10 09:30:00,76.3,76.6,76.0,76.59,105900.0,76.3,76.6,76.0,76.59,105900.0
2015-04-10 09:40:00,76.59,76.62,76.25,76.35,40600.0,76.59,76.62,76.25,76.35,40600.0
2015-04-10 09:50:00,76.36,76.43,76.22,76.36,51000.0,76.36,76.43,76.22,76.36,51000.0
2015-04-10 10:00:00,76.38,76.57,76.37,76.51,29100.0,76.38,76.57,76.37,76.51,29100.0
2015-04-10 10:10:00,76.51,76.53,76.42,76.47,21800.0,76.51,76.53,76.42,76.47,21800.0
2015-04-10 10:20:00,76.47,76.58,76.36,76.47,51900.0,76.47,76.58,76.36,76.47,51900.0
2015-04-10 10:30:00,76.48,76.59,76.43,76.53,23100.0,76.48,76.59,76.43,76.53,23100.0
2015-04-10 10:40:00,76.54,76.55,76.42,76.47,15500.0,76.54,76.55,76.42,76.47,15500.0
2015-04-10 10:50:00,76.48,76.53,76.4,76.42,16400.0,76.48,76.53,76.4,76.42,16400.0
2015-04-10 11:00:00,76.41,76.51,76.4,76.43,8900.0,76.41,76.51,76.4,76.43,8900.0
2015-04-10 11:10:00,76.43,76.52,76.39,76.5,31500.0,76.43,76.52,76.39,76.5,31500.0
2015-04-10 11:20:00,76.52,76.6,76.5,76.59,18600.0,76.52,76.6,76.5,76.59,18600.0
2015-04-10 11:30:00,76.57,76.6,76.54,76.58,7400.0,76.57,76.6,76.54,76.58,7400.0
2015-04-10 11:40:00,76.56,76.6,76.53,76.58,7900.0,76.56,76.6,76.53,76.58,7900.0
2015-04-10 11:50:00,76.56,76.6,76.52,76.6,13900.0,76.56,76.6,76.52,76.6,13900.0
2015-04-10 12:00:00,76.59,76.59,76.47,76.52,11200.0,76.59,76.59,76.47,76.52,11200.0
2015-04-10 12:10:00,76.52,76.59,76.49,76.54,24800.0,76.52,76.59,76.49,76.54,24800.0
2015-04-10 12:20:00,76.55,76.57,76.51,76.57,8700.0,76.55,76.57,76.51,76.57,8700.0
2015-04-10 12:30:00,76.56,76.56,76.47,76.5,26800.0,76.56,76.56,76.47,76.5,26800.0
2015-04-10 12:40:00,76.49,76.53,76.45,76.46,15600.0,76.49,76.53,76.45,76.46,15600.0
2015-04-10 12:50:00,76.47,76.5,76.39,76.44,57800.0,76.47,76.5,76.39,76.44,57800.0
2015-04-10 13:00:00,76.43,76.51,76.43,76.45,68300.0,76.43,76.51,76.43,76.45,68300.0
2015-04-10 13:10:00,76.43,76.46,76.39,76.45,16500.0,76.43,76.46,76.39,76.45,16500.0
2015-04-10 13:20:00,76.44,76.44,76.36,76.39,14300.0,76.44,76.44,76.36,76.39,14300.0
2015-04-10 13:30:00,76.4,76.49,76.37,76.46,23000.0,76.4,76.49,76.37,76.46,23000.0
2015-04-10 13:40:00,76.45,76.59,76.45,76.5,131700.0,76.45,76.59,76.45,76.5,131700.0
2015-04-10 13:50:00,76.5,76.61,76.5,76.6,22100.0,76.5,76.61,76.5,76.6,22100.0
2015-04-10 14:00:00,76.62,76.63,76.51,76.57,65700.0,76.62,76.63,76.51,76.57,65700.0
2015-04-10 14:10:00,76.59,76.62,76.53,76.62,93800.0,76.59,76.62,76.53,76.62,93800.0
2015-04-10 14:20:00,76.61,76.63,76.52,76.57,24500.0,76.61,76.63,76.52,76.57,24500.0
2015-04-10 14:30:00,76.58,76.63,76.54,76.63,95600.0,76.58,76.63,76.54,76.63,95600.0
2015-04-10 14:40:00,76.62,76.62,76.53,76.59,37100.0,76.62,76.62,76.53,76.59,37100.0
2015-04-10 14:50:00,76.58,76.61,76.51,76.52,19700.0,76.58,76.61,76.51,76.52,19700.0
2015-04-10 15:00:00,76.53,76.53,76.43,76.45,26500.0,76.53,76.53,76.43,76.45,26500.0
2015-04-10 15:10:00,76.45,76.48,76.35,76.44,28100.0,76.45,76.48,76.35,76.44,28100.0
2015-04-10 15:20:00,76.41,76.48,76.39,76.48,12100.0,76.41,76.48,76.39,76.48,12100.0
2015-04-10 15:30:00,76.47,76.61,76.45,76.55,77300.0,76.47,76.61,76.45,76.55,77300.0
2015-04-10 15:40:00,76.56,76.62,76.54,76.57,61900.0,76.56,76.62,76.54,76.57,61900.0
2015-04-10 15:50:00,76.58,76.59,76.49,76.53,98300.0,76.58,76.59,76.49,76.53,98300.0
2015-04-13 09:30:00,76.44,76.83,76.33,76.81,109100.0,76.44,76.83,76.33,76.81,109100.0
2015-04-13 09:40:00,76.76,76.93,76.72,76.91,82200.0,76.76,76.93,76.72,76.91,82200.0
2015-04-13 09:50:00,76.87,77.0,76.87,76.92,87000.0,76.87,77.0,76.87,76.92,87000.0
2015-04-13 10:00:00,76.94,76.98,76.88,76.96,41200.0,76.94,76.98,76.88,76.96,41200.0
2015-04-13 10:10:00,76.95,76.98,76.89,76.95,41300.0,76.95,76.98,76.89,76.95,41300.0
2015-04-13 10:20:00,76.95,76.97,76.89,76.96,44700.0,76.95,76.97,76.89,76.96,44700.0
2015-04-13 10:30:00,76.96,76.96,76.88,76.93,17100.0,76.96,76.96,76.88,76.93,17100.0
2015-04-13 10:40:00,76.91,76.93,76.86,76.87,7200.0,76.91,76.93,76.86,76.87,7200.0
2015-04-13 10:50:00,76.88,76.9,76.77,76.78,9600.0,76.88,76.9,76.77,76.78,9600.0
2015-04-13 11:00:00,76.79,76.85,76.78,76.81,11800.0,76.79,76.85,76.78,76.81,11800.0
2015-04-13 11:10:00,76.82,76.88,76.76,76.8,24900.0,76.82,76.88,76.76,76.8,24900.0
2015-04-13 11:20:00,76.8,76.89,76.78,76.79,23000.0,76.8,76.89,76.78,76.79,23000.0
2015-04-13 11:30:00,76.79,76.91,76.79,76.9,8800.0,76.79,76.91,76.79,76.9,8800.0
2015-04-13 11:40:00,76.89,76.92,76.85,76.86,12300.0,76.89,76.92,76.85,76.86,12300.0
2015-04-13 11:50:00,76.88,76.93,76.85,76.88,14400.0,76.88,76.93,76.85,76.88,14400.0
2015-04-13 12:00:00,76.88,76.91,76.86,76.88,15800.0,76.88,76.91,76.86,76.88,15800.0
2015-04-13 12:10:00,76.86,76.86,76.8,76.8,16600.0,76.86,76.86,76.8,76.8,16600.0
2015-04-13 12:20:00,76.82,76.83,76.67,76.71,6000.0,76.82,76.83,76.67,76.71,6000.0
2015-04-13 12:30:00,76.67,76.71,76.64,76.64,10800.0,76.67,76.71,76.64,76.64,10800.0
2015-04-13 12:40:00,76.65,76.66,76.55,76.55,12800.0,76.65,76.66,76.55,76.55,12800.0
2015-04-13 12:50:00,76.52,76.56,76.46,76.46,5100.0,76.52,76.56,76.46,76.46,5100.0
2015-04-13 13:00:00,76.46,76.46,76.33,76.34,18500.0,76.46,76.46,76.33,76.34,18500.0
2015-04-13 13:10:00,76.32,76.34,76.27,76.28,8800.0,76.32,76.34,76.27,76.28,8800.0
2015-04-13 13:20:00,76.28,76.33,76.19,76.21,7500.0,76.28,76.33,76.19,76.21,7500.0
2015-04-13 13:30:00,76.19,76.26,76.16,76.23,7800.0,76.19,76.26,76.16,76.23,7800.0
2015-04-13 13:40:00,76.22,76.27,76.1,76.1,5800.0,76.22,76.27,76.1,76.1,5800.0
2015-04-13 13:50:00,76.1,76.2,76.04,76.2,10300.0,76.1,76.2,76.04,76.2,10300.0
2015-04-13 14:00:00,76.19,76.26,76.16,76.23,8100.0,76.19,76.26,76.16,76.23,8100.0
2015-04-13 14:10:00,76.25,76.28,76.19,76.25,8500.0,76.25,76.28,76.19,76.25,8500.0
2015-04-13 14:20:00,76.24,76.25,76.15,76.21,12400.0,76.24,76.25,76.15,76.21,12400.0
2015-04-13 14:30:00,76.21,76.21,76.11,76.17,13100.0,76.21,76.21,76.11,76.17,13100.0
2015-04-13 14:40:00,76.16,76.2,76.08,76.1,23000.0,76.16,76.2,76.08,76.1,23000.0
2015-04-13 14:50:00,76.13,76.17,76.03,76.11,7700.0,76.13,76.17,76.03,76.11,7700.0
2015-04-13 15:00:00,76.11,76.15,76.06,76.13,12200.0,76.11,76.15,76.06,76.13,12200.0
2015-04-13 15:10:00,76.1,76.13,76.04,76.05,13300.0,76.1,76.13,76.04,76.05,13300.0
2015-04-13 15:20:00,76.09,76.13,75.93,75.96,13400.0,76.09,76.13,75.93,75.96,13400.0
2015-04-13 15:30:00,75.96,76.01,75.93,75.98,36600.0,75.96,76.01,75.93,75.98,36600.0
2015-04-13 15:40:00,75.97,76.05,75.91,75.92,37800.0,75.97,76.05,75.91,75.92,37800.0
2015-04-13 15:50:00,75.93,76.08,75.89,76.02,147700.0,75.93,76.08,75.89,76.02,147700.0
2015-04-14 09:30:00,76.02,76.5,75.8,76.48,40700.0,76.02,76.5,75.8,76.48,40700.0
2015-04-14 09:40:00,76.49,76.6,76.18,76.4,57200.0,76.49,76.6,76.18,76.4,57200.0
2015-04-14 09:50:00,76.34,76.38,75.91,76.02,87900.0,76.34,76.38,75.91,76.02,87900.0
2015-04-14 10:00:00,76.02,76.02,75.71,75.77,45700.0,76.02,76.02,75.71,75.77,45700.0
2015-04-14 10:10:00,75.79,75.93,75.76,75.88,25900.0,75.79,75.93,75.76,75.88,25900.0
2015-04-14 10:20:00,75.88,75.89,75.81,75.86,44300.0,75.88,75.89,75.81,75.86,44300.0
2015-04-14 10:30:00,75.86,75.87,75.59,75.85,47900.0,75.86,75.87,75.59,75.85,47900.0
2015-04-14 10:40:00,75.86,76.02,75.82,76.02,16100.0,75.86,76.02,75.82,76.02,16100.0
2015-04-14 10:50:00,76.02,76.04,75.85,75.85,12100.0,76.02,76.04,75.85,75.85,12100.0
2015-04-14 11:00:00,75.88,75.88,75.74,75.81,28100.0,75.88,75.88,75.74,75.81,28100.0
2015-04-14 11:10:00,75.78,76.0,75.78,75.88,29500.0,75.78,76.0,75.78,75.88,29500.0
2015-04-14 11:20:00,75.88,75.89,75.8,75.81,36200.0,75.88,75.89,75.8,75.81,36200.0
2015-04-14 11:30:00,75.8,75.9,75.79,75.82,61100.0,75.8,75.9,75.79,75.82,61100.0
2015-04-14 11:40:00,75.82,75.91,75.79,75.84,19200.0,75.82,75.91,75.79,75.84,19200.0
2015-04-14 11:50:00,75.83,75.88,75.79,75.85,20000.0,75.83,75.88,75.79,75.85,20000.0
2015-04-14 12:00:00,75.87,75.92,75.84,75.92,13700.0,75.87,75.92,75.84,75.92,13700.0
2015-04-14 12:10:00,75.92,75.99,75.9,75.92,16200.0,75.92,75.99,75.9,75.92,16200.0
2015-04-14 12:20:00,75.93,75.96,75.89,75.92,51600.0,75.93,75.96,75.89,75.92,51600.0
2015-04-14 12:30:00,75.92,76.13,75.91,76.05,185500.0,75.92,76.13,75.91,76.05,185500.0
2015-04-14 12:40:00,76.04,76.06,75.94,75.98,8600.0,76.04,76.06,75.94,75.98,8600.0
2015-04-14 12:50:00,75.99,76.02,75.9,75.9,6200.0,75.99,76.02,75.9,75.9,6200.0
2015-04-14 13:00:00,75.91,75.94,75.82,75.87,49900.0,75.91,75.94,75.82,75.87,49900.0
2015-04-14 13:10:00,75.88,75.91,75.77,75.82,48700.0,75.88,75.91,75.77,75.82,48700.0
2015-04-14 13:20:00,75.84,75.87,75.82,75.84,38800.0,75.84,75.87,75.82,75.84,38800.0
2015-04-14 13:30:00,75.86,75.92,75.82,75.82,8200.0,75.86,75.92,75.82,75.82,8200.0
2015-04-14 13:40:00,75.81,75.94,75.81,75.9,21100.0,75.81,75.94,75.81,75.9,21100.0
2015-04-14 13:50:00,75.88,75.91,75.84,75.87,9000.0,75.88,75.91,75.84,75.87,9000.0
2015-04-14 14:00:00,75.88,75.9,75.81,75.89,8300.0,75.88,75.9,75.81,75.89,8300.0
2015-04-14 14:10:00,75.88,75.92,75.85,75.9,10900.0,75.88,75.92,75.85,75.9,10900.0
2015-04-14 14:20:00,75.9,75.9,75.8,75.89,11600.0,75.9,75.9,75.8,75.89,11600.0
2015-04-14 14:30:00,75.89,75.89,75.78,75.83,45400.0,75.89,75.89,75.78,75.83,45400.0
2015-04-14 14:40:00,75.82,75.87,75.8,75.86,16900.0,75.82,75.87,75.8,75.86,16900.0
2015-04-14 14:50:00,75.85,75.95,75.84,75.95,36100.0,75.85,75.95,75.84,75.95,36100.0
2015-04-14 15:00:00,75.94,75.97,75.89,75.89,45100.0,75.94,75.97,75.89,75.89,45100.0
2015-04-14 15:10:00,75.89,75.93,75.89,75.93,37100.0,75.89,75.93,75.89,75.93,37100.0
2015-04-14 15:20:00,75.93,75.93,75.84,75.87,29400.0,75.93,75.93,75.84,75.87,29400.0
2015-04-14 15:30:00,75.87,75.92,75.83,75.88,39900.0,75.87,75.92,75.83,75.88,39900.0
2015-04-14 15:40:00,75.87,75.88,75.84,75.86,82400.0,75.87,75.88,75.84,75.86,82400.0
2015-04-14 15:50:00,75.86,75.96,75.78,75.95,233500.0,75.86,75.96,75.78,75.95,233500.0
2015-04-15 09:30:00,76.09,76.49,76.07,76.36,57100.0,76.09,76.49,76.07,76.36,57100.0
2015-04-15 09:40:00,76.43,76.5,76.31,76.31,9400.0,76.43,76.5,76.31,76.31,9400.0
2015-04-15 09:50:00,76.36,76.47,76.33,76.44,20600.0,76.36,76.47,76.33,76.44,20600.0
2015-04-15 10:00:00,76.37,76.4,76.18,76.21,17400.0,76.37,76.4,76.18,76.21,17400.0
2015-04-15 10:10:00,76.23,76.23,76.12,76.2,12000.0,76.23,76.23,76.12,76.2,12000.0
2015-04-15 10:20:00,76.21,76.24,76.11,76.14,21400.0,76.21,76.24,76.11,76.14,21400.0
2015-04-15 10:30:00,76.15,76.24,76.15,76.21,10500.0,76.15,76.24,76.15,76.21,10500.0
2015-04-15 10:40:00,76.19,76.22,76.14,76.19,22100.0,76.19,76.22,76.14,76.19,22100.0
2015-04-15 10:50:00,76.19,76.31,76.18,76.27,15500.0,76.19,76.31,76.18,76.27,15500.0
2015-04-15 11:00:00,76.28,76.32,76.2,76.2,7300.0,76.28,76.32,76.2,76.2,7300.0
2015-04-15 11:10:00,76.2,76.21,76.06,76.11,10900.0,76.2,76.21,76.06,76.11,10900.0
2015-04-15 11:20:00,76.11,76.14,76.03,76.07,9900.0,76.11,76.14,76.03,76.07,9900.0
2015-04-15 11:30:00,76.05,76.07,75.91,75.92,32800.0,76.05,76.07,75.91,75.92,32800.0
2015-04-15 11:40:00,75.93,76.0,75.9,75.98,10600.0,75.93,76.0,75.9,75.98,10600.0
2015-04-15 11:50:00,76.0,76.09,75.99,76.09,17000.0,76.0,76.09,75.99,76.09,17000.0
2015-04-15 12:00:00,76.09,76.15,76.07,76.11,15000.0,76.09,76.15,76.07,76.11,15000.0
2015-04-15 12:10:00,76.09,76.15,76.08,76.12,8900.0,76.09,76.15,76.08,76.12,8900.0
2015-04-15 12:20:00,76.13,76.13,76.05,76.1,7200.0,76.13,76.13,76.05,76.1,7200.0
2015-04-15 12:30:00,76.08,76.09,76.02,76.03,14400.0,76.08,76.09,76.02,76.03,14400.0
2015-04-15 12:40:00,76.05,76.12,76.05,76.05,5300.0,76.05,76.12,76.05,76.05,5300.0
2015-04-15 12:50:00,76.06,76.1,76.02,76.08,19400.0,76.06,76.1,76.02,76.08,19400.0
2015-04-15 13:00:00,76.07,76.11,76.05,76.05,9000.0,76.07,76.11,76.05,76.05,9000.0
2015-04-15 13:10:00,76.05,76.1,76.05,76.07,30600.0,76.05,76.1,76.05,76.07,30600.0
2015-04-15 13:20:00,76.05,76.15,76.05,76.15,29600.0,76.05,76.15,76.05,76.15,29600.0
2015-04-15 13:30:00,76.16,76.24,76.1,76.23,37900.0,76.16,76.24,76.1,76.23,37900.0
2015-04-15 13:40:00,76.24,76.28,76.21,76.24,10100.0,76.24,76.28,76.21,76.24,10100.0
2015-04-15 13:50:00,76.23,76.23,76.09,76.11,48600.0,76.23,76.23,76.09,76.11,48600.0
2015-04-15 14:00:00,76.13,76.17,76.06,76.17,38100.0,76.13,76.17,76.06,76.17,38100.0
2015-04-15 14:10:00,76.16,76.23,76.11,76.23,32100.0,76.16,76.23,76.11,76.23,32100.0
2015-04-15 14:20:00,76.22,76.24,76.1,76.11,24100.0,76.22,76.24,76.1,76.11,24100.0
2015-04-15 14:30:00,76.12,76.15,76.05,76.09,25400.0,76.12,76.15,76.05,76.09,25400.0
2015-04-15 14:40:00,76.1,76.16,76.1,76.13,22700.0,76.1,76.16,76.1,76.13,22700.0
2015-04-15 14:50:00,76.13,76.14,76.08,76.11,30400.0,76.13,76.14,76.08,76.11,30400.0
2015-04-15 15:00:00,76.12,76.14,76.06,76.1,36500.0,76.12,76.14,76.06,76.1,36500.0
2015-04-15 15:10:00,76.1,76.14,76.06,76.07,48600.0,76.1,76.14,76.06,76.07,48600.0
2015-04-15 15:20:00,76.08,76.11,76.01,76.08,67200.0,76.08,76.11,76.01,76.08,67200.0
2015-04-15 15:30:00,76.1,76.13,76.04,76.04,68700.0,76.1,76.13,76.04,76.04,68700.0
2015-04-15 15:40:00,76.05,76.09,76.03,76.04,57800.0,76.05,76.09,76.03,76.04,57800.0
2015-04-15 15:50:00,76.04,76.07,76.01,76.04,121500.0,76.04,76.07,76.01,76.04,121500.0
2015-04-16 09:30:00,75.41,75.65,75.22,75.48,74600.0,75.41,75.65,75.22,75.48,74600.0
2015-04-16 09:40:00,75.5,75.69,75.29,75.47,71100.0,75.5,75.69,75.29,75.47,71100.0
2015-04-16 09:50:00,75.48,75.67,75.43,75.5,31000.0,75.48,75.67,75.43,75.5,31000.0
2015-04-16 10:00:00,75.5,75.6,75.44,75.52,25800.0,75.5,75.6,75.44,75.52,25800.0
2015-04-16 10:10:00,75.49,75.54,75.29,75.34,81000.0,75.49,75.54,75.29,75.34,81000.0
2015-04-16 10:20:00,75.33,75.34,75.13,75.27,40300.0,75.33,75.34,75.13,75.27,40300.0
2015-04-16 10:30:00,75.29,75.29,75.1,75.24,49700.0,75.29,75.29,75.1,75.24,49700.0
2015-04-16 10:40:00,75.24,75.45,75.23,75.35,49000.0,75.24,75.45,75.23,75.35,49000.0
2015-04-16 10:50:00,75.4,75.47,75.36,75.37,43200.0,75.4,75.47,75.36,75.37,43200.0
2015-04-16 11:00:00,75.42,75.42,75.29,75.32,37500.0,75.42,75.42,75.29,75.32,37500.0
2015-04-16 11:10:00,75.31,75.44,75.21,75.42,72100.0,75.31,75.44,75.21,75.42,72100.0
2015-04-16 11:20:00,75.43,75.44,75.33,75.39,40000.0,75.43,75.44,75.33,75.39,40000.0
2015-04-16 11:30:00,75.39,75.41,75.26,75.32,34300.0,75.39,75.41,75.26,75.32,34300.0
2015-04-16 11:40:00,75.3,75.32,75.09,75.17,32100.0,75.3,75.32,75.09,75.17,32100.0
2015-04-16 11:50:00,75.16,75.21,75.12,75.21,19900.0,75.16,75.21,75.12,75.21,19900.0
2015-04-16 12:00:00,75.25,75.29,75.21,75.25,15000.0,75.25,75.29,75.21,75.25,15000.0
2015-04-16 12:10:00,75.25,75.33,75.15,75.28,21600.0,75.25,75.33,75.15,75.28,21600.0
2015-04-16 12:20:00,75.28,75.36,75.26,75.33,11800.0,75.28,75.36,75.26,75.33,11800.0
2015-04-16 12:30:00,75.34,75.36,75.28,75.3,17700.0,75.34,75.36,75.28,75.3,17700.0
2015-04-16 12:40:00,75.29,75.33,75.23,75.28,14800.0,75.29,75.33,75.23,75.28,14800.0
2015-04-16 12:50:00,75.28,75.32,75.25,75.26,14400.0,75.28,75.32,75.25,75.26,14400.0
2015-04-16 13:00:00,75.25,75.36,75.23,75.28,11800.0,75.25,75.36,75.23,75.28,11800.0
2015-04-16 13:10:00,75.3,75.34,75.28,75.34,26700.0,75.3,75.34,75.28,75.34,26700.0
2015-04-16 13:20:00,75.34,75.35,75.19,75.27,26200.0,75.34,75.35,75.19,75.27,26200.0
2015-04-16 13:30:00,75.25,75.33,75.23,75.31,12400.0,75.25,75.33,75.23,75.31,12400.0
2015-04-16 13:40:00,75.33,75.34,75.26,75.33,46700.0,75.33,75.34,75.26,75.33,46700.0
2015-04-16 13:50:00,75.32,75.33,75.28,75.31,122200.0,75.32,75.33,75.28,75.31,122200.0
2015-04-16 14:00:00,75.32,75.33,75.23,75.24,25200.0,75.32,75.33,75.23,75.24,25200.0
2015-04-16 14:10:00,75.24,75.26,75.2,75.23,21900.0,75.24,75.26,75.2,75.23,21900.0
2015-04-16 14:20:00,75.24,75.26,75.16,75.23,31700.0,75.24,75.26,75.16,75.23,31700.0
2015-04-16 14:30:00,75.22,75.27,75.17,75.24,24100.0,75.22,75.27,75.17,75.24,24100.0
2015-04-16 14:40:00,75.24,75.32,75.23,75.3,15200.0,75.24,75.32,75.23,75.3,15200.0
2015-04-16 14:50:00,75.31,75.32,75.15,75.17,44000.0,75.31,75.32,75.15,75.17,44000.0
2015-04-16 15:00:00,75.17,75.24,75.14,75.19,38800.0,75.17,75.24,75.14,75.19,38800.0
2015-04-16 15:10:00,75.18,75.22,75.15,75.16,56000.0,75.18,75.22,75.15,75.16,56000.0
2015-04-16 15:20:00,75.15,75.2,75.14,75.17,32000.0,75.15,75.2,75.14,75.17,32000.0
2015-04-16 15:30:00,75.18,75.24,75.15,75.21,98500.0,75.18,75.24,75.15,75.21,98500.0
2015-04-16 15:40:00,75.21,75.22,75.14,75.16,99800.0,75.21,75.22,75.14,75.16,99800.0
2015-04-16 15:50:00,75.16,75.19,75.14,75.15,169800.0,75.16,75.19,75.14,75.15,169800.0
2015-04-17 09:30:00,74.38,74.55,73.53,73.59,264200.0,74.38,74.55,73.53,73.59,264200.0
2015-04-17 09:40:00,73.61,73.69,73.09,73.15,109600.0,73.61,73.69,73.09,73.15,109600.0
2015-04-17 09:50:00,73.13,73.35,73.03,73.08,107600.0,73.13,73.35,73.03,73.08,107600.0
2015-04-17 10:00:00,73.1,73.14,72.81,72.81,149300.0,73.1,73.14,72.81,72.81,149300.0
2015-04-17 10:10:00,72.84,73.03,72.78,72.93,208200.0,72.84,73.03,72.78,72.93,208200.0
2015-04-17 10:20:00,72.92,73.0,72.81,72.97,99700.0,72.92,73.0,72.81,72.97,99700.0
2015-04-17 10:30:00,72.96,73.15,72.91,73.13,282300.0,72.96,73.15,72.91,73.13,282300.0
2015-04-17 10:40:00,73.12,73.3,73.1,73.22,88400.0,73.12,73.3,73.1,73.22,88400.0
2015-04-17 10:50:00,73.22,73.24,73.1,73.13,85800.0,73.22,73.24,73.1,73.13,85800.0
2015-04-17 11:00:00,73.12,73.15,73.04,73.15,116600.0,73.12,73.15,73.04,73.15,116600.0
2015-04-17 11:10:00,73.14,73.23,73.11,73.15,53600.0,73.14,73.23,73.11,73.15,53600.0
2015-04-17 11:20:00,73.15,73.28,73.15,73.28,43800.0,73.15,73.28,73.15,73.28,43800.0
2015-04-17 11:30:00,73.28,73.29,73.1,73.14,83300.0,73.28,73.29,73.1,73.14,83300.0
2015-04-17 11:40:00,73.17,73.21,73.11,73.15,64500.0,73.17,73.21,73.11,73.15,64500.0
2015-04-17 11:50:00,73.15,73.19,73.12,73.13,42900.0,73.15,73.19,73.12,73.13,42900.0
2015-04-17 12:00:00,73.12,73.18,73.09,73.15,53200.0,73.12,73.18,73.09,73.15,53200.0
2015-04-17 12:10:00,73.14,73.22,73.12,73.14,36900.0,73.14,73.22,73.12,73.14,36900.0
2015-04-17 12:20:00,73.15,73.2,73.1,73.16,46700.0,73.15,73.2,73.1,73.16,46700.0
2015-04-17 12:30:00,73.15,73.32,73.15,73.3,30500.0,73.15,73.32,73.15,73.3,30500.0
2015-04-17 12:40:00,73.29,73.29,73.12,73.2,39000.0,73.29,73.29,73.12,73.2,39000.0
2015-04-17 12:50:00,73.2,73.22,73.09,73.17,37700.0,73.2,73.22,73.09,73.17,37700.0
2015-04-17 13:00:00,73.17,73.21,73.15,73.21,47100.0,73.17,73.21,73.15,73.21,47100.0
2015-04-17 13:10:00,73.2,73.23,73.18,73.22,43700.0,73.2,73.23,73.18,73.22,43700.0
2015-04-17 13:20:00,73.22,73.23,73.15,73.19,39500.0,73.22,73.23,73.15,73.19,39500.0
2015-04-17 13:30:00,73.19,73.2,73.1,73.17,42200.0,73.19,73.2,73.1,73.17,42200.0
2015-04-17 13:40:00,73.17,73.19,73.11,73.16,29500.0,73.17,73.19,73.11,73.16,29500.0
2015-04-17 13:50:00,73.16,73.18,73.07,73.13,100500.0,73.16,73.18,73.07,73.13,100500.0
2015-04-17 14:00:00,73.13,73.15,73.04,73.07,40800.0,73.13,73.15,73.04,73.07,40800.0
2015-04-17 14:10:00,73.06,73.12,73.0,73.12,52200.0,73.06,73.12,73.0,73.12,52200.0
2015-04-17 14:20:00,73.14,73.15,73.06,73.11,32600.0,73.14,73.15,73.06,73.11,32600.0
2015-04-17 14:30:00,73.1,73.15,73.03,73.1,41100.0,73.1,73.15,73.03,73.1,41100.0
2015-04-17 14:40:00,73.1,73.12,73.02,73.06,25000.0,73.1,73.12,73.02,73.06,25000.0
2015-04-17 14:50:00,73.05,73.1,72.99,73.07,75200.0,73.05,73.1,72.99,73.07,75200.0
2015-04-17 15:00:00,73.08,73.14,73.05,73.11,57400.0,73.08,73.14,73.05,73.11,57400.0
2015-04-17 15:10:00,73.11,73.15,73.1,73.1,52700.0,73.11,73.15,73.1,73.1,52700.0
2015-04-17 15:20:00,73.11,73.17,73.06,73.17,70400.0,73.11,73.17,73.06,73.17,70400.0
2015-04-17 15:30:00,73.17,73.28,73.16,73.25,126200.0,73.17,73.28,73.16,73.25,126200.0
2015-04-17 15:40:00,73.26,73.27,73.1,73.1,125300.0,73.26,73.27,73.1,73.1,125300.0
2015-04-17 15:50:00,73.1,73.18,73.1,73.15,262300.0,73.1,73.18,73.1,73.15,262300.0
2015-04-20 09:30:00,73.42,73.99,73.42,73.81,51400.0,73.42,73.99,73.42,73.81,51400.0
2015-04-20 09:40:00,73.76,74.21,73.74,74.13,20900.0,73.76,74.21,73.74,74.13,20900.0
2015-04-20 09:50:00,74.14,74.16,73.92,74.02,22500.0,74.14,74.16,73.92,74.02,22500.0
2015-04-20 10:00:00,74.03,74.17,74.0,74.09,20600.0,74.03,74.17,74.0,74.09,20600.0
2015-04-20 10:10:00,74.1,74.11,73.9,73.93,23800.0,74.1,74.11,73.9,73.93,23800.0
2015-04-20 10:20:00,73.94,73.94,73.81,73.88,28800.0,73.94,73.94,73.81,73.88,28800.0
2015-04-20 10:30:00,73.89,74.0,73.89,73.96,32300.0,73.89,74.0,73.89,73.96,32300.0
2015-04-20 10:40:00,73.95,74.0,73.95,73.99,12700.0,73.95,74.0,73.95,73.99,12700.0
2015-04-20 10:50:00,73.97,74.13,73.92,74.09,21400.0,73.97,74.13,73.92,74.09,21400.0
2015-04-20 11:00:00,74.09,74.24,74.08,74.24,64300.0,74.09,74.24,74.08,74.24,64300.0
2015-04-20 11:10:00,74.22,74.3,74.18,74.22,41100.0,74.22,74.3,74.18,74.22,41100.0
2015-04-20 11:20:00,74.19,74.29,74.19,74.23,183900.0,74.19,74.29,74.19,74.23,183900.0
2015-04-20 11:30:00,74.23,74.26,74.16,74.17,40600.0,74.23,74.26,74.16,74.17,40600.0
2015-04-20 11:40:00,74.16,74.21,74.08,74.11,13700.0,74.16,74.21,74.08,74.11,13700.0
2015-04-20 11:50:00,74.09,74.18,74.07,74.11,48300.0,74.09,74.18,74.07,74.11,48300.0
2015-04-20 12:00:00,74.12,74.16,74.08,74.08,13700.0,74.12,74.16,74.08,74.08,13700.0
2015-04-20 12:10:00,74.1,74.13,74.07,74.13,7800.0,74.1,74.13,74.07,74.13,7800.0
2015-04-20 12:20:00,74.12,74.16,74.08,74.14,10000.0,74.12,74.16,74.08,74.14,10000.0
2015-04-20 12:30:00,74.14,74.14,74.07,74.07,121700.0,74.14,74.14,74.07,74.07,121700.0
2015-04-20 12:40:00,74.08,74.11,74.07,74.07,71100.0,74.08,74.11,74.07,74.07,71100.0
2015-04-20 12:50:00,74.07,74.11,74.06,74.1,15900.0,74.07,74.11,74.06,74.1,15900.0
2015-04-20 13:00:00,74.09,74.11,74.07,74.1,11400.0,74.09,74.11,74.07,74.1,11400.0
2015-04-20 13:10:00,74.1,74.17,74.06,74.06,54800.0,74.1,74.17,74.06,74.06,54800.0
2015-04-20 13:20:00,74.07,74.09,73.97,74.04,11500.0,74.07,74.09,73.97,74.04,11500.0
2015-04-20 13:30:00,74.04,74.1,73.99,74.03,26700.0,74.04,74.1,73.99,74.03,26700.0
2015-04-20 13:40:00,74.03,74.03,73.95,73.96,9900.0,74.03,74.03,73.95,73.96,9900.0
2015-04-20 13:50:00,73.97,74.0,73.94,73.96,9000.0,73.97,74.0,73.94,73.96,9000.0
2015-04-20 14:00:00,73.96,73.97,73.87,73.89,21500.0,73.96,73.97,73.87,73.89,21500.0
2015-04-20 14:10:00,73.89,73.96,73.82,73.87,11800.0,73.89,73.96,73.82,73.87,11800.0
2015-04-20 14:20:00,73.87,73.91,73.86,73.86,12700.0,73.87,73.91,73.86,73.86,12700.0
2015-04-20 14:30:00,73.87,73.92,73.82,73.92,24600.0,73.87,73.92,73.82,73.92,24600.0
2015-04-20 14:40:00,73.91,73.98,73.91,73.95,11000.0,73.91,73.98,73.91,73.95,11000.0
2015-04-20 14:50:00,73.95,73.96,73.88,73.91,23200.0,73.95,73.96,73.88,73.91,23200.0
2015-04-20 15:00:00,73.92,74.02,73.91,74.02,15100.0,73.92,74.02,73.91,74.02,15100.0
2015-04-20 15:10:00,74.02,74.04,74.01,74.03,17100.0,74.02,74.04,74.01,74.03,17100.0
2015-04-20 15:20:00,74.04,74.08,74.0,74.04,23500.0,74.04,74.08,74.0,74.04,23500.0
2015-04-20 15:30:00,74.05,74.08,73.99,73.99,39400.0,74.05,74.08,73.99,73.99,39400.0
2015-04-20 15:40:00,73.98,73.99,73.91,73.94,40700.0,73.98,73.99,73.91,73.94,40700.0
2015-04-20 15:50:00,73.95,74.02,73.88,73.92,165000.0,73.95,74.02,73.88,73.92,165000.0
2015-04-21 09:30:00,74.33,74.88,74.21,74.88,42400.0,74.33,74.88,74.21,74.88,42400.0
2015-04-21 09:40:00,74.8,74.85,74.52,74.66,27500.0,74.8,74.85,74.52,74.66,27500.0
2015-04-21 09:50:00,74.68,74.76,74.47,74.47,35900.0,74.68,74.76,74.47,74.47,35900.0
2015-04-21 10:00:00,74.48,74.54,74.44,74.53,103000.0,74.48,74.54,74.44,74.53,103000.0
2015-04-21 10:10:00,74.53,74.68,74.37,74.6,59000.0,74.53,74.68,74.37,74.6,59000.0
2015-04-21 10:20:00,74.62,74.72,74.49,74.58,48800.0,74.62,74.72,74.49,74.58,48800.0
2015-04-21 10:30:00,74.57,74.62,74.44,74.51,24200.0,74.57,74.62,74.44,74.51,24200.0
2015-04-21 10:40:00,74.49,74.49,74.41,74.46,16800.0,74.49,74.49,74.41,74.46,16800.0
2015-04-21 10:50:00,74.45,74.54,74.43,74.48,31300.0,74.45,74.54,74.43,74.48,31300.0
2015-04-21 11:00:00,74.48,74.56,74.46,74.47,33000.0,74.48,74.56,74.46,74.47,33000.0
2015-04-21 11:10:00,74.48,74.56,74.47,74.52,51000.0,74.48,74.56,74.47,74.52,51000.0
2015-04-21 11:20:00,74.52,74.52,74.47,74.49,25700.0,74.52,74.52,74.47,74.49,25700.0
2015-04-21 11:30:00,74.49,74.64,74.48,74.57,32000.0,74.49,74.64,74.48,74.57,32000.0
2015-04-21 11:40:00,74.58,74.59,74.46,74.54,36300.0,74.58,74.59,74.46,74.54,36300.0
2015-04-21 11:50:00,74.56,74.57,74.44,74.48,15100.0,74.56,74.57,74.44,74.48,15100.0
2015-04-21 12:00:00,74.47,74.53,74.44,74.53,18800.0,74.47,74.53,74.44,74.53,18800.0
2015-04-21 12:10:00,74.52,74.53,74.4,74.42,28200.0,74.52,74.53,74.4,74.42,28200.0
2015-04-21 12:20:00,74.41,74.49,74.41,74.42,17700.0,74.41,74.49,74.41,74.42,17700.0
2015-04-21 12:30:00,74.43,74.47,74.4,74.47,17600.0,74.43,74.47,74.4,74.47,17600.0
2015-04-21 12:40:00,74.46,74.47,74.4,74.4,14700.0,74.46,74.47,74.4,74.4,14700.0
2015-04-21 12:50:00,74.42,74.43,74.4,74.41,15300.0,74.42,74.43,74.4,74.41,15300.0
2015-04-21 13:00:00,74.42,74.47,74.41,74.45,17100.0,74.42,74.47,74.41,74.45,17100.0
2015-04-21 13:10:00,74.44,74.54,74.42,74.48,33300.0,74.44,74.54,74.42,74.48,33300.0
2015-04-21 13:20:00,74.47,74.53,74.45,74.53,19300.0,74.47,74.53,74.45,74.53,19300.0
2015-04-21 13:30:00,74.52,74.52,74.4,74.42,26000.0,74.52,74.52,74.4,74.42,26000.0
2015-04-21 13:40:00,74.43,74.49,74.4,74.4,25200.0,74.43,74.49,74.4,74.4,25200.0
2015-04-21 13:50:00,74.42,74.47,74.4,74.4,19200.0,74.42,74.47,74.4,74.4,19200.0
2015-04-21 14:00:00,74.41,74.46,74.38,74.42,43100.0,74.41,74.46,74.38,74.42,43100.0
2015-04-21 14:10:00,74.42,74.54,74.4,74.54,42300.0,74.42,74.54,74.4,74.54,42300.0
2015-04-21 14:20:00,74.54,74.67,74.54,74.66,32200.0,74.54,74.67,74.54,74.66,32200.0
2015-04-21 14:30:00,74.66,74.68,74.57,74.64,27800.0,74.66,74.68,74.57,74.64,27800.0
2015-04-21 14:40:00,74.64,74.69,74.61,74.67,61700.0,74.64,74.69,74.61,74.67,61700.0
2015-04-21 14:50:00,74.67,74.7,74.62,74.68,29300.0,74.67,74.7,74.62,74.68,29300.0
2015-04-21 15:00:00,74.69,74.69,74.61,74.64,35300.0,74.69,74.69,74.61,74.64,35300.0
2015-04-21 15:10:00,74.63,74.64,74.54,74.57,47900.0,74.63,74.64,74.54,74.57,47900.0
2015-04-21 15:20:00,74.58,74.64,74.54,74.55,54200.0,74.58,74.64,74.54,74.55,54200.0
2015-04-21 15:30:00,74.56,74.6,74.51,74.59,67200.0,74.56,74.6,74.51,74.59,67200.0
2015-04-21 15:40:00,74.59,74.65,74.57,74.57,115000.0,74.59,74.65,74.57,74.57,115000.0
2015-04-21 15:50:00,74.57,74.72,74.56,74.62,213200.0,74.57,74.72,74.56,74.62,213200.0
2015-04-22 09:30:00,74.68,75.08,74.63,74.98,55900.0,74.68,75.08,74.63,74.98,55900.0
2015-04-22 09:40:00,75.0,75.15,74.88,74.95,47100.0,75.0,75.15,74.88,74.95,47100.0
2015-04-22 09:50:00,74.93,74.95,74.77,74.88,37200.0,74.93,74.95,74.77,74.88,37200.0
2015-04-22 10:00:00,74.86,74.94,74.67,74.77,37700.0,74.86,74.94,74.67,74.77,37700.0
2015-04-22 10:10:00,74.72,74.87,74.67,74.87,32700.0,74.72,74.87,74.67,74.87,32700.0
2015-04-22 10:20:00,74.86,74.94,74.83,74.91,25100.0,74.86,74.94,74.83,74.91,25100.0
2015-04-22 10:30:00,74.93,74.98,74.81,74.81,26900.0,74.93,74.98,74.81,74.81,26900.0
2015-04-22 10:40:00,74.81,75.2,74.81,75.14,25700.0,74.81,75.2,74.81,75.14,25700.0
2015-04-22 10:50:00,75.13,75.19,75.1,75.13,21000.0,75.13,75.19,75.1,75.13,21000.0
2015-04-22 11:00:00,75.1,75.19,75.1,75.15,9800.0,75.1,75.19,75.1,75.15,9800.0
2015-04-22 11:10:00,75.14,75.18,75.05,75.08,26700.0,75.14,75.18,75.05,75.08,26700.0
2015-04-22 11:20:00,75.09,75.09,75.0,75.04,24800.0,75.09,75.09,75.0,75.04,24800.0
2015-04-22 11:30:00,75.06,75.17,75.03,75.06,25800.0,75.06,75.17,75.03,75.06,25800.0
2015-04-22 11:40:00,75.06,75.17,75.01,75.16,31400.0,75.06,75.17,75.01,75.16,31400.0
2015-04-22 11:50:00,75.16,75.24,75.11,75.15,84900.0,75.16,75.24,75.11,75.15,84900.0
2015-04-22 12:00:00,75.15,75.18,75.04,75.11,62600.0,75.15,75.18,75.04,75.11,62600.0
2015-04-22 12:10:00,75.1,75.16,75.09,75.15,5500.0,75.1,75.16,75.09,75.15,5500.0
2015-04-22 12:20:00,75.15,75.24,75.14,75.21,7300.0,75.15,75.24,75.14,75.21,7300.0
2015-04-22 12:30:00,75.19,75.22,75.09,75.09,9200.0,75.19,75.22,75.09,75.09,9200.0
2015-04-22 12:40:00,75.08,75.19,75.07,75.07,78600.0,75.08,75.19,75.07,75.07,78600.0
2015-04-22 12:50:00,75.08,75.14,75.06,75.08,7600.0,75.08,75.14,75.06,75.08,7600.0
2015-04-22 13:00:00,75.08,75.09,74.98,75.04,26500.0,75.08,75.09,74.98,75.04,26500.0
2015-04-22 13:10:00,75.03,75.08,74.98,75.02,20400.0,75.03,75.08,74.98,75.02,20400.0
2015-04-22 13:20:00,75.04,75.1,75.02,75.06,10700.0,75.04,75.1,75.02,75.06,10700.0
2015-04-22 13:30:00,75.08,75.09,75.03,75.05,6500.0,75.08,75.09,75.03,75.05,6500.0
2015-04-22 13:40:00,75.07,75.11,75.06,75.08,21000.0,75.07,75.11,75.06,75.08,21000.0
2015-04-22 13:50:00,75.06,75.08,75.01,75.01,9200.0,75.06,75.08,75.01,75.01,9200.0
2015-04-22 14:00:00,75.0,75.13,74.99,75.13,16300.0,75.0,75.13,74.99,75.13,16300.0
2015-04-22 14:10:00,75.12,75.19,75.12,75.18,12500.0,75.12,75.19,75.12,75.18,12500.0
2015-04-22 14:20:00,75.18,75.24,75.17,75.2,16700.0,75.18,75.24,75.17,75.2,16700.0
2015-04-22 14:30:00,75.21,75.28,75.2,75.24,11800.0,75.21,75.28,75.2,75.24,11800.0
2015-04-22 14:40:00,75.25,75.31,75.24,75.3,11300.0,75.25,75.31,75.24,75.3,11300.0
2015-04-22 14:50:00,75.31,75.33,75.24,75.24,11900.0,75.31,75.33,75.24,75.24,11900.0
2015-04-22 15:00:00,75.24,75.34,75.24,75.33,34600.0,75.24,75.34,75.24,75.33,34600.0
2015-04-22 15:10:00,75.33,75.43,75.31,75.41,33100.0,75.33,75.43,75.31,75.41,33100.0
2015-04-22 15:20:00,75.41,75.5,75.38,75.46,47600.0,75.41,75.5,75.38,75.46,47600.0
2015-04-22 15:30:00,75.46,75.47,75.26,75.31,38700.0,75.46,75.47,75.26,75.31,38700.0
2015-04-22 15:40:00,75.32,75.39,75.31,75.38,40700.0,75.32,75.39,75.31,75.38,40700.0
2015-04-22 15:50:00,75.38,75.52,75.37,75.51,187900.0,75.38,75.52,75.37,75.51,187900.0
2015-04-23 09:30:00,75.08,75.7,75.0,75.55,79800.0,75.08,75.7,75.0,75.55,79800.0
2015-04-23 09:40:00,75.53,75.8,75.53,75.65,27900.0,75.53,75.8,75.53,75.65,27900.0
2015-04-23 09:50:00,75.66,75.72,75.55,75.59,27300.0,75.66,75.72,75.55,75.59,27300.0
2015-04-23 10:00:00,75.59,75.78,75.53,75.6,41900.0,75.59,75.78,75.53,75.6,41900.0
2015-04-23 10:10:00,75.58,75.7,75.55,75.58,28900.0,75.58,75.7,75.55,75.58,28900.0
2015-04-23 10:20:00,75.61,75.72,75.49,75.71,29300.0,75.61,75.72,75.49,75.71,29300.0
2015-04-23 10:30:00,75.71,75.83,75.65,75.73,22300.0,75.71,75.83,75.65,75.73,22300.0
2015-04-23 10:40:00,75.73,75.82,75.68,75.7,32200.0,75.73,75.82,75.68,75.7,32200.0
2015-04-23 10:50:00,75.7,75.83,75.69,75.74,21700.0,75.7,75.83,75.69,75.74,21700.0
2015-04-23 11:00:00,75.72,75.86,75.72,75.8,19000.0,75.72,75.86,75.72,75.8,19000.0
2015-04-23 11:10:00,75.78,75.83,75.77,75.8,21200.0,75.78,75.83,75.77,75.8,21200.0
2015-04-23 11:20:00,75.79,75.88,75.75,75.88,13600.0,75.79,75.88,75.75,75.88,13600.0
2015-04-23 11:30:00,75.88,75.94,75.87,75.89,13100.0,75.88,75.94,75.87,75.89,13100.0
2015-04-23 11:40:00,75.87,75.99,75.82,75.93,26700.0,75.87,75.99,75.82,75.93,26700.0
2015-04-23 11:50:00,75.94,76.34,75.94,76.27,56100.0,75.94,76.34,75.94,76.27,56100.0
2015-04-23 12:00:00,76.25,76.28,76.18,76.27,19200.0,76.25,76.28,76.18,76.27,19200.0
2015-04-23 12:10:00,76.26,76.33,76.21,76.32,43300.0,76.26,76.33,76.21,76.32,43300.0
2015-04-23 12:20:00,76.32,76.34,76.16,76.18,17000.0,76.32,76.34,76.16,76.18,17000.0
2015-04-23 12:30:00,76.16,76.35,76.15,76.35,19000.0,76.16,76.35,76.15,76.35,19000.0
2015-04-23 12:40:00,76.35,76.52,76.35,76.49,39400.0,76.35,76.52,76.35,76.49,39400.0
2015-04-23 12:50:00,76.5,76.51,76.46,76.46,19800.0,76.5,76.51,76.46,76.46,19800.0
2015-04-23 13:00:00,76.47,76.5,76.39,76.39,21300.0,76.47,76.5,76.39,76.39,21300.0
2015-04-23 13:10:00,76.4,76.43,76.37,76.38,10600.0,76.4,76.43,76.37,76.38,10600.0
2015-04-23 13:20:00,76.38,76.43,76.36,76.37,22700.0,76.38,76.43,76.36,76.37,22700.0
2015-04-23 13:30:00,76.37,76.44,76.35,76.37,26000.0,76.37,76.44,76.35,76.37,26000.0
2015-04-23 13:40:00,76.37,76.43,76.35,76.39,12900.0,76.37,76.43,76.35,76.39,12900.0
2015-04-23 13:50:00,76.4,76.43,76.34,76.42,12100.0,76.4,76.43,76.34,76.42,12100.0
2015-04-23 14:00:00,76.41,76.58,76.39,76.57,112500.0,76.41,76.58,76.39,76.57,112500.0
2015-04-23 14:10:00,76.56,76.59,76.49,76.59,12600.0,76.56,76.59,76.49,76.59,12600.0
2015-04-23 14:20:00,76.57,76.65,76.53,76.65,27800.0,76.57,76.65,76.53,76.65,27800.0
2015-04-23 14:30:00,76.63,76.64,76.5,76.51,20600.0,76.63,76.64,76.5,76.51,20600.0
2015-04-23 14:40:00,76.53,76.53,76.42,76.47,15600.0,76.53,76.53,76.42,76.47,15600.0
2015-04-23 14:50:00,76.47,76.5,76.37,76.45,20500.0,76.47,76.5,76.37,76.45,20500.0
2015-04-23 15:00:00,76.46,76.61,76.45,76.59,32200.0,76.46,76.61,76.45,76.59,32200.0
2015-04-23 15:10:00,76.59,76.8,76.58,76.79,71700.0,76.59,76.8,76.58,76.79,71700.0
2015-04-23 15:20:00,76.77,76.79,76.56,76.62,33600.0,76.77,76.79,76.56,76.62,33600.0
2015-04-23 15:30:00,76.61,76.61,76.5,76.55,40100.0,76.61,76.61,76.5,76.55,40100.0
2015-04-23 15:40:00,76.55,76.57,76.5,76.53,54100.0,76.55,76.57,76.5,76.53,54100.0
2015-04-23 15:50:00,76.53,76.61,76.5,76.51,164300.0,76.53,76.61,76.5,76.51,164300.0
2015-04-24 09:30:00,76.41,76.6,76.08,76.11,151300.0,76.41,76.6,76.08,76.11,151300.0
2015-04-24 09:40:00,76.11,76.11,75.86,75.89,41000.0,76.11,76.11,75.86,75.89,41000.0
2015-04-24 09:50:00,75.85,76.25,75.84,76.23,36800.0,75.85,76.25,75.84,76.23,36800.0
2015-04-24 10:00:00,76.23,76.29,76.12,76.24,36400.0,76.23,76.29,76.12,76.24,36400.0
2015-04-24 10:10:00,76.27,76.43,76.24,76.4,40000.0,76.27,76.43,76.24,76.4,40000.0
2015-04-24 10:20:00,76.4,76.65,76.4,76.55,42200.0,76.4,76.65,76.4,76.55,42200.0
2015-04-24 10:30:00,76.58,76.67,76.52,76.64,34700.0,76.58,76.67,76.52,76.64,34700.0
2015-04-24 10:40:00,76.64,76.7,76.56,76.69,35500.0,76.64,76.7,76.56,76.69,35500.0
2015-04-24 10:50:00,76.71,76.8,76.66,76.76,59500.0,76.71,76.8,76.66,76.76,59500.0
2015-04-24 11:00:00,76.76,76.77,76.71,76.73,20800.0,76.76,76.77,76.71,76.73,20800.0
2015-04-24 11:10:00,76.75,76.86,76.73,76.86,23700.0,76.75,76.86,76.73,76.86,23700.0
2015-04-24 11:20:00,76.84,76.87,76.75,76.78,32800.0,76.84,76.87,76.75,76.78,32800.0
2015-04-24 11:30:00,76.79,76.84,76.74,76.8,19200.0,76.79,76.84,76.74,76.8,19200.0
2015-04-24 11:40:00,76.81,76.87,76.78,76.84,16700.0,76.81,76.87,76.78,76.84,16700.0
2015-04-24 11:50:00,76.83,76.89,76.79,76.83,37600.0,76.83,76.89,76.79,76.83,37600.0
2015-04-24 12:00:00,76.83,76.95,76.8,76.93,32600.0,76.83,76.95,76.8,76.93,32600.0
2015-04-24 12:10:00,76.94,77.14,76.9,77.13,70800.0,76.94,77.14,76.9,77.13,70800.0
2015-04-24 12:20:00,77.13,77.21,77.1,77.2,41300.0,77.13,77.21,77.1,77.2,41300.0
2015-04-24 12:30:00,77.2,77.2,77.09,77.13,24600.0,77.2,77.2,77.09,77.13,24600.0
2015-04-24 12:40:00,77.12,77.17,76.95,76.95,22600.0,77.12,77.17,76.95,76.95,22600.0
2015-04-24 12:50:00,76.94,77.05,76.91,77.04,29400.0,76.94,77.05,76.91,77.04,29400.0
2015-04-24 13:00:00,77.03,77.06,76.95,77.0,29700.0,77.03,77.06,76.95,77.0,29700.0
2015-04-24 13:10:00,77.01,77.01,76.84,76.91,24100.0,77.01,77.01,76.84,76.91,24100.0
2015-04-24 13:20:00,76.89,76.92,76.89,76.91,18000.0,76.89,76.92,76.89,76.91,18000.0
2015-04-24 13:30:00,76.91,76.95,76.87,76.92,17200.0,76.91,76.95,76.87,76.92,17200.0
2015-04-24 13:40:00,76.92,76.95,76.89,76.92,13800.0,76.92,76.95,76.89,76.92,13800.0
2015-04-24 13:50:00,76.91,76.94,76.88,76.9,11200.0,76.91,76.94,76.88,76.9,11200.0
2015-04-24 14:00:00,76.89,76.91,76.81,76.83,21300.0,76.89,76.91,76.81,76.83,21300.0
2015-04-24 14:10:00,76.81,76.86,76.76,76.78,8900.0,76.81,76.86,76.76,76.78,8900.0
2015-04-24 14:20:00,76.79,76.85,76.77,76.83,32900.0,76.79,76.85,76.77,76.83,32900.0
2015-04-24 14:30:00,76.84,76.87,76.74,76.83,14200.0,76.84,76.87,76.74,76.83,14200.0
2015-04-24 14:40:00,76.81,76.95,76.77,76.86,24000.0,76.81,76.95,76.77,76.86,24000.0
2015-04-24 14:50:00,76.85,76.91,76.79,76.83,32300.0,76.85,76.91,76.79,76.83,32300.0
2015-04-24 15:00:00,76.81,76.84,76.7,76.74,24100.0,76.81,76.84,76.7,76.74,24100.0
2015-04-24 15:10:00,76.74,76.79,76.68,76.7,20600.0,76.74,76.79,76.68,76.7,20600.0
2015-04-24 15:20:00,76.7,76.78,76.66,76.7,27000.0,76.7,76.78,76.66,76.7,27000.0
2015-04-24 15:30:00,76.71,76.84,76.71,76.76,31800.0,76.71,76.84,76.71,76.76,31800.0
2015-04-24 15:40:00,76.76,76.81,76.67,76.68,62500.0,76.76,76.81,76.67,76.68,62500.0
2015-04-24 15:50:00,76.64,76.69,76.53,76.54,174100.0,76.64,76.69,76.53,76.54,174100.0
2015-04-27 09:30:00,76.84,77.0,76.43,76.56,57900.0,76.84,77.0,76.43,76.56,57900.0
2015-04-27 09:40:00,76.56,76.81,76.56,76.8,36300.0,76.56,76.81,76.56,76.8,36300.0
2015-04-27 09:50:00,76.81,77.1,76.69,77.04,24500.0,76.81,77.1,76.69,77.04,24500.0
2015-04-27 10:00:00,77.04,77.12,77.0,77.05,27300.0,77.04,77.12,77.0,77.05,27300.0
2015-04-27 10:10:00,77.05,77.14,76.98,77.14,29100.0,77.05,77.14,76.98,77.14,29100.0
2015-04-27 10:20:00,77.12,77.16,77.05,77.11,18800.0,77.12,77.16,77.05,77.11,18800.0
2015-04-27 10:30:00,77.13,77.17,77.06,77.09,33900.0,77.13,77.17,77.06,77.09,33900.0
2015-04-27 10:40:00,77.07,77.13,76.97,77.05,24400.0,77.07,77.13,76.97,77.05,24400.0
2015-04-27 10:50:00,77.05,77.09,76.88,76.97,17300.0,77.05,77.09,76.88,76.97,17300.0
2015-04-27 11:00:00,76.97,77.05,76.9,76.96,72100.0,76.97,77.05,76.9,76.96,72100.0
2015-04-27 11:10:00,76.97,77.17,76.97,77.17,22400.0,76.97,77.17,76.97,77.17,22400.0
2015-04-27 11:20:00,77.18,77.26,77.15,77.25,44500.0,77.18,77.26,77.15,77.25,44500.0
2015-04-27 11:30:00,77.24,77.29,77.16,77.17,30900.0,77.24,77.29,77.16,77.17,30900.0
2015-04-27 11:40:00,77.14,77.2,77.03,77.03,10800.0,77.14,77.2,77.03,77.03,10800.0
2015-04-27 11:50:00,77.0,77.02,76.87,76.97,17900.0,77.0,77.02,76.87,76.97,17900.0
2015-04-27 12:00:00,77.0,77.0,76.9,76.93,21800.0,77.0,77.0,76.9,76.93,21800.0
2015-04-27 12:10:00,76.94,76.96,76.82,76.82,31600.0,76.94,76.96,76.82,76.82,31600.0
2015-04-27 12:20:00,76.83,76.95,76.81,76.91,16000.0,76.83,76.95,76.81,76.91,16000.0
2015-04-27 12:30:00,76.91,76.94,76.78,76.86,16100.0,76.91,76.94,76.78,76.86,16100.0
2015-04-27 12:40:00,76.83,76.86,76.73,76.8,15600.0,76.83,76.86,76.73,76.8,15600.0
2015-04-27 12:50:00,76.79,76.79,76.69,76.76,26800.0,76.79,76.79,76.69,76.76,26800.0
2015-04-27 13:00:00,76.75,76.88,76.74,76.86,18300.0,76.75,76.88,76.74,76.86,18300.0
2015-04-27 13:10:00,76.85,76.88,76.78,76.8,27800.0,76.85,76.88,76.78,76.8,27800.0
2015-04-27 13:20:00,76.78,76.85,76.73,76.84,23400.0,76.78,76.85,76.73,76.84,23400.0
2015-04-27 13:30:00,76.83,76.92,76.75,76.9,23400.0,76.83,76.92,76.75,76.9,23400.0
2015-04-27 13:40:00,76.88,76.95,76.84,76.9,59800.0,76.88,76.95,76.84,76.9,59800.0
2015-04-27 13:50:00,76.88,76.91,76.84,76.87,20500.0,76.88,76.91,76.84,76.87,20500.0
2015-04-27 14:00:00,76.87,76.88,76.74,76.75,31100.0,76.87,76.88,76.74,76.75,31100.0
2015-04-27 14:10:00,76.76,76.8,76.67,76.8,24400.0,76.76,76.8,76.67,76.8,24400.0
2015-04-27 14:20:00,76.78,76.88,76.76,76.85,12400.0,76.78,76.88,76.76,76.85,12400.0
2015-04-27 14:30:00,76.82,76.82,76.64,76.65,15000.0,76.82,76.82,76.64,76.65,15000.0
2015-04-27 14:40:00,76.66,76.76,76.64,76.72,15200.0,76.66,76.76,76.64,76.72,15200.0
2015-04-27 14:50:00,76.7,76.87,76.7,76.85,31000.0,76.7,76.87,76.7,76.85,31000.0
2015-04-27 15:00:00,76.84,76.9,76.77,76.79,32000.0,76.84,76.9,76.77,76.79,32000.0
2015-04-27 15:10:00,76.8,76.84,76.62,76.62,29200.0,76.8,76.84,76.62,76.62,29200.0
2015-04-27 15:20:00,76.64,76.73,76.63,76.63,60900.0,76.64,76.73,76.63,76.63,60900.0
2015-04-27 15:30:00,76.64,76.66,76.51,76.59,77700.0,76.64,76.66,76.51,76.59,77700.0
2015-04-27 15:40:00,76.55,76.58,76.36,76.4,103000.0,76.55,76.58,76.36,76.4,103000.0
2015-04-27 15:50:00,76.39,76.56,76.38,76.56,123400.0,76.39,76.56,76.38,76.56,123400.0
2015-04-28 09:30:00,76.3,76.95,76.3,76.84,42400.0,76.3,76.95,76.3,76.84,42400.0
2015-04-28 09:40:00,76.88,77.09,76.79,76.87,43200.0,76.88,77.09,76.79,76.87,43200.0
2015-04-28 09:50:00,76.85,76.96,76.58,76.58,16800.0,76.85,76.96,76.58,76.58,16800.0
2015-04-28 10:00:00,76.55,76.63,76.13,76.17,81900.0,76.55,76.63,76.13,76.17,81900.0
2015-04-28 10:10:00,76.17,76.24,75.91,75.97,103000.0,76.17,76.24,75.91,75.97,103000.0
2015-04-28 10:20:00,76.0,76.22,75.99,76.03,103200.0,76.0,76.22,75.99,76.03,103200.0
2015-04-28 10:30:00,76.07,76.24,76.05,76.19,36100.0,76.07,76.24,76.05,76.19,36100.0
2015-04-28 10:40:00,76.2,76.28,76.18,76.27,23600.0,76.2,76.28,76.18,76.27,23600.0
2015-04-28 10:50:00,76.23,76.31,76.14,76.2,19800.0,76.23,76.31,76.14,76.2,19800.0
2015-04-28 11:00:00,76.2,76.39,76.2,76.37,18400.0,76.2,76.39,76.2,76.37,18400.0
2015-04-28 11:10:00,76.36,76.42,76.32,76.38,25200.0,76.36,76.42,76.32,76.38,25200.0
2015-04-28 11:20:00,76.39,76.47,76.31,76.37,33400.0,76.39,76.47,76.31,76.37,33400.0
2015-04-28 11:30:00,76.38,76.5,76.34,76.44,30800.0,76.38,76.5,76.34,76.44,30800.0
2015-04-28 11:40:00,76.43,76.46,76.29,76.42,46200.0,76.43,76.46,76.29,76.42,46200.0
2015-04-28 11:50:00,76.42,76.45,76.35,76.43,25100.0,76.42,76.45,76.35,76.43,25100.0
2015-04-28 12:00:00,76.44,76.53,76.4,76.51,33100.0,76.44,76.53,76.4,76.51,33100.0
2015-04-28 12:10:00,76.51,76.62,76.48,76.53,47200.0,76.51,76.62,76.48,76.53,47200.0
2015-04-28 12:20:00,76.53,76.62,76.52,76.54,35900.0,76.53,76.62,76.52,76.54,35900.0
2015-04-28 12:30:00,76.54,76.61,76.51,76.54,13500.0,76.54,76.61,76.51,76.54,13500.0
2015-04-28 12:40:00,76.54,76.57,76.51,76.55,6600.0,76.54,76.57,76.51,76.55,6600.0
2015-04-28 12:50:00,76.55,76.67,76.52,76.56,21800.0,76.55,76.67,76.52,76.56,21800.0
2015-04-28 13:00:00,76.56,76.64,76.55,76.6,5400.0,76.56,76.64,76.55,76.6,5400.0
2015-04-28 13:10:00,76.6,76.65,76.57,76.62,8400.0,76.6,76.65,76.57,76.62,8400.0
2015-04-28 13:20:00,76.62,76.67,76.5,76.5,15900.0,76.62,76.67,76.5,76.5,15900.0
2015-04-28 13:30:00,76.48,76.51,76.37,76.43,17400.0,76.48,76.51,76.37,76.43,17400.0
2015-04-28 13:40:00,76.43,76.48,76.38,76.41,23800.0,76.43,76.48,76.38,76.41,23800.0
2015-04-28 13:50:00,76.39,76.44,76.3,76.31,12400.0,76.39,76.44,76.3,76.31,12400.0
2015-04-28 14:00:00,76.28,76.29,76.18,76.28,33700.0,76.28,76.29,76.18,76.28,33700.0
2015-04-28 14:10:00,76.27,76.29,76.18,76.2,23000.0,76.27,76.29,76.18,76.2,23000.0
2015-04-28 14:20:00,76.2,76.2,76.1,76.11,14800.0,76.2,76.2,76.1,76.11,14800.0
2015-04-28 14:30:00,76.11,76.18,76.06,76.15,22800.0,76.11,76.18,76.06,76.15,22800.0
2015-04-28 14:40:00,76.12,76.17,76.08,76.08,16000.0,76.12,76.17,76.08,76.08,16000.0
2015-04-28 14:50:00,76.06,76.07,76.0,76.03,47500.0,76.06,76.07,76.0,76.03,47500.0
2015-04-28 15:00:00,76.02,76.07,75.98,76.01,37800.0,76.02,76.07,75.98,76.01,37800.0
2015-04-28 15:10:00,76.01,76.07,75.95,75.96,28600.0,76.01,76.07,75.95,75.96,28600.0
2015-04-28 15:20:00,75.96,76.04,75.96,76.01,30100.0,75.96,76.04,75.96,76.01,30100.0
2015-04-28 15:30:00,76.0,76.04,75.95,76.0,52200.0,76.0,76.04,75.95,76.0,52200.0
2015-04-28 15:40:00,76.0,76.02,75.87,75.91,52700.0,76.0,76.02,75.87,75.91,52700.0
2015-04-28 15:50:00,75.91,76.03,75.87,76.03,109500.0,75.91,76.03,75.87,76.03,109500.0
2015-04-29 09:30:00,75.61,76.45,75.6,76.26,39700.0,75.61,76.45,75.6,76.26,39700.0
2015-04-29 09:40:00,76.44,76.48,76.21,76.26,69200.0,76.44,76.48,76.21,76.26,69200.0
2015-04-29 09:50:00,76.34,76.35,76.08,76.19,29500.0,76.34,76.35,76.08,76.19,29500.0
2015-04-29 10:00:00,76.16,76.21,75.87,76.01,51100.0,76.16,76.21,75.87,76.01,51100.0
2015-04-29 10:10:00,76.02,76.13,75.94,75.97,23000.0,76.02,76.13,75.94,75.97,23000.0
2015-04-29 10:20:00,75.97,75.99,75.85,75.89,40300.0,75.97,75.99,75.85,75.89,40300.0
2015-04-29 10:30:00,75.88,76.12,75.88,76.07,21100.0,75.88,76.12,75.88,76.07,21100.0
2015-04-29 10:40:00,76.06,76.18,76.01,76.12,38800.0,76.06,76.18,76.01,76.12,38800.0
2015-04-29 10:50:00,76.14,76.26,76.1,76.2,24900.0,76.14,76.26,76.1,76.2,24900.0
2015-04-29 11:00:00,76.19,76.42,76.17,76.4,31700.0,76.19,76.42,76.17,76.4,31700.0
2015-04-29 11:10:00,76.42,76.42,76.27,76.32,25800.0,76.42,76.42,76.27,76.32,25800.0
2015-04-29 11:20:00,76.36,76.4,76.24,76.27,13700.0,76.36,76.4,76.24,76.27,13700.0
2015-04-29 11:30:00,76.26,76.31,76.1,76.16,22500.0,76.26,76.31,76.1,76.16,22500.0
2015-04-29 11:40:00,76.15,76.19,76.08,76.11,11500.0,76.15,76.19,76.08,76.11,11500.0
2015-04-29 11:50:00,76.09,76.18,76.05,76.13,12100.0,76.09,76.18,76.05,76.13,12100.0
2015-04-29 12:00:00,76.11,76.12,75.97,75.99,26100.0,76.11,76.12,75.97,75.99,26100.0
2015-04-29 12:10:00,75.99,75.99,75.78,75.8,28700.0,75.99,75.99,75.78,75.8,28700.0
2015-04-29 12:20:00,75.81,75.91,75.79,75.86,15500.0,75.81,75.91,75.79,75.86,15500.0
2015-04-29 12:30:00,75.85,75.86,75.7,75.7,65900.0,75.85,75.86,75.7,75.7,65900.0
2015-04-29 12:40:00,75.66,75.82,75.66,75.79,11700.0,75.66,75.82,75.66,75.79,11700.0
2015-04-29 12:50:00,75.77,75.88,75.68,75.83,16400.0,75.77,75.88,75.68,75.83,16400.0
2015-04-29 13:00:00,75.83,75.88,75.52,75.59,35300.0,75.83,75.88,75.52,75.59,35300.0
2015-04-29 13:10:00,75.59,75.69,75.52,75.59,20000.0,75.59,75.69,75.52,75.59,20000.0
2015-04-29 13:20:00,75.59,75.6,75.46,75.49,24700.0,75.59,75.6,75.46,75.49,24700.0
2015-04-29 13:30:00,75.49,75.6,75.48,75.6,23200.0,75.49,75.6,75.48,75.6,23200.0
2015-04-29 13:40:00,75.6,75.7,75.57,75.63,32500.0,75.6,75.7,75.57,75.63,32500.0
2015-04-29 13:50:00,75.63,75.71,75.58,75.71,37800.0,75.63,75.71,75.58,75.71,37800.0
2015-04-29 14:00:00,75.71,75.84,75.5,75.68,37600.0,75.71,75.84,75.5,75.68,37600.0
2015-04-29 14:10:00,75.69,75.77,75.52,75.74,23500.0,75.69,75.77,75.52,75.74,23500.0
2015-04-29 14:20:00,75.73,75.87,75.65,75.84,16400.0,75.73,75.87,75.65,75.84,16400.0
2015-04-29 14:30:00,75.83,75.97,75.68,75.93,142700.0,75.83,75.97,75.68,75.93,142700.0
2015-04-29 14:40:00,75.94,76.9,75.94,76.82,103600.0,75.94,76.9,75.94,76.82,103600.0
2015-04-29 14:50:00,76.8,77.26,76.78,76.93,218700.0,76.8,77.26,76.78,76.93,218700.0
2015-04-29 15:00:00,76.93,76.97,76.59,76.74,165900.0,76.93,76.97,76.59,76.74,165900.0
2015-04-29 15:10:00,76.74,76.75,76.47,76.59,55700.0,76.74,76.75,76.47,76.59,55700.0
2015-04-29 15:20:00,76.55,76.85,76.54,76.7,52200.0,76.55,76.85,76.54,76.7,52200.0
2015-04-29 15:30:00,76.7,76.84,76.61,76.76,54000.0,76.7,76.84,76.61,76.76,54000.0
2015-04-29 15:40:00,76.76,76.76,76.62,76.7,74700.0,76.76,76.76,76.62,76.7,74700.0
2015-04-29 15:50:00,76.7,76.73,76.63,76.63,270000.0,76.7,76.73,76.63,76.63,270000.0
2015-04-30 09:30:00,76.4,77.13,76.08,76.91,90500.0,76.4,77.13,76.08,76.91,90500.0
2015-04-30 09:40:00,76.9,77.24,76.86,76.88,42700.0,76.9,77.24,76.86,76.88,42700.0
2015-04-30 09:50:00,76.81,76.91,76.42,76.53,52200.0,76.81,76.91,76.42,76.53,52200.0
2015-04-30 10:00:00,76.53,76.54,76.3,76.36,43300.0,76.53,76.54,76.3,76.36,43300.0
2015-04-30 10:10:00,76.34,76.47,76.15,76.18,17800.0,76.34,76.47,76.15,76.18,17800.0
2015-04-30 10:20:00,76.19,76.31,76.1,76.19,34100.0,76.19,76.31,76.1,76.19,34100.0
2015-04-30 10:30:00,76.19,76.43,76.15,76.25,27300.0,76.19,76.43,76.15,76.25,27300.0
2015-04-30 10:40:00,76.24,76.36,76.14,76.22,31600.0,76.24,76.36,76.14,76.22,31600.0
2015-04-30 10:50:00,76.22,76.24,75.93,76.13,15900.0,76.22,76.24,75.93,76.13,15900.0
2015-04-30 11:00:00,76.12,76.48,76.12,76.45,15000.0,76.12,76.48,76.12,76.45,15000.0
2015-04-30 11:10:00,76.44,76.49,76.38,76.41,19500.0,76.44,76.49,76.38,76.41,19500.0
2015-04-30 11:20:00,76.41,76.69,76.41,76.51,30000.0,76.41,76.69,76.41,76.51,30000.0
2015-04-30 11:30:00,76.52,76.7,76.52,76.57,16700.0,76.52,76.7,76.52,76.57,16700.0
2015-04-30 11:40:00,76.59,76.66,76.52,76.58,13700.0,76.59,76.66,76.52,76.58,13700.0
2015-04-30 11:50:00,76.56,76.57,76.19,76.2,24300.0,76.56,76.57,76.19,76.2,24300.0
2015-04-30 12:00:00,76.27,76.29,76.12,76.24,18200.0,76.27,76.29,76.12,76.24,18200.0
2015-04-30 12:10:00,76.24,76.42,76.21,76.41,16500.0,76.24,76.42,76.21,76.41,16500.0
2015-04-30 12:20:00,76.41,76.45,76.18,76.23,25000.0,76.41,76.45,76.18,76.23,25000.0
2015-04-30 12:30:00,76.23,76.26,76.14,76.22,13700.0,76.23,76.26,76.14,76.22,13700.0
2015-04-30 12:40:00,76.23,76.25,76.01,76.07,23100.0,76.23,76.25,76.01,76.07,23100.0
2015-04-30 12:50:00,76.08,76.1,75.86,75.96,18500.0,76.08,76.1,75.86,75.96,18500.0
2015-04-30 13:00:00,76.0,76.11,75.95,76.09,40600.0,76.0,76.11,75.95,76.09,40600.0
2015-04-30 13:10:00,76.06,76.16,76.03,76.16,10700.0,76.06,76.16,76.03,76.16,10700.0
2015-04-30 13:20:00,76.16,76.19,75.94,76.02,18300.0,76.16,76.19,75.94,76.02,18300.0
2015-04-30 13:30:00,75.99,76.14,75.98,76.02,8700.0,75.99,76.14,75.98,76.02,8700.0
2015-04-30 13:40:00,76.03,76.09,75.95,75.95,19200.0,76.03,76.09,75.95,75.95,19200.0
2015-04-30 13:50:00,75.94,76.01,75.9,75.91,10100.0,75.94,76.01,75.9,75.91,10100.0
2015-04-30 14:00:00,75.94,75.94,75.83,75.89,18900.0,75.94,75.94,75.83,75.89,18900.0
2015-04-30 14:10:00,75.89,75.96,75.84,75.91,11700.0,75.89,75.96,75.84,75.91,11700.0
2015-04-30 14:20:00,75.9,75.93,75.59,75.61,18900.0,75.9,75.93,75.59,75.61,18900.0
2015-04-30 14:30:00,75.62,75.72,75.54,75.72,18900.0,75.62,75.72,75.54,75.72,18900.0
2015-04-30 14:40:00,75.72,75.74,75.54,75.61,26900.0,75.72,75.74,75.54,75.61,26900.0
2015-04-30 14:50:00,75.63,75.67,75.44,75.51,21000.0,75.63,75.67,75.44,75.51,21000.0
2015-04-30 15:00:00,75.48,75.57,75.31,75.47,94200.0,75.48,75.57,75.31,75.47,94200.0
2015-04-30 15:10:00,75.47,75.89,75.34,75.87,153300.0,75.47,75.89,75.34,75.87,153300.0
2015-04-30 15:20:00,75.89,76.04,75.63,75.78,121000.0,75.89,76.04,75.63,75.78,121000.0
2015-04-30 15:30:00,75.79,75.99,75.68,75.92,52700.0,75.79,75.99,75.68,75.92,52700.0
2015-04-30 15:40:00,75.9,75.91,75.75,75.83,70800.0,75.9,75.91,75.75,75.83,70800.0
2015-04-30 15:50:00,75.84,76.09,75.8,76.07,246300.0,75.84,76.09,75.8,76.07,246300.0
2015-05-01 09:30:00,76.29,76.67,75.96,76.04,93700.0,76.29,76.67,75.96,76.04,93700.0
2015-05-01 09:40:00,76.08,76.42,76.05,76.09,52500.0,76.08,76.42,76.05,76.09,52500.0
2015-05-01 09:50:00,76.11,76.14,75.83,75.91,26500.0,76.11,76.14,75.83,75.91,26500.0
2015-05-01 10:00:00,75.86,75.99,75.68,75.74,108100.0,75.86,75.99,75.68,75.74,108100.0
2015-05-01 10:10:00,75.76,76.12,75.66,76.12,43300.0,75.76,76.12,75.66,76.12,43300.0
2015-05-01 10:20:00,76.12,76.36,76.12,76.23,35500.0,76.12,76.36,76.12,76.23,35500.0
2015-05-01 10:30:00,76.25,76.38,76.08,76.11,41600.0,76.25,76.38,76.08,76.11,41600.0
2015-05-01 10:40:00,76.11,76.13,75.93,76.04,33000.0,76.11,76.13,75.93,76.04,33000.0
2015-05-01 10:50:00,76.03,76.18,75.99,76.16,18200.0,76.03,76.18,75.99,76.16,18200.0
2015-05-01 11:00:00,76.15,76.36,76.15,76.26,21600.0,76.15,76.36,76.15,76.26,21600.0
2015-05-01 11:10:00,76.25,76.27,76.16,76.27,53600.0,76.25,76.27,76.16,76.27,53600.0
2015-05-01 11:20:00,76.27,76.4,76.23,76.36,54300.0,76.27,76.4,76.23,76.36,54300.0
2015-05-01 11:30:00,76.39,76.47,76.38,76.4,25600.0,76.39,76.47,76.38,76.4,25600.0
2015-05-01 11:40:00,76.42,76.43,76.09,76.1,30000.0,76.42,76.43,76.09,76.1,30000.0
2015-05-01 11:50:00,76.1,76.21,75.96,76.12,32700.0,76.1,76.21,75.96,76.12,32700.0
2015-05-01 12:00:00,76.12,76.15,75.99,76.06,19300.0,76.12,76.15,75.99,76.06,19300.0
2015-05-01 12:10:00,76.08,76.2,76.04,76.2,14500.0,76.08,76.2,76.04,76.2,14500.0
2015-05-01 12:20:00,76.19,76.2,76.09,76.18,23900.0,76.19,76.2,76.09,76.18,23900.0
2015-05-01 12:30:00,76.17,76.3,76.17,76.27,20800.0,76.17,76.3,76.17,76.27,20800.0
2015-05-01 12:40:00,76.26,76.33,76.17,76.18,19700.0,76.26,76.33,76.17,76.18,19700.0
2015-05-01 12:50:00,76.17,76.25,76.08,76.25,14700.0,76.17,76.25,76.08,76.25,14700.0
2015-05-01 13:00:00,76.26,76.27,76.17,76.22,13900.0,76.26,76.27,76.17,76.22,13900.0
2015-05-01 13:10:00,76.22,76.24,76.14,76.16,79200.0,76.22,76.24,76.14,76.16,79200.0
2015-05-01 13:20:00,76.15,76.15,76.02,76.07,20800.0,76.15,76.15,76.02,76.07,20800.0
2015-05-01 13:30:00,76.07,76.15,76.05,76.15,19100.0,76.07,76.15,76.05,76.15,19100.0
2015-05-01 13:40:00,76.14,76.21,76.08,76.19,12600.0,76.14,76.21,76.08,76.19,12600.0
2015-05-01 13:50:00,76.21,76.44,76.21,76.32,27200.0,76.21,76.44,76.21,76.32,27200.0
2015-05-01 14:00:00,76.33,76.4,76.32,76.39,18100.0,76.33,76.4,76.32,76.39,18100.0
2015-05-01 14:10:00,76.39,76.43,76.29,76.34,11900.0,76.39,76.43,76.29,76.34,11900.0
2015-05-01 14:20:00,76.35,76.56,76.35,76.54,17000.0,76.35,76.56,76.35,76.54,17000.0
2015-05-01 14:30:00,76.52,76.53,76.39,76.49,15000.0,76.52,76.53,76.39,76.49,15000.0
2015-05-01 14:40:00,76.49,76.61,76.48,76.61,23100.0,76.49,76.61,76.48,76.61,23100.0
2015-05-01 14:50:00,76.59,76.6,76.42,76.52,28000.0,76.59,76.6,76.42,76.52,28000.0
2015-05-01 15:00:00,76.52,76.58,76.48,76.48,19500.0,76.52,76.58,76.48,76.48,19500.0
2015-05-01 15:10:00,76.48,76.49,76.43,76.44,18800.0,76.48,76.49,76.43,76.44,18800.0
2015-05-01 15:20:00,76.44,76.47,76.27,76.29,27600.0,76.44,76.47,76.27,76.29,27600.0
2015-05-01 15:30:00,76.3,76.43,76.29,76.36,28000.0,76.3,76.43,76.29,76.36,28000.0
2015-05-01 15:40:00,76.36,76.51,76.36,76.41,48600.0,76.36,76.51,76.36,76.41,48600.0
2015-05-01 15:50:00,76.41,76.49,76.39,76.41,143400.0,76.41,76.49,76.39,76.41,143400.0
2015-05-04 09:30:00,76.43,76.99,76.19,76.63,29500.0,76.43,76.99,76.19,76.63,29500.0
2015-05-04 09:40:00,76.63,76.71,76.54,76.63,17000.0,76.63,76.71,76.54,76.63,17000.0
2015-05-04 09:50:00,76.6,76.8,76.59,76.79,20300.0,76.6,76.8,76.59,76.79,20300.0
2015-05-04 10:00:00,76.74,76.87,76.59,76.87,27700.0,76.74,76.87,76.59,76.87,27700.0
2015-05-04 10:10:00,76.86,76.96,76.71,76.76,28000.0,76.86,76.96,76.71,76.76,28000.0
2015-05-04 10:20:00,76.81,76.92,76.76,76.84,21600.0,76.81,76.92,76.76,76.84,21600.0
2015-05-04 10:30:00,76.85,76.87,76.57,76.59,27400.0,76.85,76.87,76.57,76.59,27400.0
2015-05-04 10:40:00,76.57,76.77,76.55,76.57,34800.0,76.57,76.77,76.55,76.57,34800.0
2015-05-04 10:50:00,76.6,76.62,76.42,76.42,13700.0,76.6,76.62,76.42,76.42,13700.0
2015-05-04 11:00:00,76.45,76.5,76.35,76.44,26400.0,76.45,76.5,76.35,76.44,26400.0
2015-05-04 11:10:00,76.39,76.44,76.21,76.3,39100.0,76.39,76.44,76.21,76.3,39100.0
2015-05-04 11:20:00,76.31,76.45,76.28,76.4,22800.0,76.31,76.45,76.28,76.4,22800.0
2015-05-04 11:30:00,76.42,76.43,76.18,76.21,20400.0,76.42,76.43,76.18,76.21,20400.0
2015-05-04 11:40:00,76.18,76.22,76.11,76.19,22100.0,76.18,76.22,76.11,76.19,22100.0
2015-05-04 11:50:00,76.19,76.23,76.11,76.2,23200.0,76.19,76.23,76.11,76.2,23200.0
2015-05-04 12:00:00,76.21,76.32,76.19,76.23,68000.0,76.21,76.32,76.19,76.23,68000.0
2015-05-04 12:10:00,76.25,76.3,76.16,76.16,33600.0,76.25,76.3,76.16,76.16,33600.0
2015-05-04 12:20:00,76.16,76.26,76.14,76.22,20200.0,76.16,76.26,76.14,76.22,20200.0
2015-05-04 12:30:00,76.21,76.23,76.09,76.13,32000.0,76.21,76.23,76.09,76.13,32000.0
2015-05-04 12:40:00,76.11,76.2,76.08,76.1,28400.0,76.11,76.2,76.08,76.1,28400.0
2015-05-04 12:50:00,76.1,76.17,76.1,76.14,21900.0,76.1,76.17,76.1,76.14,21900.0
2015-05-04 13:00:00,76.13,76.13,75.91,75.99,43100.0,76.13,76.13,75.91,75.99,43100.0
2015-05-04 13:10:00,76.0,76.1,75.97,76.06,39100.0,76.0,76.1,75.97,76.06,39100.0
2015-05-04 13:20:00,76.07,76.12,76.02,76.1,29300.0,76.07,76.12,76.02,76.1,29300.0
2015-05-04 13:30:00,76.1,76.12,76.05,76.11,32900.0,76.1,76.12,76.05,76.11,32900.0
2015-05-04 13:40:00,76.11,76.15,76.07,76.1,18700.0,76.11,76.15,76.07,76.1,18700.0
2015-05-04 13:50:00,76.1,76.15,76.04,76.1,41400.0,76.1,76.15,76.04,76.1,41400.0
2015-05-04 14:00:00,76.1,76.14,75.98,76.08,42800.0,76.1,76.14,75.98,76.08,42800.0
2015-05-04 14:10:00,76.08,76.11,75.99,76.11,24700.0,76.08,76.11,75.99,76.11,24700.0
2015-05-04 14:20:00,76.11,76.2,76.08,76.2,20400.0,76.11,76.2,76.08,76.2,20400.0
2015-05-04 14:30:00,76.2,76.22,76.17,76.2,28200.0,76.2,76.22,76.17,76.2,28200.0
2015-05-04 14:40:00,76.18,76.2,76.1,76.16,37200.0,76.18,76.2,76.1,76.16,37200.0
2015-05-04 14:50:00,76.17,76.18,76.07,76.11,19700.0,76.17,76.18,76.07,76.11,19700.0
2015-05-04 15:00:00,76.1,76.16,76.03,76.14,24000.0,76.1,76.16,76.03,76.14,24000.0
2015-05-04 15:10:00,76.13,76.17,76.08,76.14,34200.0,76.13,76.17,76.08,76.14,34200.0
2015-05-04 15:20:00,76.15,76.18,76.09,76.14,33600.0,76.15,76.18,76.09,76.14,33600.0
2015-05-04 15:30:00,76.13,76.14,76.05,76.06,49600.0,76.13,76.14,76.05,76.06,49600.0
2015-05-04 15:40:00,76.06,76.07,75.96,75.96,60500.0,76.06,76.07,75.96,75.96,60500.0
2015-05-04 15:50:00,75.96,76.0,75.82,75.86,151600.0,75.96,76.0,75.82,75.86,151600.0
2015-05-05 09:30:00,75.35,75.63,75.1,75.3,45200.0,75.35,75.63,75.1,75.3,45200.0
2015-05-05 09:40:00,75.29,75.42,74.87,75.0,33900.0,75.29,75.42,74.87,75.0,33900.0
2015-05-05 09:50:00,74.99,75.22,74.75,74.97,42000.0,74.99,75.22,74.75,74.97,42000.0
2015-05-05 10:00:00,75.0,75.4,74.94,75.4,40100.0,75.0,75.4,74.94,75.4,40100.0
2015-05-05 10:10:00,75.43,75.51,75.07,75.2,80800.0,75.43,75.51,75.07,75.2,80800.0
2015-05-05 10:20:00,75.19,75.39,75.12,75.27,23000.0,75.19,75.39,75.12,75.27,23000.0
2015-05-05 10:30:00,75.28,75.35,75.11,75.13,27900.0,75.28,75.35,75.11,75.13,27900.0
2015-05-05 10:40:00,75.11,75.31,75.08,75.25,46500.0,75.11,75.31,75.08,75.25,46500.0
2015-05-05 10:50:00,75.22,75.29,75.15,75.17,28300.0,75.22,75.29,75.15,75.17,28300.0
2015-05-05 11:00:00,75.16,75.23,75.08,75.13,82200.0,75.16,75.23,75.08,75.13,82200.0
2015-05-05 11:10:00,75.12,75.27,75.1,75.14,33500.0,75.12,75.27,75.1,75.14,33500.0
2015-05-05 11:20:00,75.15,75.16,74.98,75.0,54300.0,75.15,75.16,74.98,75.0,54300.0
2015-05-05 11:30:00,74.99,75.11,74.97,75.03,39000.0,74.99,75.11,74.97,75.03,39000.0
2015-05-05 11:40:00,75.04,75.13,75.0,75.09,24800.0,75.04,75.13,75.0,75.09,24800.0
2015-05-05 11:50:00,75.09,75.13,74.97,75.1,41000.0,75.09,75.13,74.97,75.1,41000.0
2015-05-05 12:00:00,75.13,75.16,75.08,75.13,22700.0,75.13,75.16,75.08,75.13,22700.0
2015-05-05 12:10:00,75.13,75.21,75.1,75.21,17000.0,75.13,75.21,75.1,75.21,17000.0
2015-05-05 12:20:00,75.22,75.22,75.1,75.12,20000.0,75.22,75.22,75.1,75.12,20000.0
2015-05-05 12:30:00,75.11,75.2,75.04,75.11,49000.0,75.11,75.2,75.04,75.11,49000.0
2015-05-05 12:40:00,75.12,75.15,75.09,75.13,19300.0,75.12,75.15,75.09,75.13,19300.0
2015-05-05 12:50:00,75.14,75.15,75.02,75.07,20600.0,75.14,75.15,75.02,75.07,20600.0
2015-05-05 13:00:00,75.08,75.1,74.99,75.03,46100.0,75.08,75.1,74.99,75.03,46100.0
2015-05-05 13:10:00,75.04,75.04,74.92,74.98,50700.0,75.04,75.04,74.92,74.98,50700.0
2015-05-05 13:20:00,74.98,75.08,74.92,75.06,61000.0,74.98,75.08,74.92,75.06,61000.0
2015-05-05 13:30:00,75.06,75.07,74.94,75.04,30100.0,75.06,75.07,74.94,75.04,30100.0
2015-05-05 13:40:00,75.04,75.05,74.97,74.98,43200.0,75.04,75.05,74.97,74.98,43200.0
2015-05-05 13:50:00,74.99,75.05,74.94,75.02,20500.0,74.99,75.05,74.94,75.02,20500.0
2015-05-05 14:00:00,75.01,75.05,74.9,75.02,37000.0,75.01,75.05,74.9,75.02,37000.0
2015-05-05 14:10:00,75.01,75.11,75.0,75.09,33900.0,75.01,75.11,75.0,75.09,33900.0
2015-05-05 14:20:00,75.09,75.11,74.98,75.01,90800.0,75.09,75.11,74.98,75.01,90800.0
2015-05-05 14:30:00,75.01,75.08,74.97,75.0,27900.0,75.01,75.08,74.97,75.0,27900.0
2015-05-05 14:40:00,74.99,75.0,74.82,74.84,28700.0,74.99,75.0,74.82,74.84,28700.0
2015-05-05 14:50:00,74.84,75.21,74.81,75.17,63800.0,74.84,75.21,74.81,75.17,63800.0
2015-05-05 15:00:00,75.16,75.25,74.98,74.99,91500.0,75.16,75.25,74.98,74.99,91500.0
2015-05-05 15:10:00,75.0,75.19,75.0,75.1,35800.0,75.0,75.19,75.0,75.1,35800.0
2015-05-05 15:20:00,75.1,75.2,75.05,75.13,21400.0,75.1,75.2,75.05,75.13,21400.0
2015-05-05 15:30:00,75.14,75.28,75.14,75.21,57900.0,75.14,75.28,75.14,75.21,57900.0
2015-05-05 15:40:00,75.21,75.26,75.08,75.08,41500.0,75.21,75.26,75.08,75.08,41500.0
2015-05-05 15:50:00,75.1,75.12,74.97,75.0,151500.0,75.1,75.12,74.97,75.0,151500.0
2015-05-06 09:30:00,75.08,75.47,74.93,74.98,26100.0,75.08,75.47,74.93,74.98,26100.0
2015-05-06 09:40:00,75.04,75.04,74.49,74.66,41500.0,75.04,75.04,74.49,74.66,41500.0
2015-05-06 09:50:00,74.63,74.74,74.43,74.49,36100.0,74.63,74.74,74.43,74.49,36100.0
2015-05-06 10:00:00,74.44,74.49,74.06,74.13,50800.0,74.44,74.49,74.06,74.13,50800.0
2015-05-06 10:10:00,74.12,74.3,73.99,74.22,45100.0,74.12,74.3,73.99,74.22,45100.0
2015-05-06 10:20:00,74.23,74.4,74.19,74.29,20000.0,74.23,74.4,74.19,74.29,20000.0
2015-05-06 10:30:00,74.29,74.35,74.02,74.26,71800.0,74.29,74.35,74.02,74.26,71800.0
2015-05-06 10:40:00,74.25,74.56,74.23,74.54,34200.0,74.25,74.56,74.23,74.54,34200.0
2015-05-06 10:50:00,74.54,74.63,74.5,74.51,15400.0,74.54,74.63,74.5,74.51,15400.0
2015-05-06 11:00:00,74.52,74.56,74.42,74.43,37300.0,74.52,74.56,74.42,74.43,37300.0
2015-05-06 11:10:00,74.44,74.44,74.3,74.35,69500.0,74.44,74.44,74.3,74.35,69500.0
2015-05-06 11:20:00,74.36,74.49,74.33,74.45,25500.0,74.36,74.49,74.33,74.45,25500.0
2015-05-06 11:30:00,74.46,74.54,74.42,74.49,20900.0,74.46,74.54,74.42,74.49,20900.0
2015-05-06 11:40:00,74.5,74.67,74.49,74.59,33700.0,74.5,74.67,74.49,74.59,33700.0
2015-05-06 11:50:00,74.6,74.65,74.57,74.61,35600.0,74.6,74.65,74.57,74.61,35600.0
2015-05-06 12:00:00,74.61,74.61,74.39,74.45,19100.0,74.61,74.61,74.39,74.45,19100.0
2015-05-06 12:10:00,74.45,74.5,74.36,74.45,34000.0,74.45,74.5,74.36,74.45,34000.0
2015-05-06 12:20:00,74.45,74.49,74.38,74.4,42500.0,74.45,74.49,74.38,74.4,42500.0
2015-05-06 12:30:00,74.41,74.5,74.33,74.48,34500.0,74.41,74.5,74.33,74.48,34500.0
2015-05-06 12:40:00,74.47,74.49,74.34,74.35,21900.0,74.47,74.49,74.34,74.35,21900.0
2015-05-06 12:50:00,74.35,74.38,74.3,74.3,29200.0,74.35,74.38,74.3,74.3,29200.0
2015-05-06 13:00:00,74.31,74.38,74.28,74.34,53600.0,74.31,74.38,74.28,74.34,53600.0
2015-05-06 13:10:00,74.34,74.45,74.32,74.45,31300.0,74.34,74.45,74.32,74.45,31300.0
2015-05-06 13:20:00,74.45,74.45,74.28,74.3,29800.0,74.45,74.45,74.28,74.3,29800.0
2015-05-06 13:30:00,74.3,74.37,74.22,74.37,42100.0,74.3,74.37,74.22,74.37,42100.0
2015-05-06 13:40:00,74.36,74.37,74.22,74.33,50900.0,74.36,74.37,74.22,74.33,50900.0
2015-05-06 13:50:00,74.31,74.35,74.23,74.34,24800.0,74.31,74.35,74.23,74.34,24800.0
2015-05-06 14:00:00,74.33,74.33,74.25,74.3,38800.0,74.33,74.33,74.25,74.3,38800.0
2015-05-06 14:10:00,74.28,74.31,74.23,74.3,175700.0,74.28,74.31,74.23,74.3,175700.0
2015-05-06 14:20:00,74.3,74.3,74.03,74.13,22600.0,74.3,74.3,74.03,74.13,22600.0
2015-05-06 14:30:00,74.11,74.14,73.98,74.01,45500.0,74.11,74.14,73.98,74.01,45500.0
2015-05-06 14:40:00,74.01,74.13,73.96,74.13,55600.0,74.01,74.13,73.96,74.13,55600.0
2015-05-06 14:50:00,74.13,74.28,74.11,74.21,24600.0,74.13,74.28,74.11,74.21,24600.0
2015-05-06 15:00:00,74.2,74.24,74.13,74.22,32800.0,74.2,74.24,74.13,74.22,32800.0
2015-05-06 15:10:00,74.24,74.24,74.0,74.05,24500.0,74.24,74.24,74.0,74.05,24500.0
2015-05-06 15:20:00,74.03,74.23,74.03,74.21,38300.0,74.03,74.23,74.03,74.21,38300.0
2015-05-06 15:30:00,74.22,74.37,74.16,74.34,39900.0,74.22,74.37,74.16,74.34,39900.0
2015-05-06 15:40:00,74.35,74.39,74.24,74.35,62700.0,74.35,74.39,74.24,74.35,62700.0
2015-05-06 15:50:00,74.33,74.51,74.26,74.49,116400.0,74.33,74.51,74.26,74.49,116400.0
2015-05-07 09:30:00,74.42,74.82,74.31,74.5,46400.0,74.42,74.82,74.31,74.5,46400.0
2015-05-07 09:40:00,74.53,74.81,74.46,74.52,110300.0,74.53,74.81,74.46,74.52,110300.0
2015-05-07 09:50:00,74.51,74.59,74.34,74.45,30600.0,74.51,74.59,74.34,74.45,30600.0
2015-05-07 10:00:00,74.44,74.57,74.39,74.45,63200.0,74.44,74.57,74.39,74.45,63200.0
2015-05-07 10:10:00,74.46,74.61,74.44,74.55,34700.0,74.46,74.61,74.44,74.55,34700.0
2015-05-07 10:20:00,74.58,74.61,74.31,74.43,70100.0,74.58,74.61,74.31,74.43,70100.0
2015-05-07 10:30:00,74.45,74.45,74.17,74.3,15300.0,74.45,74.45,74.17,74.3,15300.0
2015-05-07 10:40:00,74.3,74.46,74.23,74.26,34800.0,74.3,74.46,74.23,74.26,34800.0
2015-05-07 10:50:00,74.26,74.39,74.23,74.33,26700.0,74.26,74.39,74.23,74.33,26700.0
2015-05-07 11:00:00,74.35,74.53,74.32,74.41,35700.0,74.35,74.53,74.32,74.41,35700.0
2015-05-07 11:10:00,74.41,74.51,74.35,74.47,42900.0,74.41,74.51,74.35,74.47,42900.0
2015-05-07 11:20:00,74.47,74.52,74.41,74.47,42400.0,74.47,74.52,74.41,74.47,42400.0
2015-05-07 11:30:00,74.47,74.61,74.45,74.46,29700.0,74.47,74.61,74.45,74.46,29700.0
2015-05-07 11:40:00,74.46,74.54,74.44,74.45,23800.0,74.46,74.54,74.44,74.45,23800.0
2015-05-07 11:50:00,74.44,74.48,74.4,74.47,16200.0,74.44,74.48,74.4,74.47,16200.0
2015-05-07 12:00:00,74.45,74.59,74.44,74.46,24700.0,74.45,74.59,74.44,74.46,24700.0
2015-05-07 12:10:00,74.5,74.54,74.46,74.51,29000.0,74.5,74.54,74.46,74.51,29000.0
2015-05-07 12:20:00,74.53,74.58,74.49,74.54,31000.0,74.53,74.58,74.49,74.54,31000.0
2015-05-07 12:30:00,74.55,74.59,74.52,74.58,43400.0,74.55,74.59,74.52,74.58,43400.0
2015-05-07 12:40:00,74.57,74.61,74.49,74.52,23100.0,74.57,74.61,74.49,74.52,23100.0
2015-05-07 12:50:00,74.51,74.56,74.45,74.56,20300.0,74.51,74.56,74.45,74.56,20300.0
2015-05-07 13:00:00,74.58,74.62,74.55,74.59,27100.0,74.58,74.62,74.55,74.59,27100.0
2015-05-07 13:10:00,74.6,74.61,74.54,74.55,43600.0,74.6,74.61,74.54,74.55,43600.0
2015-05-07 13:20:00,74.56,74.59,74.51,74.57,13700.0,74.56,74.59,74.51,74.57,13700.0
2015-05-07 13:30:00,74.56,74.6,74.53,74.59,22700.0,74.56,74.6,74.53,74.59,22700.0
2015-05-07 13:40:00,74.6,74.7,74.6,74.7,17300.0,74.6,74.7,74.6,74.7,17300.0
2015-05-07 13:50:00,74.71,74.74,74.64,74.64,41100.0,74.71,74.74,74.64,74.64,41100.0
2015-05-07 14:00:00,74.65,74.77,74.65,74.7,18000.0,74.65,74.77,74.65,74.7,18000.0
2015-05-07 14:10:00,74.7,74.75,74.61,74.68,38500.0,74.7,74.75,74.61,74.68,38500.0
2015-05-07 14:20:00,74.68,74.68,74.61,74.62,33000.0,74.68,74.68,74.61,74.62,33000.0
2015-05-07 14:30:00,74.62,74.7,74.58,74.69,39800.0,74.62,74.7,74.58,74.69,39800.0
2015-05-07 14:40:00,74.68,74.74,74.63,74.64,34000.0,74.68,74.74,74.63,74.64,34000.0
2015-05-07 14:50:00,74.63,74.69,74.58,74.65,44100.0,74.63,74.69,74.58,74.65,44100.0
2015-05-07 15:00:00,74.64,74.74,74.63,74.69,41300.0,74.64,74.74,74.63,74.69,41300.0
2015-05-07 15:10:00,74.71,74.71,74.53,74.57,45900.0,74.71,74.71,74.53,74.57,45900.0
2015-05-07 15:20:00,74.58,74.6,74.48,74.51,50300.0,74.58,74.6,74.48,74.51,50300.0
2015-05-07 15:30:00,74.51,74.61,74.5,74.5,71600.0,74.51,74.61,74.5,74.5,71600.0
2015-05-07 15:40:00,74.5,74.66,74.49,74.64,77600.0,74.5,74.66,74.49,74.64,77600.0
2015-05-07 15:50:00,74.64,74.84,74.63,74.73,192700.0,74.64,74.84,74.63,74.73,192700.0
2015-05-08 09:30:00,75.28,76.0,75.05,75.67,56100.0,75.28,76.0,75.05,75.67,56100.0
2015-05-08 09:40:00,75.65,76.23,75.55,76.2,39400.0,75.65,76.23,75.55,76.2,39400.0
2015-05-08 09:50:00,76.23,76.29,76.02,76.23,20900.0,76.23,76.29,76.02,76.23,20900.0
2015-05-08 10:00:00,76.19,76.19,76.05,76.06,35500.0,76.19,76.19,76.05,76.06,35500.0
2015-05-08 10:10:00,76.06,76.09,75.86,75.97,25700.0,76.06,76.09,75.86,75.97,25700.0
2015-05-08 10:20:00,75.97,76.08,75.93,76.07,11900.0,75.97,76.08,75.93,76.07,11900.0
2015-05-08 10:30:00,76.07,76.15,75.96,76.01,46100.0,76.07,76.15,75.96,76.01,46100.0
2015-05-08 10:40:00,76.01,76.07,75.98,76.02,42100.0,76.01,76.07,75.98,76.02,42100.0
2015-05-08 10:50:00,76.02,76.11,75.98,76.05,33700.0,76.02,76.11,75.98,76.05,33700.0
2015-05-08 11:00:00,76.04,76.17,76.01,76.14,29000.0,76.04,76.17,76.01,76.14,29000.0
2015-05-08 11:10:00,76.16,76.37,76.15,76.35,38800.0,76.16,76.37,76.15,76.35,38800.0
2015-05-08 11:20:00,76.36,76.38,76.19,76.22,21300.0,76.36,76.38,76.19,76.22,21300.0
2015-05-08 11:30:00,76.22,76.33,76.2,76.31,30600.0,76.22,76.33,76.2,76.31,30600.0
2015-05-08 11:40:00,76.3,76.43,76.28,76.36,30500.0,76.3,76.43,76.28,76.36,30500.0
2015-05-08 11:50:00,76.35,76.48,76.33,76.41,25000.0,76.35,76.48,76.33,76.41,25000.0
2015-05-08 12:00:00,76.41,76.47,76.41,76.43,38700.0,76.41,76.47,76.41,76.43,38700.0
2015-05-08 12:10:00,76.43,76.5,76.34,76.46,23200.0,76.43,76.5,76.34,76.46,23200.0
2015-05-08 12:20:00,76.47,76.51,76.42,76.49,27900.0,76.47,76.51,76.42,76.49,27900.0
2015-05-08 12:30:00,76.48,76.52,76.42,76.42,20700.0,76.48,76.52,76.42,76.42,20700.0
2015-05-08 12:40:00,76.42,76.49,76.4,76.44,17600.0,76.42,76.49,76.4,76.44,17600.0
2015-05-08 12:50:00,76.45,76.45,76.36,76.37,6500.0,76.45,76.45,76.36,76.37,6500.0
2015-05-08 13:00:00,76.35,76.36,76.25,76.26,28300.0,76.35,76.36,76.25,76.26,28300.0
2015-05-08 13:10:00,76.27,76.31,76.15,76.18,22800.0,76.27,76.31,76.15,76.18,22800.0
2015-05-08 13:20:00,76.17,76.19,76.03,76.03,59000.0,76.17,76.19,76.03,76.03,59000.0
2015-05-08 13:30:00,76.04,76.1,75.99,76.04,18200.0,76.04,76.1,75.99,76.04,18200.0
2015-05-08 13:40:00,76.01,76.04,75.96,76.0,32300.0,76.01,76.04,75.96,76.0,32300.0
2015-05-08 13:50:00,76.0,76.01,75.91,75.91,21700.0,76.0,76.01,75.91,75.91,21700.0
2015-05-08 14:00:00,75.92,75.96,75.89,75.93,20200.0,75.92,75.96,75.89,75.93,20200.0
2015-05-08 14:10:00,75.95,76.02,75.93,76.02,28100.0,75.95,76.02,75.93,76.02,28100.0
2015-05-08 14:20:00,76.02,76.03,75.96,76.02,21800.0,76.02,76.03,75.96,76.02,21800.0
2015-05-08 14:30:00,76.01,76.02,75.95,76.01,14800.0,76.01,76.02,75.95,76.01,14800.0
2015-05-08 14:40:00,76.01,76.15,76.01,76.15,16000.0,76.01,76.15,76.01,76.15,16000.0
2015-05-08 14:50:00,76.12,76.13,76.04,76.13,20200.0,76.12,76.13,76.04,76.13,20200.0
2015-05-08 15:00:00,76.13,76.13,76.09,76.12,36100.0,76.13,76.13,76.09,76.12,36100.0
2015-05-08 15:10:00,76.12,76.18,76.1,76.11,19000.0,76.12,76.18,76.1,76.11,19000.0
2015-05-08 15:20:00,76.11,76.21,76.1,76.17,57700.0,76.11,76.21,76.1,76.17,57700.0
2015-05-08 15:30:00,76.18,76.27,76.16,76.21,33200.0,76.18,76.27,76.16,76.21,33200.0
2015-05-08 15:40:00,76.2,76.3,76.17,76.3,47600.0,76.2,76.3,76.17,76.3,47600.0
2015-05-08 15:50:00,76.31,76.36,76.26,76.3,143800.0,76.31,76.36,76.26,76.3,143800.0
2015-05-11 09:30:00,76.32,76.57,76.15,76.3,35800.0,76.32,76.57,76.15,76.3,35800.0
2015-05-11 09:40:00,76.3,76.62,76.07,76.47,103800.0,76.3,76.62,76.07,76.47,103800.0
2015-05-11 09:50:00,76.47,76.69,76.31,76.63,35800.0,76.47,76.69,76.31,76.63,35800.0
2015-05-11 10:00:00,76.65,76.92,76.65,76.87,41200.0,76.65,76.92,76.65,76.87,41200.0
2015-05-11 10:10:00,76.9,77.05,76.74,76.96,70300.0,76.9,77.05,76.74,76.96,70300.0
2015-05-11 10:20:00,76.95,77.08,76.84,76.86,62100.0,76.95,77.08,76.84,76.86,62100.0
2015-05-11 10:30:00,76.84,76.86,76.63,76.71,65300.0,76.84,76.86,76.63,76.71,65300.0
2015-05-11 10:40:00,76.7,76.95,76.68,76.83,35100.0,76.7,76.95,76.68,76.83,35100.0
2015-05-11 10:50:00,76.83,76.98,76.8,76.96,46100.0,76.83,76.98,76.8,76.96,46100.0
2015-05-11 11:00:00,76.97,77.07,76.93,77.07,76300.0,76.97,77.07,76.93,77.07,76300.0
2015-05-11 11:10:00,77.08,77.19,77.07,77.18,33900.0,77.08,77.19,77.07,77.18,33900.0
2015-05-11 11:20:00,77.19,77.32,77.15,77.32,58700.0,77.19,77.32,77.15,77.32,58700.0
2015-05-11 11:30:00,77.32,77.33,77.17,77.28,37800.0,77.32,77.33,77.17,77.28,37800.0
2015-05-11 11:40:00,77.28,77.34,77.24,77.31,29300.0,77.28,77.34,77.24,77.31,29300.0
2015-05-11 11:50:00,77.31,77.34,77.27,77.31,22200.0,77.31,77.34,77.27,77.31,22200.0
2015-05-11 12:00:00,77.32,77.34,77.13,77.15,48700.0,77.32,77.34,77.13,77.15,48700.0
2015-05-11 12:10:00,77.14,77.27,77.11,77.19,28300.0,77.14,77.27,77.11,77.19,28300.0
2015-05-11 12:20:00,77.18,77.19,77.08,77.19,22300.0,77.18,77.19,77.08,77.19,22300.0
2015-05-11 12:30:00,77.19,77.19,77.03,77.05,39400.0,77.19,77.19,77.03,77.05,39400.0
2015-05-11 12:40:00,77.07,77.09,76.94,76.97,31800.0,77.07,77.09,76.94,76.97,31800.0
2015-05-11 12:50:00,76.98,77.1,76.98,77.0,25400.0,76.98,77.1,76.98,77.0,25400.0
2015-05-11 13:00:00,77.0,77.06,76.99,77.05,26300.0,77.0,77.06,76.99,77.05,26300.0
2015-05-11 13:10:00,77.06,77.16,77.03,77.11,22500.0,77.06,77.16,77.03,77.11,22500.0
2015-05-11 13:20:00,77.11,77.24,77.1,77.17,32800.0,77.11,77.24,77.1,77.17,32800.0
2015-05-11 13:30:00,77.18,77.18,77.02,77.02,37700.0,77.18,77.18,77.02,77.02,37700.0
2015-05-11 13:40:00,77.02,77.04,76.89,76.95,24900.0,77.02,77.04,76.89,76.95,24900.0
2015-05-11 13:50:00,76.96,77.08,76.93,76.93,49800.0,76.96,77.08,76.93,76.93,49800.0
2015-05-11 14:00:00,76.92,77.03,76.91,76.96,26100.0,76.92,77.03,76.91,76.96,26100.0
2015-05-11 14:10:00,76.96,76.97,76.83,76.9,24600.0,76.96,76.97,76.83,76.9,24600.0
2015-05-11 14:20:00,76.9,77.0,76.87,76.92,23800.0,76.9,77.0,76.87,76.92,23800.0
2015-05-11 14:30:00,76.91,77.01,76.89,76.96,39000.0,76.91,77.01,76.89,76.96,39000.0
2015-05-11 14:40:00,76.97,77.01,76.93,77.0,22500.0,76.97,77.01,76.93,77.0,22500.0
2015-05-11 14:50:00,77.0,77.01,76.91,76.96,31600.0,77.0,77.01,76.91,76.96,31600.0
2015-05-11 15:00:00,76.95,76.95,76.79,76.95,45600.0,76.95,76.95,76.79,76.95,45600.0
2015-05-11 15:10:00,76.96,76.96,76.86,76.92,35600.0,76.96,76.96,76.86,76.92,35600.0
2015-05-11 15:20:00,76.93,76.96,76.83,76.85,37200.0,76.93,76.96,76.83,76.85,37200.0
2015-05-11 15:30:00,76.86,76.88,76.79,76.85,53300.0,76.86,76.88,76.79,76.85,53300.0
2015-05-11 15:40:00,76.85,76.87,76.78,76.79,65000.0,76.85,76.87,76.78,76.79,65000.0
2015-05-11 15:50:00,76.8,76.84,76.68,76.78,179000.0,76.8,76.84,76.68,76.78,179000.0
2015-05-12 09:30:00,76.26,76.47,75.64,75.84,48000.0,76.26,76.47,75.64,75.84,48000.0
2015-05-12 09:40:00,75.74,75.75,75.3,75.54,80400.0,75.74,75.75,75.3,75.54,80400.0
2015-05-12 09:50:00,75.53,75.79,75.48,75.58,89300.0,75.53,75.79,75.48,75.58,89300.0
2015-05-12 10:00:00,75.57,75.79,75.51,75.74,90500.0,75.57,75.79,75.51,75.74,90500.0
2015-05-12 10:10:00,75.75,75.97,75.64,75.65,44600.0,75.75,75.97,75.64,75.65,44600.0
2015-05-12 10:20:00,75.65,75.73,75.55,75.58,60800.0,75.65,75.73,75.55,75.58,60800.0
2015-05-12 10:30:00,75.58,75.94,75.54,75.94,59000.0,75.58,75.94,75.54,75.94,59000.0
2015-05-12 10:40:00,75.97,76.18,75.93,76.03,43800.0,75.97,76.18,75.93,76.03,43800.0
2015-05-12 10:50:00,76.02,76.07,75.96,75.99,51200.0,76.02,76.07,75.96,75.99,51200.0
2015-05-12 11:00:00,75.98,76.34,75.98,76.18,37100.0,75.98,76.34,75.98,76.18,37100.0
2015-05-12 11:10:00,76.17,76.19,75.91,75.94,33200.0,76.17,76.19,75.91,75.94,33200.0
2015-05-12 11:20:00,75.94,76.27,75.92,76.17,64900.0,75.94,76.27,75.92,76.17,64900.0
2015-05-12 11:30:00,76.19,76.23,76.14,76.21,38600.0,76.19,76.23,76.14,76.21,38600.0
2015-05-12 11:40:00,76.19,76.33,76.16,76.33,32700.0,76.19,76.33,76.16,76.33,32700.0
2015-05-12 11:50:00,76.33,76.34,76.21,76.22,34200.0,76.33,76.34,76.21,76.22,34200.0
2015-05-12 12:00:00,76.21,76.22,76.1,76.11,50700.0,76.21,76.22,76.1,76.11,50700.0
2015-05-12 12:10:00,76.11,76.18,76.04,76.13,15100.0,76.11,76.18,76.04,76.13,15100.0
2015-05-12 12:20:00,76.15,76.24,76.11,76.23,19200.0,76.15,76.24,76.11,76.23,19200.0
2015-05-12 12:30:00,76.22,76.52,76.21,76.5,32200.0,76.22,76.52,76.21,76.5,32200.0
2015-05-12 12:40:00,76.5,76.56,76.48,76.53,21200.0,76.5,76.56,76.48,76.53,21200.0
2015-05-12 12:50:00,76.53,76.64,76.5,76.59,29000.0,76.53,76.64,76.5,76.59,29000.0
2015-05-12 13:00:00,76.59,76.69,76.53,76.69,47800.0,76.59,76.69,76.53,76.69,47800.0
2015-05-12 13:10:00,76.69,76.87,76.65,76.78,33300.0,76.69,76.87,76.65,76.78,33300.0
2015-05-12 13:20:00,76.79,76.87,76.78,76.78,26600.0,76.79,76.87,76.78,76.78,26600.0
2015-05-12 13:30:00,76.76,76.78,76.62,76.66,22300.0,76.76,76.78,76.62,76.66,22300.0
2015-05-12 13:40:00,76.65,76.72,76.58,76.65,20500.0,76.65,76.72,76.58,76.65,20500.0
2015-05-12 13:50:00,76.63,76.7,76.56,76.67,21400.0,76.63,76.7,76.56,76.67,21400.0
2015-05-12 14:00:00,76.65,76.75,76.63,76.68,22200.0,76.65,76.75,76.63,76.68,22200.0
2015-05-12 14:10:00,76.7,76.73,76.59,76.62,20900.0,76.7,76.73,76.59,76.62,20900.0
2015-05-12 14:20:00,76.62,76.77,76.62,76.75,23400.0,76.62,76.77,76.62,76.75,23400.0
2015-05-12 14:30:00,76.75,76.87,76.75,76.85,25900.0,76.75,76.87,76.75,76.85,25900.0
2015-05-12 14:40:00,76.85,76.9,76.79,76.89,31200.0,76.85,76.9,76.79,76.89,31200.0
2015-05-12 14:50:00,76.89,76.89,76.6,76.65,30300.0,76.89,76.89,76.6,76.65,30300.0
2015-05-12 15:00:00,76.64,76.73,76.57,76.69,30500.0,76.64,76.73,76.57,76.69,30500.0
2015-05-12 15:10:00,76.68,76.76,76.65,76.67,45000.0,76.68,76.76,76.65,76.67,45000.0
2015-05-12 15:20:00,76.67,76.72,76.62,76.69,55400.0,76.67,76.72,76.62,76.69,55400.0
2015-05-12 15:30:00,76.69,76.74,76.64,76.69,50500.0,76.69,76.74,76.64,76.69,50500.0
2015-05-12 15:40:00,76.68,76.71,76.62,76.7,68700.0,76.68,76.71,76.62,76.7,68700.0
2015-05-12 15:50:00,76.7,76.73,76.58,76.58,157700.0,76.7,76.73,76.58,76.58,157700.0
2015-05-13 09:30:00,76.6,77.48,76.6,77.35,64800.0,76.6,77.48,76.6,77.35,64800.0
2015-05-13 09:40:00,77.41,77.41,77.06,77.22,61600.0,77.41,77.41,77.06,77.22,61600.0
2015-05-13 09:50:00,77.23,77.29,77.03,77.06,36600.0,77.23,77.29,77.03,77.06,36600.0
2015-05-13 10:00:00,77.06,77.17,76.95,77.09,49900.0,77.06,77.17,76.95,77.09,49900.0
2015-05-13 10:10:00,77.09,77.17,76.96,76.97,37200.0,77.09,77.17,76.96,76.97,37200.0
2015-05-13 10:20:00,76.97,77.25,76.96,77.1,29100.0,76.97,77.25,76.96,77.1,29100.0
2015-05-13 10:30:00,77.11,77.16,76.88,76.92,50600.0,77.11,77.16,76.88,76.92,50600.0
2015-05-13 10:40:00,76.91,77.08,76.78,76.87,42900.0,76.91,77.08,76.78,76.87,42900.0
2015-05-13 10:50:00,76.83,77.01,76.74,76.79,38600.0,76.83,77.01,76.74,76.79,38600.0
2015-05-13 11:00:00,76.79,76.79,76.61,76.7,34000.0,76.79,76.79,76.61,76.7,34000.0
2015-05-13 11:10:00,76.71,76.81,76.65,76.73,32500.0,76.71,76.81,76.65,76.73,32500.0
2015-05-13 11:20:00,76.72,76.72,76.56,76.6,25800.0,76.72,76.72,76.56,76.6,25800.0
2015-05-13 11:30:00,76.58,76.78,76.53,76.71,29300.0,76.58,76.78,76.53,76.71,29300.0
2015-05-13 11:40:00,76.72,76.82,76.7,76.7,36300.0,76.72,76.82,76.7,76.7,36300.0
2015-05-13 11:50:00,76.7,76.8,76.66,76.72,52900.0,76.7,76.8,76.66,76.72,52900.0
2015-05-13 12:00:00,76.73,76.8,76.71,76.76,20300.0,76.73,76.8,76.71,76.76,20300.0
2015-05-13 12:10:00,76.74,76.77,76.68,76.75,18200.0,76.74,76.77,76.68,76.75,18200.0
2015-05-13 12:20:00,76.75,76.76,76.56,76.62,28400.0,76.75,76.76,76.56,76.62,28400.0
2015-05-13 12:30:00,76.61,76.72,76.58,76.71,16900.0,76.61,76.72,76.58,76.71,16900.0
2015-05-13 12:40:00,76.71,76.8,76.7,76.73,35000.0,76.71,76.8,76.7,76.73,35000.0
2015-05-13 12:50:00,76.73,76.81,76.69,76.79,24300.0,76.73,76.81,76.69,76.79,24300.0
2015-05-13 13:00:00,76.8,77.03,76.78,76.99,50000.0,76.8,77.03,76.78,76.99,50000.0
2015-05-13 13:10:00,77.0,77.09,76.95,76.95,37100.0,77.0,77.09,76.95,76.95,37100.0
2015-05-13 13:20:00,76.95,76.95,76.83,76.89,17100.0,76.95,76.95,76.83,76.89,17100.0
2015-05-13 13:30:00,76.89,77.0,76.89,76.96,16500.0,76.89,77.0,76.89,76.96,16500.0
2015-05-13 13:40:00,76.97,77.12,76.97,77.11,20900.0,76.97,77.12,76.97,77.11,20900.0
2015-05-13 13:50:00,77.11,77.15,77.05,77.14,24400.0,77.11,77.15,77.05,77.14,24400.0
2015-05-13 14:00:00,77.15,77.26,77.11,77.14,39700.0,77.15,77.26,77.11,77.14,39700.0
2015-05-13 14:10:00,77.14,77.15,76.91,76.94,31200.0,77.14,77.15,76.91,76.94,31200.0
2015-05-13 14:20:00,76.92,77.11,76.86,77.04,46700.0,76.92,77.11,76.86,77.04,46700.0
2015-05-13 14:30:00,77.04,77.21,77.0,77.2,36400.0,77.04,77.21,77.0,77.2,36400.0
2015-05-13 14:40:00,77.2,77.22,77.13,77.15,32500.0,77.2,77.22,77.13,77.15,32500.0
2015-05-13 14:50:00,77.15,77.17,77.06,77.15,24900.0,77.15,77.17,77.06,77.15,24900.0
2015-05-13 15:00:00,77.16,77.21,77.12,77.2,36500.0,77.16,77.21,77.12,77.2,36500.0
2015-05-13 15:10:00,77.21,77.21,77.11,77.17,30800.0,77.21,77.21,77.11,77.17,30800.0
2015-05-13 15:20:00,77.17,77.19,77.1,77.12,28200.0,77.17,77.19,77.1,77.12,28200.0
2015-05-13 15:30:00,77.12,77.15,77.01,77.04,60700.0,77.12,77.15,77.01,77.04,60700.0
2015-05-13 15:40:00,77.04,77.1,77.02,77.05,52400.0,77.04,77.1,77.02,77.05,52400.0
2015-05-13 15:50:00,77.04,77.1,76.99,77.08,106000.0,77.04,77.1,76.99,77.08,106000.0
2015-05-14 09:30:00,77.64,78.05,77.1,77.93,66000.0,77.64,78.05,77.1,77.93,66000.0
2015-05-14 09:40:00,77.93,78.13,77.78,77.97,134300.0,77.93,78.13,77.78,77.97,134300.0
2015-05-14 09:50:00,77.98,78.04,77.87,77.9,48400.0,77.98,78.04,77.87,77.9,48400.0
2015-05-14 10:00:00,77.92,78.08,77.71,78.05,27300.0,77.92,78.08,77.71,78.05,27300.0
2015-05-14 10:10:00,78.06,78.29,78.04,78.27,50600.0,78.06,78.29,78.04,78.27,50600.0
2015-05-14 10:20:00,78.29,78.53,78.25,78.52,48600.0,78.29,78.53,78.25,78.52,48600.0
2015-05-14 10:30:00,78.52,78.59,78.48,78.57,50900.0,78.52,78.59,78.48,78.57,50900.0
2015-05-14 10:40:00,78.55,78.64,78.55,78.6,70500.0,78.55,78.64,78.55,78.6,70500.0
2015-05-14 10:50:00,78.6,78.63,78.53,78.61,49600.0,78.6,78.63,78.53,78.61,49600.0
2015-05-14 11:00:00,78.62,78.85,78.62,78.8,51700.0,78.62,78.85,78.62,78.8,51700.0
2015-05-14 11:10:00,78.81,78.91,78.73,78.88,77400.0,78.81,78.91,78.73,78.88,77400.0
2015-05-14 11:20:00,78.88,78.98,78.88,78.96,49800.0,78.88,78.98,78.88,78.96,49800.0
2015-05-14 11:30:00,78.95,79.15,78.91,79.01,77800.0,78.95,79.15,78.91,79.01,77800.0
2015-05-14 11:40:00,79.02,79.04,78.96,78.96,46700.0,79.02,79.04,78.96,78.96,46700.0
2015-05-14 11:50:00,78.97,79.06,78.96,79.02,31400.0,78.97,79.06,78.96,79.02,31400.0
2015-05-14 12:00:00,79.0,79.05,78.94,78.94,40800.0,79.0,79.05,78.94,78.94,40800.0
2015-05-14 12:10:00,78.95,79.05,78.94,79.01,41100.0,78.95,79.05,78.94,79.01,41100.0
2015-05-14 12:20:00,79.0,79.07,78.99,79.03,26400.0,79.0,79.07,78.99,79.03,26400.0
2015-05-14 12:30:00,79.03,79.07,79.01,79.05,37900.0,79.03,79.07,79.01,79.05,37900.0
2015-05-14 12:40:00,79.06,79.08,79.04,79.05,29000.0,79.06,79.08,79.04,79.05,29000.0
2015-05-14 12:50:00,79.05,79.14,79.04,79.1,38000.0,79.05,79.14,79.04,79.1,38000.0
2015-05-14 13:00:00,79.11,79.14,79.1,79.13,28100.0,79.11,79.14,79.1,79.13,28100.0
2015-05-14 13:10:00,79.13,79.13,79.1,79.11,33300.0,79.13,79.13,79.1,79.11,33300.0
2015-05-14 13:20:00,79.12,79.27,79.11,79.27,54600.0,79.12,79.27,79.11,79.27,54600.0
2015-05-14 13:30:00,79.26,79.36,79.22,79.34,59500.0,79.26,79.36,79.22,79.34,59500.0
2015-05-14 13:40:00,79.35,79.46,79.34,79.45,68800.0,79.35,79.46,79.34,79.45,68800.0
2015-05-14 13:50:00,79.45,79.51,79.42,79.49,57200.0,79.45,79.51,79.42,79.49,57200.0
2015-05-14 14:00:00,79.48,79.78,79.48,79.75,124100.0,79.48,79.78,79.48,79.75,124100.0
2015-05-14 14:10:00,79.72,79.75,79.64,79.7,67000.0,79.72,79.75,79.64,79.7,67000.0
2015-05-14 14:20:00,79.71,79.81,79.69,79.78,58500.0,79.71,79.81,79.69,79.78,58500.0
2015-05-14 14:30:00,79.78,79.81,79.67,79.69,91600.0,79.78,79.81,79.67,79.69,91600.0
2015-05-14 14:40:00,79.69,79.7,79.59,79.6,58700.0,79.69,79.7,79.59,79.6,58700.0
2015-05-14 14:50:00,79.59,79.6,79.48,79.55,70000.0,79.59,79.6,79.48,79.55,70000.0
2015-05-14 15:00:00,79.55,79.61,79.49,79.57,69400.0,79.55,79.61,79.49,79.57,69400.0
2015-05-14 15:10:00,79.57,79.57,79.44,79.44,53800.0,79.57,79.57,79.44,79.44,53800.0
2015-05-14 15:20:00,79.45,79.52,79.44,79.51,81400.0,79.45,79.52,79.44,79.51,81400.0
2015-05-14 15:30:00,79.52,79.56,79.43,79.47,90600.0,79.52,79.56,79.43,79.47,90600.0
2015-05-14 15:40:00,79.47,79.47,79.32,79.4,123100.0,79.47,79.47,79.32,79.4,123100.0
2015-05-14 15:50:00,79.41,79.51,79.39,79.42,253600.0,79.41,79.51,79.39,79.42,253600.0
2015-05-15 09:30:00,80.0,80.0,79.51,79.81,249500.0,80.0,80.0,79.51,79.81,249500.0
2015-05-15 09:40:00,79.77,79.81,79.52,79.64,110900.0,79.77,79.81,79.52,79.64,110900.0
2015-05-15 09:50:00,79.61,79.65,79.4,79.44,55700.0,79.61,79.65,79.4,79.44,55700.0
2015-05-15 10:00:00,79.42,79.44,79.19,79.25,83100.0,79.42,79.44,79.19,79.25,83100.0
2015-05-15 10:10:00,79.24,79.28,79.09,79.1,31000.0,79.24,79.28,79.09,79.1,31000.0
2015-05-15 10:20:00,79.12,79.22,79.06,79.22,35300.0,79.12,79.22,79.06,79.22,35300.0
2015-05-15 10:30:00,79.23,79.25,79.07,79.25,33100.0,79.23,79.25,79.07,79.25,33100.0
2015-05-15 10:40:00,79.24,79.31,79.2,79.27,54700.0,79.24,79.31,79.2,79.27,54700.0
2015-05-15 10:50:00,79.27,79.32,79.22,79.29,41500.0,79.27,79.32,79.22,79.29,41500.0
2015-05-15 11:00:00,79.28,79.28,79.22,79.26,30600.0,79.28,79.28,79.22,79.26,30600.0
2015-05-15 11:10:00,79.25,79.26,79.12,79.14,73500.0,79.25,79.26,79.12,79.14,73500.0
2015-05-15 11:20:00,79.14,79.15,78.89,78.89,26100.0,79.14,79.15,78.89,78.89,26100.0
2015-05-15 11:30:00,78.87,79.09,78.87,78.99,28800.0,78.87,79.09,78.87,78.99,28800.0
2015-05-15 11:40:00,79.01,79.05,78.97,78.98,27400.0,79.01,79.05,78.97,78.98,27400.0
2015-05-15 11:50:00,78.99,79.05,78.96,79.02,30100.0,78.99,79.05,78.96,79.02,30100.0
2015-05-15 12:00:00,79.03,79.06,78.94,79.0,26400.0,79.03,79.06,78.94,79.0,26400.0
2015-05-15 12:10:00,79.0,79.04,78.97,78.98,23500.0,79.0,79.04,78.97,78.98,23500.0
2015-05-15 12:20:00,78.98,79.03,78.95,78.95,37400.0,78.98,79.03,78.95,78.95,37400.0
2015-05-15 12:30:00,78.95,78.95,78.87,78.89,35000.0,78.95,78.95,78.87,78.89,35000.0
2015-05-15 12:40:00,78.9,78.98,78.89,78.92,47000.0,78.9,78.98,78.89,78.92,47000.0
2015-05-15 12:50:00,78.91,78.99,78.9,78.92,48900.0,78.91,78.99,78.9,78.92,48900.0
2015-05-15 13:00:00,78.94,78.96,78.88,78.9,27300.0,78.94,78.96,78.88,78.9,27300.0
2015-05-15 13:10:00,78.9,78.92,78.87,78.88,30400.0,78.9,78.92,78.87,78.88,30400.0
2015-05-15 13:20:00,78.9,78.92,78.84,78.84,33900.0,78.9,78.92,78.84,78.84,33900.0
2015-05-15 13:30:00,78.83,78.83,78.75,78.76,23700.0,78.83,78.83,78.75,78.76,23700.0
2015-05-15 13:40:00,78.76,78.78,78.73,78.75,33000.0,78.76,78.78,78.73,78.75,33000.0
2015-05-15 13:50:00,78.76,78.78,78.72,78.73,30800.0,78.76,78.78,78.72,78.73,30800.0
2015-05-15 14:00:00,78.73,78.75,78.68,78.69,35100.0,78.73,78.75,78.68,78.69,35100.0
2015-05-15 14:10:00,78.69,78.76,78.65,78.75,31900.0,78.69,78.76,78.65,78.75,31900.0
2015-05-15 14:20:00,78.74,78.79,78.72,78.73,35900.0,78.74,78.79,78.72,78.73,35900.0
2015-05-15 14:30:00,78.74,78.74,78.69,78.71,71400.0,78.74,78.74,78.69,78.71,71400.0
2015-05-15 14:40:00,78.71,78.72,78.67,78.7,50400.0,78.71,78.72,78.67,78.7,50400.0
2015-05-15 14:50:00,78.7,78.7,78.66,78.69,50100.0,78.7,78.7,78.66,78.69,50100.0
2015-05-15 15:00:00,78.69,78.72,78.67,78.71,77000.0,78.69,78.72,78.67,78.71,77000.0
2015-05-15 15:10:00,78.71,78.75,78.68,78.7,45500.0,78.71,78.75,78.68,78.7,45500.0
2015-05-15 15:20:00,78.71,78.73,78.67,78.69,85700.0,78.71,78.73,78.67,78.69,85700.0
2015-05-15 15:30:00,78.69,78.71,78.67,78.69,41500.0,78.69,78.71,78.67,78.69,41500.0
2015-05-15 15:40:00,78.69,78.72,78.62,78.72,79400.0,78.69,78.72,78.62,78.72,79400.0
2015-05-15 15:50:00,78.72,78.94,78.72,78.92,286600.0,78.72,78.94,78.72,78.92,286600.0
2015-05-18 09:30:00,78.69,78.96,78.6,78.61,42600.0,78.69,78.96,78.6,78.61,42600.0
2015-05-18 09:40:00,78.61,78.64,78.4,78.55,36700.0,78.61,78.64,78.4,78.55,36700.0
2015-05-18 09:50:00,78.58,78.78,78.51,78.78,28900.0,78.58,78.78,78.51,78.78,28900.0
2015-05-18 10:00:00,78.78,78.84,78.61,78.65,84400.0,78.78,78.84,78.61,78.65,84400.0
2015-05-18 10:10:00,78.66,78.82,78.62,78.76,18600.0,78.66,78.82,78.62,78.76,18600.0
2015-05-18 10:20:00,78.73,78.82,78.68,78.77,31800.0,78.73,78.82,78.68,78.77,31800.0
2015-05-18 10:30:00,78.78,78.85,78.78,78.81,27100.0,78.78,78.85,78.78,78.81,27100.0
2015-05-18 10:40:00,78.81,78.87,78.76,78.81,31500.0,78.81,78.87,78.76,78.81,31500.0
2015-05-18 10:50:00,78.82,78.84,78.7,78.74,14800.0,78.82,78.84,78.7,78.74,14800.0
2015-05-18 11:00:00,78.73,78.77,78.52,78.61,106600.0,78.73,78.77,78.52,78.61,106600.0
2015-05-18 11:10:00,78.61,78.91,78.61,78.83,23900.0,78.61,78.91,78.61,78.83,23900.0
2015-05-18 11:20:00,78.83,79.03,78.81,78.97,27700.0,78.83,79.03,78.81,78.97,27700.0
2015-05-18 11:30:00,78.98,79.18,78.97,79.13,26500.0,78.98,79.18,78.97,79.13,26500.0
2015-05-18 11:40:00,79.16,79.23,79.13,79.15,25400.0,79.16,79.23,79.13,79.15,25400.0
2015-05-18 11:50:00,79.14,79.15,79.0,79.05,38300.0,79.14,79.15,79.0,79.05,38300.0
2015-05-18 12:00:00,79.05,79.1,79.02,79.02,18300.0,79.05,79.1,79.02,79.02,18300.0
2015-05-18 12:10:00,79.01,79.06,78.89,78.91,17600.0,79.01,79.06,78.89,78.91,17600.0
2015-05-18 12:20:00,78.91,78.91,78.8,78.8,14700.0,78.91,78.91,78.8,78.8,14700.0
2015-05-18 12:30:00,78.81,78.81,78.71,78.78,26700.0,78.81,78.81,78.71,78.78,26700.0
2015-05-18 12:40:00,78.77,78.87,78.73,78.84,14800.0,78.77,78.87,78.73,78.84,14800.0
2015-05-18 12:50:00,78.84,78.89,78.81,78.86,11500.0,78.84,78.89,78.81,78.86,11500.0
2015-05-18 13:00:00,78.87,78.89,78.85,78.88,11900.0,78.87,78.89,78.85,78.88,11900.0
2015-05-18 13:10:00,78.88,78.97,78.86,78.97,13500.0,78.88,78.97,78.86,78.97,13500.0
2015-05-18 13:20:00,78.98,79.04,78.95,79.01,12100.0,78.98,79.04,78.95,79.01,12100.0
2015-05-18 13:30:00,79.01,79.08,79.0,79.03,14200.0,79.01,79.08,79.0,79.03,14200.0
2015-05-18 13:40:00,79.03,79.13,79.01,79.13,13400.0,79.03,79.13,79.01,79.13,13400.0
2015-05-18 13:50:00,79.14,79.2,79.13,79.2,14000.0,79.14,79.2,79.13,79.2,14000.0
2015-05-18 14:00:00,79.18,79.34,79.17,79.3,19700.0,79.18,79.34,79.17,79.3,19700.0
2015-05-18 14:10:00,79.29,79.34,79.27,79.29,24900.0,79.29,79.34,79.27,79.29,24900.0
2015-05-18 14:20:00,79.29,79.36,79.22,79.22,20100.0,79.29,79.36,79.22,79.22,20100.0
2015-05-18 14:30:00,79.22,79.37,79.2,79.34,38500.0,79.22,79.37,79.2,79.34,38500.0
2015-05-18 14:40:00,79.33,79.39,79.31,79.38,18600.0,79.33,79.39,79.31,79.38,18600.0
2015-05-18 14:50:00,79.37,79.48,79.35,79.48,22400.0,79.37,79.48,79.35,79.48,22400.0
2015-05-18 15:00:00,79.45,79.46,79.37,79.4,21000.0,79.45,79.46,79.37,79.4,21000.0
2015-05-18 15:10:00,79.39,79.44,79.35,79.44,21200.0,79.39,79.44,79.35,79.44,21200.0
2015-05-18 15:20:00,79.43,79.46,79.29,79.29,24800.0,79.43,79.46,79.29,79.29,24800.0
2015-05-18 15:30:00,79.3,79.43,79.3,79.42,31800.0,79.3,79.43,79.3,79.42,31800.0
2015-05-18 15:40:00,79.42,79.5,79.42,79.44,53700.0,79.42,79.5,79.42,79.44,53700.0
2015-05-18 15:50:00,79.45,79.53,79.4,79.4,130700.0,79.45,79.53,79.4,79.4,130700.0
2015-05-19 09:30:00,79.75,79.79,79.53,79.67,62500.0,79.75,79.79,79.53,79.67,62500.0
2015-05-19 09:40:00,79.66,79.77,79.55,79.7,21500.0,79.66,79.77,79.55,79.7,21500.0
2015-05-19 09:50:00,79.69,79.7,79.57,79.59,31200.0,79.69,79.7,79.57,79.59,31200.0
2015-05-19 10:00:00,79.6,79.76,79.6,79.62,35000.0,79.6,79.76,79.6,79.62,35000.0
2015-05-19 10:10:00,79.63,79.64,79.43,79.52,38100.0,79.63,79.64,79.43,79.52,38100.0
2015-05-19 10:20:00,79.55,79.55,79.37,79.5,21900.0,79.55,79.55,79.37,79.5,21900.0
2015-05-19 10:30:00,79.5,79.67,79.46,79.64,17000.0,79.5,79.67,79.46,79.64,17000.0
2015-05-19 10:40:00,79.63,79.65,79.54,79.55,16500.0,79.63,79.65,79.54,79.55,16500.0
2015-05-19 10:50:00,79.53,79.62,79.53,79.56,42200.0,79.53,79.62,79.53,79.56,42200.0
2015-05-19 11:00:00,79.57,79.59,79.52,79.58,20300.0,79.57,79.59,79.52,79.58,20300.0
2015-05-19 11:10:00,79.57,79.66,79.52,79.65,32400.0,79.57,79.66,79.52,79.65,32400.0
2015-05-19 11:20:00,79.66,79.72,79.58,79.7,74300.0,79.66,79.72,79.58,79.7,74300.0
2015-05-19 11:30:00,79.69,79.7,79.61,79.66,46900.0,79.69,79.7,79.61,79.66,46900.0
2015-05-19 11:40:00,79.66,79.71,79.6,79.7,16300.0,79.66,79.71,79.6,79.7,16300.0
2015-05-19 11:50:00,79.7,79.79,79.68,79.76,38100.0,79.7,79.79,79.68,79.76,38100.0
2015-05-19 12:00:00,79.75,79.85,79.74,79.83,21000.0,79.75,79.85,79.74,79.83,21000.0
2015-05-19 12:10:00,79.82,79.93,79.82,79.9,26900.0,79.82,79.93,79.82,79.9,26900.0
2015-05-19 12:20:00,79.89,79.89,79.77,79.77,18800.0,79.89,79.89,79.77,79.77,18800.0
2015-05-19 12:30:00,79.77,79.82,79.73,79.75,17900.0,79.77,79.82,79.73,79.75,17900.0
2015-05-19 12:40:00,79.75,79.75,79.64,79.75,26900.0,79.75,79.75,79.64,79.75,26900.0
2015-05-19 12:50:00,79.74,79.74,79.55,79.6,15800.0,79.74,79.74,79.55,79.6,15800.0
2015-05-19 13:00:00,79.6,79.61,79.47,79.47,46100.0,79.6,79.61,79.47,79.47,46100.0
2015-05-19 13:10:00,79.46,79.58,79.37,79.58,182000.0,79.46,79.58,79.37,79.58,182000.0
2015-05-19 13:20:00,79.58,79.68,79.54,79.67,55000.0,79.58,79.68,79.54,79.67,55000.0
2015-05-19 13:30:00,79.68,79.77,79.64,79.73,17400.0,79.68,79.77,79.64,79.73,17400.0
2015-05-19 13:40:00,79.74,79.9,79.69,79.85,25100.0,79.74,79.9,79.69,79.85,25100.0
2015-05-19 13:50:00,79.86,79.91,79.82,79.9,13900.0,79.86,79.91,79.82,79.9,13900.0
2015-05-19 14:00:00,79.89,79.91,79.86,79.91,26300.0,79.89,79.91,79.86,79.91,26300.0
2015-05-19 14:10:00,79.91,79.91,79.87,79.91,15300.0,79.91,79.91,79.87,79.91,15300.0
2015-05-19 14:20:00,79.91,79.92,79.8,79.8,22600.0,79.91,79.92,79.8,79.8,22600.0
2015-05-19 14:30:00,79.81,79.83,79.64,79.65,35200.0,79.81,79.83,79.64,79.65,35200.0
2015-05-19 14:40:00,79.64,79.72,79.63,79.69,47700.0,79.64,79.72,79.63,79.69,47700.0
2015-05-19 14:50:00,79.68,79.71,79.59,79.67,20800.0,79.68,79.71,79.59,79.67,20800.0
2015-05-19 15:00:00,79.67,79.7,79.54,79.58,75800.0,79.67,79.7,79.54,79.58,75800.0
2015-05-19 15:10:00,79.59,79.61,79.46,79.55,97500.0,79.59,79.61,79.46,79.55,97500.0
2015-05-19 15:20:00,79.55,79.61,79.52,79.6,31200.0,79.55,79.61,79.52,79.6,31200.0
2015-05-19 15:30:00,79.6,79.62,79.53,79.61,78800.0,79.6,79.62,79.53,79.61,78800.0
2015-05-19 15:40:00,79.6,79.61,79.49,79.56,58100.0,79.6,79.61,79.49,79.56,58100.0
2015-05-19 15:50:00,79.56,79.67,79.54,79.62,207000.0,79.56,79.67,79.54,79.62,207000.0
2015-05-20 09:30:00,79.57,79.89,79.35,79.49,55700.0,79.57,79.89,79.35,79.49,55700.0
2015-05-20 09:40:00,79.45,79.7,79.22,79.5,60700.0,79.45,79.7,79.22,79.5,60700.0
2015-05-20 09:50:00,79.5,79.71,79.45,79.65,87600.0,79.5,79.71,79.45,79.65,87600.0
2015-05-20 10:00:00,79.64,79.7,79.33,79.37,62300.0,79.64,79.7,79.33,79.37,62300.0
2015-05-20 10:10:00,79.39,79.39,79.1,79.1,57300.0,79.39,79.39,79.1,79.1,57300.0
2015-05-20 10:20:00,79.1,79.21,79.0,79.01,33600.0,79.1,79.21,79.0,79.01,33600.0
2015-05-20 10:30:00,79.01,79.07,78.91,79.02,83000.0,79.01,79.07,78.91,79.02,83000.0
2015-05-20 10:40:00,79.03,79.26,79.02,79.15,32500.0,79.03,79.26,79.02,79.15,32500.0
2015-05-20 10:50:00,79.15,79.26,79.01,79.04,20800.0,79.15,79.26,79.01,79.04,20800.0
2015-05-20 11:00:00,79.05,79.14,79.0,79.03,28200.0,79.05,79.14,79.0,79.03,28200.0
2015-05-20 11:10:00,79.04,79.13,79.04,79.09,25200.0,79.04,79.13,79.04,79.09,25200.0
2015-05-20 11:20:00,79.11,79.24,79.11,79.22,73100.0,79.11,79.24,79.11,79.22,73100.0
2015-05-20 11:30:00,79.24,79.36,79.24,79.35,13500.0,79.24,79.36,79.24,79.35,13500.0
2015-05-20 11:40:00,79.35,79.42,79.35,79.37,28000.0,79.35,79.42,79.35,79.37,28000.0
2015-05-20 11:50:00,79.36,79.41,79.31,79.41,14600.0,79.36,79.41,79.31,79.41,14600.0
2015-05-20 12:00:00,79.41,79.47,79.39,79.42,11700.0,79.41,79.47,79.39,79.42,11700.0
2015-05-20 12:10:00,79.42,79.42,79.34,79.4,70800.0,79.42,79.42,79.34,79.4,70800.0
2015-05-20 12:20:00,79.4,79.56,79.4,79.49,12200.0,79.4,79.56,79.4,79.49,12200.0
2015-05-20 12:30:00,79.49,79.51,79.39,79.41,10700.0,79.49,79.51,79.39,79.41,10700.0
2015-05-20 12:40:00,79.4,79.42,79.35,79.39,27800.0,79.4,79.42,79.35,79.39,27800.0
2015-05-20 12:50:00,79.38,79.38,79.29,79.33,12800.0,79.38,79.38,79.29,79.33,12800.0
2015-05-20 13:00:00,79.32,79.35,79.29,79.33,21600.0,79.32,79.35,79.29,79.33,21600.0
2015-05-20 13:10:00,79.33,79.35,79.29,79.33,22900.0,79.33,79.35,79.29,79.33,22900.0
2015-05-20 13:20:00,79.33,79.4,79.32,79.35,29200.0,79.33,79.4,79.32,79.35,29200.0
2015-05-20 13:30:00,79.34,79.39,79.34,79.35,20100.0,79.34,79.39,79.34,79.35,20100.0
2015-05-20 13:40:00,79.36,79.36,79.32,79.33,14800.0,79.36,79.36,79.32,79.33,14800.0
2015-05-20 13:50:00,79.33,79.38,79.3,79.36,45300.0,79.33,79.38,79.3,79.36,45300.0
2015-05-20 14:00:00,79.36,79.52,79.34,79.36,52600.0,79.36,79.52,79.34,79.36,52600.0
2015-05-20 14:10:00,79.36,79.47,79.32,79.46,65200.0,79.36,79.47,79.32,79.46,65200.0
2015-05-20 14:20:00,79.48,79.85,79.44,79.82,45900.0,79.48,79.85,79.44,79.82,45900.0
2015-05-20 14:30:00,79.83,79.9,79.77,79.8,46600.0,79.83,79.9,79.77,79.8,46600.0
2015-05-20 14:40:00,79.8,79.87,79.68,79.69,45700.0,79.8,79.87,79.68,79.69,45700.0
2015-05-20 14:50:00,79.69,79.72,79.62,79.65,63400.0,79.69,79.72,79.62,79.65,63400.0
2015-05-20 15:00:00,79.65,79.67,79.61,79.66,49600.0,79.65,79.67,79.61,79.66,49600.0
2015-05-20 15:10:00,79.67,79.71,79.47,79.51,140300.0,79.67,79.71,79.47,79.51,140300.0
2015-05-20 15:20:00,79.51,79.63,79.42,79.63,77400.0,79.51,79.63,79.42,79.63,77400.0
2015-05-20 15:30:00,79.63,79.63,79.51,79.55,68400.0,79.63,79.63,79.51,79.55,68400.0
2015-05-20 15:40:00,79.55,79.67,79.55,79.67,98500.0,79.55,79.67,79.55,79.67,98500.0
2015-05-20 15:50:00,79.66,79.73,79.59,79.61,232200.0,79.66,79.73,79.59,79.61,232200.0
2015-05-21 09:30:00,79.54,79.66,79.19,79.66,44100.0,79.54,79.66,79.19,79.66,44100.0
2015-05-21 09:40:00,79.58,79.65,79.47,79.54,68000.0,79.58,79.65,79.47,79.54,68000.0
2015-05-21 09:50:00,79.55,79.61,79.35,79.57,52300.0,79.55,79.61,79.35,79.57,52300.0
2015-05-21 10:00:00,79.57,79.78,79.52,79.72,64900.0,79.57,79.78,79.52,79.72,64900.0
2015-05-21 10:10:00,79.73,79.91,79.72,79.9,24200.0,79.73,79.91,79.72,79.9,24200.0
2015-05-21 10:20:00,79.9,80.22,79.89,80.22,65100.0,79.9,80.22,79.89,80.22,65100.0
2015-05-21 10:30:00,80.22,80.25,80.04,80.14,52900.0,80.22,80.25,80.04,80.14,52900.0
2015-05-21 10:40:00,80.15,80.23,80.13,80.18,34200.0,80.15,80.23,80.13,80.18,34200.0
2015-05-21 10:50:00,80.2,80.31,80.18,80.28,58200.0,80.2,80.31,80.18,80.28,58200.0
2015-05-21 11:00:00,80.27,80.31,80.18,80.28,28900.0,80.27,80.31,80.18,80.28,28900.0
2015-05-21 11:10:00,80.27,80.41,80.24,80.39,44300.0,80.27,80.41,80.24,80.39,44300.0
2015-05-21 11:20:00,80.4,80.64,80.39,80.64,79700.0,80.4,80.64,80.39,80.64,79700.0
2015-05-21 11:30:00,80.64,80.74,80.47,80.54,63300.0,80.64,80.74,80.47,80.54,63300.0
2015-05-21 11:40:00,80.53,80.53,80.26,80.31,115800.0,80.53,80.53,80.26,80.31,115800.0
2015-05-21 11:50:00,80.31,80.42,80.27,80.27,70500.0,80.31,80.42,80.27,80.27,70500.0
2015-05-21 12:00:00,80.28,80.28,80.19,80.19,55500.0,80.28,80.28,80.19,80.19,55500.0
2015-05-21 12:10:00,80.19,80.35,80.19,80.27,56500.0,80.19,80.35,80.19,80.27,56500.0
2015-05-21 12:20:00,80.25,80.36,80.21,80.36,52300.0,80.25,80.36,80.21,80.36,52300.0
2015-05-21 12:30:00,80.34,80.39,80.28,80.31,103300.0,80.34,80.39,80.28,80.31,103300.0
2015-05-21 12:40:00,80.31,80.32,80.24,80.27,47500.0,80.31,80.32,80.24,80.27,47500.0
2015-05-21 12:50:00,80.27,80.3,80.25,80.25,157100.0,80.27,80.3,80.25,80.25,157100.0
2015-05-21 13:00:00,80.26,80.29,80.19,80.29,37300.0,80.26,80.29,80.19,80.29,37300.0
2015-05-21 13:10:00,80.3,80.34,80.25,80.26,21000.0,80.3,80.34,80.25,80.26,21000.0
2015-05-21 13:20:00,80.25,80.29,80.23,80.28,33800.0,80.25,80.29,80.23,80.28,33800.0
2015-05-21 13:30:00,80.27,80.38,80.27,80.35,36700.0,80.27,80.38,80.27,80.35,36700.0
2015-05-21 13:40:00,80.35,80.36,80.3,80.33,45300.0,80.35,80.36,80.3,80.33,45300.0
2015-05-21 13:50:00,80.32,80.33,80.29,80.3,49400.0,80.32,80.33,80.29,80.3,49400.0
2015-05-21 14:00:00,80.29,80.32,80.26,80.3,41500.0,80.29,80.32,80.26,80.3,41500.0
2015-05-21 14:10:00,80.3,80.35,80.29,80.35,22800.0,80.3,80.35,80.29,80.35,22800.0
2015-05-21 14:20:00,80.35,80.44,80.34,80.43,30400.0,80.35,80.44,80.34,80.43,30400.0
2015-05-21 14:30:00,80.41,80.55,80.4,80.43,32700.0,80.41,80.55,80.4,80.43,32700.0
2015-05-21 14:40:00,80.43,80.57,80.42,80.54,36500.0,80.43,80.57,80.42,80.54,36500.0
2015-05-21 14:50:00,80.53,80.57,80.5,80.52,23100.0,80.53,80.57,80.5,80.52,23100.0
2015-05-21 15:00:00,80.51,80.55,80.49,80.51,39600.0,80.51,80.55,80.49,80.51,39600.0
2015-05-21 15:10:00,80.5,80.52,80.39,80.44,108900.0,80.5,80.52,80.39,80.44,108900.0
2015-05-21 15:20:00,80.44,80.5,80.4,80.45,56200.0,80.44,80.5,80.4,80.45,56200.0
2015-05-21 15:30:00,80.45,80.56,80.45,80.55,59500.0,80.45,80.56,80.45,80.55,59500.0
2015-05-21 15:40:00,80.55,80.62,80.51,80.54,98400.0,80.55,80.62,80.51,80.54,98400.0
2015-05-21 15:50:00,80.53,80.59,80.5,80.57,225200.0,80.53,80.59,80.5,80.57,225200.0
2015-05-22 09:30:00,80.34,80.5,80.17,80.34,175700.0,80.34,80.5,80.17,80.34,175700.0
2015-05-22 09:40:00,80.39,80.54,80.32,80.48,63100.0,80.39,80.54,80.32,80.48,63100.0
2015-05-22 09:50:00,80.47,80.7,80.47,80.51,65700.0,80.47,80.7,80.47,80.51,65700.0
2015-05-22 10:00:00,80.52,80.68,80.52,80.59,46700.0,80.52,80.68,80.52,80.59,46700.0
2015-05-22 10:10:00,80.6,80.62,80.51,80.52,23300.0,80.6,80.62,80.51,80.52,23300.0
2015-05-22 10:20:00,80.53,80.58,80.37,80.5,39700.0,80.53,80.58,80.37,80.5,39700.0
2015-05-22 10:30:00,80.5,80.52,80.4,80.5,34600.0,80.5,80.52,80.4,80.5,34600.0
2015-05-22 10:40:00,80.49,80.54,80.41,80.43,25900.0,80.49,80.54,80.41,80.43,25900.0
2015-05-22 10:50:00,80.42,80.44,80.35,80.41,36600.0,80.42,80.44,80.35,80.41,36600.0
2015-05-22 11:00:00,80.41,80.42,80.29,80.35,42700.0,80.41,80.42,80.29,80.35,42700.0
2015-05-22 11:10:00,80.35,80.38,80.29,80.31,48500.0,80.35,80.38,80.29,80.31,48500.0
2015-05-22 11:20:00,80.31,80.41,80.25,80.41,60400.0,80.31,80.41,80.25,80.41,60400.0
2015-05-22 11:30:00,80.41,80.41,80.25,80.26,85500.0,80.41,80.41,80.25,80.26,85500.0
2015-05-22 11:40:00,80.25,80.27,80.16,80.18,28400.0,80.25,80.27,80.16,80.18,28400.0
2015-05-22 11:50:00,80.19,80.27,80.17,80.27,28500.0,80.19,80.27,80.17,80.27,28500.0
2015-05-22 12:00:00,80.27,80.27,80.19,80.26,17300.0,80.27,80.27,80.19,80.26,17300.0
2015-05-22 12:10:00,80.25,80.28,80.21,80.22,14000.0,80.25,80.28,80.21,80.22,14000.0
2015-05-22 12:20:00,80.22,80.25,80.18,80.2,27900.0,80.22,80.25,80.18,80.2,27900.0
2015-05-22 12:30:00,80.21,80.22,80.15,80.17,12000.0,80.21,80.22,80.15,80.17,12000.0
2015-05-22 12:40:00,80.17,80.18,80.08,80.11,33400.0,80.17,80.18,80.08,80.11,33400.0
2015-05-22 12:50:00,80.11,80.11,80.04,80.05,13700.0,80.11,80.11,80.04,80.05,13700.0
2015-05-22 13:00:00,80.05,80.34,79.97,80.31,52800.0,80.05,80.34,79.97,80.31,52800.0
2015-05-22 13:10:00,80.3,80.41,80.22,80.29,13400.0,80.3,80.41,80.22,80.29,13400.0
2015-05-22 13:20:00,80.28,80.39,80.25,80.35,12800.0,80.28,80.39,80.25,80.35,12800.0
2015-05-22 13:30:00,80.36,80.39,80.27,80.27,15700.0,80.36,80.39,80.27,80.27,15700.0
2015-05-22 13:40:00,80.26,80.35,80.26,80.29,14800.0,80.26,80.35,80.26,80.29,14800.0
2015-05-22 13:50:00,80.29,80.33,80.24,80.25,21000.0,80.29,80.33,80.24,80.25,21000.0
2015-05-22 14:00:00,80.24,80.25,80.0,80.01,35400.0,80.24,80.25,80.0,80.01,35400.0
2015-05-22 14:10:00,80.01,80.06,80.0,80.04,29500.0,80.01,80.06,80.0,80.04,29500.0
2015-05-22 14:20:00,80.04,80.12,80.0,80.11,19300.0,80.04,80.12,80.0,80.11,19300.0
2015-05-22 14:30:00,80.11,80.13,80.06,80.09,20000.0,80.11,80.13,80.06,80.09,20000.0
2015-05-22 14:40:00,80.09,80.13,80.06,80.11,19400.0,80.09,80.13,80.06,80.11,19400.0
2015-05-22 14:50:00,80.11,80.13,80.05,80.06,22200.0,80.11,80.13,80.05,80.06,22200.0
2015-05-22 15:00:00,80.06,80.22,80.04,80.18,47200.0,80.06,80.22,80.04,80.18,47200.0
2015-05-22 15:10:00,80.19,80.24,80.18,80.21,29200.0,80.19,80.24,80.18,80.21,29200.0
2015-05-22 15:20:00,80.22,80.27,80.22,80.23,20800.0,80.22,80.27,80.22,80.23,20800.0
2015-05-22 15:30:00,80.24,80.24,80.19,80.23,32900.0,80.24,80.24,80.19,80.23,32900.0
2015-05-22 15:40:00,80.23,80.23,80.15,80.15,43400.0,80.23,80.23,80.15,80.15,43400.0
2015-05-22 15:50:00,80.15,80.15,80.01,80.04,133900.0,80.15,80.15,80.01,80.04,133900.0
2015-05-26 09:30:00,79.91,80.12,79.57,79.86,96700.0,79.91,80.12,79.57,79.86,96700.0
2015-05-26 09:40:00,79.86,79.9,79.36,79.36,55800.0,79.86,79.9,79.36,79.36,55800.0
2015-05-26 09:50:00,79.37,79.38,79.01,79.17,39100.0,79.37,79.38,79.01,79.17,39100.0
2015-05-26 10:00:00,79.15,79.32,79.04,79.24,38900.0,79.15,79.32,79.04,79.24,38900.0
2015-05-26 10:10:00,79.23,79.26,78.97,79.0,63900.0,79.23,79.26,78.97,79.0,63900.0
2015-05-26 10:20:00,78.99,79.11,78.99,79.09,40500.0,78.99,79.11,78.99,79.09,40500.0
2015-05-26 10:30:00,79.12,79.12,78.94,79.09,37600.0,79.12,79.12,78.94,79.09,37600.0
2015-05-26 10:40:00,79.07,79.16,79.05,79.13,22800.0,79.07,79.16,79.05,79.13,22800.0
2015-05-26 10:50:00,79.13,79.13,79.0,79.02,23800.0,79.13,79.13,79.0,79.02,23800.0
2015-05-26 11:00:00,79.03,79.04,78.91,78.98,20900.0,79.03,79.04,78.91,78.98,20900.0
2015-05-26 11:10:00,78.97,79.02,78.93,79.01,22300.0,78.97,79.02,78.93,79.01,22300.0
2015-05-26 11:20:00,79.01,79.14,79.0,79.14,22400.0,79.01,79.14,79.0,79.14,22400.0
2015-05-26 11:30:00,79.12,79.22,79.08,79.18,28700.0,79.12,79.22,79.08,79.18,28700.0
2015-05-26 11:40:00,79.18,79.27,79.15,79.24,17300.0,79.18,79.27,79.15,79.24,17300.0
2015-05-26 11:50:00,79.23,79.24,79.19,79.19,26200.0,79.23,79.24,79.19,79.19,26200.0
2015-05-26 12:00:00,79.2,79.21,79.06,79.1,34900.0,79.2,79.21,79.06,79.1,34900.0
2015-05-26 12:10:00,79.09,79.23,79.09,79.22,22000.0,79.09,79.23,79.09,79.22,22000.0
2015-05-26 12:20:00,79.22,79.29,79.22,79.24,30700.0,79.22,79.29,79.22,79.24,30700.0
2015-05-26 12:30:00,79.24,79.27,79.11,79.16,21500.0,79.24,79.27,79.11,79.16,21500.0
2015-05-26 12:40:00,79.15,79.18,79.11,79.17,18800.0,79.15,79.18,79.11,79.17,18800.0
2015-05-26 12:50:00,79.18,79.23,79.06,79.1,31300.0,79.18,79.23,79.06,79.1,31300.0
2015-05-26 13:00:00,79.1,79.15,78.99,79.02,22300.0,79.1,79.15,78.99,79.02,22300.0
2015-05-26 13:10:00,79.03,79.08,78.99,79.03,43100.0,79.03,79.08,78.99,79.03,43100.0
2015-05-26 13:20:00,79.04,79.17,79.02,79.17,15700.0,79.04,79.17,79.02,79.17,15700.0
2015-05-26 13:30:00,79.17,79.17,78.88,78.91,48200.0,79.17,79.17,78.88,78.91,48200.0
2015-05-26 13:40:00,78.91,78.98,78.86,78.91,29200.0,78.91,78.98,78.86,78.91,29200.0
2015-05-26 13:50:00,78.92,79.0,78.84,78.88,34500.0,78.92,79.0,78.84,78.88,34500.0
2015-05-26 14:00:00,78.88,79.0,78.88,78.95,23400.0,78.88,79.0,78.88,78.95,23400.0
2015-05-26 14:10:00,78.95,79.15,78.95,79.14,19800.0,78.95,79.15,78.95,79.14,19800.0
2015-05-26 14:20:00,79.14,79.16,79.02,79.07,43400.0,79.14,79.16,79.02,79.07,43400.0
2015-05-26 14:30:00,79.09,79.16,79.05,79.15,19900.0,79.09,79.16,79.05,79.15,19900.0
2015-05-26 14:40:00,79.15,79.18,79.07,79.07,21200.0,79.15,79.18,79.07,79.07,21200.0
2015-05-26 14:50:00,79.06,79.06,78.95,79.02,23600.0,79.06,79.06,78.95,79.02,23600.0
2015-05-26 15:00:00,79.02,79.2,79.01,79.19,34000.0,79.02,79.2,79.01,79.19,34000.0
2015-05-26 15:10:00,79.18,79.29,79.14,79.27,57800.0,79.18,79.29,79.14,79.27,57800.0
2015-05-26 15:20:00,79.28,79.4,79.25,79.4,79100.0,79.28,79.4,79.25,79.4,79100.0
2015-05-26 15:30:00,79.41,79.48,79.38,79.43,45100.0,79.41,79.48,79.38,79.43,45100.0
2015-05-26 15:40:00,79.42,79.54,79.41,79.45,75700.0,79.42,79.54,79.41,79.45,75700.0
2015-05-26 15:50:00,79.45,79.46,79.36,79.36,150200.0,79.45,79.46,79.36,79.36,150200.0
2015-05-27 09:30:00,79.55,79.75,79.27,79.36,60200.0,79.55,79.75,79.27,79.36,60200.0
2015-05-27 09:40:00,79.36,79.84,79.31,79.84,30600.0,79.36,79.84,79.31,79.84,30600.0
2015-05-27 09:50:00,79.85,80.14,79.75,79.89,42700.0,79.85,80.14,79.75,79.89,42700.0
2015-05-27 10:00:00,79.86,79.91,79.68,79.74,39800.0,79.86,79.91,79.68,79.74,39800.0
2015-05-27 10:10:00,79.76,79.86,79.7,79.79,29300.0,79.76,79.86,79.7,79.79,29300.0
2015-05-27 10:20:00,79.78,80.02,79.77,79.9,27500.0,79.78,80.02,79.77,79.9,27500.0
2015-05-27 10:30:00,79.9,79.95,79.81,79.89,57800.0,79.9,79.95,79.81,79.89,57800.0
2015-05-27 10:40:00,79.88,79.98,79.81,79.86,30200.0,79.88,79.98,79.81,79.86,30200.0
2015-05-27 10:50:00,79.84,79.88,79.81,79.86,51200.0,79.84,79.88,79.81,79.86,51200.0
2015-05-27 11:00:00,79.86,79.92,79.72,79.72,45800.0,79.86,79.92,79.72,79.72,45800.0
2015-05-27 11:10:00,79.72,79.81,79.67,79.71,20800.0,79.72,79.81,79.67,79.71,20800.0
2015-05-27 11:20:00,79.7,79.71,79.61,79.66,22500.0,79.7,79.71,79.61,79.66,22500.0
2015-05-27 11:30:00,79.66,79.87,79.66,79.85,41700.0,79.66,79.87,79.66,79.85,41700.0
2015-05-27 11:40:00,79.84,79.91,79.76,79.8,29000.0,79.84,79.91,79.76,79.8,29000.0
2015-05-27 11:50:00,79.8,79.84,79.7,79.73,38400.0,79.8,79.84,79.7,79.73,38400.0
2015-05-27 12:00:00,79.71,79.79,79.7,79.75,30700.0,79.71,79.79,79.7,79.75,30700.0
2015-05-27 12:10:00,79.74,79.74,79.66,79.72,15800.0,79.74,79.74,79.66,79.72,15800.0
2015-05-27 12:20:00,79.72,79.78,79.67,79.76,28000.0,79.72,79.78,79.67,79.76,28000.0
2015-05-27 12:30:00,79.76,79.77,79.64,79.73,31700.0,79.76,79.77,79.64,79.73,31700.0
2015-05-27 12:40:00,79.72,79.77,79.68,79.76,30700.0,79.72,79.77,79.68,79.76,30700.0
2015-05-27 12:50:00,79.76,79.77,79.67,79.7,20500.0,79.76,79.77,79.67,79.7,20500.0
2015-05-27 13:00:00,79.7,79.79,79.68,79.79,27000.0,79.7,79.79,79.68,79.79,27000.0
2015-05-27 13:10:00,79.81,79.9,79.81,79.87,15800.0,79.81,79.9,79.81,79.87,15800.0
2015-05-27 13:20:00,79.87,80.02,79.86,80.0,31600.0,79.87,80.02,79.86,80.0,31600.0
2015-05-27 13:30:00,80.0,80.06,79.98,80.01,24000.0,80.0,80.06,79.98,80.01,24000.0
2015-05-27 13:40:00,80.0,80.02,79.91,79.91,28500.0,80.0,80.02,79.91,79.91,28500.0
2015-05-27 13:50:00,79.9,80.0,79.88,79.96,19800.0,79.9,80.0,79.88,79.96,19800.0
2015-05-27 14:00:00,79.95,80.12,79.94,80.09,41200.0,79.95,80.12,79.94,80.09,41200.0
2015-05-27 14:10:00,80.09,80.09,79.99,80.03,24100.0,80.09,80.09,79.99,80.03,24100.0
2015-05-27 14:20:00,80.03,80.1,80.02,80.08,39700.0,80.03,80.1,80.02,80.08,39700.0
2015-05-27 14:30:00,80.09,80.14,80.04,80.06,26400.0,80.09,80.14,80.04,80.06,26400.0
2015-05-27 14:40:00,80.06,80.1,80.0,80.07,20900.0,80.06,80.1,80.0,80.07,20900.0
2015-05-27 14:50:00,80.08,80.12,80.03,80.11,25600.0,80.08,80.12,80.03,80.11,25600.0
2015-05-27 15:00:00,80.13,80.23,80.1,80.23,34500.0,80.13,80.23,80.1,80.23,34500.0
2015-05-27 15:10:00,80.24,80.32,80.19,80.3,32000.0,80.24,80.32,80.19,80.3,32000.0
2015-05-27 15:20:00,80.3,80.3,80.14,80.16,28200.0,80.3,80.3,80.14,80.16,28200.0
2015-05-27 15:30:00,80.15,80.21,80.1,80.21,36700.0,80.15,80.21,80.1,80.21,36700.0
2015-05-27 15:40:00,80.22,80.3,80.22,80.29,45200.0,80.22,80.3,80.22,80.29,45200.0
2015-05-27 15:50:00,80.3,80.3,80.15,80.17,115000.0,80.3,80.3,80.15,80.17,115000.0
2015-05-28 09:30:00,80.17,80.42,79.87,80.35,47900.0,80.17,80.42,79.87,80.35,47900.0
2015-05-28 09:40:00,80.34,80.41,80.21,80.21,16000.0,80.34,80.41,80.21,80.21,16000.0
2015-05-28 09:50:00,80.26,80.26,80.0,80.12,13400.0,80.26,80.26,80.0,80.12,13400.0
2015-05-28 10:00:00,80.12,80.29,80.07,80.29,17400.0,80.12,80.29,80.07,80.29,17400.0
2015-05-28 10:10:00,80.29,80.31,80.06,80.22,19100.0,80.29,80.31,80.06,80.22,19100.0
2015-05-28 10:20:00,80.22,80.22,79.96,80.02,13600.0,80.22,80.22,79.96,80.02,13600.0
2015-05-28 10:30:00,80.0,80.0,79.79,79.95,13400.0,80.0,80.0,79.79,79.95,13400.0
2015-05-28 10:40:00,79.96,80.04,79.88,80.0,17700.0,79.96,80.04,79.88,80.0,17700.0
2015-05-28 10:50:00,80.01,80.08,79.94,80.02,25900.0,80.01,80.08,79.94,80.02,25900.0
2015-05-28 11:00:00,80.02,80.04,79.9,79.92,18300.0,80.02,80.04,79.9,79.92,18300.0
2015-05-28 11:10:00,79.92,80.17,79.88,80.14,9900.0,79.92,80.17,79.88,80.14,9900.0
2015-05-28 11:20:00,80.14,80.21,80.11,80.2,24700.0,80.14,80.21,80.11,80.2,24700.0
2015-05-28 11:30:00,80.19,80.2,79.92,79.94,34800.0,80.19,80.2,79.92,79.94,34800.0
2015-05-28 11:40:00,79.93,80.01,79.83,79.84,13400.0,79.93,80.01,79.83,79.84,13400.0
2015-05-28 11:50:00,79.87,79.92,79.82,79.92,10500.0,79.87,79.92,79.82,79.92,10500.0
2015-05-28 12:00:00,79.92,80.0,79.82,79.96,31000.0,79.92,80.0,79.82,79.96,31000.0
2015-05-28 12:10:00,79.97,80.12,79.97,80.07,12800.0,79.97,80.12,79.97,80.07,12800.0
2015-05-28 12:20:00,80.04,80.2,79.97,80.2,12200.0,80.04,80.2,79.97,80.2,12200.0
2015-05-28 12:30:00,80.19,80.19,79.9,79.9,11700.0,80.19,80.19,79.9,79.9,11700.0
2015-05-28 12:40:00,79.9,79.93,79.86,79.93,13500.0,79.9,79.93,79.86,79.93,13500.0
2015-05-28 12:50:00,79.92,79.92,79.78,79.79,18900.0,79.92,79.92,79.78,79.79,18900.0
2015-05-28 13:00:00,79.79,79.95,79.79,79.92,9300.0,79.79,79.95,79.79,79.92,9300.0
2015-05-28 13:10:00,79.91,79.94,79.84,79.86,27800.0,79.91,79.94,79.84,79.86,27800.0
2015-05-28 13:20:00,79.89,79.89,79.8,79.84,14900.0,79.89,79.89,79.8,79.84,14900.0
2015-05-28 13:30:00,79.86,79.88,79.77,79.84,18700.0,79.86,79.88,79.77,79.84,18700.0
2015-05-28 13:40:00,79.83,79.91,79.83,79.88,13500.0,79.83,79.91,79.83,79.88,13500.0
2015-05-28 13:50:00,79.88,79.92,79.82,79.83,15500.0,79.88,79.92,79.82,79.83,15500.0
2015-05-28 14:00:00,79.83,79.84,79.76,79.77,15900.0,79.83,79.84,79.76,79.77,15900.0
2015-05-28 14:10:00,79.78,79.81,79.74,79.81,26600.0,79.78,79.81,79.74,79.81,26600.0
2015-05-28 14:20:00,79.8,79.94,79.8,79.93,18000.0,79.8,79.94,79.8,79.93,18000.0
2015-05-28 14:30:00,79.93,79.99,79.87,79.92,44500.0,79.93,79.99,79.87,79.92,44500.0
2015-05-28 14:40:00,79.92,79.98,79.92,79.97,34900.0,79.92,79.98,79.92,79.97,34900.0
2015-05-28 14:50:00,79.98,80.02,79.98,80.01,56700.0,79.98,80.02,79.98,80.01,56700.0
2015-05-28 15:00:00,80.0,80.07,79.98,80.0,20800.0,80.0,80.07,79.98,80.0,20800.0
2015-05-28 15:10:00,80.01,80.08,80.0,80.06,24200.0,80.01,80.08,80.0,80.06,24200.0
2015-05-28 15:20:00,80.06,80.09,80.01,80.02,30200.0,80.06,80.09,80.01,80.02,30200.0
2015-05-28 15:30:00,80.03,80.09,80.02,80.09,32300.0,80.03,80.09,80.02,80.09,32300.0
2015-05-28 15:40:00,80.09,80.12,80.04,80.06,41100.0,80.09,80.12,80.04,80.06,41100.0
2015-05-28 15:50:00,80.06,80.08,80.01,80.01,130600.0,80.06,80.08,80.01,80.01,130600.0
2015-05-29 09:30:00,79.89,79.99,79.54,79.57,72200.0,79.89,79.99,79.54,79.57,72200.0
2015-05-29 09:40:00,79.57,79.83,79.55,79.62,51200.0,79.57,79.83,79.55,79.62,51200.0
2015-05-29 09:50:00,79.61,79.81,79.58,79.77,33300.0,79.61,79.81,79.58,79.77,33300.0
2015-05-29 10:00:00,79.8,79.82,79.52,79.56,32300.0,79.8,79.82,79.52,79.56,32300.0
2015-05-29 10:10:00,79.56,79.56,79.35,79.47,38300.0,79.56,79.56,79.35,79.47,38300.0
2015-05-29 10:20:00,79.46,79.6,79.4,79.4,15200.0,79.46,79.6,79.4,79.4,15200.0
2015-05-29 10:30:00,79.39,79.41,79.2,79.31,18300.0,79.39,79.41,79.2,79.31,18300.0
2015-05-29 10:40:00,79.31,79.37,79.03,79.1,39200.0,79.31,79.37,79.03,79.1,39200.0
2015-05-29 10:50:00,79.05,79.11,78.94,79.06,17500.0,79.05,79.11,78.94,79.06,17500.0
2015-05-29 11:00:00,79.05,79.21,78.99,79.2,16600.0,79.05,79.21,78.99,79.2,16600.0
2015-05-29 11:10:00,79.19,79.35,79.15,79.34,22400.0,79.19,79.35,79.15,79.34,22400.0
2015-05-29 11:20:00,79.34,79.35,79.16,79.16,20400.0,79.34,79.35,79.16,79.16,20400.0
2015-05-29 11:30:00,79.18,79.38,79.17,79.34,41000.0,79.18,79.38,79.17,79.34,41000.0
2015-05-29 11:40:00,79.37,79.66,79.37,79.6,21800.0,79.37,79.66,79.37,79.6,21800.0
2015-05-29 11:50:00,79.61,79.63,79.54,79.61,23300.0,79.61,79.63,79.54,79.61,23300.0
2015-05-29 12:00:00,79.63,79.76,79.63,79.73,18400.0,79.63,79.76,79.63,79.73,18400.0
2015-05-29 12:10:00,79.74,79.74,79.59,79.61,16000.0,79.74,79.74,79.59,79.61,16000.0
2015-05-29 12:20:00,79.62,79.74,79.53,79.69,38700.0,79.62,79.74,79.53,79.69,38700.0
2015-05-29 12:30:00,79.69,79.84,79.67,79.74,32000.0,79.69,79.84,79.67,79.74,32000.0
2015-05-29 12:40:00,79.74,79.83,79.72,79.83,20600.0,79.74,79.83,79.72,79.83,20600.0
2015-05-29 12:50:00,79.81,79.81,79.71,79.71,45100.0,79.81,79.81,79.71,79.71,45100.0
2015-05-29 13:00:00,79.73,79.73,79.65,79.68,28400.0,79.73,79.73,79.65,79.68,28400.0
2015-05-29 13:10:00,79.68,79.79,79.66,79.73,60900.0,79.68,79.79,79.66,79.73,60900.0
2015-05-29 13:20:00,79.72,79.76,79.71,79.72,16300.0,79.72,79.76,79.71,79.72,16300.0
2015-05-29 13:30:00,79.72,79.78,79.62,79.62,18600.0,79.72,79.78,79.62,79.62,18600.0
2015-05-29 13:40:00,79.63,79.64,79.58,79.61,21200.0,79.63,79.64,79.58,79.61,21200.0
2015-05-29 13:50:00,79.6,79.61,79.51,79.53,21100.0,79.6,79.61,79.51,79.53,21100.0
2015-05-29 14:00:00,79.53,79.55,79.49,79.5,21200.0,79.53,79.55,79.49,79.5,21200.0
2015-05-29 14:10:00,79.5,79.5,79.37,79.38,43000.0,79.5,79.5,79.37,79.38,43000.0
2015-05-29 14:20:00,79.38,79.39,79.23,79.25,25800.0,79.38,79.39,79.23,79.25,25800.0
2015-05-29 14:30:00,79.24,79.31,79.12,79.16,35300.0,79.24,79.31,79.12,79.16,35300.0
2015-05-29 14:40:00,79.16,79.16,78.99,79.01,31400.0,79.16,79.16,78.99,79.01,31400.0
2015-05-29 14:50:00,79.02,79.17,79.0,79.12,27300.0,79.02,79.17,79.0,79.12,27300.0
2015-05-29 15:00:00,79.1,79.25,79.09,79.22,41200.0,79.1,79.25,79.09,79.22,41200.0
2015-05-29 15:10:00,79.22,79.36,79.19,79.24,47500.0,79.22,79.36,79.19,79.24,47500.0
2015-05-29 15:20:00,79.23,79.29,79.16,79.21,73500.0,79.23,79.29,79.16,79.21,73500.0
2015-05-29 15:30:00,79.22,79.29,79.16,79.16,84900.0,79.22,79.29,79.16,79.16,84900.0
2015-05-29 15:40:00,79.16,79.28,79.16,79.25,78600.0,79.16,79.28,79.16,79.25,78600.0
2015-05-29 15:50:00,79.26,79.26,79.08,79.09,295500.0,79.26,79.26,79.08,79.09,295500.0
2015-06-01 09:30:00,79.5,79.8,79.16,79.41,59312.0,79.5,79.8,79.16,79.41,59312.0
2015-06-01 09:40:00,79.32,79.38,78.86,78.91,36545.0,79.32,79.38,78.86,78.91,36545.0
2015-06-01 09:50:00,78.86,78.97,78.7,78.97,59989.0,78.86,78.97,78.7,78.97,59989.0
2015-06-01 10:00:00,78.97,79.16,78.72,78.82,31184.0,78.97,79.16,78.72,78.82,31184.0
2015-06-01 10:10:00,78.83,78.84,78.59,78.68,54711.0,78.83,78.84,78.59,78.68,54711.0
2015-06-01 10:20:00,78.71,78.9,78.63,78.83,21843.0,78.71,78.9,78.63,78.83,21843.0
2015-06-01 10:30:00,78.83,78.94,78.72,78.78,76408.0,78.83,78.94,78.72,78.78,76408.0
2015-06-01 10:40:00,78.76,78.77,78.62,78.71,39611.0,78.76,78.77,78.62,78.71,39611.0
2015-06-01 10:50:00,78.71,78.96,78.68,78.95,50685.0,78.71,78.96,78.68,78.95,50685.0
2015-06-01 11:00:00,78.96,79.18,78.91,79.13,22550.0,78.96,79.18,78.91,79.13,22550.0
2015-06-01 11:10:00,79.14,79.17,79.01,79.04,18010.0,79.14,79.17,79.01,79.04,18010.0
2015-06-01 11:20:00,79.01,79.15,78.96,78.96,16196.0,79.01,79.15,78.96,78.96,16196.0
2015-06-01 11:30:00,78.97,79.04,78.87,78.92,21323.0,78.97,79.04,78.87,78.92,21323.0
2015-06-01 11:40:00,78.91,78.97,78.89,78.92,27592.0,78.91,78.97,78.89,78.92,27592.0
2015-06-01 11:50:00,78.92,78.95,78.83,78.83,15810.0,78.92,78.95,78.83,78.83,15810.0
2015-06-01 12:00:00,78.83,79.07,78.83,79.06,22188.0,78.83,79.07,78.83,79.06,22188.0
2015-06-01 12:10:00,79.06,79.26,78.98,79.24,31893.0,79.06,79.26,78.98,79.24,31893.0
2015-06-01 12:20:00,79.26,79.43,79.2,79.39,37355.0,79.26,79.43,79.2,79.39,37355.0
2015-06-01 12:30:00,79.41,79.48,79.37,79.47,42688.0,79.41,79.48,79.37,79.47,42688.0
2015-06-01 12:40:00,79.48,79.48,79.42,79.47,21455.0,79.48,79.48,79.42,79.47,21455.0
2015-06-01 12:50:00,79.47,79.54,79.46,79.54,20843.0,79.47,79.54,79.46,79.54,20843.0
2015-06-01 13:00:00,79.55,79.56,79.5,79.51,18825.0,79.55,79.56,79.5,79.51,18825.0
2015-06-01 13:10:00,79.51,79.52,79.45,79.46,41361.0,79.51,79.52,79.45,79.46,41361.0
2015-06-01 13:20:00,79.47,79.61,79.47,79.61,43777.0,79.47,79.61,79.47,79.61,43777.0
2015-06-01 13:30:00,79.62,79.67,79.52,79.53,14389.0,79.62,79.67,79.52,79.53,14389.0
2015-06-01 13:40:00,79.54,79.6,79.51,79.55,16373.0,79.54,79.6,79.51,79.55,16373.0
2015-06-01 13:50:00,79.56,79.6,79.5,79.6,12230.0,79.56,79.6,79.5,79.6,12230.0
2015-06-01 14:00:00,79.6,79.64,79.56,79.61,22853.0,79.6,79.64,79.56,79.61,22853.0
2015-06-01 14:10:00,79.62,79.65,79.56,79.61,19387.0,79.62,79.65,79.56,79.61,19387.0
2015-06-01 14:20:00,79.62,79.77,79.61,79.7,22060.0,79.62,79.77,79.61,79.7,22060.0
2015-06-01 14:30:00,79.71,79.79,79.71,79.76,50216.0,79.71,79.79,79.71,79.76,50216.0
2015-06-01 14:40:00,79.75,79.83,79.75,79.79,30169.0,79.75,79.83,79.75,79.79,30169.0
2015-06-01 14:50:00,79.78,79.78,79.74,79.76,22544.0,79.78,79.78,79.74,79.76,22544.0
2015-06-01 15:00:00,79.76,79.89,79.75,79.89,63111.0,79.76,79.89,79.75,79.89,63111.0
2015-06-01 15:10:00,79.9,79.92,79.83,79.9,53066.0,79.9,79.92,79.83,79.9,53066.0
2015-06-01 15:20:00,79.9,79.92,79.85,79.86,47464.0,79.9,79.92,79.85,79.86,47464.0
2015-06-01 15:30:00,79.86,79.91,79.82,79.86,121213.0,79.86,79.91,79.82,79.86,121213.0
2015-06-01 15:40:00,79.86,79.95,79.83,79.91,120970.0,79.86,79.95,79.83,79.91,120970.0
2015-06-01 15:50:00,79.9,80.0,79.81,79.85,500095.0,79.9,80.0,79.81,79.85,500095.0
2015-06-02 09:30:00,79.7,80.02,79.37,79.77,109893.0,79.7,80.02,79.37,79.77,109893.0
2015-06-02 09:40:00,79.66,79.75,79.42,79.42,80929.0,79.66,79.75,79.42,79.42,80929.0
2015-06-02 09:50:00,79.42,79.73,79.35,79.59,36460.0,79.42,79.73,79.35,79.59,36460.0
2015-06-02 10:00:00,79.56,79.79,79.54,79.73,33651.0,79.56,79.79,79.54,79.73,33651.0
2015-06-02 10:10:00,79.76,79.88,79.69,79.74,15320.0,79.76,79.88,79.69,79.74,15320.0
2015-06-02 10:20:00,79.74,79.82,79.67,79.75,38501.0,79.74,79.82,79.67,79.75,38501.0
2015-06-02 10:30:00,79.75,79.96,79.7,79.93,22257.0,79.75,79.96,79.7,79.93,22257.0
2015-06-02 10:40:00,79.92,80.1,79.91,80.02,15919.0,79.92,80.1,79.91,80.02,15919.0
2015-06-02 10:50:00,80.0,80.04,79.83,79.86,19604.0,80.0,80.04,79.83,79.86,19604.0
2015-06-02 11:00:00,79.82,79.92,79.76,79.87,16836.0,79.82,79.92,79.76,79.87,16836.0
2015-06-02 11:10:00,79.87,79.95,79.81,79.81,33618.0,79.87,79.95,79.81,79.81,33618.0
2015-06-02 11:20:00,79.83,79.86,79.74,79.75,20575.0,79.83,79.86,79.74,79.75,20575.0
2015-06-02 11:30:00,79.74,79.83,79.66,79.8,25514.0,79.74,79.83,79.66,79.8,25514.0
2015-06-02 11:40:00,79.82,79.9,79.77,79.8,13067.0,79.82,79.9,79.77,79.8,13067.0
2015-06-02 11:50:00,79.8,79.84,79.76,79.81,23792.0,79.8,79.84,79.76,79.81,23792.0
2015-06-02 12:00:00,79.8,80.09,79.79,80.07,28682.0,79.8,80.09,79.79,80.07,28682.0
2015-06-02 12:10:00,80.06,80.13,80.06,80.09,28484.0,80.06,80.13,80.06,80.09,28484.0
2015-06-02 12:20:00,80.11,80.16,80.09,80.11,12547.0,80.11,80.16,80.09,80.11,12547.0
2015-06-02 12:30:00,80.12,80.15,79.97,80.0,41620.0,80.12,80.15,79.97,80.0,41620.0
2015-06-02 12:40:00,79.99,80.06,79.99,80.02,25113.0,79.99,80.06,79.99,80.02,25113.0
2015-06-02 12:50:00,80.02,80.14,80.0,80.11,19175.0,80.02,80.14,80.0,80.11,19175.0
2015-06-02 13:00:00,80.11,80.19,80.06,80.07,24972.0,80.11,80.19,80.06,80.07,24972.0
2015-06-02 13:10:00,80.07,80.15,80.04,80.14,18898.0,80.07,80.15,80.04,80.14,18898.0
2015-06-02 13:20:00,80.15,80.22,80.12,80.13,11700.0,80.15,80.22,80.12,80.13,11700.0
2015-06-02 13:30:00,80.13,80.17,80.06,80.08,11497.0,80.13,80.17,80.06,80.08,11497.0
2015-06-02 13:40:00,80.08,80.12,80.04,80.08,10831.0,80.08,80.12,80.04,80.08,10831.0
2015-06-02 13:50:00,80.06,80.12,80.04,80.07,18808.0,80.06,80.12,80.04,80.07,18808.0
2015-06-02 14:00:00,80.08,80.09,80.02,80.06,22199.0,80.08,80.09,80.02,80.06,22199.0
2015-06-02 14:10:00,80.05,80.05,79.86,79.88,20129.0,80.05,80.05,79.86,79.88,20129.0
2015-06-02 14:20:00,79.88,79.94,79.85,79.89,29882.0,79.88,79.94,79.85,79.89,29882.0
2015-06-02 14:30:00,79.9,79.93,79.82,79.86,17863.0,79.9,79.93,79.82,79.86,17863.0
2015-06-02 14:40:00,79.85,79.85,79.78,79.84,22565.0,79.85,79.85,79.78,79.84,22565.0
2015-06-02 14:50:00,79.84,79.91,79.8,79.9,35624.0,79.84,79.91,79.8,79.9,35624.0
2015-06-02 15:00:00,79.9,79.94,79.82,79.89,42027.0,79.9,79.94,79.82,79.89,42027.0
2015-06-02 15:10:00,79.88,79.93,79.85,79.87,33592.0,79.88,79.93,79.85,79.87,33592.0
2015-06-02 15:20:00,79.87,79.91,79.82,79.89,39269.0,79.87,79.91,79.82,79.89,39269.0
2015-06-02 15:30:00,79.87,79.96,79.84,79.89,35383.0,79.87,79.96,79.84,79.89,35383.0
2015-06-02 15:40:00,79.89,79.89,79.79,79.83,57662.0,79.89,79.89,79.79,79.83,57662.0
2015-06-02 15:50:00,79.83,79.9,79.81,79.83,119035.0,79.83,79.9,79.81,79.83,119035.0
2015-06-03 09:30:00,79.93,80.23,79.61,79.8,45515.0,79.93,80.23,79.61,79.8,45515.0
2015-06-03 09:40:00,79.77,80.1,79.74,79.86,15470.0,79.77,80.1,79.74,79.86,15470.0
2015-06-03 09:50:00,79.88,80.07,79.77,79.96,23572.0,79.88,80.07,79.77,79.96,23572.0
2015-06-03 10:00:00,79.91,79.91,79.69,79.74,24729.0,79.91,79.91,79.69,79.74,24729.0
2015-06-03 10:10:00,79.78,80.1,79.78,80.01,11860.0,79.78,80.1,79.78,80.01,11860.0
2015-06-03 10:20:00,80.05,80.27,80.05,80.2,25619.0,80.05,80.27,80.05,80.2,25619.0
2015-06-03 10:30:00,80.21,80.3,80.14,80.28,13899.0,80.21,80.3,80.14,80.28,13899.0
2015-06-03 10:40:00,80.28,80.34,80.22,80.29,20271.0,80.28,80.34,80.22,80.29,20271.0
2015-06-03 10:50:00,80.31,80.32,80.16,80.17,14535.0,80.31,80.32,80.16,80.17,14535.0
2015-06-03 11:00:00,80.17,80.18,80.1,80.16,30154.0,80.17,80.18,80.1,80.16,30154.0
2015-06-03 11:10:00,80.13,80.17,80.05,80.11,22572.0,80.13,80.17,80.05,80.11,22572.0
2015-06-03 11:20:00,80.12,80.13,79.94,79.98,23029.0,80.12,80.13,79.94,79.98,23029.0
2015-06-03 11:30:00,79.99,80.07,79.98,79.99,17779.0,79.99,80.07,79.98,79.99,17779.0
2015-06-03 11:40:00,79.97,79.97,79.82,79.84,27057.0,79.97,79.97,79.82,79.84,27057.0
2015-06-03 11:50:00,79.84,79.84,79.74,79.81,15192.0,79.84,79.84,79.74,79.81,15192.0
2015-06-03 12:00:00,79.82,79.83,79.7,79.73,18334.0,79.82,79.83,79.7,79.73,18334.0
2015-06-03 12:10:00,79.73,79.79,79.66,79.68,15470.0,79.73,79.79,79.66,79.68,15470.0
2015-06-03 12:20:00,79.65,79.72,79.59,79.72,19822.0,79.65,79.72,79.59,79.72,19822.0
2015-06-03 12:30:00,79.72,79.74,79.63,79.68,19322.0,79.72,79.74,79.63,79.68,19322.0
2015-06-03 12:40:00,79.67,79.67,79.51,79.53,24904.0,79.67,79.67,79.51,79.53,24904.0
2015-06-03 12:50:00,79.53,79.59,79.46,79.59,23792.0,79.53,79.59,79.46,79.59,23792.0
2015-06-03 13:00:00,79.58,79.62,79.54,79.57,26901.0,79.58,79.62,79.54,79.57,26901.0
2015-06-03 13:10:00,79.57,79.6,79.51,79.53,35291.0,79.57,79.6,79.51,79.53,35291.0
2015-06-03 13:20:00,79.53,79.55,79.44,79.53,47944.0,79.53,79.55,79.44,79.53,47944.0
2015-06-03 13:30:00,79.53,79.61,79.5,79.57,33062.0,79.53,79.61,79.5,79.57,33062.0
2015-06-03 13:40:00,79.6,79.64,79.58,79.63,17705.0,79.6,79.64,79.58,79.63,17705.0
2015-06-03 13:50:00,79.65,79.67,79.61,79.63,18822.0,79.65,79.67,79.61,79.63,18822.0
2015-06-03 14:00:00,79.63,79.88,79.63,79.88,36862.0,79.63,79.88,79.63,79.88,36862.0
2015-06-03 14:10:00,79.87,79.99,79.87,79.97,22349.0,79.87,79.99,79.87,79.97,22349.0
2015-06-03 14:20:00,79.97,80.04,79.94,79.97,19846.0,79.97,80.04,79.94,79.97,19846.0
2015-06-03 14:30:00,79.98,80.0,79.86,79.98,52567.0,79.98,80.0,79.86,79.98,52567.0
2015-06-03 14:40:00,80.0,80.03,79.96,80.0,207450.0,80.0,80.03,79.96,80.0,207450.0
2015-06-03 14:50:00,80.0,80.04,79.98,80.02,54294.0,80.0,80.04,79.98,80.02,54294.0
2015-06-03 15:00:00,80.02,80.09,79.96,80.08,40728.0,80.02,80.09,79.96,80.08,40728.0
2015-06-03 15:10:00,80.08,80.11,79.98,80.02,23762.0,80.08,80.11,79.98,80.02,23762.0
2015-06-03 15:20:00,80.02,80.06,79.99,80.05,48864.0,80.02,80.06,79.99,80.05,48864.0
2015-06-03 15:30:00,80.04,80.18,80.01,80.14,98113.0,80.04,80.18,80.01,80.14,98113.0
2015-06-03 15:40:00,80.14,80.16,80.09,80.11,66580.0,80.14,80.16,80.09,80.11,66580.0
2015-06-03 15:50:00,80.11,80.14,80.04,80.12,192819.0,80.11,80.14,80.04,80.12,192819.0
2015-06-04 09:30:00,79.86,80.12,79.48,79.69,106570.0,79.86,80.12,79.48,79.69,106570.0
2015-06-04 09:40:00,79.76,80.07,79.76,79.86,13176.0,79.76,80.07,79.76,79.86,13176.0
2015-06-04 09:50:00,79.87,80.24,79.83,80.24,17511.0,79.87,80.24,79.83,80.24,17511.0
2015-06-04 10:00:00,80.2,80.38,80.14,80.18,21636.0,80.2,80.38,80.14,80.18,21636.0
2015-06-04 10:10:00,80.19,80.24,80.05,80.09,24124.0,80.19,80.24,80.05,80.09,24124.0
2015-06-04 10:20:00,80.11,80.16,80.04,80.09,47563.0,80.11,80.16,80.04,80.09,47563.0
2015-06-04 10:30:00,80.07,80.07,79.88,79.96,65030.0,80.07,80.07,79.88,79.96,65030.0
2015-06-04 10:40:00,80.0,80.08,79.92,79.94,29558.0,80.0,80.08,79.92,79.94,29558.0
2015-06-04 10:50:00,79.93,79.93,79.7,79.72,91833.0,79.93,79.93,79.7,79.72,91833.0
2015-06-04 11:00:00,79.72,79.72,79.44,79.44,22325.0,79.72,79.72,79.44,79.44,22325.0
2015-06-04 11:10:00,79.46,79.72,79.41,79.57,21165.0,79.46,79.72,79.41,79.57,21165.0
2015-06-04 11:20:00,79.59,79.64,79.51,79.51,14514.0,79.59,79.64,79.51,79.51,14514.0
2015-06-04 11:30:00,79.54,79.54,79.3,79.3,21890.0,79.54,79.54,79.3,79.3,21890.0
2015-06-04 11:40:00,79.31,79.39,79.19,79.28,15422.0,79.31,79.39,79.19,79.28,15422.0
2015-06-04 11:50:00,79.31,79.33,79.2,79.26,10389.0,79.31,79.33,79.2,79.26,10389.0
2015-06-04 12:00:00,79.27,79.38,79.25,79.38,18914.0,79.27,79.38,79.25,79.38,18914.0
2015-06-04 12:10:00,79.38,79.44,79.3,79.43,20861.0,79.38,79.44,79.3,79.43,20861.0
2015-06-04 12:20:00,79.41,79.42,79.32,79.32,28294.0,79.41,79.42,79.32,79.32,28294.0
2015-06-04 12:30:00,79.32,79.42,79.28,79.36,24739.0,79.32,79.42,79.28,79.36,24739.0
2015-06-04 12:40:00,79.36,79.38,79.27,79.33,34971.0,79.36,79.38,79.27,79.33,34971.0
2015-06-04 12:50:00,79.31,79.33,79.19,79.19,13708.0,79.31,79.33,79.19,79.19,13708.0
2015-06-04 13:00:00,79.18,79.19,78.95,78.97,18100.0,79.18,79.19,78.95,78.97,18100.0
2015-06-04 13:10:00,79.02,79.14,78.88,78.9,19170.0,79.02,79.14,78.88,78.9,19170.0
2015-06-04 13:20:00,78.9,78.94,78.8,78.81,23269.0,78.9,78.94,78.8,78.81,23269.0
2015-06-04 13:30:00,78.83,78.84,78.74,78.82,23808.0,78.83,78.84,78.74,78.82,23808.0
2015-06-04 13:40:00,78.83,78.84,78.72,78.74,19047.0,78.83,78.84,78.72,78.74,19047.0
2015-06-04 13:50:00,78.73,78.83,78.72,78.8,13882.0,78.73,78.83,78.72,78.8,13882.0
2015-06-04 14:00:00,78.81,78.85,78.68,78.78,20832.0,78.81,78.85,78.68,78.78,20832.0
2015-06-04 14:10:00,78.81,78.97,78.78,78.92,12770.0,78.81,78.97,78.78,78.92,12770.0
2015-06-04 14:20:00,78.92,79.03,78.92,78.93,19200.0,78.92,79.03,78.92,78.93,19200.0
2015-06-04 14:30:00,78.94,78.94,78.79,78.84,30088.0,78.94,78.94,78.79,78.84,30088.0
2015-06-04 14:40:00,78.86,78.98,78.85,78.89,11300.0,78.86,78.98,78.85,78.89,11300.0
2015-06-04 14:50:00,78.91,78.96,78.84,78.91,14743.0,78.91,78.96,78.84,78.91,14743.0
2015-06-04 15:00:00,78.92,79.02,78.89,78.94,28981.0,78.92,79.02,78.89,78.94,28981.0
2015-06-04 15:10:00,78.94,78.98,78.81,78.84,30719.0,78.94,78.98,78.81,78.84,30719.0
2015-06-04 15:20:00,78.83,78.85,78.74,78.78,31193.0,78.83,78.85,78.74,78.78,31193.0
2015-06-04 15:30:00,78.78,78.81,78.72,78.81,50976.0,78.78,78.81,78.72,78.81,50976.0
2015-06-04 15:40:00,78.81,78.87,78.71,78.75,78812.0,78.81,78.87,78.71,78.75,78812.0
2015-06-04 15:50:00,78.74,78.81,78.64,78.75,249672.0,78.74,78.81,78.64,78.75,249672.0
2015-06-05 09:30:00,78.64,79.03,78.38,78.39,51597.0,78.64,79.03,78.38,78.39,51597.0
2015-06-05 09:40:00,78.44,78.7,78.38,78.53,42264.0,78.44,78.7,78.38,78.53,42264.0
2015-06-05 09:50:00,78.57,78.9,78.54,78.83,24936.0,78.57,78.9,78.54,78.83,24936.0
2015-06-05 10:00:00,78.83,79.15,78.81,78.96,16487.0,78.83,79.15,78.81,78.96,16487.0
2015-06-05 10:10:00,78.95,78.96,78.81,78.96,17509.0,78.95,78.96,78.81,78.96,17509.0
2015-06-05 10:20:00,78.98,79.25,78.98,79.07,30256.0,78.98,79.25,78.98,79.07,30256.0
2015-06-05 10:30:00,79.07,79.33,79.01,79.33,25535.0,79.07,79.33,79.01,79.33,25535.0
2015-06-05 10:40:00,79.31,79.39,78.99,79.04,22381.0,79.31,79.39,78.99,79.04,22381.0
2015-06-05 10:50:00,79.03,79.05,78.9,78.93,18328.0,79.03,79.05,78.9,78.93,18328.0
2015-06-05 11:00:00,78.95,79.1,78.94,79.04,13384.0,78.95,79.1,78.94,79.04,13384.0
2015-06-05 11:10:00,79.07,79.17,79.04,79.15,11049.0,79.07,79.17,79.04,79.15,11049.0
2015-06-05 11:20:00,79.16,79.22,79.01,79.06,17315.0,79.16,79.22,79.01,79.06,17315.0
2015-06-05 11:30:00,79.07,79.13,78.9,79.01,13476.0,79.07,79.13,78.9,79.01,13476.0
2015-06-05 11:40:00,79.0,79.06,78.89,79.05,13191.0,79.0,79.06,78.89,79.05,13191.0
2015-06-05 11:50:00,79.05,79.1,78.96,79.04,10010.0,79.05,79.1,78.96,79.04,10010.0
2015-06-05 12:00:00,79.01,79.03,78.87,79.02,15179.0,79.01,79.03,78.87,79.02,15179.0
2015-06-05 12:10:00,79.02,79.08,79.01,79.04,16007.0,79.02,79.08,79.01,79.04,16007.0
2015-06-05 12:20:00,79.02,79.04,78.8,78.8,16363.0,79.02,79.04,78.8,78.8,16363.0
2015-06-05 12:30:00,78.79,78.84,78.7,78.79,23933.0,78.79,78.84,78.7,78.79,23933.0
2015-06-05 12:40:00,78.8,78.94,78.76,78.94,6350.0,78.8,78.94,78.76,78.94,6350.0
2015-06-05 12:50:00,78.94,78.99,78.87,78.89,16091.0,78.94,78.99,78.87,78.89,16091.0
2015-06-05 13:00:00,78.88,78.95,78.88,78.94,7580.0,78.88,78.95,78.88,78.94,7580.0
2015-06-05 13:10:00,78.94,78.94,78.84,78.89,29585.0,78.94,78.94,78.84,78.89,29585.0
2015-06-05 13:20:00,78.89,78.89,78.8,78.86,22339.0,78.89,78.89,78.8,78.86,22339.0
2015-06-05 13:30:00,78.86,78.91,78.8,78.83,28144.0,78.86,78.91,78.8,78.83,28144.0
2015-06-05 13:40:00,78.82,78.84,78.76,78.77,24277.0,78.82,78.84,78.76,78.77,24277.0
2015-06-05 13:50:00,78.76,78.84,78.75,78.79,18331.0,78.76,78.84,78.75,78.79,18331.0
2015-06-05 14:00:00,78.79,78.93,78.79,78.89,22681.0,78.79,78.93,78.79,78.89,22681.0
2015-06-05 14:10:00,78.88,78.92,78.86,78.92,28615.0,78.88,78.92,78.86,78.92,28615.0
2015-06-05 14:20:00,78.93,78.94,78.85,78.94,112585.0,78.93,78.94,78.85,78.94,112585.0
2015-06-05 14:30:00,78.97,78.99,78.93,78.96,13070.0,78.97,78.99,78.93,78.96,13070.0
2015-06-05 14:40:00,78.95,79.0,78.86,78.92,15725.0,78.95,79.0,78.86,78.92,15725.0
2015-06-05 14:50:00,78.93,79.0,78.91,78.95,23218.0,78.93,79.0,78.91,78.95,23218.0
2015-06-05 15:00:00,78.95,79.0,78.9,78.91,28595.0,78.95,79.0,78.9,78.91,28595.0
2015-06-05 15:10:00,78.91,78.96,78.81,78.83,31715.0,78.91,78.96,78.81,78.83,31715.0
2015-06-05 15:20:00,78.85,78.9,78.8,78.84,28202.0,78.85,78.9,78.8,78.84,28202.0
2015-06-05 15:30:00,78.83,78.93,78.79,78.85,40545.0,78.83,78.93,78.79,78.85,40545.0
2015-06-05 15:40:00,78.85,78.93,78.82,78.9,49844.0,78.85,78.93,78.82,78.9,49844.0
2015-06-05 15:50:00,78.89,78.92,78.85,78.86,115731.0,78.89,78.92,78.85,78.86,115731.0
2015-06-08 09:30:00,78.91,79.18,78.69,78.73,23423.0,78.91,79.18,78.69,78.73,23423.0
2015-06-08 09:40:00,78.82,78.97,78.7,78.77,48410.0,78.82,78.97,78.7,78.77,48410.0
2015-06-08 09:50:00,78.78,78.78,78.49,78.52,42046.0,78.78,78.78,78.49,78.52,42046.0
2015-06-08 10:00:00,78.49,78.49,78.31,78.37,33401.0,78.49,78.49,78.31,78.37,33401.0
2015-06-08 10:10:00,78.33,78.45,78.3,78.31,44893.0,78.33,78.45,78.3,78.31,44893.0
2015-06-08 10:20:00,78.3,78.5,78.28,78.39,26312.0,78.3,78.5,78.28,78.39,26312.0
2015-06-08 10:30:00,78.38,78.46,78.29,78.34,35149.0,78.38,78.46,78.29,78.34,35149.0
2015-06-08 10:40:00,78.33,78.45,78.3,78.45,32564.0,78.33,78.45,78.3,78.45,32564.0
2015-06-08 10:50:00,78.44,78.55,78.43,78.51,25414.0,78.44,78.55,78.43,78.51,25414.0
2015-06-08 11:00:00,78.53,78.65,78.48,78.6,14622.0,78.53,78.65,78.48,78.6,14622.0
2015-06-08 11:10:00,78.6,78.63,78.5,78.57,14785.0,78.6,78.63,78.5,78.57,14785.0
2015-06-08 11:20:00,78.57,78.63,78.44,78.44,23963.0,78.57,78.63,78.44,78.44,23963.0
2015-06-08 11:30:00,78.41,78.48,78.38,78.47,25637.0,78.41,78.48,78.38,78.47,25637.0
2015-06-08 11:40:00,78.48,78.48,78.33,78.34,47667.0,78.48,78.48,78.33,78.34,47667.0
2015-06-08 11:50:00,78.34,78.34,78.22,78.22,23433.0,78.34,78.34,78.22,78.22,23433.0
2015-06-08 12:00:00,78.22,78.31,78.21,78.31,25789.0,78.22,78.31,78.21,78.31,25789.0
2015-06-08 12:10:00,78.3,78.31,78.26,78.28,15000.0,78.3,78.31,78.26,78.28,15000.0
2015-06-08 12:20:00,78.26,78.26,78.19,78.23,23444.0,78.26,78.26,78.19,78.23,23444.0
2015-06-08 12:30:00,78.23,78.33,78.19,78.21,24009.0,78.23,78.33,78.19,78.21,24009.0
2015-06-08 12:40:00,78.21,78.24,78.14,78.16,24380.0,78.21,78.24,78.14,78.16,24380.0
2015-06-08 12:50:00,78.16,78.18,77.98,77.98,21313.0,78.16,78.18,77.98,77.98,21313.0
2015-06-08 13:00:00,77.98,78.08,77.95,78.06,22433.0,77.98,78.08,77.95,78.06,22433.0
2015-06-08 13:10:00,78.07,78.12,78.02,78.08,55186.0,78.07,78.12,78.02,78.08,55186.0
2015-06-08 13:20:00,78.08,78.13,78.03,78.03,28757.0,78.08,78.13,78.03,78.03,28757.0
2015-06-08 13:30:00,78.03,78.04,77.93,77.97,38845.0,78.03,78.04,77.93,77.97,38845.0
2015-06-08 13:40:00,77.98,78.05,77.95,78.02,40728.0,77.98,78.05,77.95,78.02,40728.0
2015-06-08 13:50:00,78.02,78.07,77.99,78.01,30046.0,78.02,78.07,77.99,78.01,30046.0
2015-06-08 14:00:00,78.0,78.03,77.91,77.94,42084.0,78.0,78.03,77.91,77.94,42084.0
2015-06-08 14:10:00,77.95,77.98,77.9,77.98,27349.0,77.95,77.98,77.9,77.98,27349.0
2015-06-08 14:20:00,77.98,78.11,77.96,78.11,22201.0,77.98,78.11,77.96,78.11,22201.0
2015-06-08 14:30:00,78.1,78.29,78.1,78.23,28431.0,78.1,78.29,78.1,78.23,28431.0
2015-06-08 14:40:00,78.23,78.36,78.22,78.32,20111.0,78.23,78.36,78.22,78.32,20111.0
2015-06-08 14:50:00,78.32,78.41,78.29,78.35,23045.0,78.32,78.41,78.29,78.35,23045.0
2015-06-08 15:00:00,78.35,78.4,78.29,78.35,23470.0,78.35,78.4,78.29,78.35,23470.0
2015-06-08 15:10:00,78.34,78.37,78.25,78.37,35091.0,78.34,78.37,78.25,78.37,35091.0
2015-06-08 15:20:00,78.37,78.37,78.24,78.34,32483.0,78.37,78.37,78.24,78.34,32483.0
2015-06-08 15:30:00,78.34,78.38,78.26,78.26,41233.0,78.34,78.38,78.26,78.26,41233.0
2015-06-08 15:40:00,78.26,78.35,78.23,78.33,40985.0,78.26,78.35,78.23,78.33,40985.0
2015-06-08 15:50:00,78.32,78.33,78.14,78.15,150251.0,78.32,78.33,78.14,78.15,150251.0
2015-06-09 09:30:00,77.88,77.89,77.34,77.44,103105.0,77.88,77.89,77.34,77.44,103105.0
2015-06-09 09:40:00,77.43,77.44,76.95,77.25,61291.0,77.43,77.44,76.95,77.25,61291.0
2015-06-09 09:50:00,77.3,77.33,77.08,77.08,36118.0,77.3,77.33,77.08,77.08,36118.0
2015-06-09 10:00:00,77.1,77.21,76.96,77.18,70305.0,77.1,77.21,76.96,77.18,70305.0
2015-06-09 10:10:00,77.17,77.34,77.13,77.16,48563.0,77.17,77.34,77.13,77.16,48563.0
2015-06-09 10:20:00,77.18,77.3,77.04,77.05,37236.0,77.18,77.3,77.04,77.05,37236.0
2015-06-09 10:30:00,77.04,77.21,77.0,77.21,49627.0,77.04,77.21,77.0,77.21,49627.0
2015-06-09 10:40:00,77.2,77.26,77.13,77.16,38414.0,77.2,77.26,77.13,77.16,38414.0
2015-06-09 10:50:00,77.16,77.4,77.16,77.4,34122.0,77.16,77.4,77.16,77.4,34122.0
2015-06-09 11:00:00,77.4,77.53,77.38,77.48,28407.0,77.4,77.53,77.38,77.48,28407.0
2015-06-09 11:10:00,77.48,77.64,77.48,77.56,28782.0,77.48,77.64,77.48,77.56,28782.0
2015-06-09 11:20:00,77.59,77.69,77.59,77.66,27189.0,77.59,77.69,77.59,77.66,27189.0
2015-06-09 11:30:00,77.67,77.79,77.66,77.77,30637.0,77.67,77.79,77.66,77.77,30637.0
2015-06-09 11:40:00,77.77,77.8,77.71,77.72,26724.0,77.77,77.8,77.71,77.72,26724.0
2015-06-09 11:50:00,77.73,77.77,77.57,77.62,84197.0,77.73,77.77,77.57,77.62,84197.0
2015-06-09 12:00:00,77.63,77.64,77.6,77.61,39555.0,77.63,77.64,77.6,77.61,39555.0
2015-06-09 12:10:00,77.6,77.64,77.55,77.58,57074.0,77.6,77.64,77.55,77.58,57074.0
2015-06-09 12:20:00,77.57,77.62,77.56,77.57,12720.0,77.57,77.62,77.56,77.57,12720.0
2015-06-09 12:30:00,77.56,77.6,77.48,77.51,28944.0,77.56,77.6,77.48,77.51,28944.0
2015-06-09 12:40:00,77.51,77.56,77.48,77.56,34430.0,77.51,77.56,77.48,77.56,34430.0
2015-06-09 12:50:00,77.56,77.7,77.55,77.67,23276.0,77.56,77.7,77.55,77.67,23276.0
2015-06-09 13:00:00,77.68,77.78,77.68,77.69,28794.0,77.68,77.78,77.68,77.69,28794.0
2015-06-09 13:10:00,77.69,77.69,77.6,77.69,53858.0,77.69,77.69,77.6,77.69,53858.0
2015-06-09 13:20:00,77.68,77.79,77.64,77.76,20511.0,77.68,77.79,77.64,77.76,20511.0
2015-06-09 13:30:00,77.77,77.78,77.65,77.66,36008.0,77.77,77.78,77.65,77.66,36008.0
2015-06-09 13:40:00,77.66,77.68,77.48,77.49,35491.0,77.66,77.68,77.48,77.49,35491.0
2015-06-09 13:50:00,77.5,77.61,77.49,77.55,35525.0,77.5,77.61,77.49,77.55,35525.0
2015-06-09 14:00:00,77.55,77.72,77.54,77.71,40230.0,77.55,77.72,77.54,77.71,40230.0
2015-06-09 14:10:00,77.7,77.75,77.59,77.68,30358.0,77.7,77.75,77.59,77.68,30358.0
2015-06-09 14:20:00,77.68,77.86,77.68,77.86,28837.0,77.68,77.86,77.68,77.86,28837.0
2015-06-09 14:30:00,77.85,78.02,77.85,78.0,56369.0,77.85,78.02,77.85,78.0,56369.0
2015-06-09 14:40:00,77.99,78.05,77.99,77.99,29028.0,77.99,78.05,77.99,77.99,29028.0
2015-06-09 14:50:00,77.98,77.98,77.8,77.9,70135.0,77.98,77.98,77.8,77.9,70135.0
2015-06-09 15:00:00,77.9,77.9,77.79,77.8,80055.0,77.9,77.9,77.79,77.8,80055.0
2015-06-09 15:10:00,77.8,77.88,77.77,77.86,31686.0,77.8,77.88,77.77,77.86,31686.0
2015-06-09 15:20:00,77.86,77.93,77.8,77.86,89628.0,77.86,77.93,77.8,77.86,89628.0
2015-06-09 15:30:00,77.86,77.89,77.74,77.89,46225.0,77.86,77.89,77.74,77.89,46225.0
2015-06-09 15:40:00,77.89,77.98,77.86,77.98,67338.0,77.89,77.98,77.86,77.98,67338.0
2015-06-09 15:50:00,77.98,78.0,77.88,77.89,131555.0,77.98,78.0,77.88,77.89,131555.0
2015-06-10 09:30:00,78.18,78.41,77.99,78.31,35571.0,78.18,78.41,77.99,78.31,35571.0
2015-06-10 09:40:00,78.38,78.59,78.18,78.59,35995.0,78.38,78.59,78.18,78.59,35995.0
2015-06-10 09:50:00,78.55,78.73,78.55,78.62,21910.0,78.55,78.73,78.55,78.62,21910.0
2015-06-10 10:00:00,78.59,78.73,78.53,78.68,24851.0,78.59,78.73,78.53,78.68,24851.0
2015-06-10 10:10:00,78.67,78.76,78.56,78.76,28622.0,78.67,78.76,78.56,78.76,28622.0
2015-06-10 10:20:00,78.76,78.82,78.73,78.8,20171.0,78.76,78.82,78.73,78.8,20171.0
2015-06-10 10:30:00,78.78,79.0,78.77,78.95,45096.0,78.78,79.0,78.77,78.95,45096.0
2015-06-10 10:40:00,78.94,79.11,78.89,79.08,35691.0,78.94,79.11,78.89,79.08,35691.0
2015-06-10 10:50:00,79.06,79.07,78.92,79.02,33443.0,79.06,79.07,78.92,79.02,33443.0
2015-06-10 11:00:00,79.03,79.09,78.97,79.07,27023.0,79.03,79.09,78.97,79.07,27023.0
2015-06-10 11:10:00,79.07,79.5,79.07,79.42,72231.0,79.07,79.5,79.07,79.42,72231.0
2015-06-10 11:20:00,79.46,79.49,79.36,79.46,30570.0,79.46,79.49,79.36,79.46,30570.0
2015-06-10 11:30:00,79.47,79.49,79.36,79.4,25136.0,79.47,79.49,79.36,79.4,25136.0
2015-06-10 11:40:00,79.39,79.48,79.39,79.42,49280.0,79.39,79.48,79.39,79.42,49280.0
2015-06-10 11:50:00,79.42,79.52,79.37,79.41,66886.0,79.42,79.52,79.37,79.41,66886.0
2015-06-10 12:00:00,79.41,79.5,79.37,79.39,20663.0,79.41,79.5,79.37,79.39,20663.0
2015-06-10 12:10:00,79.39,79.45,79.36,79.43,15749.0,79.39,79.45,79.36,79.43,15749.0
2015-06-10 12:20:00,79.43,79.46,79.38,79.42,15963.0,79.43,79.46,79.38,79.42,15963.0
2015-06-10 12:30:00,79.41,79.48,79.39,79.4,37311.0,79.41,79.48,79.39,79.4,37311.0
2015-06-10 12:40:00,79.4,79.51,79.39,79.5,17298.0,79.4,79.51,79.39,79.5,17298.0
2015-06-10 12:50:00,79.5,79.58,79.47,79.47,26606.0,79.5,79.58,79.47,79.47,26606.0
2015-06-10 13:00:00,79.48,79.52,79.44,79.51,21402.0,79.48,79.52,79.44,79.51,21402.0
2015-06-10 13:10:00,79.53,79.54,79.34,79.34,19398.0,79.53,79.54,79.34,79.34,19398.0
2015-06-10 13:20:00,79.34,79.43,79.34,79.42,15026.0,79.34,79.43,79.34,79.42,15026.0
2015-06-10 13:30:00,79.41,79.43,79.36,79.38,25329.0,79.41,79.43,79.36,79.38,25329.0
2015-06-10 13:40:00,79.38,79.42,79.35,79.4,17486.0,79.38,79.42,79.35,79.4,17486.0
2015-06-10 13:50:00,79.41,79.47,79.4,79.47,19481.0,79.41,79.47,79.4,79.47,19481.0
2015-06-10 14:00:00,79.47,79.62,79.46,79.59,35391.0,79.47,79.62,79.46,79.59,35391.0
2015-06-10 14:10:00,79.59,79.66,79.51,79.65,21839.0,79.59,79.66,79.51,79.65,21839.0
2015-06-10 14:20:00,79.64,79.7,79.55,79.64,40868.0,79.64,79.7,79.55,79.64,40868.0
2015-06-10 14:30:00,79.64,79.67,79.52,79.58,43833.0,79.64,79.67,79.52,79.58,43833.0
2015-06-10 14:40:00,79.57,79.65,79.57,79.58,16176.0,79.57,79.65,79.57,79.58,16176.0
2015-06-10 14:50:00,79.57,79.69,79.56,79.69,21448.0,79.57,79.69,79.56,79.69,21448.0
2015-06-10 15:00:00,79.69,79.7,79.59,79.61,27264.0,79.69,79.7,79.59,79.61,27264.0
2015-06-10 15:10:00,79.6,79.65,79.59,79.64,18670.0,79.6,79.65,79.59,79.64,18670.0
2015-06-10 15:20:00,79.64,79.69,79.63,79.66,34300.0,79.64,79.69,79.63,79.66,34300.0
2015-06-10 15:30:00,79.66,79.66,79.61,79.65,33397.0,79.66,79.66,79.61,79.65,33397.0
2015-06-10 15:40:00,79.64,79.69,79.58,79.64,77621.0,79.64,79.69,79.58,79.64,77621.0
2015-06-10 15:50:00,79.65,79.7,79.53,79.56,187425.0,79.65,79.7,79.53,79.56,187425.0
2015-06-11 09:30:00,79.81,80.25,79.77,80.19,71214.0,79.81,80.25,79.77,80.19,71214.0
2015-06-11 09:40:00,80.29,80.29,80.05,80.12,35470.0,80.29,80.29,80.05,80.12,35470.0
2015-06-11 09:50:00,80.15,80.25,80.07,80.21,39144.0,80.15,80.25,80.07,80.21,39144.0
2015-06-11 10:00:00,80.21,80.25,80.0,80.04,40590.0,80.21,80.25,80.0,80.04,40590.0
2015-06-11 10:10:00,80.05,80.15,79.98,80.14,40306.0,80.05,80.15,79.98,80.14,40306.0
2015-06-11 10:20:00,80.11,80.13,79.92,79.95,20303.0,80.11,80.13,79.92,79.95,20303.0
2015-06-11 10:30:00,79.94,79.94,79.61,79.7,32202.0,79.94,79.94,79.61,79.7,32202.0
2015-06-11 10:40:00,79.7,79.78,79.66,79.74,33279.0,79.7,79.78,79.66,79.74,33279.0
2015-06-11 10:50:00,79.71,79.74,79.55,79.57,34602.0,79.71,79.74,79.55,79.57,34602.0
2015-06-11 11:00:00,79.57,79.69,79.49,79.69,29339.0,79.57,79.69,79.49,79.69,29339.0
2015-06-11 11:10:00,79.69,79.79,79.66,79.71,23093.0,79.69,79.79,79.66,79.71,23093.0
2015-06-11 11:20:00,79.69,79.7,79.58,79.67,23164.0,79.69,79.7,79.58,79.67,23164.0
2015-06-11 11:30:00,79.68,79.7,79.62,79.65,18074.0,79.68,79.7,79.62,79.65,18074.0
2015-06-11 11:40:00,79.65,79.66,79.54,79.56,30660.0,79.65,79.66,79.54,79.56,30660.0
2015-06-11 11:50:00,79.55,79.59,79.5,79.53,28584.0,79.55,79.59,79.5,79.53,28584.0
2015-06-11 12:00:00,79.52,79.64,79.49,79.58,28273.0,79.52,79.64,79.49,79.58,28273.0
2015-06-11 12:10:00,79.59,79.61,79.52,79.55,18996.0,79.59,79.61,79.52,79.55,18996.0
2015-06-11 12:20:00,79.55,79.55,79.42,79.46,36047.0,79.55,79.55,79.42,79.46,36047.0
2015-06-11 12:30:00,79.46,79.58,79.44,79.58,22534.0,79.46,79.58,79.44,79.58,22534.0
2015-06-11 12:40:00,79.58,79.66,79.57,79.64,17905.0,79.58,79.66,79.57,79.64,17905.0
2015-06-11 12:50:00,79.64,79.65,79.59,79.61,13226.0,79.64,79.65,79.59,79.61,13226.0
2015-06-11 13:00:00,79.62,79.64,79.57,79.6,15579.0,79.62,79.64,79.57,79.6,15579.0
2015-06-11 13:10:00,79.59,79.61,79.57,79.59,13143.0,79.59,79.61,79.57,79.59,13143.0
2015-06-11 13:20:00,79.6,79.61,79.55,79.55,22034.0,79.6,79.61,79.55,79.55,22034.0
2015-06-11 13:30:00,79.56,79.62,79.54,79.6,62656.0,79.56,79.62,79.54,79.6,62656.0
2015-06-11 13:40:00,79.61,79.75,79.6,79.73,27888.0,79.61,79.75,79.6,79.73,27888.0
2015-06-11 13:50:00,79.72,79.75,79.71,79.73,14300.0,79.72,79.75,79.71,79.73,14300.0
2015-06-11 14:00:00,79.73,79.77,79.72,79.73,20692.0,79.73,79.77,79.72,79.73,20692.0
2015-06-11 14:10:00,79.74,79.77,79.6,79.62,57765.0,79.74,79.77,79.6,79.62,57765.0
2015-06-11 14:20:00,79.62,79.66,79.62,79.65,30020.0,79.62,79.66,79.62,79.65,30020.0
2015-06-11 14:30:00,79.66,79.76,79.6,79.76,43423.0,79.66,79.76,79.6,79.76,43423.0
2015-06-11 14:40:00,79.75,79.8,79.72,79.79,37128.0,79.75,79.8,79.72,79.79,37128.0
2015-06-11 14:50:00,79.8,79.8,79.68,79.7,41351.0,79.8,79.8,79.68,79.7,41351.0
2015-06-11 15:00:00,79.7,79.79,79.69,79.79,30444.0,79.7,79.79,79.69,79.79,30444.0
2015-06-11 15:10:00,79.79,79.79,79.73,79.74,44253.0,79.79,79.79,79.73,79.74,44253.0
2015-06-11 15:20:00,79.75,79.76,79.71,79.76,41547.0,79.75,79.76,79.71,79.76,41547.0
2015-06-11 15:30:00,79.76,79.8,79.72,79.75,55846.0,79.76,79.8,79.72,79.75,55846.0
2015-06-11 15:40:00,79.75,79.75,79.64,79.66,86174.0,79.75,79.75,79.64,79.66,86174.0
2015-06-11 15:50:00,79.65,79.67,79.57,79.66,250146.0,79.65,79.67,79.57,79.66,250146.0
2015-06-12 09:30:00,79.33,79.59,79.06,79.53,45282.0,79.33,79.59,79.06,79.53,45282.0
2015-06-12 09:40:00,79.51,79.63,79.39,79.56,33410.0,79.51,79.63,79.39,79.56,33410.0
2015-06-12 09:50:00,79.55,79.59,79.39,79.4,20680.0,79.55,79.59,79.39,79.4,20680.0
2015-06-12 10:00:00,79.43,79.74,79.41,79.74,27946.0,79.43,79.74,79.41,79.74,27946.0
2015-06-12 10:10:00,79.73,79.74,79.62,79.7,35841.0,79.73,79.74,79.62,79.7,35841.0
2015-06-12 10:20:00,79.7,79.86,79.68,79.83,46129.0,79.7,79.86,79.68,79.83,46129.0
2015-06-12 10:30:00,79.82,79.92,79.61,79.74,63379.0,79.82,79.92,79.61,79.74,63379.0
2015-06-12 10:40:00,79.74,79.82,79.7,79.81,33540.0,79.74,79.82,79.7,79.81,33540.0
2015-06-12 10:50:00,79.82,79.94,79.76,79.79,45054.0,79.82,79.94,79.76,79.79,45054.0
2015-06-12 11:00:00,79.78,79.8,79.67,79.73,33413.0,79.78,79.8,79.67,79.73,33413.0
2015-06-12 11:10:00,79.73,80.05,79.67,80.05,71298.0,79.73,80.05,79.67,80.05,71298.0
2015-06-12 11:20:00,80.04,80.26,80.01,80.17,70716.0,80.04,80.26,80.01,80.17,70716.0
2015-06-12 11:30:00,80.17,80.2,80.11,80.16,37849.0,80.17,80.2,80.11,80.16,37849.0
2015-06-12 11:40:00,80.17,80.17,79.96,80.06,24648.0,80.17,80.17,79.96,80.06,24648.0
2015-06-12 11:50:00,80.05,80.11,79.94,79.96,23468.0,80.05,80.11,79.94,79.96,23468.0
2015-06-12 12:00:00,79.98,80.01,79.89,79.9,20896.0,79.98,80.01,79.89,79.9,20896.0
2015-06-12 12:10:00,79.91,79.92,79.83,79.92,22444.0,79.91,79.92,79.83,79.92,22444.0
2015-06-12 12:20:00,79.91,80.04,79.9,80.03,36140.0,79.91,80.04,79.9,80.03,36140.0
2015-06-12 12:30:00,80.02,80.02,79.89,79.93,19459.0,80.02,80.02,79.89,79.93,19459.0
2015-06-12 12:40:00,79.93,79.93,79.85,79.86,18648.0,79.93,79.93,79.85,79.86,18648.0
2015-06-12 12:50:00,79.85,79.92,79.81,79.82,22526.0,79.85,79.92,79.81,79.82,22526.0
2015-06-12 13:00:00,79.83,79.92,79.79,79.83,35604.0,79.83,79.92,79.79,79.83,35604.0
2015-06-12 13:10:00,79.82,79.82,79.77,79.77,21473.0,79.82,79.82,79.77,79.77,21473.0
2015-06-12 13:20:00,79.79,79.79,79.7,79.75,18893.0,79.79,79.79,79.7,79.75,18893.0
2015-06-12 13:30:00,79.75,79.92,79.75,79.84,47275.0,79.75,79.92,79.75,79.84,47275.0
2015-06-12 13:40:00,79.84,79.91,79.82,79.87,48946.0,79.84,79.91,79.82,79.87,48946.0
2015-06-12 13:50:00,79.87,79.92,79.86,79.91,25237.0,79.87,79.92,79.86,79.91,25237.0
2015-06-12 14:00:00,79.92,79.95,79.88,79.92,25134.0,79.92,79.95,79.88,79.92,25134.0
2015-06-12 14:10:00,79.92,80.07,79.92,80.06,44718.0,79.92,80.07,79.92,80.06,44718.0
2015-06-12 14:20:00,80.06,80.08,79.98,80.01,43156.0,80.06,80.08,79.98,80.01,43156.0
2015-06-12 14:30:00,80.01,80.02,79.83,79.84,23919.0,80.01,80.02,79.83,79.84,23919.0
2015-06-12 14:40:00,79.84,79.88,79.83,79.86,17671.0,79.84,79.88,79.83,79.86,17671.0
2015-06-12 14:50:00,79.87,79.87,79.78,79.8,42187.0,79.87,79.87,79.78,79.8,42187.0
2015-06-12 15:00:00,79.8,79.81,79.75,79.81,33136.0,79.8,79.81,79.75,79.81,33136.0
2015-06-12 15:10:00,79.81,79.86,79.8,79.85,25575.0,79.81,79.86,79.8,79.85,25575.0
2015-06-12 15:20:00,79.85,79.99,79.85,79.98,31019.0,79.85,79.99,79.85,79.98,31019.0
2015-06-12 15:30:00,79.98,80.04,79.91,79.95,48084.0,79.98,80.04,79.91,79.95,48084.0
2015-06-12 15:40:00,79.94,79.95,79.89,79.91,52150.0,79.94,79.95,79.89,79.91,52150.0
2015-06-12 15:50:00,79.9,79.93,79.84,79.86,131265.0,79.9,79.93,79.84,79.86,131265.0
2015-06-15 09:30:00,79.17,79.23,78.74,78.96,66743.0,79.17,79.23,78.74,78.96,66743.0
2015-06-15 09:40:00,78.96,79.13,78.63,78.64,79511.0,78.96,79.13,78.63,78.64,79511.0
2015-06-15 09:50:00,78.63,78.64,78.36,78.44,64916.0,78.63,78.64,78.36,78.44,64916.0
2015-06-15 10:00:00,78.42,78.78,78.35,78.67,75729.0,78.42,78.78,78.35,78.67,75729.0
2015-06-15 10:10:00,78.67,78.78,78.57,78.62,42571.0,78.67,78.78,78.57,78.62,42571.0
2015-06-15 10:20:00,78.64,78.76,78.53,78.57,56910.0,78.64,78.76,78.53,78.57,56910.0
2015-06-15 10:30:00,78.58,78.61,78.44,78.56,67921.0,78.58,78.61,78.44,78.56,67921.0
2015-06-15 10:40:00,78.56,78.63,78.46,78.5,35406.0,78.56,78.63,78.46,78.5,35406.0
2015-06-15 10:50:00,78.51,78.55,78.42,78.47,57593.0,78.51,78.55,78.42,78.47,57593.0
2015-06-15 11:00:00,78.47,78.68,78.45,78.62,137274.0,78.47,78.68,78.45,78.62,137274.0
2015-06-15 11:10:00,78.62,79.05,78.61,78.99,70823.0,78.62,79.05,78.61,78.99,70823.0
2015-06-15 11:20:00,79.03,79.03,78.71,78.77,36310.0,79.03,79.03,78.71,78.77,36310.0
2015-06-15 11:30:00,78.79,78.89,78.74,78.89,37127.0,78.79,78.89,78.74,78.89,37127.0
2015-06-15 11:40:00,78.89,79.06,78.89,78.96,28688.0,78.89,79.06,78.89,78.96,28688.0
2015-06-15 11:50:00,78.99,79.25,78.98,79.03,49821.0,78.99,79.25,78.98,79.03,49821.0
2015-06-15 12:00:00,79.03,79.08,78.98,79.03,25253.0,79.03,79.08,78.98,79.03,25253.0
2015-06-15 12:10:00,79.04,79.05,78.96,78.98,17594.0,79.04,79.05,78.96,78.98,17594.0
2015-06-15 12:20:00,78.99,79.06,78.88,78.89,38375.0,78.99,79.06,78.88,78.89,38375.0
2015-06-15 12:30:00,78.9,78.92,78.83,78.84,21343.0,78.9,78.92,78.83,78.84,21343.0
2015-06-15 12:40:00,78.85,79.05,78.85,79.05,15821.0,78.85,79.05,78.85,79.05,15821.0
2015-06-15 12:50:00,79.07,79.13,78.99,79.06,29415.0,79.07,79.13,78.99,79.06,29415.0
2015-06-15 13:00:00,79.07,79.12,78.99,79.07,27523.0,79.07,79.12,78.99,79.07,27523.0
2015-06-15 13:10:00,79.07,79.15,79.04,79.07,23946.0,79.07,79.15,79.04,79.07,23946.0
2015-06-15 13:20:00,79.09,79.09,79.02,79.07,12313.0,79.09,79.09,79.02,79.07,12313.0
2015-06-15 13:30:00,79.06,79.1,79.03,79.03,13965.0,79.06,79.1,79.03,79.03,13965.0
2015-06-15 13:40:00,79.03,79.03,78.9,78.91,18227.0,79.03,79.03,78.9,78.91,18227.0
2015-06-15 13:50:00,78.91,79.18,78.87,79.06,28755.0,78.91,79.18,78.87,79.06,28755.0
2015-06-15 14:00:00,79.09,79.11,78.97,78.98,38686.0,79.09,79.11,78.97,78.98,38686.0
2015-06-15 14:10:00,78.99,79.1,78.98,79.04,85086.0,78.99,79.1,78.98,79.04,85086.0
2015-06-15 14:20:00,79.03,79.14,79.01,79.11,36152.0,79.03,79.14,79.01,79.11,36152.0
2015-06-15 14:30:00,79.13,79.18,79.05,79.17,23957.0,79.13,79.18,79.05,79.17,23957.0
2015-06-15 14:40:00,79.18,79.22,79.14,79.16,28848.0,79.18,79.22,79.14,79.16,28848.0
2015-06-15 14:50:00,79.16,79.21,79.04,79.1,21602.0,79.16,79.21,79.04,79.1,21602.0
2015-06-15 15:00:00,79.09,79.13,79.02,79.05,28179.0,79.09,79.13,79.02,79.05,28179.0
2015-06-15 15:10:00,79.05,79.13,79.02,79.07,19109.0,79.05,79.13,79.02,79.07,19109.0
2015-06-15 15:20:00,79.07,79.13,79.01,79.01,34680.0,79.07,79.13,79.01,79.01,34680.0
2015-06-15 15:30:00,79.02,79.06,78.96,79.03,97345.0,79.02,79.06,78.96,79.03,97345.0
2015-06-15 15:40:00,79.03,79.11,78.9,78.91,122910.0,79.03,79.11,78.9,78.91,122910.0
2015-06-15 15:50:00,78.93,78.97,78.76,78.9,264431.0,78.93,78.97,78.76,78.9,264431.0
2015-06-16 09:30:00,78.93,79.42,78.83,79.19,176387.0,78.93,79.42,78.83,79.19,176387.0
2015-06-16 09:40:00,79.2,79.38,78.88,79.38,81268.0,79.2,79.38,78.88,79.38,81268.0
2015-06-16 09:50:00,79.41,79.74,79.27,79.45,86322.0,79.41,79.74,79.27,79.45,86322.0
2015-06-16 10:00:00,79.45,79.69,79.38,79.39,71095.0,79.45,79.69,79.38,79.39,71095.0
2015-06-16 10:10:00,79.39,79.4,79.14,79.31,75365.0,79.39,79.4,79.14,79.31,75365.0
2015-06-16 10:20:00,79.3,79.37,79.2,79.2,40720.0,79.3,79.37,79.2,79.2,40720.0
2015-06-16 10:30:00,79.19,79.38,79.18,79.35,44829.0,79.19,79.38,79.18,79.35,44829.0
2015-06-16 10:40:00,79.34,79.48,79.3,79.45,44813.0,79.34,79.48,79.3,79.45,44813.0
2015-06-16 10:50:00,79.44,79.44,79.19,79.25,42222.0,79.44,79.44,79.19,79.25,42222.0
2015-06-16 11:00:00,79.24,79.47,79.24,79.43,37425.0,79.24,79.47,79.24,79.43,37425.0
2015-06-16 11:10:00,79.46,79.69,79.46,79.56,40612.0,79.46,79.69,79.46,79.56,40612.0
2015-06-16 11:20:00,79.57,79.7,79.57,79.59,82377.0,79.57,79.7,79.57,79.59,82377.0
2015-06-16 11:30:00,79.6,79.71,79.59,79.67,58612.0,79.6,79.71,79.59,79.67,58612.0
2015-06-16 11:40:00,79.67,79.7,79.58,79.65,48809.0,79.67,79.7,79.58,79.65,48809.0
2015-06-16 11:50:00,79.68,79.72,79.6,79.7,33239.0,79.68,79.72,79.6,79.7,33239.0
2015-06-16 12:00:00,79.68,79.88,79.65,79.87,51549.0,79.68,79.88,79.65,79.87,51549.0
2015-06-16 12:10:00,79.87,79.9,79.76,79.82,21945.0,79.87,79.9,79.76,79.82,21945.0
2015-06-16 12:20:00,79.82,79.91,79.82,79.84,28963.0,79.82,79.91,79.82,79.84,28963.0
2015-06-16 12:30:00,79.84,80.0,79.84,79.97,40641.0,79.84,80.0,79.84,79.97,40641.0
2015-06-16 12:40:00,79.98,80.0,79.92,79.93,38360.0,79.98,80.0,79.92,79.93,38360.0
2015-06-16 12:50:00,79.92,79.96,79.87,79.93,27066.0,79.92,79.96,79.87,79.93,27066.0
2015-06-16 13:00:00,79.93,80.02,79.92,80.0,48951.0,79.93,80.02,79.92,80.0,48951.0
2015-06-16 13:10:00,80.0,80.01,79.94,79.95,35963.0,80.0,80.01,79.94,79.95,35963.0
2015-06-16 13:20:00,79.95,80.13,79.94,80.12,29252.0,79.95,80.13,79.94,80.12,29252.0
2015-06-16 13:30:00,80.13,80.27,80.08,80.2,27242.0,80.13,80.27,80.08,80.2,27242.0
2015-06-16 13:40:00,80.2,80.28,80.2,80.26,30668.0,80.2,80.28,80.2,80.26,30668.0
2015-06-16 13:50:00,80.25,80.28,80.21,80.24,20148.0,80.25,80.28,80.21,80.24,20148.0
2015-06-16 14:00:00,80.24,80.43,80.24,80.4,44867.0,80.24,80.43,80.24,80.4,44867.0
2015-06-16 14:10:00,80.4,80.4,80.29,80.34,31576.0,80.4,80.4,80.29,80.34,31576.0
2015-06-16 14:20:00,80.33,80.38,80.22,80.23,56860.0,80.33,80.38,80.22,80.23,56860.0
2015-06-16 14:30:00,80.23,80.3,80.2,80.26,51179.0,80.23,80.3,80.2,80.26,51179.0
2015-06-16 14:40:00,80.25,80.25,80.12,80.14,86348.0,80.25,80.25,80.12,80.14,86348.0
2015-06-16 14:50:00,80.15,80.2,80.1,80.15,62740.0,80.15,80.2,80.1,80.15,62740.0
2015-06-16 15:00:00,80.15,80.22,80.1,80.1,97479.0,80.15,80.22,80.1,80.1,97479.0
2015-06-16 15:10:00,80.1,80.15,80.02,80.08,48466.0,80.1,80.15,80.02,80.08,48466.0
2015-06-16 15:20:00,80.07,80.12,79.99,80.06,91849.0,80.07,80.12,79.99,80.06,91849.0
2015-06-16 15:30:00,80.06,80.23,80.05,80.19,110989.0,80.06,80.23,80.05,80.19,110989.0
2015-06-16 15:40:00,80.19,80.2,80.01,80.13,171659.0,80.19,80.2,80.01,80.13,171659.0
2015-06-16 15:50:00,80.13,80.13,79.84,79.95,376235.0,80.13,80.13,79.84,79.95,376235.0
2015-06-17 09:30:00,79.5,80.0,79.11,79.27,684550.0,79.5,80.0,79.11,79.27,684550.0
2015-06-17 09:40:00,79.23,79.33,78.65,78.67,412014.0,79.23,79.33,78.65,78.67,412014.0
2015-06-17 09:50:00,78.69,78.85,78.44,78.78,341407.0,78.69,78.85,78.44,78.78,341407.0
2015-06-17 10:00:00,78.79,79.07,78.68,78.83,257927.0,78.79,79.07,78.68,78.83,257927.0
2015-06-17 10:10:00,78.84,79.0,78.72,78.91,160709.0,78.84,79.0,78.72,78.91,160709.0
2015-06-17 10:20:00,78.9,78.97,78.74,78.79,117468.0,78.9,78.97,78.74,78.79,117468.0
2015-06-17 10:30:00,78.8,79.06,78.79,78.92,124125.0,78.8,79.06,78.79,78.92,124125.0
2015-06-17 10:40:00,78.9,79.01,78.87,78.91,84268.0,78.9,79.01,78.87,78.91,84268.0
2015-06-17 10:50:00,78.91,79.22,78.81,79.19,164920.0,78.91,79.22,78.81,79.19,164920.0
2015-06-17 11:00:00,79.19,79.4,79.14,79.24,123496.0,79.19,79.4,79.14,79.24,123496.0
2015-06-17 11:10:00,79.23,79.28,79.13,79.19,80162.0,79.23,79.28,79.13,79.19,80162.0
2015-06-17 11:20:00,79.18,79.2,78.93,78.98,278489.0,79.18,79.2,78.93,78.98,278489.0
2015-06-17 11:30:00,78.96,78.96,78.63,78.75,89560.0,78.96,78.96,78.63,78.75,89560.0
2015-06-17 11:40:00,78.76,78.84,78.7,78.84,138794.0,78.76,78.84,78.7,78.84,138794.0
2015-06-17 11:50:00,78.82,78.88,78.74,78.83,53908.0,78.82,78.88,78.74,78.83,53908.0
2015-06-17 12:00:00,78.84,78.85,78.6,78.75,65430.0,78.84,78.85,78.6,78.75,65430.0
2015-06-17 12:10:00,78.75,78.75,78.56,78.63,48528.0,78.75,78.75,78.56,78.63,48528.0
2015-06-17 12:20:00,78.65,78.83,78.65,78.78,46719.0,78.65,78.83,78.65,78.78,46719.0
2015-06-17 12:30:00,78.79,78.84,78.73,78.75,53445.0,78.79,78.84,78.73,78.75,53445.0
2015-06-17 12:40:00,78.75,78.77,78.66,78.66,65537.0,78.75,78.77,78.66,78.66,65537.0
2015-06-17 12:50:00,78.64,78.64,78.17,78.27,98985.0,78.64,78.64,78.17,78.27,98985.0
2015-06-17 13:00:00,78.26,78.36,78.07,78.22,66861.0,78.26,78.36,78.07,78.22,66861.0
2015-06-17 13:10:00,78.2,78.3,78.18,78.28,43722.0,78.2,78.3,78.18,78.28,43722.0
2015-06-17 13:20:00,78.26,78.34,78.23,78.31,49100.0,78.26,78.34,78.23,78.31,49100.0
2015-06-17 13:30:00,78.29,78.38,78.26,78.33,65700.0,78.29,78.38,78.26,78.33,65700.0
2015-06-17 13:40:00,78.34,78.34,78.13,78.17,59637.0,78.34,78.34,78.13,78.17,59637.0
2015-06-17 13:50:00,78.15,78.18,77.96,77.98,77606.0,78.15,78.18,77.96,77.98,77606.0
2015-06-17 14:00:00,77.98,78.49,77.74,78.36,176028.0,77.98,78.49,77.74,78.36,176028.0
2015-06-17 14:10:00,78.35,78.51,78.28,78.44,86754.0,78.35,78.51,78.28,78.44,86754.0
2015-06-17 14:20:00,78.44,78.46,77.93,78.1,97366.0,78.44,78.46,77.93,78.1,97366.0
2015-06-17 14:30:00,78.09,78.56,78.06,78.55,105942.0,78.09,78.56,78.06,78.55,105942.0
2015-06-17 14:40:00,78.53,78.68,78.38,78.38,173933.0,78.53,78.68,78.38,78.38,173933.0
2015-06-17 14:50:00,78.36,78.54,78.3,78.4,115279.0,78.36,78.54,78.3,78.4,115279.0
2015-06-17 15:00:00,78.4,78.44,78.12,78.13,130423.0,78.4,78.44,78.12,78.13,130423.0
2015-06-17 15:10:00,78.14,78.32,78.1,78.26,89054.0,78.14,78.32,78.1,78.26,89054.0
2015-06-17 15:20:00,78.25,78.37,78.21,78.33,159266.0,78.25,78.37,78.21,78.33,159266.0
2015-06-17 15:30:00,78.34,78.37,78.18,78.2,140155.0,78.34,78.37,78.18,78.2,140155.0
2015-06-17 15:40:00,78.2,78.21,78.03,78.07,173258.0,78.2,78.21,78.03,78.07,173258.0
2015-06-17 15:50:00,78.06,78.11,77.9,77.91,435282.0,78.06,78.11,77.9,77.91,435282.0
2015-06-18 09:30:00,77.82,78.49,77.82,78.36,103509.0,77.82,78.49,77.82,78.36,103509.0
2015-06-18 09:40:00,78.37,78.97,78.29,78.95,151991.0,78.37,78.97,78.29,78.95,151991.0
2015-06-18 09:50:00,78.97,79.0,78.7,78.98,102551.0,78.97,79.0,78.7,78.98,102551.0
2015-06-18 10:00:00,78.98,79.17,78.93,79.15,113059.0,78.98,79.17,78.93,79.15,113059.0
2015-06-18 10:10:00,79.15,79.2,78.93,78.93,63924.0,79.15,79.2,78.93,78.93,63924.0
2015-06-18 10:20:00,78.92,79.07,78.88,78.89,82511.0,78.92,79.07,78.88,78.89,82511.0
2015-06-18 10:30:00,78.89,78.9,78.69,78.88,81562.0,78.89,78.9,78.69,78.88,81562.0
2015-06-18 10:40:00,78.87,79.09,78.86,79.07,89764.0,78.87,79.09,78.86,79.07,89764.0
2015-06-18 10:50:00,79.07,79.24,79.06,79.24,70910.0,79.07,79.24,79.06,79.24,70910.0
2015-06-18 11:00:00,79.24,79.33,79.2,79.33,71199.0,79.24,79.33,79.2,79.33,71199.0
2015-06-18 11:10:00,79.33,79.33,79.13,79.2,81744.0,79.33,79.33,79.13,79.2,81744.0
2015-06-18 11:20:00,79.21,79.35,79.18,79.34,55383.0,79.21,79.35,79.18,79.34,55383.0
2015-06-18 11:30:00,79.33,79.33,79.19,79.32,57676.0,79.33,79.33,79.19,79.32,57676.0
2015-06-18 11:40:00,79.33,79.34,79.25,79.31,74490.0,79.33,79.34,79.25,79.31,74490.0
2015-06-18 11:50:00,79.31,79.45,79.29,79.45,62659.0,79.31,79.45,79.29,79.45,62659.0
2015-06-18 12:00:00,79.46,79.49,79.37,79.4,43961.0,79.46,79.49,79.37,79.4,43961.0
2015-06-18 12:10:00,79.4,79.51,79.38,79.47,63342.0,79.4,79.51,79.38,79.47,63342.0
2015-06-18 12:20:00,79.47,79.63,79.46,79.61,54306.0,79.47,79.63,79.46,79.61,54306.0
2015-06-18 12:30:00,79.61,79.72,79.59,79.67,64133.0,79.61,79.72,79.59,79.67,64133.0
2015-06-18 12:40:00,79.65,79.72,79.64,79.69,44703.0,79.65,79.72,79.64,79.69,44703.0
2015-06-18 12:50:00,79.69,79.79,79.69,79.78,63172.0,79.69,79.79,79.69,79.78,63172.0
2015-06-18 13:00:00,79.78,79.9,79.73,79.73,93335.0,79.78,79.9,79.73,79.73,93335.0
2015-06-18 13:10:00,79.74,79.92,79.74,79.89,73981.0,79.74,79.92,79.74,79.89,73981.0
2015-06-18 13:20:00,79.89,79.91,79.8,79.89,89052.0,79.89,79.91,79.8,79.89,89052.0
2015-06-18 13:30:00,79.88,79.94,79.82,79.92,54856.0,79.88,79.94,79.82,79.92,54856.0
2015-06-18 13:40:00,79.91,79.93,79.68,79.68,70182.0,79.91,79.93,79.68,79.68,70182.0
2015-06-18 13:50:00,79.68,79.73,79.6,79.72,49336.0,79.68,79.73,79.6,79.72,49336.0
2015-06-18 14:00:00,79.71,79.72,79.62,79.64,80457.0,79.71,79.72,79.62,79.64,80457.0
2015-06-18 14:10:00,79.64,79.67,79.56,79.59,84225.0,79.64,79.67,79.56,79.59,84225.0
2015-06-18 14:20:00,79.6,79.63,79.53,79.61,65366.0,79.6,79.63,79.53,79.61,65366.0
2015-06-18 14:30:00,79.6,79.62,79.58,79.6,66934.0,79.6,79.62,79.58,79.6,66934.0
2015-06-18 14:40:00,79.6,79.65,79.56,79.63,62193.0,79.6,79.65,79.56,79.63,62193.0
2015-06-18 14:50:00,79.63,79.7,79.61,79.64,73570.0,79.63,79.7,79.61,79.64,73570.0
2015-06-18 15:00:00,79.64,79.65,79.45,79.45,66877.0,79.64,79.65,79.45,79.45,66877.0
2015-06-18 15:10:00,79.45,79.47,79.35,79.43,84391.0,79.45,79.47,79.35,79.43,84391.0
2015-06-18 15:20:00,79.43,79.5,79.4,79.48,68249.0,79.43,79.5,79.4,79.48,68249.0
2015-06-18 15:30:00,79.47,79.53,79.3,79.31,109667.0,79.47,79.53,79.3,79.31,109667.0
2015-06-18 15:40:00,79.31,79.43,79.3,79.37,106433.0,79.31,79.43,79.3,79.37,106433.0
2015-06-18 15:50:00,79.4,79.45,79.3,79.39,305241.0,79.4,79.45,79.3,79.39,305241.0
2015-06-19 09:30:00,79.41,79.52,79.28,79.29,716029.0,79.41,79.52,79.28,79.29,716029.0
2015-06-19 09:40:00,79.26,79.27,79.06,79.07,50616.0,79.26,79.27,79.06,79.07,50616.0
2015-06-19 09:50:00,79.07,79.36,79.06,79.36,55521.0,79.07,79.36,79.06,79.36,55521.0
2015-06-19 10:00:00,79.36,79.37,79.19,79.33,53858.0,79.36,79.37,79.19,79.33,53858.0
2015-06-19 10:10:00,79.33,79.35,79.18,79.26,44271.0,79.33,79.35,79.18,79.26,44271.0
2015-06-19 10:20:00,79.27,79.44,79.24,79.4,46691.0,79.27,79.44,79.24,79.4,46691.0
2015-06-19 10:30:00,79.41,79.44,79.28,79.37,32785.0,79.41,79.44,79.28,79.37,32785.0
2015-06-19 10:40:00,79.37,79.55,79.34,79.54,35906.0,79.37,79.55,79.34,79.54,35906.0
2015-06-19 10:50:00,79.57,79.61,79.46,79.53,21671.0,79.57,79.61,79.46,79.53,21671.0
2015-06-19 11:00:00,79.53,79.57,79.49,79.55,30587.0,79.53,79.57,79.49,79.55,30587.0
2015-06-19 11:10:00,79.55,79.65,79.53,79.64,20853.0,79.55,79.65,79.53,79.64,20853.0
2015-06-19 11:20:00,79.64,79.73,79.58,79.69,31777.0,79.64,79.73,79.58,79.69,31777.0
2015-06-19 11:30:00,79.7,79.73,79.64,79.7,32391.0,79.7,79.73,79.64,79.7,32391.0
2015-06-19 11:40:00,79.71,79.72,79.55,79.56,33951.0,79.71,79.72,79.55,79.56,33951.0
2015-06-19 11:50:00,79.56,79.58,79.49,79.54,30546.0,79.56,79.58,79.49,79.54,30546.0
2015-06-19 12:00:00,79.54,79.56,79.47,79.54,32187.0,79.54,79.56,79.47,79.54,32187.0
2015-06-19 12:10:00,79.54,79.58,79.52,79.56,32831.0,79.54,79.58,79.52,79.56,32831.0
2015-06-19 12:20:00,79.55,79.56,79.49,79.53,20844.0,79.55,79.56,79.49,79.53,20844.0
2015-06-19 12:30:00,79.53,79.54,79.44,79.45,24041.0,79.53,79.54,79.44,79.45,24041.0
2015-06-19 12:40:00,79.45,79.56,79.45,79.53,30155.0,79.45,79.56,79.45,79.53,30155.0
2015-06-19 12:50:00,79.53,79.57,79.52,79.55,25171.0,79.53,79.57,79.52,79.55,25171.0
2015-06-19 13:00:00,79.55,79.56,79.51,79.53,16539.0,79.55,79.56,79.51,79.53,16539.0
2015-06-19 13:10:00,79.52,79.59,79.49,79.5,79572.0,79.52,79.59,79.49,79.5,79572.0
2015-06-19 13:20:00,79.5,79.51,79.47,79.49,26385.0,79.5,79.51,79.47,79.49,26385.0
2015-06-19 13:30:00,79.49,79.64,79.49,79.64,26140.0,79.49,79.64,79.49,79.64,26140.0
2015-06-19 13:40:00,79.64,79.72,79.64,79.72,35815.0,79.64,79.72,79.64,79.72,35815.0
2015-06-19 13:50:00,79.71,79.74,79.71,79.73,31418.0,79.71,79.74,79.71,79.73,31418.0
2015-06-19 14:00:00,79.73,79.74,79.64,79.64,37308.0,79.73,79.74,79.64,79.64,37308.0
2015-06-19 14:10:00,79.63,79.67,79.62,79.67,27583.0,79.63,79.67,79.62,79.67,27583.0
2015-06-19 14:20:00,79.66,79.67,79.53,79.55,36590.0,79.66,79.67,79.53,79.55,36590.0
2015-06-19 14:30:00,79.55,79.6,79.53,79.59,25957.0,79.55,79.6,79.53,79.59,25957.0
2015-06-19 14:40:00,79.61,79.61,79.52,79.55,26176.0,79.61,79.61,79.52,79.55,26176.0
2015-06-19 14:50:00,79.55,79.56,79.47,79.47,39084.0,79.55,79.56,79.47,79.47,39084.0
2015-06-19 15:00:00,79.48,79.51,79.47,79.51,30378.0,79.48,79.51,79.47,79.51,30378.0
2015-06-19 15:10:00,79.51,79.63,79.51,79.61,88404.0,79.51,79.63,79.51,79.61,88404.0
2015-06-19 15:20:00,79.61,79.63,79.59,79.61,36824.0,79.61,79.63,79.59,79.61,36824.0
2015-06-19 15:30:00,79.62,79.72,79.59,79.68,73090.0,79.62,79.72,79.59,79.68,73090.0
2015-06-19 15:40:00,79.67,79.9,79.67,79.9,121910.0,79.67,79.9,79.67,79.9,121910.0
2015-06-19 15:50:00,79.84,79.94,79.7,79.71,279015.0,79.84,79.94,79.7,79.71,279015.0
2015-06-22 09:30:00,79.9,80.8,79.85,80.64,148818.0,79.9,80.8,79.85,80.64,148818.0
2015-06-22 09:40:00,80.72,80.95,80.6,80.84,83591.0,80.72,80.95,80.6,80.84,83591.0
2015-06-22 09:50:00,80.85,80.9,80.72,80.75,38705.0,80.85,80.9,80.72,80.75,38705.0
2015-06-22 10:00:00,80.75,81.18,80.74,81.13,502336.0,80.75,81.18,80.74,81.13,502336.0
2015-06-22 10:10:00,81.13,81.46,81.09,81.36,124282.0,81.13,81.46,81.09,81.36,124282.0
2015-06-22 10:20:00,81.39,81.41,81.14,81.25,50355.0,81.39,81.41,81.14,81.25,50355.0
2015-06-22 10:30:00,81.25,81.35,81.19,81.19,51258.0,81.25,81.35,81.19,81.19,51258.0
2015-06-22 10:40:00,81.19,81.38,81.16,81.25,49222.0,81.19,81.38,81.16,81.25,49222.0
2015-06-22 10:50:00,81.26,81.3,81.18,81.27,37182.0,81.26,81.3,81.18,81.27,37182.0
2015-06-22 11:00:00,81.25,81.54,81.18,81.51,91392.0,81.25,81.54,81.18,81.51,91392.0
2015-06-22 11:10:00,81.5,81.64,81.49,81.6,55508.0,81.5,81.64,81.49,81.6,55508.0
2015-06-22 11:20:00,81.59,81.74,81.56,81.74,68376.0,81.59,81.74,81.56,81.74,68376.0
2015-06-22 11:30:00,81.74,81.77,81.68,81.7,82407.0,81.74,81.77,81.68,81.7,82407.0
2015-06-22 11:40:00,81.7,81.77,81.68,81.75,51520.0,81.7,81.77,81.68,81.75,51520.0
2015-06-22 11:50:00,81.75,81.82,81.73,81.75,83367.0,81.75,81.82,81.73,81.75,83367.0
2015-06-22 12:00:00,81.75,81.76,81.43,81.46,68751.0,81.75,81.76,81.43,81.46,68751.0
2015-06-22 12:10:00,81.45,81.5,81.42,81.45,48280.0,81.45,81.5,81.42,81.45,48280.0
2015-06-22 12:20:00,81.45,81.47,81.27,81.36,97250.0,81.45,81.47,81.27,81.36,97250.0
2015-06-22 12:30:00,81.36,81.49,81.34,81.48,54652.0,81.36,81.49,81.34,81.48,54652.0
2015-06-22 12:40:00,81.48,81.58,81.46,81.57,42933.0,81.48,81.58,81.46,81.57,42933.0
2015-06-22 12:50:00,81.57,81.69,81.56,81.6,38327.0,81.57,81.69,81.56,81.6,38327.0
2015-06-22 13:00:00,81.59,81.65,81.53,81.56,73145.0,81.59,81.65,81.53,81.56,73145.0
2015-06-22 13:10:00,81.57,81.62,81.52,81.61,62165.0,81.57,81.62,81.52,81.61,62165.0
2015-06-22 13:20:00,81.61,81.64,81.59,81.6,35834.0,81.61,81.64,81.59,81.6,35834.0
2015-06-22 13:30:00,81.6,81.62,81.5,81.53,42009.0,81.6,81.62,81.5,81.53,42009.0
2015-06-22 13:40:00,81.53,81.65,81.53,81.63,35644.0,81.53,81.65,81.53,81.63,35644.0
2015-06-22 13:50:00,81.62,81.74,81.61,81.74,47318.0,81.62,81.74,81.61,81.74,47318.0
2015-06-22 14:00:00,81.73,81.82,81.64,81.79,106746.0,81.73,81.82,81.64,81.79,106746.0
2015-06-22 14:10:00,81.79,81.85,81.79,81.8,54674.0,81.79,81.85,81.79,81.8,54674.0
2015-06-22 14:20:00,81.81,81.85,81.79,81.85,73834.0,81.81,81.85,81.79,81.85,73834.0
2015-06-22 14:30:00,81.84,82.06,81.8,82.06,149664.0,81.84,82.06,81.8,82.06,149664.0
2015-06-22 14:40:00,82.07,82.18,82.03,82.18,142782.0,82.07,82.18,82.03,82.18,142782.0
2015-06-22 14:50:00,82.18,82.46,82.17,82.41,119975.0,82.18,82.46,82.17,82.41,119975.0
2015-06-22 15:00:00,82.42,82.51,82.3,82.5,170754.0,82.42,82.51,82.3,82.5,170754.0
2015-06-22 15:10:00,82.48,82.48,82.23,82.26,65388.0,82.48,82.48,82.23,82.26,65388.0
2015-06-22 15:20:00,82.26,82.5,82.25,82.5,135564.0,82.26,82.5,82.25,82.5,135564.0
2015-06-22 15:30:00,82.5,82.66,82.47,82.51,415187.0,82.5,82.66,82.47,82.51,415187.0
2015-06-22 15:40:00,82.51,82.57,82.44,82.51,179135.0,82.51,82.57,82.44,82.51,179135.0
2015-06-22 15:50:00,82.46,82.5,82.19,82.28,366304.0,82.46,82.5,82.19,82.28,366304.0
2015-06-23 09:30:00,82.17,83.23,82.1,82.95,158144.0,82.17,83.23,82.1,82.95,158144.0
2015-06-23 09:40:00,82.9,83.0,82.53,82.88,95035.0,82.9,83.0,82.53,82.88,95035.0
2015-06-23 09:50:00,82.88,83.01,82.75,82.77,86149.0,82.88,83.01,82.75,82.77,86149.0
2015-06-23 10:00:00,82.79,82.86,82.68,82.8,78762.0,82.79,82.86,82.68,82.8,78762.0
2015-06-23 10:10:00,82.79,82.84,82.36,82.36,77654.0,82.79,82.84,82.36,82.36,77654.0
2015-06-23 10:20:00,82.37,82.63,82.37,82.62,80934.0,82.37,82.63,82.37,82.62,80934.0
2015-06-23 10:30:00,82.62,82.79,82.56,82.69,154124.0,82.62,82.79,82.56,82.69,154124.0
2015-06-23 10:40:00,82.69,82.82,82.57,82.57,115394.0,82.69,82.82,82.57,82.57,115394.0
2015-06-23 10:50:00,82.56,82.81,82.5,82.7,118446.0,82.56,82.81,82.5,82.7,118446.0
2015-06-23 11:00:00,82.69,82.7,82.61,82.67,54451.0,82.69,82.7,82.61,82.67,54451.0
2015-06-23 11:10:00,82.68,82.8,82.64,82.77,149361.0,82.68,82.8,82.64,82.77,149361.0
2015-06-23 11:20:00,82.76,82.87,82.73,82.8,65894.0,82.76,82.87,82.73,82.8,65894.0
2015-06-23 11:30:00,82.8,83.12,82.79,83.03,186161.0,82.8,83.12,82.79,83.03,186161.0
2015-06-23 11:40:00,83.02,83.19,83.0,83.18,65680.0,83.02,83.19,83.0,83.18,65680.0
2015-06-23 11:50:00,83.17,83.18,82.76,82.77,110916.0,83.17,83.18,82.76,82.77,110916.0
2015-06-23 12:00:00,82.77,82.86,82.7,82.86,103281.0,82.77,82.86,82.7,82.86,103281.0
2015-06-23 12:10:00,82.85,82.98,82.83,82.9,76612.0,82.85,82.98,82.83,82.9,76612.0
2015-06-23 12:20:00,82.9,82.91,82.76,82.77,45219.0,82.9,82.91,82.76,82.77,45219.0
2015-06-23 12:30:00,82.76,82.79,82.7,82.78,193746.0,82.76,82.79,82.7,82.78,193746.0
2015-06-23 12:40:00,82.79,82.8,82.75,82.76,54294.0,82.79,82.8,82.75,82.76,54294.0
2015-06-23 12:50:00,82.77,82.92,82.75,82.9,196862.0,82.77,82.92,82.75,82.9,196862.0
2015-06-23 13:00:00,82.91,82.93,82.83,82.89,87123.0,82.91,82.93,82.83,82.89,87123.0
2015-06-23 13:10:00,82.9,82.98,82.89,82.95,42342.0,82.9,82.98,82.89,82.95,42342.0
2015-06-23 13:20:00,82.94,83.06,82.93,83.05,81908.0,82.94,83.06,82.93,83.05,81908.0
2015-06-23 13:30:00,83.05,83.17,83.04,83.13,73508.0,83.05,83.17,83.04,83.13,73508.0
2015-06-23 13:40:00,83.14,83.3,83.13,83.21,74905.0,83.14,83.3,83.13,83.21,74905.0
2015-06-23 13:50:00,83.2,83.32,83.2,83.29,113087.0,83.2,83.32,83.2,83.29,113087.0
2015-06-23 14:00:00,83.29,83.37,83.24,83.27,81147.0,83.29,83.37,83.24,83.27,81147.0
2015-06-23 14:10:00,83.28,83.28,83.22,83.26,50415.0,83.28,83.28,83.22,83.26,50415.0
2015-06-23 14:20:00,83.25,83.26,83.17,83.24,62137.0,83.25,83.26,83.17,83.24,62137.0
2015-06-23 14:30:00,83.25,83.49,83.19,83.46,161269.0,83.25,83.49,83.19,83.46,161269.0
2015-06-23 14:40:00,83.45,83.77,83.41,83.59,361972.0,83.45,83.77,83.41,83.59,361972.0
2015-06-23 14:50:00,83.59,83.61,83.45,83.5,78162.0,83.59,83.61,83.45,83.5,78162.0
2015-06-23 15:00:00,83.51,83.61,83.47,83.54,114582.0,83.51,83.61,83.47,83.54,114582.0
2015-06-23 15:10:00,83.54,83.59,83.43,83.59,109912.0,83.54,83.59,83.43,83.59,109912.0
2015-06-23 15:20:00,83.58,83.73,83.57,83.62,177619.0,83.58,83.73,83.57,83.62,177619.0
2015-06-23 15:30:00,83.62,83.63,83.56,83.57,117303.0,83.62,83.63,83.56,83.57,117303.0
2015-06-23 15:40:00,83.57,83.59,83.47,83.51,144884.0,83.57,83.59,83.47,83.51,144884.0
2015-06-23 15:50:00,83.5,83.57,83.47,83.56,273698.0,83.5,83.57,83.47,83.56,273698.0
2015-06-24 09:30:00,83.22,83.81,82.97,83.76,110839.0,83.22,83.81,82.97,83.76,110839.0
2015-06-24 09:40:00,83.78,84.16,83.7,84.03,170050.0,83.78,84.16,83.7,84.03,170050.0
2015-06-24 09:50:00,84.01,84.04,83.65,83.77,83964.0,84.01,84.04,83.65,83.77,83964.0
2015-06-24 10:00:00,83.78,83.82,83.55,83.61,117514.0,83.78,83.82,83.55,83.61,117514.0
2015-06-24 10:10:00,83.58,83.68,83.27,83.68,87954.0,83.58,83.68,83.27,83.68,87954.0
2015-06-24 10:20:00,83.67,83.91,83.64,83.89,90013.0,83.67,83.91,83.64,83.89,90013.0
2015-06-24 10:30:00,83.89,84.0,83.86,83.99,100347.0,83.89,84.0,83.86,83.99,100347.0
2015-06-24 10:40:00,83.98,84.21,83.96,84.06,183347.0,83.98,84.21,83.96,84.06,183347.0
2015-06-24 10:50:00,84.05,84.16,83.98,84.07,68750.0,84.05,84.16,83.98,84.07,68750.0
2015-06-24 11:00:00,84.08,84.08,83.9,84.08,73943.0,84.08,84.08,83.9,84.08,73943.0
2015-06-24 11:10:00,84.06,84.16,84.0,84.11,111181.0,84.06,84.16,84.0,84.11,111181.0
2015-06-24 11:20:00,84.1,84.34,84.07,84.32,92257.0,84.1,84.34,84.07,84.32,92257.0
2015-06-24 11:30:00,84.3,84.33,84.2,84.26,61444.0,84.3,84.33,84.2,84.26,61444.0
2015-06-24 11:40:00,84.25,84.36,84.23,84.27,60879.0,84.25,84.36,84.23,84.27,60879.0
2015-06-24 11:50:00,84.27,84.36,84.22,84.24,85216.0,84.27,84.36,84.22,84.24,85216.0
2015-06-24 12:00:00,84.25,84.26,83.95,83.95,194051.0,84.25,84.26,83.95,83.95,194051.0
2015-06-24 12:10:00,83.96,84.18,83.85,84.18,65558.0,83.96,84.18,83.85,84.18,65558.0
2015-06-24 12:20:00,84.17,84.18,84.0,84.1,64979.0,84.17,84.18,84.0,84.1,64979.0
2015-06-24 12:30:00,84.09,84.09,83.99,84.02,37858.0,84.09,84.09,83.99,84.02,37858.0
2015-06-24 12:40:00,84.01,84.03,83.93,84.01,75009.0,84.01,84.03,83.93,84.01,75009.0
2015-06-24 12:50:00,84.01,84.05,83.99,84.03,58180.0,84.01,84.05,83.99,84.03,58180.0
2015-06-24 13:00:00,84.03,84.04,83.99,84.02,32458.0,84.03,84.04,83.99,84.02,32458.0
2015-06-24 13:10:00,84.03,84.03,83.68,83.73,73887.0,84.03,84.03,83.68,83.73,73887.0
2015-06-24 13:20:00,83.73,83.77,83.43,83.43,79433.0,83.73,83.77,83.43,83.43,79433.0
2015-06-24 13:30:00,83.44,83.48,83.35,83.37,47315.0,83.44,83.48,83.35,83.37,47315.0
2015-06-24 13:40:00,83.36,83.4,83.27,83.38,41904.0,83.36,83.4,83.27,83.38,41904.0
2015-06-24 13:50:00,83.38,83.39,83.19,83.24,38620.0,83.38,83.39,83.19,83.24,38620.0
2015-06-24 14:00:00,83.26,83.29,83.2,83.22,35323.0,83.26,83.29,83.2,83.22,35323.0
2015-06-24 14:10:00,83.22,83.24,83.1,83.12,47116.0,83.22,83.24,83.1,83.12,47116.0
2015-06-24 14:20:00,83.12,83.13,83.04,83.04,34821.0,83.12,83.13,83.04,83.04,34821.0
2015-06-24 14:30:00,83.05,83.21,83.0,83.17,46385.0,83.05,83.21,83.0,83.17,46385.0
2015-06-24 14:40:00,83.19,83.31,83.19,83.3,68514.0,83.19,83.31,83.19,83.3,68514.0
2015-06-24 14:50:00,83.31,83.43,83.27,83.28,50271.0,83.31,83.43,83.27,83.28,50271.0
2015-06-24 15:00:00,83.29,83.32,83.24,83.29,186849.0,83.29,83.32,83.24,83.29,186849.0
2015-06-24 15:10:00,83.3,83.4,83.26,83.36,105999.0,83.3,83.4,83.26,83.36,105999.0
2015-06-24 15:20:00,83.37,83.62,83.37,83.55,133879.0,83.37,83.62,83.37,83.55,133879.0
2015-06-24 15:30:00,83.55,83.75,83.43,83.44,200893.0,83.55,83.75,83.43,83.44,200893.0
2015-06-24 15:40:00,83.44,83.53,83.36,83.36,84048.0,83.44,83.53,83.36,83.36,84048.0
2015-06-24 15:50:00,83.28,83.5,83.12,83.37,454599.0,83.28,83.5,83.12,83.37,454599.0
2015-06-25 09:30:00,83.82,83.9,83.55,83.81,95811.0,83.82,83.9,83.55,83.81,95811.0
2015-06-25 09:40:00,83.87,83.88,83.6,83.8,67993.0,83.87,83.88,83.6,83.8,67993.0
2015-06-25 09:50:00,83.79,83.9,83.69,83.87,73903.0,83.79,83.9,83.69,83.87,73903.0
2015-06-25 10:00:00,83.89,83.96,83.77,83.77,44085.0,83.89,83.96,83.77,83.77,44085.0
2015-06-25 10:10:00,83.76,84.02,83.74,84.02,105175.0,83.76,84.02,83.74,84.02,105175.0
2015-06-25 10:20:00,84.03,84.09,83.96,84.01,55689.0,84.03,84.09,83.96,84.01,55689.0
2015-06-25 10:30:00,84.0,84.02,83.78,83.81,52060.0,84.0,84.02,83.78,83.81,52060.0
2015-06-25 10:40:00,83.8,84.03,83.79,84.02,66008.0,83.8,84.03,83.79,84.02,66008.0
2015-06-25 10:50:00,84.0,84.02,83.91,84.01,44845.0,84.0,84.02,83.91,84.01,44845.0
2015-06-25 11:00:00,84.03,84.15,84.02,84.12,35952.0,84.03,84.15,84.02,84.12,35952.0
2015-06-25 11:10:00,84.12,84.21,84.09,84.15,33799.0,84.12,84.21,84.09,84.15,33799.0
2015-06-25 11:20:00,84.16,84.18,84.07,84.08,36442.0,84.16,84.18,84.07,84.08,36442.0
2015-06-25 11:30:00,84.09,84.15,83.98,83.98,32537.0,84.09,84.15,83.98,83.98,32537.0
2015-06-25 11:40:00,83.98,84.01,83.93,83.95,27170.0,83.98,84.01,83.93,83.95,27170.0
2015-06-25 11:50:00,83.94,84.04,83.93,84.0,50766.0,83.94,84.04,83.93,84.0,50766.0
2015-06-25 12:00:00,84.0,84.03,83.94,84.0,34003.0,84.0,84.03,83.94,84.0,34003.0
2015-06-25 12:10:00,84.0,84.04,83.97,84.03,48767.0,84.0,84.04,83.97,84.03,48767.0
2015-06-25 12:20:00,84.03,84.05,83.99,84.0,44694.0,84.03,84.05,83.99,84.0,44694.0
2015-06-25 12:30:00,84.0,84.1,83.99,84.05,96142.0,84.0,84.1,83.99,84.05,96142.0
2015-06-25 12:40:00,84.05,84.14,84.0,84.1,62427.0,84.05,84.14,84.0,84.1,62427.0
2015-06-25 12:50:00,84.11,84.18,84.1,84.16,29063.0,84.11,84.18,84.1,84.16,29063.0
2015-06-25 13:00:00,84.16,84.2,84.11,84.19,31048.0,84.16,84.2,84.11,84.19,31048.0
2015-06-25 13:10:00,84.19,84.27,84.19,84.26,22663.0,84.19,84.27,84.19,84.26,22663.0
2015-06-25 13:20:00,84.26,84.26,84.19,84.2,18986.0,84.26,84.26,84.19,84.2,18986.0
2015-06-25 13:30:00,84.19,84.19,84.02,84.03,31012.0,84.19,84.19,84.02,84.03,31012.0
2015-06-25 13:40:00,84.02,84.02,83.94,83.98,35793.0,84.02,84.02,83.94,83.98,35793.0
2015-06-25 13:50:00,83.97,83.98,83.84,83.88,71092.0,83.97,83.98,83.84,83.88,71092.0
2015-06-25 14:00:00,83.88,83.88,83.73,83.78,27974.0,83.88,83.88,83.73,83.78,27974.0
2015-06-25 14:10:00,83.78,83.81,83.65,83.75,48177.0,83.78,83.81,83.65,83.75,48177.0
2015-06-25 14:20:00,83.76,83.77,83.49,83.57,50349.0,83.76,83.77,83.49,83.57,50349.0
2015-06-25 14:30:00,83.56,83.66,83.51,83.66,32973.0,83.56,83.66,83.51,83.66,32973.0
2015-06-25 14:40:00,83.66,83.73,83.62,83.7,48778.0,83.66,83.73,83.62,83.7,48778.0
2015-06-25 14:50:00,83.72,83.72,83.63,83.71,35333.0,83.72,83.72,83.63,83.71,35333.0
2015-06-25 15:00:00,83.69,83.9,83.67,83.89,38949.0,83.69,83.9,83.67,83.89,38949.0
2015-06-25 15:10:00,83.88,83.94,83.85,83.88,86921.0,83.88,83.94,83.85,83.88,86921.0
2015-06-25 15:20:00,83.88,83.93,83.86,83.92,99258.0,83.88,83.93,83.86,83.92,99258.0
2015-06-25 15:30:00,83.91,83.94,83.77,83.83,79324.0,83.91,83.94,83.77,83.83,79324.0
2015-06-25 15:40:00,83.83,83.91,83.83,83.91,121628.0,83.83,83.91,83.83,83.91,121628.0
2015-06-25 15:50:00,83.91,84.03,83.75,83.95,492036.0,83.91,84.03,83.75,83.95,492036.0
2015-06-26 09:30:00,84.22,84.22,83.5,83.64,75296.0,84.22,84.22,83.5,83.64,75296.0
2015-06-26 09:40:00,83.61,83.77,83.59,83.7,82260.0,83.61,83.77,83.59,83.7,82260.0
2015-06-26 09:50:00,83.7,84.06,83.62,83.79,41036.0,83.7,84.06,83.62,83.79,41036.0
2015-06-26 10:00:00,83.83,84.0,83.69,83.74,34420.0,83.83,84.0,83.69,83.74,34420.0
2015-06-26 10:10:00,83.74,83.88,83.62,83.8,159449.0,83.74,83.88,83.62,83.8,159449.0
2015-06-26 10:20:00,83.8,83.86,83.69,83.82,81444.0,83.8,83.86,83.69,83.82,81444.0
2015-06-26 10:30:00,83.8,83.82,83.57,83.59,95359.0,83.8,83.82,83.57,83.59,95359.0
2015-06-26 10:40:00,83.61,83.61,83.37,83.38,61003.0,83.61,83.61,83.37,83.38,61003.0
2015-06-26 10:50:00,83.36,83.42,83.12,83.15,60202.0,83.36,83.42,83.12,83.15,60202.0
2015-06-26 11:00:00,83.14,83.26,83.05,83.26,75137.0,83.14,83.26,83.05,83.26,75137.0
2015-06-26 11:10:00,83.27,83.36,83.25,83.32,107291.0,83.27,83.36,83.25,83.32,107291.0
2015-06-26 11:20:00,83.33,83.39,83.28,83.39,72647.0,83.33,83.39,83.28,83.39,72647.0
2015-06-26 11:30:00,83.39,83.43,83.28,83.33,65467.0,83.39,83.43,83.28,83.33,65467.0
2015-06-26 11:40:00,83.34,83.35,83.27,83.28,57928.0,83.34,83.35,83.27,83.28,57928.0
2015-06-26 11:50:00,83.28,83.29,83.1,83.1,49910.0,83.28,83.29,83.1,83.1,49910.0
2015-06-26 12:00:00,83.1,83.19,83.08,83.17,33940.0,83.1,83.19,83.08,83.17,33940.0
2015-06-26 12:10:00,83.16,83.2,83.07,83.1,43213.0,83.16,83.2,83.07,83.1,43213.0
2015-06-26 12:20:00,83.11,83.16,83.0,83.01,51992.0,83.11,83.16,83.0,83.01,51992.0
2015-06-26 12:30:00,83.01,83.03,82.89,82.92,40120.0,83.01,83.03,82.89,82.92,40120.0
2015-06-26 12:40:00,82.93,82.94,82.74,82.75,34259.0,82.93,82.94,82.74,82.75,34259.0
2015-06-26 12:50:00,82.75,82.8,82.54,82.61,31880.0,82.75,82.8,82.54,82.61,31880.0
2015-06-26 13:00:00,82.61,82.74,82.6,82.6,25893.0,82.61,82.74,82.6,82.6,25893.0
2015-06-26 13:10:00,82.59,82.67,82.51,82.56,54624.0,82.59,82.67,82.51,82.56,54624.0
2015-06-26 13:20:00,82.53,82.64,82.43,82.63,48654.0,82.53,82.64,82.43,82.63,48654.0
2015-06-26 13:30:00,82.62,82.63,82.43,82.48,91423.0,82.62,82.63,82.43,82.48,91423.0
2015-06-26 13:40:00,82.48,82.69,82.47,82.58,116741.0,82.48,82.69,82.47,82.58,116741.0
2015-06-26 13:50:00,82.58,82.63,82.37,82.39,68392.0,82.58,82.63,82.37,82.39,68392.0
2015-06-26 14:00:00,82.41,82.48,82.35,82.37,56855.0,82.41,82.48,82.35,82.37,56855.0
2015-06-26 14:10:00,82.37,82.38,82.26,82.28,84415.0,82.37,82.38,82.26,82.28,84415.0
2015-06-26 14:20:00,82.29,82.41,82.29,82.4,440518.0,82.29,82.41,82.29,82.4,440518.0
2015-06-26 14:30:00,82.39,82.62,82.35,82.62,671959.0,82.39,82.62,82.35,82.62,671959.0
2015-06-26 14:40:00,82.61,82.68,82.48,82.55,154016.0,82.61,82.68,82.48,82.55,154016.0
2015-06-26 14:50:00,82.55,82.69,82.5,82.5,50088.0,82.55,82.69,82.5,82.5,50088.0
2015-06-26 15:00:00,82.5,82.72,82.46,82.62,90686.0,82.5,82.72,82.46,82.62,90686.0
2015-06-26 15:10:00,82.62,82.67,82.52,82.63,348802.0,82.62,82.67,82.52,82.63,348802.0
2015-06-26 15:20:00,82.63,82.73,82.57,82.72,57681.0,82.63,82.73,82.57,82.72,57681.0
2015-06-26 15:30:00,82.72,82.76,82.6,82.61,75567.0,82.72,82.76,82.6,82.61,75567.0
2015-06-26 15:40:00,82.61,82.65,82.54,82.61,55087.0,82.61,82.65,82.54,82.61,55087.0
2015-06-26 15:50:00,82.61,82.99,82.57,82.7,544517.0,82.61,82.99,82.57,82.7,544517.0
2015-06-29 09:30:00,81.22,81.87,81.15,81.8,135742.0,81.22,81.87,81.15,81.8,135742.0
2015-06-29 09:40:00,81.84,81.92,81.44,81.51,83449.0,81.84,81.92,81.44,81.51,83449.0
2015-06-29 09:50:00,81.54,81.82,81.49,81.61,58552.0,81.54,81.82,81.49,81.61,58552.0
2015-06-29 10:00:00,81.59,81.81,81.56,81.77,70446.0,81.59,81.81,81.56,81.77,70446.0
2015-06-29 10:10:00,81.79,81.9,81.67,81.73,53690.0,81.79,81.9,81.67,81.73,53690.0
2015-06-29 10:20:00,81.71,81.91,81.68,81.69,57432.0,81.71,81.91,81.68,81.69,57432.0
2015-06-29 10:30:00,81.68,81.69,81.53,81.62,54076.0,81.68,81.69,81.53,81.62,54076.0
2015-06-29 10:40:00,81.62,81.66,81.5,81.51,80951.0,81.62,81.66,81.5,81.51,80951.0
2015-06-29 10:50:00,81.52,81.7,81.49,81.52,80100.0,81.52,81.7,81.49,81.52,80100.0
2015-06-29 11:00:00,81.51,81.53,81.27,81.37,34855.0,81.51,81.53,81.27,81.37,34855.0
2015-06-29 11:10:00,81.37,81.42,81.21,81.38,61140.0,81.37,81.42,81.21,81.38,61140.0
2015-06-29 11:20:00,81.38,81.64,81.37,81.56,59805.0,81.38,81.64,81.37,81.56,59805.0
2015-06-29 11:30:00,81.55,81.56,81.4,81.42,57673.0,81.55,81.56,81.4,81.42,57673.0
2015-06-29 11:40:00,81.43,81.64,81.43,81.59,64915.0,81.43,81.64,81.43,81.59,64915.0
2015-06-29 11:50:00,81.59,81.61,81.5,81.57,53532.0,81.59,81.61,81.5,81.57,53532.0
2015-06-29 12:00:00,81.54,81.56,81.44,81.51,35074.0,81.54,81.56,81.44,81.51,35074.0
2015-06-29 12:10:00,81.51,81.51,81.33,81.34,31369.0,81.51,81.51,81.33,81.34,31369.0
2015-06-29 12:20:00,81.35,81.42,81.32,81.39,23749.0,81.35,81.42,81.32,81.39,23749.0
2015-06-29 12:30:00,81.36,81.44,81.32,81.35,33693.0,81.36,81.44,81.32,81.35,33693.0
2015-06-29 12:40:00,81.32,81.4,81.32,81.39,20807.0,81.32,81.4,81.32,81.39,20807.0
2015-06-29 12:50:00,81.4,81.42,81.33,81.42,20600.0,81.4,81.42,81.33,81.42,20600.0
2015-06-29 13:00:00,81.42,81.52,81.33,81.46,52079.0,81.42,81.52,81.33,81.46,52079.0
2015-06-29 13:10:00,81.46,81.64,81.42,81.61,46173.0,81.46,81.64,81.42,81.61,46173.0
2015-06-29 13:20:00,81.6,81.75,81.59,81.69,75195.0,81.6,81.75,81.59,81.69,75195.0
2015-06-29 13:30:00,81.7,82.06,81.7,81.99,250880.0,81.7,82.06,81.7,81.99,250880.0
2015-06-29 13:40:00,81.99,82.03,81.93,81.99,95112.0,81.99,82.03,81.93,81.99,95112.0
2015-06-29 13:50:00,81.98,81.98,81.86,81.93,79248.0,81.98,81.98,81.86,81.93,79248.0
2015-06-29 14:00:00,81.94,81.94,81.81,81.91,79536.0,81.94,81.94,81.81,81.91,79536.0
2015-06-29 14:10:00,81.91,81.98,81.66,81.7,111298.0,81.91,81.98,81.66,81.7,111298.0
2015-06-29 14:20:00,81.69,81.73,81.6,81.62,91531.0,81.69,81.73,81.6,81.62,91531.0
2015-06-29 14:30:00,81.62,81.74,81.53,81.74,94589.0,81.62,81.74,81.53,81.74,94589.0
2015-06-29 14:40:00,81.73,81.9,81.66,81.81,56375.0,81.73,81.9,81.66,81.81,56375.0
2015-06-29 14:50:00,81.81,81.83,81.62,81.64,62629.0,81.81,81.83,81.62,81.64,62629.0
2015-06-29 15:00:00,81.64,81.72,81.47,81.48,78263.0,81.64,81.72,81.47,81.48,78263.0
2015-06-29 15:10:00,81.48,81.59,81.47,81.51,139586.0,81.48,81.59,81.47,81.51,139586.0
2015-06-29 15:20:00,81.52,81.68,81.51,81.58,119062.0,81.52,81.68,81.51,81.58,119062.0
2015-06-29 15:30:00,81.59,81.71,81.48,81.51,175500.0,81.59,81.71,81.48,81.51,175500.0
2015-06-29 15:40:00,81.51,81.51,81.25,81.37,199477.0,81.51,81.51,81.25,81.37,199477.0
2015-06-29 15:50:00,81.37,81.47,81.24,81.29,426941.0,81.37,81.47,81.24,81.29,426941.0
2015-06-30 09:30:00,82.19,82.34,81.55,82.11,208901.0,82.19,82.34,81.55,82.11,208901.0
2015-06-30 09:40:00,82.1,82.14,81.44,81.45,63913.0,82.1,82.14,81.44,81.45,63913.0
2015-06-30 09:50:00,81.46,81.85,81.43,81.56,72939.0,81.46,81.85,81.43,81.56,72939.0
2015-06-30 10:00:00,81.51,81.55,81.29,81.33,95602.0,81.51,81.55,81.29,81.33,95602.0
2015-06-30 10:10:00,81.32,81.51,81.24,81.4,106377.0,81.32,81.51,81.24,81.4,106377.0
2015-06-30 10:20:00,81.41,81.45,81.27,81.29,145445.0,81.41,81.45,81.27,81.29,145445.0
2015-06-30 10:30:00,81.28,81.31,81.01,81.04,63455.0,81.28,81.31,81.01,81.04,63455.0
2015-06-30 10:40:00,81.05,81.27,81.01,81.15,138156.0,81.05,81.27,81.01,81.15,138156.0
2015-06-30 10:50:00,81.11,81.28,81.07,81.19,40445.0,81.11,81.28,81.07,81.19,40445.0
2015-06-30 11:00:00,81.19,81.19,81.0,81.13,71827.0,81.19,81.19,81.0,81.13,71827.0
2015-06-30 11:10:00,81.14,81.47,81.09,81.46,52856.0,81.14,81.47,81.09,81.46,52856.0
2015-06-30 11:20:00,81.44,81.64,81.4,81.48,71400.0,81.44,81.64,81.4,81.48,71400.0
2015-06-30 11:30:00,81.48,81.59,81.46,81.56,82348.0,81.48,81.59,81.46,81.56,82348.0
2015-06-30 11:40:00,81.57,81.7,81.52,81.57,76666.0,81.57,81.7,81.52,81.57,76666.0
2015-06-30 11:50:00,81.56,81.56,81.33,81.37,25888.0,81.56,81.56,81.33,81.37,25888.0
2015-06-30 12:00:00,81.37,81.48,81.33,81.47,35987.0,81.37,81.48,81.33,81.47,35987.0
2015-06-30 12:10:00,81.47,81.48,81.33,81.36,11940.0,81.47,81.48,81.33,81.36,11940.0
2015-06-30 12:20:00,81.37,81.37,81.03,81.07,35852.0,81.37,81.37,81.03,81.07,35852.0
2015-06-30 12:30:00,81.1,81.17,81.01,81.13,38424.0,81.1,81.17,81.01,81.13,38424.0
2015-06-30 12:40:00,81.14,81.24,81.12,81.23,36687.0,81.14,81.24,81.12,81.23,36687.0
2015-06-30 12:50:00,81.22,81.44,81.22,81.29,117213.0,81.22,81.44,81.22,81.29,117213.0
2015-06-30 13:00:00,81.3,81.47,81.27,81.41,40444.0,81.3,81.47,81.27,81.41,40444.0
2015-06-30 13:10:00,81.42,81.45,81.36,81.42,81054.0,81.42,81.45,81.36,81.42,81054.0
2015-06-30 13:20:00,81.43,81.53,81.33,81.53,69754.0,81.43,81.53,81.33,81.53,69754.0
2015-06-30 13:30:00,81.52,81.65,81.47,81.63,33791.0,81.52,81.65,81.47,81.63,33791.0
2015-06-30 13:40:00,81.61,81.64,81.55,81.59,68906.0,81.61,81.64,81.55,81.59,68906.0
2015-06-30 13:50:00,81.61,81.74,81.53,81.55,35163.0,81.61,81.74,81.53,81.55,35163.0
2015-06-30 14:00:00,81.55,81.82,81.5,81.81,43859.0,81.55,81.82,81.5,81.81,43859.0
2015-06-30 14:10:00,81.8,81.83,81.67,81.67,31432.0,81.8,81.83,81.67,81.67,31432.0
2015-06-30 14:20:00,81.68,81.7,81.39,81.41,52794.0,81.68,81.7,81.39,81.41,52794.0
2015-06-30 14:30:00,81.44,81.5,81.31,81.42,54732.0,81.44,81.5,81.31,81.42,54732.0
2015-06-30 14:40:00,81.42,81.42,81.25,81.31,93379.0,81.42,81.42,81.25,81.31,93379.0
2015-06-30 14:50:00,81.31,81.37,81.18,81.19,67941.0,81.31,81.37,81.18,81.19,67941.0
2015-06-30 15:00:00,81.2,81.31,81.16,81.25,84968.0,81.2,81.31,81.16,81.25,84968.0
2015-06-30 15:10:00,81.25,81.28,81.08,81.11,73165.0,81.25,81.28,81.08,81.11,73165.0
2015-06-30 15:20:00,81.13,81.21,81.04,81.09,79295.0,81.13,81.21,81.04,81.09,79295.0
2015-06-30 15:30:00,81.08,81.21,81.08,81.09,79922.0,81.08,81.21,81.08,81.09,79922.0
2015-06-30 15:40:00,81.09,81.32,81.01,81.29,117277.0,81.09,81.32,81.01,81.29,117277.0
2015-06-30 15:50:00,81.3,81.3,80.95,81.04,603947.0,81.3,81.3,80.95,81.04,603947.0
2015-07-01 09:30:00,81.57,81.68,81.26,81.39,256130.0,81.57,81.68,81.26,81.39,256130.0
2015-07-01 09:40:00,81.4,81.65,81.28,81.56,71292.0,81.4,81.65,81.28,81.56,71292.0
2015-07-01 09:50:00,81.56,81.75,81.5,81.63,57350.0,81.56,81.75,81.5,81.63,57350.0
2015-07-01 10:00:00,81.63,81.92,81.58,81.8,131788.0,81.63,81.92,81.58,81.8,131788.0
2015-07-01 10:10:00,81.81,81.84,81.64,81.72,90266.0,81.81,81.84,81.64,81.72,90266.0
2015-07-01 10:20:00,81.72,81.82,81.63,81.63,98960.0,81.72,81.82,81.63,81.63,98960.0
2015-07-01 10:30:00,81.63,81.67,81.33,81.41,64479.0,81.63,81.67,81.33,81.41,64479.0
2015-07-01 10:40:00,81.41,81.51,81.21,81.22,67356.0,81.41,81.51,81.21,81.22,67356.0
2015-07-01 10:50:00,81.19,81.4,81.11,81.36,46224.0,81.19,81.4,81.11,81.36,46224.0
2015-07-01 11:00:00,81.36,81.37,81.22,81.24,44937.0,81.36,81.37,81.22,81.24,44937.0
2015-07-01 11:10:00,81.25,81.34,81.23,81.26,60302.0,81.25,81.34,81.23,81.26,60302.0
2015-07-01 11:20:00,81.25,81.33,81.23,81.29,44948.0,81.25,81.33,81.23,81.29,44948.0
2015-07-01 11:30:00,81.28,81.35,81.21,81.21,48024.0,81.28,81.35,81.21,81.21,48024.0
2015-07-01 11:40:00,81.21,81.22,81.06,81.17,40283.0,81.21,81.22,81.06,81.17,40283.0
2015-07-01 11:50:00,81.15,81.15,81.01,81.04,40104.0,81.15,81.15,81.01,81.04,40104.0
2015-07-01 12:00:00,81.06,81.17,81.01,81.1,31605.0,81.06,81.17,81.01,81.1,31605.0
2015-07-01 12:10:00,81.1,81.14,81.03,81.04,30406.0,81.1,81.14,81.03,81.04,30406.0
2015-07-01 12:20:00,81.04,81.05,80.87,80.97,24271.0,81.04,81.05,80.87,80.97,24271.0
2015-07-01 12:30:00,80.98,81.0,80.94,80.97,20808.0,80.98,81.0,80.94,80.97,20808.0
2015-07-01 12:40:00,80.97,80.97,80.82,80.87,35476.0,80.97,80.97,80.82,80.87,35476.0
2015-07-01 12:50:00,80.85,80.94,80.81,80.82,27926.0,80.85,80.94,80.81,80.82,27926.0
2015-07-01 13:00:00,80.82,80.83,80.74,80.76,22916.0,80.82,80.83,80.74,80.76,22916.0
2015-07-01 13:10:00,80.76,80.89,80.71,80.89,21697.0,80.76,80.89,80.71,80.89,21697.0
2015-07-01 13:20:00,80.89,81.03,80.89,80.93,24151.0,80.89,81.03,80.89,80.93,24151.0
2015-07-01 13:30:00,80.92,81.0,80.9,80.9,30400.0,80.92,81.0,80.9,80.9,30400.0
2015-07-01 13:40:00,80.89,81.06,80.88,81.05,37189.0,80.89,81.06,80.88,81.05,37189.0
2015-07-01 13:50:00,81.06,81.08,80.8,80.81,34351.0,81.06,81.08,80.8,80.81,34351.0
2015-07-01 14:00:00,80.81,80.86,80.73,80.82,48526.0,80.81,80.86,80.73,80.82,48526.0
2015-07-01 14:10:00,80.81,80.91,80.8,80.9,27281.0,80.81,80.91,80.8,80.9,27281.0
2015-07-01 14:20:00,80.91,80.92,80.82,80.84,31669.0,80.91,80.92,80.82,80.84,31669.0
2015-07-01 14:30:00,80.84,80.85,80.77,80.8,74826.0,80.84,80.85,80.77,80.8,74826.0
2015-07-01 14:40:00,80.8,80.94,80.79,80.93,39095.0,80.8,80.94,80.79,80.93,39095.0
2015-07-01 14:50:00,80.94,80.95,80.86,80.91,30164.0,80.94,80.95,80.86,80.91,30164.0
2015-07-01 15:00:00,80.9,81.05,80.9,81.0,48879.0,80.9,81.05,80.9,81.0,48879.0
2015-07-01 15:10:00,81.0,81.07,80.97,81.04,39602.0,81.0,81.07,80.97,81.04,39602.0
2015-07-01 15:20:00,81.03,81.06,80.96,81.03,58507.0,81.03,81.06,80.96,81.03,58507.0
2015-07-01 15:30:00,81.04,81.05,80.88,80.94,58197.0,81.04,81.05,80.88,80.94,58197.0
2015-07-01 15:40:00,80.94,81.03,80.89,81.03,106063.0,80.94,81.03,80.89,81.03,106063.0
2015-07-01 15:50:00,81.02,81.03,80.9,80.94,300905.0,81.02,81.03,80.9,80.94,300905.0
2015-07-02 09:30:00,81.2,81.29,80.84,81.09,96816.0,81.2,81.29,80.84,81.09,96816.0
2015-07-02 09:40:00,81.06,81.15,80.89,81.05,52956.0,81.06,81.15,80.89,81.05,52956.0
2015-07-02 09:50:00,81.03,81.03,80.86,80.92,30655.0,81.03,81.03,80.86,80.92,30655.0
2015-07-02 10:00:00,80.93,80.96,80.71,80.78,25289.0,80.93,80.96,80.71,80.78,25289.0
2015-07-02 10:10:00,80.79,80.85,80.7,80.72,25388.0,80.79,80.85,80.7,80.72,25388.0
2015-07-02 10:20:00,80.73,80.82,80.71,80.76,21394.0,80.73,80.82,80.71,80.76,21394.0
2015-07-02 10:30:00,80.73,80.79,80.62,80.66,25081.0,80.73,80.79,80.62,80.66,25081.0
2015-07-02 10:40:00,80.68,80.71,80.62,80.65,18802.0,80.68,80.71,80.62,80.65,18802.0
2015-07-02 10:50:00,80.64,80.76,80.54,80.69,29353.0,80.64,80.76,80.54,80.69,29353.0
2015-07-02 11:00:00,80.69,80.69,80.45,80.52,33508.0,80.69,80.69,80.45,80.52,33508.0
2015-07-02 11:10:00,80.5,80.62,80.47,80.57,28176.0,80.5,80.62,80.47,80.57,28176.0
2015-07-02 11:20:00,80.57,80.64,80.55,80.56,25178.0,80.57,80.64,80.55,80.56,25178.0
2015-07-02 11:30:00,80.54,80.58,80.49,80.53,32381.0,80.54,80.58,80.49,80.53,32381.0
2015-07-02 11:40:00,80.53,80.57,80.47,80.49,23569.0,80.53,80.57,80.47,80.49,23569.0
2015-07-02 11:50:00,80.49,80.57,80.44,80.55,33340.0,80.49,80.57,80.44,80.55,33340.0
2015-07-02 12:00:00,80.54,80.58,80.5,80.51,24315.0,80.54,80.58,80.5,80.51,24315.0
2015-07-02 12:10:00,80.5,80.53,80.46,80.47,29842.0,80.5,80.53,80.46,80.47,29842.0
2015-07-02 12:20:00,80.49,80.5,80.41,80.41,20554.0,80.49,80.5,80.41,80.41,20554.0
2015-07-02 12:30:00,80.42,80.52,80.41,80.45,107800.0,80.42,80.52,80.41,80.45,107800.0
2015-07-02 12:40:00,80.44,80.5,80.43,80.49,12240.0,80.44,80.5,80.43,80.49,12240.0
2015-07-02 12:50:00,80.48,80.51,80.44,80.5,130839.0,80.48,80.51,80.44,80.5,130839.0
2015-07-02 13:00:00,80.49,80.51,80.42,80.48,20275.0,80.49,80.51,80.42,80.48,20275.0
2015-07-02 13:10:00,80.49,80.51,80.42,80.42,19075.0,80.49,80.51,80.42,80.42,19075.0
2015-07-02 13:20:00,80.42,80.46,80.38,80.46,18212.0,80.42,80.46,80.38,80.46,18212.0
2015-07-02 13:30:00,80.47,80.59,80.47,80.51,28093.0,80.47,80.59,80.47,80.51,28093.0
2015-07-02 13:40:00,80.52,80.61,80.44,80.6,31872.0,80.52,80.61,80.44,80.6,31872.0
2015-07-02 13:50:00,80.61,80.65,80.5,80.53,49161.0,80.61,80.65,80.5,80.53,49161.0
2015-07-02 14:00:00,80.52,80.56,80.47,80.55,30715.0,80.52,80.56,80.47,80.55,30715.0
2015-07-02 14:10:00,80.55,80.57,80.48,80.54,16164.0,80.55,80.57,80.48,80.54,16164.0
2015-07-02 14:20:00,80.54,80.61,80.52,80.58,19423.0,80.54,80.61,80.52,80.58,19423.0
2015-07-02 14:30:00,80.58,80.64,80.58,80.62,25441.0,80.58,80.64,80.58,80.62,25441.0
2015-07-02 14:40:00,80.62,80.71,80.58,80.67,35991.0,80.62,80.71,80.58,80.67,35991.0
2015-07-02 14:50:00,80.67,80.68,80.54,80.64,74716.0,80.67,80.68,80.54,80.64,74716.0
2015-07-02 15:00:00,80.65,80.69,80.62,80.67,38581.0,80.65,80.69,80.62,80.67,38581.0
2015-07-02 15:10:00,80.67,80.75,80.66,80.71,33494.0,80.67,80.75,80.66,80.71,33494.0
2015-07-02 15:20:00,80.71,80.88,80.71,80.84,41238.0,80.71,80.88,80.71,80.84,41238.0
2015-07-02 15:30:00,80.86,80.87,80.75,80.79,62170.0,80.86,80.87,80.75,80.79,62170.0
2015-07-02 15:40:00,80.8,80.98,80.8,80.94,82163.0,80.8,80.98,80.8,80.94,82163.0
2015-07-02 15:50:00,80.94,81.0,80.74,80.74,310391.0,80.94,81.0,80.74,80.74,310391.0
2015-07-06 09:30:00,80.01,80.68,80.0,80.56,96761.0,80.01,80.68,80.0,80.56,96761.0
2015-07-06 09:40:00,80.63,80.8,80.54,80.74,72759.0,80.63,80.8,80.54,80.74,72759.0
2015-07-06 09:50:00,80.75,80.8,80.61,80.71,46334.0,80.75,80.8,80.61,80.71,46334.0
2015-07-06 10:00:00,80.66,80.75,80.46,80.73,21603.0,80.66,80.75,80.46,80.73,21603.0
2015-07-06 10:10:00,80.71,80.83,80.59,80.75,99307.0,80.71,80.83,80.59,80.75,99307.0
2015-07-06 10:20:00,80.74,80.77,80.59,80.69,44712.0,80.74,80.77,80.59,80.69,44712.0
2015-07-06 10:30:00,80.69,80.88,80.64,80.84,80581.0,80.69,80.88,80.64,80.84,80581.0
2015-07-06 10:40:00,80.85,81.19,80.8,81.01,130212.0,80.85,81.19,80.8,81.01,130212.0
2015-07-06 10:50:00,81.0,81.07,80.93,80.93,46966.0,81.0,81.07,80.93,80.93,46966.0
2015-07-06 11:00:00,80.94,81.02,80.91,80.95,25336.0,80.94,81.02,80.91,80.95,25336.0
2015-07-06 11:10:00,80.95,80.95,80.73,80.8,22776.0,80.95,80.95,80.73,80.8,22776.0
2015-07-06 11:20:00,80.8,80.81,80.71,80.75,18748.0,80.8,80.81,80.71,80.75,18748.0
2015-07-06 11:30:00,80.74,80.94,80.66,80.9,24023.0,80.74,80.94,80.66,80.9,24023.0
2015-07-06 11:40:00,80.9,80.9,80.75,80.82,22935.0,80.9,80.9,80.75,80.82,22935.0
2015-07-06 11:50:00,80.86,80.86,80.72,80.85,16885.0,80.86,80.86,80.72,80.85,16885.0
2015-07-06 12:00:00,80.83,80.83,80.74,80.78,15516.0,80.83,80.83,80.74,80.78,15516.0
2015-07-06 12:10:00,80.76,80.87,80.76,80.76,45499.0,80.76,80.87,80.76,80.76,45499.0
2015-07-06 12:20:00,80.77,80.83,80.75,80.77,24934.0,80.77,80.83,80.75,80.77,24934.0
2015-07-06 12:30:00,80.78,80.79,80.67,80.74,16460.0,80.78,80.79,80.67,80.74,16460.0
2015-07-06 12:40:00,80.74,80.81,80.71,80.75,21713.0,80.74,80.81,80.71,80.75,21713.0
2015-07-06 12:50:00,80.73,80.83,80.69,80.8,21103.0,80.73,80.83,80.69,80.8,21103.0
2015-07-06 13:00:00,80.81,80.84,80.76,80.76,22314.0,80.81,80.84,80.76,80.76,22314.0
2015-07-06 13:10:00,80.75,80.81,80.56,80.58,20431.0,80.75,80.81,80.56,80.58,20431.0
2015-07-06 13:20:00,80.57,80.64,80.55,80.59,18205.0,80.57,80.64,80.55,80.59,18205.0
2015-07-06 13:30:00,80.58,80.58,80.49,80.58,17528.0,80.58,80.58,80.49,80.58,17528.0
2015-07-06 13:40:00,80.57,80.58,80.41,80.48,28054.0,80.57,80.58,80.41,80.48,28054.0
2015-07-06 13:50:00,80.5,80.53,80.43,80.45,57949.0,80.5,80.53,80.43,80.45,57949.0
2015-07-06 14:00:00,80.44,80.47,80.32,80.47,26343.0,80.44,80.47,80.32,80.47,26343.0
2015-07-06 14:10:00,80.46,80.54,80.42,80.46,33790.0,80.46,80.54,80.42,80.46,33790.0
2015-07-06 14:20:00,80.46,80.48,80.36,80.38,27359.0,80.46,80.48,80.36,80.38,27359.0
2015-07-06 14:30:00,80.36,80.47,80.36,80.4,43825.0,80.36,80.47,80.36,80.4,43825.0
2015-07-06 14:40:00,80.4,80.45,80.33,80.37,59832.0,80.4,80.45,80.33,80.37,59832.0
2015-07-06 14:50:00,80.38,80.42,80.29,80.37,39324.0,80.38,80.42,80.29,80.37,39324.0
2015-07-06 15:00:00,80.37,80.45,80.35,80.43,33910.0,80.37,80.45,80.35,80.43,33910.0
2015-07-06 15:10:00,80.42,80.49,80.35,80.4,73572.0,80.42,80.49,80.35,80.4,73572.0
2015-07-06 15:20:00,80.39,80.48,80.37,80.45,142651.0,80.39,80.48,80.37,80.45,142651.0
2015-07-06 15:30:00,80.45,80.72,80.43,80.53,162547.0,80.45,80.72,80.43,80.53,162547.0
2015-07-06 15:40:00,80.54,80.54,80.42,80.45,147802.0,80.54,80.54,80.42,80.45,147802.0
2015-07-06 15:50:00,80.46,80.57,80.45,80.51,317426.0,80.46,80.57,80.45,80.51,317426.0
2015-07-07 09:30:00,80.77,81.0,80.6,80.66,93297.0,80.77,81.0,80.6,80.66,93297.0
2015-07-07 09:40:00,80.62,80.66,80.29,80.42,35587.0,80.62,80.66,80.29,80.42,35587.0
2015-07-07 09:50:00,80.43,80.46,80.01,80.06,34654.0,80.43,80.46,80.01,80.06,34654.0
2015-07-07 10:00:00,80.1,80.16,79.81,79.95,45086.0,80.1,80.16,79.81,79.95,45086.0
2015-07-07 10:10:00,79.95,80.06,79.88,80.0,51080.0,79.95,80.06,79.88,80.0,51080.0
2015-07-07 10:20:00,79.99,80.01,79.68,79.94,52540.0,79.99,80.01,79.68,79.94,52540.0
2015-07-07 10:30:00,79.94,79.94,79.44,79.46,90421.0,79.94,79.94,79.44,79.46,90421.0
2015-07-07 10:40:00,79.49,79.6,79.35,79.51,57266.0,79.49,79.6,79.35,79.51,57266.0
2015-07-07 10:50:00,79.51,79.63,79.39,79.41,77843.0,79.51,79.63,79.39,79.41,77843.0
2015-07-07 11:00:00,79.4,79.42,79.19,79.21,52961.0,79.4,79.42,79.19,79.21,52961.0
2015-07-07 11:10:00,79.21,79.42,79.2,79.34,85142.0,79.21,79.42,79.2,79.34,85142.0
2015-07-07 11:20:00,79.33,79.4,79.18,79.28,56463.0,79.33,79.4,79.18,79.28,56463.0
2015-07-07 11:30:00,79.28,79.28,78.94,79.19,60891.0,79.28,79.28,78.94,79.19,60891.0
2015-07-07 11:40:00,79.19,79.38,79.18,79.23,50534.0,79.19,79.38,79.18,79.23,50534.0
2015-07-07 11:50:00,79.22,79.56,79.17,79.35,67764.0,79.22,79.56,79.17,79.35,67764.0
2015-07-07 12:00:00,79.34,79.55,79.34,79.5,119188.0,79.34,79.55,79.34,79.5,119188.0
2015-07-07 12:10:00,79.52,79.56,79.35,79.39,48457.0,79.52,79.56,79.35,79.39,48457.0
2015-07-07 12:20:00,79.4,79.49,79.4,79.43,41141.0,79.4,79.49,79.4,79.43,41141.0
2015-07-07 12:30:00,79.44,79.67,79.43,79.65,46651.0,79.44,79.67,79.43,79.65,46651.0
2015-07-07 12:40:00,79.66,79.87,79.61,79.81,44112.0,79.66,79.87,79.61,79.81,44112.0
2015-07-07 12:50:00,79.82,80.19,79.76,80.04,85037.0,79.82,80.19,79.76,80.04,85037.0
2015-07-07 13:00:00,80.04,80.08,79.85,79.97,22737.0,80.04,80.08,79.85,79.97,22737.0
2015-07-07 13:10:00,80.0,80.21,79.97,80.09,37703.0,80.0,80.21,79.97,80.09,37703.0
2015-07-07 13:20:00,80.11,80.15,80.0,80.1,29576.0,80.11,80.15,80.0,80.1,29576.0
2015-07-07 13:30:00,80.11,80.15,80.01,80.1,29178.0,80.11,80.15,80.01,80.1,29178.0
2015-07-07 13:40:00,80.1,80.12,79.97,80.07,62612.0,80.1,80.12,79.97,80.07,62612.0
2015-07-07 13:50:00,80.11,80.11,79.93,79.95,48156.0,80.11,80.11,79.93,79.95,48156.0
2015-07-07 14:00:00,79.95,80.02,79.94,80.01,29233.0,79.95,80.02,79.94,80.01,29233.0
2015-07-07 14:10:00,80.01,80.07,79.8,79.88,26029.0,80.01,80.07,79.8,79.88,26029.0
2015-07-07 14:20:00,79.88,79.93,79.77,79.86,25075.0,79.88,79.93,79.77,79.86,25075.0
2015-07-07 14:30:00,79.86,79.96,79.83,79.93,38379.0,79.86,79.96,79.83,79.93,38379.0
2015-07-07 14:40:00,79.91,80.34,79.91,80.27,67308.0,79.91,80.34,79.91,80.27,67308.0
2015-07-07 14:50:00,80.25,80.57,80.2,80.57,71957.0,80.25,80.57,80.2,80.57,71957.0
2015-07-07 15:00:00,80.55,80.63,80.44,80.55,59750.0,80.55,80.63,80.44,80.55,59750.0
2015-07-07 15:10:00,80.56,80.59,80.43,80.54,38915.0,80.56,80.59,80.43,80.54,38915.0
2015-07-07 15:20:00,80.53,80.68,80.45,80.51,81352.0,80.53,80.68,80.45,80.51,81352.0
2015-07-07 15:30:00,80.49,80.6,80.39,80.41,94026.0,80.49,80.6,80.39,80.41,94026.0
2015-07-07 15:40:00,80.41,80.46,80.26,80.46,82095.0,80.41,80.46,80.26,80.46,82095.0
2015-07-07 15:50:00,80.47,80.64,80.46,80.58,200199.0,80.47,80.64,80.46,80.58,200199.0
2015-07-08 09:30:00,79.95,80.38,79.84,80.05,91017.0,79.95,80.38,79.84,80.05,91017.0
2015-07-08 09:40:00,80.09,80.12,79.64,79.65,44125.0,80.09,80.12,79.64,79.65,44125.0
2015-07-08 09:50:00,79.64,79.78,79.52,79.52,63559.0,79.64,79.78,79.52,79.52,63559.0
2015-07-08 10:00:00,79.51,79.71,79.4,79.65,60176.0,79.51,79.71,79.4,79.65,60176.0
2015-07-08 10:10:00,79.66,79.69,79.45,79.6,34819.0,79.66,79.69,79.45,79.6,34819.0
2015-07-08 10:20:00,79.62,79.77,79.59,79.74,38036.0,79.62,79.77,79.59,79.74,38036.0
2015-07-08 10:30:00,79.73,79.74,79.49,79.73,38581.0,79.73,79.74,79.49,79.73,38581.0
2015-07-08 10:40:00,79.73,79.77,79.55,79.67,90208.0,79.73,79.77,79.55,79.67,90208.0
2015-07-08 10:50:00,79.69,80.06,79.67,79.93,84514.0,79.69,80.06,79.67,79.93,84514.0
2015-07-08 11:00:00,79.92,79.93,79.57,79.59,110213.0,79.92,79.93,79.57,79.59,110213.0
2015-07-08 11:10:00,79.59,79.75,79.56,79.71,99146.0,79.59,79.75,79.56,79.71,99146.0
2015-07-08 11:20:00,79.71,79.75,79.6,79.63,88563.0,79.71,79.75,79.6,79.63,88563.0
2015-07-08 11:30:00,79.61,79.8,79.6,79.74,165143.0,79.61,79.8,79.6,79.74,165143.0
2015-07-08 11:40:00,79.74,79.76,79.61,79.64,45482.0,79.74,79.76,79.61,79.64,45482.0
2015-07-08 11:50:00,79.63,79.64,79.51,79.59,51564.0,79.63,79.64,79.51,79.59,51564.0
2015-07-08 12:00:00,79.6,79.94,79.57,79.89,73821.0,79.6,79.94,79.57,79.89,73821.0
2015-07-08 12:10:00,79.87,79.91,79.8,79.85,54978.0,79.87,79.91,79.8,79.85,54978.0
2015-07-08 12:20:00,79.85,80.05,79.84,80.01,62082.0,79.85,80.05,79.84,80.01,62082.0
2015-07-08 12:30:00,80.0,80.2,79.99,80.14,76159.0,80.0,80.2,79.99,80.14,76159.0
2015-07-08 12:40:00,80.14,80.2,80.01,80.08,72837.0,80.14,80.2,80.01,80.08,72837.0
2015-07-08 12:50:00,80.1,80.32,80.01,80.3,43512.0,80.1,80.32,80.01,80.3,43512.0
2015-07-08 13:00:00,80.29,80.32,80.12,80.18,185590.0,80.29,80.32,80.12,80.18,185590.0
2015-07-08 13:10:00,80.19,80.32,80.17,80.18,87797.0,80.19,80.32,80.17,80.18,87797.0
2015-07-08 13:20:00,80.17,80.32,80.09,80.32,31135.0,80.17,80.32,80.09,80.32,31135.0
2015-07-08 13:30:00,80.33,80.36,80.16,80.29,112410.0,80.33,80.36,80.16,80.29,112410.0
2015-07-08 13:40:00,80.28,80.5,80.2,80.48,185437.0,80.28,80.5,80.2,80.48,185437.0
2015-07-08 13:50:00,80.46,80.52,80.37,80.42,80336.0,80.46,80.52,80.37,80.42,80336.0
2015-07-08 14:00:00,80.42,80.48,80.21,80.35,219477.0,80.42,80.48,80.21,80.35,219477.0
2015-07-08 14:10:00,80.33,80.37,80.11,80.11,99618.0,80.33,80.37,80.11,80.11,99618.0
2015-07-08 14:20:00,80.11,80.15,79.99,80.08,63494.0,80.11,80.15,79.99,80.08,63494.0
2015-07-08 14:30:00,80.06,80.09,79.92,80.06,63558.0,80.06,80.09,79.92,80.06,63558.0
2015-07-08 14:40:00,80.05,80.09,79.63,79.74,109678.0,80.05,80.09,79.63,79.74,109678.0
2015-07-08 14:50:00,79.71,79.95,79.61,79.7,72939.0,79.71,79.95,79.61,79.7,72939.0
2015-07-08 15:00:00,79.73,79.95,79.73,79.88,59439.0,79.73,79.95,79.73,79.88,59439.0
2015-07-08 15:10:00,79.93,80.14,79.93,79.95,58446.0,79.93,80.14,79.93,79.95,58446.0
2015-07-08 15:20:00,79.97,80.03,79.79,79.8,51278.0,79.97,80.03,79.79,79.8,51278.0
2015-07-08 15:30:00,79.8,80.05,79.8,80.0,53119.0,79.8,80.05,79.8,80.0,53119.0
2015-07-08 15:40:00,79.99,80.17,79.88,80.02,100902.0,79.99,80.17,79.88,80.02,100902.0
2015-07-08 15:50:00,80.03,80.1,79.98,79.99,341019.0,80.03,80.1,79.98,79.99,341019.0
2015-07-09 09:30:00,80.74,81.5,80.74,81.33,243287.0,80.74,81.5,80.74,81.33,243287.0
2015-07-09 09:40:00,81.32,81.46,81.13,81.28,100009.0,81.32,81.46,81.13,81.28,100009.0
2015-07-09 09:50:00,81.29,81.39,81.24,81.36,58770.0,81.29,81.39,81.24,81.36,58770.0
2015-07-09 10:00:00,81.35,81.61,81.35,81.53,86061.0,81.35,81.61,81.35,81.53,86061.0
2015-07-09 10:10:00,81.52,81.67,81.45,81.53,80438.0,81.52,81.67,81.45,81.53,80438.0
2015-07-09 10:20:00,81.55,81.6,81.14,81.16,87615.0,81.55,81.6,81.14,81.16,87615.0
2015-07-09 10:30:00,81.18,81.5,81.18,81.34,119718.0,81.18,81.5,81.18,81.34,119718.0
2015-07-09 10:40:00,81.34,81.5,81.29,81.48,72977.0,81.34,81.5,81.29,81.48,72977.0
2015-07-09 10:50:00,81.48,81.5,81.33,81.38,171292.0,81.48,81.5,81.33,81.38,171292.0
2015-07-09 11:00:00,81.39,81.44,81.28,81.34,46928.0,81.39,81.44,81.28,81.34,46928.0
2015-07-09 11:10:00,81.34,81.44,81.3,81.34,49103.0,81.34,81.44,81.3,81.34,49103.0
2015-07-09 11:20:00,81.34,81.34,81.08,81.09,49037.0,81.34,81.34,81.08,81.09,49037.0
2015-07-09 11:30:00,81.09,81.17,80.97,80.98,35196.0,81.09,81.17,80.97,80.98,35196.0
2015-07-09 11:40:00,80.97,81.09,80.94,80.98,46742.0,80.97,81.09,80.94,80.98,46742.0
2015-07-09 11:50:00,81.01,81.1,80.95,81.0,32257.0,81.01,81.1,80.95,81.0,32257.0
2015-07-09 12:00:00,80.99,81.06,80.91,80.94,49165.0,80.99,81.06,80.91,80.94,49165.0
2015-07-09 12:10:00,80.93,81.02,80.89,81.02,27199.0,80.93,81.02,80.89,81.02,27199.0
2015-07-09 12:20:00,81.01,81.01,80.85,80.85,23408.0,81.01,81.01,80.85,80.85,23408.0
2015-07-09 12:30:00,80.85,80.91,80.75,80.75,44719.0,80.85,80.91,80.75,80.75,44719.0
2015-07-09 12:40:00,80.75,80.88,80.75,80.79,30876.0,80.75,80.88,80.75,80.79,30876.0
2015-07-09 12:50:00,80.79,80.93,80.78,80.93,31455.0,80.79,80.93,80.78,80.93,31455.0
2015-07-09 13:00:00,80.92,80.93,80.72,80.75,45191.0,80.92,80.93,80.72,80.75,45191.0
2015-07-09 13:10:00,80.74,80.74,80.63,80.64,37922.0,80.74,80.74,80.63,80.64,37922.0
2015-07-09 13:20:00,80.64,80.69,80.55,80.66,41387.0,80.64,80.69,80.55,80.66,41387.0
2015-07-09 13:30:00,80.67,80.77,80.61,80.75,43363.0,80.67,80.77,80.61,80.75,43363.0
2015-07-09 13:40:00,80.74,80.74,80.64,80.69,32487.0,80.74,80.74,80.64,80.69,32487.0
2015-07-09 13:50:00,80.69,80.73,80.58,80.72,27960.0,80.69,80.73,80.58,80.72,27960.0
2015-07-09 14:00:00,80.72,80.77,80.65,80.67,35902.0,80.72,80.77,80.65,80.67,35902.0
2015-07-09 14:10:00,80.67,80.68,80.52,80.53,40179.0,80.67,80.68,80.52,80.53,40179.0
2015-07-09 14:20:00,80.53,80.56,80.47,80.54,43011.0,80.53,80.56,80.47,80.54,43011.0
2015-07-09 14:30:00,80.55,80.57,80.41,80.5,52233.0,80.55,80.57,80.41,80.5,52233.0
2015-07-09 14:40:00,80.48,80.64,80.46,80.56,64787.0,80.48,80.64,80.46,80.56,64787.0
2015-07-09 14:50:00,80.56,80.79,80.56,80.76,43807.0,80.56,80.79,80.56,80.76,43807.0
2015-07-09 15:00:00,80.76,80.78,80.7,80.77,69658.0,80.76,80.78,80.7,80.77,69658.0
2015-07-09 15:10:00,80.76,80.78,80.7,80.73,165252.0,80.76,80.78,80.7,80.73,165252.0
2015-07-09 15:20:00,80.72,80.74,80.62,80.63,57158.0,80.72,80.74,80.62,80.63,57158.0
2015-07-09 15:30:00,80.62,80.65,80.52,80.58,72459.0,80.62,80.65,80.52,80.58,72459.0
2015-07-09 15:40:00,80.59,80.74,80.57,80.69,101572.0,80.59,80.74,80.57,80.69,101572.0
2015-07-09 15:50:00,80.69,80.69,80.47,80.48,195126.0,80.69,80.69,80.47,80.48,195126.0
2015-07-10 09:30:00,81.5,81.5,81.03,81.09,89561.0,81.5,81.5,81.03,81.09,89561.0
2015-07-10 09:40:00,81.1,81.12,80.91,80.97,61538.0,81.1,81.12,80.91,80.97,61538.0
2015-07-10 09:50:00,80.98,81.1,80.76,80.76,57219.0,80.98,81.1,80.76,80.76,57219.0
2015-07-10 10:00:00,80.76,81.02,80.67,80.93,37308.0,80.76,81.02,80.67,80.93,37308.0
2015-07-10 10:10:00,80.93,81.04,80.88,80.98,24859.0,80.93,81.04,80.88,80.98,24859.0
2015-07-10 10:20:00,80.96,80.96,80.76,80.84,26589.0,80.96,80.96,80.76,80.84,26589.0
2015-07-10 10:30:00,80.86,80.88,80.73,80.74,33983.0,80.86,80.88,80.73,80.74,33983.0
2015-07-10 10:40:00,80.77,80.78,80.47,80.54,43603.0,80.77,80.78,80.47,80.54,43603.0
2015-07-10 10:50:00,80.54,80.83,80.54,80.79,29290.0,80.54,80.83,80.54,80.79,29290.0
2015-07-10 11:00:00,80.78,81.05,80.77,81.03,100558.0,80.78,81.05,80.77,81.03,100558.0
2015-07-10 11:10:00,81.02,81.02,80.88,80.98,55347.0,81.02,81.02,80.88,80.98,55347.0
2015-07-10 11:20:00,80.98,81.08,80.97,81.02,32346.0,80.98,81.08,80.97,81.02,32346.0
2015-07-10 11:30:00,81.01,81.08,80.96,81.04,38158.0,81.01,81.08,80.96,81.04,38158.0
2015-07-10 11:40:00,81.03,81.28,81.02,81.26,37725.0,81.03,81.28,81.02,81.26,37725.0
2015-07-10 11:50:00,81.27,81.33,81.22,81.23,25786.0,81.27,81.33,81.22,81.23,25786.0
2015-07-10 12:00:00,81.27,81.3,81.17,81.21,22131.0,81.27,81.3,81.17,81.21,22131.0
2015-07-10 12:10:00,81.21,81.23,81.07,81.09,26963.0,81.21,81.23,81.07,81.09,26963.0
2015-07-10 12:20:00,81.07,81.2,81.07,81.2,9078.0,81.07,81.2,81.07,81.2,9078.0
2015-07-10 12:30:00,81.19,81.19,81.05,81.13,14543.0,81.19,81.19,81.05,81.13,14543.0
2015-07-10 12:40:00,81.14,81.16,81.08,81.16,23554.0,81.14,81.16,81.08,81.16,23554.0
2015-07-10 12:50:00,81.18,81.22,81.14,81.18,17190.0,81.18,81.22,81.14,81.18,17190.0
2015-07-10 13:00:00,81.2,81.25,81.12,81.13,24685.0,81.2,81.25,81.12,81.13,24685.0
2015-07-10 13:10:00,81.11,81.2,81.09,81.13,25920.0,81.11,81.2,81.09,81.13,25920.0
2015-07-10 13:20:00,81.12,81.15,81.0,81.06,285407.0,81.12,81.15,81.0,81.06,285407.0
2015-07-10 13:30:00,81.06,81.1,80.98,80.98,24951.0,81.06,81.1,80.98,80.98,24951.0
2015-07-10 13:40:00,80.98,80.98,80.82,80.83,33120.0,80.98,80.98,80.82,80.83,33120.0
2015-07-10 13:50:00,80.84,80.9,80.82,80.87,26121.0,80.84,80.9,80.82,80.87,26121.0
2015-07-10 14:00:00,80.87,81.0,80.84,80.99,29901.0,80.87,81.0,80.84,80.99,29901.0
2015-07-10 14:10:00,81.0,81.09,80.98,81.09,86088.0,81.0,81.09,80.98,81.09,86088.0
2015-07-10 14:20:00,81.08,81.14,81.08,81.12,29359.0,81.08,81.14,81.08,81.12,29359.0
2015-07-10 14:30:00,81.13,81.19,81.13,81.17,62698.0,81.13,81.19,81.13,81.17,62698.0
2015-07-10 14:40:00,81.17,81.19,81.0,81.1,363797.0,81.17,81.19,81.0,81.1,363797.0
2015-07-10 14:50:00,81.1,81.15,81.02,81.06,163222.0,81.1,81.15,81.02,81.06,163222.0
2015-07-10 15:00:00,81.06,81.09,81.03,81.07,40002.0,81.06,81.09,81.03,81.07,40002.0
2015-07-10 15:10:00,81.08,81.08,81.0,81.0,92855.0,81.08,81.08,81.0,81.0,92855.0
2015-07-10 15:20:00,81.0,81.04,80.94,80.95,66691.0,81.0,81.04,80.94,80.95,66691.0
2015-07-10 15:30:00,80.95,80.97,80.85,80.86,75199.0,80.95,80.97,80.85,80.86,75199.0
2015-07-10 15:40:00,80.85,80.87,80.74,80.75,119407.0,80.85,80.87,80.74,80.75,119407.0
2015-07-10 15:50:00,80.75,80.77,80.55,80.58,334971.0,80.75,80.77,80.55,80.58,334971.0
2015-07-13 09:30:00,81.09,81.3,80.82,81.16,136747.0,81.09,81.3,80.82,81.16,136747.0
2015-07-13 09:40:00,81.16,81.25,81.0,81.2,448448.0,81.16,81.25,81.0,81.2,448448.0
2015-07-13 09:50:00,81.2,81.35,81.14,81.19,117848.0,81.2,81.35,81.14,81.19,117848.0
2015-07-13 10:00:00,81.19,81.21,81.09,81.13,129196.0,81.19,81.21,81.09,81.13,129196.0
2015-07-13 10:10:00,81.13,81.44,81.1,81.25,232352.0,81.13,81.44,81.1,81.25,232352.0
2015-07-13 10:20:00,81.25,81.27,81.0,81.08,1198876.0,81.25,81.27,81.0,81.08,1198876.0
2015-07-13 10:30:00,81.08,81.4,81.08,81.4,82603.0,81.08,81.4,81.08,81.4,82603.0
2015-07-13 10:40:00,81.41,81.59,81.34,81.59,101851.0,81.41,81.59,81.34,81.59,101851.0
2015-07-13 10:50:00,81.56,81.59,81.49,81.5,110826.0,81.56,81.59,81.49,81.5,110826.0
2015-07-13 11:00:00,81.5,81.56,81.47,81.55,98252.0,81.5,81.56,81.47,81.55,98252.0
2015-07-13 11:10:00,81.55,81.59,81.27,81.29,167425.0,81.55,81.59,81.27,81.29,167425.0
2015-07-13 11:20:00,81.29,81.32,81.2,81.29,63567.0,81.29,81.32,81.2,81.29,63567.0
2015-07-13 11:30:00,81.31,81.5,81.28,81.45,51369.0,81.31,81.5,81.28,81.45,51369.0
2015-07-13 11:40:00,81.46,81.46,81.32,81.37,29128.0,81.46,81.46,81.32,81.37,29128.0
2015-07-13 11:50:00,81.38,81.4,81.3,81.36,62675.0,81.38,81.4,81.3,81.36,62675.0
2015-07-13 12:00:00,81.36,81.52,81.36,81.48,33242.0,81.36,81.52,81.36,81.48,33242.0
2015-07-13 12:10:00,81.48,81.54,81.42,81.42,27898.0,81.48,81.54,81.42,81.42,27898.0
2015-07-13 12:20:00,81.41,81.55,81.41,81.52,23660.0,81.41,81.55,81.41,81.52,23660.0
2015-07-13 12:30:00,81.52,81.54,81.48,81.5,28419.0,81.52,81.54,81.48,81.5,28419.0
2015-07-13 12:40:00,81.5,81.51,81.33,81.34,33991.0,81.5,81.51,81.33,81.34,33991.0
2015-07-13 12:50:00,81.34,81.35,81.27,81.32,34975.0,81.34,81.35,81.27,81.32,34975.0
2015-07-13 13:00:00,81.33,81.43,81.33,81.39,31966.0,81.33,81.43,81.33,81.39,31966.0
2015-07-13 13:10:00,81.38,81.39,81.31,81.34,26942.0,81.38,81.39,81.31,81.34,26942.0
2015-07-13 13:20:00,81.34,81.4,81.33,81.36,36355.0,81.34,81.4,81.33,81.36,36355.0
2015-07-13 13:30:00,81.36,81.39,81.31,81.34,37776.0,81.36,81.39,81.31,81.34,37776.0
2015-07-13 13:40:00,81.32,81.36,81.27,81.28,25969.0,81.32,81.36,81.27,81.28,25969.0
2015-07-13 13:50:00,81.28,81.29,81.22,81.23,15384.0,81.28,81.29,81.22,81.23,15384.0
2015-07-13 14:00:00,81.23,81.39,81.22,81.39,24268.0,81.23,81.39,81.22,81.39,24268.0
2015-07-13 14:10:00,81.39,81.47,81.39,81.45,17619.0,81.39,81.47,81.39,81.45,17619.0
2015-07-13 14:20:00,81.45,81.47,81.4,81.41,24093.0,81.45,81.47,81.4,81.41,24093.0
2015-07-13 14:30:00,81.39,81.46,81.37,81.43,17700.0,81.39,81.46,81.37,81.43,17700.0
2015-07-13 14:40:00,81.43,81.5,81.4,81.48,39515.0,81.43,81.5,81.4,81.48,39515.0
2015-07-13 14:50:00,81.49,81.66,81.48,81.65,37721.0,81.49,81.66,81.48,81.65,37721.0
2015-07-13 15:00:00,81.65,81.66,81.52,81.53,57809.0,81.65,81.66,81.52,81.53,57809.0
2015-07-13 15:10:00,81.54,81.59,81.45,81.47,89930.0,81.54,81.59,81.45,81.47,89930.0
2015-07-13 15:20:00,81.47,81.54,81.45,81.49,116506.0,81.47,81.54,81.45,81.49,116506.0
2015-07-13 15:30:00,81.49,81.56,81.42,81.5,113713.0,81.49,81.56,81.42,81.5,113713.0
2015-07-13 15:40:00,81.49,81.54,81.45,81.5,107183.0,81.49,81.54,81.45,81.5,107183.0
2015-07-13 15:50:00,81.51,81.54,81.37,81.42,210868.0,81.51,81.54,81.37,81.42,210868.0
2015-07-14 09:30:00,81.67,81.72,81.24,81.63,101877.0,81.67,81.72,81.24,81.63,101877.0
2015-07-14 09:40:00,81.67,81.69,81.48,81.69,188552.0,81.67,81.69,81.48,81.69,188552.0
2015-07-14 09:50:00,81.7,81.77,81.45,81.67,36967.0,81.7,81.77,81.45,81.67,36967.0
2015-07-14 10:00:00,81.72,81.8,81.63,81.78,60447.0,81.72,81.8,81.63,81.78,60447.0
2015-07-14 10:10:00,81.75,81.91,81.73,81.8,128455.0,81.75,81.91,81.73,81.8,128455.0
2015-07-14 10:20:00,81.8,81.84,81.75,81.83,71764.0,81.8,81.84,81.75,81.83,71764.0
2015-07-14 10:30:00,81.83,81.99,81.82,81.92,101810.0,81.83,81.99,81.82,81.92,101810.0
2015-07-14 10:40:00,81.92,81.99,81.86,81.93,43751.0,81.92,81.99,81.86,81.93,43751.0
2015-07-14 10:50:00,81.93,81.98,81.9,81.97,29456.0,81.93,81.98,81.9,81.97,29456.0
2015-07-14 11:00:00,81.96,82.0,81.9,81.94,44469.0,81.96,82.0,81.9,81.94,44469.0
2015-07-14 11:10:00,81.93,82.01,81.93,81.99,103453.0,81.93,82.01,81.93,81.99,103453.0
2015-07-14 11:20:00,81.98,82.0,81.96,81.98,184345.0,81.98,82.0,81.96,81.98,184345.0
2015-07-14 11:30:00,81.99,82.0,81.93,81.97,54886.0,81.99,82.0,81.93,81.97,54886.0
2015-07-14 11:40:00,81.97,82.0,81.96,81.98,34832.0,81.97,82.0,81.96,81.98,34832.0
2015-07-14 11:50:00,81.97,82.0,81.92,81.97,76291.0,81.97,82.0,81.92,81.97,76291.0
2015-07-14 12:00:00,81.97,81.98,81.95,81.95,54615.0,81.97,81.98,81.95,81.95,54615.0
2015-07-14 12:10:00,81.96,81.98,81.93,81.93,28202.0,81.96,81.98,81.93,81.93,28202.0
2015-07-14 12:20:00,81.94,81.99,81.92,81.96,47633.0,81.94,81.99,81.92,81.96,47633.0
2015-07-14 12:30:00,81.97,81.98,81.9,81.94,27868.0,81.97,81.98,81.9,81.94,27868.0
2015-07-14 12:40:00,81.94,81.96,81.88,81.9,31272.0,81.94,81.96,81.88,81.9,31272.0
2015-07-14 12:50:00,81.89,81.92,81.88,81.9,64249.0,81.89,81.92,81.88,81.9,64249.0
2015-07-14 13:00:00,81.9,81.95,81.87,81.95,33155.0,81.9,81.95,81.87,81.95,33155.0
2015-07-14 13:10:00,81.95,82.01,81.95,81.98,34902.0,81.95,82.01,81.95,81.98,34902.0
2015-07-14 13:20:00,81.97,82.03,81.97,81.99,304822.0,81.97,82.03,81.97,81.99,304822.0
2015-07-14 13:30:00,81.99,82.0,81.96,82.0,51105.0,81.99,82.0,81.96,82.0,51105.0
2015-07-14 13:40:00,82.0,82.01,81.98,82.0,134555.0,82.0,82.01,81.98,82.0,134555.0
2015-07-14 13:50:00,82.0,82.12,81.99,82.12,47351.0,82.0,82.12,81.99,82.12,47351.0
2015-07-14 14:00:00,82.12,82.12,82.05,82.07,66427.0,82.12,82.12,82.05,82.07,66427.0
2015-07-14 14:10:00,82.07,82.15,82.05,82.12,91052.0,82.07,82.15,82.05,82.12,91052.0
2015-07-14 14:20:00,82.13,82.18,82.09,82.14,71524.0,82.13,82.18,82.09,82.14,71524.0
2015-07-14 14:30:00,82.13,82.17,82.1,82.15,181978.0,82.13,82.17,82.1,82.15,181978.0
2015-07-14 14:40:00,82.14,82.23,82.13,82.17,193604.0,82.14,82.23,82.13,82.17,193604.0
2015-07-14 14:50:00,82.17,82.24,82.14,82.24,108960.0,82.17,82.24,82.14,82.24,108960.0
2015-07-14 15:00:00,82.25,82.35,82.24,82.25,75013.0,82.25,82.35,82.24,82.25,75013.0
2015-07-14 15:10:00,82.24,82.27,82.23,82.24,84791.0,82.24,82.27,82.23,82.24,84791.0
2015-07-14 15:20:00,82.24,82.24,82.16,82.2,107925.0,82.24,82.24,82.16,82.2,107925.0
2015-07-14 15:30:00,82.2,82.22,82.1,82.12,68750.0,82.2,82.22,82.1,82.12,68750.0
2015-07-14 15:40:00,82.13,82.16,82.11,82.16,254582.0,82.13,82.16,82.11,82.16,254582.0
2015-07-14 15:50:00,82.15,82.15,81.83,81.88,481851.0,82.15,82.15,81.83,81.88,481851.0
2015-07-15 09:30:00,82.2,82.24,81.71,82.03,97549.0,82.2,82.24,81.71,82.03,97549.0
2015-07-15 09:40:00,82.0,82.2,81.86,82.2,241092.0,82.0,82.2,81.86,82.2,241092.0
2015-07-15 09:50:00,82.19,82.31,82.08,82.3,106643.0,82.19,82.31,82.08,82.3,106643.0
2015-07-15 10:00:00,82.31,82.32,81.99,82.16,31196.0,82.31,82.32,81.99,82.16,31196.0
2015-07-15 10:10:00,82.16,82.2,82.05,82.09,60347.0,82.16,82.2,82.05,82.09,60347.0
2015-07-15 10:20:00,82.09,82.09,81.96,82.0,84278.0,82.09,82.09,81.96,82.0,84278.0
2015-07-15 10:30:00,82.0,82.06,81.92,82.0,121131.0,82.0,82.06,81.92,82.0,121131.0
2015-07-15 10:40:00,82.0,82.11,81.96,82.11,66717.0,82.0,82.11,81.96,82.11,66717.0
2015-07-15 10:50:00,82.12,82.22,82.1,82.18,30682.0,82.12,82.22,82.1,82.18,30682.0
2015-07-15 11:00:00,82.18,82.23,81.97,82.03,87202.0,82.18,82.23,81.97,82.03,87202.0
2015-07-15 11:10:00,82.03,82.06,81.98,82.06,28945.0,82.03,82.06,81.98,82.06,28945.0
2015-07-15 11:20:00,82.04,82.1,81.92,81.99,41815.0,82.04,82.1,81.92,81.99,41815.0
2015-07-15 11:30:00,82.0,82.08,81.98,82.07,34673.0,82.0,82.08,81.98,82.07,34673.0
2015-07-15 11:40:00,82.06,82.11,81.96,81.98,19120.0,82.06,82.11,81.96,81.98,19120.0
2015-07-15 11:50:00,81.97,82.02,81.92,82.0,42796.0,81.97,82.02,81.92,82.0,42796.0
2015-07-15 12:00:00,82.0,82.13,81.99,82.09,30166.0,82.0,82.13,81.99,82.09,30166.0
2015-07-15 12:10:00,82.1,82.12,81.94,81.95,18076.0,82.1,82.12,81.94,81.95,18076.0
2015-07-15 12:20:00,81.95,82.13,81.95,82.11,14663.0,81.95,82.13,81.95,82.11,14663.0
2015-07-15 12:30:00,82.11,82.16,82.0,82.11,22754.0,82.11,82.16,82.0,82.11,22754.0
2015-07-15 12:40:00,82.1,82.14,82.08,82.11,14450.0,82.1,82.14,82.08,82.11,14450.0
2015-07-15 12:50:00,82.1,82.14,82.02,82.13,17268.0,82.1,82.14,82.02,82.13,17268.0
2015-07-15 13:00:00,82.14,82.14,82.06,82.09,14544.0,82.14,82.14,82.06,82.09,14544.0
2015-07-15 13:10:00,82.09,82.12,82.05,82.1,15717.0,82.09,82.12,82.05,82.1,15717.0
2015-07-15 13:20:00,82.1,82.1,82.03,82.05,18059.0,82.1,82.1,82.03,82.05,18059.0
2015-07-15 13:30:00,82.05,82.06,81.98,82.0,31674.0,82.05,82.06,81.98,82.0,31674.0
2015-07-15 13:40:00,82.0,82.04,81.96,82.0,31173.0,82.0,82.04,81.96,82.0,31173.0
2015-07-15 13:50:00,81.99,82.06,81.99,82.05,23691.0,81.99,82.06,81.99,82.05,23691.0
2015-07-15 14:00:00,82.06,82.08,82.01,82.06,43301.0,82.06,82.08,82.01,82.06,43301.0
2015-07-15 14:10:00,82.06,82.07,82.0,82.05,32636.0,82.06,82.07,82.0,82.05,32636.0
2015-07-15 14:20:00,82.05,82.06,81.98,82.05,39769.0,82.05,82.06,81.98,82.05,39769.0
2015-07-15 14:30:00,82.04,82.04,81.94,81.95,59051.0,82.04,82.04,81.94,81.95,59051.0
2015-07-15 14:40:00,81.96,82.02,81.92,81.99,111137.0,81.96,82.02,81.92,81.99,111137.0
2015-07-15 14:50:00,81.99,82.02,81.89,82.01,134510.0,81.99,82.02,81.89,82.01,134510.0
2015-07-15 15:00:00,82.0,82.05,81.95,81.98,63062.0,82.0,82.05,81.95,81.98,63062.0
2015-07-15 15:10:00,81.95,82.02,81.89,82.02,59312.0,81.95,82.02,81.89,82.02,59312.0
2015-07-15 15:20:00,82.02,82.05,81.94,81.98,146805.0,82.02,82.05,81.94,81.98,146805.0
2015-07-15 15:30:00,81.98,82.02,81.93,81.97,166136.0,81.98,82.02,81.93,81.97,166136.0
2015-07-15 15:40:00,81.97,81.99,81.92,81.98,40615.0,81.97,81.99,81.92,81.98,40615.0
2015-07-15 15:50:00,81.97,82.12,81.97,82.11,293375.0,81.97,82.12,81.97,82.11,293375.0
2015-07-16 09:30:00,82.59,82.65,82.2,82.41,102999.0,82.59,82.65,82.2,82.41,102999.0
2015-07-16 09:40:00,82.39,82.52,82.34,82.46,27521.0,82.39,82.52,82.34,82.46,27521.0
2015-07-16 09:50:00,82.49,82.55,82.33,82.41,148128.0,82.49,82.55,82.33,82.41,148128.0
2015-07-16 10:00:00,82.4,82.42,82.2,82.34,57448.0,82.4,82.42,82.2,82.34,57448.0
2015-07-16 10:10:00,82.32,82.39,82.27,82.37,37282.0,82.32,82.39,82.27,82.37,37282.0
2015-07-16 10:20:00,82.37,82.43,82.31,82.37,63126.0,82.37,82.43,82.31,82.37,63126.0
2015-07-16 10:30:00,82.36,82.41,82.31,82.37,18631.0,82.36,82.41,82.31,82.37,18631.0
2015-07-16 10:40:00,82.38,82.39,82.28,82.35,44312.0,82.38,82.39,82.28,82.35,44312.0
2015-07-16 10:50:00,82.35,82.43,82.32,82.35,52724.0,82.35,82.43,82.32,82.35,52724.0
2015-07-16 11:00:00,82.36,82.4,82.31,82.31,41116.0,82.36,82.4,82.31,82.31,41116.0
2015-07-16 11:10:00,82.31,82.32,82.25,82.25,20793.0,82.31,82.32,82.25,82.25,20793.0
2015-07-16 11:20:00,82.26,82.35,82.25,82.28,20852.0,82.26,82.35,82.25,82.28,20852.0
2015-07-16 11:30:00,82.3,82.41,82.3,82.41,38705.0,82.3,82.41,82.3,82.41,38705.0
2015-07-16 11:40:00,82.41,82.41,82.36,82.39,26470.0,82.41,82.41,82.36,82.39,26470.0
2015-07-16 11:50:00,82.39,82.4,82.35,82.4,20082.0,82.39,82.4,82.35,82.4,20082.0
2015-07-16 12:00:00,82.4,82.42,82.34,82.39,62435.0,82.4,82.42,82.34,82.39,62435.0
2015-07-16 12:10:00,82.39,82.5,82.38,82.49,11861.0,82.39,82.5,82.38,82.49,11861.0
2015-07-16 12:20:00,82.49,82.54,82.45,82.52,45514.0,82.49,82.54,82.45,82.52,45514.0
2015-07-16 12:30:00,82.53,82.58,82.51,82.53,30344.0,82.53,82.58,82.51,82.53,30344.0
2015-07-16 12:40:00,82.52,82.54,82.49,82.51,12233.0,82.52,82.54,82.49,82.51,12233.0
2015-07-16 12:50:00,82.5,82.52,82.43,82.5,79757.0,82.5,82.52,82.43,82.5,79757.0
2015-07-16 13:00:00,82.51,82.59,82.5,82.54,36380.0,82.51,82.59,82.5,82.54,36380.0
2015-07-16 13:10:00,82.56,82.58,82.48,82.5,17706.0,82.56,82.58,82.48,82.5,17706.0
2015-07-16 13:20:00,82.51,82.59,82.5,82.57,16650.0,82.51,82.59,82.5,82.57,16650.0
2015-07-16 13:30:00,82.56,82.65,82.53,82.55,51247.0,82.56,82.65,82.53,82.55,51247.0
2015-07-16 13:40:00,82.55,82.62,82.52,82.6,27421.0,82.55,82.62,82.52,82.6,27421.0
2015-07-16 13:50:00,82.59,82.59,82.52,82.55,17049.0,82.59,82.59,82.52,82.55,17049.0
2015-07-16 14:00:00,82.55,82.61,82.54,82.61,20585.0,82.55,82.61,82.54,82.61,20585.0
2015-07-16 14:10:00,82.61,82.67,82.55,82.62,40838.0,82.61,82.67,82.55,82.62,40838.0
2015-07-16 14:20:00,82.62,82.63,82.55,82.61,42551.0,82.62,82.63,82.55,82.61,42551.0
2015-07-16 14:30:00,82.61,82.63,82.51,82.53,35301.0,82.61,82.63,82.51,82.53,35301.0
2015-07-16 14:40:00,82.52,82.54,82.49,82.5,44738.0,82.52,82.54,82.49,82.5,44738.0
2015-07-16 14:50:00,82.5,82.5,82.43,82.46,23498.0,82.5,82.5,82.43,82.46,23498.0
2015-07-16 15:00:00,82.46,82.48,82.38,82.38,25339.0,82.46,82.48,82.38,82.38,25339.0
2015-07-16 15:10:00,82.38,82.57,82.37,82.5,44179.0,82.38,82.57,82.37,82.5,44179.0
2015-07-16 15:20:00,82.5,82.51,82.45,82.5,37457.0,82.5,82.51,82.45,82.5,37457.0
2015-07-16 15:30:00,82.52,82.55,82.47,82.48,36676.0,82.52,82.55,82.47,82.48,36676.0
2015-07-16 15:40:00,82.48,82.49,82.45,82.48,56850.0,82.48,82.49,82.45,82.48,56850.0
2015-07-16 15:50:00,82.48,82.52,82.45,82.52,150991.0,82.48,82.52,82.45,82.52,150991.0
2015-07-17 09:30:00,82.17,82.73,82.09,82.17,166689.0,82.17,82.73,82.09,82.17,166689.0
2015-07-17 09:40:00,82.22,82.4,82.13,82.34,42355.0,82.22,82.4,82.13,82.34,42355.0
2015-07-17 09:50:00,82.37,82.49,82.32,82.34,16712.0,82.37,82.49,82.32,82.34,16712.0
2015-07-17 10:00:00,82.43,82.49,82.33,82.36,35255.0,82.43,82.49,82.33,82.36,35255.0
2015-07-17 10:10:00,82.36,82.47,82.21,82.27,35201.0,82.36,82.47,82.21,82.27,35201.0
2015-07-17 10:20:00,82.26,82.28,82.17,82.18,19040.0,82.26,82.28,82.17,82.18,19040.0
2015-07-17 10:30:00,82.19,82.24,82.15,82.16,25687.0,82.19,82.24,82.15,82.16,25687.0
2015-07-17 10:40:00,82.14,82.24,82.13,82.16,24525.0,82.14,82.24,82.13,82.16,24525.0
2015-07-17 10:50:00,82.16,82.18,82.09,82.16,26467.0,82.16,82.18,82.09,82.16,26467.0
2015-07-17 11:00:00,82.17,82.34,82.14,82.25,34962.0,82.17,82.34,82.14,82.25,34962.0
2015-07-17 11:10:00,82.24,82.38,82.23,82.32,36275.0,82.24,82.38,82.23,82.32,36275.0
2015-07-17 11:20:00,82.33,82.38,82.27,82.38,22526.0,82.33,82.38,82.27,82.38,22526.0
2015-07-17 11:30:00,82.4,82.49,82.3,82.3,70617.0,82.4,82.49,82.3,82.3,70617.0
2015-07-17 11:40:00,82.29,82.34,82.28,82.32,34912.0,82.29,82.34,82.28,82.32,34912.0
2015-07-17 11:50:00,82.33,82.41,82.3,82.4,66122.0,82.33,82.41,82.3,82.4,66122.0
2015-07-17 12:00:00,82.39,82.4,82.32,82.36,59746.0,82.39,82.4,82.32,82.36,59746.0
2015-07-17 12:10:00,82.35,82.35,82.26,82.28,6979.0,82.35,82.35,82.26,82.28,6979.0
2015-07-17 12:20:00,82.27,82.27,82.18,82.19,16369.0,82.27,82.27,82.18,82.19,16369.0
2015-07-17 12:30:00,82.21,82.26,82.18,82.21,19488.0,82.21,82.26,82.18,82.21,19488.0
2015-07-17 12:40:00,82.21,82.21,82.15,82.15,10955.0,82.21,82.21,82.15,82.15,10955.0
2015-07-17 12:50:00,82.14,82.19,82.08,82.09,11619.0,82.14,82.19,82.08,82.09,11619.0
2015-07-17 13:00:00,82.1,82.15,82.09,82.12,23651.0,82.1,82.15,82.09,82.12,23651.0
2015-07-17 13:10:00,82.12,82.14,82.05,82.07,18134.0,82.12,82.14,82.05,82.07,18134.0
2015-07-17 13:20:00,82.08,82.13,82.07,82.08,19608.0,82.08,82.13,82.07,82.08,19608.0
2015-07-17 13:30:00,82.08,82.13,82.02,82.09,16012.0,82.08,82.13,82.02,82.09,16012.0
2015-07-17 13:40:00,82.09,82.17,82.08,82.1,31816.0,82.09,82.17,82.08,82.1,31816.0
2015-07-17 13:50:00,82.1,82.15,82.09,82.14,12423.0,82.1,82.15,82.09,82.14,12423.0
2015-07-17 14:00:00,82.14,82.17,82.12,82.16,13185.0,82.14,82.17,82.12,82.16,13185.0
2015-07-17 14:10:00,82.14,82.2,82.13,82.2,14318.0,82.14,82.2,82.13,82.2,14318.0
2015-07-17 14:20:00,82.21,82.27,82.19,82.23,39491.0,82.21,82.27,82.19,82.23,39491.0
2015-07-17 14:30:00,82.24,82.25,82.15,82.19,34176.0,82.24,82.25,82.15,82.19,34176.0
2015-07-17 14:40:00,82.2,82.22,82.15,82.2,21977.0,82.2,82.22,82.15,82.2,21977.0
2015-07-17 14:50:00,82.2,82.2,82.01,82.01,90104.0,82.2,82.2,82.01,82.01,90104.0
2015-07-17 15:00:00,82.0,82.06,81.95,82.05,59684.0,82.0,82.06,81.95,82.05,59684.0
2015-07-17 15:10:00,82.06,82.07,82.0,82.03,31501.0,82.06,82.07,82.0,82.03,31501.0
2015-07-17 15:20:00,82.03,82.14,81.99,82.14,58712.0,82.03,82.14,81.99,82.14,58712.0
2015-07-17 15:30:00,82.13,82.21,82.12,82.19,73984.0,82.13,82.21,82.12,82.19,73984.0
2015-07-17 15:40:00,82.19,82.21,81.48,82.04,333422.0,82.19,82.21,81.48,82.04,333422.0
2015-07-17 15:50:00,82.04,82.12,82.01,82.1,349197.0,82.04,82.12,82.01,82.1,349197.0
2015-07-20 09:30:00,82.0,82.07,81.45,81.85,84897.0,82.0,82.07,81.45,81.85,84897.0
2015-07-20 09:40:00,81.88,81.93,81.75,81.91,50927.0,81.88,81.93,81.75,81.91,50927.0
2015-07-20 09:50:00,81.93,82.05,81.62,81.72,70809.0,81.93,82.05,81.62,81.72,70809.0
2015-07-20 10:00:00,81.73,81.87,81.68,81.72,47485.0,81.73,81.87,81.68,81.72,47485.0
2015-07-20 10:10:00,81.72,81.85,81.71,81.74,36528.0,81.72,81.85,81.71,81.74,36528.0
2015-07-20 10:20:00,81.73,81.73,81.6,81.68,37850.0,81.73,81.73,81.6,81.68,37850.0
2015-07-20 10:30:00,81.68,81.79,81.67,81.79,34888.0,81.68,81.79,81.67,81.79,34888.0
2015-07-20 10:40:00,81.78,81.79,81.7,81.7,27583.0,81.78,81.79,81.7,81.7,27583.0
2015-07-20 10:50:00,81.7,81.81,81.68,81.78,48689.0,81.7,81.81,81.68,81.78,48689.0
2015-07-20 11:00:00,81.78,81.86,81.74,81.76,44019.0,81.78,81.86,81.74,81.76,44019.0
2015-07-20 11:10:00,81.76,81.77,81.69,81.7,24234.0,81.76,81.77,81.69,81.7,24234.0
2015-07-20 11:20:00,81.71,81.79,81.7,81.76,30109.0,81.71,81.79,81.7,81.76,30109.0
2015-07-20 11:30:00,81.76,81.85,81.7,81.85,26572.0,81.76,81.85,81.7,81.85,26572.0
2015-07-20 11:40:00,81.85,81.94,81.82,81.9,29222.0,81.85,81.94,81.82,81.9,29222.0
2015-07-20 11:50:00,81.9,81.97,81.86,81.89,25210.0,81.9,81.97,81.86,81.89,25210.0
2015-07-20 12:00:00,81.89,81.95,81.83,81.84,21759.0,81.89,81.95,81.83,81.84,21759.0
2015-07-20 12:10:00,81.84,81.95,81.84,81.93,20999.0,81.84,81.95,81.84,81.93,20999.0
2015-07-20 12:20:00,81.93,81.97,81.82,81.83,22865.0,81.93,81.97,81.82,81.83,22865.0
2015-07-20 12:30:00,81.84,81.98,81.83,81.94,18469.0,81.84,81.98,81.83,81.94,18469.0
2015-07-20 12:40:00,81.93,81.96,81.87,81.88,17582.0,81.93,81.96,81.87,81.88,17582.0
2015-07-20 12:50:00,81.89,81.93,81.88,81.93,16328.0,81.89,81.93,81.88,81.93,16328.0
2015-07-20 13:00:00,81.92,81.94,81.87,81.94,19440.0,81.92,81.94,81.87,81.94,19440.0
2015-07-20 13:10:00,81.94,81.99,81.89,81.9,17439.0,81.94,81.99,81.89,81.9,17439.0
2015-07-20 13:20:00,81.89,82.03,81.88,82.02,33818.0,81.89,82.03,81.88,82.02,33818.0
2015-07-20 13:30:00,82.03,82.08,82.0,82.07,23971.0,82.03,82.08,82.0,82.07,23971.0
2015-07-20 13:40:00,82.07,82.09,81.96,81.98,18830.0,82.07,82.09,81.96,81.98,18830.0
2015-07-20 13:50:00,81.97,81.99,81.91,81.92,17099.0,81.97,81.99,81.91,81.92,17099.0
2015-07-20 14:00:00,81.92,82.08,81.91,82.07,18384.0,81.92,82.08,81.91,82.07,18384.0
2015-07-20 14:10:00,82.08,82.12,82.07,82.08,20089.0,82.08,82.12,82.07,82.08,20089.0
2015-07-20 14:20:00,82.08,82.1,82.03,82.08,69538.0,82.08,82.1,82.03,82.08,69538.0
2015-07-20 14:30:00,82.08,82.14,82.06,82.14,23638.0,82.08,82.14,82.06,82.14,23638.0
2015-07-20 14:40:00,82.13,82.17,82.11,82.17,23106.0,82.13,82.17,82.11,82.17,23106.0
2015-07-20 14:50:00,82.16,82.17,82.04,82.06,41293.0,82.16,82.17,82.04,82.06,41293.0
2015-07-20 15:00:00,82.05,82.16,82.05,82.15,121993.0,82.05,82.16,82.05,82.15,121993.0
2015-07-20 15:10:00,82.14,82.19,82.06,82.09,85846.0,82.14,82.19,82.06,82.09,85846.0
2015-07-20 15:20:00,82.09,82.12,82.07,82.09,65182.0,82.09,82.12,82.07,82.09,65182.0
2015-07-20 15:30:00,82.1,82.12,82.04,82.05,74434.0,82.1,82.12,82.04,82.05,74434.0
2015-07-20 15:40:00,82.05,82.06,81.98,82.06,81661.0,82.05,82.06,81.98,82.06,81661.0
2015-07-20 15:50:00,82.06,82.1,82.02,82.08,227352.0,82.06,82.1,82.02,82.08,227352.0
2015-07-21 09:30:00,81.8,82.1,81.75,81.98,69387.0,81.8,82.1,81.75,81.98,69387.0
2015-07-21 09:40:00,81.91,82.03,81.85,81.96,180712.0,81.91,82.03,81.85,81.96,180712.0
2015-07-21 09:50:00,81.95,82.03,81.88,82.01,108339.0,81.95,82.03,81.88,82.01,108339.0
2015-07-21 10:00:00,82.02,82.09,81.92,81.94,86087.0,82.02,82.09,81.92,81.94,86087.0
2015-07-21 10:10:00,81.94,81.97,81.76,81.95,573848.0,81.94,81.97,81.76,81.95,573848.0
2015-07-21 10:20:00,81.95,81.95,81.88,81.93,42067.0,81.95,81.95,81.88,81.93,42067.0
2015-07-21 10:30:00,81.93,81.95,81.88,81.93,33109.0,81.93,81.95,81.88,81.93,33109.0
2015-07-21 10:40:00,81.92,81.93,81.66,81.71,88235.0,81.92,81.93,81.66,81.71,88235.0
2015-07-21 10:50:00,81.71,81.73,81.55,81.72,54079.0,81.71,81.73,81.55,81.72,54079.0
2015-07-21 11:00:00,81.72,81.73,81.46,81.47,62835.0,81.72,81.73,81.46,81.47,62835.0
2015-07-21 11:10:00,81.48,81.58,81.35,81.49,111454.0,81.48,81.58,81.35,81.49,111454.0
2015-07-21 11:20:00,81.49,81.52,81.41,81.51,43019.0,81.49,81.52,81.41,81.51,43019.0
2015-07-21 11:30:00,81.5,81.58,81.47,81.47,42732.0,81.5,81.58,81.47,81.47,42732.0
2015-07-21 11:40:00,81.47,81.49,81.42,81.48,29289.0,81.47,81.49,81.42,81.48,29289.0
2015-07-21 11:50:00,81.47,81.47,81.26,81.31,50818.0,81.47,81.47,81.26,81.31,50818.0
2015-07-21 12:00:00,81.32,81.33,81.28,81.31,48111.0,81.32,81.33,81.28,81.31,48111.0
2015-07-21 12:10:00,81.3,81.31,81.26,81.26,37130.0,81.3,81.31,81.26,81.26,37130.0
2015-07-21 12:20:00,81.25,81.31,81.16,81.31,56325.0,81.25,81.31,81.16,81.31,56325.0
2015-07-21 12:30:00,81.31,81.41,81.31,81.32,40836.0,81.31,81.41,81.31,81.32,40836.0
2015-07-21 12:40:00,81.33,81.4,81.29,81.32,29455.0,81.33,81.4,81.29,81.32,29455.0
2015-07-21 12:50:00,81.31,81.33,81.24,81.31,54692.0,81.31,81.33,81.24,81.31,54692.0
2015-07-21 13:00:00,81.32,81.33,81.19,81.21,60946.0,81.32,81.33,81.19,81.21,60946.0
2015-07-21 13:10:00,81.21,81.22,81.11,81.11,95718.0,81.21,81.22,81.11,81.11,95718.0
2015-07-21 13:20:00,81.1,81.19,81.04,81.07,194873.0,81.1,81.19,81.04,81.07,194873.0
2015-07-21 13:30:00,81.06,81.13,81.04,81.12,63388.0,81.06,81.13,81.04,81.12,63388.0
2015-07-21 13:40:00,81.13,81.26,81.12,81.26,51754.0,81.13,81.26,81.12,81.26,51754.0
2015-07-21 13:50:00,81.26,81.33,81.25,81.31,28878.0,81.26,81.33,81.25,81.31,28878.0
2015-07-21 14:00:00,81.31,81.32,81.21,81.21,28567.0,81.31,81.32,81.21,81.21,28567.0
2015-07-21 14:10:00,81.2,81.26,81.11,81.24,74819.0,81.2,81.26,81.11,81.24,74819.0
2015-07-21 14:20:00,81.24,81.31,81.22,81.23,94557.0,81.24,81.31,81.22,81.23,94557.0
2015-07-21 14:30:00,81.23,81.25,81.14,81.17,47901.0,81.23,81.25,81.14,81.17,47901.0
2015-07-21 14:40:00,81.18,81.26,81.16,81.24,89459.0,81.18,81.26,81.16,81.24,89459.0
2015-07-21 14:50:00,81.23,81.23,81.08,81.12,79908.0,81.23,81.23,81.08,81.12,79908.0
2015-07-21 15:00:00,81.12,81.21,81.11,81.19,81604.0,81.12,81.21,81.11,81.19,81604.0
2015-07-21 15:10:00,81.18,81.18,81.09,81.13,78692.0,81.18,81.18,81.09,81.13,78692.0
2015-07-21 15:20:00,81.14,81.14,81.01,81.05,176851.0,81.14,81.14,81.01,81.05,176851.0
2015-07-21 15:30:00,81.06,81.13,81.03,81.13,101328.0,81.06,81.13,81.03,81.13,101328.0
2015-07-21 15:40:00,81.12,81.15,81.02,81.15,113703.0,81.12,81.15,81.02,81.15,113703.0
2015-07-21 15:50:00,81.19,81.24,81.15,81.19,245533.0,81.19,81.24,81.15,81.19,245533.0
2015-07-22 09:30:00,81.38,81.75,81.26,81.41,115784.0,81.38,81.75,81.26,81.41,115784.0
2015-07-22 09:40:00,81.39,81.54,81.1,81.41,112883.0,81.39,81.54,81.1,81.41,112883.0
2015-07-22 09:50:00,81.4,81.66,81.2,81.6,44783.0,81.4,81.66,81.2,81.6,44783.0
2015-07-22 10:00:00,81.62,81.64,81.38,81.53,40967.0,81.62,81.64,81.38,81.53,40967.0
2015-07-22 10:10:00,81.51,81.61,81.35,81.37,78930.0,81.51,81.61,81.35,81.37,78930.0
2015-07-22 10:20:00,81.37,81.48,81.21,81.25,31594.0,81.37,81.48,81.21,81.25,31594.0
2015-07-22 10:30:00,81.26,81.27,80.99,81.01,64310.0,81.26,81.27,80.99,81.01,64310.0
2015-07-22 10:40:00,80.99,81.11,80.92,80.94,32451.0,80.99,81.11,80.92,80.94,32451.0
2015-07-22 10:50:00,80.94,81.26,80.93,81.23,21451.0,80.94,81.26,80.93,81.23,21451.0
2015-07-22 11:00:00,81.24,81.28,81.11,81.27,20389.0,81.24,81.28,81.11,81.27,20389.0
2015-07-22 11:10:00,81.26,81.31,81.18,81.27,19088.0,81.26,81.31,81.18,81.27,19088.0
2015-07-22 11:20:00,81.27,81.29,81.13,81.19,22822.0,81.27,81.29,81.13,81.19,22822.0
2015-07-22 11:30:00,81.19,81.25,81.15,81.25,32839.0,81.19,81.25,81.15,81.25,32839.0
2015-07-22 11:40:00,81.24,81.31,81.23,81.26,33896.0,81.24,81.31,81.23,81.26,33896.0
2015-07-22 11:50:00,81.27,81.29,81.18,81.26,39839.0,81.27,81.29,81.18,81.26,39839.0
2015-07-22 12:00:00,81.25,81.29,81.21,81.22,50656.0,81.25,81.29,81.21,81.22,50656.0
2015-07-22 12:10:00,81.23,81.26,81.17,81.2,24797.0,81.23,81.26,81.17,81.2,24797.0
2015-07-22 12:20:00,81.2,81.25,81.15,81.16,37411.0,81.2,81.25,81.15,81.16,37411.0
2015-07-22 12:30:00,81.17,81.2,81.12,81.17,26611.0,81.17,81.2,81.12,81.17,26611.0
2015-07-22 12:40:00,81.16,81.17,81.03,81.05,29812.0,81.16,81.17,81.03,81.05,29812.0
2015-07-22 12:50:00,81.05,81.21,81.03,81.21,23881.0,81.05,81.21,81.03,81.21,23881.0
2015-07-22 13:00:00,81.22,81.26,81.21,81.26,20262.0,81.22,81.26,81.21,81.26,20262.0
2015-07-22 13:10:00,81.24,81.26,81.22,81.25,24433.0,81.24,81.26,81.22,81.25,24433.0
2015-07-22 13:20:00,81.26,81.31,81.24,81.25,25062.0,81.26,81.31,81.24,81.25,25062.0
2015-07-22 13:30:00,81.25,81.28,81.22,81.25,28305.0,81.25,81.28,81.22,81.25,28305.0
2015-07-22 13:40:00,81.25,81.29,81.23,81.23,25048.0,81.25,81.29,81.23,81.23,25048.0
2015-07-22 13:50:00,81.23,81.24,81.16,81.24,41311.0,81.23,81.24,81.16,81.24,41311.0
2015-07-22 14:00:00,81.23,81.28,81.22,81.26,37881.0,81.23,81.28,81.22,81.26,37881.0
2015-07-22 14:10:00,81.26,81.37,81.24,81.37,67670.0,81.26,81.37,81.24,81.37,67670.0
2015-07-22 14:20:00,81.37,81.4,81.34,81.34,41520.0,81.37,81.4,81.34,81.34,41520.0
2015-07-22 14:30:00,81.34,81.36,81.33,81.34,54248.0,81.34,81.36,81.33,81.34,54248.0
2015-07-22 14:40:00,81.33,81.34,81.28,81.34,45045.0,81.33,81.34,81.28,81.34,45045.0
2015-07-22 14:50:00,81.34,81.35,81.31,81.35,53457.0,81.34,81.35,81.31,81.35,53457.0
2015-07-22 15:00:00,81.34,81.4,81.34,81.4,44274.0,81.34,81.4,81.34,81.4,44274.0
2015-07-22 15:10:00,81.4,81.4,81.09,81.12,80539.0,81.4,81.4,81.09,81.12,80539.0
2015-07-22 15:20:00,81.12,81.19,81.09,81.09,49383.0,81.12,81.19,81.09,81.09,49383.0
2015-07-22 15:30:00,81.09,81.09,80.93,80.93,111087.0,81.09,81.09,80.93,80.93,111087.0
2015-07-22 15:40:00,80.93,80.94,80.74,80.78,212462.0,80.93,80.94,80.74,80.78,212462.0
2015-07-22 15:50:00,80.77,80.81,80.65,80.72,396728.0,80.77,80.81,80.65,80.72,396728.0
2015-07-23 09:30:00,80.8,81.36,80.68,81.29,78820.0,80.8,81.36,80.68,81.29,78820.0
2015-07-23 09:40:00,81.25,81.4,81.14,81.39,55821.0,81.25,81.4,81.14,81.39,55821.0
2015-07-23 09:50:00,81.38,81.39,81.0,81.09,144252.0,81.38,81.39,81.0,81.09,144252.0
2015-07-23 10:00:00,81.06,81.15,80.97,81.03,139399.0,81.06,81.15,80.97,81.03,139399.0
2015-07-23 10:10:00,81.03,81.07,80.96,81.01,70344.0,81.03,81.07,80.96,81.01,70344.0
2015-07-23 10:20:00,81.02,81.06,80.93,81.03,81784.0,81.02,81.06,80.93,81.03,81784.0
2015-07-23 10:30:00,81.03,81.05,80.94,80.96,95408.0,81.03,81.05,80.94,80.96,95408.0
2015-07-23 10:40:00,80.96,81.05,80.94,80.97,50851.0,80.96,81.05,80.94,80.97,50851.0
2015-07-23 10:50:00,80.99,81.04,80.96,81.0,85366.0,80.99,81.04,80.96,81.0,85366.0
2015-07-23 11:00:00,81.01,81.03,80.97,80.98,85149.0,81.01,81.03,80.97,80.98,85149.0
2015-07-23 11:10:00,80.98,81.01,80.88,80.89,110924.0,80.98,81.01,80.88,80.89,110924.0
2015-07-23 11:20:00,80.9,80.95,80.82,80.84,25066.0,80.9,80.95,80.82,80.84,25066.0
2015-07-23 11:30:00,80.84,80.85,80.76,80.77,36383.0,80.84,80.85,80.76,80.77,36383.0
2015-07-23 11:40:00,80.78,80.87,80.75,80.87,65116.0,80.78,80.87,80.75,80.87,65116.0
2015-07-23 11:50:00,80.87,81.0,80.86,80.91,79205.0,80.87,81.0,80.86,80.91,79205.0
2015-07-23 12:00:00,80.91,80.91,80.74,80.74,86641.0,80.91,80.91,80.74,80.74,86641.0
2015-07-23 12:10:00,80.74,80.76,80.59,80.6,22817.0,80.74,80.76,80.59,80.6,22817.0
2015-07-23 12:20:00,80.6,80.63,80.55,80.61,18138.0,80.6,80.63,80.55,80.61,18138.0
2015-07-23 12:30:00,80.59,80.69,80.56,80.69,16044.0,80.59,80.69,80.56,80.69,16044.0
2015-07-23 12:40:00,80.7,80.74,80.56,80.57,12932.0,80.7,80.74,80.56,80.57,12932.0
2015-07-23 12:50:00,80.56,80.63,80.55,80.57,25626.0,80.56,80.63,80.55,80.57,25626.0
2015-07-23 13:00:00,80.57,80.67,80.55,80.64,19902.0,80.57,80.67,80.55,80.64,19902.0
2015-07-23 13:10:00,80.64,80.67,80.55,80.64,24978.0,80.64,80.67,80.55,80.64,24978.0
2015-07-23 13:20:00,80.63,80.64,80.53,80.59,45385.0,80.63,80.64,80.53,80.59,45385.0
2015-07-23 13:30:00,80.6,80.62,80.52,80.55,24726.0,80.6,80.62,80.52,80.55,24726.0
2015-07-23 13:40:00,80.56,80.63,80.53,80.62,107517.0,80.56,80.63,80.53,80.62,107517.0
2015-07-23 13:50:00,80.61,80.73,80.51,80.71,58869.0,80.61,80.73,80.51,80.71,58869.0
2015-07-23 14:00:00,80.71,80.72,80.66,80.7,34154.0,80.71,80.72,80.66,80.7,34154.0
2015-07-23 14:10:00,80.71,80.74,80.67,80.71,42771.0,80.71,80.74,80.67,80.71,42771.0
2015-07-23 14:20:00,80.72,80.73,80.6,80.63,26172.0,80.72,80.73,80.6,80.63,26172.0
2015-07-23 14:30:00,80.64,80.71,80.63,80.69,27465.0,80.64,80.71,80.63,80.69,27465.0
2015-07-23 14:40:00,80.7,80.74,80.67,80.69,33040.0,80.7,80.74,80.67,80.69,33040.0
2015-07-23 14:50:00,80.7,80.7,80.53,80.58,47812.0,80.7,80.7,80.53,80.58,47812.0
2015-07-23 15:00:00,80.58,80.6,80.53,80.56,67176.0,80.58,80.6,80.53,80.56,67176.0
2015-07-23 15:10:00,80.56,80.58,80.48,80.55,42079.0,80.56,80.58,80.48,80.55,42079.0
2015-07-23 15:20:00,80.54,80.6,80.52,80.56,30452.0,80.54,80.6,80.52,80.56,30452.0
2015-07-23 15:30:00,80.56,80.64,80.49,80.64,64927.0,80.56,80.64,80.49,80.64,64927.0
2015-07-23 15:40:00,80.64,80.71,80.61,80.7,57383.0,80.64,80.71,80.61,80.7,57383.0
2015-07-23 15:50:00,80.7,80.7,80.6,80.64,159581.0,80.7,80.7,80.6,80.64,159581.0
2015-07-24 09:30:00,81.0,81.24,80.76,81.24,128734.0,81.0,81.24,80.76,81.24,128734.0
2015-07-24 09:40:00,81.22,81.36,81.12,81.2,82607.0,81.22,81.36,81.12,81.2,82607.0
2015-07-24 09:50:00,81.19,81.2,80.96,81.02,147093.0,81.19,81.2,80.96,81.02,147093.0
2015-07-24 10:00:00,81.04,81.18,80.98,81.06,78678.0,81.04,81.18,80.98,81.06,78678.0
2015-07-24 10:10:00,81.04,81.05,80.81,80.83,99887.0,81.04,81.05,80.81,80.83,99887.0
2015-07-24 10:20:00,80.83,80.84,80.6,80.69,29409.0,80.83,80.84,80.6,80.69,29409.0
2015-07-24 10:30:00,80.67,80.79,80.54,80.77,24556.0,80.67,80.79,80.54,80.77,24556.0
2015-07-24 10:40:00,80.76,80.82,80.73,80.81,53203.0,80.76,80.82,80.73,80.81,53203.0
2015-07-24 10:50:00,80.81,80.98,80.8,80.83,94708.0,80.81,80.98,80.8,80.83,94708.0
2015-07-24 11:00:00,80.83,80.93,80.82,80.92,21383.0,80.83,80.93,80.82,80.92,21383.0
2015-07-24 11:10:00,80.91,80.98,80.9,80.96,39882.0,80.91,80.98,80.9,80.96,39882.0
2015-07-24 11:20:00,80.95,81.07,80.95,81.01,29863.0,80.95,81.07,80.95,81.01,29863.0
2015-07-24 11:30:00,81.02,81.04,80.82,80.85,24301.0,81.02,81.04,80.82,80.85,24301.0
2015-07-24 11:40:00,80.87,81.05,80.87,81.01,212576.0,80.87,81.05,80.87,81.01,212576.0
2015-07-24 11:50:00,81.02,81.05,80.88,80.9,222424.0,81.02,81.05,80.88,80.9,222424.0
2015-07-24 12:00:00,80.9,80.92,80.79,80.9,53994.0,80.9,80.92,80.79,80.9,53994.0
2015-07-24 12:10:00,80.9,80.91,80.77,80.8,37734.0,80.9,80.91,80.77,80.8,37734.0
2015-07-24 12:20:00,80.8,80.86,80.79,80.84,24800.0,80.8,80.86,80.79,80.84,24800.0
2015-07-24 12:30:00,80.84,80.92,80.82,80.9,20780.0,80.84,80.92,80.82,80.9,20780.0
2015-07-24 12:40:00,80.88,80.91,80.82,80.87,23908.0,80.88,80.91,80.82,80.87,23908.0
2015-07-24 12:50:00,80.86,80.9,80.83,80.86,32773.0,80.86,80.9,80.83,80.86,32773.0
2015-07-24 13:00:00,80.86,81.0,80.86,80.98,35430.0,80.86,81.0,80.86,80.98,35430.0
2015-07-24 13:10:00,80.98,81.0,80.93,80.98,35772.0,80.98,81.0,80.93,80.98,35772.0
2015-07-24 13:20:00,80.98,81.02,80.96,81.01,77801.0,80.98,81.02,80.96,81.01,77801.0
2015-07-24 13:30:00,81.0,81.02,80.92,80.93,52529.0,81.0,81.02,80.92,80.93,52529.0
2015-07-24 13:40:00,80.93,80.94,80.77,80.87,90159.0,80.93,80.94,80.77,80.87,90159.0
2015-07-24 13:50:00,80.88,80.98,80.87,80.88,39505.0,80.88,80.98,80.87,80.88,39505.0
2015-07-24 14:00:00,80.87,80.9,80.8,80.88,35715.0,80.87,80.9,80.8,80.88,35715.0
2015-07-24 14:10:00,80.87,80.93,80.75,80.81,44495.0,80.87,80.93,80.75,80.81,44495.0
2015-07-24 14:20:00,80.81,80.84,80.74,80.81,102629.0,80.81,80.84,80.74,80.81,102629.0
2015-07-24 14:30:00,80.81,80.84,80.75,80.81,84453.0,80.81,80.84,80.75,80.81,84453.0
2015-07-24 14:40:00,80.81,80.98,80.81,80.92,35503.0,80.81,80.98,80.81,80.92,35503.0
2015-07-24 14:50:00,80.93,80.93,80.81,80.82,54543.0,80.93,80.93,80.81,80.82,54543.0
2015-07-24 15:00:00,80.82,80.91,80.75,80.91,58718.0,80.82,80.91,80.75,80.91,58718.0
2015-07-24 15:10:00,80.88,80.98,80.88,80.97,52884.0,80.88,80.98,80.88,80.97,52884.0
2015-07-24 15:20:00,80.96,80.98,80.84,80.9,381483.0,80.96,80.98,80.84,80.9,381483.0
2015-07-24 15:30:00,80.89,80.95,80.82,80.83,58134.0,80.89,80.95,80.82,80.83,58134.0
2015-07-24 15:40:00,80.83,80.98,80.8,80.95,83715.0,80.83,80.98,80.8,80.95,83715.0
2015-07-24 15:50:00,80.96,81.04,80.94,80.97,188273.0,80.96,81.04,80.94,80.97,188273.0
2015-07-27 09:30:00,80.53,80.7,80.18,80.34,78190.0,80.53,80.7,80.18,80.34,78190.0
2015-07-27 09:40:00,80.37,80.41,79.95,80.19,86039.0,80.37,80.41,79.95,80.19,86039.0
2015-07-27 09:50:00,80.17,80.47,80.13,80.34,31350.0,80.17,80.47,80.13,80.34,31350.0
2015-07-27 10:00:00,80.36,80.38,80.02,80.1,33616.0,80.36,80.38,80.02,80.1,33616.0
2015-07-27 10:10:00,80.08,80.27,80.06,80.22,29881.0,80.08,80.27,80.06,80.22,29881.0
2015-07-27 10:20:00,80.2,80.21,79.99,80.08,31369.0,80.2,80.21,79.99,80.08,31369.0
2015-07-27 10:30:00,80.05,80.31,80.05,80.3,43905.0,80.05,80.31,80.05,80.3,43905.0
2015-07-27 10:40:00,80.28,80.37,80.2,80.27,25767.0,80.28,80.37,80.2,80.27,25767.0
2015-07-27 10:50:00,80.25,80.25,80.15,80.16,25722.0,80.25,80.25,80.15,80.16,25722.0
2015-07-27 11:00:00,80.16,80.4,80.14,80.31,30047.0,80.16,80.4,80.14,80.31,30047.0
2015-07-27 11:10:00,80.31,80.34,80.05,80.16,47074.0,80.31,80.34,80.05,80.16,47074.0
2015-07-27 11:20:00,80.16,80.25,80.08,80.09,52351.0,80.16,80.25,80.08,80.09,52351.0
2015-07-27 11:30:00,80.09,80.15,79.9,79.96,75206.0,80.09,80.15,79.9,79.96,75206.0
2015-07-27 11:40:00,79.96,80.12,79.95,80.06,72789.0,79.96,80.12,79.95,80.06,72789.0
2015-07-27 11:50:00,80.05,80.09,79.92,79.97,44929.0,80.05,80.09,79.92,79.97,44929.0
2015-07-27 12:00:00,79.98,80.09,79.96,80.01,99127.0,79.98,80.09,79.96,80.01,99127.0
2015-07-27 12:10:00,80.01,80.04,79.96,79.98,57102.0,80.01,80.04,79.96,79.98,57102.0
2015-07-27 12:20:00,79.98,80.06,79.93,79.99,65661.0,79.98,80.06,79.93,79.99,65661.0
2015-07-27 12:30:00,79.99,80.0,79.89,79.94,22230.0,79.99,80.0,79.89,79.94,22230.0
2015-07-27 12:40:00,79.94,79.96,79.84,79.84,21998.0,79.94,79.96,79.84,79.84,21998.0
2015-07-27 12:50:00,79.84,79.89,79.75,79.8,35364.0,79.84,79.89,79.75,79.8,35364.0
2015-07-27 13:00:00,79.79,79.84,79.73,79.83,27451.0,79.79,79.84,79.73,79.83,27451.0
2015-07-27 13:10:00,79.85,79.87,79.76,79.77,30236.0,79.85,79.87,79.76,79.77,30236.0
2015-07-27 13:20:00,79.76,79.91,79.76,79.89,66163.0,79.76,79.91,79.76,79.89,66163.0
2015-07-27 13:30:00,79.89,79.91,79.82,79.85,110351.0,79.89,79.91,79.82,79.85,110351.0
2015-07-27 13:40:00,79.84,80.01,79.82,79.99,98899.0,79.84,80.01,79.82,79.99,98899.0
2015-07-27 13:50:00,79.99,80.1,79.98,80.06,37621.0,79.99,80.1,79.98,80.06,37621.0
2015-07-27 14:00:00,80.06,80.2,80.04,80.19,50531.0,80.06,80.2,80.04,80.19,50531.0
2015-07-27 14:10:00,80.18,80.33,80.16,80.29,46117.0,80.18,80.33,80.16,80.29,46117.0
2015-07-27 14:20:00,80.29,80.29,80.17,80.18,25371.0,80.29,80.29,80.17,80.18,25371.0
2015-07-27 14:30:00,80.19,80.22,80.09,80.16,39085.0,80.19,80.22,80.09,80.16,39085.0
2015-07-27 14:40:00,80.15,80.19,80.11,80.12,30589.0,80.15,80.19,80.11,80.12,30589.0
2015-07-27 14:50:00,80.12,80.17,80.09,80.13,34959.0,80.12,80.17,80.09,80.13,34959.0
2015-07-27 15:00:00,80.13,80.14,80.07,80.12,45080.0,80.13,80.14,80.07,80.12,45080.0
2015-07-27 15:10:00,80.11,80.15,80.04,80.04,43429.0,80.11,80.15,80.04,80.04,43429.0
2015-07-27 15:20:00,80.04,80.12,80.04,80.05,49918.0,80.04,80.12,80.04,80.05,49918.0
2015-07-27 15:30:00,80.04,80.06,80.0,80.0,51559.0,80.04,80.06,80.0,80.0,51559.0
2015-07-27 15:40:00,79.98,80.0,79.84,79.91,100368.0,79.98,80.0,79.84,79.91,100368.0
2015-07-27 15:50:00,79.9,79.95,79.73,79.93,289573.0,79.9,79.95,79.73,79.93,289573.0
2015-07-28 09:30:00,80.07,80.07,79.56,79.62,59574.0,80.07,80.07,79.56,79.62,59574.0
2015-07-28 09:40:00,79.61,79.79,79.52,79.58,39509.0,79.61,79.79,79.52,79.58,39509.0
2015-07-28 09:50:00,79.56,79.77,79.5,79.57,57387.0,79.56,79.77,79.5,79.57,57387.0
2015-07-28 10:00:00,79.57,79.67,79.44,79.51,105100.0,79.57,79.67,79.44,79.51,105100.0
2015-07-28 10:10:00,79.52,79.65,79.37,79.39,40591.0,79.52,79.65,79.37,79.39,40591.0
2015-07-28 10:20:00,79.37,79.44,79.25,79.29,63929.0,79.37,79.44,79.25,79.29,63929.0
2015-07-28 10:30:00,79.28,79.34,79.13,79.28,28771.0,79.28,79.34,79.13,79.28,28771.0
2015-07-28 10:40:00,79.3,79.47,79.3,79.39,29056.0,79.3,79.47,79.3,79.39,29056.0
2015-07-28 10:50:00,79.37,79.56,79.36,79.54,14045.0,79.37,79.56,79.36,79.54,14045.0
2015-07-28 11:00:00,79.54,79.68,79.52,79.6,121443.0,79.54,79.68,79.52,79.6,121443.0
2015-07-28 11:10:00,79.62,79.69,79.59,79.67,24453.0,79.62,79.69,79.59,79.67,24453.0
2015-07-28 11:20:00,79.68,79.8,79.64,79.76,32768.0,79.68,79.8,79.64,79.76,32768.0
2015-07-28 11:30:00,79.78,79.93,79.78,79.87,68043.0,79.78,79.93,79.78,79.87,68043.0
2015-07-28 11:40:00,79.85,79.93,79.83,79.93,28826.0,79.85,79.93,79.83,79.93,28826.0
2015-07-28 11:50:00,79.93,79.94,79.87,79.93,19484.0,79.93,79.94,79.87,79.93,19484.0
2015-07-28 12:00:00,79.95,79.99,79.93,79.98,30238.0,79.95,79.99,79.93,79.98,30238.0
2015-07-28 12:10:00,79.98,80.07,79.94,80.04,38484.0,79.98,80.07,79.94,80.04,38484.0
2015-07-28 12:20:00,80.07,80.14,80.06,80.11,40821.0,80.07,80.14,80.06,80.11,40821.0
2015-07-28 12:30:00,80.13,80.16,79.99,79.99,41267.0,80.13,80.16,79.99,79.99,41267.0
2015-07-28 12:40:00,80.01,80.02,79.93,79.96,25082.0,80.01,80.02,79.93,79.96,25082.0
2015-07-28 12:50:00,79.95,79.96,79.86,79.91,61318.0,79.95,79.96,79.86,79.91,61318.0
2015-07-28 13:00:00,79.91,80.28,79.91,80.28,225349.0,79.91,80.28,79.91,80.28,225349.0
2015-07-28 13:10:00,80.28,80.38,80.27,80.36,32574.0,80.28,80.38,80.27,80.36,32574.0
2015-07-28 13:20:00,80.35,80.39,80.31,80.31,65105.0,80.35,80.39,80.31,80.31,65105.0
2015-07-28 13:30:00,80.31,80.36,80.29,80.34,39953.0,80.31,80.36,80.29,80.34,39953.0
2015-07-28 13:40:00,80.35,80.44,80.29,80.3,46734.0,80.35,80.44,80.29,80.3,46734.0
2015-07-28 13:50:00,80.3,80.39,80.21,80.34,144272.0,80.3,80.39,80.21,80.34,144272.0
2015-07-28 14:00:00,80.34,80.5,80.29,80.49,21142.0,80.34,80.5,80.29,80.49,21142.0
2015-07-28 14:10:00,80.48,80.59,80.47,80.54,35438.0,80.48,80.59,80.47,80.54,35438.0
2015-07-28 14:20:00,80.53,80.6,80.52,80.56,46963.0,80.53,80.6,80.52,80.56,46963.0
2015-07-28 14:30:00,80.56,80.56,80.43,80.44,42182.0,80.56,80.56,80.43,80.44,42182.0
2015-07-28 14:40:00,80.44,80.47,80.36,80.44,82238.0,80.44,80.47,80.36,80.44,82238.0
2015-07-28 14:50:00,80.45,80.57,80.41,80.56,33554.0,80.45,80.57,80.41,80.56,33554.0
2015-07-28 15:00:00,80.56,80.57,80.47,80.49,49430.0,80.56,80.57,80.47,80.49,49430.0
2015-07-28 15:10:00,80.5,80.54,80.46,80.54,72651.0,80.5,80.54,80.46,80.54,72651.0
2015-07-28 15:20:00,80.54,80.54,80.45,80.49,56535.0,80.54,80.54,80.45,80.49,56535.0
2015-07-28 15:30:00,80.48,80.54,80.46,80.47,71981.0,80.48,80.54,80.46,80.47,71981.0
2015-07-28 15:40:00,80.47,80.59,80.46,80.59,69423.0,80.47,80.59,80.46,80.59,69423.0
2015-07-28 15:50:00,80.58,80.65,80.54,80.6,223434.0,80.58,80.65,80.54,80.6,223434.0
2015-07-29 09:30:00,80.07,80.37,80.01,80.18,49979.0,80.07,80.37,80.01,80.18,49979.0
2015-07-29 09:40:00,80.21,80.24,79.76,79.91,57141.0,80.21,80.24,79.76,79.91,57141.0
2015-07-29 09:50:00,79.9,80.01,79.74,79.77,45695.0,79.9,80.01,79.74,79.77,45695.0
2015-07-29 10:00:00,79.75,79.84,79.6,79.76,32236.0,79.75,79.84,79.6,79.76,32236.0
2015-07-29 10:10:00,79.77,79.83,79.56,79.73,32371.0,79.77,79.83,79.56,79.73,32371.0
2015-07-29 10:20:00,79.76,79.84,79.66,79.74,50620.0,79.76,79.84,79.66,79.74,50620.0
2015-07-29 10:30:00,79.73,79.85,79.72,79.77,26333.0,79.73,79.85,79.72,79.77,26333.0
2015-07-29 10:40:00,79.77,79.87,79.72,79.72,22917.0,79.77,79.87,79.72,79.72,22917.0
2015-07-29 10:50:00,79.72,79.84,79.72,79.74,21143.0,79.72,79.84,79.72,79.74,21143.0
2015-07-29 11:00:00,79.73,79.82,79.67,79.76,76125.0,79.73,79.82,79.67,79.76,76125.0
2015-07-29 11:10:00,79.76,79.86,79.76,79.83,54977.0,79.76,79.86,79.76,79.83,54977.0
2015-07-29 11:20:00,79.83,79.91,79.83,79.86,77041.0,79.83,79.91,79.83,79.86,77041.0
2015-07-29 11:30:00,79.86,80.11,79.86,80.1,82208.0,79.86,80.11,79.86,80.1,82208.0
2015-07-29 11:40:00,80.09,80.28,80.08,80.28,33606.0,80.09,80.28,80.08,80.28,33606.0
2015-07-29 11:50:00,80.27,80.45,80.26,80.45,23129.0,80.27,80.45,80.26,80.45,23129.0
2015-07-29 12:00:00,80.44,80.53,80.39,80.51,58174.0,80.44,80.53,80.39,80.51,58174.0
2015-07-29 12:10:00,80.52,80.54,80.31,80.34,36470.0,80.52,80.54,80.31,80.34,36470.0
2015-07-29 12:20:00,80.33,80.33,80.14,80.17,42956.0,80.33,80.33,80.14,80.17,42956.0
2015-07-29 12:30:00,80.19,80.24,80.13,80.22,20912.0,80.19,80.24,80.13,80.22,20912.0
2015-07-29 12:40:00,80.22,80.32,80.2,80.26,13542.0,80.22,80.32,80.2,80.26,13542.0
2015-07-29 12:50:00,80.26,80.28,80.16,80.18,24641.0,80.26,80.28,80.16,80.18,24641.0
2015-07-29 13:00:00,80.18,80.24,80.15,80.18,17743.0,80.18,80.24,80.15,80.18,17743.0
2015-07-29 13:10:00,80.17,80.26,80.17,80.23,22951.0,80.17,80.26,80.17,80.23,22951.0
2015-07-29 13:20:00,80.23,80.24,80.14,80.15,24990.0,80.23,80.24,80.14,80.15,24990.0
2015-07-29 13:30:00,80.14,80.24,80.13,80.18,27180.0,80.14,80.24,80.13,80.18,27180.0
2015-07-29 13:40:00,80.17,80.19,80.13,80.17,40287.0,80.17,80.19,80.13,80.17,40287.0
2015-07-29 13:50:00,80.17,80.22,80.14,80.17,27347.0,80.17,80.22,80.14,80.17,27347.0
2015-07-29 14:00:00,80.17,80.39,79.97,80.01,78706.0,80.17,80.39,79.97,80.01,78706.0
2015-07-29 14:10:00,80.04,80.25,80.01,80.18,31909.0,80.04,80.25,80.01,80.18,31909.0
2015-07-29 14:20:00,80.18,80.21,80.08,80.15,38786.0,80.18,80.21,80.08,80.15,38786.0
2015-07-29 14:30:00,80.16,80.19,80.09,80.17,22527.0,80.16,80.19,80.09,80.17,22527.0
2015-07-29 14:40:00,80.17,80.42,80.17,80.34,34708.0,80.17,80.42,80.17,80.34,34708.0
2015-07-29 14:50:00,80.36,80.41,80.25,80.25,61449.0,80.36,80.41,80.25,80.25,61449.0
2015-07-29 15:00:00,80.25,80.28,80.16,80.19,51279.0,80.25,80.28,80.16,80.19,51279.0
2015-07-29 15:10:00,80.19,80.24,80.14,80.15,54182.0,80.19,80.24,80.14,80.15,54182.0
2015-07-29 15:20:00,80.15,80.23,80.13,80.2,71418.0,80.15,80.23,80.13,80.2,71418.0
2015-07-29 15:30:00,80.2,80.25,80.09,80.24,63279.0,80.2,80.25,80.09,80.24,63279.0
2015-07-29 15:40:00,80.24,80.37,80.24,80.29,59445.0,80.24,80.37,80.24,80.29,59445.0
2015-07-29 15:50:00,80.29,80.37,80.23,80.24,153227.0,80.29,80.37,80.23,80.24,153227.0
2015-07-30 09:30:00,79.9,79.92,79.2,79.51,63457.0,79.9,79.92,79.2,79.51,63457.0
2015-07-30 09:40:00,79.62,79.8,79.46,79.75,66552.0,79.62,79.8,79.46,79.75,66552.0
2015-07-30 09:50:00,79.72,79.76,79.23,79.58,57290.0,79.72,79.76,79.23,79.58,57290.0
2015-07-30 10:00:00,79.58,79.83,79.57,79.66,27622.0,79.58,79.83,79.57,79.66,27622.0
2015-07-30 10:10:00,79.64,79.84,79.61,79.67,23005.0,79.64,79.84,79.61,79.67,23005.0
2015-07-30 10:20:00,79.67,79.89,79.67,79.75,27346.0,79.67,79.89,79.67,79.75,27346.0
2015-07-30 10:30:00,79.78,79.87,79.7,79.76,14128.0,79.78,79.87,79.7,79.76,14128.0
2015-07-30 10:40:00,79.74,79.88,79.67,79.72,10944.0,79.74,79.88,79.67,79.72,10944.0
2015-07-30 10:50:00,79.69,79.75,79.52,79.52,15337.0,79.69,79.75,79.52,79.52,15337.0
2015-07-30 11:00:00,79.54,79.68,79.53,79.66,32473.0,79.54,79.68,79.53,79.66,32473.0
2015-07-30 11:10:00,79.67,80.03,79.67,79.97,20214.0,79.67,80.03,79.67,79.97,20214.0
2015-07-30 11:20:00,79.95,80.22,79.95,80.16,19200.0,79.95,80.22,79.95,80.16,19200.0
2015-07-30 11:30:00,80.19,80.4,80.18,80.37,15688.0,80.19,80.4,80.18,80.37,15688.0
2015-07-30 11:40:00,80.38,80.65,80.38,80.63,70995.0,80.38,80.65,80.38,80.63,70995.0
2015-07-30 11:50:00,80.63,80.95,80.63,80.95,142865.0,80.63,80.95,80.63,80.95,142865.0
2015-07-30 12:00:00,80.96,81.09,80.89,80.99,51256.0,80.96,81.09,80.89,80.99,51256.0
2015-07-30 12:10:00,80.97,81.28,80.97,81.16,52552.0,80.97,81.28,80.97,81.16,52552.0
2015-07-30 12:20:00,81.15,81.42,81.13,81.4,67162.0,81.15,81.42,81.13,81.4,67162.0
2015-07-30 12:30:00,81.4,81.44,81.21,81.43,41308.0,81.4,81.44,81.21,81.43,41308.0
2015-07-30 12:40:00,81.42,81.5,81.27,81.48,35412.0,81.42,81.5,81.27,81.48,35412.0
2015-07-30 12:50:00,81.44,81.61,81.39,81.61,29487.0,81.44,81.61,81.39,81.61,29487.0
2015-07-30 13:00:00,81.61,81.61,81.41,81.54,60419.0,81.61,81.61,81.41,81.54,60419.0
2015-07-30 13:10:00,81.53,81.71,81.47,81.58,36759.0,81.53,81.71,81.47,81.58,36759.0
2015-07-30 13:20:00,81.58,81.8,81.58,81.77,55013.0,81.58,81.8,81.58,81.77,55013.0
2015-07-30 13:30:00,81.76,81.8,81.56,81.58,57504.0,81.76,81.8,81.56,81.58,57504.0
2015-07-30 13:40:00,81.56,81.58,81.49,81.53,42955.0,81.56,81.58,81.49,81.53,42955.0
2015-07-30 13:50:00,81.53,81.58,81.43,81.43,21047.0,81.53,81.58,81.43,81.43,21047.0
2015-07-30 14:00:00,81.43,81.55,81.41,81.43,29230.0,81.43,81.55,81.41,81.43,29230.0
2015-07-30 14:10:00,81.44,81.48,81.43,81.44,19525.0,81.44,81.48,81.43,81.44,19525.0
2015-07-30 14:20:00,81.43,81.48,81.41,81.45,22220.0,81.43,81.48,81.41,81.45,22220.0
2015-07-30 14:30:00,81.46,81.47,81.41,81.42,24021.0,81.46,81.47,81.41,81.42,24021.0
2015-07-30 14:40:00,81.42,81.47,81.39,81.47,42926.0,81.42,81.47,81.39,81.47,42926.0
2015-07-30 14:50:00,81.47,81.59,81.47,81.55,33442.0,81.47,81.59,81.47,81.55,33442.0
2015-07-30 15:00:00,81.54,81.65,81.54,81.54,83818.0,81.54,81.65,81.54,81.54,83818.0
2015-07-30 15:10:00,81.55,81.55,81.43,81.49,30099.0,81.55,81.55,81.43,81.49,30099.0
2015-07-30 15:20:00,81.5,81.52,81.45,81.47,34476.0,81.5,81.52,81.45,81.47,34476.0
2015-07-30 15:30:00,81.46,81.48,81.37,81.41,35148.0,81.46,81.48,81.37,81.41,35148.0
2015-07-30 15:40:00,81.42,81.49,81.4,81.41,47964.0,81.42,81.49,81.4,81.41,47964.0
2015-07-30 15:50:00,81.41,81.41,81.28,81.29,187962.0,81.41,81.41,81.28,81.29,187962.0
2015-07-31 09:30:00,81.8,81.85,81.37,81.66,69872.0,81.8,81.85,81.37,81.66,69872.0
2015-07-31 09:40:00,81.67,82.45,81.59,82.08,106696.0,81.67,82.45,81.59,82.08,106696.0
2015-07-31 09:50:00,82.11,82.36,81.98,81.99,33026.0,82.11,82.36,81.98,81.99,33026.0
2015-07-31 10:00:00,81.96,82.28,81.96,82.18,54573.0,81.96,82.28,81.96,82.18,54573.0
2015-07-31 10:10:00,82.17,82.2,81.96,82.08,39372.0,82.17,82.2,81.96,82.08,39372.0
2015-07-31 10:20:00,82.06,82.22,82.03,82.03,40052.0,82.06,82.22,82.03,82.03,40052.0
2015-07-31 10:30:00,82.0,82.25,81.98,82.12,29107.0,82.0,82.25,81.98,82.12,29107.0
2015-07-31 10:40:00,82.1,82.34,82.07,82.32,26781.0,82.1,82.34,82.07,82.32,26781.0
2015-07-31 10:50:00,82.33,82.48,82.3,82.38,33810.0,82.33,82.48,82.3,82.38,33810.0
2015-07-31 11:00:00,82.39,82.49,82.32,82.4,50922.0,82.39,82.49,82.32,82.4,50922.0
2015-07-31 11:10:00,82.41,82.43,82.24,82.4,37770.0,82.41,82.43,82.24,82.4,37770.0
2015-07-31 11:20:00,82.39,82.69,82.39,82.65,91981.0,82.39,82.69,82.39,82.65,91981.0
2015-07-31 11:30:00,82.65,82.77,82.57,82.65,59824.0,82.65,82.77,82.57,82.65,59824.0
2015-07-31 11:40:00,82.65,82.74,82.6,82.71,44415.0,82.65,82.74,82.6,82.71,44415.0
2015-07-31 11:50:00,82.71,82.77,82.67,82.72,37291.0,82.71,82.77,82.67,82.72,37291.0
2015-07-31 12:00:00,82.72,82.77,82.69,82.75,30447.0,82.72,82.77,82.69,82.75,30447.0
2015-07-31 12:10:00,82.74,82.83,82.71,82.74,34724.0,82.74,82.83,82.71,82.74,34724.0
2015-07-31 12:20:00,82.75,82.8,82.72,82.76,22875.0,82.75,82.8,82.72,82.76,22875.0
2015-07-31 12:30:00,82.74,82.76,82.7,82.75,39723.0,82.74,82.76,82.7,82.75,39723.0
2015-07-31 12:40:00,82.75,82.78,82.61,82.62,30445.0,82.75,82.78,82.61,82.62,30445.0
2015-07-31 12:50:00,82.61,82.69,82.48,82.48,113178.0,82.61,82.69,82.48,82.48,113178.0
2015-07-31 13:00:00,82.46,82.61,82.46,82.56,18483.0,82.46,82.61,82.46,82.56,18483.0
2015-07-31 13:10:00,82.57,82.66,82.53,82.62,25910.0,82.57,82.66,82.53,82.62,25910.0
2015-07-31 13:20:00,82.63,82.65,82.43,82.44,43622.0,82.63,82.65,82.43,82.44,43622.0
2015-07-31 13:30:00,82.44,82.5,82.41,82.41,25284.0,82.44,82.5,82.41,82.41,25284.0
2015-07-31 13:40:00,82.41,82.43,82.34,82.38,18641.0,82.41,82.43,82.34,82.38,18641.0
2015-07-31 13:50:00,82.38,82.5,82.37,82.43,18845.0,82.38,82.5,82.37,82.43,18845.0
2015-07-31 14:00:00,82.44,82.48,82.41,82.41,20993.0,82.44,82.48,82.41,82.41,20993.0
2015-07-31 14:10:00,82.42,82.44,82.38,82.41,30849.0,82.42,82.44,82.38,82.41,30849.0
2015-07-31 14:20:00,82.41,82.41,82.28,82.36,41872.0,82.41,82.41,82.28,82.36,41872.0
2015-07-31 14:30:00,82.35,82.41,82.3,82.36,38194.0,82.35,82.41,82.3,82.36,38194.0
2015-07-31 14:40:00,82.35,82.37,82.21,82.24,38957.0,82.35,82.37,82.21,82.24,38957.0
2015-07-31 14:50:00,82.23,82.24,82.15,82.18,29261.0,82.23,82.24,82.15,82.18,29261.0
2015-07-31 15:00:00,82.19,82.27,82.16,82.18,44333.0,82.19,82.27,82.16,82.18,44333.0
2015-07-31 15:10:00,82.18,82.23,82.14,82.22,36362.0,82.18,82.23,82.14,82.22,36362.0
2015-07-31 15:20:00,82.23,82.25,81.99,81.99,54908.0,82.23,82.25,81.99,81.99,54908.0
2015-07-31 15:30:00,82.0,82.13,81.99,82.05,62118.0,82.0,82.13,81.99,82.05,62118.0
2015-07-31 15:40:00,82.05,82.16,82.02,82.15,93487.0,82.05,82.16,82.02,82.15,93487.0
2015-07-31 15:50:00,82.15,82.15,81.76,81.99,458869.0,82.15,82.15,81.76,81.99,458869.0
2015-08-03 09:30:00,82.18,82.26,81.82,81.97,98132.0,82.18,82.26,81.82,81.97,98132.0
2015-08-03 09:40:00,81.95,81.98,81.72,81.94,57522.0,81.95,81.98,81.72,81.94,57522.0
2015-08-03 09:50:00,81.92,82.04,81.84,81.93,55663.0,81.92,82.04,81.84,81.93,55663.0
2015-08-03 10:00:00,81.95,81.97,81.73,81.73,42448.0,81.95,81.97,81.73,81.73,42448.0
2015-08-03 10:10:00,81.81,81.99,81.76,81.78,19896.0,81.81,81.99,81.76,81.78,19896.0
2015-08-03 10:20:00,81.78,81.84,81.56,81.62,26304.0,81.78,81.84,81.56,81.62,26304.0
2015-08-03 10:30:00,81.64,81.64,81.39,81.49,21465.0,81.64,81.64,81.39,81.49,21465.0
2015-08-03 10:40:00,81.5,81.79,81.44,81.76,39223.0,81.5,81.79,81.44,81.76,39223.0
2015-08-03 10:50:00,81.76,81.79,81.62,81.66,20791.0,81.76,81.79,81.62,81.66,20791.0
2015-08-03 11:00:00,81.66,81.72,81.62,81.71,25798.0,81.66,81.72,81.62,81.71,25798.0
2015-08-03 11:10:00,81.7,81.88,81.67,81.86,23532.0,81.7,81.88,81.67,81.86,23532.0
2015-08-03 11:20:00,81.86,81.95,81.8,81.94,36280.0,81.86,81.95,81.8,81.94,36280.0
2015-08-03 11:30:00,81.93,81.98,81.82,81.83,24154.0,81.93,81.98,81.82,81.83,24154.0
2015-08-03 11:40:00,81.85,81.87,81.8,81.8,17786.0,81.85,81.87,81.8,81.8,17786.0
2015-08-03 11:50:00,81.8,81.8,81.69,81.78,20713.0,81.8,81.8,81.69,81.78,20713.0
2015-08-03 12:00:00,81.78,81.79,81.67,81.73,15638.0,81.78,81.79,81.67,81.73,15638.0
2015-08-03 12:10:00,81.73,81.78,81.64,81.64,17403.0,81.73,81.78,81.64,81.64,17403.0
2015-08-03 12:20:00,81.65,81.66,81.5,81.58,16391.0,81.65,81.66,81.5,81.58,16391.0
2015-08-03 12:30:00,81.58,81.58,81.34,81.37,15729.0,81.58,81.58,81.34,81.37,15729.0
2015-08-03 12:40:00,81.36,81.42,81.19,81.22,36720.0,81.36,81.42,81.19,81.22,36720.0
2015-08-03 12:50:00,81.22,81.22,81.0,81.15,27017.0,81.22,81.22,81.0,81.15,27017.0
2015-08-03 13:00:00,81.14,81.14,80.99,80.99,32291.0,81.14,81.14,80.99,80.99,32291.0
2015-08-03 13:10:00,80.99,81.07,80.91,80.91,15135.0,80.99,81.07,80.91,80.91,15135.0
2015-08-03 13:20:00,80.92,81.0,80.91,80.98,25212.0,80.92,81.0,80.91,80.98,25212.0
2015-08-03 13:30:00,80.98,81.06,80.93,81.02,20962.0,80.98,81.06,80.93,81.02,20962.0
2015-08-03 13:40:00,81.03,81.06,80.94,80.97,32888.0,81.03,81.06,80.94,80.97,32888.0
2015-08-03 13:50:00,80.98,81.02,80.88,80.93,35084.0,80.98,81.02,80.88,80.93,35084.0
2015-08-03 14:00:00,80.94,80.94,80.81,80.87,39463.0,80.94,80.94,80.81,80.87,39463.0
2015-08-03 14:10:00,80.85,80.87,80.74,80.74,56916.0,80.85,80.87,80.74,80.74,56916.0
2015-08-03 14:20:00,80.75,80.8,80.7,80.78,37056.0,80.75,80.8,80.7,80.78,37056.0
2015-08-03 14:30:00,80.79,80.92,80.73,80.92,50711.0,80.79,80.92,80.73,80.92,50711.0
2015-08-03 14:40:00,80.92,81.07,80.88,80.9,104492.0,80.92,81.07,80.88,80.9,104492.0
2015-08-03 14:50:00,80.9,80.97,80.83,80.9,59606.0,80.9,80.97,80.83,80.9,59606.0
2015-08-03 15:00:00,80.91,81.0,80.9,80.98,36935.0,80.91,81.0,80.9,80.98,36935.0
2015-08-03 15:10:00,80.99,81.02,80.93,80.97,40364.0,80.99,81.02,80.93,80.97,40364.0
2015-08-03 15:20:00,80.97,81.05,80.96,81.03,36741.0,80.97,81.05,80.96,81.03,36741.0
2015-08-03 15:30:00,81.03,81.24,81.01,81.23,64907.0,81.03,81.24,81.01,81.23,64907.0
2015-08-03 15:40:00,81.24,81.32,81.16,81.17,75862.0,81.24,81.32,81.16,81.17,75862.0
2015-08-03 15:50:00,81.17,81.43,81.17,81.41,172173.0,81.17,81.43,81.17,81.41,172173.0
2015-08-04 09:30:00,81.43,81.68,81.17,81.23,42293.0,81.43,81.68,81.17,81.23,42293.0
2015-08-04 09:40:00,81.27,81.82,81.27,81.81,32596.0,81.27,81.82,81.27,81.81,32596.0
2015-08-04 09:50:00,81.8,81.82,81.7,81.75,8646.0,81.8,81.82,81.7,81.75,8646.0
2015-08-04 10:00:00,81.78,81.84,81.6,81.84,21727.0,81.78,81.84,81.6,81.84,21727.0
2015-08-04 10:10:00,81.83,81.99,81.7,81.96,34566.0,81.83,81.99,81.7,81.96,34566.0
2015-08-04 10:20:00,81.97,82.14,81.93,82.09,22853.0,81.97,82.14,81.93,82.09,22853.0
2015-08-04 10:30:00,82.11,82.13,81.95,82.0,24210.0,82.11,82.13,81.95,82.0,24210.0
2015-08-04 10:40:00,82.0,82.03,81.88,81.98,20778.0,82.0,82.03,81.88,81.98,20778.0
2015-08-04 10:50:00,81.99,81.99,81.78,81.8,13979.0,81.99,81.99,81.78,81.8,13979.0
2015-08-04 11:00:00,81.81,81.91,81.77,81.77,17309.0,81.81,81.91,81.77,81.77,17309.0
2015-08-04 11:10:00,81.76,81.89,81.75,81.83,20367.0,81.76,81.89,81.75,81.83,20367.0
2015-08-04 11:20:00,81.82,81.97,81.82,81.96,19724.0,81.82,81.97,81.82,81.96,19724.0
2015-08-04 11:30:00,81.95,81.95,81.86,81.95,20262.0,81.95,81.95,81.86,81.95,20262.0
2015-08-04 11:40:00,81.95,82.03,81.95,81.98,27299.0,81.95,82.03,81.95,81.98,27299.0
2015-08-04 11:50:00,81.99,82.01,81.89,81.96,17200.0,81.99,82.01,81.89,81.96,17200.0
2015-08-04 12:00:00,81.94,82.09,81.94,82.08,16800.0,81.94,82.09,81.94,82.08,16800.0
2015-08-04 12:10:00,82.08,82.14,82.07,82.1,23730.0,82.08,82.14,82.07,82.1,23730.0
2015-08-04 12:20:00,82.11,82.14,82.04,82.04,21672.0,82.11,82.14,82.04,82.04,21672.0
2015-08-04 12:30:00,82.05,82.07,81.97,81.97,23261.0,82.05,82.07,81.97,81.97,23261.0
2015-08-04 12:40:00,81.97,81.97,81.78,81.85,12574.0,81.97,81.97,81.78,81.85,12574.0
2015-08-04 12:50:00,81.84,81.88,81.73,81.77,10707.0,81.84,81.88,81.73,81.77,10707.0
2015-08-04 13:00:00,81.76,81.78,81.71,81.78,9700.0,81.76,81.78,81.71,81.78,9700.0
2015-08-04 13:10:00,81.8,81.91,81.79,81.9,14097.0,81.8,81.91,81.79,81.9,14097.0
2015-08-04 13:20:00,81.89,82.03,81.89,82.03,13122.0,81.89,82.03,81.89,82.03,13122.0
2015-08-04 13:30:00,82.04,82.16,81.99,82.06,18890.0,82.04,82.16,81.99,82.06,18890.0
2015-08-04 13:40:00,82.07,82.07,81.99,82.0,30775.0,82.07,82.07,81.99,82.0,30775.0
2015-08-04 13:50:00,82.0,82.01,81.86,81.93,82430.0,82.0,82.01,81.86,81.93,82430.0
2015-08-04 14:00:00,81.94,81.94,81.73,81.73,31876.0,81.94,81.94,81.73,81.73,31876.0
2015-08-04 14:10:00,81.7,81.76,81.68,81.75,21228.0,81.7,81.76,81.68,81.75,21228.0
2015-08-04 14:20:00,81.76,81.82,81.72,81.8,13508.0,81.76,81.82,81.72,81.8,13508.0
2015-08-04 14:30:00,81.81,82.01,81.8,82.01,29076.0,81.81,82.01,81.8,82.01,29076.0
2015-08-04 14:40:00,82.0,82.12,81.99,82.12,26419.0,82.0,82.12,81.99,82.12,26419.0
2015-08-04 14:50:00,82.14,82.17,82.06,82.16,21384.0,82.14,82.17,82.06,82.16,21384.0
2015-08-04 15:00:00,82.17,82.18,82.03,82.07,27859.0,82.17,82.18,82.03,82.07,27859.0
2015-08-04 15:10:00,82.07,82.07,81.96,81.98,26233.0,82.07,82.07,81.96,81.98,26233.0
2015-08-04 15:20:00,81.98,82.04,81.95,82.04,24539.0,81.98,82.04,81.95,82.04,24539.0
2015-08-04 15:30:00,82.04,82.13,82.03,82.07,37359.0,82.04,82.13,82.03,82.07,37359.0
2015-08-04 15:40:00,82.06,82.07,81.96,82.04,56035.0,82.06,82.07,81.96,82.04,56035.0
2015-08-04 15:50:00,82.03,82.14,81.96,82.07,146223.0,82.03,82.14,81.96,82.07,146223.0
2015-08-05 09:30:00,82.78,83.47,82.17,83.25,61100.0,82.78,83.47,82.17,83.25,61100.0
2015-08-05 09:40:00,83.26,83.48,83.22,83.47,60388.0,83.26,83.48,83.22,83.47,60388.0
2015-08-05 09:50:00,83.48,83.61,83.37,83.53,47101.0,83.48,83.61,83.37,83.53,47101.0
2015-08-05 10:00:00,83.55,83.87,83.5,83.78,41547.0,83.55,83.87,83.5,83.78,41547.0
2015-08-05 10:10:00,83.78,83.84,83.69,83.78,56203.0,83.78,83.84,83.69,83.78,56203.0
2015-08-05 10:20:00,83.79,83.84,83.72,83.72,35794.0,83.79,83.84,83.72,83.72,35794.0
2015-08-05 10:30:00,83.74,83.86,83.69,83.79,34701.0,83.74,83.86,83.69,83.79,34701.0
2015-08-05 10:40:00,83.8,83.86,83.56,83.57,38667.0,83.8,83.86,83.56,83.57,38667.0
2015-08-05 10:50:00,83.57,83.81,83.56,83.78,47853.0,83.57,83.81,83.56,83.78,47853.0
2015-08-05 11:00:00,83.78,83.89,83.75,83.84,45064.0,83.78,83.89,83.75,83.84,45064.0
2015-08-05 11:10:00,83.84,83.93,83.7,83.9,43737.0,83.84,83.93,83.7,83.9,43737.0
2015-08-05 11:20:00,83.92,84.07,83.9,84.02,75904.0,83.92,84.07,83.9,84.02,75904.0
2015-08-05 11:30:00,84.01,84.12,83.92,83.92,47921.0,84.01,84.12,83.92,83.92,47921.0
2015-08-05 11:40:00,83.93,84.12,83.87,84.07,41836.0,83.93,84.12,83.87,84.07,41836.0
2015-08-05 11:50:00,84.05,84.09,83.93,83.96,28297.0,84.05,84.09,83.93,83.96,28297.0
2015-08-05 12:00:00,83.94,84.01,83.86,83.92,28779.0,83.94,84.01,83.86,83.92,28779.0
2015-08-05 12:10:00,83.92,83.94,83.61,83.64,45349.0,83.92,83.94,83.61,83.64,45349.0
2015-08-05 12:20:00,83.64,83.8,83.64,83.71,33688.0,83.64,83.8,83.64,83.71,33688.0
2015-08-05 12:30:00,83.7,83.7,83.53,83.57,37920.0,83.7,83.7,83.53,83.57,37920.0
2015-08-05 12:40:00,83.57,83.74,83.5,83.72,34129.0,83.57,83.74,83.5,83.72,34129.0
2015-08-05 12:50:00,83.7,83.74,83.57,83.74,16783.0,83.7,83.74,83.57,83.74,16783.0
2015-08-05 13:00:00,83.75,83.78,83.61,83.64,12762.0,83.75,83.78,83.61,83.64,12762.0
2015-08-05 13:10:00,83.64,83.64,83.42,83.48,19102.0,83.64,83.64,83.42,83.48,19102.0
2015-08-05 13:20:00,83.48,83.56,83.46,83.54,31946.0,83.48,83.56,83.46,83.54,31946.0
2015-08-05 13:30:00,83.56,83.56,83.46,83.49,9395.0,83.56,83.56,83.46,83.49,9395.0
2015-08-05 13:40:00,83.5,83.57,83.5,83.52,13222.0,83.5,83.57,83.5,83.52,13222.0
2015-08-05 13:50:00,83.49,83.51,83.41,83.44,19071.0,83.49,83.51,83.41,83.44,19071.0
2015-08-05 14:00:00,83.43,83.52,83.39,83.44,23380.0,83.43,83.52,83.39,83.44,23380.0
2015-08-05 14:10:00,83.45,83.53,83.4,83.51,19748.0,83.45,83.53,83.4,83.51,19748.0
2015-08-05 14:20:00,83.52,83.54,83.45,83.5,23633.0,83.52,83.54,83.45,83.5,23633.0
2015-08-05 14:30:00,83.5,83.66,83.49,83.61,41203.0,83.5,83.66,83.49,83.61,41203.0
2015-08-05 14:40:00,83.62,83.71,83.53,83.7,43605.0,83.62,83.71,83.53,83.7,43605.0
2015-08-05 14:50:00,83.7,83.7,83.54,83.56,19258.0,83.7,83.7,83.54,83.56,19258.0
2015-08-05 15:00:00,83.59,83.6,83.52,83.52,18729.0,83.59,83.6,83.52,83.52,18729.0
2015-08-05 15:10:00,83.52,83.57,83.39,83.42,26735.0,83.52,83.57,83.39,83.42,26735.0
2015-08-05 15:20:00,83.41,83.51,83.41,83.45,24472.0,83.41,83.51,83.41,83.45,24472.0
2015-08-05 15:30:00,83.45,83.47,83.4,83.41,39966.0,83.45,83.47,83.4,83.41,39966.0
2015-08-05 15:40:00,83.41,83.47,83.4,83.45,61561.0,83.41,83.47,83.4,83.45,61561.0
2015-08-05 15:50:00,83.44,83.46,83.38,83.39,112462.0,83.44,83.46,83.38,83.39,112462.0
2015-08-06 09:30:00,83.47,83.62,83.38,83.51,53408.0,83.47,83.62,83.38,83.51,53408.0
2015-08-06 09:40:00,83.45,83.63,83.4,83.48,49098.0,83.45,83.63,83.4,83.48,49098.0
2015-08-06 09:50:00,83.48,83.52,83.17,83.35,34978.0,83.48,83.52,83.17,83.35,34978.0
2015-08-06 10:00:00,83.31,83.49,83.3,83.44,37942.0,83.31,83.49,83.3,83.44,37942.0
2015-08-06 10:10:00,83.41,83.56,83.41,83.43,38943.0,83.41,83.56,83.41,83.43,38943.0
2015-08-06 10:20:00,83.43,83.45,83.22,83.3,71390.0,83.43,83.45,83.22,83.3,71390.0
2015-08-06 10:30:00,83.3,83.36,83.24,83.29,75710.0,83.3,83.36,83.24,83.29,75710.0
2015-08-06 10:40:00,83.27,83.35,83.23,83.33,54869.0,83.27,83.35,83.23,83.33,54869.0
2015-08-06 10:50:00,83.32,83.34,83.25,83.26,55770.0,83.32,83.34,83.25,83.26,55770.0
2015-08-06 11:00:00,83.24,83.3,83.07,83.12,71889.0,83.24,83.3,83.07,83.12,71889.0
2015-08-06 11:10:00,83.12,83.15,83.04,83.09,54644.0,83.12,83.15,83.04,83.09,54644.0
2015-08-06 11:20:00,83.08,83.18,83.05,83.07,39061.0,83.08,83.18,83.05,83.07,39061.0
2015-08-06 11:30:00,83.07,83.09,82.84,82.85,39987.0,83.07,83.09,82.84,82.85,39987.0
2015-08-06 11:40:00,82.86,82.88,82.76,82.82,36430.0,82.86,82.88,82.76,82.82,36430.0
2015-08-06 11:50:00,82.82,82.83,82.45,82.48,28275.0,82.82,82.83,82.45,82.48,28275.0
2015-08-06 12:00:00,82.48,82.58,82.47,82.55,45919.0,82.48,82.58,82.47,82.55,45919.0
2015-08-06 12:10:00,82.54,82.55,82.4,82.45,57682.0,82.54,82.55,82.4,82.45,57682.0
2015-08-06 12:20:00,82.42,82.53,82.3,82.53,73001.0,82.42,82.53,82.3,82.53,73001.0
2015-08-06 12:30:00,82.55,82.55,82.3,82.3,20967.0,82.55,82.55,82.3,82.3,20967.0
2015-08-06 12:40:00,82.28,82.32,82.2,82.31,18496.0,82.28,82.32,82.2,82.31,18496.0
2015-08-06 12:50:00,82.33,82.36,82.17,82.21,26029.0,82.33,82.36,82.17,82.21,26029.0
2015-08-06 13:00:00,82.2,82.21,82.12,82.14,16129.0,82.2,82.21,82.12,82.14,16129.0
2015-08-06 13:10:00,82.15,82.25,82.09,82.25,23340.0,82.15,82.25,82.09,82.25,23340.0
2015-08-06 13:20:00,82.26,82.37,82.24,82.34,27482.0,82.26,82.37,82.24,82.34,27482.0
2015-08-06 13:30:00,82.36,82.37,82.27,82.27,18521.0,82.36,82.37,82.27,82.27,18521.0
2015-08-06 13:40:00,82.28,82.37,82.21,82.35,26943.0,82.28,82.37,82.21,82.35,26943.0
2015-08-06 13:50:00,82.34,82.35,82.12,82.12,48609.0,82.34,82.35,82.12,82.12,48609.0
2015-08-06 14:00:00,82.12,82.13,82.07,82.1,21537.0,82.12,82.13,82.07,82.1,21537.0
2015-08-06 14:10:00,82.1,82.17,82.08,82.17,20010.0,82.1,82.17,82.08,82.17,20010.0
2015-08-06 14:20:00,82.16,82.36,82.15,82.35,30828.0,82.16,82.36,82.15,82.35,30828.0
2015-08-06 14:30:00,82.36,82.38,82.2,82.22,21268.0,82.36,82.38,82.2,82.22,21268.0
2015-08-06 14:40:00,82.22,82.33,82.21,82.33,47417.0,82.22,82.33,82.21,82.33,47417.0
2015-08-06 14:50:00,82.33,82.34,82.23,82.26,49392.0,82.33,82.34,82.23,82.26,49392.0
2015-08-06 15:00:00,82.26,82.4,82.22,82.38,80274.0,82.26,82.4,82.22,82.38,80274.0
2015-08-06 15:10:00,82.38,82.38,82.29,82.36,35963.0,82.38,82.38,82.29,82.36,35963.0
2015-08-06 15:20:00,82.35,82.37,82.25,82.26,38932.0,82.35,82.37,82.25,82.26,38932.0
2015-08-06 15:30:00,82.26,82.26,82.17,82.23,77032.0,82.26,82.26,82.17,82.23,77032.0
2015-08-06 15:40:00,82.23,82.33,82.21,82.29,96089.0,82.23,82.33,82.21,82.29,96089.0
2015-08-06 15:50:00,82.29,82.31,82.16,82.19,217038.0,82.29,82.31,82.16,82.19,217038.0
2015-08-07 09:30:00,81.87,82.05,81.51,81.52,33283.0,81.87,82.05,81.51,81.52,33283.0
2015-08-07 09:40:00,81.54,81.7,81.48,81.59,42250.0,81.54,81.7,81.48,81.59,42250.0
2015-08-07 09:50:00,81.61,82.01,81.61,81.95,18974.0,81.61,82.01,81.61,81.95,18974.0
2015-08-07 10:00:00,81.97,82.0,81.81,81.95,16822.0,81.97,82.0,81.81,81.95,16822.0
2015-08-07 10:10:00,81.94,81.98,81.74,81.75,25402.0,81.94,81.98,81.74,81.75,25402.0
2015-08-07 10:20:00,81.73,81.78,81.6,81.65,24626.0,81.73,81.78,81.6,81.65,24626.0
2015-08-07 10:30:00,81.68,81.84,81.63,81.84,15823.0,81.68,81.84,81.63,81.84,15823.0
2015-08-07 10:40:00,81.85,81.91,81.79,81.85,54142.0,81.85,81.91,81.79,81.85,54142.0
2015-08-07 10:50:00,81.86,81.88,81.64,81.74,27342.0,81.86,81.88,81.64,81.74,27342.0
2015-08-07 11:00:00,81.74,81.89,81.69,81.83,42984.0,81.74,81.89,81.69,81.83,42984.0
2015-08-07 11:10:00,81.82,81.87,81.66,81.7,52165.0,81.82,81.87,81.66,81.7,52165.0
2015-08-07 11:20:00,81.72,81.86,81.72,81.85,61618.0,81.72,81.86,81.72,81.85,61618.0
2015-08-07 11:30:00,81.84,81.85,81.74,81.78,42212.0,81.84,81.85,81.74,81.78,42212.0
2015-08-07 11:40:00,81.78,81.9,81.78,81.82,19528.0,81.78,81.9,81.78,81.82,19528.0
2015-08-07 11:50:00,81.83,81.92,81.75,81.9,31913.0,81.83,81.92,81.75,81.9,31913.0
2015-08-07 12:00:00,81.92,82.07,81.92,82.04,16450.0,81.92,82.07,81.92,82.04,16450.0
2015-08-07 12:10:00,82.03,82.04,81.96,81.98,12161.0,82.03,82.04,81.96,81.98,12161.0
2015-08-07 12:20:00,81.98,81.99,81.89,81.9,17302.0,81.98,81.99,81.89,81.9,17302.0
2015-08-07 12:30:00,81.87,81.97,81.83,81.95,88416.0,81.87,81.97,81.83,81.95,88416.0
2015-08-07 12:40:00,81.94,82.0,81.91,81.93,11073.0,81.94,82.0,81.91,81.93,11073.0
2015-08-07 12:50:00,81.94,81.97,81.9,81.96,20814.0,81.94,81.97,81.9,81.96,20814.0
2015-08-07 13:00:00,81.96,81.96,81.9,81.93,43160.0,81.96,81.96,81.9,81.93,43160.0
2015-08-07 13:10:00,81.93,81.94,81.82,81.88,61228.0,81.93,81.94,81.82,81.88,61228.0
2015-08-07 13:20:00,81.88,81.9,81.85,81.89,36433.0,81.88,81.9,81.85,81.89,36433.0
2015-08-07 13:30:00,81.89,82.0,81.89,81.94,22761.0,81.89,82.0,81.89,81.94,22761.0
2015-08-07 13:40:00,81.93,82.01,81.9,82.0,12493.0,81.93,82.01,81.9,82.0,12493.0
2015-08-07 13:50:00,82.01,82.02,81.91,81.92,12726.0,82.01,82.02,81.91,81.92,12726.0
2015-08-07 14:00:00,81.9,81.96,81.88,81.95,14941.0,81.9,81.96,81.88,81.95,14941.0
2015-08-07 14:10:00,81.95,82.07,81.89,82.0,95866.0,81.95,82.07,81.89,82.0,95866.0
2015-08-07 14:20:00,82.0,82.12,82.0,82.11,105690.0,82.0,82.12,82.0,82.11,105690.0
2015-08-07 14:30:00,82.12,82.33,82.12,82.32,25084.0,82.12,82.33,82.12,82.32,25084.0
2015-08-07 14:40:00,82.31,82.34,82.25,82.34,35949.0,82.31,82.34,82.25,82.34,35949.0
2015-08-07 14:50:00,82.37,82.47,82.37,82.43,20483.0,82.37,82.47,82.37,82.43,20483.0
2015-08-07 15:00:00,82.42,82.57,82.41,82.57,60885.0,82.42,82.57,82.41,82.57,60885.0
2015-08-07 15:10:00,82.57,82.6,82.43,82.54,27305.0,82.57,82.6,82.43,82.54,27305.0
2015-08-07 15:20:00,82.56,82.82,82.56,82.78,44338.0,82.56,82.82,82.56,82.78,44338.0
2015-08-07 15:30:00,82.79,82.92,82.77,82.84,61917.0,82.79,82.92,82.77,82.84,61917.0
2015-08-07 15:40:00,82.84,82.86,82.69,82.71,58463.0,82.84,82.86,82.69,82.71,58463.0
2015-08-07 15:50:00,82.7,82.77,82.68,82.69,249576.0,82.7,82.77,82.68,82.69,249576.0
2015-08-10 09:30:00,83.39,83.77,83.28,83.54,44215.0,83.39,83.77,83.28,83.54,44215.0
2015-08-10 09:40:00,83.54,83.63,83.28,83.58,75205.0,83.54,83.63,83.28,83.58,75205.0
2015-08-10 09:50:00,83.61,83.68,83.47,83.57,170997.0,83.61,83.68,83.47,83.57,170997.0
2015-08-10 10:00:00,83.56,83.87,83.56,83.78,51804.0,83.56,83.87,83.56,83.78,51804.0
2015-08-10 10:10:00,83.79,83.8,83.58,83.63,41601.0,83.79,83.8,83.58,83.63,41601.0
2015-08-10 10:20:00,83.65,83.65,83.47,83.47,15756.0,83.65,83.65,83.47,83.47,15756.0
2015-08-10 10:30:00,83.47,83.49,83.19,83.29,30378.0,83.47,83.49,83.19,83.29,30378.0
2015-08-10 10:40:00,83.29,83.49,83.25,83.49,23178.0,83.29,83.49,83.25,83.49,23178.0
2015-08-10 10:50:00,83.51,83.51,83.3,83.42,28942.0,83.51,83.51,83.3,83.42,28942.0
2015-08-10 11:00:00,83.46,83.66,83.43,83.66,20945.0,83.46,83.66,83.43,83.66,20945.0
2015-08-10 11:10:00,83.66,83.77,83.58,83.66,44400.0,83.66,83.77,83.58,83.66,44400.0
2015-08-10 11:20:00,83.68,83.71,83.62,83.65,13730.0,83.68,83.71,83.62,83.65,13730.0
2015-08-10 11:30:00,83.66,83.71,83.6,83.6,28984.0,83.66,83.71,83.6,83.6,28984.0
2015-08-10 11:40:00,83.59,83.65,83.59,83.6,22746.0,83.59,83.65,83.59,83.6,22746.0
2015-08-10 11:50:00,83.59,83.67,83.58,83.64,90891.0,83.59,83.67,83.58,83.64,90891.0
2015-08-10 12:00:00,83.63,83.77,83.63,83.74,48350.0,83.63,83.77,83.63,83.74,48350.0
2015-08-10 12:10:00,83.75,83.76,83.63,83.66,40105.0,83.75,83.76,83.63,83.66,40105.0
2015-08-10 12:20:00,83.67,83.72,83.67,83.7,11172.0,83.67,83.72,83.67,83.7,11172.0
2015-08-10 12:30:00,83.72,83.76,83.66,83.72,55450.0,83.72,83.76,83.66,83.72,55450.0
2015-08-10 12:40:00,83.72,83.72,83.61,83.65,61584.0,83.72,83.72,83.61,83.65,61584.0
2015-08-10 12:50:00,83.66,83.66,83.54,83.6,31277.0,83.66,83.66,83.54,83.6,31277.0
2015-08-10 13:00:00,83.62,83.74,83.6,83.71,30714.0,83.62,83.74,83.6,83.71,30714.0
2015-08-10 13:10:00,83.71,83.76,83.66,83.68,26187.0,83.71,83.76,83.66,83.68,26187.0
2015-08-10 13:20:00,83.67,83.76,83.67,83.68,16658.0,83.67,83.76,83.67,83.68,16658.0
2015-08-10 13:30:00,83.69,83.76,83.69,83.73,19458.0,83.69,83.76,83.69,83.73,19458.0
2015-08-10 13:40:00,83.74,83.76,83.61,83.63,47914.0,83.74,83.76,83.61,83.63,47914.0
2015-08-10 13:50:00,83.63,83.67,83.58,83.65,33606.0,83.63,83.67,83.58,83.65,33606.0
2015-08-10 14:00:00,83.68,83.71,83.64,83.66,16552.0,83.68,83.71,83.64,83.66,16552.0
2015-08-10 14:10:00,83.67,83.92,83.66,83.8,37486.0,83.67,83.92,83.66,83.8,37486.0
2015-08-10 14:20:00,83.8,83.82,83.75,83.8,39282.0,83.8,83.82,83.75,83.8,39282.0
2015-08-10 14:30:00,83.8,83.85,83.74,83.79,91717.0,83.8,83.85,83.74,83.79,91717.0
2015-08-10 14:40:00,83.79,83.8,83.73,83.73,43757.0,83.79,83.8,83.73,83.73,43757.0
2015-08-10 14:50:00,83.73,83.77,83.68,83.71,41409.0,83.73,83.77,83.68,83.71,41409.0
2015-08-10 15:00:00,83.72,83.75,83.67,83.75,26193.0,83.72,83.75,83.67,83.75,26193.0
2015-08-10 15:10:00,83.75,83.76,83.7,83.73,35692.0,83.75,83.76,83.7,83.73,35692.0
2015-08-10 15:20:00,83.74,83.75,83.57,83.58,42071.0,83.74,83.75,83.57,83.58,42071.0
2015-08-10 15:30:00,83.6,83.65,83.56,83.58,39470.0,83.6,83.65,83.56,83.58,39470.0
2015-08-10 15:40:00,83.58,83.64,83.57,83.59,44555.0,83.58,83.64,83.57,83.59,44555.0
2015-08-10 15:50:00,83.6,83.62,83.55,83.61,112361.0,83.6,83.62,83.55,83.61,112361.0
2015-08-11 09:30:00,84.07,84.07,83.05,84.0,130902.0,84.07,84.07,83.05,84.0,130902.0
2015-08-11 09:40:00,84.02,84.42,83.9,84.32,108542.0,84.02,84.42,83.9,84.32,108542.0
2015-08-11 09:50:00,84.31,84.49,84.25,84.49,64512.0,84.31,84.49,84.25,84.49,64512.0
2015-08-11 10:00:00,84.52,84.54,84.21,84.36,47625.0,84.52,84.54,84.21,84.36,47625.0
2015-08-11 10:10:00,84.38,84.63,84.26,84.63,46285.0,84.38,84.63,84.26,84.63,46285.0
2015-08-11 10:20:00,84.63,84.86,84.63,84.76,161779.0,84.63,84.86,84.63,84.76,161779.0
2015-08-11 10:30:00,84.72,84.75,84.45,84.49,83383.0,84.72,84.75,84.45,84.49,83383.0
2015-08-11 10:40:00,84.47,84.67,84.43,84.61,63602.0,84.47,84.67,84.43,84.61,63602.0
2015-08-11 10:50:00,84.61,84.7,84.52,84.54,45356.0,84.61,84.7,84.52,84.54,45356.0
2015-08-11 11:00:00,84.54,84.58,84.15,84.2,44232.0,84.54,84.58,84.15,84.2,44232.0
2015-08-11 11:10:00,84.2,84.31,84.19,84.23,37870.0,84.2,84.31,84.19,84.23,37870.0
2015-08-11 11:20:00,84.22,84.27,84.15,84.21,41050.0,84.22,84.27,84.15,84.21,41050.0
2015-08-11 11:30:00,84.2,84.25,84.02,84.06,38751.0,84.2,84.25,84.02,84.06,38751.0
2015-08-11 11:40:00,84.07,84.07,83.83,83.85,26175.0,84.07,84.07,83.83,83.85,26175.0
2015-08-11 11:50:00,83.84,83.93,83.74,83.82,31629.0,83.84,83.93,83.74,83.82,31629.0
2015-08-11 12:00:00,83.82,83.86,83.75,83.84,26506.0,83.82,83.86,83.75,83.84,26506.0
2015-08-11 12:10:00,83.84,84.04,83.84,83.98,32175.0,83.84,84.04,83.84,83.98,32175.0
2015-08-11 12:20:00,83.97,83.99,83.89,83.95,70200.0,83.97,83.99,83.89,83.95,70200.0
2015-08-11 12:30:00,83.94,84.06,83.94,83.99,12436.0,83.94,84.06,83.94,83.99,12436.0
2015-08-11 12:40:00,83.99,84.04,83.87,83.88,16421.0,83.99,84.04,83.87,83.88,16421.0
2015-08-11 12:50:00,83.87,83.88,83.64,83.65,19790.0,83.87,83.88,83.64,83.65,19790.0
2015-08-11 13:00:00,83.66,83.68,83.45,83.48,23341.0,83.66,83.68,83.45,83.48,23341.0
2015-08-11 13:10:00,83.47,83.5,83.36,83.41,34228.0,83.47,83.5,83.36,83.41,34228.0
2015-08-11 13:20:00,83.4,83.44,83.3,83.36,24625.0,83.4,83.44,83.3,83.36,24625.0
2015-08-11 13:30:00,83.38,83.5,83.29,83.44,42381.0,83.38,83.5,83.29,83.44,42381.0
2015-08-11 13:40:00,83.45,83.5,83.39,83.45,42850.0,83.45,83.5,83.39,83.45,42850.0
2015-08-11 13:50:00,83.47,83.5,83.23,83.24,30119.0,83.47,83.5,83.23,83.24,30119.0
2015-08-11 14:00:00,83.24,83.35,83.13,83.32,46054.0,83.24,83.35,83.13,83.32,46054.0
2015-08-11 14:10:00,83.34,83.34,83.1,83.15,32238.0,83.34,83.34,83.1,83.15,32238.0
2015-08-11 14:20:00,83.15,83.37,83.12,83.33,122269.0,83.15,83.37,83.12,83.33,122269.0
2015-08-11 14:30:00,83.35,83.4,83.26,83.36,44332.0,83.35,83.4,83.26,83.36,44332.0
2015-08-11 14:40:00,83.35,83.37,83.27,83.27,83612.0,83.35,83.37,83.27,83.27,83612.0
2015-08-11 14:50:00,83.28,83.51,83.21,83.49,132184.0,83.28,83.51,83.21,83.49,132184.0
2015-08-11 15:00:00,83.51,83.64,83.47,83.6,113689.0,83.51,83.64,83.47,83.6,113689.0
2015-08-11 15:10:00,83.61,83.83,83.59,83.82,87063.0,83.61,83.83,83.59,83.82,87063.0
2015-08-11 15:20:00,83.81,83.85,83.75,83.81,62253.0,83.81,83.85,83.75,83.81,62253.0
2015-08-11 15:30:00,83.83,83.85,83.71,83.83,188956.0,83.83,83.85,83.71,83.83,188956.0
2015-08-11 15:40:00,83.83,84.01,83.82,83.9,107030.0,83.83,84.01,83.82,83.9,107030.0
2015-08-11 15:50:00,83.88,83.95,83.83,83.9,188006.0,83.88,83.95,83.83,83.9,188006.0
2015-08-12 09:30:00,83.16,83.38,83.0,83.13,49550.0,83.16,83.38,83.0,83.13,49550.0
2015-08-12 09:40:00,83.14,83.16,82.77,82.77,35654.0,83.14,83.16,82.77,82.77,35654.0
2015-08-12 09:50:00,82.78,83.05,82.64,82.99,32943.0,82.78,83.05,82.64,82.99,32943.0
2015-08-12 10:00:00,82.99,83.08,82.79,82.79,22843.0,82.99,83.08,82.79,82.79,22843.0
2015-08-12 10:10:00,82.78,82.84,82.46,82.53,30541.0,82.78,82.84,82.46,82.53,30541.0
2015-08-12 10:20:00,82.51,82.52,82.29,82.5,90364.0,82.51,82.52,82.29,82.5,90364.0
2015-08-12 10:30:00,82.48,82.57,82.42,82.55,70249.0,82.48,82.57,82.42,82.55,70249.0
2015-08-12 10:40:00,82.55,82.66,82.5,82.53,33756.0,82.55,82.66,82.5,82.53,33756.0
2015-08-12 10:50:00,82.55,82.56,82.13,82.35,39699.0,82.55,82.56,82.13,82.35,39699.0
2015-08-12 11:00:00,82.34,82.47,82.32,82.44,22212.0,82.34,82.47,82.32,82.44,22212.0
2015-08-12 11:10:00,82.44,82.49,82.37,82.44,36159.0,82.44,82.49,82.37,82.44,36159.0
2015-08-12 11:20:00,82.43,82.5,82.32,82.49,35387.0,82.43,82.5,82.32,82.49,35387.0
2015-08-12 11:30:00,82.47,82.49,82.34,82.38,40909.0,82.47,82.49,82.34,82.38,40909.0
2015-08-12 11:40:00,82.44,82.46,82.34,82.36,35796.0,82.44,82.46,82.34,82.36,35796.0
2015-08-12 11:50:00,82.36,82.36,82.08,82.12,28194.0,82.36,82.36,82.08,82.12,28194.0
2015-08-12 12:00:00,82.12,82.32,82.08,82.31,18772.0,82.12,82.32,82.08,82.31,18772.0
2015-08-12 12:10:00,82.31,82.32,82.25,82.32,27158.0,82.31,82.32,82.25,82.32,27158.0
2015-08-12 12:20:00,82.32,82.37,82.27,82.37,55758.0,82.32,82.37,82.27,82.37,55758.0
2015-08-12 12:30:00,82.37,82.54,82.33,82.54,40006.0,82.37,82.54,82.33,82.54,40006.0
2015-08-12 12:40:00,82.54,82.59,82.49,82.55,102787.0,82.54,82.59,82.49,82.55,102787.0
2015-08-12 12:50:00,82.55,82.64,82.49,82.55,24471.0,82.55,82.64,82.49,82.55,24471.0
2015-08-12 13:00:00,82.55,82.73,82.52,82.61,79593.0,82.55,82.73,82.52,82.61,79593.0
2015-08-12 13:10:00,82.67,82.96,82.66,82.96,35179.0,82.67,82.96,82.66,82.96,35179.0
2015-08-12 13:20:00,82.94,83.06,82.89,83.03,42833.0,82.94,83.06,82.89,83.03,42833.0
2015-08-12 13:30:00,83.04,83.04,82.9,82.91,26461.0,83.04,83.04,82.9,82.91,26461.0
2015-08-12 13:40:00,82.94,83.27,82.94,83.27,16640.0,82.94,83.27,82.94,83.27,16640.0
2015-08-12 13:50:00,83.26,83.49,83.23,83.41,26777.0,83.26,83.49,83.23,83.41,26777.0
2015-08-12 14:00:00,83.4,83.49,83.33,83.47,67939.0,83.4,83.49,83.33,83.47,67939.0
2015-08-12 14:10:00,83.47,83.62,83.45,83.59,52894.0,83.47,83.62,83.45,83.59,52894.0
2015-08-12 14:20:00,83.58,83.62,83.41,83.44,40198.0,83.58,83.62,83.41,83.44,40198.0
2015-08-12 14:30:00,83.44,83.57,83.33,83.57,28826.0,83.44,83.57,83.33,83.57,28826.0
2015-08-12 14:40:00,83.59,83.73,83.53,83.71,39268.0,83.59,83.73,83.53,83.71,39268.0
2015-08-12 14:50:00,83.72,83.72,83.58,83.64,45570.0,83.72,83.72,83.58,83.64,45570.0
2015-08-12 15:00:00,83.64,83.81,83.64,83.81,36959.0,83.64,83.81,83.64,83.81,36959.0
2015-08-12 15:10:00,83.8,83.88,83.71,83.84,46655.0,83.8,83.88,83.71,83.84,46655.0
2015-08-12 15:20:00,83.84,84.02,83.8,83.98,38022.0,83.84,84.02,83.8,83.98,38022.0
2015-08-12 15:30:00,83.99,84.14,83.96,83.99,46157.0,83.99,84.14,83.96,83.99,46157.0
2015-08-12 15:40:00,83.98,84.0,83.86,83.9,52846.0,83.98,84.0,83.86,83.9,52846.0
2015-08-12 15:50:00,83.89,83.92,83.79,83.82,183116.0,83.89,83.92,83.79,83.82,183116.0
2015-08-13 09:30:00,83.82,84.32,83.0,84.05,40904.0,83.82,84.32,83.0,84.05,40904.0
2015-08-13 09:40:00,84.08,84.08,83.69,83.82,27647.0,84.08,84.08,83.69,83.82,27647.0
2015-08-13 09:50:00,83.79,83.94,83.64,83.82,53103.0,83.79,83.94,83.64,83.82,53103.0
2015-08-13 10:00:00,83.81,83.99,83.66,83.92,54392.0,83.81,83.99,83.66,83.92,54392.0
2015-08-13 10:10:00,83.9,84.0,83.64,83.72,22506.0,83.9,84.0,83.64,83.72,22506.0
2015-08-13 10:20:00,83.7,83.83,83.63,83.81,7751.0,83.7,83.83,83.63,83.81,7751.0
2015-08-13 10:30:00,83.78,83.92,83.72,83.88,63426.0,83.78,83.92,83.72,83.88,63426.0
2015-08-13 10:40:00,83.88,84.15,83.83,84.03,43382.0,83.88,84.15,83.83,84.03,43382.0
2015-08-13 10:50:00,84.02,84.21,83.98,83.98,19166.0,84.02,84.21,83.98,83.98,19166.0
2015-08-13 11:00:00,84.02,84.06,83.81,83.89,44576.0,84.02,84.06,83.81,83.89,44576.0
2015-08-13 11:10:00,83.88,84.02,83.85,84.0,27902.0,83.88,84.02,83.85,84.0,27902.0
2015-08-13 11:20:00,84.0,84.06,83.85,83.9,9326.0,84.0,84.06,83.85,83.9,9326.0
2015-08-13 11:30:00,83.85,83.9,83.81,83.84,13600.0,83.85,83.9,83.81,83.84,13600.0
2015-08-13 11:40:00,83.86,84.02,83.82,84.02,16622.0,83.86,84.02,83.82,84.02,16622.0
2015-08-13 11:50:00,84.02,84.06,83.88,83.96,19276.0,84.02,84.06,83.88,83.96,19276.0
2015-08-13 12:00:00,83.96,84.07,83.91,84.06,16501.0,83.96,84.07,83.91,84.06,16501.0
2015-08-13 12:10:00,84.07,84.25,84.06,84.18,19212.0,84.07,84.25,84.06,84.18,19212.0
2015-08-13 12:20:00,84.19,84.55,84.19,84.52,42428.0,84.19,84.55,84.19,84.52,42428.0
2015-08-13 12:30:00,84.52,84.58,84.39,84.42,39031.0,84.52,84.58,84.39,84.42,39031.0
2015-08-13 12:40:00,84.41,84.47,84.36,84.45,27726.0,84.41,84.47,84.36,84.45,27726.0
2015-08-13 12:50:00,84.45,84.54,84.44,84.53,54540.0,84.45,84.54,84.44,84.53,54540.0
2015-08-13 13:00:00,84.54,84.69,84.52,84.69,25910.0,84.54,84.69,84.52,84.69,25910.0
2015-08-13 13:10:00,84.68,84.69,84.61,84.67,40164.0,84.68,84.69,84.61,84.67,40164.0
2015-08-13 13:20:00,84.67,84.81,84.66,84.76,40063.0,84.67,84.81,84.66,84.76,40063.0
2015-08-13 13:30:00,84.74,84.77,84.7,84.75,28388.0,84.74,84.77,84.7,84.75,28388.0
2015-08-13 13:40:00,84.75,84.8,84.67,84.78,52840.0,84.75,84.8,84.67,84.78,52840.0
2015-08-13 13:50:00,84.79,84.8,84.72,84.74,79737.0,84.79,84.8,84.72,84.74,79737.0
2015-08-13 14:00:00,84.74,84.75,84.64,84.72,49574.0,84.74,84.75,84.64,84.72,49574.0
2015-08-13 14:10:00,84.72,84.78,84.71,84.78,21819.0,84.72,84.78,84.71,84.78,21819.0
2015-08-13 14:20:00,84.77,84.83,84.73,84.75,63776.0,84.77,84.83,84.73,84.75,63776.0
2015-08-13 14:30:00,84.75,84.75,84.65,84.65,34144.0,84.75,84.75,84.65,84.65,34144.0
2015-08-13 14:40:00,84.66,84.68,84.56,84.61,44564.0,84.66,84.68,84.56,84.61,44564.0
2015-08-13 14:50:00,84.63,84.67,84.62,84.66,36450.0,84.63,84.67,84.62,84.66,36450.0
2015-08-13 15:00:00,84.66,84.73,84.58,84.58,39951.0,84.66,84.73,84.58,84.58,39951.0
2015-08-13 15:10:00,84.6,84.63,84.53,84.54,45191.0,84.6,84.63,84.53,84.54,45191.0
2015-08-13 15:20:00,84.55,84.56,84.36,84.36,47310.0,84.55,84.56,84.36,84.36,47310.0
2015-08-13 15:30:00,84.36,84.37,84.07,84.18,88065.0,84.36,84.37,84.07,84.18,88065.0
2015-08-13 15:40:00,84.19,84.29,84.13,84.26,124324.0,84.19,84.29,84.13,84.26,124324.0
2015-08-13 15:50:00,84.25,84.39,84.21,84.3,157920.0,84.25,84.39,84.21,84.3,157920.0
2015-08-14 09:30:00,83.96,84.47,83.96,84.28,57021.0,83.96,84.47,83.96,84.28,57021.0
2015-08-14 09:40:00,84.24,84.34,84.02,84.34,25412.0,84.24,84.34,84.02,84.34,25412.0
2015-08-14 09:50:00,84.41,84.87,84.41,84.86,40602.0,84.41,84.87,84.41,84.86,40602.0
2015-08-14 10:00:00,84.85,84.99,84.82,84.91,94879.0,84.85,84.99,84.82,84.91,94879.0
2015-08-14 10:10:00,84.91,84.93,84.8,84.86,52837.0,84.91,84.93,84.8,84.86,52837.0
2015-08-14 10:20:00,84.85,84.89,84.79,84.79,25600.0,84.85,84.89,84.79,84.79,25600.0
2015-08-14 10:30:00,84.81,85.34,84.81,85.32,79696.0,84.81,85.34,84.81,85.32,79696.0
2015-08-14 10:40:00,85.33,85.34,84.94,85.03,27689.0,85.33,85.34,84.94,85.03,27689.0
2015-08-14 10:50:00,85.02,85.17,85.02,85.12,27133.0,85.02,85.17,85.02,85.12,27133.0
2015-08-14 11:00:00,85.12,85.21,84.95,84.96,34422.0,85.12,85.21,84.95,84.96,34422.0
2015-08-14 11:10:00,84.95,84.99,84.82,84.99,30104.0,84.95,84.99,84.82,84.99,30104.0
2015-08-14 11:20:00,84.99,85.11,84.95,85.09,25768.0,84.99,85.11,84.95,85.09,25768.0
2015-08-14 11:30:00,85.07,85.31,85.04,85.31,42271.0,85.07,85.31,85.04,85.31,42271.0
2015-08-14 11:40:00,85.32,85.47,85.31,85.45,33651.0,85.32,85.47,85.31,85.45,33651.0
2015-08-14 11:50:00,85.43,85.5,85.39,85.44,35185.0,85.43,85.5,85.39,85.44,35185.0
2015-08-14 12:00:00,85.44,85.5,85.39,85.44,27770.0,85.44,85.5,85.39,85.44,27770.0
2015-08-14 12:10:00,85.44,85.45,85.29,85.44,31739.0,85.44,85.45,85.29,85.44,31739.0
2015-08-14 12:20:00,85.44,85.71,85.44,85.7,49236.0,85.44,85.71,85.44,85.7,49236.0
2015-08-14 12:30:00,85.71,85.74,85.65,85.69,40753.0,85.71,85.74,85.65,85.69,40753.0
2015-08-14 12:40:00,85.68,85.76,85.61,85.66,45070.0,85.68,85.76,85.61,85.66,45070.0
2015-08-14 12:50:00,85.66,85.78,85.64,85.76,42173.0,85.66,85.78,85.64,85.76,42173.0
2015-08-14 13:00:00,85.76,85.86,85.73,85.84,41068.0,85.76,85.86,85.73,85.84,41068.0
2015-08-14 13:10:00,85.85,85.98,85.78,85.92,40744.0,85.85,85.98,85.78,85.92,40744.0
2015-08-14 13:20:00,85.93,86.15,85.93,86.14,61893.0,85.93,86.15,85.93,86.14,61893.0
2015-08-14 13:30:00,86.11,86.17,86.04,86.09,78492.0,86.11,86.17,86.04,86.09,78492.0
2015-08-14 13:40:00,86.08,86.1,85.96,85.98,83031.0,86.08,86.1,85.96,85.98,83031.0
2015-08-14 13:50:00,85.96,86.0,85.9,85.97,59134.0,85.96,86.0,85.9,85.97,59134.0
2015-08-14 14:00:00,85.98,86.02,85.84,85.91,28807.0,85.98,86.02,85.84,85.91,28807.0
2015-08-14 14:10:00,85.9,85.96,85.81,85.83,29421.0,85.9,85.96,85.81,85.83,29421.0
2015-08-14 14:20:00,85.83,86.02,85.83,85.96,52037.0,85.83,86.02,85.83,85.96,52037.0
2015-08-14 14:30:00,85.95,86.13,85.91,86.12,66020.0,85.95,86.13,85.91,86.12,66020.0
2015-08-14 14:40:00,86.12,86.23,86.09,86.23,53851.0,86.12,86.23,86.09,86.23,53851.0
2015-08-14 14:50:00,86.23,86.25,86.18,86.24,83382.0,86.23,86.25,86.18,86.24,83382.0
2015-08-14 15:00:00,86.24,86.32,86.19,86.32,74981.0,86.24,86.32,86.19,86.32,74981.0
2015-08-14 15:10:00,86.33,86.38,86.26,86.27,61093.0,86.33,86.38,86.26,86.27,61093.0
2015-08-14 15:20:00,86.26,86.3,86.17,86.21,54732.0,86.26,86.3,86.17,86.21,54732.0
2015-08-14 15:30:00,86.21,86.28,86.17,86.25,71875.0,86.21,86.28,86.17,86.25,71875.0
2015-08-14 15:40:00,86.24,86.24,86.11,86.11,116840.0,86.24,86.24,86.11,86.11,116840.0
2015-08-14 15:50:00,86.12,86.16,86.03,86.12,199084.0,86.12,86.16,86.03,86.12,199084.0
2015-08-17 09:30:00,86.0,86.0,85.22,85.33,76395.0,86.0,86.0,85.22,85.33,76395.0
2015-08-17 09:40:00,85.34,85.37,84.9,85.01,63402.0,85.34,85.37,84.9,85.01,63402.0
2015-08-17 09:50:00,85.0,85.17,84.94,85.14,31066.0,85.0,85.17,84.94,85.14,31066.0
2015-08-17 10:00:00,85.15,85.42,85.08,85.33,59980.0,85.15,85.42,85.08,85.33,59980.0
2015-08-17 10:10:00,85.34,85.9,85.34,85.9,40768.0,85.34,85.9,85.34,85.9,40768.0
2015-08-17 10:20:00,85.9,86.07,85.9,86.0,73846.0,85.9,86.07,85.9,86.0,73846.0
2015-08-17 10:30:00,86.0,86.11,85.91,85.94,61409.0,86.0,86.11,85.91,85.94,61409.0
2015-08-17 10:40:00,85.92,86.15,85.9,86.01,32449.0,85.92,86.15,85.9,86.01,32449.0
2015-08-17 10:50:00,86.0,86.27,85.99,86.25,16151.0,86.0,86.27,85.99,86.25,16151.0
2015-08-17 11:00:00,86.23,86.41,86.23,86.4,37636.0,86.23,86.41,86.23,86.4,37636.0
2015-08-17 11:10:00,86.39,86.46,86.3,86.32,54733.0,86.39,86.46,86.3,86.32,54733.0
2015-08-17 11:20:00,86.34,86.34,86.15,86.2,25966.0,86.34,86.34,86.15,86.2,25966.0
2015-08-17 11:30:00,86.17,86.19,86.1,86.14,12976.0,86.17,86.19,86.1,86.14,12976.0
2015-08-17 11:40:00,86.14,86.16,86.05,86.08,20426.0,86.14,86.16,86.05,86.08,20426.0
2015-08-17 11:50:00,86.09,86.1,85.93,86.05,24009.0,86.09,86.1,85.93,86.05,24009.0
2015-08-17 12:00:00,86.04,86.21,86.04,86.19,12566.0,86.04,86.21,86.04,86.19,12566.0
2015-08-17 12:10:00,86.2,86.24,86.07,86.07,13626.0,86.2,86.24,86.07,86.07,13626.0
2015-08-17 12:20:00,86.09,86.17,86.05,86.05,16189.0,86.09,86.17,86.05,86.05,16189.0
2015-08-17 12:30:00,86.07,86.13,86.02,86.13,19200.0,86.07,86.13,86.02,86.13,19200.0
2015-08-17 12:40:00,86.15,86.29,86.14,86.29,13135.0,86.15,86.29,86.14,86.29,13135.0
2015-08-17 12:50:00,86.3,86.43,86.26,86.42,14975.0,86.3,86.43,86.26,86.42,14975.0
2015-08-17 13:00:00,86.43,86.54,86.42,86.45,26157.0,86.43,86.54,86.42,86.45,26157.0
2015-08-17 13:10:00,86.44,86.5,86.41,86.41,20402.0,86.44,86.5,86.41,86.41,20402.0
2015-08-17 13:20:00,86.43,86.6,86.41,86.58,30475.0,86.43,86.6,86.41,86.58,30475.0
2015-08-17 13:30:00,86.59,86.63,86.53,86.53,20470.0,86.59,86.63,86.53,86.53,20470.0
2015-08-17 13:40:00,86.53,86.58,86.45,86.58,26600.0,86.53,86.58,86.45,86.58,26600.0
2015-08-17 13:50:00,86.58,86.59,86.41,86.42,32162.0,86.58,86.59,86.41,86.42,32162.0
2015-08-17 14:00:00,86.43,86.48,86.39,86.4,29870.0,86.43,86.48,86.39,86.4,29870.0
2015-08-17 14:10:00,86.4,86.43,86.31,86.35,27308.0,86.4,86.43,86.31,86.35,27308.0
2015-08-17 14:20:00,86.36,86.41,86.34,86.34,23860.0,86.36,86.41,86.34,86.34,23860.0
2015-08-17 14:30:00,86.34,86.49,86.33,86.47,36780.0,86.34,86.49,86.33,86.47,36780.0
2015-08-17 14:40:00,86.46,86.53,86.45,86.52,48581.0,86.46,86.53,86.45,86.52,48581.0
2015-08-17 14:50:00,86.51,86.6,86.46,86.6,31816.0,86.51,86.6,86.46,86.6,31816.0
2015-08-17 15:00:00,86.61,86.65,86.53,86.57,39915.0,86.61,86.65,86.53,86.57,39915.0
2015-08-17 15:10:00,86.57,86.63,86.51,86.56,40647.0,86.57,86.63,86.51,86.56,40647.0
2015-08-17 15:20:00,86.56,86.64,86.54,86.63,38398.0,86.56,86.64,86.54,86.63,38398.0
2015-08-17 15:30:00,86.62,86.65,86.54,86.55,49257.0,86.62,86.65,86.54,86.55,49257.0
2015-08-17 15:40:00,86.56,86.69,86.54,86.66,65609.0,86.56,86.69,86.54,86.66,65609.0
2015-08-17 15:50:00,86.67,86.78,86.66,86.77,154395.0,86.67,86.78,86.66,86.77,154395.0
2015-08-18 09:30:00,86.98,87.25,86.81,86.95,67248.0,86.98,87.25,86.81,86.95,67248.0
2015-08-18 09:40:00,86.93,86.94,86.55,86.73,24999.0,86.93,86.94,86.55,86.73,24999.0
2015-08-18 09:50:00,86.72,86.74,86.47,86.47,23675.0,86.72,86.74,86.47,86.47,23675.0
2015-08-18 10:00:00,86.48,86.6,86.35,86.56,21217.0,86.48,86.6,86.35,86.56,21217.0
2015-08-18 10:10:00,86.58,86.77,86.49,86.74,22973.0,86.58,86.77,86.49,86.74,22973.0
2015-08-18 10:20:00,86.77,86.82,86.57,86.59,14737.0,86.77,86.82,86.57,86.59,14737.0
2015-08-18 10:30:00,86.57,86.6,86.39,86.47,16229.0,86.57,86.6,86.39,86.47,16229.0
2015-08-18 10:40:00,86.49,86.55,86.47,86.51,16414.0,86.49,86.55,86.47,86.51,16414.0
2015-08-18 10:50:00,86.5,86.6,86.46,86.6,18177.0,86.5,86.6,86.46,86.6,18177.0
2015-08-18 11:00:00,86.59,86.6,86.41,86.49,13167.0,86.59,86.6,86.41,86.49,13167.0
2015-08-18 11:10:00,86.46,86.55,86.4,86.55,15710.0,86.46,86.55,86.4,86.55,15710.0
2015-08-18 11:20:00,86.54,86.59,86.5,86.5,9624.0,86.54,86.59,86.5,86.5,9624.0
2015-08-18 11:30:00,86.48,86.51,86.2,86.22,56320.0,86.48,86.51,86.2,86.22,56320.0
2015-08-18 11:40:00,86.21,86.3,86.17,86.24,26873.0,86.21,86.3,86.17,86.24,26873.0
2015-08-18 11:50:00,86.26,86.43,86.22,86.43,26288.0,86.26,86.43,86.22,86.43,26288.0
2015-08-18 12:00:00,86.43,86.51,86.41,86.51,18307.0,86.43,86.51,86.41,86.51,18307.0
2015-08-18 12:10:00,86.51,86.56,86.48,86.5,15580.0,86.51,86.56,86.48,86.5,15580.0
2015-08-18 12:20:00,86.48,86.53,86.46,86.49,10000.0,86.48,86.53,86.46,86.49,10000.0
2015-08-18 12:30:00,86.49,86.5,86.43,86.44,13400.0,86.49,86.5,86.43,86.44,13400.0
2015-08-18 12:40:00,86.43,86.43,86.35,86.35,16545.0,86.43,86.43,86.35,86.35,16545.0
2015-08-18 12:50:00,86.36,86.39,86.24,86.26,17464.0,86.36,86.39,86.24,86.26,17464.0
2015-08-18 13:00:00,86.23,86.23,86.1,86.2,29074.0,86.23,86.23,86.1,86.2,29074.0
2015-08-18 13:10:00,86.21,86.26,86.14,86.23,16775.0,86.21,86.26,86.14,86.23,16775.0
2015-08-18 13:20:00,86.24,86.35,86.21,86.34,15600.0,86.24,86.35,86.21,86.34,15600.0
2015-08-18 13:30:00,86.33,86.33,86.26,86.27,12385.0,86.33,86.33,86.26,86.27,12385.0
2015-08-18 13:40:00,86.28,86.31,86.07,86.09,32212.0,86.28,86.31,86.07,86.09,32212.0
2015-08-18 13:50:00,86.07,86.13,86.03,86.12,22036.0,86.07,86.13,86.03,86.12,22036.0
2015-08-18 14:00:00,86.13,86.15,86.09,86.15,33523.0,86.13,86.15,86.09,86.15,33523.0
2015-08-18 14:10:00,86.15,86.28,86.15,86.23,56755.0,86.15,86.28,86.15,86.23,56755.0
2015-08-18 14:20:00,86.23,86.36,86.22,86.31,45802.0,86.23,86.36,86.22,86.31,45802.0
2015-08-18 14:30:00,86.3,86.32,86.24,86.28,22178.0,86.3,86.32,86.24,86.28,22178.0
2015-08-18 14:40:00,86.3,86.35,86.24,86.34,27919.0,86.3,86.35,86.24,86.34,27919.0
2015-08-18 14:50:00,86.34,86.39,86.28,86.3,39077.0,86.34,86.39,86.28,86.3,39077.0
2015-08-18 15:00:00,86.32,86.33,86.24,86.3,22282.0,86.32,86.33,86.24,86.3,22282.0
2015-08-18 15:10:00,86.29,86.3,86.21,86.28,33203.0,86.29,86.3,86.21,86.28,33203.0
2015-08-18 15:20:00,86.27,86.34,86.21,86.32,38638.0,86.27,86.34,86.21,86.32,38638.0
2015-08-18 15:30:00,86.31,86.41,86.28,86.37,40517.0,86.31,86.41,86.28,86.37,40517.0
2015-08-18 15:40:00,86.37,86.4,86.26,86.4,41914.0,86.37,86.4,86.26,86.4,41914.0
2015-08-18 15:50:00,86.39,86.45,86.35,86.45,113309.0,86.39,86.45,86.35,86.45,113309.0
2015-08-19 09:30:00,86.12,86.47,85.54,85.76,39169.0,86.12,86.47,85.54,85.76,39169.0
2015-08-19 09:40:00,85.71,85.86,85.52,85.56,28538.0,85.71,85.86,85.52,85.56,28538.0
2015-08-19 09:50:00,85.56,85.87,85.46,85.79,35886.0,85.56,85.87,85.46,85.79,35886.0
2015-08-19 10:00:00,85.76,86.28,85.64,86.24,26038.0,85.76,86.28,85.64,86.24,26038.0
2015-08-19 10:10:00,86.26,86.36,86.19,86.27,26350.0,86.26,86.36,86.19,86.27,26350.0
2015-08-19 10:20:00,86.28,86.32,86.2,86.29,25430.0,86.28,86.32,86.2,86.29,25430.0
2015-08-19 10:30:00,86.29,86.29,86.11,86.11,29865.0,86.29,86.29,86.11,86.11,29865.0
2015-08-19 10:40:00,86.15,86.18,85.9,86.06,40915.0,86.15,86.18,85.9,86.06,40915.0
2015-08-19 10:50:00,86.07,86.09,85.86,85.91,11754.0,86.07,86.09,85.86,85.91,11754.0
2015-08-19 11:00:00,85.93,86.16,85.93,86.01,20313.0,85.93,86.16,85.93,86.01,20313.0
2015-08-19 11:10:00,86.0,86.15,85.97,85.99,39672.0,86.0,86.15,85.97,85.99,39672.0
2015-08-19 11:20:00,86.0,86.07,85.94,85.98,83938.0,86.0,86.07,85.94,85.98,83938.0
2015-08-19 11:30:00,85.97,86.0,85.78,85.79,57138.0,85.97,86.0,85.78,85.79,57138.0
2015-08-19 11:40:00,85.82,85.83,85.61,85.63,23976.0,85.82,85.83,85.61,85.63,23976.0
2015-08-19 11:50:00,85.62,85.74,85.57,85.73,17946.0,85.62,85.74,85.57,85.73,17946.0
2015-08-19 12:00:00,85.71,85.79,85.64,85.76,31552.0,85.71,85.79,85.64,85.76,31552.0
2015-08-19 12:10:00,85.76,85.77,85.55,85.55,32864.0,85.76,85.77,85.55,85.55,32864.0
2015-08-19 12:20:00,85.58,85.6,85.49,85.55,21736.0,85.58,85.6,85.49,85.55,21736.0
2015-08-19 12:30:00,85.55,85.71,85.53,85.7,52797.0,85.55,85.71,85.53,85.7,52797.0
2015-08-19 12:40:00,85.72,85.77,85.65,85.69,42336.0,85.72,85.77,85.65,85.69,42336.0
2015-08-19 12:50:00,85.69,85.76,85.6,85.68,33730.0,85.69,85.76,85.6,85.68,33730.0
2015-08-19 13:00:00,85.69,85.71,85.64,85.7,35907.0,85.69,85.71,85.64,85.7,35907.0
2015-08-19 13:10:00,85.69,85.77,85.68,85.75,49542.0,85.69,85.77,85.68,85.75,49542.0
2015-08-19 13:20:00,85.75,85.82,85.62,85.63,43468.0,85.75,85.82,85.62,85.63,43468.0
2015-08-19 13:30:00,85.61,85.76,85.59,85.67,56740.0,85.61,85.76,85.59,85.67,56740.0
2015-08-19 13:40:00,85.67,85.82,85.65,85.77,68789.0,85.67,85.82,85.65,85.77,68789.0
2015-08-19 13:50:00,85.76,85.78,85.57,85.7,47149.0,85.76,85.78,85.57,85.7,47149.0
2015-08-19 14:00:00,85.7,85.95,85.65,85.87,172376.0,85.7,85.95,85.65,85.87,172376.0
2015-08-19 14:10:00,85.9,85.98,85.81,85.82,153140.0,85.9,85.98,85.81,85.82,153140.0
2015-08-19 14:20:00,85.84,85.93,85.79,85.86,78252.0,85.84,85.93,85.79,85.86,78252.0
2015-08-19 14:30:00,85.86,85.9,85.74,85.76,117028.0,85.86,85.9,85.74,85.76,117028.0
2015-08-19 14:40:00,85.76,85.81,85.55,85.65,52955.0,85.76,85.81,85.55,85.65,52955.0
2015-08-19 14:50:00,85.64,85.65,85.3,85.35,49833.0,85.64,85.65,85.3,85.35,49833.0
2015-08-19 15:00:00,85.32,85.53,85.21,85.5,41894.0,85.32,85.53,85.21,85.5,41894.0
2015-08-19 15:10:00,85.52,85.54,85.29,85.42,46620.0,85.52,85.54,85.29,85.42,46620.0
2015-08-19 15:20:00,85.42,85.57,85.41,85.52,49632.0,85.42,85.57,85.41,85.52,49632.0
2015-08-19 15:30:00,85.52,85.62,85.43,85.48,67394.0,85.52,85.62,85.43,85.48,67394.0
2015-08-19 15:40:00,85.48,85.64,85.43,85.64,91807.0,85.48,85.64,85.43,85.64,91807.0
2015-08-19 15:50:00,85.63,85.69,85.47,85.48,113076.0,85.63,85.69,85.47,85.48,113076.0
2015-08-20 09:30:00,84.66,84.86,84.48,84.84,42645.0,84.66,84.86,84.48,84.84,42645.0
2015-08-20 09:40:00,84.83,84.9,84.26,84.38,39272.0,84.83,84.9,84.26,84.38,39272.0
2015-08-20 09:50:00,84.42,84.51,84.27,84.33,29735.0,84.42,84.51,84.27,84.33,29735.0
2015-08-20 10:00:00,84.29,84.37,83.98,84.08,59370.0,84.29,84.37,83.98,84.08,59370.0
2015-08-20 10:10:00,84.08,84.12,83.73,83.75,40075.0,84.08,84.12,83.73,83.75,40075.0
2015-08-20 10:20:00,83.74,83.8,83.5,83.6,50929.0,83.74,83.8,83.5,83.6,50929.0
2015-08-20 10:30:00,83.63,84.08,83.58,84.08,58474.0,83.63,84.08,83.58,84.08,58474.0
2015-08-20 10:40:00,84.06,84.11,83.95,84.06,27748.0,84.06,84.11,83.95,84.06,27748.0
2015-08-20 10:50:00,84.05,84.22,84.01,84.07,38456.0,84.05,84.22,84.01,84.07,38456.0
2015-08-20 11:00:00,84.04,84.18,83.94,83.95,43147.0,84.04,84.18,83.94,83.95,43147.0
2015-08-20 11:10:00,83.94,83.99,83.8,83.81,43349.0,83.94,83.99,83.8,83.81,43349.0
2015-08-20 11:20:00,83.8,84.12,83.79,84.06,30855.0,83.8,84.12,83.79,84.06,30855.0
2015-08-20 11:30:00,84.07,84.2,83.99,84.05,77415.0,84.07,84.2,83.99,84.05,77415.0
2015-08-20 11:40:00,84.03,84.14,83.97,84.0,42996.0,84.03,84.14,83.97,84.0,42996.0
2015-08-20 11:50:00,83.98,84.13,83.93,84.11,47552.0,83.98,84.13,83.93,84.11,47552.0
2015-08-20 12:00:00,84.13,84.19,84.01,84.18,27381.0,84.13,84.19,84.01,84.18,27381.0
2015-08-20 12:10:00,84.2,84.2,84.01,84.16,26528.0,84.2,84.2,84.01,84.16,26528.0
2015-08-20 12:20:00,84.15,84.15,83.97,84.04,28005.0,84.15,84.15,83.97,84.04,28005.0
2015-08-20 12:30:00,84.03,84.17,84.0,84.1,23510.0,84.03,84.17,84.0,84.1,23510.0
2015-08-20 12:40:00,84.1,84.11,83.78,83.87,32043.0,84.1,84.11,83.78,83.87,32043.0
2015-08-20 12:50:00,83.87,83.9,83.65,83.73,66621.0,83.87,83.9,83.65,83.73,66621.0
2015-08-20 13:00:00,83.73,83.78,83.67,83.76,29565.0,83.73,83.78,83.67,83.76,29565.0
2015-08-20 13:10:00,83.74,83.87,83.69,83.87,38952.0,83.74,83.87,83.69,83.87,38952.0
2015-08-20 13:20:00,83.84,83.88,83.7,83.75,46201.0,83.84,83.88,83.7,83.75,46201.0
2015-08-20 13:30:00,83.74,83.8,83.59,83.6,35513.0,83.74,83.8,83.59,83.6,35513.0
2015-08-20 13:40:00,83.6,83.64,83.48,83.64,54802.0,83.6,83.64,83.48,83.64,54802.0
2015-08-20 13:50:00,83.62,83.69,83.53,83.53,55883.0,83.62,83.69,83.53,83.53,55883.0
2015-08-20 14:00:00,83.53,83.55,83.36,83.41,33185.0,83.53,83.55,83.36,83.41,33185.0
2015-08-20 14:10:00,83.4,83.5,83.26,83.31,62395.0,83.4,83.5,83.26,83.31,62395.0
2015-08-20 14:20:00,83.3,83.39,83.2,83.22,55641.0,83.3,83.39,83.2,83.22,55641.0
2015-08-20 14:30:00,83.23,83.39,83.18,83.25,104532.0,83.23,83.39,83.18,83.25,104532.0
2015-08-20 14:40:00,83.26,83.28,83.1,83.16,77393.0,83.26,83.28,83.1,83.16,77393.0
2015-08-20 14:50:00,83.16,83.3,83.16,83.23,76567.0,83.16,83.3,83.16,83.23,76567.0
2015-08-20 15:00:00,83.24,83.27,83.14,83.17,117552.0,83.24,83.27,83.14,83.17,117552.0
2015-08-20 15:10:00,83.18,83.18,83.01,83.07,111768.0,83.18,83.18,83.01,83.07,111768.0
2015-08-20 15:20:00,83.06,83.16,83.05,83.12,79883.0,83.06,83.16,83.05,83.12,79883.0
2015-08-20 15:30:00,83.13,83.27,83.04,83.04,151787.0,83.13,83.27,83.04,83.04,151787.0
2015-08-20 15:40:00,83.04,83.14,82.95,82.99,139723.0,83.04,83.14,82.95,82.99,139723.0
2015-08-20 15:50:00,82.98,82.98,82.69,82.69,251164.0,82.98,82.98,82.69,82.69,251164.0
2015-08-21 09:30:00,81.98,82.16,81.56,82.0,358051.0,81.98,82.16,81.56,82.0,358051.0
2015-08-21 09:40:00,82.01,82.01,81.19,81.25,150377.0,82.01,82.01,81.19,81.25,150377.0
2015-08-21 09:50:00,81.25,81.42,81.11,81.35,136495.0,81.25,81.42,81.11,81.35,136495.0
2015-08-21 10:00:00,81.35,81.37,80.88,80.98,347602.0,81.35,81.37,80.88,80.98,347602.0
2015-08-21 10:10:00,81.01,81.06,80.55,80.57,142639.0,81.01,81.06,80.55,80.57,142639.0
2015-08-21 10:20:00,80.58,80.77,80.45,80.53,133011.0,80.58,80.77,80.45,80.53,133011.0
2015-08-21 10:30:00,80.52,80.58,80.13,80.28,74215.0,80.52,80.58,80.13,80.28,74215.0
2015-08-21 10:40:00,80.28,80.56,80.22,80.23,70392.0,80.28,80.56,80.22,80.23,70392.0
2015-08-21 10:50:00,80.25,80.4,80.12,80.28,132190.0,80.25,80.4,80.12,80.28,132190.0
2015-08-21 11:00:00,80.28,80.35,79.97,80.05,105876.0,80.28,80.35,79.97,80.05,105876.0
2015-08-21 11:10:00,80.04,80.25,79.85,80.22,164706.0,80.04,80.25,79.85,80.22,164706.0
2015-08-21 11:20:00,80.23,80.27,79.98,79.99,111386.0,80.23,80.27,79.98,79.99,111386.0
2015-08-21 11:30:00,79.99,80.09,79.64,79.69,137556.0,79.99,80.09,79.64,79.69,137556.0
2015-08-21 11:40:00,79.68,80.06,79.65,80.03,132565.0,79.68,80.06,79.65,80.03,132565.0
2015-08-21 11:50:00,80.03,80.21,79.98,80.14,161946.0,80.03,80.21,79.98,80.14,161946.0
2015-08-21 12:00:00,80.13,80.32,80.12,80.26,253377.0,80.13,80.32,80.12,80.26,253377.0
2015-08-21 12:10:00,80.25,80.32,80.14,80.2,131380.0,80.25,80.32,80.14,80.2,131380.0
2015-08-21 12:20:00,80.25,80.28,80.1,80.11,116388.0,80.25,80.28,80.1,80.11,116388.0
2015-08-21 12:30:00,80.14,80.26,80.1,80.12,28550.0,80.14,80.26,80.1,80.12,28550.0
2015-08-21 12:40:00,80.11,80.11,79.88,80.0,62435.0,80.11,80.11,79.88,80.0,62435.0
2015-08-21 12:50:00,79.99,80.02,79.66,79.67,44938.0,79.99,80.02,79.66,79.67,44938.0
2015-08-21 13:00:00,79.65,79.81,79.56,79.76,36252.0,79.65,79.81,79.56,79.76,36252.0
2015-08-21 13:10:00,79.75,79.92,79.69,79.86,44415.0,79.75,79.92,79.69,79.86,44415.0
2015-08-21 13:20:00,79.84,80.16,79.84,80.16,89844.0,79.84,80.16,79.84,80.16,89844.0
2015-08-21 13:30:00,80.15,80.15,79.93,80.09,90276.0,80.15,80.15,79.93,80.09,90276.0
2015-08-21 13:40:00,80.08,80.11,79.98,80.04,114542.0,80.08,80.11,79.98,80.04,114542.0
2015-08-21 13:50:00,80.04,80.18,79.93,80.16,114673.0,80.04,80.18,79.93,80.16,114673.0
2015-08-21 14:00:00,80.14,80.21,79.92,80.02,151934.0,80.14,80.21,79.92,80.02,151934.0
2015-08-21 14:10:00,80.0,80.03,79.81,79.85,99753.0,80.0,80.03,79.81,79.85,99753.0
2015-08-21 14:20:00,79.85,79.96,79.78,79.92,73192.0,79.85,79.96,79.78,79.92,73192.0
2015-08-21 14:30:00,79.93,80.07,79.8,79.85,102358.0,79.93,80.07,79.8,79.85,102358.0
2015-08-21 14:40:00,79.85,79.87,79.52,79.54,146318.0,79.85,79.87,79.52,79.54,146318.0
2015-08-21 14:50:00,79.53,79.7,79.4,79.57,168824.0,79.53,79.7,79.4,79.57,168824.0
2015-08-21 15:00:00,79.56,79.64,79.34,79.36,77212.0,79.56,79.64,79.34,79.36,77212.0
2015-08-21 15:10:00,79.35,79.4,78.9,79.19,171430.0,79.35,79.4,78.9,79.19,171430.0
2015-08-21 15:20:00,79.18,79.42,79.08,79.16,151599.0,79.18,79.42,79.08,79.16,151599.0
2015-08-21 15:30:00,79.14,79.28,78.99,79.28,363272.0,79.14,79.28,78.99,79.28,363272.0
2015-08-21 15:40:00,79.27,79.47,79.2,79.45,203104.0,79.27,79.47,79.2,79.45,203104.0
2015-08-21 15:50:00,79.46,79.46,78.87,78.87,523619.0,79.46,79.46,78.87,78.87,523619.0
2015-08-24 09:30:00,75.0,75.12,71.33,73.67,264011.0,75.0,75.12,71.33,73.67,264011.0
2015-08-24 09:40:00,73.64,76.44,73.64,75.62,467371.0,73.64,76.44,73.64,75.62,467371.0
2015-08-24 09:50:00,75.54,75.76,74.02,74.82,252006.0,75.54,75.76,74.02,74.82,252006.0
2015-08-24 10:00:00,74.89,75.25,74.5,74.84,265472.0,74.89,75.25,74.5,74.84,265472.0
2015-08-24 10:10:00,74.86,75.13,74.29,74.87,221140.0,74.86,75.13,74.29,74.87,221140.0
2015-08-24 10:20:00,74.81,75.81,74.62,75.64,401505.0,74.81,75.81,74.62,75.64,401505.0
2015-08-24 10:30:00,75.61,76.24,74.93,75.98,150534.0,75.61,76.24,74.93,75.98,150534.0
2015-08-24 10:40:00,75.97,76.51,75.53,76.4,118899.0,75.97,76.51,75.53,76.4,118899.0
2015-08-24 10:50:00,76.38,76.82,76.22,76.48,150935.0,76.38,76.82,76.22,76.48,150935.0
2015-08-24 11:00:00,76.49,76.51,75.84,75.93,87822.0,76.49,76.51,75.84,75.93,87822.0
2015-08-24 11:10:00,75.88,75.96,75.64,75.95,53022.0,75.88,75.96,75.64,75.95,53022.0
2015-08-24 11:20:00,75.95,75.95,75.51,75.71,47706.0,75.95,75.95,75.51,75.71,47706.0
2015-08-24 11:30:00,75.67,76.08,75.49,75.91,68168.0,75.67,76.08,75.49,75.91,68168.0
2015-08-24 11:40:00,75.89,76.56,75.7,76.54,112869.0,75.89,76.56,75.7,76.54,112869.0
2015-08-24 11:50:00,76.56,77.34,76.55,77.23,81512.0,76.56,77.34,76.55,77.23,81512.0
2015-08-24 12:00:00,77.19,77.25,76.58,77.25,84282.0,77.19,77.25,76.58,77.25,84282.0
2015-08-24 12:10:00,77.23,77.45,77.11,77.26,89173.0,77.23,77.45,77.11,77.26,89173.0
2015-08-24 12:20:00,77.29,77.82,77.21,77.54,66376.0,77.29,77.82,77.21,77.54,66376.0
2015-08-24 12:30:00,77.54,77.62,77.21,77.43,50154.0,77.54,77.62,77.21,77.43,50154.0
2015-08-24 12:40:00,77.41,77.6,76.94,76.96,126737.0,77.41,77.6,76.94,76.96,126737.0
2015-08-24 12:50:00,76.94,77.41,76.84,77.24,59727.0,76.94,77.41,76.84,77.24,59727.0
2015-08-24 13:00:00,77.21,77.45,77.2,77.43,46174.0,77.21,77.45,77.2,77.43,46174.0
2015-08-24 13:10:00,77.41,77.46,77.11,77.26,46325.0,77.41,77.46,77.11,77.26,46325.0
2015-08-24 13:20:00,77.25,77.29,76.52,76.66,52634.0,77.25,77.29,76.52,76.66,52634.0
2015-08-24 13:30:00,76.69,76.69,76.11,76.18,70723.0,76.69,76.69,76.11,76.18,70723.0
2015-08-24 13:40:00,76.12,76.5,76.02,76.48,98689.0,76.12,76.5,76.02,76.48,98689.0
2015-08-24 13:50:00,76.47,76.47,75.86,75.9,63557.0,76.47,76.47,75.86,75.9,63557.0
2015-08-24 14:00:00,75.85,75.96,75.53,75.63,100661.0,75.85,75.96,75.53,75.63,100661.0
2015-08-24 14:10:00,75.59,75.73,75.14,75.73,86562.0,75.59,75.73,75.14,75.73,86562.0
2015-08-24 14:20:00,75.78,75.97,75.4,75.45,67741.0,75.78,75.97,75.4,75.45,67741.0
2015-08-24 14:30:00,75.45,75.8,75.34,75.63,104484.0,75.45,75.8,75.34,75.63,104484.0
2015-08-24 14:40:00,75.62,75.62,74.76,74.92,126830.0,75.62,75.62,74.76,74.92,126830.0
2015-08-24 14:50:00,74.89,74.94,73.93,74.04,164949.0,74.89,74.94,73.93,74.04,164949.0
2015-08-24 15:00:00,74.07,74.64,73.62,74.57,174549.0,74.07,74.64,73.62,74.57,174549.0
2015-08-24 15:10:00,74.6,74.6,73.78,73.85,197495.0,74.6,74.6,73.78,73.85,197495.0
2015-08-24 15:20:00,73.83,74.06,73.47,73.6,189423.0,73.83,74.06,73.47,73.6,189423.0
2015-08-24 15:30:00,73.61,74.97,73.44,74.93,193549.0,73.61,74.97,73.44,74.93,193549.0
2015-08-24 15:40:00,74.9,75.78,74.6,74.84,244070.0,74.9,75.78,74.6,74.84,244070.0
2015-08-24 15:50:00,74.83,75.25,74.19,74.26,360979.0,74.83,75.25,74.19,74.26,360979.0
2015-08-25 09:30:00,77.02,77.27,76.66,77.08,351770.0,77.02,77.27,76.66,77.08,351770.0
2015-08-25 09:40:00,77.09,77.78,76.82,77.29,256047.0,77.09,77.78,76.82,77.29,256047.0
2015-08-25 09:50:00,77.29,78.0,77.26,77.62,212661.0,77.29,78.0,77.26,77.62,212661.0
2015-08-25 10:00:00,77.63,78.13,77.47,78.04,184426.0,77.63,78.13,77.47,78.04,184426.0
2015-08-25 10:10:00,78.03,78.33,77.86,77.97,262254.0,78.03,78.33,77.86,77.97,262254.0
2015-08-25 10:20:00,77.99,78.12,77.59,77.79,87086.0,77.99,78.12,77.59,77.79,87086.0
2015-08-25 10:30:00,77.82,77.92,77.58,77.83,117273.0,77.82,77.92,77.58,77.83,117273.0
2015-08-25 10:40:00,77.83,78.1,77.49,77.68,145117.0,77.83,78.1,77.49,77.68,145117.0
2015-08-25 10:50:00,77.65,77.73,77.49,77.6,83163.0,77.65,77.73,77.49,77.6,83163.0
2015-08-25 11:00:00,77.61,77.73,77.49,77.64,209443.0,77.61,77.73,77.49,77.64,209443.0
2015-08-25 11:10:00,77.64,77.76,77.57,77.66,170775.0,77.64,77.76,77.57,77.66,170775.0
2015-08-25 11:20:00,77.67,77.79,77.44,77.45,218149.0,77.67,77.79,77.44,77.45,218149.0
2015-08-25 11:30:00,77.46,77.46,77.21,77.28,131303.0,77.46,77.46,77.21,77.28,131303.0
2015-08-25 11:40:00,77.32,77.42,77.08,77.37,146018.0,77.32,77.42,77.08,77.37,146018.0
2015-08-25 11:50:00,77.37,77.37,77.08,77.25,131390.0,77.37,77.37,77.08,77.25,131390.0
2015-08-25 12:00:00,77.24,77.31,77.04,77.22,87397.0,77.24,77.31,77.04,77.22,87397.0
2015-08-25 12:10:00,77.23,77.3,77.07,77.12,60481.0,77.23,77.3,77.07,77.12,60481.0
2015-08-25 12:20:00,77.12,77.31,77.03,77.14,95603.0,77.12,77.31,77.03,77.14,95603.0
2015-08-25 12:30:00,77.13,77.18,76.95,77.03,72330.0,77.13,77.18,76.95,77.03,72330.0
2015-08-25 12:40:00,77.04,77.14,76.97,77.07,84100.0,77.04,77.14,76.97,77.07,84100.0
2015-08-25 12:50:00,77.06,77.26,76.93,76.94,82635.0,77.06,77.26,76.93,76.94,82635.0
2015-08-25 13:00:00,76.97,77.18,76.84,76.98,43521.0,76.97,77.18,76.84,76.98,43521.0
2015-08-25 13:10:00,76.98,77.02,76.51,76.59,58634.0,76.98,77.02,76.51,76.59,58634.0
2015-08-25 13:20:00,76.57,76.71,75.94,75.99,90004.0,76.57,76.71,75.94,75.99,90004.0
2015-08-25 13:30:00,75.98,76.37,75.94,76.28,61406.0,75.98,76.37,75.94,76.28,61406.0
2015-08-25 13:40:00,76.22,76.24,75.84,75.98,75400.0,76.22,76.24,75.84,75.98,75400.0
2015-08-25 13:50:00,75.97,76.31,75.88,76.22,113819.0,75.97,76.31,75.88,76.22,113819.0
2015-08-25 14:00:00,76.22,76.34,75.99,76.0,71891.0,76.22,76.34,75.99,76.0,71891.0
2015-08-25 14:10:00,76.02,76.3,75.93,76.27,63359.0,76.02,76.3,75.93,76.27,63359.0
2015-08-25 14:20:00,76.26,76.55,76.23,76.44,89572.0,76.26,76.55,76.23,76.44,89572.0
2015-08-25 14:30:00,76.43,76.63,76.28,76.41,59636.0,76.43,76.63,76.28,76.41,59636.0
2015-08-25 14:40:00,76.41,76.84,76.38,76.84,53447.0,76.41,76.84,76.38,76.84,53447.0
2015-08-25 14:50:00,76.87,77.03,76.81,76.89,75287.0,76.87,77.03,76.81,76.89,75287.0
2015-08-25 15:00:00,76.88,77.01,76.69,76.93,170406.0,76.88,77.01,76.69,76.93,170406.0
2015-08-25 15:10:00,76.93,77.03,76.63,76.69,181739.0,76.93,77.03,76.63,76.69,181739.0
2015-08-25 15:20:00,76.69,76.78,76.38,76.44,204696.0,76.69,76.78,76.38,76.44,204696.0
2015-08-25 15:30:00,76.42,76.53,75.58,75.62,367080.0,76.42,76.53,75.58,75.62,367080.0
2015-08-25 15:40:00,75.64,75.95,74.94,75.02,257796.0,75.64,75.95,74.94,75.02,257796.0
2015-08-25 15:50:00,75.02,75.62,74.47,74.57,504026.0,75.02,75.62,74.47,74.57,504026.0
2015-08-26 09:30:00,76.14,76.65,75.74,76.19,137181.0,76.14,76.65,75.74,76.19,137181.0
2015-08-26 09:40:00,76.27,76.72,75.74,76.47,99193.0,76.27,76.72,75.74,76.47,99193.0
2015-08-26 09:50:00,76.46,76.46,75.73,75.86,37771.0,76.46,76.46,75.73,75.86,37771.0
2015-08-26 10:00:00,75.89,76.25,75.62,75.92,50847.0,75.89,76.25,75.62,75.92,50847.0
2015-08-26 10:10:00,75.94,76.01,75.19,75.27,77260.0,75.94,76.01,75.19,75.27,77260.0
2015-08-26 10:20:00,75.2,75.59,75.17,75.55,71220.0,75.2,75.59,75.17,75.55,71220.0
2015-08-26 10:30:00,75.58,75.85,75.45,75.58,107384.0,75.58,75.85,75.45,75.58,107384.0
2015-08-26 10:40:00,75.56,75.57,75.31,75.46,49950.0,75.56,75.57,75.31,75.46,49950.0
2015-08-26 10:50:00,75.5,75.75,75.22,75.3,52459.0,75.5,75.75,75.22,75.3,52459.0
2015-08-26 11:00:00,75.28,75.55,75.18,75.28,38551.0,75.28,75.55,75.18,75.28,38551.0
2015-08-26 11:10:00,75.34,75.52,75.13,75.48,36820.0,75.34,75.52,75.13,75.48,36820.0
2015-08-26 11:20:00,75.45,75.59,75.29,75.35,40762.0,75.45,75.59,75.29,75.35,40762.0
2015-08-26 11:30:00,75.35,75.44,74.8,74.86,38147.0,75.35,75.44,74.8,74.86,38147.0
2015-08-26 11:40:00,74.79,75.31,74.76,75.23,36761.0,74.79,75.31,74.76,75.23,36761.0
2015-08-26 11:50:00,75.27,75.44,75.12,75.14,29381.0,75.27,75.44,75.12,75.14,29381.0
2015-08-26 12:00:00,75.13,75.13,74.9,75.05,31336.0,75.13,75.13,74.9,75.05,31336.0
2015-08-26 12:10:00,75.07,75.26,74.96,75.26,26766.0,75.07,75.26,74.96,75.26,26766.0
2015-08-26 12:20:00,75.27,75.28,74.81,74.85,34759.0,75.27,75.28,74.81,74.85,34759.0
2015-08-26 12:30:00,74.84,74.91,74.6,74.65,41283.0,74.84,74.91,74.6,74.65,41283.0
2015-08-26 12:40:00,74.65,74.82,74.56,74.78,56922.0,74.65,74.82,74.56,74.78,56922.0
2015-08-26 12:50:00,74.78,75.16,74.69,75.13,79240.0,74.78,75.16,74.69,75.13,79240.0
2015-08-26 13:00:00,75.14,75.34,75.05,75.17,70813.0,75.14,75.34,75.05,75.17,70813.0
2015-08-26 13:10:00,75.19,75.35,75.15,75.24,28605.0,75.19,75.35,75.15,75.24,28605.0
2015-08-26 13:20:00,75.27,75.8,75.26,75.8,37627.0,75.27,75.8,75.26,75.8,37627.0
2015-08-26 13:30:00,75.82,76.19,75.64,76.19,44364.0,75.82,76.19,75.64,76.19,44364.0
2015-08-26 13:40:00,76.15,76.18,75.92,76.03,62181.0,76.15,76.18,75.92,76.03,62181.0
2015-08-26 13:50:00,76.02,76.35,76.01,76.33,67295.0,76.02,76.35,76.01,76.33,67295.0
2015-08-26 14:00:00,76.33,76.37,76.06,76.2,75793.0,76.33,76.37,76.06,76.2,75793.0
2015-08-26 14:10:00,76.28,76.28,75.83,75.9,52015.0,76.28,76.28,75.83,75.9,52015.0
2015-08-26 14:20:00,75.9,76.14,75.83,76.07,42653.0,75.9,76.14,75.83,76.07,42653.0
2015-08-26 14:30:00,76.08,76.5,76.04,76.5,41502.0,76.08,76.5,76.04,76.5,41502.0
2015-08-26 14:40:00,76.48,76.88,76.48,76.59,57419.0,76.48,76.88,76.48,76.59,57419.0
2015-08-26 14:50:00,76.59,76.74,76.49,76.69,70004.0,76.59,76.74,76.49,76.69,70004.0
2015-08-26 15:00:00,76.7,77.09,76.53,77.08,75170.0,76.7,77.09,76.53,77.08,75170.0
2015-08-26 15:10:00,77.11,77.42,77.07,77.37,170851.0,77.11,77.42,77.07,77.37,170851.0
2015-08-26 15:20:00,77.39,77.49,77.04,77.05,210931.0,77.39,77.49,77.04,77.05,210931.0
2015-08-26 15:30:00,77.06,77.37,77.01,77.14,136793.0,77.06,77.37,77.01,77.14,136793.0
2015-08-26 15:40:00,77.14,77.61,77.07,77.24,212764.0,77.14,77.61,77.07,77.24,212764.0
2015-08-26 15:50:00,77.26,77.53,77.08,77.33,562456.0,77.26,77.53,77.08,77.33,562456.0
2015-08-27 09:30:00,78.41,78.73,78.3,78.64,275612.0,78.41,78.73,78.3,78.64,275612.0
2015-08-27 09:40:00,78.63,78.86,78.35,78.48,105697.0,78.63,78.86,78.35,78.48,105697.0
2015-08-27 09:50:00,78.5,78.72,78.37,78.55,86447.0,78.5,78.72,78.37,78.55,86447.0
2015-08-27 10:00:00,78.54,78.79,78.35,78.79,93184.0,78.54,78.79,78.35,78.79,93184.0
2015-08-27 10:10:00,78.81,78.95,78.52,78.55,72657.0,78.81,78.95,78.52,78.55,72657.0
2015-08-27 10:20:00,78.52,78.78,78.44,78.71,144593.0,78.52,78.78,78.44,78.71,144593.0
2015-08-27 10:30:00,78.71,78.72,78.33,78.48,174245.0,78.71,78.72,78.33,78.48,174245.0
2015-08-27 10:40:00,78.45,78.69,78.39,78.64,94976.0,78.45,78.69,78.39,78.64,94976.0
2015-08-27 10:50:00,78.64,78.66,78.47,78.52,95420.0,78.64,78.66,78.47,78.52,95420.0
2015-08-27 11:00:00,78.52,78.75,78.47,78.58,103268.0,78.52,78.75,78.47,78.58,103268.0
2015-08-27 11:10:00,78.56,78.67,78.5,78.52,109614.0,78.56,78.67,78.5,78.52,109614.0
2015-08-27 11:20:00,78.52,78.63,78.4,78.49,108678.0,78.52,78.63,78.4,78.49,108678.0
2015-08-27 11:30:00,78.52,78.59,78.45,78.48,58525.0,78.52,78.59,78.45,78.48,58525.0
2015-08-27 11:40:00,78.5,78.69,78.49,78.65,89403.0,78.5,78.69,78.49,78.65,89403.0
2015-08-27 11:50:00,78.65,78.68,78.49,78.61,186142.0,78.65,78.68,78.49,78.61,186142.0
2015-08-27 12:00:00,78.62,79.02,78.56,78.96,48986.0,78.62,79.02,78.56,78.96,48986.0
2015-08-27 12:10:00,78.94,78.97,78.8,78.83,189714.0,78.94,78.97,78.8,78.83,189714.0
2015-08-27 12:20:00,78.84,78.93,78.58,78.66,218276.0,78.84,78.93,78.58,78.66,218276.0
2015-08-27 12:30:00,78.67,79.16,78.64,79.12,124865.0,78.67,79.16,78.64,79.12,124865.0
2015-08-27 12:40:00,79.12,79.12,78.8,78.84,44015.0,79.12,79.12,78.8,78.84,44015.0
2015-08-27 12:50:00,78.85,78.97,78.82,78.9,126855.0,78.85,78.97,78.82,78.9,126855.0
2015-08-27 13:00:00,78.9,79.0,78.81,78.96,53101.0,78.9,79.0,78.81,78.96,53101.0
2015-08-27 13:10:00,78.96,79.28,78.96,79.19,116507.0,78.96,79.28,78.96,79.19,116507.0
2015-08-27 13:20:00,79.17,79.27,79.05,79.1,111199.0,79.17,79.27,79.05,79.1,111199.0
2015-08-27 13:30:00,79.09,79.14,78.89,78.92,65735.0,79.09,79.14,78.89,78.92,65735.0
2015-08-27 13:40:00,78.94,78.99,78.74,78.84,31664.0,78.94,78.99,78.74,78.84,31664.0
2015-08-27 13:50:00,78.85,79.0,78.79,79.0,89928.0,78.85,79.0,78.79,79.0,89928.0
2015-08-27 14:00:00,79.0,79.07,78.92,78.92,57076.0,79.0,79.07,78.92,78.92,57076.0
2015-08-27 14:10:00,78.93,79.01,78.64,78.69,63952.0,78.93,79.01,78.64,78.69,63952.0
2015-08-27 14:20:00,78.71,78.84,78.33,78.39,79170.0,78.71,78.84,78.33,78.39,79170.0
2015-08-27 14:30:00,78.38,78.6,78.33,78.55,59286.0,78.38,78.6,78.33,78.55,59286.0
2015-08-27 14:40:00,78.53,78.53,78.23,78.26,109702.0,78.53,78.53,78.23,78.26,109702.0
2015-08-27 14:50:00,78.27,78.39,77.85,77.89,86879.0,78.27,78.39,77.85,77.89,86879.0
2015-08-27 15:00:00,77.91,78.07,77.39,77.77,98345.0,77.91,78.07,77.39,77.77,98345.0
2015-08-27 15:10:00,77.75,77.92,77.53,77.86,88884.0,77.75,77.92,77.53,77.86,88884.0
2015-08-27 15:20:00,77.85,78.33,77.69,78.31,78400.0,77.85,78.33,77.69,78.31,78400.0
2015-08-27 15:30:00,78.32,78.51,78.08,78.24,109424.0,78.32,78.51,78.08,78.24,109424.0
2015-08-27 15:40:00,78.22,78.71,78.19,78.66,213151.0,78.22,78.71,78.19,78.66,213151.0
2015-08-27 15:50:00,78.7,78.92,78.56,78.9,517033.0,78.7,78.92,78.56,78.9,517033.0
2015-08-28 09:30:00,78.42,79.13,78.41,79.04,89786.0,78.42,79.13,78.41,79.04,89786.0
2015-08-28 09:40:00,79.1,79.1,78.59,78.64,54268.0,79.1,79.1,78.59,78.64,54268.0
2015-08-28 09:50:00,78.66,78.77,78.19,78.36,138872.0,78.66,78.77,78.19,78.36,138872.0
2015-08-28 10:00:00,78.36,78.37,77.87,77.96,63225.0,78.36,78.37,77.87,77.96,63225.0
2015-08-28 10:10:00,78.0,78.19,77.85,77.91,61437.0,78.0,78.19,77.85,77.91,61437.0
2015-08-28 10:20:00,77.93,78.04,77.75,77.94,60263.0,77.93,78.04,77.75,77.94,60263.0
2015-08-28 10:30:00,77.92,78.25,77.92,78.13,40169.0,77.92,78.25,77.92,78.13,40169.0
2015-08-28 10:40:00,78.14,78.39,78.02,78.32,56673.0,78.14,78.39,78.02,78.32,56673.0
2015-08-28 10:50:00,78.33,78.67,78.29,78.63,64744.0,78.33,78.67,78.29,78.63,64744.0
2015-08-28 11:00:00,78.66,78.8,78.56,78.67,55691.0,78.66,78.8,78.56,78.67,55691.0
2015-08-28 11:10:00,78.68,79.19,78.68,79.09,54422.0,78.68,79.19,78.68,79.09,54422.0
2015-08-28 11:20:00,79.1,79.35,79.06,79.2,105530.0,79.1,79.35,79.06,79.2,105530.0
2015-08-28 11:30:00,79.2,79.26,78.87,78.87,88289.0,79.2,79.26,78.87,78.87,88289.0
2015-08-28 11:40:00,78.84,78.86,78.5,78.56,30959.0,78.84,78.86,78.5,78.56,30959.0
2015-08-28 11:50:00,78.57,78.65,78.27,78.39,47391.0,78.57,78.65,78.27,78.39,47391.0
2015-08-28 12:00:00,78.39,78.53,78.36,78.37,28769.0,78.39,78.53,78.36,78.37,28769.0
2015-08-28 12:10:00,78.39,78.66,78.31,78.6,24545.0,78.39,78.66,78.31,78.6,24545.0
2015-08-28 12:20:00,78.6,78.69,78.52,78.63,32182.0,78.6,78.69,78.52,78.63,32182.0
2015-08-28 12:30:00,78.64,78.81,78.61,78.77,42936.0,78.64,78.81,78.61,78.77,42936.0
2015-08-28 12:40:00,78.78,78.95,78.75,78.95,55910.0,78.78,78.95,78.75,78.95,55910.0
2015-08-28 12:50:00,78.96,79.04,78.9,79.01,33308.0,78.96,79.04,78.9,79.01,33308.0
2015-08-28 13:00:00,79.0,79.04,78.83,78.91,36889.0,79.0,79.04,78.83,78.91,36889.0
2015-08-28 13:10:00,78.92,79.22,78.91,79.22,61331.0,78.92,79.22,78.91,79.22,61331.0
2015-08-28 13:20:00,79.2,79.25,78.83,78.83,58853.0,79.2,79.25,78.83,78.83,58853.0
2015-08-28 13:30:00,78.85,78.89,78.56,78.61,37831.0,78.85,78.89,78.56,78.61,37831.0
2015-08-28 13:40:00,78.6,78.88,78.55,78.75,45967.0,78.6,78.88,78.55,78.75,45967.0
2015-08-28 13:50:00,78.75,78.92,78.74,78.83,38389.0,78.75,78.92,78.74,78.83,38389.0
2015-08-28 14:00:00,78.86,79.25,78.83,79.2,43267.0,78.86,79.25,78.83,79.2,43267.0
2015-08-28 14:10:00,79.21,79.23,78.96,79.02,70727.0,79.21,79.23,78.96,79.02,70727.0
2015-08-28 14:20:00,79.05,79.2,79.03,79.11,60989.0,79.05,79.2,79.03,79.11,60989.0
2015-08-28 14:30:00,79.11,79.18,78.96,79.14,55743.0,79.11,79.18,78.96,79.14,55743.0
2015-08-28 14:40:00,79.14,79.4,79.1,79.27,59305.0,79.14,79.4,79.1,79.27,59305.0
2015-08-28 14:50:00,79.28,79.44,79.17,79.4,67662.0,79.28,79.44,79.17,79.4,67662.0
2015-08-28 15:00:00,79.39,79.45,79.2,79.39,114019.0,79.39,79.45,79.2,79.39,114019.0
2015-08-28 15:10:00,79.38,79.44,79.16,79.27,98731.0,79.38,79.44,79.16,79.27,98731.0
2015-08-28 15:20:00,79.26,79.32,79.09,79.17,98850.0,79.26,79.32,79.09,79.17,98850.0
2015-08-28 15:30:00,79.15,79.19,78.95,79.02,107333.0,79.15,79.19,78.95,79.02,107333.0
2015-08-28 15:40:00,79.01,79.15,78.87,79.0,110135.0,79.01,79.15,78.87,79.0,110135.0
2015-08-28 15:50:00,79.01,79.45,79.01,79.4,299259.0,79.01,79.45,79.01,79.4,299259.0
2015-08-31 09:30:00,79.38,79.7,78.97,79.49,101760.0,79.38,79.7,78.97,79.49,101760.0
2015-08-31 09:40:00,79.48,79.54,79.12,79.17,62386.0,79.48,79.54,79.12,79.17,62386.0
2015-08-31 09:50:00,79.15,79.32,78.94,78.94,44096.0,79.15,79.32,78.94,78.94,44096.0
2015-08-31 10:00:00,78.96,79.09,78.82,78.95,73661.0,78.96,79.09,78.82,78.95,73661.0
2015-08-31 10:10:00,78.94,78.99,78.75,78.8,23440.0,78.94,78.99,78.75,78.8,23440.0
2015-08-31 10:20:00,78.79,79.17,78.78,79.1,28949.0,78.79,79.17,78.78,79.1,28949.0
2015-08-31 10:30:00,79.11,79.52,79.06,79.51,78798.0,79.11,79.52,79.06,79.51,78798.0
2015-08-31 10:40:00,79.5,79.55,79.15,79.22,52153.0,79.5,79.55,79.15,79.22,52153.0
2015-08-31 10:50:00,79.22,79.3,79.11,79.18,39941.0,79.22,79.3,79.11,79.18,39941.0
2015-08-31 11:00:00,79.19,79.22,78.94,79.06,48483.0,79.19,79.22,78.94,79.06,48483.0
2015-08-31 11:10:00,79.07,79.21,78.99,79.09,37121.0,79.07,79.21,78.99,79.09,37121.0
2015-08-31 11:20:00,79.1,79.16,79.02,79.1,39952.0,79.1,79.16,79.02,79.1,39952.0
2015-08-31 11:30:00,79.11,79.14,78.98,79.14,46677.0,79.11,79.14,78.98,79.14,46677.0
2015-08-31 11:40:00,79.15,79.5,79.15,79.27,33798.0,79.15,79.5,79.15,79.27,33798.0
2015-08-31 11:50:00,79.27,79.27,78.96,79.09,22017.0,79.27,79.27,78.96,79.09,22017.0
2015-08-31 12:00:00,79.05,79.23,79.05,79.12,43728.0,79.05,79.23,79.05,79.12,43728.0
2015-08-31 12:10:00,79.12,79.34,79.11,79.34,27561.0,79.12,79.34,79.11,79.34,27561.0
2015-08-31 12:20:00,79.37,79.37,79.21,79.28,23646.0,79.37,79.37,79.21,79.28,23646.0
2015-08-31 12:30:00,79.29,79.33,79.22,79.32,24301.0,79.29,79.33,79.22,79.32,24301.0
2015-08-31 12:40:00,79.32,79.4,79.26,79.36,22004.0,79.32,79.4,79.26,79.36,22004.0
2015-08-31 12:50:00,79.38,79.44,79.28,79.28,27399.0,79.38,79.44,79.28,79.28,27399.0
2015-08-31 13:00:00,79.33,79.37,79.26,79.33,29258.0,79.33,79.37,79.26,79.33,29258.0
2015-08-31 13:10:00,79.32,79.35,79.14,79.16,23806.0,79.32,79.35,79.14,79.16,23806.0
2015-08-31 13:20:00,79.16,79.16,78.93,78.98,17518.0,79.16,79.16,78.93,78.98,17518.0
2015-08-31 13:30:00,78.99,79.03,78.81,78.86,19907.0,78.99,79.03,78.81,78.86,19907.0
2015-08-31 13:40:00,78.84,78.98,78.82,78.83,25836.0,78.84,78.98,78.82,78.83,25836.0
2015-08-31 13:50:00,78.81,78.89,78.78,78.86,19822.0,78.81,78.89,78.78,78.86,19822.0
2015-08-31 14:00:00,78.86,78.95,78.7,78.76,18582.0,78.86,78.95,78.7,78.76,18582.0
2015-08-31 14:10:00,78.74,78.74,78.47,78.54,31260.0,78.74,78.74,78.47,78.54,31260.0
2015-08-31 14:20:00,78.52,78.72,78.52,78.66,31372.0,78.52,78.72,78.52,78.66,31372.0
2015-08-31 14:30:00,78.65,78.74,78.5,78.51,32748.0,78.65,78.74,78.5,78.51,32748.0
2015-08-31 14:40:00,78.53,78.62,78.41,78.5,25013.0,78.53,78.62,78.41,78.5,25013.0
2015-08-31 14:50:00,78.47,78.48,78.3,78.37,30267.0,78.47,78.48,78.3,78.37,30267.0
2015-08-31 15:00:00,78.35,78.57,78.34,78.55,39633.0,78.35,78.57,78.34,78.55,39633.0
2015-08-31 15:10:00,78.54,78.6,78.46,78.49,36454.0,78.54,78.6,78.46,78.49,36454.0
2015-08-31 15:20:00,78.48,78.58,78.39,78.47,44386.0,78.48,78.58,78.39,78.47,44386.0
2015-08-31 15:30:00,78.5,78.76,78.47,78.59,65110.0,78.5,78.76,78.47,78.59,65110.0
2015-08-31 15:40:00,78.57,78.83,78.57,78.73,73777.0,78.57,78.83,78.57,78.73,73777.0
2015-08-31 15:50:00,78.74,78.84,78.55,78.57,149022.0,78.74,78.84,78.55,78.57,149022.0
2015-09-01 09:30:00,77.07,77.12,76.07,77.11,193136.0,77.07,77.12,76.07,77.11,193136.0
2015-09-01 09:40:00,77.04,77.82,76.58,77.62,110357.0,77.04,77.82,76.58,77.62,110357.0
2015-09-01 09:50:00,77.61,77.67,77.09,77.45,95397.0,77.61,77.67,77.09,77.45,95397.0
2015-09-01 10:00:00,77.41,77.47,76.93,77.1,71208.0,77.41,77.47,76.93,77.1,71208.0
2015-09-01 10:10:00,77.08,77.3,76.97,77.12,46484.0,77.08,77.3,76.97,77.12,46484.0
2015-09-01 10:20:00,77.15,77.58,77.0,77.58,35505.0,77.15,77.58,77.0,77.58,35505.0
2015-09-01 10:30:00,77.55,77.71,77.35,77.55,41428.0,77.55,77.71,77.35,77.55,41428.0
2015-09-01 10:40:00,77.54,77.54,77.16,77.28,33703.0,77.54,77.54,77.16,77.28,33703.0
2015-09-01 10:50:00,77.25,77.33,77.08,77.31,41573.0,77.25,77.33,77.08,77.31,41573.0
2015-09-01 11:00:00,77.32,77.38,77.08,77.38,29435.0,77.32,77.38,77.08,77.38,29435.0
2015-09-01 11:10:00,77.34,77.46,77.27,77.34,38812.0,77.34,77.46,77.27,77.34,38812.0
2015-09-01 11:20:00,77.38,77.52,77.25,77.29,35924.0,77.38,77.52,77.25,77.29,35924.0
2015-09-01 11:30:00,77.28,77.41,77.19,77.35,38863.0,77.28,77.41,77.19,77.35,38863.0
2015-09-01 11:40:00,77.34,77.34,77.1,77.33,22661.0,77.34,77.34,77.1,77.33,22661.0
2015-09-01 11:50:00,77.34,77.34,77.06,77.07,34613.0,77.34,77.34,77.06,77.07,34613.0
2015-09-01 12:00:00,77.07,77.13,76.83,76.89,40685.0,77.07,77.13,76.83,76.89,40685.0
2015-09-01 12:10:00,76.87,76.91,76.8,76.9,32645.0,76.87,76.91,76.8,76.9,32645.0
2015-09-01 12:20:00,76.89,76.9,76.66,76.68,73700.0,76.89,76.9,76.66,76.68,73700.0
2015-09-01 12:30:00,76.66,76.83,76.58,76.83,35078.0,76.66,76.83,76.58,76.83,35078.0
2015-09-01 12:40:00,76.82,76.86,76.55,76.65,56614.0,76.82,76.86,76.55,76.65,56614.0
2015-09-01 12:50:00,76.65,76.73,76.51,76.52,56958.0,76.65,76.73,76.51,76.52,56958.0
2015-09-01 13:00:00,76.52,76.82,76.48,76.48,37544.0,76.52,76.82,76.48,76.48,37544.0
2015-09-01 13:10:00,76.47,76.62,76.36,76.53,33061.0,76.47,76.62,76.36,76.53,33061.0
2015-09-01 13:20:00,76.51,77.0,76.48,76.94,50656.0,76.51,77.0,76.48,76.94,50656.0
2015-09-01 13:30:00,76.92,77.04,76.81,76.84,28269.0,76.92,77.04,76.81,76.84,28269.0
2015-09-01 13:40:00,76.84,76.95,76.76,76.87,22396.0,76.84,76.95,76.76,76.87,22396.0
2015-09-01 13:50:00,76.88,77.12,76.88,77.03,47583.0,76.88,77.12,76.88,77.03,47583.0
2015-09-01 14:00:00,77.02,77.02,76.7,76.73,39054.0,77.02,77.02,76.7,76.73,39054.0
2015-09-01 14:10:00,76.7,76.73,76.45,76.46,35482.0,76.7,76.73,76.45,76.46,35482.0
2015-09-01 14:20:00,76.45,76.67,76.44,76.58,60710.0,76.45,76.67,76.44,76.58,60710.0
2015-09-01 14:30:00,76.58,76.92,76.56,76.89,33393.0,76.58,76.92,76.56,76.89,33393.0
2015-09-01 14:40:00,76.91,76.93,76.55,76.58,49189.0,76.91,76.93,76.55,76.58,49189.0
2015-09-01 14:50:00,76.6,76.81,76.41,76.42,48773.0,76.6,76.81,76.41,76.42,48773.0
2015-09-01 15:00:00,76.46,76.53,76.18,76.37,105125.0,76.46,76.53,76.18,76.37,105125.0
2015-09-01 15:10:00,76.37,76.49,76.23,76.24,62173.0,76.37,76.49,76.23,76.24,62173.0
2015-09-01 15:20:00,76.26,76.46,76.07,76.11,84730.0,76.26,76.46,76.07,76.11,84730.0
2015-09-01 15:30:00,76.11,76.18,75.85,75.97,92241.0,76.11,76.18,75.85,75.97,92241.0
2015-09-01 15:40:00,75.95,76.03,75.63,75.86,157914.0,75.95,76.03,75.63,75.86,157914.0
2015-09-01 15:50:00,75.86,76.27,75.82,75.99,316787.0,75.86,76.27,75.82,75.99,316787.0
2015-09-02 09:30:00,77.0,77.29,76.4,76.63,96403.0,77.0,77.29,76.4,76.63,96403.0
2015-09-02 09:40:00,76.6,76.65,76.34,76.54,48269.0,76.6,76.65,76.34,76.54,48269.0
2015-09-02 09:50:00,76.57,76.65,76.29,76.46,63377.0,76.57,76.65,76.29,76.46,63377.0
2015-09-02 10:00:00,76.5,76.78,76.42,76.76,23608.0,76.5,76.78,76.42,76.76,23608.0
2015-09-02 10:10:00,76.78,76.78,76.31,76.31,25695.0,76.78,76.78,76.31,76.31,25695.0
2015-09-02 10:20:00,76.29,76.56,76.26,76.36,73053.0,76.29,76.56,76.26,76.36,73053.0
2015-09-02 10:30:00,76.35,76.35,76.05,76.06,64436.0,76.35,76.35,76.05,76.06,64436.0
2015-09-02 10:40:00,76.08,76.2,75.89,75.92,49331.0,76.08,76.2,75.89,75.92,49331.0
2015-09-02 10:50:00,75.92,76.01,75.83,75.97,82852.0,75.92,76.01,75.83,75.97,82852.0
2015-09-02 11:00:00,75.97,76.09,75.9,75.95,41255.0,75.97,76.09,75.9,75.95,41255.0
2015-09-02 11:10:00,75.97,76.12,75.87,76.1,37739.0,75.97,76.12,75.87,76.1,37739.0
2015-09-02 11:20:00,76.09,76.13,75.99,76.07,47432.0,76.09,76.13,75.99,76.07,47432.0
2015-09-02 11:30:00,76.07,76.1,75.9,75.94,47765.0,76.07,76.1,75.9,75.94,47765.0
2015-09-02 11:40:00,75.96,76.07,75.82,75.82,37319.0,75.96,76.07,75.82,75.82,37319.0
2015-09-02 11:50:00,75.82,75.82,75.55,75.69,44585.0,75.82,75.82,75.55,75.69,44585.0
2015-09-02 12:00:00,75.68,75.7,75.56,75.62,49342.0,75.68,75.7,75.56,75.62,49342.0
2015-09-02 12:10:00,75.63,75.69,75.54,75.61,31619.0,75.63,75.69,75.54,75.61,31619.0
2015-09-02 12:20:00,75.6,75.84,75.58,75.77,29997.0,75.6,75.84,75.58,75.77,29997.0
2015-09-02 12:30:00,75.75,76.0,75.71,75.99,50607.0,75.75,76.0,75.71,75.99,50607.0
2015-09-02 12:40:00,75.97,76.15,75.87,76.09,60792.0,75.97,76.15,75.87,76.09,60792.0
2015-09-02 12:50:00,76.09,76.12,75.83,76.11,54458.0,76.09,76.12,75.83,76.11,54458.0
2015-09-02 13:00:00,76.09,76.15,76.03,76.15,40154.0,76.09,76.15,76.03,76.15,40154.0
2015-09-02 13:10:00,76.15,76.48,76.13,76.43,76466.0,76.15,76.48,76.13,76.43,76466.0
2015-09-02 13:20:00,76.42,76.71,76.4,76.71,41010.0,76.42,76.71,76.4,76.71,41010.0
2015-09-02 13:30:00,76.71,76.8,76.67,76.73,56928.0,76.71,76.8,76.67,76.73,56928.0
2015-09-02 13:40:00,76.74,76.92,76.74,76.85,43195.0,76.74,76.92,76.74,76.85,43195.0
2015-09-02 13:50:00,76.84,76.9,76.72,76.86,48293.0,76.84,76.9,76.72,76.86,48293.0
2015-09-02 14:00:00,76.87,77.02,76.76,76.92,43352.0,76.87,77.02,76.76,76.92,43352.0
2015-09-02 14:10:00,76.93,77.25,76.93,77.2,139606.0,76.93,77.25,76.93,77.2,139606.0
2015-09-02 14:20:00,77.18,77.33,77.14,77.26,58310.0,77.18,77.33,77.14,77.26,58310.0
2015-09-02 14:30:00,77.26,77.26,76.98,76.99,106138.0,77.26,77.26,76.98,76.99,106138.0
2015-09-02 14:40:00,77.0,77.01,76.68,76.77,50640.0,77.0,77.01,76.68,76.77,50640.0
2015-09-02 14:50:00,76.77,76.94,76.75,76.94,34316.0,76.77,76.94,76.75,76.94,34316.0
2015-09-02 15:00:00,76.91,77.09,76.88,76.9,39545.0,76.91,77.09,76.88,76.9,39545.0
2015-09-02 15:10:00,76.91,77.0,76.68,76.8,79211.0,76.91,77.0,76.68,76.8,79211.0
2015-09-02 15:20:00,76.8,77.02,76.69,76.99,86552.0,76.8,77.02,76.69,76.99,86552.0
2015-09-02 15:30:00,76.96,77.14,76.94,77.07,97140.0,76.96,77.14,76.94,77.07,97140.0
2015-09-02 15:40:00,77.07,77.24,77.0,77.01,151513.0,77.07,77.24,77.0,77.01,151513.0
2015-09-02 15:50:00,77.01,77.31,76.99,77.23,703813.0,77.01,77.31,76.99,77.23,703813.0
2015-09-03 09:30:00,77.6,78.55,77.36,78.29,143726.0,77.6,78.55,77.36,78.29,143726.0
2015-09-03 09:40:00,78.32,79.55,78.27,79.0,300201.0,78.32,79.55,78.27,79.0,300201.0
2015-09-03 09:50:00,79.03,79.39,78.47,78.65,114801.0,79.03,79.39,78.47,78.65,114801.0
2015-09-03 10:00:00,78.67,79.0,78.61,78.92,66287.0,78.67,79.0,78.61,78.92,66287.0
2015-09-03 10:10:00,78.94,79.12,78.87,79.12,48639.0,78.94,79.12,78.87,79.12,48639.0
2015-09-03 10:20:00,79.14,79.22,79.07,79.16,34733.0,79.14,79.22,79.07,79.16,34733.0
2015-09-03 10:30:00,79.16,79.19,78.87,78.96,48759.0,79.16,79.19,78.87,78.96,48759.0
2015-09-03 10:40:00,78.97,79.2,78.96,79.15,59364.0,78.97,79.2,78.96,79.15,59364.0
2015-09-03 10:50:00,79.13,79.39,79.11,79.28,47518.0,79.13,79.39,79.11,79.28,47518.0
2015-09-03 11:00:00,79.29,79.31,79.07,79.16,134179.0,79.29,79.31,79.07,79.16,134179.0
2015-09-03 11:10:00,79.16,79.2,78.9,78.97,67308.0,79.16,79.2,78.9,78.97,67308.0
2015-09-03 11:20:00,78.97,79.06,78.82,78.97,104868.0,78.97,79.06,78.82,78.97,104868.0
2015-09-03 11:30:00,78.97,79.0,78.75,78.78,35427.0,78.97,79.0,78.75,78.78,35427.0
2015-09-03 11:40:00,78.78,78.85,78.65,78.67,27190.0,78.78,78.85,78.65,78.67,27190.0
2015-09-03 11:50:00,78.67,78.67,78.53,78.59,32908.0,78.67,78.67,78.53,78.59,32908.0
2015-09-03 12:00:00,78.58,78.67,78.51,78.62,48351.0,78.58,78.67,78.51,78.62,48351.0
2015-09-03 12:10:00,78.6,78.62,78.46,78.61,59294.0,78.6,78.62,78.46,78.61,59294.0
2015-09-03 12:20:00,78.59,78.66,78.45,78.63,77635.0,78.59,78.66,78.45,78.63,77635.0
2015-09-03 12:30:00,78.62,78.73,78.42,78.42,31033.0,78.62,78.73,78.42,78.42,31033.0
2015-09-03 12:40:00,78.41,78.58,78.27,78.58,31595.0,78.41,78.58,78.27,78.58,31595.0
2015-09-03 12:50:00,78.6,78.65,78.5,78.55,31401.0,78.6,78.65,78.5,78.55,31401.0
2015-09-03 13:00:00,78.54,78.6,78.18,78.2,35584.0,78.54,78.6,78.18,78.2,35584.0
2015-09-03 13:10:00,78.18,78.38,78.11,78.38,26440.0,78.18,78.38,78.11,78.38,26440.0
2015-09-03 13:20:00,78.39,78.54,78.33,78.49,21313.0,78.39,78.54,78.33,78.49,21313.0
2015-09-03 13:30:00,78.49,78.5,78.3,78.35,48060.0,78.49,78.5,78.3,78.35,48060.0
2015-09-03 13:40:00,78.34,78.38,78.2,78.38,41109.0,78.34,78.38,78.2,78.38,41109.0
2015-09-03 13:50:00,78.39,78.41,78.12,78.12,27453.0,78.39,78.41,78.12,78.12,27453.0
2015-09-03 14:00:00,78.12,78.25,77.98,77.98,29625.0,78.12,78.25,77.98,77.98,29625.0
2015-09-03 14:10:00,77.97,78.12,77.97,78.06,27530.0,77.97,78.12,77.97,78.06,27530.0
2015-09-03 14:20:00,78.07,78.17,77.94,78.15,42254.0,78.07,78.17,77.94,78.15,42254.0
2015-09-03 14:30:00,78.17,78.34,78.11,78.34,23745.0,78.17,78.34,78.11,78.34,23745.0
2015-09-03 14:40:00,78.33,78.45,78.27,78.35,24643.0,78.33,78.45,78.27,78.35,24643.0
2015-09-03 14:50:00,78.32,78.39,78.15,78.25,30743.0,78.32,78.39,78.15,78.25,30743.0
2015-09-03 15:00:00,78.26,78.34,77.97,77.97,50239.0,78.26,78.34,77.97,77.97,50239.0
2015-09-03 15:10:00,77.99,78.27,77.98,78.17,39222.0,77.99,78.27,77.98,78.17,39222.0
2015-09-03 15:20:00,78.17,78.23,77.97,77.99,41242.0,78.17,78.23,77.97,77.99,41242.0
2015-09-03 15:30:00,77.98,78.0,77.74,77.84,61414.0,77.98,78.0,77.74,77.84,61414.0
2015-09-03 15:40:00,77.83,78.14,77.73,77.94,69770.0,77.83,78.14,77.73,77.94,69770.0
2015-09-03 15:50:00,77.95,78.37,77.94,78.32,508326.0,77.95,78.37,77.94,78.32,508326.0
2015-09-04 09:30:00,76.99,77.61,76.75,77.47,92871.0,76.99,77.61,76.75,77.47,92871.0
2015-09-04 09:40:00,77.52,77.72,77.39,77.67,105403.0,77.52,77.72,77.39,77.67,105403.0
2015-09-04 09:50:00,77.66,77.71,77.5,77.71,134896.0,77.66,77.71,77.5,77.71,134896.0
2015-09-04 10:00:00,77.68,77.81,77.53,77.74,63950.0,77.68,77.81,77.53,77.74,63950.0
2015-09-04 10:10:00,77.78,77.87,77.6,77.78,23893.0,77.78,77.87,77.6,77.78,23893.0
2015-09-04 10:20:00,77.75,78.03,77.72,78.03,17922.0,77.75,78.03,77.72,78.03,17922.0
2015-09-04 10:30:00,78.02,78.27,77.95,78.07,62780.0,78.02,78.27,77.95,78.07,62780.0
2015-09-04 10:40:00,78.07,78.1,77.62,77.62,29331.0,78.07,78.1,77.62,77.62,29331.0
2015-09-04 10:50:00,77.62,77.8,77.56,77.69,13401.0,77.62,77.8,77.56,77.69,13401.0
2015-09-04 11:00:00,77.69,77.8,77.56,77.56,29854.0,77.69,77.8,77.56,77.56,29854.0
2015-09-04 11:10:00,77.54,77.72,77.47,77.69,16368.0,77.54,77.72,77.47,77.69,16368.0
2015-09-04 11:20:00,77.67,77.81,77.59,77.81,17200.0,77.67,77.81,77.59,77.81,17200.0
2015-09-04 11:30:00,77.76,77.79,77.51,77.54,13650.0,77.76,77.79,77.51,77.54,13650.0
2015-09-04 11:40:00,77.57,77.74,77.55,77.69,19032.0,77.57,77.74,77.55,77.69,19032.0
2015-09-04 11:50:00,77.7,77.83,77.63,77.66,23707.0,77.7,77.83,77.63,77.66,23707.0
2015-09-04 12:00:00,77.65,77.69,77.48,77.5,30759.0,77.65,77.69,77.48,77.5,30759.0
2015-09-04 12:10:00,77.5,77.5,77.33,77.35,22530.0,77.5,77.5,77.33,77.35,22530.0
2015-09-04 12:20:00,77.34,77.35,77.13,77.19,24850.0,77.34,77.35,77.13,77.19,24850.0
2015-09-04 12:30:00,77.22,77.28,77.1,77.22,20966.0,77.22,77.28,77.1,77.22,20966.0
2015-09-04 12:40:00,77.21,77.21,76.99,77.06,38932.0,77.21,77.21,76.99,77.06,38932.0
2015-09-04 12:50:00,77.04,77.06,76.86,76.86,41100.0,77.04,77.06,76.86,76.86,41100.0
2015-09-04 13:00:00,76.87,76.9,76.74,76.84,38522.0,76.87,76.9,76.74,76.84,38522.0
2015-09-04 13:10:00,76.84,76.92,76.74,76.77,45991.0,76.84,76.92,76.74,76.77,45991.0
2015-09-04 13:20:00,76.77,76.91,76.66,76.89,34296.0,76.77,76.91,76.66,76.89,34296.0
2015-09-04 13:30:00,76.89,76.96,76.84,76.85,61864.0,76.89,76.96,76.84,76.85,61864.0
2015-09-04 13:40:00,76.85,76.87,76.71,76.78,41016.0,76.85,76.87,76.71,76.78,41016.0
2015-09-04 13:50:00,76.79,76.88,76.68,76.73,38382.0,76.79,76.88,76.68,76.73,38382.0
2015-09-04 14:00:00,76.73,76.75,76.59,76.6,40325.0,76.73,76.75,76.59,76.6,40325.0
2015-09-04 14:10:00,76.59,76.69,76.53,76.59,35834.0,76.59,76.69,76.53,76.59,35834.0
2015-09-04 14:20:00,76.62,76.65,76.39,76.49,36994.0,76.62,76.65,76.39,76.49,36994.0
2015-09-04 14:30:00,76.5,76.56,76.41,76.48,53627.0,76.5,76.56,76.41,76.48,53627.0
2015-09-04 14:40:00,76.47,76.74,76.47,76.67,40807.0,76.47,76.74,76.47,76.67,40807.0
2015-09-04 14:50:00,76.69,76.77,76.59,76.77,31255.0,76.69,76.77,76.59,76.77,31255.0
2015-09-04 15:00:00,76.77,76.85,76.71,76.76,49680.0,76.77,76.85,76.71,76.76,49680.0
2015-09-04 15:10:00,76.77,76.78,76.59,76.73,37471.0,76.77,76.78,76.59,76.73,37471.0
2015-09-04 15:20:00,76.73,76.91,76.69,76.91,59867.0,76.73,76.91,76.69,76.91,59867.0
2015-09-04 15:30:00,76.92,77.19,76.83,77.0,56014.0,76.92,77.19,76.83,77.0,56014.0
2015-09-04 15:40:00,76.99,77.31,76.98,77.28,92206.0,76.99,77.31,76.98,77.28,92206.0
2015-09-04 15:50:00,77.28,77.31,76.85,76.88,209443.0,77.28,77.31,76.85,76.88,209443.0
2015-09-08 09:30:00,78.64,79.02,78.13,78.81,85246.0,78.64,79.02,78.13,78.81,85246.0
2015-09-08 09:40:00,78.89,79.34,78.86,79.0,91652.0,78.89,79.34,78.86,79.0,91652.0
2015-09-08 09:50:00,79.0,79.07,78.8,78.83,88067.0,79.0,79.07,78.8,78.83,88067.0
2015-09-08 10:00:00,78.83,78.94,78.64,78.66,28724.0,78.83,78.94,78.64,78.66,28724.0
2015-09-08 10:10:00,78.65,78.79,78.62,78.72,26474.0,78.65,78.79,78.62,78.72,26474.0
2015-09-08 10:20:00,78.7,78.9,78.57,78.88,39902.0,78.7,78.9,78.57,78.88,39902.0
2015-09-08 10:30:00,78.91,78.98,78.64,78.64,39426.0,78.91,78.98,78.64,78.64,39426.0
2015-09-08 10:40:00,78.66,78.68,78.49,78.62,54315.0,78.66,78.68,78.49,78.62,54315.0
2015-09-08 10:50:00,78.62,78.67,78.46,78.59,100817.0,78.62,78.67,78.46,78.59,100817.0
2015-09-08 11:00:00,78.59,78.63,78.45,78.54,51650.0,78.59,78.63,78.45,78.54,51650.0
2015-09-08 11:10:00,78.55,78.63,78.5,78.52,49362.0,78.55,78.63,78.5,78.52,49362.0
2015-09-08 11:20:00,78.54,78.72,78.49,78.72,61184.0,78.54,78.72,78.49,78.72,61184.0
2015-09-08 11:30:00,78.71,78.88,78.68,78.8,35343.0,78.71,78.88,78.68,78.8,35343.0
2015-09-08 11:40:00,78.78,78.83,78.72,78.79,43665.0,78.78,78.83,78.72,78.79,43665.0
2015-09-08 11:50:00,78.82,78.88,78.7,78.78,42773.0,78.82,78.88,78.7,78.78,42773.0
2015-09-08 12:00:00,78.75,78.75,78.65,78.72,39411.0,78.75,78.75,78.65,78.72,39411.0
2015-09-08 12:10:00,78.72,78.99,78.69,78.91,39335.0,78.72,78.99,78.69,78.91,39335.0
2015-09-08 12:20:00,78.92,79.19,78.89,79.18,48390.0,78.92,79.19,78.89,79.18,48390.0
2015-09-08 12:30:00,79.19,79.25,79.05,79.07,26417.0,79.19,79.25,79.05,79.07,26417.0
2015-09-08 12:40:00,79.05,79.12,78.99,79.08,39724.0,79.05,79.12,78.99,79.08,39724.0
2015-09-08 12:50:00,79.08,79.08,78.89,78.9,38753.0,79.08,79.08,78.89,78.9,38753.0
2015-09-08 13:00:00,78.9,78.95,78.73,78.77,36639.0,78.9,78.95,78.73,78.77,36639.0
2015-09-08 13:10:00,78.77,78.82,78.68,78.71,45211.0,78.77,78.82,78.68,78.71,45211.0
2015-09-08 13:20:00,78.7,78.78,78.66,78.78,37882.0,78.7,78.78,78.66,78.78,37882.0
2015-09-08 13:30:00,78.79,79.0,78.71,78.97,42455.0,78.79,79.0,78.71,78.97,42455.0
2015-09-08 13:40:00,79.01,79.17,79.01,79.17,25579.0,79.01,79.17,79.01,79.17,25579.0
2015-09-08 13:50:00,79.19,79.28,79.14,79.27,24542.0,79.19,79.28,79.14,79.27,24542.0
2015-09-08 14:00:00,79.27,79.38,79.25,79.38,31726.0,79.27,79.38,79.25,79.38,31726.0
2015-09-08 14:10:00,79.4,79.56,79.31,79.55,46185.0,79.4,79.56,79.31,79.55,46185.0
2015-09-08 14:20:00,79.56,79.63,79.53,79.6,40893.0,79.56,79.63,79.53,79.6,40893.0
2015-09-08 14:30:00,79.61,79.86,79.55,79.77,64528.0,79.61,79.86,79.55,79.77,64528.0
2015-09-08 14:40:00,79.78,79.91,79.78,79.79,51258.0,79.78,79.91,79.78,79.79,51258.0
2015-09-08 14:50:00,79.79,79.85,79.69,79.74,49486.0,79.79,79.85,79.69,79.74,49486.0
2015-09-08 15:00:00,79.75,79.83,79.67,79.71,47123.0,79.75,79.83,79.67,79.71,47123.0
2015-09-08 15:10:00,79.7,79.76,79.62,79.67,53804.0,79.7,79.76,79.62,79.67,53804.0
2015-09-08 15:20:00,79.68,79.76,79.59,79.74,69908.0,79.68,79.76,79.59,79.74,69908.0
2015-09-08 15:30:00,79.75,79.84,79.66,79.78,91703.0,79.75,79.84,79.66,79.78,91703.0
2015-09-08 15:40:00,79.8,79.8,79.65,79.69,115836.0,79.8,79.8,79.65,79.69,115836.0
2015-09-08 15:50:00,79.7,79.84,79.65,79.78,207658.0,79.7,79.84,79.65,79.78,207658.0
2015-09-09 09:30:00,80.79,81.51,80.71,80.71,167665.0,80.79,81.51,80.71,80.71,167665.0
2015-09-09 09:40:00,80.74,80.81,80.39,80.39,97685.0,80.74,80.81,80.39,80.39,97685.0
2015-09-09 09:50:00,80.43,80.5,80.25,80.32,42954.0,80.43,80.5,80.25,80.32,42954.0
2015-09-09 10:00:00,80.32,80.47,80.05,80.18,59466.0,80.32,80.47,80.05,80.18,59466.0
2015-09-09 10:10:00,80.17,80.38,79.98,80.03,40309.0,80.17,80.38,79.98,80.03,40309.0
2015-09-09 10:20:00,80.0,80.29,79.95,80.15,41985.0,80.0,80.29,79.95,80.15,41985.0
2015-09-09 10:30:00,80.17,80.24,79.75,79.91,35192.0,80.17,80.24,79.75,79.91,35192.0
2015-09-09 10:40:00,79.92,79.93,79.49,79.74,128357.0,79.92,79.93,79.49,79.74,128357.0
2015-09-09 10:50:00,79.74,79.74,79.49,79.65,25653.0,79.74,79.74,79.49,79.65,25653.0
2015-09-09 11:00:00,79.66,79.86,79.63,79.79,25111.0,79.66,79.86,79.63,79.79,25111.0
2015-09-09 11:10:00,79.85,80.01,79.78,79.78,20837.0,79.85,80.01,79.78,79.78,20837.0
2015-09-09 11:20:00,79.77,79.8,79.62,79.67,17236.0,79.77,79.8,79.62,79.67,17236.0
2015-09-09 11:30:00,79.69,79.77,79.66,79.68,18657.0,79.69,79.77,79.66,79.68,18657.0
2015-09-09 11:40:00,79.68,79.68,79.51,79.62,19284.0,79.68,79.68,79.51,79.62,19284.0
2015-09-09 11:50:00,79.62,79.8,79.59,79.77,16259.0,79.62,79.8,79.59,79.77,16259.0
2015-09-09 12:00:00,79.82,79.94,79.75,79.92,21081.0,79.82,79.94,79.75,79.92,21081.0
2015-09-09 12:10:00,79.91,80.01,79.86,79.98,17740.0,79.91,80.01,79.86,79.98,17740.0
2015-09-09 12:20:00,79.99,80.08,79.96,80.08,31654.0,79.99,80.08,79.96,80.08,31654.0
2015-09-09 12:30:00,80.09,80.19,80.05,80.11,17208.0,80.09,80.19,80.05,80.11,17208.0
2015-09-09 12:40:00,80.11,80.14,80.01,80.02,29788.0,80.11,80.14,80.01,80.02,29788.0
2015-09-09 12:50:00,80.02,80.02,79.85,79.87,15969.0,80.02,80.02,79.85,79.87,15969.0
2015-09-09 13:00:00,79.89,80.01,79.81,79.95,18643.0,79.89,80.01,79.81,79.95,18643.0
2015-09-09 13:10:00,79.99,80.05,79.94,80.03,28052.0,79.99,80.05,79.94,80.03,28052.0
2015-09-09 13:20:00,80.05,80.08,79.88,79.91,18524.0,80.05,80.08,79.88,79.91,18524.0
2015-09-09 13:30:00,79.89,79.89,79.68,79.7,56520.0,79.89,79.89,79.68,79.7,56520.0
2015-09-09 13:40:00,79.72,79.72,79.57,79.6,34002.0,79.72,79.72,79.57,79.6,34002.0
2015-09-09 13:50:00,79.59,79.59,79.4,79.44,22758.0,79.59,79.59,79.4,79.44,22758.0
2015-09-09 14:00:00,79.45,79.52,79.33,79.48,37871.0,79.45,79.52,79.33,79.48,37871.0
2015-09-09 14:10:00,79.49,79.65,79.49,79.59,49912.0,79.49,79.65,79.49,79.59,49912.0
2015-09-09 14:20:00,79.58,79.58,79.33,79.42,34208.0,79.58,79.58,79.33,79.42,34208.0
2015-09-09 14:30:00,79.42,79.42,79.31,79.32,25215.0,79.42,79.42,79.31,79.32,25215.0
2015-09-09 14:40:00,79.34,79.36,79.05,79.2,36558.0,79.34,79.36,79.05,79.2,36558.0
2015-09-09 14:50:00,79.18,79.33,79.15,79.25,26861.0,79.18,79.33,79.15,79.25,26861.0
2015-09-09 15:00:00,79.24,79.38,79.1,79.35,56357.0,79.24,79.38,79.1,79.35,56357.0
2015-09-09 15:10:00,79.36,79.42,79.16,79.36,49100.0,79.36,79.42,79.16,79.36,49100.0
2015-09-09 15:20:00,79.33,79.4,79.02,79.09,51162.0,79.33,79.4,79.02,79.09,51162.0
2015-09-09 15:30:00,79.09,79.09,78.75,78.75,102748.0,79.09,79.09,78.75,78.75,102748.0
2015-09-09 15:40:00,78.74,78.74,78.38,78.45,139816.0,78.74,78.74,78.38,78.45,139816.0
2015-09-09 15:50:00,78.44,78.57,78.23,78.53,234499.0,78.44,78.57,78.23,78.53,234499.0
2015-09-10 09:30:00,78.29,78.85,78.29,78.85,51359.0,78.29,78.85,78.29,78.85,51359.0
2015-09-10 09:40:00,78.72,78.97,78.67,78.82,31799.0,78.72,78.97,78.67,78.82,31799.0
2015-09-10 09:50:00,78.84,78.97,78.44,78.44,31614.0,78.84,78.97,78.44,78.44,31614.0
2015-09-10 10:00:00,78.41,78.54,78.29,78.37,37874.0,78.41,78.54,78.29,78.37,37874.0
2015-09-10 10:10:00,78.35,78.39,78.08,78.29,93196.0,78.35,78.39,78.08,78.29,93196.0
2015-09-10 10:20:00,78.31,78.37,78.1,78.23,116344.0,78.31,78.37,78.1,78.23,116344.0
2015-09-10 10:30:00,78.24,78.57,78.23,78.52,257594.0,78.24,78.57,78.23,78.52,257594.0
2015-09-10 10:40:00,78.54,78.84,78.41,78.78,327996.0,78.54,78.84,78.41,78.78,327996.0
2015-09-10 10:50:00,78.79,78.85,78.7,78.71,88009.0,78.79,78.85,78.7,78.71,88009.0
2015-09-10 11:00:00,78.71,78.74,78.46,78.49,45487.0,78.71,78.74,78.46,78.49,45487.0
2015-09-10 11:10:00,78.47,78.5,78.18,78.2,38220.0,78.47,78.5,78.18,78.2,38220.0
2015-09-10 11:20:00,78.22,78.22,78.01,78.2,34899.0,78.22,78.22,78.01,78.2,34899.0
2015-09-10 11:30:00,78.21,78.46,78.17,78.42,27263.0,78.21,78.46,78.17,78.42,27263.0
2015-09-10 11:40:00,78.42,78.49,78.26,78.26,31772.0,78.42,78.49,78.26,78.26,31772.0
2015-09-10 11:50:00,78.27,78.41,78.15,78.36,29944.0,78.27,78.41,78.15,78.36,29944.0
2015-09-10 12:00:00,78.38,78.71,78.34,78.71,27152.0,78.38,78.71,78.34,78.71,27152.0
2015-09-10 12:10:00,78.7,78.81,78.61,78.66,78510.0,78.7,78.81,78.61,78.66,78510.0
2015-09-10 12:20:00,78.65,78.67,78.36,78.37,35319.0,78.65,78.67,78.36,78.37,35319.0
2015-09-10 12:30:00,78.37,78.64,78.33,78.64,25995.0,78.37,78.64,78.33,78.64,25995.0
2015-09-10 12:40:00,78.67,78.68,78.48,78.65,30485.0,78.67,78.68,78.48,78.65,30485.0
2015-09-10 12:50:00,78.65,78.66,78.38,78.46,50206.0,78.65,78.66,78.38,78.46,50206.0
2015-09-10 13:00:00,78.49,78.53,78.33,78.39,30475.0,78.49,78.53,78.33,78.39,30475.0
2015-09-10 13:10:00,78.41,78.49,78.29,78.4,43492.0,78.41,78.49,78.29,78.4,43492.0
2015-09-10 13:20:00,78.4,78.75,78.36,78.65,83484.0,78.4,78.75,78.36,78.65,83484.0
2015-09-10 13:30:00,78.66,78.95,78.66,78.84,90258.0,78.66,78.95,78.66,78.84,90258.0
2015-09-10 13:40:00,78.82,78.85,78.63,78.81,61553.0,78.82,78.85,78.63,78.81,61553.0
2015-09-10 13:50:00,78.81,78.9,78.53,78.66,48526.0,78.81,78.9,78.53,78.66,48526.0
2015-09-10 14:00:00,78.66,78.75,78.57,78.58,39408.0,78.66,78.75,78.57,78.58,39408.0
2015-09-10 14:10:00,78.59,78.79,78.59,78.68,96535.0,78.59,78.79,78.59,78.68,96535.0
2015-09-10 14:20:00,78.67,78.76,78.6,78.7,57093.0,78.67,78.76,78.6,78.7,57093.0
2015-09-10 14:30:00,78.7,78.84,78.66,78.79,57449.0,78.7,78.84,78.66,78.79,57449.0
2015-09-10 14:40:00,78.79,78.89,78.66,78.69,67666.0,78.79,78.89,78.66,78.69,67666.0
2015-09-10 14:50:00,78.71,78.78,78.55,78.55,47768.0,78.71,78.78,78.55,78.55,47768.0
2015-09-10 15:00:00,78.54,78.56,78.31,78.4,59403.0,78.54,78.56,78.31,78.4,59403.0
2015-09-10 15:10:00,78.41,78.69,78.41,78.52,61588.0,78.41,78.69,78.41,78.52,61588.0
2015-09-10 15:20:00,78.53,78.59,78.31,78.42,80051.0,78.53,78.59,78.31,78.42,80051.0
2015-09-10 15:30:00,78.41,78.42,78.22,78.38,124987.0,78.41,78.42,78.22,78.38,124987.0
2015-09-10 15:40:00,78.38,78.51,78.23,78.47,113863.0,78.38,78.51,78.23,78.47,113863.0
2015-09-10 15:50:00,78.47,78.74,78.45,78.7,296521.0,78.47,78.74,78.45,78.7,296521.0
2015-09-11 09:30:00,78.44,78.75,77.94,78.69,99706.0,78.44,78.75,77.94,78.69,99706.0
2015-09-11 09:40:00,78.65,78.74,78.4,78.54,23946.0,78.65,78.74,78.4,78.54,23946.0
2015-09-11 09:50:00,78.46,78.55,78.28,78.28,42215.0,78.46,78.55,78.28,78.28,42215.0
2015-09-11 10:00:00,78.28,78.34,78.08,78.31,37978.0,78.28,78.34,78.08,78.31,37978.0
2015-09-11 10:10:00,78.32,78.5,78.26,78.5,41499.0,78.32,78.5,78.26,78.5,41499.0
2015-09-11 10:20:00,78.5,78.61,78.47,78.47,29804.0,78.5,78.61,78.47,78.47,29804.0
2015-09-11 10:30:00,78.46,78.6,78.43,78.6,32224.0,78.46,78.6,78.43,78.6,32224.0
2015-09-11 10:40:00,78.59,78.65,78.54,78.59,28443.0,78.59,78.65,78.54,78.59,28443.0
2015-09-11 10:50:00,78.57,78.57,78.37,78.38,48439.0,78.57,78.57,78.37,78.38,48439.0
2015-09-11 11:00:00,78.4,78.47,78.36,78.36,55397.0,78.4,78.47,78.36,78.36,55397.0
2015-09-11 11:10:00,78.39,78.4,78.25,78.36,33497.0,78.39,78.4,78.25,78.36,33497.0
2015-09-11 11:20:00,78.39,78.48,78.33,78.47,62530.0,78.39,78.48,78.33,78.47,62530.0
2015-09-11 11:30:00,78.47,78.61,78.39,78.6,57217.0,78.47,78.61,78.39,78.6,57217.0
2015-09-11 11:40:00,78.61,78.62,78.44,78.5,36384.0,78.61,78.62,78.44,78.5,36384.0
2015-09-11 11:50:00,78.5,78.67,78.49,78.58,68947.0,78.5,78.67,78.49,78.58,68947.0
2015-09-11 12:00:00,78.59,78.78,78.55,78.61,48696.0,78.59,78.78,78.55,78.61,48696.0
2015-09-11 12:10:00,78.63,78.83,78.62,78.8,78523.0,78.63,78.83,78.62,78.8,78523.0
2015-09-11 12:20:00,78.8,78.95,78.77,78.9,31545.0,78.8,78.95,78.77,78.9,31545.0
2015-09-11 12:30:00,78.92,78.97,78.87,78.88,39068.0,78.92,78.97,78.87,78.88,39068.0
2015-09-11 12:40:00,78.88,79.17,78.84,79.15,69495.0,78.88,79.17,78.84,79.15,69495.0
2015-09-11 12:50:00,79.16,79.23,79.07,79.12,36804.0,79.16,79.23,79.07,79.12,36804.0
2015-09-11 13:00:00,79.13,79.16,78.99,79.01,45142.0,79.13,79.16,78.99,79.01,45142.0
2015-09-11 13:10:00,79.01,79.04,78.93,78.96,54625.0,79.01,79.04,78.93,78.96,54625.0
2015-09-11 13:20:00,78.95,78.96,78.81,78.81,62136.0,78.95,78.96,78.81,78.81,62136.0
2015-09-11 13:30:00,78.82,78.88,78.75,78.86,50398.0,78.82,78.88,78.75,78.86,50398.0
2015-09-11 13:40:00,78.86,78.88,78.73,78.79,41804.0,78.86,78.88,78.73,78.79,41804.0
2015-09-11 13:50:00,78.78,78.85,78.74,78.79,57852.0,78.78,78.85,78.74,78.79,57852.0
2015-09-11 14:00:00,78.78,78.79,78.65,78.73,72075.0,78.78,78.79,78.65,78.73,72075.0
2015-09-11 14:10:00,78.74,78.83,78.7,78.77,55038.0,78.74,78.83,78.7,78.77,55038.0
2015-09-11 14:20:00,78.77,78.91,78.75,78.77,39047.0,78.77,78.91,78.75,78.77,39047.0
2015-09-11 14:30:00,78.78,79.06,78.77,79.03,50003.0,78.78,79.06,78.77,79.03,50003.0
2015-09-11 14:40:00,79.0,79.04,78.92,78.94,50492.0,79.0,79.04,78.92,78.94,50492.0
2015-09-11 14:50:00,78.94,78.95,78.86,78.9,51657.0,78.94,78.95,78.86,78.9,51657.0
2015-09-11 15:00:00,78.89,79.09,78.89,78.98,53484.0,78.89,79.09,78.89,78.98,53484.0
2015-09-11 15:10:00,78.98,79.12,78.98,79.03,38679.0,78.98,79.12,78.98,79.03,38679.0
2015-09-11 15:20:00,79.02,79.08,78.95,79.01,65700.0,79.02,79.08,78.95,79.01,65700.0
2015-09-11 15:30:00,79.01,79.11,78.95,79.1,67977.0,79.01,79.11,78.95,79.1,67977.0
2015-09-11 15:40:00,79.1,79.1,78.98,78.98,83294.0,79.1,79.1,78.98,78.98,83294.0
2015-09-11 15:50:00,78.98,79.19,78.98,79.19,219641.0,78.98,79.19,78.98,79.19,219641.0
2015-09-14 09:30:00,79.35,79.41,78.32,78.72,61204.0,79.35,79.41,78.32,78.72,61204.0
2015-09-14 09:40:00,78.69,78.98,78.59,78.67,58174.0,78.69,78.98,78.59,78.67,58174.0
2015-09-14 09:50:00,78.71,78.81,78.48,78.79,75301.0,78.71,78.81,78.48,78.79,75301.0
2015-09-14 10:00:00,78.75,79.02,78.71,79.0,46366.0,78.75,79.02,78.71,79.0,46366.0
2015-09-14 10:10:00,79.02,79.17,78.92,79.13,48190.0,79.02,79.17,78.92,79.13,48190.0
2015-09-14 10:20:00,79.14,79.14,78.88,78.89,40291.0,79.14,79.14,78.88,78.89,40291.0
2015-09-14 10:30:00,78.91,78.96,78.79,78.9,40169.0,78.91,78.96,78.79,78.9,40169.0
2015-09-14 10:40:00,78.89,78.89,78.7,78.8,29300.0,78.89,78.89,78.7,78.8,29300.0
2015-09-14 10:50:00,78.81,78.84,78.62,78.72,30293.0,78.81,78.84,78.62,78.72,30293.0
2015-09-14 11:00:00,78.72,78.89,78.72,78.79,21325.0,78.72,78.89,78.72,78.79,21325.0
2015-09-14 11:10:00,78.81,78.86,78.76,78.85,42007.0,78.81,78.86,78.76,78.85,42007.0
2015-09-14 11:20:00,78.86,78.93,78.79,78.81,60946.0,78.86,78.93,78.79,78.81,60946.0
2015-09-14 11:30:00,78.8,78.82,78.68,78.76,27795.0,78.8,78.82,78.68,78.76,27795.0
2015-09-14 11:40:00,78.75,78.79,78.56,78.6,26851.0,78.75,78.79,78.56,78.6,26851.0
2015-09-14 11:50:00,78.6,78.73,78.52,78.63,38845.0,78.6,78.73,78.52,78.63,38845.0
2015-09-14 12:00:00,78.63,78.72,78.53,78.54,20304.0,78.63,78.72,78.53,78.54,20304.0
2015-09-14 12:10:00,78.55,78.57,78.42,78.5,30318.0,78.55,78.57,78.42,78.5,30318.0
2015-09-14 12:20:00,78.49,78.62,78.47,78.61,78718.0,78.49,78.62,78.47,78.61,78718.0
2015-09-14 12:30:00,78.62,78.75,78.58,78.71,53861.0,78.62,78.75,78.58,78.71,53861.0
2015-09-14 12:40:00,78.7,78.71,78.55,78.59,34670.0,78.7,78.71,78.55,78.59,34670.0
2015-09-14 12:50:00,78.57,78.68,78.54,78.59,42831.0,78.57,78.68,78.54,78.59,42831.0
2015-09-14 13:00:00,78.58,78.6,78.46,78.49,35735.0,78.58,78.6,78.46,78.49,35735.0
2015-09-14 13:10:00,78.47,78.54,78.41,78.52,24360.0,78.47,78.54,78.41,78.52,24360.0
2015-09-14 13:20:00,78.52,78.53,78.4,78.44,33768.0,78.52,78.53,78.4,78.44,33768.0
2015-09-14 13:30:00,78.45,78.62,78.44,78.59,32352.0,78.45,78.62,78.44,78.59,32352.0
2015-09-14 13:40:00,78.59,78.79,78.59,78.79,57568.0,78.59,78.79,78.59,78.79,57568.0
2015-09-14 13:50:00,78.77,78.77,78.62,78.76,32607.0,78.77,78.77,78.62,78.76,32607.0
2015-09-14 14:00:00,78.74,78.76,78.55,78.6,39951.0,78.74,78.76,78.55,78.6,39951.0
2015-09-14 14:10:00,78.59,78.63,78.52,78.56,60683.0,78.59,78.63,78.52,78.56,60683.0
2015-09-14 14:20:00,78.57,78.66,78.48,78.48,34760.0,78.57,78.66,78.48,78.48,34760.0
2015-09-14 14:30:00,78.49,78.53,78.45,78.52,60971.0,78.49,78.53,78.45,78.52,60971.0
2015-09-14 14:40:00,78.52,78.64,78.52,78.56,64615.0,78.52,78.64,78.52,78.56,64615.0
2015-09-14 14:50:00,78.56,78.65,78.5,78.53,38760.0,78.56,78.65,78.5,78.53,38760.0
2015-09-14 15:00:00,78.53,78.55,78.37,78.4,85042.0,78.53,78.55,78.37,78.4,85042.0
2015-09-14 15:10:00,78.4,78.53,78.38,78.41,63820.0,78.4,78.53,78.38,78.41,63820.0
2015-09-14 15:20:00,78.4,78.48,78.37,78.45,68233.0,78.4,78.48,78.37,78.45,68233.0
2015-09-14 15:30:00,78.45,78.48,78.28,78.32,76937.0,78.45,78.48,78.28,78.32,76937.0
2015-09-14 15:40:00,78.31,78.38,78.27,78.29,81995.0,78.31,78.38,78.27,78.29,81995.0
2015-09-14 15:50:00,78.3,78.53,78.29,78.47,177420.0,78.3,78.53,78.29,78.47,177420.0
2015-09-15 09:30:00,78.61,78.86,78.3,78.8,58409.0,78.61,78.86,78.3,78.8,58409.0
2015-09-15 09:40:00,78.79,78.81,78.5,78.76,78749.0,78.79,78.81,78.5,78.76,78749.0
2015-09-15 09:50:00,78.78,78.93,78.75,78.83,20956.0,78.78,78.93,78.75,78.83,20956.0
2015-09-15 10:00:00,78.82,79.0,78.76,78.8,30892.0,78.82,79.0,78.76,78.8,30892.0
2015-09-15 10:10:00,78.81,78.9,78.75,78.89,24785.0,78.81,78.9,78.75,78.89,24785.0
2015-09-15 10:20:00,78.9,79.13,78.89,78.96,32900.0,78.9,79.13,78.89,78.96,32900.0
2015-09-15 10:30:00,78.97,79.29,78.96,79.25,53577.0,78.97,79.29,78.96,79.25,53577.0
2015-09-15 10:40:00,79.25,79.46,79.25,79.45,37470.0,79.25,79.46,79.25,79.45,37470.0
2015-09-15 10:50:00,79.46,79.56,79.41,79.5,40954.0,79.46,79.56,79.41,79.5,40954.0
2015-09-15 11:00:00,79.52,79.61,79.51,79.56,23961.0,79.52,79.61,79.51,79.56,23961.0
2015-09-15 11:10:00,79.51,79.58,79.34,79.34,22399.0,79.51,79.58,79.34,79.34,22399.0
2015-09-15 11:20:00,79.35,79.45,79.31,79.42,21119.0,79.35,79.45,79.31,79.42,21119.0
2015-09-15 11:30:00,79.44,79.48,79.3,79.38,15002.0,79.44,79.48,79.3,79.38,15002.0
2015-09-15 11:40:00,79.38,79.52,79.38,79.42,47282.0,79.38,79.52,79.38,79.42,47282.0
2015-09-15 11:50:00,79.43,79.54,79.4,79.52,50948.0,79.43,79.54,79.4,79.52,50948.0
2015-09-15 12:00:00,79.52,79.62,79.5,79.58,26685.0,79.52,79.62,79.5,79.58,26685.0
2015-09-15 12:10:00,79.58,79.73,79.58,79.63,41725.0,79.58,79.73,79.58,79.63,41725.0
2015-09-15 12:20:00,79.63,79.67,79.55,79.62,21730.0,79.63,79.67,79.55,79.62,21730.0
2015-09-15 12:30:00,79.62,79.68,79.58,79.6,25900.0,79.62,79.68,79.58,79.6,25900.0
2015-09-15 12:40:00,79.61,79.63,79.48,79.52,19663.0,79.61,79.63,79.48,79.52,19663.0
2015-09-15 12:50:00,79.51,79.58,79.49,79.49,18244.0,79.51,79.58,79.49,79.49,18244.0
2015-09-15 13:00:00,79.48,79.62,79.44,79.59,20396.0,79.48,79.62,79.44,79.59,20396.0
2015-09-15 13:10:00,79.59,79.65,79.48,79.63,29832.0,79.59,79.65,79.48,79.63,29832.0
2015-09-15 13:20:00,79.64,79.75,79.6,79.73,64632.0,79.64,79.75,79.6,79.73,64632.0
2015-09-15 13:30:00,79.76,79.93,79.73,79.87,44870.0,79.76,79.93,79.73,79.87,44870.0
2015-09-15 13:40:00,79.89,79.93,79.75,79.75,32884.0,79.89,79.93,79.75,79.75,32884.0
2015-09-15 13:50:00,79.74,79.78,79.65,79.69,36614.0,79.74,79.78,79.65,79.69,36614.0
2015-09-15 14:00:00,79.69,79.88,79.69,79.88,72743.0,79.69,79.88,79.69,79.88,72743.0
2015-09-15 14:10:00,79.88,79.97,79.82,79.87,55557.0,79.88,79.97,79.82,79.87,55557.0
2015-09-15 14:20:00,79.86,79.87,79.71,79.86,37859.0,79.86,79.87,79.71,79.86,37859.0
2015-09-15 14:30:00,79.87,79.99,79.87,79.93,28792.0,79.87,79.99,79.87,79.93,28792.0
2015-09-15 14:40:00,79.95,80.06,79.91,80.0,34274.0,79.95,80.06,79.91,80.0,34274.0
2015-09-15 14:50:00,80.01,80.06,79.94,80.05,24326.0,80.01,80.06,79.94,80.05,24326.0
2015-09-15 15:00:00,80.06,80.1,79.97,80.04,79167.0,80.06,80.1,79.97,80.04,79167.0
2015-09-15 15:10:00,80.02,80.05,79.94,79.96,57344.0,80.02,80.05,79.94,79.96,57344.0
2015-09-15 15:20:00,79.96,80.12,79.91,80.08,37374.0,79.96,80.12,79.91,80.08,37374.0
2015-09-15 15:30:00,80.07,80.09,79.94,79.96,46004.0,80.07,80.09,79.94,79.96,46004.0
2015-09-15 15:40:00,79.96,80.05,79.87,79.9,76643.0,79.96,80.05,79.87,79.9,76643.0
2015-09-15 15:50:00,79.9,79.91,79.44,79.53,531951.0,79.9,79.91,79.44,79.53,531951.0
2015-09-16 09:30:00,79.51,79.85,79.46,79.78,58220.0,79.51,79.85,79.46,79.78,58220.0
2015-09-16 09:40:00,79.74,79.82,79.49,79.53,53502.0,79.74,79.82,79.49,79.53,53502.0
2015-09-16 09:50:00,79.55,79.62,79.45,79.52,31770.0,79.55,79.62,79.45,79.52,31770.0
2015-09-16 10:00:00,79.55,79.55,79.32,79.52,110928.0,79.55,79.55,79.32,79.52,110928.0
2015-09-16 10:10:00,79.52,79.82,79.5,79.75,97521.0,79.52,79.82,79.5,79.75,97521.0
2015-09-16 10:20:00,79.75,79.84,79.73,79.77,57177.0,79.75,79.84,79.73,79.77,57177.0
2015-09-16 10:30:00,79.76,79.9,79.75,79.87,95586.0,79.76,79.9,79.75,79.87,95586.0
2015-09-16 10:40:00,79.88,79.98,79.82,79.93,67344.0,79.88,79.98,79.82,79.93,67344.0
2015-09-16 10:50:00,79.93,80.01,79.9,79.95,53176.0,79.93,80.01,79.9,79.95,53176.0
2015-09-16 11:00:00,79.95,80.15,79.88,80.14,46438.0,79.95,80.15,79.88,80.14,46438.0
2015-09-16 11:10:00,80.14,80.28,80.14,80.2,41636.0,80.14,80.28,80.14,80.2,41636.0
2015-09-16 11:20:00,80.19,80.4,80.17,80.4,52274.0,80.19,80.4,80.17,80.4,52274.0
2015-09-16 11:30:00,80.41,80.43,80.2,80.21,48194.0,80.41,80.43,80.2,80.21,48194.0
2015-09-16 11:40:00,80.21,80.31,80.17,80.19,22649.0,80.21,80.31,80.17,80.19,22649.0
2015-09-16 11:50:00,80.2,80.3,80.18,80.25,27727.0,80.2,80.3,80.18,80.25,27727.0
2015-09-16 12:00:00,80.25,80.32,80.22,80.26,47483.0,80.25,80.32,80.22,80.26,47483.0
2015-09-16 12:10:00,80.27,80.44,80.26,80.43,33982.0,80.27,80.44,80.26,80.43,33982.0
2015-09-16 12:20:00,80.43,80.44,80.33,80.42,54872.0,80.43,80.44,80.33,80.42,54872.0
2015-09-16 12:30:00,80.43,80.5,80.33,80.48,37646.0,80.43,80.5,80.33,80.48,37646.0
2015-09-16 12:40:00,80.48,80.52,80.42,80.44,27893.0,80.48,80.52,80.42,80.44,27893.0
2015-09-16 12:50:00,80.44,80.45,80.36,80.43,24770.0,80.44,80.45,80.36,80.43,24770.0
2015-09-16 13:00:00,80.42,80.42,80.27,80.32,24571.0,80.42,80.42,80.27,80.32,24571.0
2015-09-16 13:10:00,80.32,80.33,80.22,80.24,15499.0,80.32,80.33,80.22,80.24,15499.0
2015-09-16 13:20:00,80.23,80.24,80.15,80.22,25202.0,80.23,80.24,80.15,80.22,25202.0
2015-09-16 13:30:00,80.24,80.3,80.19,80.25,18418.0,80.24,80.3,80.19,80.25,18418.0
2015-09-16 13:40:00,80.25,80.26,80.16,80.23,22518.0,80.25,80.26,80.16,80.23,22518.0
2015-09-16 13:50:00,80.22,80.23,80.13,80.17,52052.0,80.22,80.23,80.13,80.17,52052.0
2015-09-16 14:00:00,80.17,80.21,80.12,80.17,35609.0,80.17,80.21,80.12,80.17,35609.0
2015-09-16 14:10:00,80.17,80.17,79.95,80.0,25692.0,80.17,80.17,79.95,80.0,25692.0
2015-09-16 14:20:00,80.0,80.0,79.89,79.93,47568.0,80.0,80.0,79.89,79.93,47568.0
2015-09-16 14:30:00,79.92,79.97,79.9,79.9,33304.0,79.92,79.97,79.9,79.9,33304.0
2015-09-16 14:40:00,79.9,80.14,79.9,80.14,64586.0,79.9,80.14,79.9,80.14,64586.0
2015-09-16 14:50:00,80.14,80.26,80.03,80.19,35752.0,80.14,80.26,80.03,80.19,35752.0
2015-09-16 15:00:00,80.19,80.28,80.17,80.21,28350.0,80.19,80.28,80.17,80.21,28350.0
2015-09-16 15:10:00,80.21,80.3,80.18,80.25,47293.0,80.21,80.3,80.18,80.25,47293.0
2015-09-16 15:20:00,80.26,80.31,80.19,80.27,46374.0,80.26,80.31,80.19,80.27,46374.0
2015-09-16 15:30:00,80.27,80.44,80.25,80.41,66497.0,80.27,80.44,80.25,80.41,66497.0
2015-09-16 15:40:00,80.42,80.52,80.41,80.51,85722.0,80.42,80.52,80.41,80.51,85722.0
2015-09-16 15:50:00,80.5,80.67,80.48,80.53,282101.0,80.5,80.67,80.48,80.53,282101.0
2015-09-17 09:30:00,80.45,80.69,79.7,80.22,120550.0,80.45,80.69,79.7,80.22,120550.0
2015-09-17 09:40:00,80.25,80.63,80.11,80.48,72659.0,80.25,80.63,80.11,80.48,72659.0
2015-09-17 09:50:00,80.49,80.52,80.24,80.31,48571.0,80.49,80.52,80.24,80.31,48571.0
2015-09-17 10:00:00,80.29,80.57,80.22,80.49,55704.0,80.29,80.57,80.22,80.49,55704.0
2015-09-17 10:10:00,80.46,80.79,80.45,80.76,196151.0,80.46,80.79,80.45,80.76,196151.0
2015-09-17 10:20:00,80.73,80.9,80.4,80.47,211484.0,80.73,80.9,80.4,80.47,211484.0
2015-09-17 10:30:00,80.48,80.48,80.04,80.12,94018.0,80.48,80.48,80.04,80.12,94018.0
2015-09-17 10:40:00,80.1,80.29,80.02,80.11,60329.0,80.1,80.29,80.02,80.11,60329.0
2015-09-17 10:50:00,80.1,80.35,80.0,80.26,67941.0,80.1,80.35,80.0,80.26,67941.0
2015-09-17 11:00:00,80.26,80.53,80.2,80.49,54108.0,80.26,80.53,80.2,80.49,54108.0
2015-09-17 11:10:00,80.51,80.59,80.45,80.45,34031.0,80.51,80.59,80.45,80.45,34031.0
2015-09-17 11:20:00,80.46,80.7,80.36,80.6,52079.0,80.46,80.7,80.36,80.6,52079.0
2015-09-17 11:30:00,80.59,80.7,80.52,80.67,43622.0,80.59,80.7,80.52,80.67,43622.0
2015-09-17 11:40:00,80.66,80.66,80.44,80.48,32285.0,80.66,80.66,80.44,80.48,32285.0
2015-09-17 11:50:00,80.46,80.52,80.22,80.28,46945.0,80.46,80.52,80.22,80.28,46945.0
2015-09-17 12:00:00,80.33,80.48,80.29,80.36,30042.0,80.33,80.48,80.29,80.36,30042.0
2015-09-17 12:10:00,80.36,80.67,80.35,80.61,47990.0,80.36,80.67,80.35,80.61,47990.0
2015-09-17 12:20:00,80.64,80.7,80.56,80.65,21973.0,80.64,80.7,80.56,80.65,21973.0
2015-09-17 12:30:00,80.65,80.81,80.65,80.73,39952.0,80.65,80.81,80.65,80.73,39952.0
2015-09-17 12:40:00,80.73,80.74,80.51,80.6,36277.0,80.73,80.74,80.51,80.6,36277.0
2015-09-17 12:50:00,80.61,80.73,80.53,80.62,23800.0,80.61,80.73,80.53,80.62,23800.0
2015-09-17 13:00:00,80.62,80.83,80.57,80.74,43311.0,80.62,80.83,80.57,80.74,43311.0
2015-09-17 13:10:00,80.73,80.79,80.63,80.77,39100.0,80.73,80.79,80.63,80.77,39100.0
2015-09-17 13:20:00,80.77,80.77,80.52,80.59,76177.0,80.77,80.77,80.52,80.59,76177.0
2015-09-17 13:30:00,80.59,80.78,80.59,80.68,43892.0,80.59,80.78,80.59,80.68,43892.0
2015-09-17 13:40:00,80.67,80.76,80.42,80.51,57848.0,80.67,80.76,80.42,80.51,57848.0
2015-09-17 13:50:00,80.52,80.62,80.46,80.58,39008.0,80.52,80.62,80.46,80.58,39008.0
2015-09-17 14:00:00,80.62,81.0,80.0,80.44,65958.0,80.62,81.0,80.0,80.44,65958.0
2015-09-17 14:10:00,80.47,81.0,80.42,80.85,61861.0,80.47,81.0,80.42,80.85,61861.0
2015-09-17 14:20:00,80.88,80.98,80.65,80.65,67947.0,80.88,80.98,80.65,80.65,67947.0
2015-09-17 14:30:00,80.68,81.16,80.67,81.07,97113.0,80.68,81.16,80.67,81.07,97113.0
2015-09-17 14:40:00,81.06,81.73,81.06,81.58,85369.0,81.06,81.73,81.06,81.58,85369.0
2015-09-17 14:50:00,81.59,81.81,81.49,81.81,153173.0,81.59,81.81,81.49,81.81,153173.0
2015-09-17 15:00:00,81.81,81.88,81.36,81.37,250637.0,81.81,81.88,81.36,81.37,250637.0
2015-09-17 15:10:00,81.36,81.42,80.85,81.04,171300.0,81.36,81.42,80.85,81.04,171300.0
2015-09-17 15:20:00,81.03,81.06,80.35,80.8,278901.0,81.03,81.06,80.35,80.8,278901.0
2015-09-17 15:30:00,80.8,81.16,80.73,80.81,176404.0,80.8,81.16,80.73,80.81,176404.0
2015-09-17 15:40:00,80.82,80.9,80.61,80.69,215422.0,80.82,80.9,80.61,80.69,215422.0
2015-09-17 15:50:00,80.69,80.74,80.22,80.34,568529.0,80.69,80.74,80.22,80.34,568529.0
2015-09-18 09:30:00,78.54,84.95,78.16,84.13,2657530.0,78.54,84.95,78.16,84.13,2657530.0
2015-09-18 09:40:00,84.13,84.49,83.12,83.32,1116353.0,84.13,84.49,83.12,83.32,1116353.0
2015-09-18 09:50:00,83.31,83.85,82.81,82.87,508338.0,83.31,83.85,82.81,82.87,508338.0
2015-09-18 10:00:00,82.85,83.5,82.77,83.03,375540.0,82.85,83.5,82.77,83.03,375540.0
2015-09-18 10:10:00,83.03,83.32,82.94,83.27,290488.0,83.03,83.32,82.94,83.27,290488.0
2015-09-18 10:20:00,83.27,84.08,83.27,83.89,340227.0,83.27,84.08,83.27,83.89,340227.0
2015-09-18 10:30:00,83.94,84.0,83.16,83.29,248126.0,83.94,84.0,83.16,83.29,248126.0
2015-09-18 10:40:00,83.28,83.65,83.2,83.6,167949.0,83.28,83.65,83.2,83.6,167949.0
2015-09-18 10:50:00,83.6,83.65,83.01,83.26,169511.0,83.6,83.65,83.01,83.26,169511.0
2015-09-18 11:00:00,83.26,83.29,82.75,82.97,158588.0,83.26,83.29,82.75,82.97,158588.0
2015-09-18 11:10:00,82.97,83.11,82.6,82.71,176886.0,82.97,83.11,82.6,82.71,176886.0
2015-09-18 11:20:00,82.68,83.0,82.61,82.63,128031.0,82.68,83.0,82.61,82.63,128031.0
2015-09-18 11:30:00,82.62,82.77,82.51,82.73,120705.0,82.62,82.77,82.51,82.73,120705.0
2015-09-18 11:40:00,82.75,82.86,82.6,82.64,139207.0,82.75,82.86,82.6,82.64,139207.0
2015-09-18 11:50:00,82.63,82.65,82.08,82.13,139919.0,82.63,82.65,82.08,82.13,139919.0
2015-09-18 12:00:00,82.11,82.25,81.63,81.67,146254.0,82.11,82.25,81.63,81.67,146254.0
2015-09-18 12:10:00,81.65,81.77,81.5,81.73,173166.0,81.65,81.77,81.5,81.73,173166.0
2015-09-18 12:20:00,81.73,81.73,81.28,81.29,158427.0,81.73,81.73,81.28,81.29,158427.0
2015-09-18 12:30:00,81.29,81.49,81.12,81.33,162237.0,81.29,81.49,81.12,81.33,162237.0
2015-09-18 12:40:00,81.31,81.39,81.03,81.06,125644.0,81.31,81.39,81.03,81.06,125644.0
2015-09-18 12:50:00,81.06,81.33,81.06,81.12,140513.0,81.06,81.33,81.06,81.12,140513.0
2015-09-18 13:00:00,81.12,81.41,81.04,81.29,125553.0,81.12,81.41,81.04,81.29,125553.0
2015-09-18 13:10:00,81.29,81.37,81.09,81.25,121469.0,81.29,81.37,81.09,81.25,121469.0
2015-09-18 13:20:00,81.25,81.26,80.96,81.18,140144.0,81.25,81.26,80.96,81.18,140144.0
2015-09-18 13:30:00,81.19,81.36,81.0,81.06,96998.0,81.19,81.36,81.0,81.06,96998.0
2015-09-18 13:40:00,81.05,81.25,81.05,81.15,118872.0,81.05,81.25,81.05,81.15,118872.0
2015-09-18 13:50:00,81.16,81.17,80.64,80.79,162067.0,81.16,81.17,80.64,80.79,162067.0
2015-09-18 14:00:00,80.78,80.99,80.67,80.99,99094.0,80.78,80.99,80.67,80.99,99094.0
2015-09-18 14:10:00,80.98,81.53,80.84,81.47,191262.0,80.98,81.53,80.84,81.47,191262.0
2015-09-18 14:20:00,81.48,81.68,81.45,81.56,131768.0,81.48,81.68,81.45,81.56,131768.0
2015-09-18 14:30:00,81.56,81.65,81.4,81.59,168076.0,81.56,81.65,81.4,81.59,168076.0
2015-09-18 14:40:00,81.59,81.83,81.5,81.52,163365.0,81.59,81.83,81.5,81.52,163365.0
2015-09-18 14:50:00,81.52,81.72,81.47,81.63,128082.0,81.52,81.72,81.47,81.63,128082.0
2015-09-18 15:00:00,81.65,81.69,81.31,81.33,293985.0,81.65,81.69,81.31,81.33,293985.0
2015-09-18 15:10:00,81.34,81.5,81.22,81.43,153768.0,81.34,81.5,81.22,81.43,153768.0
2015-09-18 15:20:00,81.43,81.66,81.37,81.56,176366.0,81.43,81.66,81.37,81.56,176366.0
2015-09-18 15:30:00,81.56,81.56,81.26,81.27,248480.0,81.56,81.56,81.26,81.27,248480.0
2015-09-18 15:40:00,81.27,81.37,81.17,81.31,256569.0,81.27,81.37,81.17,81.31,256569.0
2015-09-18 15:50:00,81.3,81.4,81.18,81.25,765148.0,81.3,81.4,81.18,81.25,765148.0
2015-09-21 09:30:00,81.46,82.91,81.42,82.68,240394.0,81.46,82.91,81.42,82.68,240394.0
2015-09-21 09:40:00,82.67,82.71,82.36,82.68,176952.0,82.67,82.71,82.36,82.68,176952.0
2015-09-21 09:50:00,82.68,82.91,82.6,82.79,240116.0,82.68,82.91,82.6,82.79,240116.0
2015-09-21 10:00:00,82.79,83.06,82.68,82.88,134690.0,82.79,83.06,82.68,82.88,134690.0
2015-09-21 10:10:00,82.88,83.15,82.81,83.05,411776.0,82.88,83.15,82.81,83.05,411776.0
2015-09-21 10:20:00,83.03,83.36,83.03,83.3,259502.0,83.03,83.36,83.03,83.3,259502.0
2015-09-21 10:30:00,83.31,83.38,83.19,83.24,157733.0,83.31,83.38,83.19,83.24,157733.0
2015-09-21 10:40:00,83.24,83.33,83.11,83.17,100834.0,83.24,83.33,83.11,83.17,100834.0
2015-09-21 10:50:00,83.18,83.28,83.15,83.16,71441.0,83.18,83.28,83.15,83.16,71441.0
2015-09-21 11:00:00,83.16,83.21,82.89,83.02,149331.0,83.16,83.21,82.89,83.02,149331.0
2015-09-21 11:10:00,83.03,83.2,82.93,83.2,59647.0,83.03,83.2,82.93,83.2,59647.0
2015-09-21 11:20:00,83.22,83.37,83.14,83.25,105493.0,83.22,83.37,83.14,83.25,105493.0
2015-09-21 11:30:00,83.25,83.26,82.82,82.86,68200.0,83.25,83.26,82.82,82.86,68200.0
2015-09-21 11:40:00,82.85,82.88,82.62,82.75,42994.0,82.85,82.88,82.62,82.75,42994.0
2015-09-21 11:50:00,82.76,82.81,82.57,82.6,36335.0,82.76,82.81,82.57,82.6,36335.0
2015-09-21 12:00:00,82.58,82.58,82.33,82.49,71837.0,82.58,82.58,82.33,82.49,71837.0
2015-09-21 12:10:00,82.5,82.59,82.43,82.57,41847.0,82.5,82.59,82.43,82.57,41847.0
2015-09-21 12:20:00,82.57,82.75,82.54,82.72,50278.0,82.57,82.75,82.54,82.72,50278.0
2015-09-21 12:30:00,82.71,82.74,82.5,82.58,59097.0,82.71,82.74,82.5,82.58,59097.0
2015-09-21 12:40:00,82.57,82.6,82.46,82.46,31621.0,82.57,82.6,82.46,82.46,31621.0
2015-09-21 12:50:00,82.45,82.5,82.11,82.27,56868.0,82.45,82.5,82.11,82.27,56868.0
2015-09-21 13:00:00,82.27,82.53,82.19,82.5,64270.0,82.27,82.53,82.19,82.5,64270.0
2015-09-21 13:10:00,82.49,82.65,82.38,82.6,43468.0,82.49,82.65,82.38,82.6,43468.0
2015-09-21 13:20:00,82.61,82.83,82.6,82.81,40699.0,82.61,82.83,82.6,82.81,40699.0
2015-09-21 13:30:00,82.83,82.99,82.75,82.95,58098.0,82.83,82.99,82.75,82.95,58098.0
2015-09-21 13:40:00,82.96,83.15,82.94,83.11,69360.0,82.96,83.15,82.94,83.11,69360.0
2015-09-21 13:50:00,83.11,83.13,83.01,83.11,64068.0,83.11,83.13,83.01,83.11,64068.0
2015-09-21 14:00:00,83.1,83.28,83.07,83.21,82552.0,83.1,83.28,83.07,83.21,82552.0
2015-09-21 14:10:00,83.2,83.22,82.93,82.98,83816.0,83.2,83.22,82.93,82.98,83816.0
2015-09-21 14:20:00,82.99,83.1,82.95,83.0,64531.0,82.99,83.1,82.95,83.0,64531.0
2015-09-21 14:30:00,83.03,83.33,83.0,83.32,69327.0,83.03,83.33,83.0,83.32,69327.0
2015-09-21 14:40:00,83.33,83.48,83.24,83.47,65840.0,83.33,83.48,83.24,83.47,65840.0
2015-09-21 14:50:00,83.48,83.65,83.45,83.58,90283.0,83.48,83.65,83.45,83.58,90283.0
2015-09-21 15:00:00,83.57,83.65,83.52,83.64,85464.0,83.57,83.65,83.52,83.64,85464.0
2015-09-21 15:10:00,83.64,83.69,83.55,83.61,105409.0,83.64,83.69,83.55,83.61,105409.0
2015-09-21 15:20:00,83.61,83.63,83.41,83.43,114750.0,83.61,83.63,83.41,83.43,114750.0
2015-09-21 15:30:00,83.43,83.46,83.13,83.14,120201.0,83.43,83.46,83.13,83.14,120201.0
2015-09-21 15:40:00,83.14,83.23,83.1,83.21,114413.0,83.14,83.23,83.1,83.21,114413.0
2015-09-21 15:50:00,83.2,83.35,83.08,83.32,267301.0,83.2,83.35,83.08,83.32,267301.0
2015-09-22 09:30:00,81.98,82.6,81.77,82.35,137601.0,81.98,82.6,81.77,82.35,137601.0
2015-09-22 09:40:00,82.33,82.73,82.28,82.49,110898.0,82.33,82.73,82.28,82.49,110898.0
2015-09-22 09:50:00,82.48,82.77,82.41,82.53,122313.0,82.48,82.77,82.41,82.53,122313.0
2015-09-22 10:00:00,82.56,82.91,82.56,82.77,90835.0,82.56,82.91,82.56,82.77,90835.0
2015-09-22 10:10:00,82.76,82.78,82.53,82.56,79850.0,82.76,82.78,82.53,82.56,79850.0
2015-09-22 10:20:00,82.55,82.7,82.43,82.69,83950.0,82.55,82.7,82.43,82.69,83950.0
2015-09-22 10:30:00,82.68,82.71,82.49,82.53,114880.0,82.68,82.71,82.49,82.53,114880.0
2015-09-22 10:40:00,82.53,82.58,82.41,82.52,81844.0,82.53,82.58,82.41,82.52,81844.0
2015-09-22 10:50:00,82.52,82.68,82.46,82.66,60244.0,82.52,82.68,82.46,82.66,60244.0
2015-09-22 11:00:00,82.65,82.8,82.58,82.77,86936.0,82.65,82.8,82.58,82.77,86936.0
2015-09-22 11:10:00,82.77,83.07,82.75,83.05,134045.0,82.77,83.07,82.75,83.05,134045.0
2015-09-22 11:20:00,83.06,83.06,82.88,82.9,125665.0,83.06,83.06,82.88,82.9,125665.0
2015-09-22 11:30:00,82.9,83.06,82.89,82.98,86586.0,82.9,83.06,82.89,82.98,86586.0
2015-09-22 11:40:00,82.97,83.17,82.97,83.15,91610.0,82.97,83.17,82.97,83.15,91610.0
2015-09-22 11:50:00,83.15,83.45,83.14,83.43,99662.0,83.15,83.45,83.14,83.43,99662.0
2015-09-22 12:00:00,83.42,83.43,83.2,83.32,146471.0,83.42,83.43,83.2,83.32,146471.0
2015-09-22 12:10:00,83.32,83.45,83.31,83.35,58651.0,83.32,83.45,83.31,83.35,58651.0
2015-09-22 12:20:00,83.34,83.39,83.14,83.26,46245.0,83.34,83.39,83.14,83.26,46245.0
2015-09-22 12:30:00,83.26,83.28,83.2,83.26,56402.0,83.26,83.28,83.2,83.26,56402.0
2015-09-22 12:40:00,83.27,83.28,83.23,83.25,93681.0,83.27,83.28,83.23,83.25,93681.0
2015-09-22 12:50:00,83.25,83.34,83.21,83.27,132425.0,83.25,83.34,83.21,83.27,132425.0
2015-09-22 13:00:00,83.26,83.45,83.24,83.31,58230.0,83.26,83.45,83.24,83.31,58230.0
2015-09-22 13:10:00,83.32,83.44,83.28,83.4,63409.0,83.32,83.44,83.28,83.4,63409.0
2015-09-22 13:20:00,83.41,83.46,83.27,83.31,83388.0,83.41,83.46,83.27,83.31,83388.0
2015-09-22 13:30:00,83.3,83.54,83.27,83.49,103480.0,83.3,83.54,83.27,83.49,103480.0
2015-09-22 13:40:00,83.5,83.72,83.49,83.71,171560.0,83.5,83.72,83.49,83.71,171560.0
2015-09-22 13:50:00,83.7,83.87,83.64,83.87,167773.0,83.7,83.87,83.64,83.87,167773.0
2015-09-22 14:00:00,83.86,83.86,83.72,83.75,172472.0,83.86,83.86,83.72,83.75,172472.0
2015-09-22 14:10:00,83.74,83.82,83.68,83.78,131121.0,83.74,83.82,83.68,83.78,131121.0
2015-09-22 14:20:00,83.79,83.83,83.7,83.83,83972.0,83.79,83.83,83.7,83.83,83972.0
2015-09-22 14:30:00,83.82,84.08,83.82,84.03,168703.0,83.82,84.08,83.82,84.03,168703.0
2015-09-22 14:40:00,84.03,84.11,83.92,83.95,188429.0,84.03,84.11,83.92,83.95,188429.0
2015-09-22 14:50:00,83.95,84.27,83.94,84.27,114297.0,83.95,84.27,83.94,84.27,114297.0
2015-09-22 15:00:00,84.28,84.36,84.24,84.34,154254.0,84.28,84.36,84.24,84.34,154254.0
2015-09-22 15:10:00,84.34,84.58,84.29,84.54,225335.0,84.34,84.58,84.29,84.54,225335.0
2015-09-22 15:20:00,84.54,84.75,84.54,84.67,172991.0,84.54,84.75,84.54,84.67,172991.0
2015-09-22 15:30:00,84.68,84.82,84.63,84.78,171328.0,84.68,84.82,84.63,84.78,171328.0
2015-09-22 15:40:00,84.78,84.83,84.63,84.66,286094.0,84.78,84.83,84.63,84.66,286094.0
2015-09-22 15:50:00,84.67,84.82,84.5,84.67,389132.0,84.67,84.82,84.5,84.67,389132.0
2015-09-23 09:30:00,84.92,84.98,84.32,84.46,169165.0,84.92,84.98,84.32,84.46,169165.0
2015-09-23 09:40:00,84.43,84.45,84.05,84.15,44210.0,84.43,84.45,84.05,84.15,44210.0
2015-09-23 09:50:00,84.17,84.39,84.12,84.32,61112.0,84.17,84.39,84.12,84.32,61112.0
2015-09-23 10:00:00,84.32,84.77,84.28,84.52,47841.0,84.32,84.77,84.28,84.52,47841.0
2015-09-23 10:10:00,84.52,85.23,84.5,85.21,129151.0,84.52,85.23,84.5,85.21,129151.0
2015-09-23 10:20:00,85.21,85.48,85.04,85.41,72794.0,85.21,85.48,85.04,85.41,72794.0
2015-09-23 10:30:00,85.41,85.62,85.38,85.39,134400.0,85.41,85.62,85.38,85.39,134400.0
2015-09-23 10:40:00,85.41,85.64,85.36,85.57,62855.0,85.41,85.64,85.36,85.57,62855.0
2015-09-23 10:50:00,85.59,85.84,85.59,85.82,58999.0,85.59,85.84,85.59,85.82,58999.0
2015-09-23 11:00:00,85.83,85.9,85.68,85.84,70140.0,85.83,85.9,85.68,85.84,70140.0
2015-09-23 11:10:00,85.83,85.84,85.56,85.59,83672.0,85.83,85.84,85.56,85.59,83672.0
2015-09-23 11:20:00,85.6,85.65,85.51,85.55,48403.0,85.6,85.65,85.51,85.55,48403.0
2015-09-23 11:30:00,85.55,85.79,85.37,85.69,86603.0,85.55,85.79,85.37,85.69,86603.0
2015-09-23 11:40:00,85.71,85.75,85.41,85.61,48117.0,85.71,85.75,85.41,85.61,48117.0
2015-09-23 11:50:00,85.6,85.65,85.26,85.31,68834.0,85.6,85.65,85.26,85.31,68834.0
2015-09-23 12:00:00,85.32,85.34,85.01,85.07,87497.0,85.32,85.34,85.01,85.07,87497.0
2015-09-23 12:10:00,85.08,85.3,85.05,85.3,34429.0,85.08,85.3,85.05,85.3,34429.0
2015-09-23 12:20:00,85.28,85.4,85.2,85.29,51665.0,85.28,85.4,85.2,85.29,51665.0
2015-09-23 12:30:00,85.28,85.46,85.28,85.41,44348.0,85.28,85.46,85.28,85.41,44348.0
2015-09-23 12:40:00,85.39,85.63,85.35,85.53,26900.0,85.39,85.63,85.35,85.53,26900.0
2015-09-23 12:50:00,85.54,85.77,85.53,85.77,40599.0,85.54,85.77,85.53,85.77,40599.0
2015-09-23 13:00:00,85.77,85.93,85.74,85.93,53889.0,85.77,85.93,85.74,85.93,53889.0
2015-09-23 13:10:00,85.92,85.99,85.82,85.84,38562.0,85.92,85.99,85.82,85.84,38562.0
2015-09-23 13:20:00,85.83,85.83,85.34,85.39,168044.0,85.83,85.83,85.34,85.39,168044.0
2015-09-23 13:30:00,85.37,85.51,85.34,85.4,65216.0,85.37,85.51,85.34,85.4,65216.0
2015-09-23 13:40:00,85.39,85.84,85.39,85.78,33862.0,85.39,85.84,85.39,85.78,33862.0
2015-09-23 13:50:00,85.78,85.79,85.65,85.73,37835.0,85.78,85.79,85.65,85.73,37835.0
2015-09-23 14:00:00,85.73,85.94,85.68,85.79,64585.0,85.73,85.94,85.68,85.79,64585.0
2015-09-23 14:10:00,85.81,85.89,85.71,85.71,34659.0,85.81,85.89,85.71,85.71,34659.0
2015-09-23 14:20:00,85.72,85.74,85.55,85.65,48282.0,85.72,85.74,85.55,85.65,48282.0
2015-09-23 14:30:00,85.64,85.83,85.56,85.56,50175.0,85.64,85.83,85.56,85.56,50175.0
2015-09-23 14:40:00,85.56,85.7,85.5,85.68,66260.0,85.56,85.7,85.5,85.68,66260.0
2015-09-23 14:50:00,85.69,85.7,85.37,85.44,109087.0,85.69,85.7,85.37,85.44,109087.0
2015-09-23 15:00:00,85.45,85.48,85.32,85.41,72724.0,85.45,85.48,85.32,85.41,72724.0
2015-09-23 15:10:00,85.42,85.46,85.2,85.42,57662.0,85.42,85.46,85.2,85.42,57662.0
2015-09-23 15:20:00,85.42,85.48,85.25,85.33,93524.0,85.42,85.48,85.25,85.33,93524.0
2015-09-23 15:30:00,85.32,85.44,85.29,85.43,100764.0,85.32,85.44,85.29,85.43,100764.0
2015-09-23 15:40:00,85.42,85.61,85.42,85.61,137848.0,85.42,85.61,85.42,85.61,137848.0
2015-09-23 15:50:00,85.61,85.74,85.49,85.5,423322.0,85.61,85.74,85.49,85.5,423322.0
2015-09-24 09:30:00,85.07,85.37,84.78,85.07,66361.0,85.07,85.37,84.78,85.07,66361.0
2015-09-24 09:40:00,85.01,85.01,84.49,84.6,84616.0,85.01,85.01,84.49,84.6,84616.0
2015-09-24 09:50:00,84.59,84.65,84.34,84.34,89469.0,84.59,84.65,84.34,84.34,89469.0
2015-09-24 10:00:00,84.34,84.46,84.17,84.4,109633.0,84.34,84.46,84.17,84.4,109633.0
2015-09-24 10:10:00,84.4,84.57,84.34,84.54,75311.0,84.4,84.57,84.34,84.54,75311.0
2015-09-24 10:20:00,84.53,84.54,84.1,84.22,96047.0,84.53,84.54,84.1,84.22,96047.0
2015-09-24 10:30:00,84.22,84.42,83.9,83.97,95712.0,84.22,84.42,83.9,83.97,95712.0
2015-09-24 10:40:00,83.97,84.1,83.85,83.94,75123.0,83.97,84.1,83.85,83.94,75123.0
2015-09-24 10:50:00,83.94,84.08,83.82,83.88,63308.0,83.94,84.08,83.82,83.88,63308.0
2015-09-24 11:00:00,83.9,83.9,83.66,83.85,90120.0,83.9,83.9,83.66,83.85,90120.0
2015-09-24 11:10:00,83.86,84.11,83.79,84.11,69583.0,83.86,84.11,83.79,84.11,69583.0
2015-09-24 11:20:00,84.11,84.18,83.89,83.89,69423.0,84.11,84.18,83.89,83.89,69423.0
2015-09-24 11:30:00,83.89,84.02,83.84,84.01,71691.0,83.89,84.02,83.84,84.01,71691.0
2015-09-24 11:40:00,84.01,84.16,83.95,84.0,32218.0,84.01,84.16,83.95,84.0,32218.0
2015-09-24 11:50:00,83.98,84.13,83.89,84.05,49163.0,83.98,84.13,83.89,84.05,49163.0
2015-09-24 12:00:00,84.05,84.15,84.01,84.08,53087.0,84.05,84.15,84.01,84.08,53087.0
2015-09-24 12:10:00,84.08,84.11,84.03,84.08,49591.0,84.08,84.11,84.03,84.08,49591.0
2015-09-24 12:20:00,84.07,84.2,84.02,84.06,56380.0,84.07,84.2,84.02,84.06,56380.0
2015-09-24 12:30:00,84.07,84.35,84.06,84.2,49506.0,84.07,84.35,84.06,84.2,49506.0
2015-09-24 12:40:00,84.21,84.26,84.01,84.03,44567.0,84.21,84.26,84.01,84.03,44567.0
2015-09-24 12:50:00,84.04,84.07,83.79,83.79,49108.0,84.04,84.07,83.79,83.79,49108.0
2015-09-24 13:00:00,83.79,83.85,83.65,83.69,75445.0,83.79,83.85,83.65,83.69,75445.0
2015-09-24 13:10:00,83.69,83.73,83.45,83.45,82945.0,83.69,83.73,83.45,83.45,82945.0
2015-09-24 13:20:00,83.44,83.55,83.38,83.53,46284.0,83.44,83.55,83.38,83.53,46284.0
2015-09-24 13:30:00,83.53,83.53,83.36,83.42,64949.0,83.53,83.53,83.36,83.42,64949.0
2015-09-24 13:40:00,83.42,83.65,83.38,83.64,70592.0,83.42,83.65,83.38,83.64,70592.0
2015-09-24 13:50:00,83.63,83.67,83.5,83.52,73117.0,83.63,83.67,83.5,83.52,73117.0
2015-09-24 14:00:00,83.52,83.57,83.39,83.57,58095.0,83.52,83.57,83.39,83.57,58095.0
2015-09-24 14:10:00,83.58,83.81,83.54,83.8,60872.0,83.58,83.81,83.54,83.8,60872.0
2015-09-24 14:20:00,83.8,83.97,83.79,83.92,67714.0,83.8,83.97,83.79,83.92,67714.0
2015-09-24 14:30:00,83.91,83.95,83.83,83.95,71601.0,83.91,83.95,83.83,83.95,71601.0
2015-09-24 14:40:00,83.95,84.29,83.86,84.25,117677.0,83.95,84.29,83.86,84.25,117677.0
2015-09-24 14:50:00,84.26,84.61,84.18,84.44,315886.0,84.26,84.61,84.18,84.44,315886.0
2015-09-24 15:00:00,84.44,84.47,84.04,84.07,85097.0,84.44,84.47,84.04,84.07,85097.0
2015-09-24 15:10:00,84.07,84.2,83.96,84.18,132583.0,84.07,84.2,83.96,84.18,132583.0
2015-09-24 15:20:00,84.18,84.31,84.06,84.23,99229.0,84.18,84.31,84.06,84.23,99229.0
2015-09-24 15:30:00,84.22,84.27,83.94,83.97,136113.0,84.22,84.27,83.94,83.97,136113.0
2015-09-24 15:40:00,83.96,84.15,83.86,83.9,220844.0,83.96,84.15,83.86,83.9,220844.0
2015-09-24 15:50:00,83.89,84.02,83.74,83.91,594783.0,83.89,84.02,83.74,83.91,594783.0
2015-09-25 09:30:00,84.71,84.72,83.8,84.17,134176.0,84.71,84.72,83.8,84.17,134176.0
2015-09-25 09:40:00,84.15,84.37,84.03,84.33,89843.0,84.15,84.37,84.03,84.33,89843.0
2015-09-25 09:50:00,84.35,84.45,84.06,84.06,69530.0,84.35,84.45,84.06,84.06,69530.0
2015-09-25 10:00:00,84.09,84.16,83.85,83.91,68719.0,84.09,84.16,83.85,83.91,68719.0
2015-09-25 10:10:00,83.91,83.95,83.68,83.69,72272.0,83.91,83.95,83.68,83.69,72272.0
2015-09-25 10:20:00,83.71,83.79,83.53,83.6,61644.0,83.71,83.79,83.53,83.6,61644.0
2015-09-25 10:30:00,83.59,83.72,83.51,83.65,87889.0,83.59,83.72,83.51,83.65,87889.0
2015-09-25 10:40:00,83.66,83.7,83.51,83.65,91158.0,83.66,83.7,83.51,83.65,91158.0
2015-09-25 10:50:00,83.68,84.09,83.68,84.06,67955.0,83.68,84.09,83.68,84.06,67955.0
2015-09-25 11:00:00,84.07,84.1,83.95,84.08,30808.0,84.07,84.1,83.95,84.08,30808.0
2015-09-25 11:10:00,84.08,84.23,84.04,84.07,46695.0,84.08,84.23,84.04,84.07,46695.0
2015-09-25 11:20:00,84.07,84.15,83.99,84.05,46268.0,84.07,84.15,83.99,84.05,46268.0
2015-09-25 11:30:00,84.07,84.1,83.68,83.68,54226.0,84.07,84.1,83.68,83.68,54226.0
2015-09-25 11:40:00,83.67,83.75,83.47,83.56,157414.0,83.67,83.75,83.47,83.56,157414.0
2015-09-25 11:50:00,83.55,83.78,83.52,83.77,54946.0,83.55,83.78,83.52,83.77,54946.0
2015-09-25 12:00:00,83.76,83.83,83.66,83.8,39671.0,83.76,83.83,83.66,83.8,39671.0
2015-09-25 12:10:00,83.8,83.9,83.54,83.59,42775.0,83.8,83.9,83.54,83.59,42775.0
2015-09-25 12:20:00,83.61,83.7,83.5,83.61,34063.0,83.61,83.7,83.5,83.61,34063.0
2015-09-25 12:30:00,83.63,83.76,83.63,83.67,151065.0,83.63,83.76,83.63,83.67,151065.0
2015-09-25 12:40:00,83.66,83.95,83.66,83.87,58081.0,83.66,83.95,83.66,83.87,58081.0
2015-09-25 12:50:00,83.87,84.0,83.85,83.93,31738.0,83.87,84.0,83.85,83.93,31738.0
2015-09-25 13:00:00,83.94,84.02,83.87,83.94,69396.0,83.94,84.02,83.87,83.94,69396.0
2015-09-25 13:10:00,83.92,84.01,83.78,83.79,102529.0,83.92,84.01,83.78,83.79,102529.0
2015-09-25 13:20:00,83.8,83.89,83.78,83.82,85478.0,83.8,83.89,83.78,83.82,85478.0
2015-09-25 13:30:00,83.81,83.85,83.72,83.81,65898.0,83.81,83.85,83.72,83.81,65898.0
2015-09-25 13:40:00,83.81,83.84,83.65,83.84,44337.0,83.81,83.84,83.65,83.84,44337.0
2015-09-25 13:50:00,83.84,83.85,83.7,83.75,39481.0,83.84,83.85,83.7,83.75,39481.0
2015-09-25 14:00:00,83.75,83.99,83.75,83.88,57360.0,83.75,83.99,83.75,83.88,57360.0
2015-09-25 14:10:00,83.89,83.9,83.49,83.5,66424.0,83.89,83.9,83.49,83.5,66424.0
2015-09-25 14:20:00,83.5,83.56,83.37,83.45,100768.0,83.5,83.56,83.37,83.45,100768.0
2015-09-25 14:30:00,83.42,83.52,83.33,83.42,101601.0,83.42,83.52,83.33,83.42,101601.0
2015-09-25 14:40:00,83.42,83.43,82.86,82.87,92203.0,83.42,83.43,82.86,82.87,92203.0
2015-09-25 14:50:00,82.87,83.18,82.71,83.11,79110.0,82.87,83.18,82.71,83.11,79110.0
2015-09-25 15:00:00,83.15,83.16,82.71,82.71,70786.0,83.15,83.16,82.71,82.71,70786.0
2015-09-25 15:10:00,82.71,82.79,82.59,82.63,117629.0,82.71,82.79,82.59,82.63,117629.0
2015-09-25 15:20:00,82.62,83.1,82.58,82.98,78323.0,82.62,83.1,82.58,82.98,78323.0
2015-09-25 15:30:00,82.97,83.2,82.89,82.95,135723.0,82.97,83.2,82.89,82.95,135723.0
2015-09-25 15:40:00,82.96,83.3,82.94,83.21,127461.0,82.96,83.3,82.94,83.21,127461.0
2015-09-25 15:50:00,83.2,83.26,82.99,83.13,280405.0,83.2,83.26,82.99,83.13,280405.0
2015-09-28 09:30:00,82.88,83.0,82.36,82.42,170165.0,82.88,83.0,82.36,82.42,170165.0
2015-09-28 09:40:00,82.43,82.76,82.27,82.35,83237.0,82.43,82.76,82.27,82.35,83237.0
2015-09-28 09:50:00,82.33,82.53,82.02,82.1,68065.0,82.33,82.53,82.02,82.1,68065.0
2015-09-28 10:00:00,82.14,82.38,82.04,82.23,17382.0,82.14,82.38,82.04,82.23,17382.0
2015-09-28 10:10:00,82.21,82.21,81.89,81.93,56969.0,82.21,82.21,81.89,81.93,56969.0
2015-09-28 10:20:00,81.89,82.03,81.82,82.03,66189.0,81.89,82.03,81.82,82.03,66189.0
2015-09-28 10:30:00,82.03,82.04,81.8,82.0,25503.0,82.03,82.04,81.8,82.0,25503.0
2015-09-28 10:40:00,82.02,82.13,81.89,82.0,20650.0,82.02,82.13,81.89,82.0,20650.0
2015-09-28 10:50:00,81.98,82.1,81.78,82.1,33062.0,81.98,82.1,81.78,82.1,33062.0
2015-09-28 11:00:00,82.12,82.16,81.97,81.97,60175.0,82.12,82.16,81.97,81.97,60175.0
2015-09-28 11:10:00,81.99,81.99,81.74,81.76,26763.0,81.99,81.99,81.74,81.76,26763.0
2015-09-28 11:20:00,81.76,81.88,81.53,81.63,29623.0,81.76,81.88,81.53,81.63,29623.0
2015-09-28 11:30:00,81.63,81.68,81.43,81.5,30591.0,81.63,81.68,81.43,81.5,30591.0
2015-09-28 11:40:00,81.52,81.54,81.35,81.38,38685.0,81.52,81.54,81.35,81.38,38685.0
2015-09-28 11:50:00,81.36,81.41,81.25,81.25,45026.0,81.36,81.41,81.25,81.25,45026.0
2015-09-28 12:00:00,81.25,81.28,80.95,80.98,62517.0,81.25,81.28,80.95,80.98,62517.0
2015-09-28 12:10:00,81.03,81.1,80.89,81.02,54113.0,81.03,81.1,80.89,81.02,54113.0
2015-09-28 12:20:00,81.01,81.25,80.91,81.11,40345.0,81.01,81.25,80.91,81.11,40345.0
2015-09-28 12:30:00,81.09,81.1,80.82,80.87,36805.0,81.09,81.1,80.82,80.87,36805.0
2015-09-28 12:40:00,80.86,80.99,80.8,80.84,31026.0,80.86,80.99,80.8,80.84,31026.0
2015-09-28 12:50:00,80.84,80.84,80.63,80.63,86539.0,80.84,80.84,80.63,80.63,86539.0
2015-09-28 13:00:00,80.63,80.81,80.61,80.78,84095.0,80.63,80.81,80.61,80.78,84095.0
2015-09-28 13:10:00,80.77,80.8,80.57,80.67,86030.0,80.77,80.8,80.57,80.67,86030.0
2015-09-28 13:20:00,80.65,80.71,80.37,80.38,47350.0,80.65,80.71,80.37,80.38,47350.0
2015-09-28 13:30:00,80.38,80.58,80.38,80.58,46612.0,80.38,80.58,80.38,80.58,46612.0
2015-09-28 13:40:00,80.56,80.58,80.3,80.31,51055.0,80.56,80.58,80.3,80.31,51055.0
2015-09-28 13:50:00,80.31,80.31,80.09,80.09,90580.0,80.31,80.31,80.09,80.09,90580.0
2015-09-28 14:00:00,80.1,80.24,80.03,80.24,40650.0,80.1,80.24,80.03,80.24,40650.0
2015-09-28 14:10:00,80.2,80.24,80.04,80.14,38824.0,80.2,80.24,80.04,80.14,38824.0
2015-09-28 14:20:00,80.13,80.29,80.05,80.29,66088.0,80.13,80.29,80.05,80.29,66088.0
2015-09-28 14:30:00,80.28,80.59,80.21,80.59,53808.0,80.28,80.59,80.21,80.59,53808.0
2015-09-28 14:40:00,80.59,80.65,80.43,80.62,68264.0,80.59,80.65,80.43,80.62,68264.0
2015-09-28 14:50:00,80.61,80.69,80.36,80.5,64507.0,80.61,80.69,80.36,80.5,64507.0
2015-09-28 15:00:00,80.5,80.58,80.39,80.42,71375.0,80.5,80.58,80.39,80.42,71375.0
2015-09-28 15:10:00,80.44,80.62,80.34,80.6,80395.0,80.44,80.62,80.34,80.6,80395.0
2015-09-28 15:20:00,80.6,80.64,80.43,80.49,76005.0,80.6,80.64,80.43,80.49,76005.0
2015-09-28 15:30:00,80.48,80.89,80.45,80.75,130268.0,80.48,80.89,80.45,80.75,130268.0
2015-09-28 15:40:00,80.75,81.05,80.67,80.75,216620.0,80.75,81.05,80.67,80.75,216620.0
2015-09-28 15:50:00,80.76,80.85,80.48,80.51,436724.0,80.76,80.85,80.48,80.51,436724.0
2015-09-29 09:30:00,80.46,80.58,79.75,79.83,114295.0,80.46,80.58,79.75,79.83,114295.0
2015-09-29 09:40:00,79.77,79.77,79.43,79.45,60954.0,79.77,79.77,79.43,79.45,60954.0
2015-09-29 09:50:00,79.47,80.34,79.46,80.23,59776.0,79.47,80.34,79.46,80.23,59776.0
2015-09-29 10:00:00,80.2,80.31,79.81,79.86,51846.0,80.2,80.31,79.81,79.86,51846.0
2015-09-29 10:10:00,79.85,80.09,79.85,80.0,95193.0,79.85,80.09,79.85,80.0,95193.0
2015-09-29 10:20:00,80.04,80.44,80.04,80.42,118838.0,80.04,80.44,80.04,80.42,118838.0
2015-09-29 10:30:00,80.42,80.47,80.28,80.35,66685.0,80.42,80.47,80.28,80.35,66685.0
2015-09-29 10:40:00,80.34,80.34,79.95,80.01,47682.0,80.34,80.34,79.95,80.01,47682.0
2015-09-29 10:50:00,79.96,80.13,79.93,80.13,26676.0,79.96,80.13,79.93,80.13,26676.0
2015-09-29 11:00:00,80.1,80.22,80.05,80.09,45352.0,80.1,80.22,80.05,80.09,45352.0
2015-09-29 11:10:00,80.1,80.1,79.71,79.76,25228.0,80.1,80.1,79.71,79.76,25228.0
2015-09-29 11:20:00,79.77,79.87,79.59,79.86,29019.0,79.77,79.87,79.59,79.86,29019.0
2015-09-29 11:30:00,79.86,79.89,79.54,79.75,37417.0,79.86,79.89,79.54,79.75,37417.0
2015-09-29 11:40:00,79.74,79.96,79.65,79.92,19703.0,79.74,79.96,79.65,79.92,19703.0
2015-09-29 11:50:00,79.93,80.1,79.77,79.77,18996.0,79.93,80.1,79.77,79.77,18996.0
2015-09-29 12:00:00,79.76,79.87,79.58,79.62,35497.0,79.76,79.87,79.58,79.62,35497.0
2015-09-29 12:10:00,79.59,79.59,79.38,79.38,80551.0,79.59,79.59,79.38,79.38,80551.0
2015-09-29 12:20:00,79.37,79.52,79.32,79.42,50227.0,79.37,79.52,79.32,79.42,50227.0
2015-09-29 12:30:00,79.44,79.49,79.27,79.32,40800.0,79.44,79.49,79.27,79.32,40800.0
2015-09-29 12:40:00,79.28,79.42,79.17,79.4,25141.0,79.28,79.42,79.17,79.4,25141.0
2015-09-29 12:50:00,79.38,79.38,79.12,79.13,37021.0,79.38,79.38,79.12,79.13,37021.0
2015-09-29 13:00:00,79.14,79.42,79.09,79.39,63777.0,79.14,79.42,79.09,79.39,63777.0
2015-09-29 13:10:00,79.37,79.49,79.34,79.4,57245.0,79.37,79.49,79.34,79.4,57245.0
2015-09-29 13:20:00,79.41,79.71,79.41,79.62,41735.0,79.41,79.71,79.41,79.62,41735.0
2015-09-29 13:30:00,79.64,79.82,79.64,79.72,49211.0,79.64,79.82,79.64,79.72,49211.0
2015-09-29 13:40:00,79.73,80.0,79.73,79.91,89740.0,79.73,80.0,79.73,79.91,89740.0
2015-09-29 13:50:00,79.89,80.21,79.76,80.21,96202.0,79.89,80.21,79.76,80.21,96202.0
2015-09-29 14:00:00,80.2,80.21,79.8,79.91,54707.0,80.2,80.21,79.8,79.91,54707.0
2015-09-29 14:10:00,79.92,80.01,79.76,79.89,49765.0,79.92,80.01,79.76,79.89,49765.0
2015-09-29 14:20:00,79.93,80.19,79.87,80.16,34065.0,79.93,80.19,79.87,80.16,34065.0
2015-09-29 14:30:00,80.14,80.19,79.92,80.04,34616.0,80.14,80.19,79.92,80.04,34616.0
2015-09-29 14:40:00,80.03,80.15,79.8,79.8,38137.0,80.03,80.15,79.8,79.8,38137.0
2015-09-29 14:50:00,79.79,79.89,79.67,79.67,84681.0,79.79,79.89,79.67,79.67,84681.0
2015-09-29 15:00:00,79.69,79.77,79.53,79.61,99406.0,79.69,79.77,79.53,79.61,99406.0
2015-09-29 15:10:00,79.6,79.72,79.19,79.22,146425.0,79.6,79.72,79.19,79.22,146425.0
2015-09-29 15:20:00,79.22,79.39,79.14,79.21,91094.0,79.22,79.39,79.14,79.21,91094.0
2015-09-29 15:30:00,79.22,79.75,79.22,79.58,87436.0,79.22,79.75,79.22,79.58,87436.0
2015-09-29 15:40:00,79.56,79.79,79.42,79.79,145524.0,79.56,79.79,79.42,79.79,145524.0
2015-09-29 15:50:00,79.78,80.09,79.73,79.83,264466.0,79.78,80.09,79.73,79.83,264466.0
2015-09-30 09:30:00,80.88,81.77,80.59,81.7,93869.0,80.88,81.77,80.59,81.7,93869.0
2015-09-30 09:40:00,81.67,81.88,80.98,81.01,74744.0,81.67,81.88,80.98,81.01,74744.0
2015-09-30 09:50:00,80.99,81.06,80.5,80.5,38244.0,80.99,81.06,80.5,80.5,38244.0
2015-09-30 10:00:00,80.52,80.94,80.38,80.91,101953.0,80.52,80.94,80.38,80.91,101953.0
2015-09-30 10:10:00,80.91,81.03,80.84,80.99,96723.0,80.91,81.03,80.84,80.99,96723.0
2015-09-30 10:20:00,80.98,81.29,80.98,81.28,56483.0,80.98,81.29,80.98,81.28,56483.0
2015-09-30 10:30:00,81.31,81.55,81.26,81.52,94534.0,81.31,81.55,81.26,81.52,94534.0
2015-09-30 10:40:00,81.53,81.69,81.47,81.67,93972.0,81.53,81.69,81.47,81.67,93972.0
2015-09-30 10:50:00,81.67,81.7,81.3,81.34,58657.0,81.67,81.7,81.3,81.34,58657.0
2015-09-30 11:00:00,81.35,81.47,81.23,81.39,41633.0,81.35,81.47,81.23,81.39,41633.0
2015-09-30 11:10:00,81.41,81.64,81.39,81.59,57324.0,81.41,81.64,81.39,81.59,57324.0
2015-09-30 11:20:00,81.58,81.7,81.47,81.66,52616.0,81.58,81.7,81.47,81.66,52616.0
2015-09-30 11:30:00,81.66,81.73,81.33,81.37,69064.0,81.66,81.73,81.33,81.37,69064.0
2015-09-30 11:40:00,81.36,81.39,81.18,81.35,58675.0,81.36,81.39,81.18,81.35,58675.0
2015-09-30 11:50:00,81.36,81.41,81.21,81.3,53989.0,81.36,81.41,81.21,81.3,53989.0
2015-09-30 12:00:00,81.3,81.36,81.07,81.08,51364.0,81.3,81.36,81.07,81.08,51364.0
2015-09-30 12:10:00,81.06,81.15,80.98,81.14,32043.0,81.06,81.15,80.98,81.14,32043.0
2015-09-30 12:20:00,81.13,81.26,81.07,81.26,49069.0,81.13,81.26,81.07,81.26,49069.0
2015-09-30 12:30:00,81.27,81.3,81.13,81.16,51661.0,81.27,81.3,81.13,81.16,51661.0
2015-09-30 12:40:00,81.11,81.19,80.87,80.87,30382.0,81.11,81.19,80.87,80.87,30382.0
2015-09-30 12:50:00,80.9,81.1,80.89,81.1,41904.0,80.9,81.1,80.89,81.1,41904.0
2015-09-30 13:00:00,81.1,81.27,81.09,81.11,36893.0,81.1,81.27,81.09,81.11,36893.0
2015-09-30 13:10:00,81.11,81.28,81.03,81.25,50647.0,81.11,81.28,81.03,81.25,50647.0
2015-09-30 13:20:00,81.24,81.29,81.18,81.28,60700.0,81.24,81.29,81.18,81.28,60700.0
2015-09-30 13:30:00,81.27,81.34,81.21,81.31,29526.0,81.27,81.34,81.21,81.31,29526.0
2015-09-30 13:40:00,81.33,81.56,81.33,81.49,25283.0,81.33,81.56,81.33,81.49,25283.0
2015-09-30 13:50:00,81.5,81.64,81.47,81.55,21800.0,81.5,81.64,81.47,81.55,21800.0
2015-09-30 14:00:00,81.56,81.56,81.29,81.3,39113.0,81.56,81.56,81.29,81.3,39113.0
2015-09-30 14:10:00,81.28,81.5,81.18,81.48,40221.0,81.28,81.5,81.18,81.48,40221.0
2015-09-30 14:20:00,81.49,81.67,81.45,81.67,37119.0,81.49,81.67,81.45,81.67,37119.0
2015-09-30 14:30:00,81.68,81.71,81.37,81.47,39492.0,81.68,81.71,81.37,81.47,39492.0
2015-09-30 14:40:00,81.47,81.78,81.47,81.75,33312.0,81.47,81.78,81.47,81.75,33312.0
2015-09-30 14:50:00,81.75,81.85,81.57,81.81,33483.0,81.75,81.85,81.57,81.81,33483.0
2015-09-30 15:00:00,81.83,81.93,81.56,81.71,41714.0,81.83,81.93,81.56,81.71,41714.0
2015-09-30 15:10:00,81.7,81.78,81.56,81.67,48519.0,81.7,81.78,81.56,81.67,48519.0
2015-09-30 15:20:00,81.66,81.9,81.63,81.9,99062.0,81.66,81.9,81.63,81.9,99062.0
2015-09-30 15:30:00,81.9,82.06,81.82,81.93,105096.0,81.9,82.06,81.82,81.93,105096.0
2015-09-30 15:40:00,81.92,82.19,81.9,82.19,183243.0,81.92,82.19,81.9,82.19,183243.0
2015-09-30 15:50:00,82.2,82.37,82.14,82.19,462455.0,82.2,82.37,82.14,82.19,462455.0
2015-10-01 09:30:00,82.42,82.63,82.07,82.08,110048.0,82.42,82.63,82.07,82.08,110048.0
2015-10-01 09:40:00,82.07,82.1,81.7,82.08,104087.0,82.07,82.1,81.7,82.08,104087.0
2015-10-01 09:50:00,82.1,82.18,81.81,81.98,58603.0,82.1,82.18,81.81,81.98,58603.0
2015-10-01 10:00:00,81.92,82.21,81.57,82.19,48655.0,81.92,82.21,81.57,82.19,48655.0
2015-10-01 10:10:00,82.2,82.66,82.12,82.55,49281.0,82.2,82.66,82.12,82.55,49281.0
2015-10-01 10:20:00,82.58,82.93,82.41,82.9,92839.0,82.58,82.93,82.41,82.9,92839.0
2015-10-01 10:30:00,82.89,82.98,82.45,82.63,57522.0,82.89,82.98,82.45,82.63,57522.0
2015-10-01 10:40:00,82.61,82.78,82.43,82.67,67083.0,82.61,82.78,82.43,82.67,67083.0
2015-10-01 10:50:00,82.66,82.74,82.42,82.42,43417.0,82.66,82.74,82.42,82.42,43417.0
2015-10-01 11:00:00,82.45,82.81,82.39,82.69,62557.0,82.45,82.81,82.39,82.69,62557.0
2015-10-01 11:10:00,82.71,82.88,82.66,82.73,47520.0,82.71,82.88,82.66,82.73,47520.0
2015-10-01 11:20:00,82.71,82.97,82.64,82.68,58329.0,82.71,82.97,82.64,82.68,58329.0
2015-10-01 11:30:00,82.69,82.84,82.52,82.64,38097.0,82.69,82.84,82.52,82.64,38097.0
2015-10-01 11:40:00,82.63,82.73,82.52,82.65,64818.0,82.63,82.73,82.52,82.65,64818.0
2015-10-01 11:50:00,82.69,82.74,82.26,82.42,57138.0,82.69,82.74,82.26,82.42,57138.0
2015-10-01 12:00:00,82.4,82.41,82.04,82.08,95553.0,82.4,82.41,82.04,82.08,95553.0
2015-10-01 12:10:00,82.09,82.12,82.02,82.07,61060.0,82.09,82.12,82.02,82.07,61060.0
2015-10-01 12:20:00,82.06,82.18,82.0,82.15,59324.0,82.06,82.18,82.0,82.15,59324.0
2015-10-01 12:30:00,82.15,82.38,82.15,82.29,43290.0,82.15,82.38,82.15,82.29,43290.0
2015-10-01 12:40:00,82.3,82.35,82.13,82.13,107009.0,82.3,82.35,82.13,82.13,107009.0
2015-10-01 12:50:00,82.14,82.29,82.11,82.25,39496.0,82.14,82.29,82.11,82.25,39496.0
2015-10-01 13:00:00,82.26,82.26,82.01,82.11,19434.0,82.26,82.26,82.01,82.11,19434.0
2015-10-01 13:10:00,82.15,82.19,81.92,82.17,31506.0,82.15,82.19,81.92,82.17,31506.0
2015-10-01 13:20:00,82.15,82.24,82.02,82.14,29587.0,82.15,82.24,82.02,82.14,29587.0
2015-10-01 13:30:00,82.16,82.39,82.12,82.25,26545.0,82.16,82.39,82.12,82.25,26545.0
2015-10-01 13:40:00,82.24,82.31,82.15,82.3,31526.0,82.24,82.31,82.15,82.3,31526.0
2015-10-01 13:50:00,82.33,82.72,82.26,82.71,72123.0,82.33,82.72,82.26,82.71,72123.0
2015-10-01 14:00:00,82.71,83.01,82.65,82.99,73149.0,82.71,83.01,82.65,82.99,73149.0
2015-10-01 14:10:00,83.03,83.26,83.01,83.2,90325.0,83.03,83.26,83.01,83.2,90325.0
2015-10-01 14:20:00,83.19,83.22,83.02,83.09,74567.0,83.19,83.22,83.02,83.09,74567.0
2015-10-01 14:30:00,83.1,83.22,83.1,83.18,64962.0,83.1,83.22,83.1,83.18,64962.0
2015-10-01 14:40:00,83.17,83.31,83.1,83.14,54118.0,83.17,83.31,83.1,83.14,54118.0
2015-10-01 14:50:00,83.15,83.59,83.11,83.55,66440.0,83.15,83.59,83.11,83.55,66440.0
2015-10-01 15:00:00,83.54,83.74,83.39,83.46,102831.0,83.54,83.74,83.39,83.46,102831.0
2015-10-01 15:10:00,83.46,83.65,83.43,83.53,78223.0,83.46,83.65,83.43,83.53,78223.0
2015-10-01 15:20:00,83.54,83.55,83.32,83.33,88072.0,83.54,83.55,83.32,83.33,88072.0
2015-10-01 15:30:00,83.33,83.43,83.07,83.08,136809.0,83.33,83.43,83.07,83.08,136809.0
2015-10-01 15:40:00,83.07,83.55,83.07,83.53,113341.0,83.07,83.55,83.07,83.53,113341.0
2015-10-01 15:50:00,83.55,83.77,83.54,83.74,335905.0,83.55,83.77,83.54,83.74,335905.0
2015-10-02 09:30:00,82.21,82.92,81.85,82.31,112209.0,82.21,82.92,81.85,82.31,112209.0
2015-10-02 09:40:00,82.23,82.36,81.69,81.78,41282.0,82.23,82.36,81.69,81.78,41282.0
2015-10-02 09:50:00,81.73,81.82,81.39,81.71,46681.0,81.73,81.82,81.39,81.71,46681.0
2015-10-02 10:00:00,81.69,81.74,81.29,81.54,32880.0,81.69,81.74,81.29,81.54,32880.0
2015-10-02 10:10:00,81.52,82.05,81.47,81.72,44819.0,81.52,82.05,81.47,81.72,44819.0
2015-10-02 10:20:00,81.76,81.93,81.59,81.59,50777.0,81.76,81.93,81.59,81.59,50777.0
2015-10-02 10:30:00,81.61,82.02,81.57,82.02,97383.0,81.61,82.02,81.57,82.02,97383.0
2015-10-02 10:40:00,81.98,82.29,81.94,82.26,97133.0,81.98,82.29,81.94,82.26,97133.0
2015-10-02 10:50:00,82.3,82.42,82.11,82.42,26229.0,82.3,82.42,82.11,82.42,26229.0
2015-10-02 11:00:00,82.38,82.71,82.37,82.68,20069.0,82.38,82.71,82.37,82.68,20069.0
2015-10-02 11:10:00,82.69,82.69,82.23,82.27,43171.0,82.69,82.69,82.23,82.27,43171.0
2015-10-02 11:20:00,82.25,82.36,82.1,82.28,29051.0,82.25,82.36,82.1,82.28,29051.0
2015-10-02 11:30:00,82.32,82.38,82.14,82.14,82065.0,82.32,82.38,82.14,82.14,82065.0
2015-10-02 11:40:00,82.12,82.18,81.87,81.92,88865.0,82.12,82.18,81.87,81.92,88865.0
2015-10-02 11:50:00,81.92,82.15,81.85,82.01,60795.0,81.92,82.15,81.85,82.01,60795.0
2015-10-02 12:00:00,82.01,82.05,81.88,82.01,71492.0,82.01,82.05,81.88,82.01,71492.0
2015-10-02 12:10:00,82.02,82.39,82.02,82.32,64292.0,82.02,82.39,82.02,82.32,64292.0
2015-10-02 12:20:00,82.3,82.42,82.15,82.28,52419.0,82.3,82.42,82.15,82.28,52419.0
2015-10-02 12:30:00,82.28,82.7,82.27,82.44,70270.0,82.28,82.7,82.27,82.44,70270.0
2015-10-02 12:40:00,82.42,82.8,82.38,82.77,39367.0,82.42,82.8,82.38,82.77,39367.0
2015-10-02 12:50:00,82.79,83.0,82.73,82.8,80941.0,82.79,83.0,82.73,82.8,80941.0
2015-10-02 13:00:00,82.81,83.0,82.71,82.94,33607.0,82.81,83.0,82.71,82.94,33607.0
2015-10-02 13:10:00,82.96,83.14,82.96,83.02,29758.0,82.96,83.14,82.96,83.02,29758.0
2015-10-02 13:20:00,83.04,83.07,82.93,82.94,36638.0,83.04,83.07,82.93,82.94,36638.0
2015-10-02 13:30:00,82.95,83.03,82.73,82.73,153545.0,82.95,83.03,82.73,82.73,153545.0
2015-10-02 13:40:00,82.76,82.95,82.65,82.95,32800.0,82.76,82.95,82.65,82.95,32800.0
2015-10-02 13:50:00,82.96,83.02,82.86,82.89,80313.0,82.96,83.02,82.86,82.89,80313.0
2015-10-02 14:00:00,82.91,83.09,82.83,83.09,41388.0,82.91,83.09,82.83,83.09,41388.0
2015-10-02 14:10:00,83.09,83.09,82.92,82.96,73358.0,83.09,83.09,82.92,82.96,73358.0
2015-10-02 14:20:00,82.96,83.11,82.89,83.01,50572.0,82.96,83.11,82.89,83.01,50572.0
2015-10-02 14:30:00,83.03,83.04,82.91,83.0,61586.0,83.03,83.04,82.91,83.0,61586.0
2015-10-02 14:40:00,83.0,83.04,82.8,82.81,38124.0,83.0,83.04,82.8,82.81,38124.0
2015-10-02 14:50:00,82.8,83.06,82.8,82.86,83224.0,82.8,83.06,82.8,82.86,83224.0
2015-10-02 15:00:00,82.86,83.36,82.83,83.29,125021.0,82.86,83.36,82.83,83.29,125021.0
2015-10-02 15:10:00,83.29,83.73,83.28,83.7,164000.0,83.29,83.73,83.28,83.7,164000.0
2015-10-02 15:20:00,83.69,83.87,83.63,83.84,62840.0,83.69,83.87,83.63,83.84,62840.0
2015-10-02 15:30:00,83.84,83.92,83.68,83.7,67523.0,83.84,83.92,83.68,83.7,67523.0
2015-10-02 15:40:00,83.71,83.86,83.67,83.86,79128.0,83.71,83.86,83.67,83.86,79128.0
2015-10-02 15:50:00,83.87,84.01,83.76,84.0,135381.0,83.87,84.01,83.76,84.0,135381.0
2015-10-05 09:30:00,84.8,85.0,84.62,84.84,160570.0,84.8,85.0,84.62,84.84,160570.0
2015-10-05 09:40:00,84.83,84.89,84.49,84.57,56643.0,84.83,84.89,84.49,84.57,56643.0
2015-10-05 09:50:00,84.58,84.68,84.53,84.63,35037.0,84.58,84.68,84.53,84.63,35037.0
2015-10-05 10:00:00,84.66,85.1,84.65,85.1,137144.0,84.66,85.1,84.65,85.1,137144.0
2015-10-05 10:10:00,85.1,85.51,85.06,85.51,64752.0,85.1,85.51,85.06,85.51,64752.0
2015-10-05 10:20:00,85.51,85.8,85.5,85.75,60101.0,85.51,85.8,85.5,85.75,60101.0
2015-10-05 10:30:00,85.76,85.82,85.54,85.55,83183.0,85.76,85.82,85.54,85.55,83183.0
2015-10-05 10:40:00,85.55,85.58,85.32,85.33,77219.0,85.55,85.58,85.32,85.33,77219.0
2015-10-05 10:50:00,85.31,85.52,85.24,85.51,54241.0,85.31,85.52,85.24,85.51,54241.0
2015-10-05 11:00:00,85.52,85.79,85.5,85.74,32635.0,85.52,85.79,85.5,85.74,32635.0
2015-10-05 11:10:00,85.75,85.83,85.65,85.67,31379.0,85.75,85.83,85.65,85.67,31379.0
2015-10-05 11:20:00,85.66,85.75,85.61,85.66,47869.0,85.66,85.75,85.61,85.66,47869.0
2015-10-05 11:30:00,85.66,85.67,85.55,85.55,58398.0,85.66,85.67,85.55,85.55,58398.0
2015-10-05 11:40:00,85.55,85.56,85.36,85.48,86006.0,85.55,85.56,85.36,85.48,86006.0
2015-10-05 11:50:00,85.47,85.67,85.45,85.66,44053.0,85.47,85.67,85.45,85.66,44053.0
2015-10-05 12:00:00,85.63,85.78,85.57,85.67,54531.0,85.63,85.78,85.57,85.67,54531.0
2015-10-05 12:10:00,85.67,85.77,85.6,85.68,56293.0,85.67,85.77,85.6,85.68,56293.0
2015-10-05 12:20:00,85.69,85.72,85.56,85.68,36500.0,85.69,85.72,85.56,85.68,36500.0
2015-10-05 12:30:00,85.68,85.77,85.61,85.75,64041.0,85.68,85.77,85.61,85.75,64041.0
2015-10-05 12:40:00,85.75,85.88,85.72,85.84,46268.0,85.75,85.88,85.72,85.84,46268.0
2015-10-05 12:50:00,85.84,85.87,85.68,85.72,39426.0,85.84,85.87,85.68,85.72,39426.0
2015-10-05 13:00:00,85.73,86.0,85.68,85.98,63075.0,85.73,86.0,85.68,85.98,63075.0
2015-10-05 13:10:00,85.98,86.31,85.94,86.16,119279.0,85.98,86.31,85.94,86.16,119279.0
2015-10-05 13:20:00,86.17,86.24,86.05,86.05,128201.0,86.17,86.24,86.05,86.05,128201.0
2015-10-05 13:30:00,86.06,86.14,85.99,86.1,79485.0,86.06,86.14,85.99,86.1,79485.0
2015-10-05 13:40:00,86.1,86.12,85.92,86.11,58251.0,86.1,86.12,85.92,86.11,58251.0
2015-10-05 13:50:00,86.11,86.13,86.03,86.09,47701.0,86.11,86.13,86.03,86.09,47701.0
2015-10-05 14:00:00,86.09,86.14,86.04,86.12,55598.0,86.09,86.14,86.04,86.12,55598.0
2015-10-05 14:10:00,86.12,86.14,86.03,86.05,60467.0,86.12,86.14,86.03,86.05,60467.0
2015-10-05 14:20:00,86.06,86.19,86.04,86.16,63768.0,86.06,86.19,86.04,86.16,63768.0
2015-10-05 14:30:00,86.16,86.23,86.0,86.0,131412.0,86.16,86.23,86.0,86.0,131412.0
2015-10-05 14:40:00,86.01,86.06,85.7,85.7,94084.0,86.01,86.06,85.7,85.7,94084.0
2015-10-05 14:50:00,85.7,85.84,85.69,85.74,126729.0,85.7,85.84,85.69,85.74,126729.0
2015-10-05 15:00:00,85.74,85.77,85.66,85.68,151247.0,85.74,85.77,85.66,85.68,151247.0
2015-10-05 15:10:00,85.68,85.78,85.54,85.73,293436.0,85.68,85.78,85.54,85.73,293436.0
2015-10-05 15:20:00,85.72,85.8,85.71,85.79,95603.0,85.72,85.8,85.71,85.79,95603.0
2015-10-05 15:30:00,85.79,85.98,85.78,85.83,172723.0,85.79,85.98,85.78,85.83,172723.0
2015-10-05 15:40:00,85.82,85.85,85.72,85.75,179838.0,85.82,85.85,85.72,85.75,179838.0
2015-10-05 15:50:00,85.75,85.91,85.73,85.85,404491.0,85.75,85.91,85.73,85.85,404491.0
2015-10-06 09:30:00,85.6,85.74,84.88,85.59,86742.0,85.6,85.74,84.88,85.59,86742.0
2015-10-06 09:40:00,85.67,86.0,85.58,85.92,53126.0,85.67,86.0,85.58,85.92,53126.0
2015-10-06 09:50:00,85.96,86.0,85.82,85.88,43336.0,85.96,86.0,85.82,85.88,43336.0
2015-10-06 10:00:00,85.92,85.93,85.58,85.84,80623.0,85.92,85.93,85.58,85.84,80623.0
2015-10-06 10:10:00,85.87,86.0,85.64,85.65,23061.0,85.87,86.0,85.64,85.65,23061.0
2015-10-06 10:20:00,85.61,85.71,85.49,85.49,48927.0,85.61,85.71,85.49,85.49,48927.0
2015-10-06 10:30:00,85.5,85.58,85.36,85.48,21067.0,85.5,85.58,85.36,85.48,21067.0
2015-10-06 10:40:00,85.45,85.56,85.4,85.42,102744.0,85.45,85.56,85.4,85.42,102744.0
2015-10-06 10:50:00,85.44,85.54,85.36,85.54,57552.0,85.44,85.54,85.36,85.54,57552.0
2015-10-06 11:00:00,85.53,85.59,85.34,85.46,64467.0,85.53,85.59,85.34,85.46,64467.0
2015-10-06 11:10:00,85.46,85.71,85.35,85.66,80750.0,85.46,85.71,85.35,85.66,80750.0
2015-10-06 11:20:00,85.64,85.69,85.57,85.66,32232.0,85.64,85.69,85.57,85.66,32232.0
2015-10-06 11:30:00,85.67,85.7,85.31,85.36,112361.0,85.67,85.7,85.31,85.36,112361.0
2015-10-06 11:40:00,85.34,85.43,85.23,85.29,72996.0,85.34,85.43,85.23,85.29,72996.0
2015-10-06 11:50:00,85.3,85.44,85.27,85.41,88912.0,85.3,85.44,85.27,85.41,88912.0
2015-10-06 12:00:00,85.4,85.53,85.38,85.45,88184.0,85.4,85.53,85.38,85.45,88184.0
2015-10-06 12:10:00,85.44,85.6,85.42,85.49,122855.0,85.44,85.6,85.42,85.49,122855.0
2015-10-06 12:20:00,85.48,85.52,85.13,85.13,35207.0,85.48,85.52,85.13,85.13,35207.0
2015-10-06 12:30:00,85.15,85.21,84.96,85.01,44476.0,85.15,85.21,84.96,85.01,44476.0
2015-10-06 12:40:00,85.02,85.19,84.93,85.1,41069.0,85.02,85.19,84.93,85.1,41069.0
2015-10-06 12:50:00,85.1,85.17,85.07,85.16,20414.0,85.1,85.17,85.07,85.16,20414.0
2015-10-06 13:00:00,85.15,85.19,85.05,85.19,37910.0,85.15,85.19,85.05,85.19,37910.0
2015-10-06 13:10:00,85.19,85.31,85.14,85.22,36239.0,85.19,85.31,85.14,85.22,36239.0
2015-10-06 13:20:00,85.25,85.37,85.25,85.36,36638.0,85.25,85.37,85.25,85.36,36638.0
2015-10-06 13:30:00,85.35,85.37,85.16,85.17,40593.0,85.35,85.37,85.16,85.17,40593.0
2015-10-06 13:40:00,85.16,85.28,85.14,85.26,27129.0,85.16,85.28,85.14,85.26,27129.0
2015-10-06 13:50:00,85.27,85.3,85.16,85.28,62842.0,85.27,85.3,85.16,85.28,62842.0
2015-10-06 14:00:00,85.27,85.4,85.22,85.23,34608.0,85.27,85.4,85.22,85.23,34608.0
2015-10-06 14:10:00,85.22,85.56,85.19,85.48,63205.0,85.22,85.56,85.19,85.48,63205.0
2015-10-06 14:20:00,85.47,85.48,85.3,85.43,41526.0,85.47,85.48,85.3,85.43,41526.0
2015-10-06 14:30:00,85.42,85.48,85.29,85.43,52669.0,85.42,85.48,85.29,85.43,52669.0
2015-10-06 14:40:00,85.42,85.44,85.03,85.14,41556.0,85.42,85.44,85.03,85.14,41556.0
2015-10-06 14:50:00,85.15,85.21,84.84,84.94,86153.0,85.15,85.21,84.84,84.94,86153.0
2015-10-06 15:00:00,84.94,85.12,84.85,85.06,118786.0,84.94,85.12,84.85,85.06,118786.0
2015-10-06 15:10:00,85.05,85.09,84.9,85.02,65647.0,85.05,85.09,84.9,85.02,65647.0
2015-10-06 15:20:00,85.01,85.25,84.97,85.25,57248.0,85.01,85.25,84.97,85.25,57248.0
2015-10-06 15:30:00,85.26,85.36,85.16,85.18,83953.0,85.26,85.36,85.16,85.18,83953.0
2015-10-06 15:40:00,85.16,85.33,85.12,85.17,159893.0,85.16,85.33,85.12,85.17,159893.0
2015-10-06 15:50:00,85.17,85.21,85.03,85.14,228761.0,85.17,85.21,85.03,85.14,228761.0
2015-10-07 09:30:00,82.2,83.1,81.69,81.86,965253.0,82.2,83.1,81.69,81.86,965253.0
2015-10-07 09:40:00,81.85,81.88,79.89,80.21,1004018.0,81.85,81.88,79.89,80.21,1004018.0
2015-10-07 09:50:00,80.18,80.65,79.9,79.97,1083922.0,80.18,80.65,79.9,79.97,1083922.0
2015-10-07 10:00:00,79.98,80.48,79.98,80.28,572149.0,79.98,80.48,79.98,80.28,572149.0
2015-10-07 10:10:00,80.27,80.6,80.07,80.12,669563.0,80.27,80.6,80.07,80.12,669563.0
2015-10-07 10:20:00,80.11,80.29,79.98,80.25,521209.0,80.11,80.29,79.98,80.25,521209.0
2015-10-07 10:30:00,80.26,80.44,80.15,80.31,263627.0,80.26,80.44,80.15,80.31,263627.0
2015-10-07 10:40:00,80.31,80.32,80.0,80.09,338580.0,80.31,80.32,80.0,80.09,338580.0
2015-10-07 10:50:00,80.11,80.36,80.0,80.2,411626.0,80.11,80.36,80.0,80.2,411626.0
2015-10-07 11:00:00,80.17,80.33,79.98,80.1,257078.0,80.17,80.33,79.98,80.1,257078.0
2015-10-07 11:10:00,80.11,80.18,79.98,80.02,313788.0,80.11,80.18,79.98,80.02,313788.0
2015-10-07 11:20:00,80.01,80.01,79.05,79.17,659008.0,80.01,80.01,79.05,79.17,659008.0
2015-10-07 11:30:00,79.16,79.46,79.03,79.32,416923.0,79.16,79.46,79.03,79.32,416923.0
2015-10-07 11:40:00,79.3,79.39,79.15,79.2,257608.0,79.3,79.39,79.15,79.2,257608.0
2015-10-07 11:50:00,79.2,79.76,79.15,79.67,234525.0,79.2,79.76,79.15,79.67,234525.0
2015-10-07 12:00:00,79.66,79.76,79.34,79.38,210569.0,79.66,79.76,79.34,79.38,210569.0
2015-10-07 12:10:00,79.37,79.6,79.24,79.6,141765.0,79.37,79.6,79.24,79.6,141765.0
2015-10-07 12:20:00,79.59,79.62,79.11,79.15,167832.0,79.59,79.62,79.11,79.15,167832.0
2015-10-07 12:30:00,79.15,79.34,79.1,79.18,141228.0,79.15,79.34,79.1,79.18,141228.0
2015-10-07 12:40:00,79.16,79.33,79.02,79.19,127032.0,79.16,79.33,79.02,79.19,127032.0
2015-10-07 12:50:00,79.19,79.29,79.08,79.25,113397.0,79.19,79.29,79.08,79.25,113397.0
2015-10-07 13:00:00,79.26,79.53,79.23,79.44,291466.0,79.26,79.53,79.23,79.44,291466.0
2015-10-07 13:10:00,79.43,79.52,79.24,79.25,136802.0,79.43,79.52,79.24,79.25,136802.0
2015-10-07 13:20:00,79.24,79.29,79.09,79.22,179003.0,79.24,79.29,79.09,79.22,179003.0
2015-10-07 13:30:00,79.2,79.37,79.14,79.3,148519.0,79.2,79.37,79.14,79.3,148519.0
2015-10-07 13:40:00,79.31,79.57,79.26,79.54,148876.0,79.31,79.57,79.26,79.54,148876.0
2015-10-07 13:50:00,79.54,80.0,79.42,79.93,243669.0,79.54,80.0,79.42,79.93,243669.0
2015-10-07 14:00:00,79.93,80.15,79.88,79.95,187856.0,79.93,80.15,79.88,79.95,187856.0
2015-10-07 14:10:00,79.94,80.08,79.88,79.97,187894.0,79.94,80.08,79.88,79.97,187894.0
2015-10-07 14:20:00,79.97,80.27,79.95,80.26,211899.0,79.97,80.27,79.95,80.26,211899.0
2015-10-07 14:30:00,80.24,80.47,80.01,80.08,216732.0,80.24,80.47,80.01,80.08,216732.0
2015-10-07 14:40:00,80.06,80.46,80.05,80.34,152876.0,80.06,80.46,80.05,80.34,152876.0
2015-10-07 14:50:00,80.36,80.47,80.18,80.43,170347.0,80.36,80.47,80.18,80.43,170347.0
2015-10-07 15:00:00,80.42,80.78,80.4,80.6,250627.0,80.42,80.78,80.4,80.6,250627.0
2015-10-07 15:10:00,80.59,81.03,80.58,81.03,319084.0,80.59,81.03,80.58,81.03,319084.0
2015-10-07 15:20:00,81.03,81.05,80.54,80.65,237444.0,81.03,81.05,80.54,80.65,237444.0
2015-10-07 15:30:00,80.65,80.83,80.65,80.75,177935.0,80.65,80.83,80.65,80.75,177935.0
2015-10-07 15:40:00,80.76,80.94,80.75,80.84,387786.0,80.76,80.94,80.75,80.84,387786.0
2015-10-07 15:50:00,80.82,80.95,80.63,80.65,719326.0,80.82,80.95,80.63,80.65,719326.0
2015-10-08 09:30:00,80.45,80.94,80.34,80.9,178549.0,80.45,80.94,80.34,80.9,178549.0
2015-10-08 09:40:00,80.87,81.65,80.78,81.51,224637.0,80.87,81.65,80.78,81.51,224637.0
2015-10-08 09:50:00,81.49,81.66,81.09,81.18,100451.0,81.49,81.66,81.09,81.18,100451.0
2015-10-08 10:00:00,81.27,81.29,80.89,81.02,88184.0,81.27,81.29,80.89,81.02,88184.0
2015-10-08 10:10:00,81.0,81.03,80.8,80.92,68959.0,81.0,81.03,80.8,80.92,68959.0
2015-10-08 10:20:00,80.93,81.08,80.85,81.0,96806.0,80.93,81.08,80.85,81.0,96806.0
2015-10-08 10:30:00,81.0,81.11,80.93,81.05,144729.0,81.0,81.11,80.93,81.05,144729.0
2015-10-08 10:40:00,81.05,81.09,80.9,80.94,111975.0,81.05,81.09,80.9,80.94,111975.0
2015-10-08 10:50:00,80.94,80.96,80.38,80.4,89002.0,80.94,80.96,80.38,80.4,89002.0
2015-10-08 11:00:00,80.39,80.44,80.2,80.27,50215.0,80.39,80.44,80.2,80.27,50215.0
2015-10-08 11:10:00,80.25,80.46,80.23,80.44,71824.0,80.25,80.46,80.23,80.44,71824.0
2015-10-08 11:20:00,80.44,80.56,80.3,80.51,73259.0,80.44,80.56,80.3,80.51,73259.0
2015-10-08 11:30:00,80.51,80.58,80.46,80.58,98640.0,80.51,80.58,80.46,80.58,98640.0
2015-10-08 11:40:00,80.57,80.64,80.49,80.53,20873.0,80.57,80.64,80.49,80.53,20873.0
2015-10-08 11:50:00,80.53,80.68,80.49,80.61,30643.0,80.53,80.68,80.49,80.61,30643.0
2015-10-08 12:00:00,80.6,80.81,80.49,80.7,64410.0,80.6,80.81,80.49,80.7,64410.0
2015-10-08 12:10:00,80.7,80.99,80.7,80.86,91339.0,80.7,80.99,80.7,80.86,91339.0
2015-10-08 12:20:00,80.85,81.0,80.84,80.98,135185.0,80.85,81.0,80.84,80.98,135185.0
2015-10-08 12:30:00,80.98,81.01,80.94,80.97,100298.0,80.98,81.01,80.94,80.97,100298.0
2015-10-08 12:40:00,80.98,80.98,80.82,80.89,68063.0,80.98,80.98,80.82,80.89,68063.0
2015-10-08 12:50:00,80.87,80.99,80.84,80.87,49699.0,80.87,80.99,80.84,80.87,49699.0
2015-10-08 13:00:00,80.88,80.95,80.83,80.86,43107.0,80.88,80.95,80.83,80.86,43107.0
2015-10-08 13:10:00,80.85,81.0,80.85,80.97,56839.0,80.85,81.0,80.85,80.97,56839.0
2015-10-08 13:20:00,80.95,81.01,80.93,80.95,71998.0,80.95,81.01,80.93,80.95,71998.0
2015-10-08 13:30:00,80.94,81.01,80.89,80.91,59931.0,80.94,81.01,80.89,80.91,59931.0
2015-10-08 13:40:00,80.9,81.22,80.87,81.22,140605.0,80.9,81.22,80.87,81.22,140605.0
2015-10-08 13:50:00,81.22,81.22,81.04,81.14,36941.0,81.22,81.22,81.04,81.14,36941.0
2015-10-08 14:00:00,81.14,81.49,81.11,81.39,158405.0,81.14,81.49,81.11,81.39,158405.0
2015-10-08 14:10:00,81.39,81.68,81.38,81.63,92614.0,81.39,81.68,81.38,81.63,92614.0
2015-10-08 14:20:00,81.62,81.8,81.49,81.59,102758.0,81.62,81.8,81.49,81.59,102758.0
2015-10-08 14:30:00,81.57,81.8,81.54,81.77,71306.0,81.57,81.8,81.54,81.77,71306.0
2015-10-08 14:40:00,81.77,82.03,81.75,82.0,185473.0,81.77,82.03,81.75,82.0,185473.0
2015-10-08 14:50:00,82.0,82.05,81.91,82.0,155182.0,82.0,82.05,81.91,82.0,155182.0
2015-10-08 15:00:00,82.0,82.4,81.99,82.34,113390.0,82.0,82.4,81.99,82.34,113390.0
2015-10-08 15:10:00,82.35,82.48,82.34,82.37,106794.0,82.35,82.48,82.34,82.37,106794.0
2015-10-08 15:20:00,82.38,82.42,82.15,82.22,135563.0,82.38,82.42,82.15,82.22,135563.0
2015-10-08 15:30:00,82.21,82.28,82.09,82.09,80916.0,82.21,82.28,82.09,82.09,80916.0
2015-10-08 15:40:00,82.1,82.2,82.08,82.1,195151.0,82.1,82.2,82.08,82.1,195151.0
2015-10-08 15:50:00,82.11,82.28,82.1,82.26,286959.0,82.11,82.28,82.1,82.26,286959.0
2015-10-09 09:30:00,82.41,82.81,82.02,82.2,64707.0,82.41,82.81,82.02,82.2,64707.0
2015-10-09 09:40:00,82.29,82.4,81.99,82.36,81003.0,82.29,82.4,81.99,82.36,81003.0
2015-10-09 09:50:00,82.38,82.89,82.37,82.88,141456.0,82.38,82.89,82.37,82.88,141456.0
2015-10-09 10:00:00,82.89,83.0,82.81,82.97,107867.0,82.89,83.0,82.81,82.97,107867.0
2015-10-09 10:10:00,82.95,83.48,82.93,83.44,200229.0,82.95,83.48,82.93,83.44,200229.0
2015-10-09 10:20:00,83.47,83.61,83.44,83.51,133916.0,83.47,83.61,83.44,83.51,133916.0
2015-10-09 10:30:00,83.51,83.74,83.5,83.67,76977.0,83.51,83.74,83.5,83.67,76977.0
2015-10-09 10:40:00,83.67,83.67,83.3,83.35,73672.0,83.67,83.67,83.3,83.35,73672.0
2015-10-09 10:50:00,83.35,83.38,83.13,83.35,91159.0,83.35,83.38,83.13,83.35,91159.0
2015-10-09 11:00:00,83.34,83.4,83.14,83.19,43405.0,83.34,83.4,83.14,83.19,43405.0
2015-10-09 11:10:00,83.19,83.39,83.17,83.28,39800.0,83.19,83.39,83.17,83.28,39800.0
2015-10-09 11:20:00,83.27,83.49,83.17,83.46,51700.0,83.27,83.49,83.17,83.46,51700.0
2015-10-09 11:30:00,83.45,83.51,83.32,83.46,59055.0,83.45,83.51,83.32,83.46,59055.0
2015-10-09 11:40:00,83.47,83.64,83.42,83.59,56042.0,83.47,83.64,83.42,83.59,56042.0
2015-10-09 11:50:00,83.59,83.66,83.42,83.61,52591.0,83.59,83.66,83.42,83.61,52591.0
2015-10-09 12:00:00,83.6,83.69,83.46,83.47,57235.0,83.6,83.69,83.46,83.47,57235.0
2015-10-09 12:10:00,83.46,83.46,83.26,83.33,37336.0,83.46,83.46,83.26,83.33,37336.0
2015-10-09 12:20:00,83.31,83.38,83.16,83.21,34232.0,83.31,83.38,83.16,83.21,34232.0
2015-10-09 12:30:00,83.22,83.22,82.98,83.03,102302.0,83.22,83.22,82.98,83.03,102302.0
2015-10-09 12:40:00,83.03,83.17,83.02,83.16,34934.0,83.03,83.17,83.02,83.16,34934.0
2015-10-09 12:50:00,83.16,83.27,83.13,83.13,34446.0,83.16,83.27,83.13,83.13,34446.0
2015-10-09 13:00:00,83.14,83.21,82.99,83.02,51767.0,83.14,83.21,82.99,83.02,51767.0
2015-10-09 13:10:00,83.03,83.06,82.99,83.05,56896.0,83.03,83.06,82.99,83.05,56896.0
2015-10-09 13:20:00,83.05,83.08,82.98,82.98,68158.0,83.05,83.08,82.98,82.98,68158.0
2015-10-09 13:30:00,82.98,82.99,82.79,82.94,76391.0,82.98,82.99,82.79,82.94,76391.0
2015-10-09 13:40:00,82.94,83.09,82.94,83.02,75571.0,82.94,83.09,82.94,83.02,75571.0
2015-10-09 13:50:00,83.02,83.11,82.95,83.08,118735.0,83.02,83.11,82.95,83.08,118735.0
2015-10-09 14:00:00,83.1,83.14,82.99,83.12,48295.0,83.1,83.14,82.99,83.12,48295.0
2015-10-09 14:10:00,83.12,83.23,83.1,83.13,39196.0,83.12,83.23,83.1,83.13,39196.0
2015-10-09 14:20:00,83.14,83.23,83.0,83.23,37679.0,83.14,83.23,83.0,83.23,37679.0
2015-10-09 14:30:00,83.21,83.22,83.06,83.16,58515.0,83.21,83.22,83.06,83.16,58515.0
2015-10-09 14:40:00,83.15,83.31,83.14,83.31,51675.0,83.15,83.31,83.14,83.31,51675.0
2015-10-09 14:50:00,83.32,83.52,83.32,83.48,63735.0,83.32,83.52,83.32,83.48,63735.0
2015-10-09 15:00:00,83.49,83.54,83.41,83.51,68386.0,83.49,83.54,83.41,83.51,68386.0
2015-10-09 15:10:00,83.51,83.56,83.44,83.51,100431.0,83.51,83.56,83.44,83.51,100431.0
2015-10-09 15:20:00,83.52,83.58,83.48,83.57,110969.0,83.52,83.58,83.48,83.57,110969.0
2015-10-09 15:30:00,83.57,83.79,83.56,83.69,163993.0,83.57,83.79,83.56,83.69,163993.0
2015-10-09 15:40:00,83.68,83.83,83.61,83.78,126150.0,83.68,83.83,83.61,83.78,126150.0
2015-10-09 15:50:00,83.78,83.9,83.67,83.82,320071.0,83.78,83.9,83.67,83.82,320071.0
2015-10-12 09:30:00,83.66,83.93,83.31,83.87,69375.0,83.66,83.93,83.31,83.87,69375.0
2015-10-12 09:40:00,83.81,84.0,83.77,83.9,68126.0,83.81,84.0,83.77,83.9,68126.0
2015-10-12 09:50:00,83.92,83.98,83.47,83.51,56976.0,83.92,83.98,83.47,83.51,56976.0
2015-10-12 10:00:00,83.5,83.6,83.43,83.43,17019.0,83.5,83.6,83.43,83.43,17019.0
2015-10-12 10:10:00,83.42,83.56,83.37,83.37,21523.0,83.42,83.56,83.37,83.37,21523.0
2015-10-12 10:20:00,83.36,83.54,83.23,83.5,31973.0,83.36,83.54,83.23,83.5,31973.0
2015-10-12 10:30:00,83.52,83.54,83.34,83.41,48276.0,83.52,83.54,83.34,83.41,48276.0
2015-10-12 10:40:00,83.42,83.71,83.31,83.66,80357.0,83.42,83.71,83.31,83.66,80357.0
2015-10-12 10:50:00,83.68,83.79,83.68,83.79,34947.0,83.68,83.79,83.68,83.79,34947.0
2015-10-12 11:00:00,83.78,84.06,83.78,84.06,46701.0,83.78,84.06,83.78,84.06,46701.0
2015-10-12 11:10:00,84.06,84.07,83.98,84.03,145286.0,84.06,84.07,83.98,84.03,145286.0
2015-10-12 11:20:00,84.01,84.21,84.0,84.2,33982.0,84.01,84.21,84.0,84.2,33982.0
2015-10-12 11:30:00,84.18,84.26,84.12,84.23,18497.0,84.18,84.26,84.12,84.23,18497.0
2015-10-12 11:40:00,84.23,84.39,84.15,84.33,34654.0,84.23,84.39,84.15,84.33,34654.0
2015-10-12 11:50:00,84.33,84.42,84.33,84.4,79782.0,84.33,84.42,84.33,84.4,79782.0
2015-10-12 12:00:00,84.4,84.47,84.29,84.31,58061.0,84.4,84.47,84.29,84.31,58061.0
2015-10-12 12:10:00,84.33,84.43,84.3,84.42,14560.0,84.33,84.43,84.3,84.42,14560.0
2015-10-12 12:20:00,84.42,84.53,84.34,84.53,30023.0,84.42,84.53,84.34,84.53,30023.0
2015-10-12 12:30:00,84.54,84.63,84.48,84.61,45903.0,84.54,84.63,84.48,84.61,45903.0
2015-10-12 12:40:00,84.61,84.76,84.6,84.74,75863.0,84.61,84.76,84.6,84.74,75863.0
2015-10-12 12:50:00,84.74,84.84,84.73,84.83,86957.0,84.74,84.84,84.73,84.83,86957.0
2015-10-12 13:00:00,84.83,84.84,84.75,84.76,55598.0,84.83,84.84,84.75,84.76,55598.0
2015-10-12 13:10:00,84.75,84.77,84.61,84.69,29822.0,84.75,84.77,84.61,84.69,29822.0
2015-10-12 13:20:00,84.69,84.71,84.59,84.59,56144.0,84.69,84.71,84.59,84.59,56144.0
2015-10-12 13:30:00,84.58,84.59,84.49,84.5,42871.0,84.58,84.59,84.49,84.5,42871.0
2015-10-12 13:40:00,84.52,84.56,84.49,84.52,56218.0,84.52,84.56,84.49,84.52,56218.0
2015-10-12 13:50:00,84.51,84.52,84.2,84.23,183548.0,84.51,84.52,84.2,84.23,183548.0
2015-10-12 14:00:00,84.24,84.26,84.17,84.21,48856.0,84.24,84.26,84.17,84.21,48856.0
2015-10-12 14:10:00,84.21,84.25,83.98,83.98,40437.0,84.21,84.25,83.98,83.98,40437.0
2015-10-12 14:20:00,83.98,83.99,83.85,83.87,42189.0,83.98,83.99,83.85,83.87,42189.0
2015-10-12 14:30:00,83.87,84.03,83.86,84.0,43621.0,83.87,84.03,83.86,84.0,43621.0
2015-10-12 14:40:00,84.0,84.03,83.97,84.01,31554.0,84.0,84.03,83.97,84.01,31554.0
2015-10-12 14:50:00,84.02,84.14,84.01,84.12,51112.0,84.02,84.14,84.01,84.12,51112.0
2015-10-12 15:00:00,84.11,84.2,84.09,84.2,55810.0,84.11,84.2,84.09,84.2,55810.0
2015-10-12 15:10:00,84.18,84.3,84.18,84.25,56416.0,84.18,84.3,84.18,84.25,56416.0
2015-10-12 15:20:00,84.26,84.28,84.13,84.13,87112.0,84.26,84.28,84.13,84.13,87112.0
2015-10-12 15:30:00,84.14,84.14,84.08,84.11,112682.0,84.14,84.14,84.08,84.11,112682.0
2015-10-12 15:40:00,84.11,84.12,83.94,83.97,105398.0,84.11,84.12,83.94,83.97,105398.0
2015-10-12 15:50:00,83.98,84.0,83.82,83.94,165526.0,83.98,84.0,83.82,83.94,165526.0
2015-10-13 09:30:00,83.32,83.95,83.31,83.64,67131.0,83.32,83.95,83.31,83.64,67131.0
2015-10-13 09:40:00,83.65,83.98,83.65,83.71,94145.0,83.65,83.98,83.65,83.71,94145.0
2015-10-13 09:50:00,83.71,83.85,83.67,83.75,42860.0,83.71,83.85,83.67,83.75,42860.0
2015-10-13 10:00:00,83.72,83.92,83.68,83.84,38356.0,83.72,83.92,83.68,83.84,38356.0
2015-10-13 10:10:00,83.84,83.9,83.77,83.84,21069.0,83.84,83.9,83.77,83.84,21069.0
2015-10-13 10:20:00,83.84,83.98,83.82,83.97,30200.0,83.84,83.98,83.82,83.97,30200.0
2015-10-13 10:30:00,83.98,84.01,83.91,83.92,31606.0,83.98,84.01,83.91,83.92,31606.0
2015-10-13 10:40:00,83.93,84.01,83.91,83.94,52942.0,83.93,84.01,83.91,83.94,52942.0
2015-10-13 10:50:00,83.94,84.14,83.85,84.07,54219.0,83.94,84.14,83.85,84.07,54219.0
2015-10-13 11:00:00,84.06,84.16,83.98,84.11,37948.0,84.06,84.16,83.98,84.11,37948.0
2015-10-13 11:10:00,84.1,84.35,84.08,84.35,59938.0,84.1,84.35,84.08,84.35,59938.0
2015-10-13 11:20:00,84.36,84.46,84.36,84.44,40027.0,84.36,84.46,84.36,84.44,40027.0
2015-10-13 11:30:00,84.44,84.53,84.31,84.51,84099.0,84.44,84.53,84.31,84.51,84099.0
2015-10-13 11:40:00,84.51,84.61,84.42,84.59,56666.0,84.51,84.61,84.42,84.59,56666.0
2015-10-13 11:50:00,84.6,84.62,84.46,84.55,21010.0,84.6,84.62,84.46,84.55,21010.0
2015-10-13 12:00:00,84.52,84.64,84.49,84.6,24024.0,84.52,84.64,84.49,84.6,24024.0
2015-10-13 12:10:00,84.59,84.61,84.52,84.52,12061.0,84.59,84.61,84.52,84.52,12061.0
2015-10-13 12:20:00,84.5,84.5,84.4,84.47,8791.0,84.5,84.5,84.4,84.47,8791.0
2015-10-13 12:30:00,84.47,84.61,84.46,84.57,29153.0,84.47,84.61,84.46,84.57,29153.0
2015-10-13 12:40:00,84.57,84.6,84.44,84.51,24962.0,84.57,84.6,84.44,84.51,24962.0
2015-10-13 12:50:00,84.51,84.51,84.11,84.12,14162.0,84.51,84.51,84.11,84.12,14162.0
2015-10-13 13:00:00,84.13,84.2,84.06,84.12,69620.0,84.13,84.2,84.06,84.12,69620.0
2015-10-13 13:10:00,84.12,84.16,84.06,84.15,24289.0,84.12,84.16,84.06,84.15,24289.0
2015-10-13 13:20:00,84.15,84.15,83.94,84.01,13863.0,84.15,84.15,83.94,84.01,13863.0
2015-10-13 13:30:00,84.02,84.05,83.93,83.98,35275.0,84.02,84.05,83.93,83.98,35275.0
2015-10-13 13:40:00,83.99,84.01,83.9,84.01,22770.0,83.99,84.01,83.9,84.01,22770.0
2015-10-13 13:50:00,84.01,84.07,83.97,84.0,16030.0,84.01,84.07,83.97,84.0,16030.0
2015-10-13 14:00:00,84.0,84.08,83.99,84.03,50817.0,84.0,84.08,83.99,84.03,50817.0
2015-10-13 14:10:00,84.04,84.17,84.04,84.07,30905.0,84.04,84.17,84.04,84.07,30905.0
2015-10-13 14:20:00,84.06,84.09,83.94,83.96,34563.0,84.06,84.09,83.94,83.96,34563.0
2015-10-13 14:30:00,83.98,84.04,83.87,84.02,39216.0,83.98,84.04,83.87,84.02,39216.0
2015-10-13 14:40:00,84.02,84.09,83.98,84.07,30235.0,84.02,84.09,83.98,84.07,30235.0
2015-10-13 14:50:00,84.07,84.08,83.99,84.08,28957.0,84.07,84.08,83.99,84.08,28957.0
2015-10-13 15:00:00,84.07,84.14,84.02,84.09,45938.0,84.07,84.14,84.02,84.09,45938.0
2015-10-13 15:10:00,84.1,84.15,83.92,83.93,34179.0,84.1,84.15,83.92,83.93,34179.0
2015-10-13 15:20:00,83.92,83.95,83.78,83.89,57591.0,83.92,83.95,83.78,83.89,57591.0
2015-10-13 15:30:00,83.89,83.94,83.72,83.72,57957.0,83.89,83.94,83.72,83.72,57957.0
2015-10-13 15:40:00,83.72,83.76,83.64,83.75,72867.0,83.72,83.76,83.64,83.75,72867.0
2015-10-13 15:50:00,83.73,83.75,83.59,83.65,135521.0,83.73,83.75,83.59,83.65,135521.0
2015-10-14 09:30:00,84.0,84.0,83.4,83.86,75754.0,84.0,84.0,83.4,83.86,75754.0
2015-10-14 09:40:00,83.9,83.96,83.77,83.82,28619.0,83.9,83.96,83.77,83.82,28619.0
2015-10-14 09:50:00,83.82,84.3,83.76,84.25,33536.0,83.82,84.3,83.76,84.25,33536.0
2015-10-14 10:00:00,84.23,84.31,83.96,84.09,39466.0,84.23,84.31,83.96,84.09,39466.0
2015-10-14 10:10:00,84.09,84.15,83.88,83.9,38166.0,84.09,84.15,83.88,83.9,38166.0
2015-10-14 10:20:00,83.9,83.9,83.64,83.72,38936.0,83.9,83.9,83.64,83.72,38936.0
2015-10-14 10:30:00,83.72,83.82,83.63,83.8,53610.0,83.72,83.82,83.63,83.8,53610.0
2015-10-14 10:40:00,83.79,83.92,83.6,83.61,65307.0,83.79,83.92,83.6,83.61,65307.0
2015-10-14 10:50:00,83.61,83.72,83.52,83.57,26594.0,83.61,83.72,83.52,83.57,26594.0
2015-10-14 11:00:00,83.6,83.75,83.54,83.75,21496.0,83.6,83.75,83.54,83.75,21496.0
2015-10-14 11:10:00,83.72,83.74,83.57,83.65,16597.0,83.72,83.74,83.57,83.65,16597.0
2015-10-14 11:20:00,83.65,83.77,83.57,83.75,21856.0,83.65,83.77,83.57,83.75,21856.0
2015-10-14 11:30:00,83.76,83.85,83.6,83.85,15057.0,83.76,83.85,83.6,83.85,15057.0
2015-10-14 11:40:00,83.84,83.92,83.77,83.77,15772.0,83.84,83.92,83.77,83.77,15772.0
2015-10-14 11:50:00,83.78,83.96,83.73,83.94,17980.0,83.78,83.96,83.73,83.94,17980.0
2015-10-14 12:00:00,83.91,84.06,83.91,83.98,67587.0,83.91,84.06,83.91,83.98,67587.0
2015-10-14 12:10:00,83.97,84.08,83.94,84.01,15017.0,83.97,84.08,83.94,84.01,15017.0
2015-10-14 12:20:00,84.07,84.28,84.03,84.22,23116.0,84.07,84.28,84.03,84.22,23116.0
2015-10-14 12:30:00,84.24,84.37,84.21,84.35,22440.0,84.24,84.37,84.21,84.35,22440.0
2015-10-14 12:40:00,84.34,84.66,84.34,84.61,57198.0,84.34,84.66,84.34,84.61,57198.0
2015-10-14 12:50:00,84.62,84.73,84.49,84.51,50568.0,84.62,84.73,84.49,84.51,50568.0
2015-10-14 13:00:00,84.54,84.57,84.26,84.37,55248.0,84.54,84.57,84.26,84.37,55248.0
2015-10-14 13:10:00,84.37,84.52,84.35,84.35,15504.0,84.37,84.52,84.35,84.35,15504.0
2015-10-14 13:20:00,84.38,84.4,84.28,84.31,15867.0,84.38,84.4,84.28,84.31,15867.0
2015-10-14 13:30:00,84.3,84.31,84.14,84.2,46809.0,84.3,84.31,84.14,84.2,46809.0
2015-10-14 13:40:00,84.2,84.21,84.04,84.09,28325.0,84.2,84.21,84.04,84.09,28325.0
2015-10-14 13:50:00,84.07,84.1,83.96,83.96,15727.0,84.07,84.1,83.96,83.96,15727.0
2015-10-14 14:00:00,83.98,84.06,83.79,83.94,62588.0,83.98,84.06,83.79,83.94,62588.0
2015-10-14 14:10:00,83.92,84.07,83.86,83.99,81097.0,83.92,84.07,83.86,83.99,81097.0
2015-10-14 14:20:00,83.98,84.08,83.76,83.76,54592.0,83.98,84.08,83.76,83.76,54592.0
2015-10-14 14:30:00,83.73,83.85,83.69,83.84,31331.0,83.73,83.85,83.69,83.84,31331.0
2015-10-14 14:40:00,83.84,83.84,83.66,83.78,62386.0,83.84,83.84,83.66,83.78,62386.0
2015-10-14 14:50:00,83.79,83.82,83.64,83.7,39232.0,83.79,83.82,83.64,83.7,39232.0
2015-10-14 15:00:00,83.71,83.87,83.66,83.84,51470.0,83.71,83.87,83.66,83.84,51470.0
2015-10-14 15:10:00,83.84,83.89,83.7,83.71,63813.0,83.84,83.89,83.7,83.71,63813.0
2015-10-14 15:20:00,83.7,83.84,83.64,83.83,123664.0,83.7,83.84,83.64,83.83,123664.0
2015-10-14 15:30:00,83.84,83.94,83.82,83.87,94584.0,83.84,83.94,83.82,83.87,94584.0
2015-10-14 15:40:00,83.86,83.88,83.79,83.82,155360.0,83.86,83.88,83.79,83.82,155360.0
2015-10-14 15:50:00,83.82,83.82,83.65,83.8,352397.0,83.82,83.82,83.65,83.8,352397.0
2015-10-15 09:30:00,84.19,84.76,84.09,84.56,72070.0,84.19,84.76,84.09,84.56,72070.0
2015-10-15 09:40:00,84.57,84.94,84.57,84.7,53548.0,84.57,84.94,84.57,84.7,53548.0
2015-10-15 09:50:00,84.7,84.9,84.27,84.47,81496.0,84.7,84.9,84.27,84.47,81496.0
2015-10-15 10:00:00,84.48,84.77,84.44,84.74,32977.0,84.48,84.77,84.44,84.74,32977.0
2015-10-15 10:10:00,84.76,85.03,84.71,85.0,66000.0,84.76,85.03,84.71,85.0,66000.0
2015-10-15 10:20:00,85.02,85.04,84.87,85.02,40752.0,85.02,85.04,84.87,85.02,40752.0
2015-10-15 10:30:00,84.99,85.27,84.93,85.24,67037.0,84.99,85.27,84.93,85.24,67037.0
2015-10-15 10:40:00,85.24,85.54,85.16,85.54,120884.0,85.24,85.54,85.16,85.54,120884.0
2015-10-15 10:50:00,85.56,85.65,85.52,85.6,134041.0,85.56,85.65,85.52,85.6,134041.0
2015-10-15 11:00:00,85.59,85.63,85.44,85.55,117599.0,85.59,85.63,85.44,85.55,117599.0
2015-10-15 11:10:00,85.55,85.63,85.47,85.49,37582.0,85.55,85.63,85.47,85.49,37582.0
2015-10-15 11:20:00,85.5,85.56,85.46,85.55,72612.0,85.5,85.56,85.46,85.55,72612.0
2015-10-15 11:30:00,85.55,85.56,85.43,85.53,46597.0,85.55,85.56,85.43,85.53,46597.0
2015-10-15 11:40:00,85.5,85.51,85.29,85.45,33294.0,85.5,85.51,85.29,85.45,33294.0
2015-10-15 11:50:00,85.43,85.44,85.19,85.19,69654.0,85.43,85.44,85.19,85.19,69654.0
2015-10-15 12:00:00,85.19,85.32,85.12,85.23,26452.0,85.19,85.32,85.12,85.23,26452.0
2015-10-15 12:10:00,85.22,85.32,85.17,85.32,25673.0,85.22,85.32,85.17,85.32,25673.0
2015-10-15 12:20:00,85.33,85.44,85.27,85.44,32517.0,85.33,85.44,85.27,85.44,32517.0
2015-10-15 12:30:00,85.45,85.47,85.3,85.38,25737.0,85.45,85.47,85.3,85.38,25737.0
2015-10-15 12:40:00,85.37,85.41,85.32,85.38,32684.0,85.37,85.41,85.32,85.38,32684.0
2015-10-15 12:50:00,85.39,85.49,85.32,85.49,47462.0,85.39,85.49,85.32,85.49,47462.0
2015-10-15 13:00:00,85.49,85.57,85.37,85.46,47867.0,85.49,85.57,85.37,85.46,47867.0
2015-10-15 13:10:00,85.46,85.47,85.38,85.4,44790.0,85.46,85.47,85.38,85.4,44790.0
2015-10-15 13:20:00,85.38,85.75,85.38,85.7,57731.0,85.38,85.75,85.38,85.7,57731.0
2015-10-15 13:30:00,85.72,85.98,85.68,85.94,157521.0,85.72,85.98,85.68,85.94,157521.0
2015-10-15 13:40:00,85.94,85.95,85.79,85.86,77371.0,85.94,85.95,85.79,85.86,77371.0
2015-10-15 13:50:00,85.85,86.25,85.85,86.11,84285.0,85.85,86.25,85.85,86.11,84285.0
2015-10-15 14:00:00,86.12,86.23,86.05,86.17,88074.0,86.12,86.23,86.05,86.17,88074.0
2015-10-15 14:10:00,86.18,86.39,86.17,86.32,80098.0,86.18,86.39,86.17,86.32,80098.0
2015-10-15 14:20:00,86.33,86.37,86.23,86.29,59711.0,86.33,86.37,86.23,86.29,59711.0
2015-10-15 14:30:00,86.29,86.35,86.21,86.35,52759.0,86.29,86.35,86.21,86.35,52759.0
2015-10-15 14:40:00,86.36,86.48,86.32,86.41,71115.0,86.36,86.48,86.32,86.41,71115.0
2015-10-15 14:50:00,86.39,86.43,86.34,86.34,49915.0,86.39,86.43,86.34,86.34,49915.0
2015-10-15 15:00:00,86.35,86.44,86.31,86.32,101297.0,86.35,86.44,86.31,86.32,101297.0
2015-10-15 15:10:00,86.32,86.55,86.29,86.5,166893.0,86.32,86.55,86.29,86.5,166893.0
2015-10-15 15:20:00,86.51,86.66,86.49,86.65,206447.0,86.51,86.66,86.49,86.65,206447.0
2015-10-15 15:30:00,86.66,86.66,86.52,86.58,162801.0,86.66,86.66,86.52,86.58,162801.0
2015-10-15 15:40:00,86.58,86.81,86.57,86.74,280994.0,86.58,86.81,86.57,86.74,280994.0
2015-10-15 15:50:00,86.65,86.86,86.64,86.77,603187.0,86.65,86.86,86.64,86.77,603187.0
2015-10-16 09:30:00,87.17,87.25,86.71,86.85,243429.0,87.17,87.25,86.71,86.85,243429.0
2015-10-16 09:40:00,86.89,87.12,86.78,86.85,133546.0,86.89,87.12,86.78,86.85,133546.0
2015-10-16 09:50:00,86.85,86.85,86.45,86.57,53346.0,86.85,86.85,86.45,86.57,53346.0
2015-10-16 10:00:00,86.59,86.7,86.22,86.29,129310.0,86.59,86.7,86.22,86.29,129310.0
2015-10-16 10:10:00,86.32,86.5,86.3,86.33,70929.0,86.32,86.5,86.3,86.33,70929.0
2015-10-16 10:20:00,86.34,86.46,86.24,86.26,106892.0,86.34,86.46,86.24,86.26,106892.0
2015-10-16 10:30:00,86.27,86.34,86.24,86.3,55332.0,86.27,86.34,86.24,86.3,55332.0
2015-10-16 10:40:00,86.28,86.38,86.25,86.31,70855.0,86.28,86.38,86.25,86.31,70855.0
2015-10-16 10:50:00,86.31,86.39,86.18,86.34,68085.0,86.31,86.39,86.18,86.34,68085.0
2015-10-16 11:00:00,86.35,86.57,86.33,86.56,57515.0,86.35,86.57,86.33,86.56,57515.0
2015-10-16 11:10:00,86.53,86.67,86.5,86.64,89414.0,86.53,86.67,86.5,86.64,89414.0
2015-10-16 11:20:00,86.63,86.66,86.37,86.38,55264.0,86.63,86.66,86.37,86.38,55264.0
2015-10-16 11:30:00,86.38,86.56,86.33,86.55,47634.0,86.38,86.56,86.33,86.55,47634.0
2015-10-16 11:40:00,86.56,86.72,86.55,86.56,61046.0,86.56,86.72,86.55,86.56,61046.0
2015-10-16 11:50:00,86.55,86.76,86.51,86.76,48493.0,86.55,86.76,86.51,86.76,48493.0
2015-10-16 12:00:00,86.75,86.86,86.67,86.85,33659.0,86.75,86.86,86.67,86.85,33659.0
2015-10-16 12:10:00,86.85,86.85,86.65,86.84,32920.0,86.85,86.85,86.65,86.84,32920.0
2015-10-16 12:20:00,86.84,86.91,86.75,86.75,42161.0,86.84,86.91,86.75,86.75,42161.0
2015-10-16 12:30:00,86.74,86.77,86.6,86.75,31647.0,86.74,86.77,86.6,86.75,31647.0
2015-10-16 12:40:00,86.76,86.84,86.67,86.83,26748.0,86.76,86.84,86.67,86.83,26748.0
2015-10-16 12:50:00,86.84,87.02,86.84,86.98,45475.0,86.84,87.02,86.84,86.98,45475.0
2015-10-16 13:00:00,86.97,87.06,86.94,87.01,79098.0,86.97,87.06,86.94,87.01,79098.0
2015-10-16 13:10:00,87.02,87.23,87.02,87.18,67600.0,87.02,87.23,87.02,87.18,67600.0
2015-10-16 13:20:00,87.2,87.41,87.18,87.4,97043.0,87.2,87.41,87.18,87.4,97043.0
2015-10-16 13:30:00,87.38,87.41,87.28,87.35,79120.0,87.38,87.41,87.28,87.35,79120.0
2015-10-16 13:40:00,87.34,87.5,87.29,87.47,109342.0,87.34,87.5,87.29,87.47,109342.0
2015-10-16 13:50:00,87.47,87.66,87.47,87.63,132402.0,87.47,87.66,87.47,87.63,132402.0
2015-10-16 14:00:00,87.63,87.71,87.37,87.69,196922.0,87.63,87.71,87.37,87.69,196922.0
2015-10-16 14:10:00,87.7,88.14,87.68,88.11,142831.0,87.7,88.14,87.68,88.11,142831.0
2015-10-16 14:20:00,88.11,88.25,87.84,88.18,153612.0,88.11,88.25,87.84,88.18,153612.0
2015-10-16 14:30:00,88.21,88.4,88.07,88.29,196942.0,88.21,88.4,88.07,88.29,196942.0
2015-10-16 14:40:00,88.3,88.32,88.18,88.23,175150.0,88.3,88.32,88.18,88.23,175150.0
2015-10-16 14:50:00,88.24,88.56,88.21,88.42,222669.0,88.24,88.56,88.21,88.42,222669.0
2015-10-16 15:00:00,88.43,88.51,88.31,88.39,193914.0,88.43,88.51,88.31,88.39,193914.0
2015-10-16 15:10:00,88.38,88.67,88.38,88.64,201806.0,88.38,88.67,88.38,88.64,201806.0
2015-10-16 15:20:00,88.64,88.86,88.62,88.81,261851.0,88.64,88.86,88.62,88.81,261851.0
2015-10-16 15:30:00,88.8,89.04,88.75,88.8,276243.0,88.8,89.04,88.75,88.8,276243.0
2015-10-16 15:40:00,88.8,88.82,88.53,88.57,249192.0,88.8,88.82,88.53,88.57,249192.0
2015-10-16 15:50:00,88.57,88.76,88.57,88.67,337993.0,88.57,88.76,88.57,88.67,337993.0
2015-10-19 09:30:00,88.15,88.49,87.69,87.84,123685.0,88.15,88.49,87.69,87.84,123685.0
2015-10-19 09:40:00,87.85,88.12,87.7,87.9,93456.0,87.85,88.12,87.7,87.9,93456.0
2015-10-19 09:50:00,87.9,88.0,87.85,87.86,105106.0,87.9,88.0,87.85,87.86,105106.0
2015-10-19 10:00:00,87.89,88.0,87.86,87.94,55099.0,87.89,88.0,87.86,87.94,55099.0
2015-10-19 10:10:00,87.95,88.32,87.91,88.32,146051.0,87.95,88.32,87.91,88.32,146051.0
2015-10-19 10:20:00,88.3,88.38,88.16,88.23,48962.0,88.3,88.38,88.16,88.23,48962.0
2015-10-19 10:30:00,88.21,88.21,87.96,88.18,55567.0,88.21,88.21,87.96,88.18,55567.0
2015-10-19 10:40:00,88.18,88.39,88.16,88.33,39598.0,88.18,88.39,88.16,88.33,39598.0
2015-10-19 10:50:00,88.32,88.37,88.13,88.36,46259.0,88.32,88.37,88.13,88.36,46259.0
2015-10-19 11:00:00,88.34,88.39,88.25,88.29,44979.0,88.34,88.39,88.25,88.29,44979.0
2015-10-19 11:10:00,88.29,88.45,88.29,88.32,82763.0,88.29,88.45,88.29,88.32,82763.0
2015-10-19 11:20:00,88.32,88.37,88.23,88.23,55291.0,88.32,88.37,88.23,88.23,55291.0
2015-10-19 11:30:00,88.24,88.35,88.2,88.26,58907.0,88.24,88.35,88.2,88.26,58907.0
2015-10-19 11:40:00,88.26,88.26,88.12,88.19,66447.0,88.26,88.26,88.12,88.19,66447.0
2015-10-19 11:50:00,88.2,88.27,87.97,87.98,51522.0,88.2,88.27,87.97,87.98,51522.0
2015-10-19 12:00:00,87.98,88.11,87.73,87.75,30913.0,87.98,88.11,87.73,87.75,30913.0
2015-10-19 12:10:00,87.75,87.86,87.7,87.74,78652.0,87.75,87.86,87.7,87.74,78652.0
2015-10-19 12:20:00,87.72,87.79,87.54,87.59,42968.0,87.72,87.79,87.54,87.59,42968.0
2015-10-19 12:30:00,87.58,87.65,87.51,87.62,36592.0,87.58,87.65,87.51,87.62,36592.0
2015-10-19 12:40:00,87.62,87.78,87.62,87.7,26750.0,87.62,87.78,87.62,87.7,26750.0
2015-10-19 12:50:00,87.7,87.7,87.52,87.65,14324.0,87.7,87.7,87.52,87.65,14324.0
2015-10-19 13:00:00,87.65,87.74,87.59,87.59,13267.0,87.65,87.74,87.59,87.59,13267.0
2015-10-19 13:10:00,87.6,87.65,87.53,87.57,22588.0,87.6,87.65,87.53,87.57,22588.0
2015-10-19 13:20:00,87.57,87.58,87.29,87.31,42164.0,87.57,87.58,87.29,87.31,42164.0
2015-10-19 13:30:00,87.3,87.33,87.03,87.18,59980.0,87.3,87.33,87.03,87.18,59980.0
2015-10-19 13:40:00,87.18,87.32,87.18,87.3,41243.0,87.18,87.32,87.18,87.3,41243.0
2015-10-19 13:50:00,87.3,87.36,87.23,87.32,47906.0,87.3,87.36,87.23,87.32,47906.0
2015-10-19 14:00:00,87.33,87.36,87.24,87.32,58595.0,87.33,87.36,87.24,87.32,58595.0
2015-10-19 14:10:00,87.33,87.34,87.21,87.26,44216.0,87.33,87.34,87.21,87.26,44216.0
2015-10-19 14:20:00,87.26,87.28,87.16,87.19,44925.0,87.26,87.28,87.16,87.19,44925.0
2015-10-19 14:30:00,87.19,87.56,87.19,87.55,43580.0,87.19,87.56,87.19,87.55,43580.0
2015-10-19 14:40:00,87.56,87.64,87.51,87.61,30861.0,87.56,87.64,87.51,87.61,30861.0
2015-10-19 14:50:00,87.61,87.8,87.61,87.79,44049.0,87.61,87.8,87.61,87.79,44049.0
2015-10-19 15:00:00,87.78,87.84,87.75,87.78,30226.0,87.78,87.84,87.75,87.78,30226.0
2015-10-19 15:10:00,87.78,87.93,87.75,87.93,103016.0,87.78,87.93,87.75,87.93,103016.0
2015-10-19 15:20:00,87.92,88.11,87.9,88.07,121699.0,87.92,88.11,87.9,88.07,121699.0
2015-10-19 15:30:00,88.07,88.24,88.04,88.2,135783.0,88.07,88.24,88.04,88.2,135783.0
2015-10-19 15:40:00,88.19,88.29,88.17,88.25,165725.0,88.19,88.29,88.17,88.25,165725.0
2015-10-19 15:50:00,88.25,88.44,88.23,88.41,311629.0,88.25,88.44,88.23,88.41,311629.0
2015-10-20 09:30:00,88.15,88.65,88.04,88.16,61965.0,88.15,88.65,88.04,88.16,61965.0
2015-10-20 09:40:00,88.16,88.39,88.15,88.35,37922.0,88.16,88.39,88.15,88.35,37922.0
2015-10-20 09:50:00,88.35,88.55,88.31,88.54,24974.0,88.35,88.55,88.31,88.54,24974.0
2015-10-20 10:00:00,88.55,88.6,88.42,88.54,80777.0,88.55,88.6,88.42,88.54,80777.0
2015-10-20 10:10:00,88.55,88.64,88.51,88.62,45442.0,88.55,88.64,88.51,88.62,45442.0
2015-10-20 10:20:00,88.61,88.65,88.35,88.39,38925.0,88.61,88.65,88.35,88.39,38925.0
2015-10-20 10:30:00,88.4,88.41,88.27,88.32,47771.0,88.4,88.41,88.27,88.32,47771.0
2015-10-20 10:40:00,88.34,88.41,88.28,88.3,37781.0,88.34,88.41,88.28,88.3,37781.0
2015-10-20 10:50:00,88.3,88.35,88.28,88.32,49205.0,88.3,88.35,88.28,88.32,49205.0
2015-10-20 11:00:00,88.3,88.3,87.86,87.98,49305.0,88.3,88.3,87.86,87.98,49305.0
2015-10-20 11:10:00,87.99,87.99,87.72,87.81,58834.0,87.99,87.99,87.72,87.81,58834.0
2015-10-20 11:20:00,87.79,87.95,87.77,87.92,42864.0,87.79,87.95,87.77,87.92,42864.0
2015-10-20 11:30:00,87.91,87.92,87.71,87.74,43441.0,87.91,87.92,87.71,87.74,43441.0
2015-10-20 11:40:00,87.74,87.79,87.67,87.7,42959.0,87.74,87.79,87.67,87.7,42959.0
2015-10-20 11:50:00,87.69,87.75,87.42,87.5,52559.0,87.69,87.75,87.42,87.5,52559.0
2015-10-20 12:00:00,87.49,87.55,87.3,87.44,63524.0,87.49,87.55,87.3,87.44,63524.0
2015-10-20 12:10:00,87.43,87.43,86.96,86.96,111420.0,87.43,87.43,86.96,86.96,111420.0
2015-10-20 12:20:00,86.96,86.99,86.66,86.79,102159.0,86.96,86.99,86.66,86.79,102159.0
2015-10-20 12:30:00,86.77,86.83,86.42,86.62,67553.0,86.77,86.83,86.42,86.62,67553.0
2015-10-20 12:40:00,86.62,86.95,86.53,86.75,88480.0,86.62,86.95,86.53,86.75,88480.0
2015-10-20 12:50:00,86.74,86.88,86.71,86.88,27035.0,86.74,86.88,86.71,86.88,27035.0
2015-10-20 13:00:00,86.86,86.87,86.75,86.77,31936.0,86.86,86.87,86.75,86.77,31936.0
2015-10-20 13:10:00,86.78,87.17,86.77,86.92,43856.0,86.78,87.17,86.77,86.92,43856.0
2015-10-20 13:20:00,86.92,86.95,86.69,86.85,32618.0,86.92,86.95,86.69,86.85,32618.0
2015-10-20 13:30:00,86.82,86.84,86.61,86.66,87154.0,86.82,86.84,86.61,86.66,87154.0
2015-10-20 13:40:00,86.66,86.79,86.62,86.67,40561.0,86.66,86.79,86.62,86.67,40561.0
2015-10-20 13:50:00,86.66,86.71,86.63,86.67,27702.0,86.66,86.71,86.63,86.67,27702.0
2015-10-20 14:00:00,86.67,86.76,86.62,86.71,55562.0,86.67,86.76,86.62,86.71,55562.0
2015-10-20 14:10:00,86.7,86.85,86.69,86.85,62071.0,86.7,86.85,86.69,86.85,62071.0
2015-10-20 14:20:00,86.86,87.0,86.82,87.0,50768.0,86.86,87.0,86.82,87.0,50768.0
2015-10-20 14:30:00,87.0,87.08,86.91,86.94,52484.0,87.0,87.08,86.91,86.94,52484.0
2015-10-20 14:40:00,86.96,87.1,86.96,87.02,42683.0,86.96,87.1,86.96,87.02,42683.0
2015-10-20 14:50:00,87.02,87.12,87.0,87.1,40823.0,87.02,87.12,87.0,87.1,40823.0
2015-10-20 15:00:00,87.12,87.15,87.06,87.08,33823.0,87.12,87.15,87.06,87.08,33823.0
2015-10-20 15:10:00,87.08,87.19,86.94,86.95,44099.0,87.08,87.19,86.94,86.95,44099.0
2015-10-20 15:20:00,86.96,87.06,86.96,87.02,109918.0,86.96,87.06,86.96,87.02,109918.0
2015-10-20 15:30:00,87.02,87.04,86.88,86.9,70405.0,87.02,87.04,86.88,86.9,70405.0
2015-10-20 15:40:00,86.9,86.9,86.71,86.74,107228.0,86.9,86.9,86.71,86.74,107228.0
2015-10-20 15:50:00,86.74,86.85,86.7,86.85,171073.0,86.74,86.85,86.7,86.85,171073.0
2015-10-21 09:30:00,87.22,87.57,86.44,86.69,46015.0,87.22,87.57,86.44,86.69,46015.0
2015-10-21 09:40:00,86.67,87.19,86.53,87.04,57875.0,86.67,87.19,86.53,87.04,57875.0
2015-10-21 09:50:00,86.98,87.04,86.89,86.99,100722.0,86.98,87.04,86.89,86.99,100722.0
2015-10-21 10:00:00,86.99,86.99,86.8,86.89,113452.0,86.99,86.99,86.8,86.89,113452.0
2015-10-21 10:10:00,86.88,86.92,86.66,86.78,80007.0,86.88,86.92,86.66,86.78,80007.0
2015-10-21 10:20:00,86.76,86.76,86.51,86.53,71222.0,86.76,86.76,86.51,86.53,71222.0
2015-10-21 10:30:00,86.51,86.62,86.32,86.37,110198.0,86.51,86.62,86.32,86.37,110198.0
2015-10-21 10:40:00,86.39,86.55,86.39,86.4,37382.0,86.39,86.55,86.39,86.4,37382.0
2015-10-21 10:50:00,86.37,86.55,86.35,86.47,39145.0,86.37,86.55,86.35,86.47,39145.0
2015-10-21 11:00:00,86.48,86.54,86.35,86.35,36756.0,86.48,86.54,86.35,86.35,36756.0
2015-10-21 11:10:00,86.35,86.52,86.31,86.4,43203.0,86.35,86.52,86.31,86.4,43203.0
2015-10-21 11:20:00,86.37,86.75,86.37,86.75,88690.0,86.37,86.75,86.37,86.75,88690.0
2015-10-21 11:30:00,86.74,86.91,86.74,86.88,64270.0,86.74,86.91,86.74,86.88,64270.0
2015-10-21 11:40:00,86.89,87.02,86.83,86.9,92898.0,86.89,87.02,86.83,86.9,92898.0
2015-10-21 11:50:00,86.9,87.0,86.85,86.94,46133.0,86.9,87.0,86.85,86.94,46133.0
2015-10-21 12:00:00,86.94,86.99,86.82,86.87,36156.0,86.94,86.99,86.82,86.87,36156.0
2015-10-21 12:10:00,86.86,86.86,86.63,86.64,32265.0,86.86,86.86,86.63,86.64,32265.0
2015-10-21 12:20:00,86.64,86.74,86.64,86.73,16935.0,86.64,86.74,86.64,86.73,16935.0
2015-10-21 12:30:00,86.73,86.82,86.69,86.78,22956.0,86.73,86.82,86.69,86.78,22956.0
2015-10-21 12:40:00,86.77,86.79,86.7,86.79,12724.0,86.77,86.79,86.7,86.79,12724.0
2015-10-21 12:50:00,86.81,86.81,86.61,86.62,23711.0,86.81,86.81,86.61,86.62,23711.0
2015-10-21 13:00:00,86.61,86.61,86.45,86.53,18544.0,86.61,86.61,86.45,86.53,18544.0
2015-10-21 13:10:00,86.53,86.53,86.17,86.19,68137.0,86.53,86.53,86.17,86.19,68137.0
2015-10-21 13:20:00,86.19,86.2,85.95,86.09,86788.0,86.19,86.2,85.95,86.09,86788.0
2015-10-21 13:30:00,86.09,86.28,85.99,86.0,36837.0,86.09,86.28,85.99,86.0,36837.0
2015-10-21 13:40:00,86.01,86.19,86.0,86.06,36480.0,86.01,86.19,86.0,86.06,36480.0
2015-10-21 13:50:00,86.07,86.14,85.89,85.9,34203.0,86.07,86.14,85.89,85.9,34203.0
2015-10-21 14:00:00,85.89,86.18,85.87,86.17,38951.0,85.89,86.18,85.87,86.17,38951.0
2015-10-21 14:10:00,86.18,86.42,86.18,86.41,20687.0,86.18,86.42,86.18,86.41,20687.0
2015-10-21 14:20:00,86.41,86.41,86.26,86.37,15830.0,86.41,86.41,86.26,86.37,15830.0
2015-10-21 14:30:00,86.39,86.72,86.33,86.67,40339.0,86.39,86.72,86.33,86.67,40339.0
2015-10-21 14:40:00,86.68,86.74,86.45,86.56,31960.0,86.68,86.74,86.45,86.56,31960.0
2015-10-21 14:50:00,86.55,86.56,86.44,86.49,27561.0,86.55,86.56,86.44,86.49,27561.0
2015-10-21 15:00:00,86.5,86.7,86.5,86.69,51360.0,86.5,86.7,86.5,86.69,51360.0
2015-10-21 15:10:00,86.67,86.67,86.29,86.32,113845.0,86.67,86.67,86.29,86.32,113845.0
2015-10-21 15:20:00,86.31,86.35,86.25,86.26,129497.0,86.31,86.35,86.25,86.26,129497.0
2015-10-21 15:30:00,86.26,86.54,86.19,86.29,269387.0,86.26,86.54,86.19,86.29,269387.0
2015-10-21 15:40:00,86.28,86.29,86.01,86.15,107460.0,86.28,86.29,86.01,86.15,107460.0
2015-10-21 15:50:00,86.15,86.16,85.99,86.13,191914.0,86.15,86.16,85.99,86.13,191914.0
2015-10-22 09:30:00,86.56,87.46,86.56,87.36,105195.0,86.56,87.46,86.56,87.36,105195.0
2015-10-22 09:40:00,87.33,87.75,87.2,87.7,63472.0,87.33,87.75,87.2,87.7,63472.0
2015-10-22 09:50:00,87.72,88.37,87.72,88.31,171428.0,87.72,88.37,87.72,88.31,171428.0
2015-10-22 10:00:00,88.34,88.38,88.16,88.17,105581.0,88.34,88.38,88.16,88.17,105581.0
2015-10-22 10:10:00,88.19,88.26,87.95,88.23,32625.0,88.19,88.26,87.95,88.23,32625.0
2015-10-22 10:20:00,88.23,88.25,87.98,88.02,35898.0,88.23,88.25,87.98,88.02,35898.0
2015-10-22 10:30:00,88.04,88.12,87.84,87.91,75756.0,88.04,88.12,87.84,87.91,75756.0
2015-10-22 10:40:00,87.92,88.01,87.87,88.0,67820.0,87.92,88.01,87.87,88.0,67820.0
2015-10-22 10:50:00,88.0,88.24,87.89,88.23,92257.0,88.0,88.24,87.89,88.23,92257.0
2015-10-22 11:00:00,88.23,88.31,88.09,88.2,60597.0,88.23,88.31,88.09,88.2,60597.0
2015-10-22 11:10:00,88.19,88.32,88.17,88.26,35349.0,88.19,88.32,88.17,88.26,35349.0
2015-10-22 11:20:00,88.25,88.32,88.14,88.18,55577.0,88.25,88.32,88.14,88.18,55577.0
2015-10-22 11:30:00,88.2,88.31,88.15,88.31,45532.0,88.2,88.31,88.15,88.31,45532.0
2015-10-22 11:40:00,88.3,88.53,88.29,88.52,38688.0,88.3,88.53,88.29,88.52,38688.0
2015-10-22 11:50:00,88.51,88.53,88.25,88.33,30484.0,88.51,88.53,88.25,88.33,30484.0
2015-10-22 12:00:00,88.32,88.36,88.2,88.32,18808.0,88.32,88.36,88.2,88.32,18808.0
2015-10-22 12:10:00,88.31,88.36,88.27,88.34,21029.0,88.31,88.36,88.27,88.34,21029.0
2015-10-22 12:20:00,88.35,88.42,88.31,88.38,41934.0,88.35,88.42,88.31,88.38,41934.0
2015-10-22 12:30:00,88.38,88.46,88.34,88.4,26640.0,88.38,88.46,88.34,88.4,26640.0
2015-10-22 12:40:00,88.4,88.46,88.38,88.41,32729.0,88.4,88.46,88.38,88.41,32729.0
2015-10-22 12:50:00,88.4,88.46,88.33,88.41,44279.0,88.4,88.46,88.33,88.41,44279.0
2015-10-22 13:00:00,88.41,88.56,88.4,88.51,72675.0,88.41,88.56,88.4,88.51,72675.0
2015-10-22 13:10:00,88.51,88.79,88.38,88.72,104176.0,88.51,88.79,88.38,88.72,104176.0
2015-10-22 13:20:00,88.7,88.75,88.48,88.5,56832.0,88.7,88.75,88.48,88.5,56832.0
2015-10-22 13:30:00,88.5,88.74,88.49,88.65,51346.0,88.5,88.74,88.49,88.65,51346.0
2015-10-22 13:40:00,88.67,88.7,88.56,88.6,30554.0,88.67,88.7,88.56,88.6,30554.0
2015-10-22 13:50:00,88.59,88.59,88.37,88.46,59382.0,88.59,88.59,88.37,88.46,59382.0
2015-10-22 14:00:00,88.45,88.56,88.27,88.27,54619.0,88.45,88.56,88.27,88.27,54619.0
2015-10-22 14:10:00,88.29,88.4,88.17,88.22,68287.0,88.29,88.4,88.17,88.22,68287.0
2015-10-22 14:20:00,88.23,88.45,88.13,88.37,65489.0,88.23,88.45,88.13,88.37,65489.0
2015-10-22 14:30:00,88.35,88.36,88.19,88.34,63765.0,88.35,88.36,88.19,88.34,63765.0
2015-10-22 14:40:00,88.35,88.67,88.31,88.67,58031.0,88.35,88.67,88.31,88.67,58031.0
2015-10-22 14:50:00,88.64,88.82,88.6,88.76,102403.0,88.64,88.82,88.6,88.76,102403.0
2015-10-22 15:00:00,88.76,88.83,88.6,88.65,85006.0,88.76,88.83,88.6,88.65,85006.0
2015-10-22 15:10:00,88.67,88.81,88.58,88.72,133758.0,88.67,88.81,88.58,88.72,133758.0
2015-10-22 15:20:00,88.72,88.78,88.62,88.75,78865.0,88.72,88.78,88.62,88.75,78865.0
2015-10-22 15:30:00,88.75,88.77,88.46,88.49,94036.0,88.75,88.77,88.46,88.49,94036.0
2015-10-22 15:40:00,88.5,88.56,88.38,88.43,138914.0,88.5,88.56,88.38,88.43,138914.0
2015-10-22 15:50:00,88.45,88.48,88.29,88.46,245311.0,88.45,88.48,88.29,88.46,245311.0
2015-10-23 09:30:00,89.04,89.44,88.71,89.0,198597.0,89.04,89.44,88.71,89.0,198597.0
2015-10-23 09:40:00,89.0,89.14,88.62,88.85,100207.0,89.0,89.14,88.62,88.85,100207.0
2015-10-23 09:50:00,88.84,89.25,88.8,88.97,84579.0,88.84,89.25,88.8,88.97,84579.0
2015-10-23 10:00:00,88.99,89.01,88.78,88.8,81219.0,88.99,89.01,88.78,88.8,81219.0
2015-10-23 10:10:00,88.8,89.0,88.41,88.43,131472.0,88.8,89.0,88.41,88.43,131472.0
2015-10-23 10:20:00,88.44,88.5,88.1,88.11,39357.0,88.44,88.5,88.1,88.11,39357.0
2015-10-23 10:30:00,88.11,88.61,88.09,88.6,26665.0,88.11,88.61,88.09,88.6,26665.0
2015-10-23 10:40:00,88.58,88.75,88.32,88.35,47917.0,88.58,88.75,88.32,88.35,47917.0
2015-10-23 10:50:00,88.32,88.35,88.05,88.28,63391.0,88.32,88.35,88.05,88.28,63391.0
2015-10-23 11:00:00,88.26,88.28,88.13,88.25,70339.0,88.26,88.28,88.13,88.25,70339.0
2015-10-23 11:10:00,88.23,88.36,88.12,88.17,78077.0,88.23,88.36,88.12,88.17,78077.0
2015-10-23 11:20:00,88.15,88.33,88.03,88.11,58527.0,88.15,88.33,88.03,88.11,58527.0
2015-10-23 11:30:00,88.14,88.15,87.9,87.93,46111.0,88.14,88.15,87.9,87.93,46111.0
2015-10-23 11:40:00,87.96,88.07,87.86,87.97,103842.0,87.96,88.07,87.86,87.97,103842.0
2015-10-23 11:50:00,87.97,88.0,87.78,87.8,69392.0,87.97,88.0,87.78,87.8,69392.0
2015-10-23 12:00:00,87.8,87.96,87.71,87.92,123095.0,87.8,87.96,87.71,87.92,123095.0
2015-10-23 12:10:00,87.91,87.98,87.78,87.95,154849.0,87.91,87.98,87.78,87.95,154849.0
2015-10-23 12:20:00,87.95,88.07,87.86,88.06,138142.0,87.95,88.07,87.86,88.06,138142.0
2015-10-23 12:30:00,88.06,88.15,87.96,87.96,122096.0,88.06,88.15,87.96,87.96,122096.0
2015-10-23 12:40:00,87.95,88.07,87.79,87.89,288305.0,87.95,88.07,87.79,87.89,288305.0
2015-10-23 12:50:00,87.9,87.95,87.71,87.81,65642.0,87.9,87.95,87.71,87.81,65642.0
2015-10-23 13:00:00,87.81,87.81,87.7,87.71,79593.0,87.81,87.81,87.7,87.71,79593.0
2015-10-23 13:10:00,87.7,87.78,87.61,87.69,156021.0,87.7,87.78,87.61,87.69,156021.0
2015-10-23 13:20:00,87.68,87.73,87.61,87.67,93793.0,87.68,87.73,87.61,87.67,93793.0
2015-10-23 13:30:00,87.67,87.75,87.6,87.64,208578.0,87.67,87.75,87.6,87.64,208578.0
2015-10-23 13:40:00,87.65,87.89,87.6,87.76,166295.0,87.65,87.89,87.6,87.76,166295.0
2015-10-23 13:50:00,87.75,87.85,87.6,87.66,135379.0,87.75,87.85,87.6,87.66,135379.0
2015-10-23 14:00:00,87.67,87.76,87.51,87.69,149919.0,87.67,87.76,87.51,87.69,149919.0
2015-10-23 14:10:00,87.71,87.71,87.57,87.59,108135.0,87.71,87.71,87.57,87.59,108135.0
2015-10-23 14:20:00,87.58,87.66,87.48,87.6,227224.0,87.58,87.66,87.48,87.6,227224.0
2015-10-23 14:30:00,87.6,87.71,87.47,87.63,168483.0,87.6,87.71,87.47,87.63,168483.0
2015-10-23 14:40:00,87.64,87.71,87.53,87.64,265685.0,87.64,87.71,87.53,87.64,265685.0
2015-10-23 14:50:00,87.64,87.67,87.51,87.58,192149.0,87.64,87.67,87.51,87.58,192149.0
2015-10-23 15:00:00,87.59,87.78,87.53,87.65,350986.0,87.59,87.78,87.53,87.65,350986.0
2015-10-23 15:10:00,87.66,87.7,87.54,87.61,122027.0,87.66,87.7,87.54,87.61,122027.0
2015-10-23 15:20:00,87.6,87.62,87.44,87.56,191384.0,87.6,87.62,87.44,87.56,191384.0
2015-10-23 15:30:00,87.56,87.79,87.48,87.75,283057.0,87.56,87.79,87.48,87.75,283057.0
2015-10-23 15:40:00,87.75,87.75,87.59,87.74,412551.0,87.75,87.75,87.59,87.74,412551.0
2015-10-23 15:50:00,87.74,87.9,87.7,87.85,366021.0,87.74,87.9,87.7,87.85,366021.0
2015-10-26 09:30:00,87.91,88.54,87.61,88.52,99287.0,87.91,88.54,87.61,88.52,99287.0
2015-10-26 09:40:00,88.48,88.54,88.27,88.32,49651.0,88.48,88.54,88.27,88.32,49651.0
2015-10-26 09:50:00,88.27,88.59,88.27,88.54,31186.0,88.27,88.59,88.27,88.54,31186.0
2015-10-26 10:00:00,88.51,88.59,88.39,88.56,81107.0,88.51,88.59,88.39,88.56,81107.0
2015-10-26 10:10:00,88.59,88.81,88.57,88.81,54141.0,88.59,88.81,88.57,88.81,54141.0
2015-10-26 10:20:00,88.79,89.09,88.78,88.97,58388.0,88.79,89.09,88.78,88.97,58388.0
2015-10-26 10:30:00,88.96,89.25,88.96,89.23,49580.0,88.96,89.25,88.96,89.23,49580.0
2015-10-26 10:40:00,89.24,89.6,89.24,89.49,62076.0,89.24,89.6,89.24,89.49,62076.0
2015-10-26 10:50:00,89.53,89.7,89.42,89.57,114769.0,89.53,89.7,89.42,89.57,114769.0
2015-10-26 11:00:00,89.58,89.68,89.5,89.56,42176.0,89.58,89.68,89.5,89.56,42176.0
2015-10-26 11:10:00,89.54,89.57,89.2,89.24,38674.0,89.54,89.57,89.2,89.24,38674.0
2015-10-26 11:20:00,89.26,89.47,89.2,89.31,43345.0,89.26,89.47,89.2,89.31,43345.0
2015-10-26 11:30:00,89.34,89.37,89.25,89.3,46888.0,89.34,89.37,89.25,89.3,46888.0
2015-10-26 11:40:00,89.32,89.33,89.22,89.22,15829.0,89.32,89.33,89.22,89.22,15829.0
2015-10-26 11:50:00,89.21,89.29,89.14,89.18,16878.0,89.21,89.29,89.14,89.18,16878.0
2015-10-26 12:00:00,89.17,89.27,88.98,89.03,22198.0,89.17,89.27,88.98,89.03,22198.0
2015-10-26 12:10:00,89.03,89.12,89.03,89.12,13325.0,89.03,89.12,89.03,89.12,13325.0
2015-10-26 12:20:00,89.14,89.22,89.12,89.19,19317.0,89.14,89.22,89.12,89.19,19317.0
2015-10-26 12:30:00,89.19,89.22,88.98,89.01,32331.0,89.19,89.22,88.98,89.01,32331.0
2015-10-26 12:40:00,89.03,89.21,89.02,89.21,18973.0,89.03,89.21,89.02,89.21,18973.0
2015-10-26 12:50:00,89.22,89.22,88.99,89.07,32513.0,89.22,89.22,88.99,89.07,32513.0
2015-10-26 13:00:00,89.03,89.19,89.02,89.08,36699.0,89.03,89.19,89.02,89.08,36699.0
2015-10-26 13:10:00,89.11,89.24,89.07,89.23,26729.0,89.11,89.24,89.07,89.23,26729.0
2015-10-26 13:20:00,89.22,89.3,89.18,89.28,22867.0,89.22,89.3,89.18,89.28,22867.0
2015-10-26 13:30:00,89.28,89.35,89.25,89.28,32473.0,89.28,89.35,89.25,89.28,32473.0
2015-10-26 13:40:00,89.29,89.31,89.17,89.2,20852.0,89.29,89.31,89.17,89.2,20852.0
2015-10-26 13:50:00,89.21,89.21,89.03,89.04,23912.0,89.21,89.21,89.03,89.04,23912.0
2015-10-26 14:00:00,89.05,89.13,89.01,89.11,23170.0,89.05,89.13,89.01,89.11,23170.0
2015-10-26 14:10:00,89.11,89.22,88.99,89.0,86104.0,89.11,89.22,88.99,89.0,86104.0
2015-10-26 14:20:00,89.0,89.03,88.87,88.93,29319.0,89.0,89.03,88.87,88.93,29319.0
2015-10-26 14:30:00,88.93,89.09,88.88,89.08,50513.0,88.93,89.09,88.88,89.08,50513.0
2015-10-26 14:40:00,89.07,89.24,89.07,89.21,38603.0,89.07,89.24,89.07,89.21,38603.0
2015-10-26 14:50:00,89.2,89.25,89.19,89.25,33450.0,89.2,89.25,89.19,89.25,33450.0
2015-10-26 15:00:00,89.25,89.26,89.06,89.14,60898.0,89.25,89.26,89.06,89.14,60898.0
2015-10-26 15:10:00,89.15,89.15,89.02,89.05,25452.0,89.15,89.15,89.02,89.05,25452.0
2015-10-26 15:20:00,89.06,89.07,88.98,89.04,41241.0,89.06,89.07,88.98,89.04,41241.0
2015-10-26 15:30:00,89.05,89.12,89.01,89.08,53247.0,89.05,89.12,89.01,89.08,53247.0
2015-10-26 15:40:00,89.08,89.08,88.88,88.92,120766.0,89.08,89.08,88.88,88.92,120766.0
2015-10-26 15:50:00,88.93,89.05,88.83,88.84,193716.0,88.93,89.05,88.83,88.84,193716.0
2015-10-27 09:30:00,88.65,88.84,88.41,88.81,137104.0,88.65,88.84,88.41,88.81,137104.0
2015-10-27 09:40:00,88.8,88.85,88.63,88.63,24102.0,88.8,88.85,88.63,88.63,24102.0
2015-10-27 09:50:00,88.6,88.79,88.6,88.68,15818.0,88.6,88.79,88.6,88.68,15818.0
2015-10-27 10:00:00,88.67,88.71,88.38,88.39,29402.0,88.67,88.71,88.38,88.39,29402.0
2015-10-27 10:10:00,88.4,88.4,88.14,88.15,32904.0,88.4,88.4,88.14,88.15,32904.0
2015-10-27 10:20:00,88.16,88.19,87.94,88.06,77259.0,88.16,88.19,87.94,88.06,77259.0
2015-10-27 10:30:00,88.06,88.33,88.02,88.33,25932.0,88.06,88.33,88.02,88.33,25932.0
2015-10-27 10:40:00,88.3,88.41,87.93,88.31,61909.0,88.3,88.41,87.93,88.31,61909.0
2015-10-27 10:50:00,88.33,88.35,88.14,88.28,57141.0,88.33,88.35,88.14,88.28,57141.0
2015-10-27 11:00:00,88.27,88.57,88.27,88.37,70131.0,88.27,88.57,88.27,88.37,70131.0
2015-10-27 11:10:00,88.38,88.43,88.24,88.3,57989.0,88.38,88.43,88.24,88.3,57989.0
2015-10-27 11:20:00,88.3,88.32,88.0,88.11,121433.0,88.3,88.32,88.0,88.11,121433.0
2015-10-27 11:30:00,88.11,88.23,88.07,88.07,48757.0,88.11,88.23,88.07,88.07,48757.0
2015-10-27 11:40:00,88.09,88.09,87.95,88.03,45261.0,88.09,88.09,87.95,88.03,45261.0
2015-10-27 11:50:00,88.02,88.02,87.81,87.99,34048.0,88.02,88.02,87.81,87.99,34048.0
2015-10-27 12:00:00,88.01,88.1,87.95,88.01,26969.0,88.01,88.1,87.95,88.01,26969.0
2015-10-27 12:10:00,88.01,88.04,87.92,88.0,33631.0,88.01,88.04,87.92,88.0,33631.0
2015-10-27 12:20:00,88.03,88.04,87.96,88.0,65350.0,88.03,88.04,87.96,88.0,65350.0
2015-10-27 12:30:00,88.01,88.22,87.96,88.22,51191.0,88.01,88.22,87.96,88.22,51191.0
2015-10-27 12:40:00,88.24,88.25,88.13,88.2,82178.0,88.24,88.25,88.13,88.2,82178.0
2015-10-27 12:50:00,88.18,88.2,88.1,88.13,35553.0,88.18,88.2,88.1,88.13,35553.0
2015-10-27 13:00:00,88.11,88.11,87.91,87.97,14898.0,88.11,88.11,87.91,87.97,14898.0
2015-10-27 13:10:00,88.02,88.08,87.93,87.94,14470.0,88.02,88.08,87.93,87.94,14470.0
2015-10-27 13:20:00,87.91,87.98,87.9,87.98,13226.0,87.91,87.98,87.9,87.98,13226.0
2015-10-27 13:30:00,88.01,88.07,87.99,88.07,32362.0,88.01,88.07,87.99,88.07,32362.0
2015-10-27 13:40:00,88.06,88.07,87.99,88.01,13607.0,88.06,88.07,87.99,88.01,13607.0
2015-10-27 13:50:00,88.01,88.04,87.96,88.01,13648.0,88.01,88.04,87.96,88.01,13648.0
2015-10-27 14:00:00,88.01,88.11,87.97,87.99,119183.0,88.01,88.11,87.97,87.99,119183.0
2015-10-27 14:10:00,88.0,88.02,87.9,87.92,22702.0,88.0,88.02,87.9,87.92,22702.0
2015-10-27 14:20:00,87.92,88.01,87.92,88.0,33856.0,87.92,88.01,87.92,88.0,33856.0
2015-10-27 14:30:00,88.0,88.03,87.95,87.98,60086.0,88.0,88.03,87.95,87.98,60086.0
2015-10-27 14:40:00,87.97,88.05,87.88,87.99,46861.0,87.97,88.05,87.88,87.99,46861.0
2015-10-27 14:50:00,88.0,88.01,87.83,87.85,81567.0,88.0,88.01,87.83,87.85,81567.0
2015-10-27 15:00:00,87.87,88.01,87.86,87.95,35992.0,87.87,88.01,87.86,87.95,35992.0
2015-10-27 15:10:00,87.96,88.05,87.96,87.96,52409.0,87.96,88.05,87.96,87.96,52409.0
2015-10-27 15:20:00,87.96,88.1,87.95,88.05,164340.0,87.96,88.1,87.95,88.05,164340.0
2015-10-27 15:30:00,88.05,88.14,88.0,88.09,69548.0,88.05,88.14,88.0,88.09,69548.0
2015-10-27 15:40:00,88.09,88.2,88.06,88.15,49116.0,88.09,88.2,88.06,88.15,49116.0
2015-10-27 15:50:00,88.14,88.15,87.99,88.06,207312.0,88.14,88.15,87.99,88.06,207312.0
2015-10-28 09:30:00,88.44,88.48,87.69,87.74,31885.0,88.44,88.48,87.69,87.74,31885.0
2015-10-28 09:40:00,87.72,88.0,87.58,87.92,39917.0,87.72,88.0,87.58,87.92,39917.0
2015-10-28 09:50:00,87.9,88.24,87.9,88.18,43539.0,87.9,88.24,87.9,88.18,43539.0
2015-10-28 10:00:00,88.16,88.35,88.14,88.2,58665.0,88.16,88.35,88.14,88.2,58665.0
2015-10-28 10:10:00,88.21,88.3,88.14,88.14,116125.0,88.21,88.3,88.14,88.14,116125.0
2015-10-28 10:20:00,88.14,88.22,88.01,88.03,72493.0,88.14,88.22,88.01,88.03,72493.0
2015-10-28 10:30:00,88.04,88.24,88.02,88.14,103205.0,88.04,88.24,88.02,88.14,103205.0
2015-10-28 10:40:00,88.15,88.22,88.08,88.22,57856.0,88.15,88.22,88.08,88.22,57856.0
2015-10-28 10:50:00,88.23,88.26,88.15,88.24,61612.0,88.23,88.26,88.15,88.24,61612.0
2015-10-28 11:00:00,88.26,88.28,88.15,88.27,69935.0,88.26,88.28,88.15,88.27,69935.0
2015-10-28 11:10:00,88.27,88.28,88.16,88.18,71555.0,88.27,88.28,88.16,88.18,71555.0
2015-10-28 11:20:00,88.17,88.28,88.17,88.24,31571.0,88.17,88.28,88.17,88.24,31571.0
2015-10-28 11:30:00,88.25,88.29,88.14,88.21,31624.0,88.25,88.29,88.14,88.21,31624.0
2015-10-28 11:40:00,88.21,88.29,88.19,88.28,107151.0,88.21,88.29,88.19,88.28,107151.0
2015-10-28 11:50:00,88.28,88.49,88.28,88.41,30845.0,88.28,88.49,88.28,88.41,30845.0
2015-10-28 12:00:00,88.41,88.45,88.36,88.4,41212.0,88.41,88.45,88.36,88.4,41212.0
2015-10-28 12:10:00,88.4,88.45,88.38,88.41,46607.0,88.4,88.45,88.38,88.41,46607.0
2015-10-28 12:20:00,88.4,88.7,88.38,88.65,43889.0,88.4,88.7,88.38,88.65,43889.0
2015-10-28 12:30:00,88.68,88.71,88.61,88.62,20184.0,88.68,88.71,88.61,88.62,20184.0
2015-10-28 12:40:00,88.64,88.68,88.49,88.54,65712.0,88.64,88.68,88.49,88.54,65712.0
2015-10-28 12:50:00,88.54,88.67,88.51,88.66,50098.0,88.54,88.67,88.51,88.66,50098.0
2015-10-28 13:00:00,88.66,88.72,88.65,88.67,17924.0,88.66,88.72,88.65,88.67,17924.0
2015-10-28 13:10:00,88.66,88.8,88.62,88.62,94073.0,88.66,88.8,88.62,88.62,94073.0
2015-10-28 13:20:00,88.62,88.7,88.51,88.51,157372.0,88.62,88.7,88.51,88.51,157372.0
2015-10-28 13:30:00,88.51,88.69,88.5,88.57,72401.0,88.51,88.69,88.5,88.57,72401.0
2015-10-28 13:40:00,88.56,88.65,88.49,88.53,146256.0,88.56,88.65,88.49,88.53,146256.0
2015-10-28 13:50:00,88.53,88.72,88.52,88.7,89369.0,88.53,88.72,88.52,88.7,89369.0
2015-10-28 14:00:00,88.7,88.7,88.08,88.42,39550.0,88.7,88.7,88.08,88.42,39550.0
2015-10-28 14:10:00,88.43,88.43,87.85,87.9,47247.0,88.43,88.43,87.85,87.9,47247.0
2015-10-28 14:20:00,87.92,88.26,87.86,88.25,27789.0,87.92,88.26,87.86,88.25,27789.0
2015-10-28 14:30:00,88.2,88.26,87.95,88.17,25821.0,88.2,88.26,87.95,88.17,25821.0
2015-10-28 14:40:00,88.19,88.41,88.12,88.29,26585.0,88.19,88.41,88.12,88.29,26585.0
2015-10-28 14:50:00,88.25,88.48,88.22,88.42,16516.0,88.25,88.48,88.22,88.42,16516.0
2015-10-28 15:00:00,88.42,88.68,88.37,88.58,22730.0,88.42,88.68,88.37,88.58,22730.0
2015-10-28 15:10:00,88.58,88.66,88.5,88.55,45726.0,88.58,88.66,88.5,88.55,45726.0
2015-10-28 15:20:00,88.55,88.71,88.44,88.6,67792.0,88.55,88.71,88.44,88.6,67792.0
2015-10-28 15:30:00,88.64,88.79,88.61,88.76,74568.0,88.64,88.79,88.61,88.76,74568.0
2015-10-28 15:40:00,88.75,88.83,88.65,88.72,256797.0,88.75,88.83,88.65,88.72,256797.0
2015-10-28 15:50:00,88.72,88.75,88.49,88.5,392395.0,88.72,88.75,88.49,88.5,392395.0
2015-10-29 09:30:00,88.26,88.5,88.25,88.31,44050.0,88.26,88.5,88.25,88.31,44050.0
2015-10-29 09:40:00,88.34,88.34,88.16,88.19,24695.0,88.34,88.34,88.16,88.19,24695.0
2015-10-29 09:50:00,88.17,88.25,88.04,88.06,14652.0,88.17,88.25,88.04,88.06,14652.0
2015-10-29 10:00:00,88.12,88.3,88.04,88.21,19353.0,88.12,88.3,88.04,88.21,19353.0
2015-10-29 10:10:00,88.21,88.23,88.0,88.0,42499.0,88.21,88.23,88.0,88.0,42499.0
2015-10-29 10:20:00,87.99,88.04,87.82,87.85,62796.0,87.99,88.04,87.82,87.85,62796.0
2015-10-29 10:30:00,87.86,88.0,87.81,87.82,42439.0,87.86,88.0,87.81,87.82,42439.0
2015-10-29 10:40:00,87.81,87.87,87.57,87.61,40024.0,87.81,87.87,87.57,87.61,40024.0
2015-10-29 10:50:00,87.6,87.78,87.51,87.73,37291.0,87.6,87.78,87.51,87.73,37291.0
2015-10-29 11:00:00,87.71,87.8,87.61,87.8,24211.0,87.71,87.8,87.61,87.8,24211.0
2015-10-29 11:10:00,87.78,87.97,87.75,87.97,47379.0,87.78,87.97,87.75,87.97,47379.0
2015-10-29 11:20:00,87.98,88.1,87.94,88.09,16364.0,87.98,88.1,87.94,88.09,16364.0
2015-10-29 11:30:00,88.11,88.2,88.1,88.14,11680.0,88.11,88.2,88.1,88.14,11680.0
2015-10-29 11:40:00,88.13,88.21,88.06,88.19,10424.0,88.13,88.21,88.06,88.19,10424.0
2015-10-29 11:50:00,88.2,88.22,88.14,88.17,20393.0,88.2,88.22,88.14,88.17,20393.0
2015-10-29 12:00:00,88.15,88.18,88.05,88.1,20419.0,88.15,88.18,88.05,88.1,20419.0
2015-10-29 12:10:00,88.09,88.14,87.98,88.03,19891.0,88.09,88.14,87.98,88.03,19891.0
2015-10-29 12:20:00,88.04,88.08,87.98,88.07,47966.0,88.04,88.08,87.98,88.07,47966.0
2015-10-29 12:30:00,88.07,88.08,87.99,88.03,14520.0,88.07,88.08,87.99,88.03,14520.0
2015-10-29 12:40:00,88.03,88.07,88.0,88.01,21446.0,88.03,88.07,88.0,88.01,21446.0
2015-10-29 12:50:00,88.0,88.01,87.78,87.83,37563.0,88.0,88.01,87.78,87.83,37563.0
2015-10-29 13:00:00,87.84,87.87,87.76,87.81,18755.0,87.84,87.87,87.76,87.81,18755.0
2015-10-29 13:10:00,87.8,87.91,87.76,87.84,15799.0,87.8,87.91,87.76,87.84,15799.0
2015-10-29 13:20:00,87.84,87.92,87.82,87.89,8600.0,87.84,87.92,87.82,87.89,8600.0
2015-10-29 13:30:00,87.89,87.92,87.8,87.81,12743.0,87.89,87.92,87.8,87.81,12743.0
2015-10-29 13:40:00,87.8,87.87,87.78,87.81,14324.0,87.8,87.87,87.78,87.81,14324.0
2015-10-29 13:50:00,87.79,87.79,87.65,87.69,18663.0,87.79,87.79,87.65,87.69,18663.0
2015-10-29 14:00:00,87.67,87.87,87.66,87.8,18709.0,87.67,87.87,87.66,87.8,18709.0
2015-10-29 14:10:00,87.8,87.95,87.79,87.91,16878.0,87.8,87.95,87.79,87.91,16878.0
2015-10-29 14:20:00,87.92,88.1,87.92,87.99,39726.0,87.92,88.1,87.92,87.99,39726.0
2015-10-29 14:30:00,88.03,88.03,87.86,87.86,20082.0,88.03,88.03,87.86,87.86,20082.0
2015-10-29 14:40:00,87.85,88.03,87.84,88.02,24568.0,87.85,88.03,87.84,88.02,24568.0
2015-10-29 14:50:00,88.0,88.07,87.97,88.03,27692.0,88.0,88.07,87.97,88.03,27692.0
2015-10-29 15:00:00,88.03,88.05,87.96,88.04,50056.0,88.03,88.05,87.96,88.04,50056.0
2015-10-29 15:10:00,88.04,88.17,88.0,88.14,45623.0,88.04,88.17,88.0,88.14,45623.0
2015-10-29 15:20:00,88.15,88.17,88.11,88.12,33119.0,88.15,88.17,88.11,88.12,33119.0
2015-10-29 15:30:00,88.13,88.22,88.08,88.21,47009.0,88.13,88.22,88.08,88.21,47009.0
2015-10-29 15:40:00,88.21,88.26,88.14,88.15,45505.0,88.21,88.26,88.14,88.15,45505.0
2015-10-29 15:50:00,88.14,88.19,88.01,88.11,168718.0,88.14,88.19,88.01,88.11,168718.0
2015-10-30 09:30:00,87.99,88.91,87.9,88.51,45982.0,87.99,88.91,87.9,88.51,45982.0
2015-10-30 09:40:00,88.49,88.69,88.43,88.48,55204.0,88.49,88.69,88.43,88.48,55204.0
2015-10-30 09:50:00,88.43,88.48,88.3,88.4,30123.0,88.43,88.48,88.3,88.4,30123.0
2015-10-30 10:00:00,88.4,88.49,88.37,88.41,45666.0,88.4,88.49,88.37,88.41,45666.0
2015-10-30 10:10:00,88.41,88.46,88.23,88.4,23101.0,88.41,88.46,88.23,88.4,23101.0
2015-10-30 10:20:00,88.38,88.54,88.38,88.53,33418.0,88.38,88.54,88.38,88.53,33418.0
2015-10-30 10:30:00,88.5,88.55,88.37,88.4,24105.0,88.5,88.55,88.37,88.4,24105.0
2015-10-30 10:40:00,88.38,88.62,88.38,88.54,27850.0,88.38,88.62,88.38,88.54,27850.0
2015-10-30 10:50:00,88.55,88.61,88.45,88.45,20554.0,88.55,88.61,88.45,88.45,20554.0
2015-10-30 11:00:00,88.47,88.51,88.4,88.5,15104.0,88.47,88.51,88.4,88.5,15104.0
2015-10-30 11:10:00,88.5,88.54,88.48,88.51,18647.0,88.5,88.54,88.48,88.51,18647.0
2015-10-30 11:20:00,88.52,88.54,88.44,88.46,17141.0,88.52,88.54,88.44,88.46,17141.0
2015-10-30 11:30:00,88.47,88.68,88.47,88.65,23997.0,88.47,88.68,88.47,88.65,23997.0
2015-10-30 11:40:00,88.65,88.89,88.65,88.84,33057.0,88.65,88.89,88.65,88.84,33057.0
2015-10-30 11:50:00,88.83,88.96,88.83,88.93,30008.0,88.83,88.96,88.83,88.93,30008.0
2015-10-30 12:00:00,88.91,88.94,88.8,88.83,27698.0,88.91,88.94,88.8,88.83,27698.0
2015-10-30 12:10:00,88.83,88.87,88.78,88.82,19535.0,88.83,88.87,88.78,88.82,19535.0
2015-10-30 12:20:00,88.82,89.06,88.81,89.02,47385.0,88.82,89.06,88.81,89.02,47385.0
2015-10-30 12:30:00,89.04,89.22,89.04,89.19,25269.0,89.04,89.22,89.04,89.19,25269.0
2015-10-30 12:40:00,89.19,89.19,89.1,89.13,36113.0,89.19,89.19,89.1,89.13,36113.0
2015-10-30 12:50:00,89.13,89.3,89.13,89.26,31449.0,89.13,89.3,89.13,89.26,31449.0
2015-10-30 13:00:00,89.27,89.38,89.26,89.36,39708.0,89.27,89.38,89.26,89.36,39708.0
2015-10-30 13:10:00,89.36,89.39,89.31,89.38,36520.0,89.36,89.39,89.31,89.38,36520.0
2015-10-30 13:20:00,89.39,89.49,89.35,89.49,29057.0,89.39,89.49,89.35,89.49,29057.0
2015-10-30 13:30:00,89.49,89.49,89.33,89.33,38917.0,89.49,89.49,89.33,89.33,38917.0
2015-10-30 13:40:00,89.33,89.33,89.15,89.25,33959.0,89.33,89.33,89.15,89.25,33959.0
2015-10-30 13:50:00,89.25,89.3,89.2,89.3,28272.0,89.25,89.3,89.2,89.3,28272.0
2015-10-30 14:00:00,89.27,89.39,89.27,89.32,33397.0,89.27,89.39,89.27,89.32,33397.0
2015-10-30 14:10:00,89.31,89.46,89.31,89.46,39567.0,89.31,89.46,89.31,89.46,39567.0
2015-10-30 14:20:00,89.45,89.46,89.21,89.21,29000.0,89.45,89.46,89.21,89.21,29000.0
2015-10-30 14:30:00,89.21,89.28,89.15,89.17,41192.0,89.21,89.28,89.15,89.17,41192.0
2015-10-30 14:40:00,89.17,89.21,89.08,89.08,36308.0,89.17,89.21,89.08,89.08,36308.0
2015-10-30 14:50:00,89.05,89.13,88.9,88.93,55276.0,89.05,89.13,88.9,88.93,55276.0
2015-10-30 15:00:00,88.91,88.91,88.79,88.86,39664.0,88.91,88.91,88.79,88.86,39664.0
2015-10-30 15:10:00,88.85,88.97,88.78,88.96,46964.0,88.85,88.97,88.78,88.96,46964.0
2015-10-30 15:20:00,88.95,89.01,88.87,88.88,49838.0,88.95,89.01,88.87,88.88,49838.0
2015-10-30 15:30:00,88.88,89.01,88.85,88.98,59870.0,88.88,89.01,88.85,88.98,59870.0
2015-10-30 15:40:00,88.98,89.1,88.96,89.06,75941.0,88.98,89.1,88.96,89.06,75941.0
2015-10-30 15:50:00,89.06,89.06,88.66,88.7,218845.0,89.06,89.06,88.66,88.7,218845.0
2015-11-02 09:30:00,89.03,89.22,88.7,88.91,59615.0,89.03,89.22,88.7,88.91,59615.0
2015-11-02 09:40:00,88.84,88.9,88.47,88.72,40652.0,88.84,88.9,88.47,88.72,40652.0
2015-11-02 09:50:00,88.76,88.94,88.52,88.93,53910.0,88.76,88.94,88.52,88.93,53910.0
2015-11-02 10:00:00,88.91,89.04,88.76,89.01,46666.0,88.91,89.04,88.76,89.01,46666.0
2015-11-02 10:10:00,89.01,89.08,88.82,88.82,39158.0,89.01,89.08,88.82,88.82,39158.0
2015-11-02 10:20:00,88.85,89.01,88.81,88.91,33411.0,88.85,89.01,88.81,88.91,33411.0
2015-11-02 10:30:00,88.95,89.01,88.88,88.9,36287.0,88.95,89.01,88.88,88.9,36287.0
2015-11-02 10:40:00,88.89,88.95,88.84,88.9,30119.0,88.89,88.95,88.84,88.9,30119.0
2015-11-02 10:50:00,88.9,88.99,88.73,88.89,22418.0,88.9,88.99,88.73,88.89,22418.0
2015-11-02 11:00:00,88.9,89.11,88.89,89.07,150918.0,88.9,89.11,88.89,89.07,150918.0
2015-11-02 11:10:00,89.08,89.33,89.07,89.18,42510.0,89.08,89.33,89.07,89.18,42510.0
2015-11-02 11:20:00,89.18,89.49,89.16,89.49,46073.0,89.18,89.49,89.16,89.49,46073.0
2015-11-02 11:30:00,89.49,89.56,89.46,89.5,41459.0,89.49,89.56,89.46,89.5,41459.0
2015-11-02 11:40:00,89.5,89.53,89.38,89.51,50372.0,89.5,89.53,89.38,89.51,50372.0
2015-11-02 11:50:00,89.51,89.69,89.5,89.68,36724.0,89.51,89.69,89.5,89.68,36724.0
2015-11-02 12:00:00,89.67,89.69,89.59,89.64,55886.0,89.67,89.69,89.59,89.64,55886.0
2015-11-02 12:10:00,89.64,89.86,89.63,89.81,75069.0,89.64,89.86,89.63,89.81,75069.0
2015-11-02 12:20:00,89.81,89.89,89.81,89.87,39009.0,89.81,89.89,89.81,89.87,39009.0
2015-11-02 12:30:00,89.87,90.02,89.82,89.95,83866.0,89.87,90.02,89.82,89.95,83866.0
2015-11-02 12:40:00,89.94,90.01,89.85,89.86,39439.0,89.94,90.01,89.85,89.86,39439.0
2015-11-02 12:50:00,89.86,90.17,89.86,90.1,63730.0,89.86,90.17,89.86,90.1,63730.0
2015-11-02 13:00:00,90.1,90.22,90.05,90.2,70270.0,90.1,90.22,90.05,90.2,70270.0
2015-11-02 13:10:00,90.2,90.2,90.08,90.17,43126.0,90.2,90.2,90.08,90.17,43126.0
2015-11-02 13:20:00,90.18,90.32,90.16,90.25,40253.0,90.18,90.32,90.16,90.25,40253.0
2015-11-02 13:30:00,90.25,90.5,90.25,90.43,60700.0,90.25,90.5,90.25,90.43,60700.0
2015-11-02 13:40:00,90.42,90.5,90.31,90.32,41346.0,90.42,90.5,90.31,90.32,41346.0
2015-11-02 13:50:00,90.32,90.41,90.17,90.21,42487.0,90.32,90.41,90.17,90.21,42487.0
2015-11-02 14:00:00,90.2,90.51,90.18,90.4,89026.0,90.2,90.51,90.18,90.4,89026.0
2015-11-02 14:10:00,90.4,90.52,90.37,90.48,49647.0,90.4,90.52,90.37,90.48,49647.0
2015-11-02 14:20:00,90.48,90.54,90.41,90.48,44549.0,90.48,90.54,90.41,90.48,44549.0
2015-11-02 14:30:00,90.47,90.48,90.38,90.47,58204.0,90.47,90.48,90.38,90.47,58204.0
2015-11-02 14:40:00,90.47,90.55,90.43,90.44,64100.0,90.47,90.55,90.43,90.44,64100.0
2015-11-02 14:50:00,90.44,90.46,90.21,90.26,82508.0,90.44,90.46,90.21,90.26,82508.0
2015-11-02 15:00:00,90.26,90.32,90.13,90.14,70377.0,90.26,90.32,90.13,90.14,70377.0
2015-11-02 15:10:00,90.14,90.17,90.04,90.17,64329.0,90.14,90.17,90.04,90.17,64329.0
2015-11-02 15:20:00,90.17,90.18,90.06,90.06,55482.0,90.17,90.18,90.06,90.06,55482.0
2015-11-02 15:30:00,90.07,90.12,90.06,90.11,63442.0,90.07,90.12,90.06,90.11,63442.0
2015-11-02 15:40:00,90.11,90.19,89.96,89.97,120823.0,90.11,90.19,89.96,89.97,120823.0
2015-11-02 15:50:00,89.98,90.0,89.81,89.91,210489.0,89.98,90.0,89.81,89.91,210489.0
2015-11-03 09:30:00,89.59,89.85,89.28,89.39,40299.0,89.59,89.85,89.28,89.39,40299.0
2015-11-03 09:40:00,89.39,89.5,88.92,89.11,70361.0,89.39,89.5,88.92,89.11,70361.0
2015-11-03 09:50:00,89.09,89.42,89.0,89.41,78910.0,89.09,89.42,89.0,89.41,78910.0
2015-11-03 10:00:00,89.39,89.46,89.34,89.4,52509.0,89.39,89.46,89.34,89.4,52509.0
2015-11-03 10:10:00,89.4,89.43,89.24,89.39,49354.0,89.4,89.43,89.24,89.39,49354.0
2015-11-03 10:20:00,89.37,89.57,89.35,89.49,39763.0,89.37,89.57,89.35,89.49,39763.0
2015-11-03 10:30:00,89.47,89.66,89.46,89.55,54895.0,89.47,89.66,89.46,89.55,54895.0
2015-11-03 10:40:00,89.54,89.62,89.45,89.62,65577.0,89.54,89.62,89.45,89.62,65577.0
2015-11-03 10:50:00,89.63,89.75,89.61,89.61,61558.0,89.63,89.75,89.61,89.61,61558.0
2015-11-03 11:00:00,89.62,89.72,89.41,89.72,61245.0,89.62,89.72,89.41,89.72,61245.0
2015-11-03 11:10:00,89.72,89.89,89.71,89.86,40768.0,89.72,89.89,89.71,89.86,40768.0
2015-11-03 11:20:00,89.86,90.16,89.82,90.13,69257.0,89.86,90.16,89.82,90.13,69257.0
2015-11-03 11:30:00,90.11,90.32,90.07,90.31,36832.0,90.11,90.32,90.07,90.31,36832.0
2015-11-03 11:40:00,90.31,90.32,90.09,90.09,26803.0,90.31,90.32,90.09,90.09,26803.0
2015-11-03 11:50:00,90.09,90.17,90.01,90.15,29092.0,90.09,90.17,90.01,90.15,29092.0
2015-11-03 12:00:00,90.16,90.18,90.06,90.18,44398.0,90.16,90.18,90.06,90.18,44398.0
2015-11-03 12:10:00,90.19,90.19,90.0,90.05,22193.0,90.19,90.19,90.0,90.05,22193.0
2015-11-03 12:20:00,90.05,90.22,90.05,90.21,17993.0,90.05,90.22,90.05,90.21,17993.0
2015-11-03 12:30:00,90.23,90.25,90.19,90.21,17719.0,90.23,90.25,90.19,90.21,17719.0
2015-11-03 12:40:00,90.2,90.25,90.12,90.22,20314.0,90.2,90.25,90.12,90.22,20314.0
2015-11-03 12:50:00,90.23,90.27,90.22,90.24,14049.0,90.23,90.27,90.22,90.24,14049.0
2015-11-03 13:00:00,90.25,90.33,90.23,90.33,22717.0,90.25,90.33,90.23,90.33,22717.0
2015-11-03 13:10:00,90.33,90.36,90.25,90.34,14861.0,90.33,90.36,90.25,90.34,14861.0
2015-11-03 13:20:00,90.34,90.38,90.33,90.37,20986.0,90.34,90.38,90.33,90.37,20986.0
2015-11-03 13:30:00,90.37,90.41,90.29,90.41,15540.0,90.37,90.41,90.29,90.41,15540.0
2015-11-03 13:40:00,90.42,90.47,90.39,90.45,17488.0,90.42,90.47,90.39,90.45,17488.0
2015-11-03 13:50:00,90.45,90.51,90.42,90.47,15204.0,90.45,90.51,90.42,90.47,15204.0
2015-11-03 14:00:00,90.47,90.63,90.45,90.62,21790.0,90.47,90.63,90.45,90.62,21790.0
2015-11-03 14:10:00,90.6,90.65,90.53,90.54,20398.0,90.6,90.65,90.53,90.54,20398.0
2015-11-03 14:20:00,90.55,90.66,90.5,90.64,40271.0,90.55,90.66,90.5,90.64,40271.0
2015-11-03 14:30:00,90.64,90.7,90.63,90.69,50415.0,90.64,90.7,90.63,90.69,50415.0
2015-11-03 14:40:00,90.68,90.72,90.64,90.72,40806.0,90.68,90.72,90.64,90.72,40806.0
2015-11-03 14:50:00,90.72,90.74,90.62,90.7,24172.0,90.72,90.74,90.62,90.7,24172.0
2015-11-03 15:00:00,90.69,90.7,90.52,90.62,39665.0,90.69,90.7,90.52,90.62,39665.0
2015-11-03 15:10:00,90.62,90.66,90.59,90.62,25696.0,90.62,90.66,90.59,90.62,25696.0
2015-11-03 15:20:00,90.62,90.63,90.51,90.53,30543.0,90.62,90.63,90.51,90.53,30543.0
2015-11-03 15:30:00,90.52,90.56,90.5,90.54,38049.0,90.52,90.56,90.5,90.54,38049.0
2015-11-03 15:40:00,90.54,90.54,90.36,90.38,68800.0,90.54,90.54,90.36,90.38,68800.0
2015-11-03 15:50:00,90.38,90.44,90.2,90.36,176840.0,90.38,90.44,90.2,90.36,176840.0
2015-11-04 09:30:00,90.34,91.34,90.21,91.08,64491.0,90.34,91.34,90.21,91.08,64491.0
2015-11-04 09:40:00,91.02,91.02,90.62,90.65,44797.0,91.02,91.02,90.62,90.65,44797.0
2015-11-04 09:50:00,90.63,90.75,90.51,90.75,48083.0,90.63,90.75,90.51,90.75,48083.0
2015-11-04 10:00:00,90.77,91.02,90.51,90.85,65018.0,90.77,91.02,90.51,90.85,65018.0
2015-11-04 10:10:00,90.87,91.06,90.68,91.04,104652.0,90.87,91.06,90.68,91.04,104652.0
2015-11-04 10:20:00,91.05,91.17,90.65,90.65,97192.0,91.05,91.17,90.65,90.65,97192.0
2015-11-04 10:30:00,90.69,91.03,90.67,90.87,46759.0,90.69,91.03,90.67,90.87,46759.0
2015-11-04 10:40:00,90.85,90.93,90.76,90.92,17958.0,90.85,90.93,90.76,90.92,17958.0
2015-11-04 10:50:00,90.95,90.96,90.71,90.72,40072.0,90.95,90.96,90.71,90.72,40072.0
2015-11-04 11:00:00,90.72,90.75,90.64,90.72,119021.0,90.72,90.75,90.64,90.72,119021.0
2015-11-04 11:10:00,90.73,90.92,90.68,90.92,42171.0,90.73,90.92,90.68,90.92,42171.0
2015-11-04 11:20:00,90.96,90.97,90.77,90.78,8661.0,90.96,90.97,90.77,90.78,8661.0
2015-11-04 11:30:00,90.78,90.84,90.69,90.82,21959.0,90.78,90.84,90.69,90.82,21959.0
2015-11-04 11:40:00,90.83,90.89,90.7,90.89,9466.0,90.83,90.89,90.7,90.89,9466.0
2015-11-04 11:50:00,90.88,90.93,90.77,90.78,24458.0,90.88,90.93,90.77,90.78,24458.0
2015-11-04 12:00:00,90.76,91.14,90.76,91.09,11754.0,90.76,91.14,90.76,91.09,11754.0
2015-11-04 12:10:00,91.1,91.19,91.03,91.16,15274.0,91.1,91.19,91.03,91.16,15274.0
2015-11-04 12:20:00,91.14,91.18,91.09,91.13,26972.0,91.14,91.18,91.09,91.13,26972.0
2015-11-04 12:30:00,91.13,91.16,90.96,90.98,19821.0,91.13,91.16,90.96,90.98,19821.0
2015-11-04 12:40:00,90.97,91.05,90.94,91.03,15879.0,90.97,91.05,90.94,91.03,15879.0
2015-11-04 12:50:00,91.03,91.12,91.02,91.12,11850.0,91.03,91.12,91.02,91.12,11850.0
2015-11-04 13:00:00,91.12,91.15,90.83,90.85,28123.0,91.12,91.15,90.83,90.85,28123.0
2015-11-04 13:10:00,90.86,90.94,90.79,90.8,16967.0,90.86,90.94,90.79,90.8,16967.0
2015-11-04 13:20:00,90.79,90.93,90.79,90.9,28161.0,90.79,90.93,90.79,90.9,28161.0
2015-11-04 13:30:00,90.91,90.95,90.85,90.89,43144.0,90.91,90.95,90.85,90.89,43144.0
2015-11-04 13:40:00,90.89,91.05,90.89,90.92,21450.0,90.89,91.05,90.89,90.92,21450.0
2015-11-04 13:50:00,90.94,91.06,90.92,91.02,13595.0,90.94,91.06,90.92,91.02,13595.0
2015-11-04 14:00:00,91.03,91.11,90.99,91.05,17123.0,91.03,91.11,90.99,91.05,17123.0
2015-11-04 14:10:00,91.04,91.11,91.04,91.11,13960.0,91.04,91.11,91.04,91.11,13960.0
2015-11-04 14:20:00,91.11,91.12,91.02,91.06,20801.0,91.11,91.12,91.02,91.06,20801.0
2015-11-04 14:30:00,91.05,91.23,91.05,91.18,32862.0,91.05,91.23,91.05,91.18,32862.0
2015-11-04 14:40:00,91.18,91.23,91.13,91.2,35181.0,91.18,91.23,91.13,91.2,35181.0
2015-11-04 14:50:00,91.22,91.22,91.12,91.15,23760.0,91.22,91.22,91.12,91.15,23760.0
2015-11-04 15:00:00,91.16,91.17,90.92,90.97,28562.0,91.16,91.17,90.92,90.97,28562.0
2015-11-04 15:10:00,90.97,91.0,90.87,90.99,28196.0,90.97,91.0,90.87,90.99,28196.0
2015-11-04 15:20:00,90.99,91.09,90.98,91.01,29290.0,90.99,91.09,90.98,91.01,29290.0
2015-11-04 15:30:00,91.02,91.06,90.93,90.95,66084.0,91.02,91.06,90.93,90.95,66084.0
2015-11-04 15:40:00,90.95,90.99,90.8,90.81,52224.0,90.95,90.99,90.8,90.81,52224.0
2015-11-04 15:50:00,90.81,91.02,90.77,91.02,147115.0,90.81,91.02,90.77,91.02,147115.0
2015-11-05 09:30:00,91.5,91.87,91.46,91.65,104462.0,91.5,91.87,91.46,91.65,104462.0
2015-11-05 09:40:00,91.65,91.65,91.27,91.34,49793.0,91.65,91.65,91.27,91.34,49793.0
2015-11-05 09:50:00,91.34,91.37,91.18,91.37,43021.0,91.34,91.37,91.18,91.37,43021.0
2015-11-05 10:00:00,91.36,91.39,90.85,90.88,51681.0,91.36,91.39,90.85,90.88,51681.0
2015-11-05 10:10:00,90.89,90.92,90.64,90.73,47992.0,90.89,90.92,90.64,90.73,47992.0
2015-11-05 10:20:00,90.73,90.87,90.56,90.58,22102.0,90.73,90.87,90.56,90.58,22102.0
2015-11-05 10:30:00,90.58,90.58,90.26,90.28,99099.0,90.58,90.58,90.26,90.28,99099.0
2015-11-05 10:40:00,90.26,90.26,89.79,89.86,123592.0,90.26,90.26,89.79,89.86,123592.0
2015-11-05 10:50:00,89.86,90.15,89.85,90.07,45600.0,89.86,90.15,89.85,90.07,45600.0
2015-11-05 11:00:00,90.07,90.12,89.97,89.97,27760.0,90.07,90.12,89.97,89.97,27760.0
2015-11-05 11:10:00,89.98,90.08,89.95,90.02,28059.0,89.98,90.08,89.95,90.02,28059.0
2015-11-05 11:20:00,90.02,90.11,90.02,90.06,25352.0,90.02,90.11,90.02,90.06,25352.0
2015-11-05 11:30:00,90.06,90.12,89.99,89.99,20911.0,90.06,90.12,89.99,89.99,20911.0
2015-11-05 11:40:00,89.98,90.12,89.92,90.07,42549.0,89.98,90.12,89.92,90.07,42549.0
2015-11-05 11:50:00,90.07,90.17,90.01,90.06,42042.0,90.07,90.17,90.01,90.06,42042.0
2015-11-05 12:00:00,90.06,90.37,90.05,90.31,35244.0,90.06,90.37,90.05,90.31,35244.0
2015-11-05 12:10:00,90.31,90.31,90.09,90.21,25549.0,90.31,90.31,90.09,90.21,25549.0
2015-11-05 12:20:00,90.21,90.41,90.2,90.31,31335.0,90.21,90.41,90.2,90.31,31335.0
2015-11-05 12:30:00,90.29,90.33,90.21,90.31,14881.0,90.29,90.33,90.21,90.31,14881.0
2015-11-05 12:40:00,90.33,90.38,90.23,90.23,21413.0,90.33,90.38,90.23,90.23,21413.0
2015-11-05 12:50:00,90.23,90.42,90.23,90.39,16786.0,90.23,90.42,90.23,90.39,16786.0
2015-11-05 13:00:00,90.4,90.45,90.34,90.42,21592.0,90.4,90.45,90.34,90.42,21592.0
2015-11-05 13:10:00,90.4,90.45,90.34,90.39,32804.0,90.4,90.45,90.34,90.39,32804.0
2015-11-05 13:20:00,90.38,90.39,90.29,90.32,19224.0,90.38,90.39,90.29,90.32,19224.0
2015-11-05 13:30:00,90.31,90.51,90.31,90.51,13748.0,90.31,90.51,90.31,90.51,13748.0
2015-11-05 13:40:00,90.49,90.57,90.46,90.54,8982.0,90.49,90.57,90.46,90.54,8982.0
2015-11-05 13:50:00,90.53,90.66,90.51,90.62,11806.0,90.53,90.66,90.51,90.62,11806.0
2015-11-05 14:00:00,90.63,90.68,90.57,90.57,7497.0,90.63,90.68,90.57,90.57,7497.0
2015-11-05 14:10:00,90.56,90.56,90.29,90.32,26154.0,90.56,90.56,90.29,90.32,26154.0
2015-11-05 14:20:00,90.3,90.37,90.27,90.36,17228.0,90.3,90.37,90.27,90.36,17228.0
2015-11-05 14:30:00,90.36,90.36,90.25,90.29,16800.0,90.36,90.36,90.25,90.29,16800.0
2015-11-05 14:40:00,90.27,90.32,90.26,90.29,21097.0,90.27,90.32,90.26,90.29,21097.0
2015-11-05 14:50:00,90.29,90.42,90.27,90.42,17122.0,90.29,90.42,90.27,90.42,17122.0
2015-11-05 15:00:00,90.44,90.45,90.35,90.42,19843.0,90.44,90.45,90.35,90.42,19843.0
2015-11-05 15:10:00,90.42,90.59,90.38,90.55,26286.0,90.42,90.59,90.38,90.55,26286.0
2015-11-05 15:20:00,90.56,90.64,90.51,90.62,38519.0,90.56,90.64,90.51,90.62,38519.0
2015-11-05 15:30:00,90.61,90.62,90.54,90.58,38176.0,90.61,90.62,90.54,90.58,38176.0
2015-11-05 15:40:00,90.58,90.64,90.52,90.59,58631.0,90.58,90.64,90.52,90.59,58631.0
2015-11-05 15:50:00,90.59,90.65,90.53,90.55,127691.0,90.59,90.65,90.53,90.55,127691.0
2015-11-06 09:30:00,90.07,90.79,90.0,90.23,74277.0,90.07,90.79,90.0,90.23,74277.0
2015-11-06 09:40:00,90.28,90.47,90.15,90.2,83345.0,90.28,90.47,90.15,90.2,83345.0
2015-11-06 09:50:00,90.17,90.25,89.69,89.71,103543.0,90.17,90.25,89.69,89.71,103543.0
2015-11-06 10:00:00,89.71,89.82,88.97,89.55,99532.0,89.71,89.82,88.97,89.55,99532.0
2015-11-06 10:10:00,89.53,89.72,89.31,89.49,88197.0,89.53,89.72,89.31,89.49,88197.0
2015-11-06 10:20:00,89.48,89.6,89.3,89.58,47209.0,89.48,89.6,89.3,89.58,47209.0
2015-11-06 10:30:00,89.6,89.93,89.6,89.9,60993.0,89.6,89.93,89.6,89.9,60993.0
2015-11-06 10:40:00,89.94,90.36,89.93,90.17,41731.0,89.94,90.36,89.93,90.17,41731.0
2015-11-06 10:50:00,90.15,90.28,89.94,89.98,34841.0,90.15,90.28,89.94,89.98,34841.0
2015-11-06 11:00:00,90.01,90.01,89.77,89.99,32898.0,90.01,90.01,89.77,89.99,32898.0
2015-11-06 11:10:00,89.97,90.05,89.87,89.9,24663.0,89.97,90.05,89.87,89.9,24663.0
2015-11-06 11:20:00,89.87,89.94,89.57,89.63,23824.0,89.87,89.94,89.57,89.63,23824.0
2015-11-06 11:30:00,89.67,89.88,89.67,89.84,22156.0,89.67,89.88,89.67,89.84,22156.0
2015-11-06 11:40:00,89.8,90.06,89.76,90.05,19041.0,89.8,90.06,89.76,90.05,19041.0
2015-11-06 11:50:00,90.04,90.13,89.99,89.99,18892.0,90.04,90.13,89.99,89.99,18892.0
2015-11-06 12:00:00,90.0,90.04,89.87,89.88,17965.0,90.0,90.04,89.87,89.88,17965.0
2015-11-06 12:10:00,89.88,90.0,89.86,89.96,36458.0,89.88,90.0,89.86,89.96,36458.0
2015-11-06 12:20:00,89.96,89.97,89.81,89.87,26128.0,89.96,89.97,89.81,89.87,26128.0
2015-11-06 12:30:00,89.85,89.88,89.74,89.76,17201.0,89.85,89.88,89.74,89.76,17201.0
2015-11-06 12:40:00,89.77,89.9,89.71,89.86,21966.0,89.77,89.9,89.71,89.86,21966.0
2015-11-06 12:50:00,89.84,89.92,89.78,89.92,12451.0,89.84,89.92,89.78,89.92,12451.0
2015-11-06 13:00:00,89.92,90.0,89.88,90.0,14023.0,89.92,90.0,89.88,90.0,14023.0
2015-11-06 13:10:00,90.0,90.16,89.99,90.06,16327.0,90.0,90.16,89.99,90.06,16327.0
2015-11-06 13:20:00,90.07,90.21,90.05,90.17,17877.0,90.07,90.21,90.05,90.17,17877.0
2015-11-06 13:30:00,90.15,90.19,90.05,90.08,26495.0,90.15,90.19,90.05,90.08,26495.0
2015-11-06 13:40:00,90.12,90.16,90.02,90.16,26673.0,90.12,90.16,90.02,90.16,26673.0
2015-11-06 13:50:00,90.15,90.27,90.14,90.26,50036.0,90.15,90.27,90.14,90.26,50036.0
2015-11-06 14:00:00,90.29,90.47,90.24,90.43,37388.0,90.29,90.47,90.24,90.43,37388.0
2015-11-06 14:10:00,90.46,90.5,90.23,90.27,31582.0,90.46,90.5,90.23,90.27,31582.0
2015-11-06 14:20:00,90.31,90.31,90.12,90.27,23413.0,90.31,90.31,90.12,90.27,23413.0
2015-11-06 14:30:00,90.25,90.25,90.04,90.08,26911.0,90.25,90.25,90.04,90.08,26911.0
2015-11-06 14:40:00,90.05,90.13,89.99,90.12,23647.0,90.05,90.13,89.99,90.12,23647.0
2015-11-06 14:50:00,90.13,90.21,90.07,90.18,36674.0,90.13,90.21,90.07,90.18,36674.0
2015-11-06 15:00:00,90.18,90.21,90.11,90.19,37684.0,90.18,90.21,90.11,90.19,37684.0
2015-11-06 15:10:00,90.18,90.24,90.09,90.22,28154.0,90.18,90.24,90.09,90.22,28154.0
2015-11-06 15:20:00,90.22,90.38,90.19,90.37,44130.0,90.22,90.38,90.19,90.37,44130.0
2015-11-06 15:30:00,90.38,90.5,90.37,90.41,52256.0,90.38,90.5,90.37,90.41,52256.0
2015-11-06 15:40:00,90.41,90.54,90.38,90.53,53254.0,90.41,90.54,90.38,90.53,53254.0
2015-11-06 15:50:00,90.54,90.71,90.54,90.69,189385.0,90.54,90.71,90.54,90.69,189385.0
2015-11-09 09:30:00,90.24,90.5,90.06,90.16,29328.0,90.24,90.5,90.06,90.16,29328.0
2015-11-09 09:40:00,90.17,90.17,89.64,89.64,21049.0,90.17,90.17,89.64,89.64,21049.0
2015-11-09 09:50:00,89.61,89.66,89.4,89.41,31841.0,89.61,89.66,89.4,89.41,31841.0
2015-11-09 10:00:00,89.39,89.49,89.35,89.39,26908.0,89.39,89.49,89.35,89.39,26908.0
2015-11-09 10:10:00,89.4,89.47,89.31,89.32,16718.0,89.4,89.47,89.31,89.32,16718.0
2015-11-09 10:20:00,89.32,89.32,89.06,89.14,18547.0,89.32,89.32,89.06,89.14,18547.0
2015-11-09 10:30:00,89.1,89.38,89.06,89.34,23724.0,89.1,89.38,89.06,89.34,23724.0
2015-11-09 10:40:00,89.34,89.44,89.28,89.41,25681.0,89.34,89.44,89.28,89.41,25681.0
2015-11-09 10:50:00,89.38,89.55,89.37,89.55,16887.0,89.38,89.55,89.37,89.55,16887.0
2015-11-09 11:00:00,89.49,89.52,89.39,89.41,17466.0,89.49,89.52,89.39,89.41,17466.0
2015-11-09 11:10:00,89.4,89.45,89.21,89.34,13774.0,89.4,89.45,89.21,89.34,13774.0
2015-11-09 11:20:00,89.33,89.37,89.17,89.17,10722.0,89.33,89.37,89.17,89.17,10722.0
2015-11-09 11:30:00,89.16,89.29,89.14,89.17,20227.0,89.16,89.29,89.14,89.17,20227.0
2015-11-09 11:40:00,89.17,89.17,88.99,89.05,25237.0,89.17,89.17,88.99,89.05,25237.0
2015-11-09 11:50:00,89.07,89.14,89.02,89.09,23493.0,89.07,89.14,89.02,89.09,23493.0
2015-11-09 12:00:00,89.08,89.22,89.03,89.22,23394.0,89.08,89.22,89.03,89.22,23394.0
2015-11-09 12:10:00,89.21,89.25,89.17,89.18,15354.0,89.21,89.25,89.17,89.18,15354.0
2015-11-09 12:20:00,89.18,89.28,89.17,89.27,11985.0,89.18,89.28,89.17,89.27,11985.0
2015-11-09 12:30:00,89.27,89.29,89.18,89.28,14500.0,89.27,89.29,89.18,89.28,14500.0
2015-11-09 12:40:00,89.28,89.35,89.27,89.27,24367.0,89.28,89.35,89.27,89.27,24367.0
2015-11-09 12:50:00,89.27,89.33,89.26,89.31,10044.0,89.27,89.33,89.26,89.31,10044.0
2015-11-09 13:00:00,89.3,89.34,89.22,89.23,17098.0,89.3,89.34,89.22,89.23,17098.0
2015-11-09 13:10:00,89.23,89.26,89.13,89.17,14849.0,89.23,89.26,89.13,89.17,14849.0
2015-11-09 13:20:00,89.16,89.25,89.11,89.21,9662.0,89.16,89.25,89.11,89.21,9662.0
2015-11-09 13:30:00,89.25,89.34,89.19,89.34,21809.0,89.25,89.34,89.19,89.34,21809.0
2015-11-09 13:40:00,89.34,89.35,89.27,89.29,16168.0,89.34,89.35,89.27,89.29,16168.0
2015-11-09 13:50:00,89.29,89.29,89.19,89.23,12185.0,89.29,89.29,89.19,89.23,12185.0
2015-11-09 14:00:00,89.24,89.35,89.17,89.3,22740.0,89.24,89.35,89.17,89.3,22740.0
2015-11-09 14:10:00,89.3,89.34,89.2,89.25,25955.0,89.3,89.34,89.2,89.25,25955.0
2015-11-09 14:20:00,89.25,89.3,89.21,89.21,24907.0,89.25,89.3,89.21,89.21,24907.0
2015-11-09 14:30:00,89.21,89.3,89.14,89.14,29490.0,89.21,89.3,89.14,89.14,29490.0
2015-11-09 14:40:00,89.14,89.21,89.11,89.2,33921.0,89.14,89.21,89.11,89.2,33921.0
2015-11-09 14:50:00,89.22,89.33,89.21,89.29,29127.0,89.22,89.33,89.21,89.29,29127.0
2015-11-09 15:00:00,89.29,89.33,89.2,89.26,39792.0,89.29,89.33,89.2,89.26,39792.0
2015-11-09 15:10:00,89.26,89.29,89.14,89.24,34535.0,89.26,89.29,89.14,89.24,34535.0
2015-11-09 15:20:00,89.23,89.47,89.22,89.45,64761.0,89.23,89.47,89.22,89.45,64761.0
2015-11-09 15:30:00,89.45,89.76,89.45,89.75,84119.0,89.45,89.76,89.45,89.75,84119.0
2015-11-09 15:40:00,89.74,89.89,89.74,89.85,102559.0,89.74,89.89,89.74,89.85,102559.0
2015-11-09 15:50:00,89.87,89.9,89.76,89.79,156331.0,89.87,89.9,89.76,89.79,156331.0
2015-11-10 09:30:00,89.56,89.78,89.24,89.55,27758.0,89.56,89.78,89.24,89.55,27758.0
2015-11-10 09:40:00,89.58,89.73,89.3,89.73,14266.0,89.58,89.73,89.3,89.73,14266.0
2015-11-10 09:50:00,89.74,90.17,89.68,90.17,59631.0,89.74,90.17,89.68,90.17,59631.0
2015-11-10 10:00:00,90.1,90.31,90.1,90.2,81309.0,90.1,90.31,90.1,90.2,81309.0
2015-11-10 10:10:00,90.19,90.24,89.68,89.86,132564.0,90.19,90.24,89.68,89.86,132564.0
2015-11-10 10:20:00,89.86,89.91,89.34,89.47,53769.0,89.86,89.91,89.34,89.47,53769.0
2015-11-10 10:30:00,89.44,89.7,89.39,89.51,159577.0,89.44,89.7,89.39,89.51,159577.0
2015-11-10 10:40:00,89.5,89.53,89.33,89.37,36377.0,89.5,89.53,89.33,89.37,36377.0
2015-11-10 10:50:00,89.37,89.37,89.18,89.19,22629.0,89.37,89.37,89.18,89.19,22629.0
2015-11-10 11:00:00,89.2,89.37,89.18,89.31,74652.0,89.2,89.37,89.18,89.31,74652.0
2015-11-10 11:10:00,89.31,89.36,89.21,89.34,33050.0,89.31,89.36,89.21,89.34,33050.0
2015-11-10 11:20:00,89.31,89.38,89.1,89.12,11965.0,89.31,89.38,89.1,89.12,11965.0
2015-11-10 11:30:00,89.15,89.19,88.99,89.12,27943.0,89.15,89.19,88.99,89.12,27943.0
2015-11-10 11:40:00,89.13,89.41,89.12,89.36,142981.0,89.13,89.41,89.12,89.36,142981.0
2015-11-10 11:50:00,89.36,89.36,89.2,89.26,13295.0,89.36,89.36,89.2,89.26,13295.0
2015-11-10 12:00:00,89.22,89.33,89.22,89.25,7669.0,89.22,89.33,89.22,89.25,7669.0
2015-11-10 12:10:00,89.27,89.49,89.27,89.48,16225.0,89.27,89.49,89.27,89.48,16225.0
2015-11-10 12:20:00,89.5,89.57,89.45,89.49,14092.0,89.5,89.57,89.45,89.49,14092.0
2015-11-10 12:30:00,89.49,89.5,89.37,89.45,12250.0,89.49,89.5,89.37,89.45,12250.0
2015-11-10 12:40:00,89.44,89.55,89.36,89.54,16524.0,89.44,89.55,89.36,89.54,16524.0
2015-11-10 12:50:00,89.54,89.58,89.51,89.56,9127.0,89.54,89.58,89.51,89.56,9127.0
2015-11-10 13:00:00,89.54,89.55,89.3,89.33,21960.0,89.54,89.55,89.3,89.33,21960.0
2015-11-10 13:10:00,89.31,89.53,89.3,89.41,27055.0,89.31,89.53,89.3,89.41,27055.0
2015-11-10 13:20:00,89.4,89.67,89.39,89.67,30765.0,89.4,89.67,89.39,89.67,30765.0
2015-11-10 13:30:00,89.68,89.71,89.63,89.71,19365.0,89.68,89.71,89.63,89.71,19365.0
2015-11-10 13:40:00,89.71,89.82,89.71,89.78,23634.0,89.71,89.82,89.71,89.78,23634.0
2015-11-10 13:50:00,89.76,89.81,89.74,89.78,44642.0,89.76,89.81,89.74,89.78,44642.0
2015-11-10 14:00:00,89.79,89.83,89.73,89.75,89861.0,89.79,89.83,89.73,89.75,89861.0
2015-11-10 14:10:00,89.76,89.84,89.75,89.77,25330.0,89.76,89.84,89.75,89.77,25330.0
2015-11-10 14:20:00,89.76,89.82,89.75,89.8,15899.0,89.76,89.82,89.75,89.8,15899.0
2015-11-10 14:30:00,89.8,89.86,89.74,89.75,25843.0,89.8,89.86,89.74,89.75,25843.0
2015-11-10 14:40:00,89.76,90.04,89.71,90.04,20085.0,89.76,90.04,89.71,90.04,20085.0
2015-11-10 14:50:00,90.05,90.11,89.95,90.02,14059.0,90.05,90.11,89.95,90.02,14059.0
2015-11-10 15:00:00,90.02,90.15,89.99,90.15,22179.0,90.02,90.15,89.99,90.15,22179.0
2015-11-10 15:10:00,90.16,90.16,89.97,90.0,61252.0,90.16,90.16,89.97,90.0,61252.0
2015-11-10 15:20:00,90.01,90.02,89.93,89.99,20853.0,90.01,90.02,89.93,89.99,20853.0
2015-11-10 15:30:00,90.0,90.07,89.95,90.01,24651.0,90.0,90.07,89.95,90.01,24651.0
2015-11-10 15:40:00,90.02,90.22,90.01,90.15,44039.0,90.02,90.22,90.01,90.15,44039.0
2015-11-10 15:50:00,90.14,90.28,90.06,90.28,124929.0,90.14,90.28,90.06,90.28,124929.0
2015-11-11 09:30:00,90.68,90.95,90.25,90.6,128992.0,90.68,90.95,90.25,90.6,128992.0
2015-11-11 09:40:00,90.6,91.03,90.46,90.98,106710.0,90.6,91.03,90.46,90.98,106710.0
2015-11-11 09:50:00,90.96,91.18,90.96,91.08,33606.0,90.96,91.18,90.96,91.08,33606.0
2015-11-11 10:00:00,91.05,91.39,91.05,91.11,147792.0,91.05,91.39,91.05,91.11,147792.0
2015-11-11 10:10:00,91.12,91.12,90.78,90.89,62637.0,91.12,91.12,90.78,90.89,62637.0
2015-11-11 10:20:00,90.89,91.01,90.83,90.97,25752.0,90.89,91.01,90.83,90.97,25752.0
2015-11-11 10:30:00,90.99,91.01,90.72,90.76,19168.0,90.99,91.01,90.72,90.76,19168.0
2015-11-11 10:40:00,90.77,90.87,90.65,90.8,81838.0,90.77,90.87,90.65,90.8,81838.0
2015-11-11 10:50:00,90.78,90.8,90.65,90.72,18318.0,90.78,90.8,90.65,90.72,18318.0
2015-11-11 11:00:00,90.72,90.77,90.62,90.75,18050.0,90.72,90.77,90.62,90.75,18050.0
2015-11-11 11:10:00,90.75,90.79,90.69,90.77,10098.0,90.75,90.79,90.69,90.77,10098.0
2015-11-11 11:20:00,90.77,90.84,90.73,90.82,32804.0,90.77,90.84,90.73,90.82,32804.0
2015-11-11 11:30:00,90.84,91.0,90.84,90.93,31541.0,90.84,91.0,90.84,90.93,31541.0
2015-11-11 11:40:00,90.94,90.99,90.89,90.95,49509.0,90.94,90.99,90.89,90.95,49509.0
2015-11-11 11:50:00,90.95,90.97,90.9,90.93,21605.0,90.95,90.97,90.9,90.93,21605.0
2015-11-11 12:00:00,90.96,90.97,90.88,90.91,18473.0,90.96,90.97,90.88,90.91,18473.0
2015-11-11 12:10:00,90.9,90.93,90.88,90.91,18788.0,90.9,90.93,90.88,90.91,18788.0
2015-11-11 12:20:00,90.9,91.27,90.87,91.26,49508.0,90.9,91.27,90.87,91.26,49508.0
2015-11-11 12:30:00,91.25,91.34,91.21,91.32,13268.0,91.25,91.34,91.21,91.32,13268.0
2015-11-11 12:40:00,91.32,91.37,91.29,91.35,10970.0,91.32,91.37,91.29,91.35,10970.0
2015-11-11 12:50:00,91.33,91.33,91.24,91.28,10910.0,91.33,91.33,91.24,91.28,10910.0
2015-11-11 13:00:00,91.3,91.47,91.3,91.42,33796.0,91.3,91.47,91.3,91.42,33796.0
2015-11-11 13:10:00,91.43,91.46,91.38,91.42,21307.0,91.43,91.46,91.38,91.42,21307.0
2015-11-11 13:20:00,91.41,91.46,91.2,91.22,38157.0,91.41,91.46,91.2,91.22,38157.0
2015-11-11 13:30:00,91.22,91.23,91.07,91.12,11534.0,91.22,91.23,91.07,91.12,11534.0
2015-11-11 13:40:00,91.16,91.21,91.1,91.14,12183.0,91.16,91.21,91.1,91.14,12183.0
2015-11-11 13:50:00,91.12,91.16,90.98,91.0,28960.0,91.12,91.16,90.98,91.0,28960.0
2015-11-11 14:00:00,90.98,91.04,90.94,91.01,10647.0,90.98,91.04,90.94,91.01,10647.0
2015-11-11 14:10:00,91.02,91.18,90.97,91.14,16758.0,91.02,91.18,90.97,91.14,16758.0
2015-11-11 14:20:00,91.17,91.32,91.1,91.28,27429.0,91.17,91.32,91.1,91.28,27429.0
2015-11-11 14:30:00,91.28,91.4,91.26,91.34,43934.0,91.28,91.4,91.26,91.34,43934.0
2015-11-11 14:40:00,91.35,91.4,91.31,91.36,53856.0,91.35,91.4,91.31,91.36,53856.0
2015-11-11 14:50:00,91.35,91.45,91.34,91.36,73254.0,91.35,91.45,91.34,91.36,73254.0
2015-11-11 15:00:00,91.36,91.41,91.29,91.29,79826.0,91.36,91.41,91.29,91.29,79826.0
2015-11-11 15:10:00,91.3,91.46,91.29,91.39,82030.0,91.3,91.46,91.29,91.39,82030.0
2015-11-11 15:20:00,91.4,91.4,91.27,91.3,65741.0,91.4,91.4,91.27,91.3,65741.0
2015-11-11 15:30:00,91.29,91.33,91.15,91.26,70587.0,91.29,91.33,91.15,91.26,70587.0
2015-11-11 15:40:00,91.26,91.34,91.2,91.3,115433.0,91.26,91.34,91.2,91.3,115433.0
2015-11-11 15:50:00,91.31,91.33,91.19,91.19,150443.0,91.31,91.33,91.19,91.19,150443.0
2015-11-12 09:30:00,91.08,91.22,90.74,90.94,59370.0,91.08,91.22,90.74,90.94,59370.0
2015-11-12 09:40:00,90.97,91.01,90.75,90.95,16994.0,90.97,91.01,90.75,90.95,16994.0
2015-11-12 09:50:00,90.95,91.21,90.82,91.15,59846.0,90.95,91.21,90.82,91.15,59846.0
2015-11-12 10:00:00,91.15,91.37,91.09,91.37,72064.0,91.15,91.37,91.09,91.37,72064.0
2015-11-12 10:10:00,91.4,91.6,91.4,91.59,46818.0,91.4,91.6,91.4,91.59,46818.0
2015-11-12 10:20:00,91.56,91.58,91.45,91.48,20323.0,91.56,91.58,91.45,91.48,20323.0
2015-11-12 10:30:00,91.48,91.49,91.29,91.41,50132.0,91.48,91.49,91.29,91.41,50132.0
2015-11-12 10:40:00,91.42,91.42,91.25,91.28,78917.0,91.42,91.42,91.25,91.28,78917.0
2015-11-12 10:50:00,91.28,91.54,91.15,91.5,198122.0,91.28,91.54,91.15,91.5,198122.0
2015-11-12 11:00:00,91.54,91.77,91.54,91.76,14129.0,91.54,91.77,91.54,91.76,14129.0
2015-11-12 11:10:00,91.76,91.76,91.55,91.63,29702.0,91.76,91.76,91.55,91.63,29702.0
2015-11-12 11:20:00,91.54,91.56,91.43,91.47,10603.0,91.54,91.56,91.43,91.47,10603.0
2015-11-12 11:30:00,91.43,91.44,91.36,91.4,23261.0,91.43,91.44,91.36,91.4,23261.0
2015-11-12 11:40:00,91.39,91.51,91.37,91.48,100543.0,91.39,91.51,91.37,91.48,100543.0
2015-11-12 11:50:00,91.47,91.71,91.4,91.7,15298.0,91.47,91.71,91.4,91.7,15298.0
2015-11-12 12:00:00,91.7,91.75,91.49,91.49,25918.0,91.7,91.75,91.49,91.49,25918.0
2015-11-12 12:10:00,91.49,91.52,91.38,91.43,18604.0,91.49,91.52,91.38,91.43,18604.0
2015-11-12 12:20:00,91.44,91.49,91.39,91.49,27206.0,91.44,91.49,91.39,91.49,27206.0
2015-11-12 12:30:00,91.46,91.57,91.42,91.47,17223.0,91.46,91.57,91.42,91.47,17223.0
2015-11-12 12:40:00,91.5,91.59,91.47,91.57,12722.0,91.5,91.59,91.47,91.57,12722.0
2015-11-12 12:50:00,91.59,91.66,91.56,91.61,13020.0,91.59,91.66,91.56,91.61,13020.0
2015-11-12 13:00:00,91.61,91.67,91.55,91.57,10658.0,91.61,91.67,91.55,91.57,10658.0
2015-11-12 13:10:00,91.56,91.73,91.56,91.72,10080.0,91.56,91.73,91.56,91.72,10080.0
2015-11-12 13:20:00,91.71,91.76,91.68,91.73,16296.0,91.71,91.76,91.68,91.73,16296.0
2015-11-12 13:30:00,91.73,91.84,91.73,91.81,51045.0,91.73,91.84,91.73,91.81,51045.0
2015-11-12 13:40:00,91.81,91.84,91.64,91.76,18070.0,91.81,91.84,91.64,91.76,18070.0
2015-11-12 13:50:00,91.75,91.8,91.68,91.77,20935.0,91.75,91.8,91.68,91.77,20935.0
2015-11-12 14:00:00,91.78,91.88,91.75,91.87,30301.0,91.78,91.88,91.75,91.87,30301.0
2015-11-12 14:10:00,91.86,91.86,91.64,91.65,36359.0,91.86,91.86,91.64,91.65,36359.0
2015-11-12 14:20:00,91.64,91.64,91.51,91.59,38358.0,91.64,91.64,91.51,91.59,38358.0
2015-11-12 14:30:00,91.58,91.63,91.52,91.55,36746.0,91.58,91.63,91.52,91.55,36746.0
2015-11-12 14:40:00,91.54,91.56,91.43,91.44,23235.0,91.54,91.56,91.43,91.44,23235.0
2015-11-12 14:50:00,91.44,91.45,91.31,91.43,80743.0,91.44,91.45,91.31,91.43,80743.0
2015-11-12 15:00:00,91.41,91.46,91.37,91.44,29981.0,91.41,91.46,91.37,91.44,29981.0
2015-11-12 15:10:00,91.44,91.51,91.29,91.47,33277.0,91.44,91.51,91.29,91.47,33277.0
2015-11-12 15:20:00,91.48,91.63,91.46,91.54,51077.0,91.48,91.63,91.46,91.54,51077.0
2015-11-12 15:30:00,91.54,91.57,91.32,91.33,70244.0,91.54,91.57,91.32,91.33,70244.0
2015-11-12 15:40:00,91.32,91.34,91.13,91.16,85224.0,91.32,91.34,91.13,91.16,85224.0
2015-11-12 15:50:00,91.14,91.18,90.83,90.85,323867.0,91.14,91.18,90.83,90.85,323867.0
2015-11-13 09:30:00,90.95,90.95,90.54,90.56,56716.0,90.95,90.95,90.54,90.56,56716.0
2015-11-13 09:40:00,90.59,90.6,90.11,90.14,89735.0,90.59,90.6,90.11,90.14,89735.0
2015-11-13 09:50:00,90.18,90.55,90.03,90.1,90555.0,90.18,90.55,90.03,90.1,90555.0
2015-11-13 10:00:00,90.07,90.15,89.63,89.74,57866.0,90.07,90.15,89.63,89.74,57866.0
2015-11-13 10:10:00,89.72,89.83,89.41,89.46,41711.0,89.72,89.83,89.41,89.46,41711.0
2015-11-13 10:20:00,89.46,89.75,89.43,89.69,36953.0,89.46,89.75,89.43,89.69,36953.0
2015-11-13 10:30:00,89.68,89.72,89.52,89.6,29764.0,89.68,89.72,89.52,89.6,29764.0
2015-11-13 10:40:00,89.6,89.79,89.28,89.43,59501.0,89.6,89.79,89.28,89.43,59501.0
2015-11-13 10:50:00,89.44,89.62,89.36,89.51,15399.0,89.44,89.62,89.36,89.51,15399.0
2015-11-13 11:00:00,89.51,89.54,89.35,89.5,20152.0,89.51,89.54,89.35,89.5,20152.0
2015-11-13 11:10:00,89.5,89.52,89.24,89.33,20360.0,89.5,89.52,89.24,89.33,20360.0
2015-11-13 11:20:00,89.34,89.77,89.34,89.64,26652.0,89.34,89.77,89.34,89.64,26652.0
2015-11-13 11:30:00,89.61,89.75,89.54,89.54,32310.0,89.61,89.75,89.54,89.54,32310.0
2015-11-13 11:40:00,89.54,89.6,89.46,89.5,11178.0,89.54,89.6,89.46,89.5,11178.0
2015-11-13 11:50:00,89.49,89.75,89.4,89.75,17797.0,89.49,89.75,89.4,89.75,17797.0
2015-11-13 12:00:00,89.78,89.86,89.72,89.85,21168.0,89.78,89.86,89.72,89.85,21168.0
2015-11-13 12:10:00,89.87,89.99,89.87,89.93,39027.0,89.87,89.99,89.87,89.93,39027.0
2015-11-13 12:20:00,89.92,89.99,89.71,89.72,20952.0,89.92,89.99,89.71,89.72,20952.0
2015-11-13 12:30:00,89.72,89.79,89.5,89.52,21260.0,89.72,89.79,89.5,89.52,21260.0
2015-11-13 12:40:00,89.52,89.53,89.4,89.4,23969.0,89.52,89.53,89.4,89.4,23969.0
2015-11-13 12:50:00,89.42,89.55,89.37,89.55,13108.0,89.42,89.55,89.37,89.55,13108.0
2015-11-13 13:00:00,89.57,89.69,89.52,89.52,15342.0,89.57,89.69,89.52,89.52,15342.0
2015-11-13 13:10:00,89.51,89.54,89.43,89.43,19616.0,89.51,89.54,89.43,89.43,19616.0
2015-11-13 13:20:00,89.44,89.51,89.41,89.43,21338.0,89.44,89.51,89.41,89.43,21338.0
2015-11-13 13:30:00,89.42,89.52,89.22,89.25,31904.0,89.42,89.52,89.22,89.25,31904.0
2015-11-13 13:40:00,89.26,89.41,89.25,89.34,28975.0,89.26,89.41,89.25,89.34,28975.0
2015-11-13 13:50:00,89.34,89.5,89.3,89.3,40699.0,89.34,89.5,89.3,89.3,40699.0
2015-11-13 14:00:00,89.3,89.37,89.15,89.18,26167.0,89.3,89.37,89.15,89.18,26167.0
2015-11-13 14:10:00,89.18,89.37,89.02,89.31,35680.0,89.18,89.37,89.02,89.31,35680.0
2015-11-13 14:20:00,89.32,89.38,89.2,89.2,29488.0,89.32,89.38,89.2,89.2,29488.0
2015-11-13 14:30:00,89.2,89.36,89.18,89.25,27160.0,89.2,89.36,89.18,89.25,27160.0
2015-11-13 14:40:00,89.29,89.32,89.07,89.09,57804.0,89.29,89.32,89.07,89.09,57804.0
2015-11-13 14:50:00,89.08,89.15,88.79,88.96,54886.0,89.08,89.15,88.79,88.96,54886.0
2015-11-13 15:00:00,88.97,89.1,88.93,89.09,38502.0,88.97,89.1,88.93,89.09,38502.0
2015-11-13 15:10:00,89.09,89.22,89.06,89.09,25764.0,89.09,89.22,89.06,89.09,25764.0
2015-11-13 15:20:00,89.07,89.11,88.98,89.02,22406.0,89.07,89.11,88.98,89.02,22406.0
2015-11-13 15:30:00,89.03,89.23,89.03,89.19,32453.0,89.03,89.23,89.03,89.19,32453.0
2015-11-13 15:40:00,89.2,89.24,89.07,89.16,52992.0,89.2,89.24,89.07,89.16,52992.0
2015-11-13 15:50:00,89.15,89.23,88.95,89.02,111410.0,89.15,89.23,88.95,89.02,111410.0
2015-11-16 09:30:00,89.66,89.66,88.93,89.4,111504.0,89.66,89.66,88.93,89.4,111504.0
2015-11-16 09:40:00,89.48,89.5,89.03,89.25,130334.0,89.48,89.5,89.03,89.25,130334.0
2015-11-16 09:50:00,89.29,89.29,88.69,88.69,29583.0,89.29,89.29,88.69,88.69,29583.0
2015-11-16 10:00:00,88.69,88.79,88.41,88.66,57341.0,88.69,88.79,88.41,88.66,57341.0
2015-11-16 10:10:00,88.67,88.86,88.62,88.85,51007.0,88.67,88.86,88.62,88.85,51007.0
2015-11-16 10:20:00,88.8,88.91,88.53,88.64,80833.0,88.8,88.91,88.53,88.64,80833.0
2015-11-16 10:30:00,88.65,88.66,88.34,88.36,53786.0,88.65,88.66,88.34,88.36,53786.0
2015-11-16 10:40:00,88.4,88.53,88.12,88.35,23131.0,88.4,88.53,88.12,88.35,23131.0
2015-11-16 10:50:00,88.33,88.36,88.02,88.05,26248.0,88.33,88.36,88.02,88.05,26248.0
2015-11-16 11:00:00,88.08,88.27,88.0,88.24,25111.0,88.08,88.27,88.0,88.24,25111.0
2015-11-16 11:10:00,88.27,88.52,88.27,88.52,20527.0,88.27,88.52,88.27,88.52,20527.0
2015-11-16 11:20:00,88.52,88.62,88.29,88.3,19468.0,88.52,88.62,88.29,88.3,19468.0
2015-11-16 11:30:00,88.33,88.79,88.32,88.75,33343.0,88.33,88.79,88.32,88.75,33343.0
2015-11-16 11:40:00,88.79,89.01,88.78,89.01,51372.0,88.79,89.01,88.78,89.01,51372.0
2015-11-16 11:50:00,89.03,89.04,88.88,88.94,18826.0,89.03,89.04,88.88,88.94,18826.0
2015-11-16 12:00:00,88.95,89.12,88.94,89.0,28972.0,88.95,89.12,88.94,89.0,28972.0
2015-11-16 12:10:00,89.0,89.04,88.77,88.9,28486.0,89.0,89.04,88.77,88.9,28486.0
2015-11-16 12:20:00,88.91,89.2,88.91,89.1,26297.0,88.91,89.2,88.91,89.1,26297.0
2015-11-16 12:30:00,89.12,89.29,89.12,89.19,33200.0,89.12,89.29,89.12,89.19,33200.0
2015-11-16 12:40:00,89.18,89.25,89.07,89.16,17853.0,89.18,89.25,89.07,89.16,17853.0
2015-11-16 12:50:00,89.17,89.19,88.98,89.02,27170.0,89.17,89.19,88.98,89.02,27170.0
2015-11-16 13:00:00,89.03,89.16,89.0,89.1,23118.0,89.03,89.16,89.0,89.1,23118.0
2015-11-16 13:10:00,89.1,89.25,89.1,89.21,26350.0,89.1,89.25,89.1,89.21,26350.0
2015-11-16 13:20:00,89.23,89.27,89.11,89.13,41499.0,89.23,89.27,89.11,89.13,41499.0
2015-11-16 13:30:00,89.12,89.21,89.12,89.13,18598.0,89.12,89.21,89.12,89.13,18598.0
2015-11-16 13:40:00,89.15,89.2,89.08,89.19,15578.0,89.15,89.2,89.08,89.19,15578.0
2015-11-16 13:50:00,89.19,89.27,89.19,89.25,30145.0,89.19,89.27,89.19,89.25,30145.0
2015-11-16 14:00:00,89.25,89.3,89.07,89.11,36335.0,89.25,89.3,89.07,89.11,36335.0
2015-11-16 14:10:00,89.11,89.25,89.09,89.25,24208.0,89.11,89.25,89.09,89.25,24208.0
2015-11-16 14:20:00,89.21,89.24,89.14,89.16,13962.0,89.21,89.24,89.14,89.16,13962.0
2015-11-16 14:30:00,89.16,89.25,89.11,89.21,50391.0,89.16,89.25,89.11,89.21,50391.0
2015-11-16 14:40:00,89.22,89.24,89.14,89.16,25201.0,89.22,89.24,89.14,89.16,25201.0
2015-11-16 14:50:00,89.17,89.27,89.09,89.27,24909.0,89.17,89.27,89.09,89.27,24909.0
2015-11-16 15:00:00,89.28,89.43,89.27,89.36,55706.0,89.28,89.43,89.27,89.36,55706.0
2015-11-16 15:10:00,89.34,89.44,89.33,89.34,33541.0,89.34,89.44,89.33,89.34,33541.0
2015-11-16 15:20:00,89.34,89.65,89.34,89.61,49141.0,89.34,89.65,89.34,89.61,49141.0
2015-11-16 15:30:00,89.61,89.74,89.57,89.66,59992.0,89.61,89.74,89.57,89.66,59992.0
2015-11-16 15:40:00,89.66,89.73,89.6,89.72,95905.0,89.66,89.73,89.6,89.72,95905.0
2015-11-16 15:50:00,89.7,89.8,89.61,89.77,196155.0,89.7,89.8,89.61,89.77,196155.0
2015-11-17 09:30:00,89.95,90.53,89.87,90.24,69691.0,89.95,90.53,89.87,90.24,69691.0
2015-11-17 09:40:00,90.24,90.6,90.15,90.53,45492.0,90.24,90.6,90.15,90.53,45492.0
2015-11-17 09:50:00,90.53,90.77,90.39,90.76,26959.0,90.53,90.77,90.39,90.76,26959.0
2015-11-17 10:00:00,90.7,90.85,90.43,90.77,74388.0,90.7,90.85,90.43,90.77,74388.0
2015-11-17 10:10:00,90.79,90.84,90.62,90.63,23344.0,90.79,90.84,90.62,90.63,23344.0
2015-11-17 10:20:00,90.63,90.84,90.56,90.77,21568.0,90.63,90.84,90.56,90.77,21568.0
2015-11-17 10:30:00,90.76,90.98,90.73,90.88,22439.0,90.76,90.98,90.73,90.88,22439.0
2015-11-17 10:40:00,90.85,91.1,90.76,91.09,31706.0,90.85,91.1,90.76,91.09,31706.0
2015-11-17 10:50:00,91.1,91.1,90.82,90.82,24128.0,91.1,91.1,90.82,90.82,24128.0
2015-11-17 11:00:00,90.84,90.9,90.7,90.74,22363.0,90.84,90.9,90.7,90.74,22363.0
2015-11-17 11:10:00,90.74,91.0,90.69,91.0,15869.0,90.74,91.0,90.69,91.0,15869.0
2015-11-17 11:20:00,90.99,91.04,90.9,91.04,12629.0,90.99,91.04,90.9,91.04,12629.0
2015-11-17 11:30:00,91.05,91.25,91.04,91.07,24442.0,91.05,91.25,91.04,91.07,24442.0
2015-11-17 11:40:00,91.07,91.22,90.98,91.11,16083.0,91.07,91.22,90.98,91.11,16083.0
2015-11-17 11:50:00,91.14,91.17,91.0,91.12,19043.0,91.14,91.17,91.0,91.12,19043.0
2015-11-17 12:00:00,91.12,91.26,91.12,91.25,37474.0,91.12,91.26,91.12,91.25,37474.0
2015-11-17 12:10:00,91.25,91.29,91.19,91.2,23320.0,91.25,91.29,91.19,91.2,23320.0
2015-11-17 12:20:00,91.2,91.26,91.11,91.19,19502.0,91.2,91.26,91.11,91.19,19502.0
2015-11-17 12:30:00,91.16,91.2,90.94,91.01,13948.0,91.16,91.2,90.94,91.01,13948.0
2015-11-17 12:40:00,90.96,91.0,90.89,90.89,16577.0,90.96,91.0,90.89,90.89,16577.0
2015-11-17 12:50:00,90.92,91.1,90.88,91.08,19622.0,90.92,91.1,90.88,91.08,19622.0
2015-11-17 13:00:00,91.07,91.15,91.01,91.08,19856.0,91.07,91.15,91.01,91.08,19856.0
2015-11-17 13:10:00,91.09,91.21,90.92,90.94,23647.0,91.09,91.21,90.92,90.94,23647.0
2015-11-17 13:20:00,90.97,91.04,90.73,90.77,14325.0,90.97,91.04,90.73,90.77,14325.0
2015-11-17 13:30:00,90.74,90.88,90.67,90.75,27912.0,90.74,90.88,90.67,90.75,27912.0
2015-11-17 13:40:00,90.75,90.82,90.63,90.67,24095.0,90.75,90.82,90.63,90.67,24095.0
2015-11-17 13:50:00,90.65,90.66,90.46,90.56,65485.0,90.65,90.66,90.46,90.56,65485.0
2015-11-17 14:00:00,90.54,90.73,90.51,90.72,21154.0,90.54,90.73,90.51,90.72,21154.0
2015-11-17 14:10:00,90.73,90.74,90.65,90.67,15395.0,90.73,90.74,90.65,90.67,15395.0
2015-11-17 14:20:00,90.65,90.66,90.23,90.23,31059.0,90.65,90.66,90.23,90.23,31059.0
2015-11-17 14:30:00,90.22,90.24,90.07,90.2,29153.0,90.22,90.24,90.07,90.2,29153.0
2015-11-17 14:40:00,90.2,90.28,89.96,90.14,29516.0,90.2,90.28,89.96,90.14,29516.0
2015-11-17 14:50:00,90.14,90.33,90.05,90.29,21410.0,90.14,90.33,90.05,90.29,21410.0
2015-11-17 15:00:00,90.31,90.36,90.02,90.06,57716.0,90.31,90.36,90.02,90.06,57716.0
2015-11-17 15:10:00,90.04,90.11,89.95,90.02,36519.0,90.04,90.11,89.95,90.02,36519.0
2015-11-17 15:20:00,90.02,90.18,89.99,90.17,37938.0,90.02,90.18,89.99,90.17,37938.0
2015-11-17 15:30:00,90.19,90.28,90.12,90.12,53240.0,90.19,90.28,90.12,90.12,53240.0
2015-11-17 15:40:00,90.13,90.35,90.11,90.17,54201.0,90.13,90.35,90.11,90.17,54201.0
2015-11-17 15:50:00,90.18,90.35,90.18,90.29,138763.0,90.18,90.35,90.18,90.29,138763.0
2015-11-18 09:30:00,90.31,90.42,89.83,89.88,35991.0,90.31,90.42,89.83,89.88,35991.0
2015-11-18 09:40:00,89.85,89.85,89.47,89.82,18295.0,89.85,89.85,89.47,89.82,18295.0
2015-11-18 09:50:00,89.84,89.9,89.64,89.7,21472.0,89.84,89.9,89.64,89.7,21472.0
2015-11-18 10:00:00,89.76,89.9,89.7,89.87,14890.0,89.76,89.9,89.7,89.87,14890.0
2015-11-18 10:10:00,89.84,89.86,89.61,89.65,58726.0,89.84,89.86,89.61,89.65,58726.0
2015-11-18 10:20:00,89.62,89.87,89.61,89.68,8896.0,89.62,89.87,89.61,89.68,8896.0
2015-11-18 10:30:00,89.72,89.85,89.62,89.72,18605.0,89.72,89.85,89.62,89.72,18605.0
2015-11-18 10:40:00,89.72,89.98,89.68,89.91,22053.0,89.72,89.98,89.68,89.91,22053.0
2015-11-18 10:50:00,89.92,90.06,89.91,90.06,11899.0,89.92,90.06,89.91,90.06,11899.0
2015-11-18 11:00:00,90.05,90.06,89.9,89.98,15020.0,90.05,90.06,89.9,89.98,15020.0
2015-11-18 11:10:00,89.97,90.13,89.92,90.08,7800.0,89.97,90.13,89.92,90.08,7800.0
2015-11-18 11:20:00,90.1,90.31,90.1,90.26,31369.0,90.1,90.31,90.1,90.26,31369.0
2015-11-18 11:30:00,90.26,90.42,90.26,90.38,15039.0,90.26,90.42,90.26,90.38,15039.0
2015-11-18 11:40:00,90.4,90.55,90.4,90.52,22172.0,90.4,90.55,90.4,90.52,22172.0
2015-11-18 11:50:00,90.52,90.54,90.42,90.42,14000.0,90.52,90.54,90.42,90.42,14000.0
2015-11-18 12:00:00,90.41,90.43,90.32,90.33,13378.0,90.41,90.43,90.32,90.33,13378.0
2015-11-18 12:10:00,90.33,90.42,90.32,90.41,16086.0,90.33,90.42,90.32,90.41,16086.0
2015-11-18 12:20:00,90.43,90.47,90.36,90.44,11116.0,90.43,90.47,90.36,90.44,11116.0
2015-11-18 12:30:00,90.44,90.58,90.44,90.56,18926.0,90.44,90.58,90.44,90.56,18926.0
2015-11-18 12:40:00,90.53,90.54,90.38,90.44,27907.0,90.53,90.54,90.38,90.44,27907.0
2015-11-18 12:50:00,90.43,90.45,90.38,90.39,20043.0,90.43,90.45,90.38,90.39,20043.0
2015-11-18 13:00:00,90.39,90.57,90.37,90.56,17868.0,90.39,90.57,90.37,90.56,17868.0
2015-11-18 13:10:00,90.56,90.58,90.46,90.56,17778.0,90.56,90.58,90.46,90.56,17778.0
2015-11-18 13:20:00,90.56,90.75,90.56,90.67,10631.0,90.56,90.75,90.56,90.67,10631.0
2015-11-18 13:30:00,90.68,90.73,90.5,90.6,23445.0,90.68,90.73,90.5,90.6,23445.0
2015-11-18 13:40:00,90.59,90.68,90.48,90.48,21223.0,90.59,90.68,90.48,90.48,21223.0
2015-11-18 13:50:00,90.49,90.58,90.34,90.53,23669.0,90.49,90.58,90.34,90.53,23669.0
2015-11-18 14:00:00,90.52,90.77,90.41,90.74,52761.0,90.52,90.77,90.41,90.74,52761.0
2015-11-18 14:10:00,90.77,91.06,90.77,90.88,25422.0,90.77,91.06,90.77,90.88,25422.0
2015-11-18 14:20:00,90.85,90.91,90.7,90.77,17072.0,90.85,90.91,90.7,90.77,17072.0
2015-11-18 14:30:00,90.78,90.81,90.65,90.8,16404.0,90.78,90.81,90.65,90.8,16404.0
2015-11-18 14:40:00,90.81,91.01,90.79,90.93,17139.0,90.81,91.01,90.79,90.93,17139.0
2015-11-18 14:50:00,90.92,91.14,90.9,91.14,25239.0,90.92,91.14,90.9,91.14,25239.0
2015-11-18 15:00:00,91.13,91.15,90.97,90.98,46843.0,91.13,91.15,90.97,90.98,46843.0
2015-11-18 15:10:00,90.98,91.0,90.88,90.99,51227.0,90.98,91.0,90.88,90.99,51227.0
2015-11-18 15:20:00,90.97,90.98,90.89,90.98,19290.0,90.97,90.98,90.89,90.98,19290.0
2015-11-18 15:30:00,91.0,91.18,90.94,91.14,52878.0,91.0,91.18,90.94,91.14,52878.0
2015-11-18 15:40:00,91.13,91.31,91.1,91.29,42976.0,91.13,91.31,91.1,91.29,42976.0
2015-11-18 15:50:00,91.29,91.39,91.25,91.26,132228.0,91.29,91.39,91.25,91.26,132228.0
2015-11-19 09:30:00,91.52,91.68,91.28,91.36,45273.0,91.52,91.68,91.28,91.36,45273.0
2015-11-19 09:40:00,91.4,91.64,91.37,91.62,74481.0,91.4,91.64,91.37,91.62,74481.0
2015-11-19 09:50:00,91.64,91.67,91.49,91.67,71798.0,91.64,91.67,91.49,91.67,71798.0
2015-11-19 10:00:00,91.67,92.13,91.61,92.04,54835.0,91.67,92.13,91.61,92.04,54835.0
2015-11-19 10:10:00,92.03,92.04,91.78,91.88,40658.0,92.03,92.04,91.78,91.88,40658.0
2015-11-19 10:20:00,91.88,92.01,91.73,91.74,55096.0,91.88,92.01,91.73,91.74,55096.0
2015-11-19 10:30:00,91.73,91.88,91.7,91.79,34029.0,91.73,91.88,91.7,91.79,34029.0
2015-11-19 10:40:00,91.78,91.81,91.48,91.56,23804.0,91.78,91.81,91.48,91.56,23804.0
2015-11-19 10:50:00,91.59,91.75,91.38,91.75,70419.0,91.59,91.75,91.38,91.75,70419.0
2015-11-19 11:00:00,91.74,91.93,91.65,91.93,56500.0,91.74,91.93,91.65,91.93,56500.0
2015-11-19 11:10:00,91.94,91.97,91.79,91.89,34071.0,91.94,91.97,91.79,91.89,34071.0
2015-11-19 11:20:00,91.88,91.89,91.63,91.8,37059.0,91.88,91.89,91.63,91.8,37059.0
2015-11-19 11:30:00,91.8,91.94,91.78,91.94,39398.0,91.8,91.94,91.78,91.94,39398.0
2015-11-19 11:40:00,91.91,91.92,91.62,91.63,73910.0,91.91,91.92,91.62,91.63,73910.0
2015-11-19 11:50:00,91.62,91.65,91.55,91.58,15927.0,91.62,91.65,91.55,91.58,15927.0
2015-11-19 12:00:00,91.59,91.94,91.59,91.88,30261.0,91.59,91.94,91.59,91.88,30261.0
2015-11-19 12:10:00,91.85,91.9,91.77,91.77,28179.0,91.85,91.9,91.77,91.77,28179.0
2015-11-19 12:20:00,91.77,91.83,91.76,91.82,49922.0,91.77,91.83,91.76,91.82,49922.0
2015-11-19 12:30:00,91.83,91.84,91.77,91.83,35869.0,91.83,91.84,91.77,91.83,35869.0
2015-11-19 12:40:00,91.84,91.96,91.75,91.92,55499.0,91.84,91.96,91.75,91.92,55499.0
2015-11-19 12:50:00,91.91,91.94,91.77,91.91,31079.0,91.91,91.94,91.77,91.91,31079.0
2015-11-19 13:00:00,91.9,91.99,91.88,91.91,26972.0,91.9,91.99,91.88,91.91,26972.0
2015-11-19 13:10:00,91.93,92.04,91.93,92.04,31290.0,91.93,92.04,91.93,92.04,31290.0
2015-11-19 13:20:00,92.04,92.04,91.89,91.91,33224.0,92.04,92.04,91.89,91.91,33224.0
2015-11-19 13:30:00,91.91,91.99,91.89,91.99,44137.0,91.91,91.99,91.89,91.99,44137.0
2015-11-19 13:40:00,91.99,92.04,91.93,92.0,38644.0,91.99,92.04,91.93,92.0,38644.0
2015-11-19 13:50:00,92.01,92.08,91.98,91.99,32478.0,92.01,92.08,91.98,91.99,32478.0
2015-11-19 14:00:00,92.0,92.05,91.98,92.01,33300.0,92.0,92.05,91.98,92.01,33300.0
2015-11-19 14:10:00,92.01,92.11,91.97,92.05,26939.0,92.01,92.11,91.97,92.05,26939.0
2015-11-19 14:20:00,92.05,92.07,91.99,92.02,24430.0,92.05,92.07,91.99,92.02,24430.0
2015-11-19 14:30:00,92.02,92.06,91.99,92.02,39569.0,92.02,92.06,91.99,92.02,39569.0
2015-11-19 14:40:00,92.0,92.03,91.83,91.84,75182.0,92.0,92.03,91.83,91.84,75182.0
2015-11-19 14:50:00,91.86,91.95,91.85,91.9,64370.0,91.86,91.95,91.85,91.9,64370.0
2015-11-19 15:00:00,91.9,91.97,91.85,91.89,63540.0,91.9,91.97,91.85,91.89,63540.0
2015-11-19 15:10:00,91.89,91.98,91.86,91.96,60824.0,91.89,91.98,91.86,91.96,60824.0
2015-11-19 15:20:00,91.96,92.13,91.96,92.1,37826.0,91.96,92.13,91.96,92.1,37826.0
2015-11-19 15:30:00,92.1,92.13,91.99,92.03,50324.0,92.1,92.13,91.99,92.03,50324.0
2015-11-19 15:40:00,92.03,92.04,91.92,91.93,53969.0,92.03,92.04,91.92,91.93,53969.0
2015-11-19 15:50:00,91.86,91.98,91.73,91.76,220270.0,91.86,91.98,91.73,91.76,220270.0
2015-11-20 09:30:00,92.33,92.5,91.5,91.6,198419.0,92.33,92.5,91.5,91.6,198419.0
2015-11-20 09:40:00,91.6,91.75,91.41,91.53,50922.0,91.6,91.75,91.41,91.53,50922.0
2015-11-20 09:50:00,91.55,91.75,91.22,91.29,80197.0,91.55,91.75,91.22,91.29,80197.0
2015-11-20 10:00:00,91.32,91.44,91.32,91.42,23680.0,91.32,91.44,91.32,91.42,23680.0
2015-11-20 10:10:00,91.42,91.85,91.42,91.73,20513.0,91.42,91.85,91.42,91.73,20513.0
2015-11-20 10:20:00,91.76,91.77,91.58,91.59,14047.0,91.76,91.77,91.58,91.59,14047.0
2015-11-20 10:30:00,91.6,91.76,91.6,91.71,19931.0,91.6,91.76,91.6,91.71,19931.0
2015-11-20 10:40:00,91.73,91.82,91.61,91.71,27877.0,91.73,91.82,91.61,91.71,27877.0
2015-11-20 10:50:00,91.72,91.85,91.71,91.77,15601.0,91.72,91.85,91.71,91.77,15601.0
2015-11-20 11:00:00,91.79,92.06,91.79,92.01,23612.0,91.79,92.06,91.79,92.01,23612.0
2015-11-20 11:10:00,92.04,92.17,92.03,92.13,16954.0,92.04,92.17,92.03,92.13,16954.0
2015-11-20 11:20:00,92.15,92.18,92.06,92.08,17622.0,92.15,92.18,92.06,92.08,17622.0
2015-11-20 11:30:00,92.07,92.13,91.9,91.94,27776.0,92.07,92.13,91.9,91.94,27776.0
2015-11-20 11:40:00,91.95,91.97,91.89,91.95,27473.0,91.95,91.97,91.89,91.95,27473.0
2015-11-20 11:50:00,91.95,92.01,91.94,91.98,55854.0,91.95,92.01,91.94,91.98,55854.0
2015-11-20 12:00:00,91.97,92.0,91.9,91.99,33112.0,91.97,92.0,91.9,91.99,33112.0
2015-11-20 12:10:00,91.99,92.22,91.94,92.22,64007.0,91.99,92.22,91.94,92.22,64007.0
2015-11-20 12:20:00,92.25,92.35,92.2,92.27,22796.0,92.25,92.35,92.2,92.27,22796.0
2015-11-20 12:30:00,92.26,92.44,92.21,92.4,50817.0,92.26,92.44,92.21,92.4,50817.0
2015-11-20 12:40:00,92.38,92.4,92.28,92.29,23862.0,92.38,92.4,92.28,92.29,23862.0
2015-11-20 12:50:00,92.3,92.4,92.24,92.39,23821.0,92.3,92.4,92.24,92.39,23821.0
2015-11-20 13:00:00,92.4,92.46,92.26,92.26,30326.0,92.4,92.46,92.26,92.26,30326.0
2015-11-20 13:10:00,92.27,92.28,92.17,92.22,18144.0,92.27,92.28,92.17,92.22,18144.0
2015-11-20 13:20:00,92.24,92.31,92.2,92.23,41252.0,92.24,92.31,92.2,92.23,41252.0
2015-11-20 13:30:00,92.22,92.23,92.06,92.07,19568.0,92.22,92.23,92.06,92.07,19568.0
2015-11-20 13:40:00,92.07,92.15,92.06,92.09,21518.0,92.07,92.15,92.06,92.09,21518.0
2015-11-20 13:50:00,92.08,92.16,92.03,92.04,30121.0,92.08,92.16,92.03,92.04,30121.0
2015-11-20 14:00:00,92.04,92.08,91.91,91.96,25419.0,92.04,92.08,91.91,91.96,25419.0
2015-11-20 14:10:00,91.96,92.0,91.82,91.83,22230.0,91.96,92.0,91.82,91.83,22230.0
2015-11-20 14:20:00,91.84,91.84,91.7,91.71,17034.0,91.84,91.84,91.7,91.71,17034.0
2015-11-20 14:30:00,91.72,91.79,91.7,91.75,31055.0,91.72,91.79,91.7,91.75,31055.0
2015-11-20 14:40:00,91.74,91.86,91.74,91.79,21658.0,91.74,91.86,91.74,91.79,21658.0
2015-11-20 14:50:00,91.79,91.79,91.59,91.59,24490.0,91.79,91.79,91.59,91.59,24490.0
2015-11-20 15:00:00,91.6,91.72,91.56,91.61,37842.0,91.6,91.72,91.56,91.61,37842.0
2015-11-20 15:10:00,91.62,91.65,91.56,91.56,19201.0,91.62,91.65,91.56,91.56,19201.0
2015-11-20 15:20:00,91.56,91.63,91.5,91.52,69530.0,91.56,91.63,91.5,91.52,69530.0
2015-11-20 15:30:00,91.52,91.54,91.46,91.51,62477.0,91.52,91.54,91.46,91.51,62477.0
2015-11-20 15:40:00,91.5,91.63,91.48,91.6,95856.0,91.5,91.63,91.48,91.6,95856.0
2015-11-20 15:50:00,91.7,91.82,91.59,91.81,235033.0,91.7,91.82,91.59,91.81,235033.0
2015-11-23 09:30:00,91.82,91.97,91.51,91.8,52767.0,91.82,91.97,91.51,91.8,52767.0
2015-11-23 09:40:00,91.76,92.18,91.74,91.98,65281.0,91.76,92.18,91.74,91.98,65281.0
2015-11-23 09:50:00,92.0,92.17,92.0,92.04,23344.0,92.0,92.17,92.0,92.04,23344.0
2015-11-23 10:00:00,92.08,92.12,91.98,92.06,16366.0,92.08,92.12,91.98,92.06,16366.0
2015-11-23 10:10:00,92.04,92.04,91.64,91.73,46522.0,92.04,92.04,91.64,91.73,46522.0
2015-11-23 10:20:00,91.74,91.81,91.59,91.64,17785.0,91.74,91.81,91.59,91.64,17785.0
2015-11-23 10:30:00,91.63,91.74,91.63,91.67,15455.0,91.63,91.74,91.63,91.67,15455.0
2015-11-23 10:40:00,91.65,91.76,91.63,91.75,20546.0,91.65,91.76,91.63,91.75,20546.0
2015-11-23 10:50:00,91.74,91.9,91.63,91.88,37082.0,91.74,91.9,91.63,91.88,37082.0
2015-11-23 11:00:00,91.89,92.01,91.86,92.01,28127.0,91.89,92.01,91.86,92.01,28127.0
2015-11-23 11:10:00,91.99,92.21,91.97,92.17,21690.0,91.99,92.21,91.97,92.17,21690.0
2015-11-23 11:20:00,92.16,92.25,92.08,92.21,23996.0,92.16,92.25,92.08,92.21,23996.0
2015-11-23 11:30:00,92.21,92.3,92.18,92.21,59416.0,92.21,92.3,92.18,92.21,59416.0
2015-11-23 11:40:00,92.22,92.28,92.2,92.26,29586.0,92.22,92.28,92.2,92.26,29586.0
2015-11-23 11:50:00,92.26,92.35,92.2,92.31,14080.0,92.26,92.35,92.2,92.31,14080.0
2015-11-23 12:00:00,92.32,92.36,92.2,92.27,35684.0,92.32,92.36,92.2,92.27,35684.0
2015-11-23 12:10:00,92.27,92.37,92.21,92.21,18712.0,92.27,92.37,92.21,92.21,18712.0
2015-11-23 12:20:00,92.2,92.36,92.2,92.32,15926.0,92.2,92.36,92.2,92.32,15926.0
2015-11-23 12:30:00,92.31,92.31,92.15,92.16,15255.0,92.31,92.31,92.15,92.16,15255.0
2015-11-23 12:40:00,92.17,92.18,91.87,91.88,34932.0,92.17,92.18,91.87,91.88,34932.0
2015-11-23 12:50:00,91.89,91.89,91.76,91.76,20987.0,91.89,91.89,91.76,91.76,20987.0
2015-11-23 13:00:00,91.76,91.8,91.68,91.71,15750.0,91.76,91.8,91.68,91.71,15750.0
2015-11-23 13:10:00,91.72,91.72,91.62,91.68,11100.0,91.72,91.72,91.62,91.68,11100.0
2015-11-23 13:20:00,91.68,91.81,91.68,91.8,17774.0,91.68,91.81,91.68,91.8,17774.0
2015-11-23 13:30:00,91.79,91.89,91.73,91.87,41790.0,91.79,91.89,91.73,91.87,41790.0
2015-11-23 13:40:00,91.85,91.96,91.82,91.88,31183.0,91.85,91.96,91.82,91.88,31183.0
2015-11-23 13:50:00,91.89,92.11,91.89,92.02,38223.0,91.89,92.11,91.89,92.02,38223.0
2015-11-23 14:00:00,91.99,91.99,91.82,91.82,29217.0,91.99,91.99,91.82,91.82,29217.0
2015-11-23 14:10:00,91.82,91.83,91.69,91.73,21887.0,91.82,91.83,91.69,91.73,21887.0
2015-11-23 14:20:00,91.73,91.73,91.51,91.54,22128.0,91.73,91.73,91.51,91.54,22128.0
2015-11-23 14:30:00,91.54,91.6,91.38,91.43,19720.0,91.54,91.6,91.38,91.43,19720.0
2015-11-23 14:40:00,91.42,91.45,91.27,91.39,22253.0,91.42,91.45,91.27,91.39,22253.0
2015-11-23 14:50:00,91.4,91.63,91.39,91.63,23130.0,91.4,91.63,91.39,91.63,23130.0
2015-11-23 15:00:00,91.61,91.69,91.56,91.69,33208.0,91.61,91.69,91.56,91.69,33208.0
2015-11-23 15:10:00,91.7,91.77,91.67,91.75,41469.0,91.7,91.77,91.67,91.75,41469.0
2015-11-23 15:20:00,91.76,91.91,91.76,91.91,23919.0,91.76,91.91,91.76,91.91,23919.0
2015-11-23 15:30:00,91.91,92.01,91.88,91.95,39037.0,91.91,92.01,91.88,91.95,39037.0
2015-11-23 15:40:00,91.96,91.99,91.88,91.94,37957.0,91.96,91.99,91.88,91.94,37957.0
2015-11-23 15:50:00,91.94,92.01,91.91,91.95,95928.0,91.94,92.01,91.91,91.95,95928.0
2015-11-24 09:30:00,91.14,91.52,90.46,90.71,77037.0,91.14,91.52,90.46,90.71,77037.0
2015-11-24 09:40:00,90.69,90.88,90.47,90.54,87006.0,90.69,90.88,90.47,90.54,87006.0
2015-11-24 09:50:00,90.54,90.81,90.54,90.68,44815.0,90.54,90.81,90.54,90.68,44815.0
2015-11-24 10:00:00,90.7,90.8,90.53,90.7,40364.0,90.7,90.8,90.53,90.7,40364.0
2015-11-24 10:10:00,90.69,90.75,90.46,90.6,23216.0,90.69,90.75,90.46,90.6,23216.0
2015-11-24 10:20:00,90.61,90.65,90.55,90.58,23197.0,90.61,90.65,90.55,90.58,23197.0
2015-11-24 10:30:00,90.55,90.55,90.12,90.14,49081.0,90.55,90.55,90.12,90.14,49081.0
2015-11-24 10:40:00,90.15,90.24,90.09,90.24,27524.0,90.15,90.24,90.09,90.24,27524.0
2015-11-24 10:50:00,90.23,90.4,90.23,90.36,24070.0,90.23,90.4,90.23,90.36,24070.0
2015-11-24 11:00:00,90.36,90.36,90.1,90.23,34552.0,90.36,90.36,90.1,90.23,34552.0
2015-11-24 11:10:00,90.23,90.43,90.22,90.36,33292.0,90.23,90.43,90.22,90.36,33292.0
2015-11-24 11:20:00,90.35,90.5,90.29,90.44,37987.0,90.35,90.5,90.29,90.44,37987.0
2015-11-24 11:30:00,90.45,90.61,90.45,90.58,33794.0,90.45,90.61,90.45,90.58,33794.0
2015-11-24 11:40:00,90.58,90.61,90.5,90.53,20899.0,90.58,90.61,90.5,90.53,20899.0
2015-11-24 11:50:00,90.53,90.63,90.53,90.57,34319.0,90.53,90.63,90.53,90.57,34319.0
2015-11-24 12:00:00,90.57,90.88,90.57,90.83,24350.0,90.57,90.88,90.57,90.83,24350.0
2015-11-24 12:10:00,90.84,90.98,90.84,90.91,30610.0,90.84,90.98,90.84,90.91,30610.0
2015-11-24 12:20:00,90.91,90.91,90.74,90.85,26066.0,90.91,90.91,90.74,90.85,26066.0
2015-11-24 12:30:00,90.89,90.98,90.89,90.95,9637.0,90.89,90.98,90.89,90.95,9637.0
2015-11-24 12:40:00,90.96,91.04,90.84,90.87,19673.0,90.96,91.04,90.84,90.87,19673.0
2015-11-24 12:50:00,90.9,90.94,90.88,90.89,7261.0,90.9,90.94,90.88,90.89,7261.0
2015-11-24 13:00:00,90.9,91.27,90.89,91.23,12619.0,90.9,91.27,90.89,91.23,12619.0
2015-11-24 13:10:00,91.26,91.27,91.12,91.18,16320.0,91.26,91.27,91.12,91.18,16320.0
2015-11-24 13:20:00,91.16,91.52,91.16,91.5,27633.0,91.16,91.52,91.16,91.5,27633.0
2015-11-24 13:30:00,91.49,91.87,91.49,91.84,44650.0,91.49,91.87,91.49,91.84,44650.0
2015-11-24 13:40:00,91.85,91.89,91.73,91.75,30865.0,91.85,91.89,91.73,91.75,30865.0
2015-11-24 13:50:00,91.79,91.83,91.64,91.69,13562.0,91.79,91.83,91.64,91.69,13562.0
2015-11-24 14:00:00,91.7,91.96,91.7,91.9,18889.0,91.7,91.96,91.7,91.9,18889.0
2015-11-24 14:10:00,91.9,91.9,91.55,91.58,18313.0,91.9,91.9,91.55,91.58,18313.0
2015-11-24 14:20:00,91.6,91.65,91.51,91.52,15791.0,91.6,91.65,91.51,91.52,15791.0
2015-11-24 14:30:00,91.54,91.73,91.42,91.7,19620.0,91.54,91.73,91.42,91.7,19620.0
2015-11-24 14:40:00,91.71,91.77,91.67,91.73,14652.0,91.71,91.77,91.67,91.73,14652.0
2015-11-24 14:50:00,91.77,91.93,91.77,91.93,17815.0,91.77,91.93,91.77,91.93,17815.0
2015-11-24 15:00:00,91.92,92.18,91.84,92.14,51364.0,91.92,92.18,91.84,92.14,51364.0
2015-11-24 15:10:00,92.11,92.22,92.08,92.14,44553.0,92.11,92.22,92.08,92.14,44553.0
2015-11-24 15:20:00,92.12,92.15,92.02,92.05,29060.0,92.12,92.15,92.02,92.05,29060.0
2015-11-24 15:30:00,92.04,92.1,91.92,91.95,47740.0,92.04,92.1,91.92,91.95,47740.0
2015-11-24 15:40:00,91.94,92.0,91.89,91.9,58295.0,91.94,92.0,91.89,91.9,58295.0
2015-11-24 15:50:00,91.9,92.04,91.84,92.01,179924.0,91.9,92.04,91.84,92.01,179924.0
2015-11-25 09:30:00,92.3,92.5,91.88,92.19,47530.0,92.3,92.5,91.88,92.19,47530.0
2015-11-25 09:40:00,92.19,92.25,91.72,91.74,23226.0,92.19,92.25,91.72,91.74,23226.0
2015-11-25 09:50:00,91.72,92.02,91.7,91.96,16355.0,91.72,92.02,91.7,91.96,16355.0
2015-11-25 10:00:00,92.02,92.05,91.89,91.98,14806.0,92.02,92.05,91.89,91.98,14806.0
2015-11-25 10:10:00,92.02,92.28,92.02,92.22,24198.0,92.02,92.28,92.02,92.22,24198.0
2015-11-25 10:20:00,92.23,92.23,91.84,92.04,90461.0,92.23,92.23,91.84,92.04,90461.0
2015-11-25 10:30:00,92.02,92.32,92.0,92.21,20076.0,92.02,92.32,92.0,92.21,20076.0
2015-11-25 10:40:00,92.15,92.26,92.11,92.18,21497.0,92.15,92.26,92.11,92.18,21497.0
2015-11-25 10:50:00,92.18,92.18,92.03,92.14,20404.0,92.18,92.18,92.03,92.14,20404.0
2015-11-25 11:00:00,92.12,92.15,92.04,92.1,8343.0,92.12,92.15,92.04,92.1,8343.0
2015-11-25 11:10:00,92.1,92.14,91.89,91.89,26777.0,92.1,92.14,91.89,91.89,26777.0
2015-11-25 11:20:00,91.88,91.9,91.69,91.71,21042.0,91.88,91.9,91.69,91.71,21042.0
2015-11-25 11:30:00,91.72,91.83,91.72,91.77,9368.0,91.72,91.83,91.72,91.77,9368.0
2015-11-25 11:40:00,91.78,91.78,91.71,91.75,11336.0,91.78,91.78,91.71,91.75,11336.0
2015-11-25 11:50:00,91.73,91.93,91.73,91.85,30695.0,91.73,91.93,91.73,91.85,30695.0
2015-11-25 12:00:00,91.83,92.0,91.83,91.96,9870.0,91.83,92.0,91.83,91.96,9870.0
2015-11-25 12:10:00,91.94,91.99,91.88,91.96,10319.0,91.94,91.99,91.88,91.96,10319.0
2015-11-25 12:20:00,91.98,92.03,91.93,91.97,16782.0,91.98,92.03,91.93,91.97,16782.0
2015-11-25 12:30:00,91.96,92.08,91.96,92.03,14402.0,91.96,92.08,91.96,92.03,14402.0
2015-11-25 12:40:00,92.02,92.1,92.02,92.06,8883.0,92.02,92.1,92.02,92.06,8883.0
2015-11-25 12:50:00,92.08,92.12,92.04,92.04,9281.0,92.08,92.12,92.04,92.04,9281.0
2015-11-25 13:00:00,92.05,92.08,92.02,92.05,6470.0,92.05,92.08,92.02,92.05,6470.0
2015-11-25 13:10:00,92.04,92.08,91.99,92.0,10743.0,92.04,92.08,91.99,92.0,10743.0
2015-11-25 13:20:00,91.98,92.02,91.91,91.97,10300.0,91.98,92.02,91.91,91.97,10300.0
2015-11-25 13:30:00,91.97,92.02,91.91,91.91,24433.0,91.97,92.02,91.91,91.91,24433.0
2015-11-25 13:40:00,91.89,91.91,91.78,91.88,17336.0,91.89,91.91,91.78,91.88,17336.0
2015-11-25 13:50:00,91.88,91.99,91.85,91.96,11140.0,91.88,91.99,91.85,91.96,11140.0
2015-11-25 14:00:00,91.97,92.08,91.97,92.05,10200.0,91.97,92.08,91.97,92.05,10200.0
2015-11-25 14:10:00,92.06,92.13,92.06,92.12,15471.0,92.06,92.13,92.06,92.12,15471.0
2015-11-25 14:20:00,92.14,92.16,92.09,92.15,11016.0,92.14,92.16,92.09,92.15,11016.0
2015-11-25 14:30:00,92.15,92.15,92.07,92.13,14894.0,92.15,92.15,92.07,92.13,14894.0
2015-11-25 14:40:00,92.14,92.17,92.07,92.14,14468.0,92.14,92.17,92.07,92.14,14468.0
2015-11-25 14:50:00,92.13,92.13,92.0,92.04,16818.0,92.13,92.13,92.0,92.04,16818.0
2015-11-25 15:00:00,92.04,92.05,91.99,92.0,14160.0,92.04,92.05,91.99,92.0,14160.0
2015-11-25 15:10:00,92.0,92.03,91.93,91.95,21744.0,92.0,92.03,91.93,91.95,21744.0
2015-11-25 15:20:00,91.95,92.0,91.92,91.99,15860.0,91.95,92.0,91.92,91.99,15860.0
2015-11-25 15:30:00,91.99,91.99,91.88,91.89,26981.0,91.99,91.99,91.88,91.89,26981.0
2015-11-25 15:40:00,91.88,91.9,91.8,91.89,35200.0,91.88,91.9,91.8,91.89,35200.0
2015-11-25 15:50:00,91.88,91.88,91.71,91.78,71309.0,91.88,91.88,91.71,91.78,71309.0
2015-11-27 09:30:00,91.86,92.42,91.77,92.42,46169.0,91.86,92.42,91.77,92.42,46169.0
2015-11-27 09:40:00,92.42,92.45,92.27,92.34,22767.0,92.42,92.45,92.27,92.34,22767.0
2015-11-27 09:50:00,92.34,92.36,92.26,92.28,16317.0,92.34,92.36,92.26,92.28,16317.0
2015-11-27 10:00:00,92.27,92.29,92.05,92.13,28120.0,92.27,92.29,92.05,92.13,28120.0
2015-11-27 10:10:00,92.13,92.18,91.99,92.08,23742.0,92.13,92.18,91.99,92.08,23742.0
2015-11-27 10:20:00,92.1,92.2,92.07,92.16,23942.0,92.1,92.2,92.07,92.16,23942.0
2015-11-27 10:30:00,92.21,92.27,92.04,92.05,25584.0,92.21,92.27,92.04,92.05,25584.0
2015-11-27 10:40:00,92.05,92.17,92.05,92.09,15074.0,92.05,92.17,92.05,92.09,15074.0
2015-11-27 10:50:00,92.09,92.16,92.06,92.12,14306.0,92.09,92.16,92.06,92.12,14306.0
2015-11-27 11:00:00,92.15,92.32,92.15,92.3,16151.0,92.15,92.32,92.15,92.3,16151.0
2015-11-27 11:10:00,92.29,92.42,92.26,92.33,18880.0,92.29,92.42,92.26,92.33,18880.0
2015-11-27 11:20:00,92.37,92.51,92.35,92.44,37174.0,92.37,92.51,92.35,92.44,37174.0
2015-11-27 11:30:00,92.46,92.57,92.45,92.49,17875.0,92.46,92.57,92.45,92.49,17875.0
2015-11-27 11:40:00,92.49,92.49,92.29,92.32,15217.0,92.49,92.49,92.29,92.32,15217.0
2015-11-27 11:50:00,92.32,92.32,92.18,92.21,12652.0,92.32,92.32,92.18,92.21,12652.0
2015-11-27 12:00:00,92.22,92.3,92.22,92.23,18918.0,92.22,92.3,92.22,92.23,18918.0
2015-11-27 12:10:00,92.23,92.5,92.22,92.46,11218.0,92.23,92.5,92.22,92.46,11218.0
2015-11-27 12:20:00,92.46,92.5,92.42,92.48,20239.0,92.46,92.5,92.42,92.48,20239.0
2015-11-27 12:30:00,92.5,92.54,92.44,92.46,16729.0,92.5,92.54,92.44,92.46,16729.0
2015-11-27 12:40:00,92.45,92.47,92.35,92.36,21554.0,92.45,92.47,92.35,92.36,21554.0
2015-11-27 12:50:00,92.35,92.35,92.11,92.16,67299.0,92.35,92.35,92.11,92.16,67299.0
2015-11-30 09:30:00,92.41,92.66,91.8,92.09,88781.0,92.41,92.66,91.8,92.09,88781.0
2015-11-30 09:40:00,92.06,92.36,91.75,92.02,40513.0,92.06,92.36,91.75,92.02,40513.0
2015-11-30 09:50:00,92.05,92.07,91.7,91.77,66103.0,92.05,92.07,91.7,91.77,66103.0
2015-11-30 10:00:00,91.73,91.94,91.7,91.91,26237.0,91.73,91.94,91.7,91.91,26237.0
2015-11-30 10:10:00,91.9,91.91,91.78,91.84,35652.0,91.9,91.91,91.78,91.84,35652.0
2015-11-30 10:20:00,91.81,91.86,91.66,91.73,33925.0,91.81,91.86,91.66,91.73,33925.0
2015-11-30 10:30:00,91.74,92.03,91.73,92.03,24536.0,91.74,92.03,91.73,92.03,24536.0
2015-11-30 10:40:00,92.05,92.06,91.8,91.87,80421.0,92.05,92.06,91.8,91.87,80421.0
2015-11-30 10:50:00,91.87,91.87,91.7,91.74,19224.0,91.87,91.87,91.7,91.74,19224.0
2015-11-30 11:00:00,91.75,91.75,91.66,91.68,25379.0,91.75,91.75,91.66,91.68,25379.0
2015-11-30 11:10:00,91.72,91.81,91.68,91.71,24040.0,91.72,91.81,91.68,91.71,24040.0
2015-11-30 11:20:00,91.73,91.76,91.58,91.6,15597.0,91.73,91.76,91.58,91.6,15597.0
2015-11-30 11:30:00,91.59,91.67,91.52,91.56,19917.0,91.59,91.67,91.52,91.56,19917.0
2015-11-30 11:40:00,91.55,91.57,91.39,91.39,20429.0,91.55,91.57,91.39,91.39,20429.0
2015-11-30 11:50:00,91.38,91.46,91.3,91.33,22960.0,91.38,91.46,91.3,91.33,22960.0
2015-11-30 12:00:00,91.34,91.42,91.29,91.34,32943.0,91.34,91.42,91.29,91.34,32943.0
2015-11-30 12:10:00,91.35,91.35,91.23,91.31,11519.0,91.35,91.35,91.23,91.31,11519.0
2015-11-30 12:20:00,91.32,91.38,91.29,91.3,16604.0,91.32,91.38,91.29,91.3,16604.0
2015-11-30 12:30:00,91.3,91.31,91.15,91.18,30564.0,91.3,91.31,91.15,91.18,30564.0
2015-11-30 12:40:00,91.16,91.26,91.13,91.23,9168.0,91.16,91.26,91.13,91.23,9168.0
2015-11-30 12:50:00,91.23,91.38,91.21,91.34,12257.0,91.23,91.38,91.21,91.34,12257.0
2015-11-30 13:00:00,91.38,91.46,91.35,91.43,21560.0,91.38,91.46,91.35,91.43,21560.0
2015-11-30 13:10:00,91.41,91.45,91.33,91.36,19459.0,91.41,91.45,91.33,91.36,19459.0
2015-11-30 13:20:00,91.34,91.55,91.31,91.52,12559.0,91.34,91.55,91.31,91.52,12559.0
2015-11-30 13:30:00,91.53,91.54,91.49,91.5,16226.0,91.53,91.54,91.49,91.5,16226.0
2015-11-30 13:40:00,91.54,91.74,91.5,91.71,11600.0,91.54,91.74,91.5,91.71,11600.0
2015-11-30 13:50:00,91.73,91.83,91.71,91.76,18302.0,91.73,91.83,91.71,91.76,18302.0
2015-11-30 14:00:00,91.77,91.91,91.76,91.9,19981.0,91.77,91.91,91.76,91.9,19981.0
2015-11-30 14:10:00,91.91,92.0,91.88,91.92,23262.0,91.91,92.0,91.88,91.92,23262.0
2015-11-30 14:20:00,91.91,91.92,91.8,91.86,15425.0,91.91,91.92,91.8,91.86,15425.0
2015-11-30 14:30:00,91.85,91.88,91.77,91.77,23083.0,91.85,91.88,91.77,91.77,23083.0
2015-11-30 14:40:00,91.76,91.78,91.66,91.67,24754.0,91.76,91.78,91.66,91.67,24754.0
2015-11-30 14:50:00,91.67,91.68,91.52,91.54,37401.0,91.67,91.68,91.52,91.54,37401.0
2015-11-30 15:00:00,91.56,91.64,91.5,91.63,21315.0,91.56,91.64,91.5,91.63,21315.0
2015-11-30 15:10:00,91.63,91.65,91.54,91.55,45852.0,91.63,91.65,91.54,91.55,45852.0
2015-11-30 15:20:00,91.54,91.57,91.36,91.39,57919.0,91.54,91.57,91.36,91.39,57919.0
2015-11-30 15:30:00,91.38,91.59,91.37,91.58,66155.0,91.38,91.59,91.37,91.58,66155.0
2015-11-30 15:40:00,91.58,91.62,91.41,91.5,77229.0,91.58,91.62,91.41,91.5,77229.0
2015-11-30 15:50:00,91.5,91.56,91.39,91.46,187967.0,91.5,91.56,91.39,91.46,187967.0
2015-12-01 09:30:00,92.01,92.39,91.1,91.97,69254.0,92.01,92.39,91.1,91.97,69254.0
2015-12-01 09:40:00,91.94,92.0,91.69,91.75,65795.0,91.94,92.0,91.69,91.75,65795.0
2015-12-01 09:50:00,91.76,92.14,91.76,92.12,49297.0,91.76,92.14,91.76,92.12,49297.0
2015-12-01 10:00:00,92.12,92.14,91.96,92.01,25776.0,92.12,92.14,91.96,92.01,25776.0
2015-12-01 10:10:00,92.02,92.03,91.58,91.64,20169.0,92.02,92.03,91.58,91.64,20169.0
2015-12-01 10:20:00,91.67,91.75,91.5,91.72,20384.0,91.67,91.75,91.5,91.72,20384.0
2015-12-01 10:30:00,91.7,91.82,91.57,91.82,16579.0,91.7,91.82,91.57,91.82,16579.0
2015-12-01 10:40:00,91.8,92.06,91.78,92.06,23516.0,91.8,92.06,91.78,92.06,23516.0
2015-12-01 10:50:00,92.04,92.22,92.04,92.17,16613.0,92.04,92.22,92.04,92.17,16613.0
2015-12-01 11:00:00,92.19,92.2,92.05,92.12,16296.0,92.19,92.2,92.05,92.12,16296.0
2015-12-01 11:10:00,92.09,92.14,92.01,92.12,17658.0,92.09,92.14,92.01,92.12,17658.0
2015-12-01 11:20:00,92.09,92.22,92.04,92.07,21409.0,92.09,92.22,92.04,92.07,21409.0
2015-12-01 11:30:00,92.09,92.18,91.93,91.93,16355.0,92.09,92.18,91.93,91.93,16355.0
2015-12-01 11:40:00,91.95,92.16,91.91,92.16,10945.0,91.95,92.16,91.91,92.16,10945.0
2015-12-01 11:50:00,92.13,92.24,92.12,92.23,14166.0,92.13,92.24,92.12,92.23,14166.0
2015-12-01 12:00:00,92.23,92.25,92.15,92.16,11085.0,92.23,92.25,92.15,92.16,11085.0
2015-12-01 12:10:00,92.15,92.17,92.05,92.08,10303.0,92.15,92.17,92.05,92.08,10303.0
2015-12-01 12:20:00,92.08,92.22,92.08,92.15,11914.0,92.08,92.22,92.08,92.15,11914.0
2015-12-01 12:30:00,92.16,92.22,92.13,92.2,8604.0,92.16,92.22,92.13,92.2,8604.0
2015-12-01 12:40:00,92.2,92.29,92.2,92.24,10202.0,92.2,92.29,92.2,92.24,10202.0
2015-12-01 12:50:00,92.24,92.29,92.21,92.24,14243.0,92.24,92.29,92.21,92.24,14243.0
2015-12-01 13:00:00,92.23,92.24,92.13,92.19,8485.0,92.23,92.24,92.13,92.19,8485.0
2015-12-01 13:10:00,92.23,92.23,92.06,92.12,10673.0,92.23,92.23,92.06,92.12,10673.0
2015-12-01 13:20:00,92.14,92.16,91.97,92.01,17092.0,92.14,92.16,91.97,92.01,17092.0
2015-12-01 13:30:00,92.02,92.07,91.9,91.99,21506.0,92.02,92.07,91.9,91.99,21506.0
2015-12-01 13:40:00,91.98,92.12,91.98,92.1,15152.0,91.98,92.12,91.98,92.1,15152.0
2015-12-01 13:50:00,92.1,92.18,92.1,92.15,27840.0,92.1,92.18,92.1,92.15,27840.0
2015-12-01 14:00:00,92.15,92.25,92.14,92.23,18022.0,92.15,92.25,92.14,92.23,18022.0
2015-12-01 14:10:00,92.23,92.32,92.2,92.3,15770.0,92.23,92.32,92.2,92.3,15770.0
2015-12-01 14:20:00,92.3,92.37,92.3,92.35,19264.0,92.3,92.37,92.3,92.35,19264.0
2015-12-01 14:30:00,92.36,92.47,92.35,92.37,35660.0,92.36,92.47,92.35,92.37,35660.0
2015-12-01 14:40:00,92.39,92.52,92.37,92.48,22722.0,92.39,92.52,92.37,92.48,22722.0
2015-12-01 14:50:00,92.48,92.48,92.39,92.39,21305.0,92.48,92.48,92.39,92.39,21305.0
2015-12-01 15:00:00,92.38,92.42,92.3,92.35,18965.0,92.38,92.42,92.3,92.35,18965.0
2015-12-01 15:10:00,92.34,92.43,92.34,92.41,31082.0,92.34,92.43,92.34,92.41,31082.0
2015-12-01 15:20:00,92.42,92.43,92.34,92.37,49984.0,92.42,92.43,92.34,92.37,49984.0
2015-12-01 15:30:00,92.38,92.4,92.3,92.35,68780.0,92.38,92.4,92.3,92.35,68780.0
2015-12-01 15:40:00,92.36,92.41,92.35,92.4,72368.0,92.36,92.41,92.35,92.4,72368.0
2015-12-01 15:50:00,92.4,92.58,92.4,92.53,187877.0,92.4,92.58,92.4,92.53,187877.0
2015-12-02 09:30:00,92.52,92.52,92.05,92.49,40043.0,92.52,92.52,92.05,92.49,40043.0
2015-12-02 09:40:00,92.51,92.75,92.41,92.71,79612.0,92.51,92.75,92.41,92.71,79612.0
2015-12-02 09:50:00,92.68,92.72,92.5,92.72,74554.0,92.68,92.72,92.5,92.72,74554.0
2015-12-02 10:00:00,92.72,92.8,92.46,92.49,34129.0,92.72,92.8,92.46,92.49,34129.0
2015-12-02 10:10:00,92.49,92.58,92.46,92.54,23826.0,92.49,92.58,92.46,92.54,23826.0
2015-12-02 10:20:00,92.55,92.56,92.39,92.49,38276.0,92.55,92.56,92.39,92.49,38276.0
2015-12-02 10:30:00,92.48,92.71,92.4,92.69,46574.0,92.48,92.71,92.4,92.69,46574.0
2015-12-02 10:40:00,92.69,92.74,92.6,92.62,31182.0,92.69,92.74,92.6,92.62,31182.0
2015-12-02 10:50:00,92.61,92.83,92.61,92.79,26210.0,92.61,92.83,92.61,92.79,26210.0
2015-12-02 11:00:00,92.78,92.82,92.64,92.76,29424.0,92.78,92.82,92.64,92.76,29424.0
2015-12-02 11:10:00,92.76,92.85,92.72,92.82,24107.0,92.76,92.85,92.72,92.82,24107.0
2015-12-02 11:20:00,92.81,92.83,92.68,92.68,29011.0,92.81,92.83,92.68,92.68,29011.0
2015-12-02 11:30:00,92.68,92.69,92.48,92.53,27992.0,92.68,92.69,92.48,92.53,27992.0
2015-12-02 11:40:00,92.54,92.59,92.42,92.43,20353.0,92.54,92.59,92.42,92.43,20353.0
2015-12-02 11:50:00,92.44,92.45,92.34,92.43,25757.0,92.44,92.45,92.34,92.43,25757.0
2015-12-02 12:00:00,92.43,92.61,92.39,92.58,29352.0,92.43,92.61,92.39,92.58,29352.0
2015-12-02 12:10:00,92.56,92.6,92.49,92.58,19988.0,92.56,92.6,92.49,92.58,19988.0
2015-12-02 12:20:00,92.57,92.72,92.55,92.68,18181.0,92.57,92.72,92.55,92.68,18181.0
2015-12-02 12:30:00,92.69,92.72,92.54,92.67,20994.0,92.69,92.72,92.54,92.67,20994.0
2015-12-02 12:40:00,92.65,92.73,92.64,92.67,15304.0,92.65,92.73,92.64,92.67,15304.0
2015-12-02 12:50:00,92.66,92.67,92.56,92.6,18433.0,92.66,92.67,92.56,92.6,18433.0
2015-12-02 13:00:00,92.56,92.59,92.4,92.47,27256.0,92.56,92.59,92.4,92.47,27256.0
2015-12-02 13:10:00,92.45,92.52,92.43,92.47,24312.0,92.45,92.52,92.43,92.47,24312.0
2015-12-02 13:20:00,92.47,92.6,92.47,92.6,20168.0,92.47,92.6,92.47,92.6,20168.0
2015-12-02 13:30:00,92.59,92.61,92.49,92.5,15350.0,92.59,92.61,92.49,92.5,15350.0
2015-12-02 13:40:00,92.51,92.55,92.44,92.47,19961.0,92.51,92.55,92.44,92.47,19961.0
2015-12-02 13:50:00,92.46,92.49,92.35,92.38,18574.0,92.46,92.49,92.35,92.38,18574.0
2015-12-02 14:00:00,92.37,92.38,92.11,92.17,22882.0,92.37,92.38,92.11,92.17,22882.0
2015-12-02 14:10:00,92.15,92.15,91.88,91.93,31339.0,92.15,92.15,91.88,91.93,31339.0
2015-12-02 14:20:00,91.94,92.04,91.91,92.01,25147.0,91.94,92.04,91.91,92.01,25147.0
2015-12-02 14:30:00,91.97,91.97,91.83,91.92,23275.0,91.97,91.97,91.83,91.92,23275.0
2015-12-02 14:40:00,91.91,91.99,91.68,91.83,29172.0,91.91,91.99,91.68,91.83,29172.0
2015-12-02 14:50:00,91.83,91.93,91.7,91.72,32278.0,91.83,91.93,91.7,91.72,32278.0
2015-12-02 15:00:00,91.74,91.97,91.72,91.97,29003.0,91.74,91.97,91.72,91.97,29003.0
2015-12-02 15:10:00,91.98,92.05,91.94,92.04,33278.0,91.98,92.05,91.94,92.04,33278.0
2015-12-02 15:20:00,92.04,92.07,91.93,91.95,28626.0,92.04,92.07,91.93,91.95,28626.0
2015-12-02 15:30:00,91.96,92.02,91.76,91.81,49891.0,91.96,92.02,91.76,91.81,49891.0
2015-12-02 15:40:00,91.83,92.0,91.79,91.91,91539.0,91.83,92.0,91.79,91.91,91539.0
2015-12-02 15:50:00,91.92,92.06,91.88,92.01,207931.0,91.92,92.06,91.88,92.01,207931.0
2015-12-03 09:30:00,91.97,92.13,91.69,91.88,66922.0,91.97,92.13,91.69,91.88,66922.0
2015-12-03 09:40:00,91.86,91.9,91.46,91.68,36766.0,91.86,91.9,91.46,91.68,36766.0
2015-12-03 09:50:00,91.71,91.91,91.56,91.91,20903.0,91.71,91.91,91.56,91.91,20903.0
2015-12-03 10:00:00,91.87,91.89,91.48,91.5,22547.0,91.87,91.89,91.48,91.5,22547.0
2015-12-03 10:10:00,91.51,91.75,91.44,91.67,31760.0,91.51,91.75,91.44,91.67,31760.0
2015-12-03 10:20:00,91.64,91.76,91.46,91.72,24137.0,91.64,91.76,91.46,91.72,24137.0
2015-12-03 10:30:00,91.7,91.85,91.61,91.74,23278.0,91.7,91.85,91.61,91.74,23278.0
2015-12-03 10:40:00,91.74,92.19,91.73,92.19,21953.0,91.74,92.19,91.73,92.19,21953.0
2015-12-03 10:50:00,92.18,92.44,92.16,92.41,48613.0,92.18,92.44,92.16,92.41,48613.0
2015-12-03 11:00:00,92.4,92.45,92.34,92.45,34641.0,92.4,92.45,92.34,92.45,34641.0
2015-12-03 11:10:00,92.43,92.76,92.37,92.62,24461.0,92.43,92.76,92.37,92.62,24461.0
2015-12-03 11:20:00,92.64,92.67,92.41,92.52,22172.0,92.64,92.67,92.41,92.52,22172.0
2015-12-03 11:30:00,92.49,92.49,92.02,92.04,13999.0,92.49,92.49,92.02,92.04,13999.0
2015-12-03 11:40:00,92.04,92.07,91.81,91.88,16792.0,92.04,92.07,91.81,91.88,16792.0
2015-12-03 11:50:00,91.85,91.99,91.79,91.97,11857.0,91.85,91.99,91.79,91.97,11857.0
2015-12-03 12:00:00,91.96,92.05,91.62,91.62,18051.0,91.96,92.05,91.62,91.62,18051.0
2015-12-03 12:10:00,91.65,91.66,91.38,91.44,20466.0,91.65,91.66,91.38,91.44,20466.0
2015-12-03 12:20:00,91.42,91.42,90.93,91.08,16068.0,91.42,91.42,90.93,91.08,16068.0
2015-12-03 12:30:00,91.09,91.21,90.93,91.18,15617.0,91.09,91.21,90.93,91.18,15617.0
2015-12-03 12:40:00,91.16,91.21,90.93,90.96,33676.0,91.16,91.21,90.93,90.96,33676.0
2015-12-03 12:50:00,90.95,91.0,90.72,90.78,21976.0,90.95,91.0,90.72,90.78,21976.0
2015-12-03 13:00:00,90.79,90.79,90.55,90.68,27589.0,90.79,90.79,90.55,90.68,27589.0
2015-12-03 13:10:00,90.68,90.7,90.6,90.7,37190.0,90.68,90.7,90.6,90.7,37190.0
2015-12-03 13:20:00,90.68,90.71,90.56,90.66,32154.0,90.68,90.71,90.56,90.66,32154.0
2015-12-03 13:30:00,90.66,90.67,90.46,90.49,28560.0,90.66,90.67,90.46,90.49,28560.0
2015-12-03 13:40:00,90.47,90.64,90.29,90.35,57258.0,90.47,90.64,90.29,90.35,57258.0
2015-12-03 13:50:00,90.36,90.39,90.23,90.26,32369.0,90.36,90.39,90.23,90.26,32369.0
2015-12-03 14:00:00,90.26,90.31,90.01,90.04,55014.0,90.26,90.31,90.01,90.04,55014.0
2015-12-03 14:10:00,90.05,90.25,90.0,90.21,65679.0,90.05,90.25,90.0,90.21,65679.0
2015-12-03 14:20:00,90.21,90.28,89.91,89.98,51439.0,90.21,90.28,89.91,89.98,51439.0
2015-12-03 14:30:00,89.98,90.02,89.85,89.91,64115.0,89.98,90.02,89.85,89.91,64115.0
2015-12-03 14:40:00,89.91,89.93,89.72,89.93,44025.0,89.91,89.93,89.72,89.93,44025.0
2015-12-03 14:50:00,89.96,90.16,89.96,90.13,31177.0,89.96,90.16,89.96,90.13,31177.0
2015-12-03 15:00:00,90.11,90.23,90.05,90.1,55559.0,90.11,90.23,90.05,90.1,55559.0
2015-12-03 15:10:00,90.11,90.16,89.96,89.98,37142.0,90.11,90.16,89.96,89.98,37142.0
2015-12-03 15:20:00,89.98,90.14,89.94,90.0,64494.0,89.98,90.14,89.94,90.0,64494.0
2015-12-03 15:30:00,89.98,90.08,89.87,90.08,120843.0,89.98,90.08,89.87,90.08,120843.0
2015-12-03 15:40:00,90.08,90.08,89.89,89.95,135144.0,90.08,90.08,89.89,89.95,135144.0
2015-12-03 15:50:00,89.95,90.03,89.84,89.91,333419.0,89.95,90.03,89.84,89.91,333419.0
2015-12-04 09:30:00,90.13,91.05,90.13,90.97,60263.0,90.13,91.05,90.13,90.97,60263.0
2015-12-04 09:40:00,90.99,91.59,90.97,91.5,66334.0,90.99,91.59,90.97,91.5,66334.0
2015-12-04 09:50:00,91.52,91.78,91.47,91.69,47615.0,91.52,91.78,91.47,91.69,47615.0
2015-12-04 10:00:00,91.7,91.74,91.23,91.23,36409.0,91.7,91.74,91.23,91.23,36409.0
2015-12-04 10:10:00,91.24,91.49,91.21,91.45,59490.0,91.24,91.49,91.21,91.45,59490.0
2015-12-04 10:20:00,91.45,91.66,91.44,91.58,44191.0,91.45,91.66,91.44,91.58,44191.0
2015-12-04 10:30:00,91.58,91.9,91.48,91.87,47323.0,91.58,91.9,91.48,91.87,47323.0
2015-12-04 10:40:00,91.87,91.91,91.78,91.83,55098.0,91.87,91.91,91.78,91.83,55098.0
2015-12-04 10:50:00,91.82,92.03,91.73,92.0,33968.0,91.82,92.03,91.73,92.0,33968.0
2015-12-04 11:00:00,92.0,92.01,91.79,91.8,67184.0,92.0,92.01,91.79,91.8,67184.0
2015-12-04 11:10:00,91.8,91.94,91.76,91.88,68369.0,91.8,91.94,91.76,91.88,68369.0
2015-12-04 11:20:00,91.86,91.93,91.77,91.77,42504.0,91.86,91.93,91.77,91.77,42504.0
2015-12-04 11:30:00,91.77,91.9,91.73,91.88,44462.0,91.77,91.9,91.73,91.88,44462.0
2015-12-04 11:40:00,91.88,91.88,91.58,91.61,36595.0,91.88,91.88,91.58,91.61,36595.0
2015-12-04 11:50:00,91.62,91.78,91.62,91.71,46396.0,91.62,91.78,91.62,91.71,46396.0
2015-12-04 12:00:00,91.71,91.71,91.56,91.71,39923.0,91.71,91.71,91.56,91.71,39923.0
2015-12-04 12:10:00,91.71,91.84,91.7,91.72,44674.0,91.71,91.84,91.7,91.72,44674.0
2015-12-04 12:20:00,91.73,91.89,91.71,91.78,36276.0,91.73,91.89,91.71,91.78,36276.0
2015-12-04 12:30:00,91.77,92.04,91.76,92.03,100816.0,91.77,92.04,91.76,92.03,100816.0
2015-12-04 12:40:00,92.04,92.24,92.0,92.18,59530.0,92.04,92.24,92.0,92.18,59530.0
2015-12-04 12:50:00,92.18,92.38,92.17,92.36,56836.0,92.18,92.38,92.17,92.36,56836.0
2015-12-04 13:00:00,92.37,92.58,92.36,92.58,41772.0,92.37,92.58,92.36,92.58,41772.0
2015-12-04 13:10:00,92.59,92.68,92.54,92.57,56202.0,92.59,92.68,92.54,92.57,56202.0
2015-12-04 13:20:00,92.57,92.64,92.34,92.39,105763.0,92.57,92.64,92.34,92.39,105763.0
2015-12-04 13:30:00,92.4,92.57,92.39,92.54,40247.0,92.4,92.57,92.39,92.54,40247.0
2015-12-04 13:40:00,92.55,92.64,92.51,92.62,41616.0,92.55,92.64,92.51,92.62,41616.0
2015-12-04 13:50:00,92.61,92.81,92.58,92.6,74498.0,92.61,92.81,92.58,92.6,74498.0
2015-12-04 14:00:00,92.61,92.63,92.52,92.52,30582.0,92.61,92.63,92.52,92.52,30582.0
2015-12-04 14:10:00,92.52,92.54,92.37,92.38,28252.0,92.52,92.54,92.37,92.38,28252.0
2015-12-04 14:20:00,92.38,92.52,92.35,92.5,59974.0,92.38,92.52,92.35,92.5,59974.0
2015-12-04 14:30:00,92.5,92.52,92.42,92.42,49895.0,92.5,92.52,92.42,92.42,49895.0
2015-12-04 14:40:00,92.43,92.44,92.36,92.4,76931.0,92.43,92.44,92.36,92.4,76931.0
2015-12-04 14:50:00,92.39,92.41,92.35,92.39,65988.0,92.39,92.41,92.35,92.39,65988.0
2015-12-04 15:00:00,92.39,92.53,92.35,92.5,79609.0,92.39,92.53,92.35,92.5,79609.0
2015-12-04 15:10:00,92.5,92.61,92.48,92.56,45384.0,92.5,92.61,92.48,92.56,45384.0
2015-12-04 15:20:00,92.56,92.6,92.47,92.56,43307.0,92.56,92.6,92.47,92.56,43307.0
2015-12-04 15:30:00,92.56,92.56,92.39,92.44,39597.0,92.56,92.56,92.39,92.44,39597.0
2015-12-04 15:40:00,92.45,92.57,92.42,92.52,80963.0,92.45,92.57,92.42,92.52,80963.0
2015-12-04 15:50:00,92.6,92.82,92.49,92.55,259691.0,92.6,92.82,92.49,92.55,259691.0
2015-12-07 09:30:00,92.56,92.88,90.19,91.11,224590.0,92.56,92.88,90.19,91.11,224590.0
2015-12-07 09:40:00,91.21,91.46,90.81,90.87,115151.0,91.21,91.46,90.81,90.87,115151.0
2015-12-07 09:50:00,90.84,91.41,90.73,91.28,53746.0,90.84,91.41,90.73,91.28,53746.0
2015-12-07 10:00:00,91.36,91.45,90.85,90.99,73212.0,91.36,91.45,90.85,90.99,73212.0
2015-12-07 10:10:00,91.02,91.05,90.63,90.76,61530.0,91.02,91.05,90.63,90.76,61530.0
2015-12-07 10:20:00,90.76,90.87,90.47,90.61,76873.0,90.76,90.87,90.47,90.61,76873.0
2015-12-07 10:30:00,90.59,90.61,90.01,90.1,117340.0,90.59,90.61,90.01,90.1,117340.0
2015-12-07 10:40:00,90.09,90.26,90.0,90.01,90607.0,90.09,90.26,90.0,90.01,90607.0
2015-12-07 10:50:00,90.01,90.01,89.7,89.78,87502.0,90.01,90.01,89.7,89.78,87502.0
2015-12-07 11:00:00,89.77,89.86,89.63,89.84,92199.0,89.77,89.86,89.63,89.84,92199.0
2015-12-07 11:10:00,89.84,89.86,89.68,89.78,55973.0,89.84,89.86,89.68,89.78,55973.0
2015-12-07 11:20:00,89.78,89.87,89.61,89.66,50582.0,89.78,89.87,89.61,89.66,50582.0
2015-12-07 11:30:00,89.67,89.76,89.57,89.74,61021.0,89.67,89.76,89.57,89.74,61021.0
2015-12-07 11:40:00,89.74,89.81,89.59,89.7,72757.0,89.74,89.81,89.59,89.7,72757.0
2015-12-07 11:50:00,89.72,89.97,89.68,89.93,40817.0,89.72,89.97,89.68,89.93,40817.0
2015-12-07 12:00:00,89.93,90.04,89.85,89.85,37732.0,89.93,90.04,89.85,89.85,37732.0
2015-12-07 12:10:00,89.84,89.84,89.74,89.77,42173.0,89.84,89.84,89.74,89.77,42173.0
2015-12-07 12:20:00,89.77,89.93,89.61,89.92,70089.0,89.77,89.93,89.61,89.92,70089.0
2015-12-07 12:30:00,89.93,89.98,89.84,89.85,42150.0,89.93,89.98,89.84,89.85,42150.0
2015-12-07 12:40:00,89.86,89.86,89.6,89.6,47295.0,89.86,89.86,89.6,89.6,47295.0
2015-12-07 12:50:00,89.6,89.62,89.36,89.4,61142.0,89.6,89.62,89.36,89.4,61142.0
2015-12-07 13:00:00,89.36,89.79,89.32,89.78,47160.0,89.36,89.79,89.32,89.78,47160.0
2015-12-07 13:10:00,89.79,89.82,89.48,89.57,48144.0,89.79,89.82,89.48,89.57,48144.0
2015-12-07 13:20:00,89.58,89.58,89.4,89.51,50613.0,89.58,89.58,89.4,89.51,50613.0
2015-12-07 13:30:00,89.51,89.64,89.44,89.53,55707.0,89.51,89.64,89.44,89.53,55707.0
2015-12-07 13:40:00,89.53,89.53,89.33,89.37,47880.0,89.53,89.53,89.33,89.37,47880.0
2015-12-07 13:50:00,89.37,89.6,89.26,89.59,59715.0,89.37,89.6,89.26,89.59,59715.0
2015-12-07 14:00:00,89.58,89.84,89.52,89.8,78713.0,89.58,89.84,89.52,89.8,78713.0
2015-12-07 14:10:00,89.8,89.81,89.52,89.56,55615.0,89.8,89.81,89.52,89.56,55615.0
2015-12-07 14:20:00,89.56,89.64,89.44,89.59,55117.0,89.56,89.64,89.44,89.59,55117.0
2015-12-07 14:30:00,89.59,89.79,89.56,89.73,73032.0,89.59,89.79,89.56,89.73,73032.0
2015-12-07 14:40:00,89.73,89.74,89.45,89.51,77914.0,89.73,89.74,89.45,89.51,77914.0
2015-12-07 14:50:00,89.51,89.57,89.4,89.4,124077.0,89.51,89.57,89.4,89.4,124077.0
2015-12-07 15:00:00,89.4,89.44,89.21,89.42,104837.0,89.4,89.44,89.21,89.42,104837.0
2015-12-07 15:10:00,89.41,89.41,89.28,89.38,100734.0,89.41,89.41,89.28,89.38,100734.0
2015-12-07 15:20:00,89.39,89.46,89.34,89.44,119858.0,89.39,89.46,89.34,89.44,119858.0
2015-12-07 15:30:00,89.43,89.61,89.42,89.49,229203.0,89.43,89.61,89.42,89.49,229203.0
2015-12-07 15:40:00,89.5,89.7,89.47,89.69,170151.0,89.5,89.7,89.47,89.69,170151.0
2015-12-07 15:50:00,89.69,89.7,89.52,89.6,259505.0,89.69,89.7,89.52,89.6,259505.0
2015-12-08 09:30:00,89.22,89.58,88.95,89.33,95571.0,89.22,89.58,88.95,89.33,95571.0
2015-12-08 09:40:00,89.23,90.26,89.22,90.22,238763.0,89.23,90.26,89.22,90.22,238763.0
2015-12-08 09:50:00,90.23,90.29,90.0,90.28,76524.0,90.23,90.29,90.0,90.28,76524.0
2015-12-08 10:00:00,90.27,90.53,90.22,90.46,142491.0,90.27,90.53,90.22,90.46,142491.0
2015-12-08 10:10:00,90.46,90.55,90.06,90.06,84931.0,90.46,90.55,90.06,90.06,84931.0
2015-12-08 10:20:00,90.05,90.21,89.98,90.17,103153.0,90.05,90.21,89.98,90.17,103153.0
2015-12-08 10:30:00,90.16,90.83,90.07,90.78,60227.0,90.16,90.83,90.07,90.78,60227.0
2015-12-08 10:40:00,90.79,91.1,90.77,91.06,59875.0,90.79,91.1,90.77,91.06,59875.0
2015-12-08 10:50:00,91.08,91.27,90.95,91.1,45997.0,91.08,91.27,90.95,91.1,45997.0
2015-12-08 11:00:00,91.14,91.56,91.08,91.41,147498.0,91.14,91.56,91.08,91.41,147498.0
2015-12-08 11:10:00,91.42,91.49,91.28,91.38,59027.0,91.42,91.49,91.28,91.38,59027.0
2015-12-08 11:20:00,91.39,91.4,91.08,91.11,77756.0,91.39,91.4,91.08,91.11,77756.0
2015-12-08 11:30:00,91.11,91.16,90.95,91.0,48549.0,91.11,91.16,90.95,91.0,48549.0
2015-12-08 11:40:00,90.97,91.21,90.95,91.21,48219.0,90.97,91.21,90.95,91.21,48219.0
2015-12-08 11:50:00,91.2,91.36,91.12,91.31,41467.0,91.2,91.36,91.12,91.31,41467.0
2015-12-08 12:00:00,91.3,91.31,91.18,91.27,56731.0,91.3,91.31,91.18,91.27,56731.0
2015-12-08 12:10:00,91.26,91.29,91.05,91.06,40846.0,91.26,91.29,91.05,91.06,40846.0
2015-12-08 12:20:00,91.08,91.28,91.08,91.2,59326.0,91.08,91.28,91.08,91.2,59326.0
2015-12-08 12:30:00,91.2,91.27,91.17,91.27,42720.0,91.2,91.27,91.17,91.27,42720.0
2015-12-08 12:40:00,91.27,91.31,91.2,91.27,41134.0,91.27,91.31,91.2,91.27,41134.0
2015-12-08 12:50:00,91.26,91.56,91.23,91.52,39188.0,91.26,91.56,91.23,91.52,39188.0
2015-12-08 13:00:00,91.51,91.6,91.43,91.43,72526.0,91.51,91.6,91.43,91.43,72526.0
2015-12-08 13:10:00,91.44,91.51,91.35,91.35,43693.0,91.44,91.51,91.35,91.35,43693.0
2015-12-08 13:20:00,91.34,91.49,91.28,91.47,36707.0,91.34,91.49,91.28,91.47,36707.0
2015-12-08 13:30:00,91.49,91.63,91.49,91.54,49551.0,91.49,91.63,91.49,91.54,49551.0
2015-12-08 13:40:00,91.51,91.55,91.45,91.5,33388.0,91.51,91.55,91.45,91.5,33388.0
2015-12-08 13:50:00,91.49,91.63,91.43,91.6,69507.0,91.49,91.63,91.43,91.6,69507.0
2015-12-08 14:00:00,91.6,91.88,91.59,91.86,69695.0,91.6,91.88,91.59,91.86,69695.0
2015-12-08 14:10:00,91.86,92.06,91.83,92.03,55490.0,91.86,92.06,91.83,92.03,55490.0
2015-12-08 14:20:00,92.03,92.07,91.94,92.06,38991.0,92.03,92.07,91.94,92.06,38991.0
2015-12-08 14:30:00,92.05,92.09,91.8,91.81,51983.0,92.05,92.09,91.8,91.81,51983.0
2015-12-08 14:40:00,91.8,91.92,91.73,91.84,46009.0,91.8,91.92,91.73,91.84,46009.0
2015-12-08 14:50:00,91.84,92.05,91.82,91.83,69064.0,91.84,92.05,91.82,91.83,69064.0
2015-12-08 15:00:00,91.83,91.83,91.54,91.63,64630.0,91.83,91.83,91.54,91.63,64630.0
2015-12-08 15:10:00,91.64,91.64,91.39,91.47,77711.0,91.64,91.64,91.39,91.47,77711.0
2015-12-08 15:20:00,91.46,91.61,91.43,91.49,43403.0,91.46,91.61,91.43,91.49,43403.0
2015-12-08 15:30:00,91.5,91.69,91.41,91.64,63661.0,91.5,91.69,91.41,91.64,63661.0
2015-12-08 15:40:00,91.64,91.76,91.44,91.76,108532.0,91.64,91.76,91.44,91.76,108532.0
2015-12-08 15:50:00,91.75,91.92,91.7,91.72,193467.0,91.75,91.92,91.7,91.72,193467.0
2015-12-09 09:30:00,91.04,91.8,90.0,90.26,120780.0,91.04,91.8,90.0,90.26,120780.0
2015-12-09 09:40:00,90.29,90.39,90.14,90.23,76423.0,90.29,90.39,90.14,90.23,76423.0
2015-12-09 09:50:00,90.24,90.4,90.14,90.22,136920.0,90.24,90.4,90.14,90.22,136920.0
2015-12-09 10:00:00,90.27,90.37,90.17,90.32,53368.0,90.27,90.37,90.17,90.32,53368.0
2015-12-09 10:10:00,90.3,90.68,90.29,90.59,74168.0,90.3,90.68,90.29,90.59,74168.0
2015-12-09 10:20:00,90.59,90.79,90.58,90.62,34741.0,90.59,90.79,90.58,90.62,34741.0
2015-12-09 10:30:00,90.64,90.88,90.56,90.88,77254.0,90.64,90.88,90.56,90.88,77254.0
2015-12-09 10:40:00,90.87,91.15,90.87,90.92,49361.0,90.87,91.15,90.87,90.92,49361.0
2015-12-09 10:50:00,90.91,90.95,90.75,90.77,51027.0,90.91,90.95,90.75,90.77,51027.0
2015-12-09 11:00:00,90.79,90.92,90.59,90.63,58394.0,90.79,90.92,90.59,90.63,58394.0
2015-12-09 11:10:00,90.63,90.68,90.35,90.38,32721.0,90.63,90.68,90.35,90.38,32721.0
2015-12-09 11:20:00,90.36,90.39,90.14,90.16,51822.0,90.36,90.39,90.14,90.16,51822.0
2015-12-09 11:30:00,90.17,90.24,90.06,90.16,51074.0,90.17,90.24,90.06,90.16,51074.0
2015-12-09 11:40:00,90.19,90.19,89.71,89.79,40346.0,90.19,90.19,89.71,89.79,40346.0
2015-12-09 11:50:00,89.78,89.91,89.71,89.82,32606.0,89.78,89.91,89.71,89.82,32606.0
2015-12-09 12:00:00,89.87,90.06,89.84,90.03,40721.0,89.87,90.06,89.84,90.03,40721.0
2015-12-09 12:10:00,90.01,90.07,89.56,89.56,49364.0,90.01,90.07,89.56,89.56,49364.0
2015-12-09 12:20:00,89.55,89.55,89.13,89.17,56377.0,89.55,89.55,89.13,89.17,56377.0
2015-12-09 12:30:00,89.17,89.47,88.95,89.26,178123.0,89.17,89.47,88.95,89.26,178123.0
2015-12-09 12:40:00,89.29,89.53,89.23,89.53,107642.0,89.29,89.53,89.23,89.53,107642.0
2015-12-09 12:50:00,89.5,89.53,89.33,89.36,32219.0,89.5,89.53,89.33,89.36,32219.0
2015-12-09 13:00:00,89.38,89.66,89.14,89.48,31197.0,89.38,89.66,89.14,89.48,31197.0
2015-12-09 13:10:00,89.44,89.66,89.43,89.46,22686.0,89.44,89.66,89.43,89.46,22686.0
2015-12-09 13:20:00,89.49,89.57,89.34,89.48,28870.0,89.49,89.57,89.34,89.48,28870.0
2015-12-09 13:30:00,89.49,89.5,89.32,89.4,26415.0,89.49,89.5,89.32,89.4,26415.0
2015-12-09 13:40:00,89.43,89.49,89.14,89.37,37941.0,89.43,89.49,89.14,89.37,37941.0
2015-12-09 13:50:00,89.42,89.56,89.37,89.49,34327.0,89.42,89.56,89.37,89.49,34327.0
2015-12-09 14:00:00,89.51,89.52,89.3,89.32,23919.0,89.51,89.52,89.3,89.32,23919.0
2015-12-09 14:10:00,89.33,89.43,89.23,89.24,20103.0,89.33,89.43,89.23,89.24,20103.0
2015-12-09 14:20:00,89.24,89.25,89.02,89.07,217280.0,89.24,89.25,89.02,89.07,217280.0
2015-12-09 14:30:00,89.09,89.21,89.05,89.19,30771.0,89.09,89.21,89.05,89.19,30771.0
2015-12-09 14:40:00,89.19,89.22,89.08,89.18,38644.0,89.19,89.22,89.08,89.18,38644.0
2015-12-09 14:50:00,89.18,89.28,89.06,89.08,81027.0,89.18,89.28,89.06,89.08,81027.0
2015-12-09 15:00:00,89.08,89.37,89.0,89.27,74878.0,89.08,89.37,89.0,89.27,74878.0
2015-12-09 15:10:00,89.28,89.34,89.15,89.17,57436.0,89.28,89.34,89.15,89.17,57436.0
2015-12-09 15:20:00,89.17,89.54,89.13,89.46,178384.0,89.17,89.54,89.13,89.46,178384.0
2015-12-09 15:30:00,89.48,89.67,89.48,89.55,114155.0,89.48,89.67,89.48,89.55,114155.0
2015-12-09 15:40:00,89.56,89.6,89.3,89.32,117679.0,89.56,89.6,89.3,89.32,117679.0
2015-12-09 15:50:00,89.32,89.6,89.3,89.56,234134.0,89.32,89.6,89.3,89.56,234134.0
2015-12-10 09:30:00,90.41,90.43,89.59,89.81,208599.0,90.41,90.43,89.59,89.81,208599.0
2015-12-10 09:40:00,89.79,89.88,89.6,89.6,85622.0,89.79,89.88,89.6,89.6,85622.0
2015-12-10 09:50:00,89.63,89.72,89.18,89.31,87769.0,89.63,89.72,89.18,89.31,87769.0
2015-12-10 10:00:00,89.27,89.48,89.17,89.28,151542.0,89.27,89.48,89.17,89.28,151542.0
2015-12-10 10:10:00,89.3,89.36,88.76,89.17,158214.0,89.3,89.36,88.76,89.17,158214.0
2015-12-10 10:20:00,89.18,89.37,89.11,89.21,95160.0,89.18,89.37,89.11,89.21,95160.0
2015-12-10 10:30:00,89.2,89.38,89.16,89.36,106086.0,89.2,89.38,89.16,89.36,106086.0
2015-12-10 10:40:00,89.37,89.6,89.29,89.37,122327.0,89.37,89.6,89.29,89.37,122327.0
2015-12-10 10:50:00,89.36,89.55,89.2,89.45,118791.0,89.36,89.55,89.2,89.45,118791.0
2015-12-10 11:00:00,89.46,89.48,89.33,89.43,71945.0,89.46,89.48,89.33,89.43,71945.0
2015-12-10 11:10:00,89.43,89.46,89.27,89.31,56395.0,89.43,89.46,89.27,89.31,56395.0
2015-12-10 11:20:00,89.31,89.38,89.29,89.29,42111.0,89.31,89.38,89.29,89.29,42111.0
2015-12-10 11:30:00,89.31,89.32,89.12,89.19,72218.0,89.31,89.32,89.12,89.19,72218.0
2015-12-10 11:40:00,89.19,89.21,89.09,89.18,55162.0,89.19,89.21,89.09,89.18,55162.0
2015-12-10 11:50:00,89.18,89.19,89.09,89.1,48305.0,89.18,89.19,89.09,89.1,48305.0
2015-12-10 12:00:00,89.12,89.37,89.11,89.29,83542.0,89.12,89.37,89.11,89.29,83542.0
2015-12-10 12:10:00,89.28,89.35,89.22,89.3,41174.0,89.28,89.35,89.22,89.3,41174.0
2015-12-10 12:20:00,89.3,89.33,89.18,89.21,57514.0,89.3,89.33,89.18,89.21,57514.0
2015-12-10 12:30:00,89.21,89.25,89.11,89.2,45022.0,89.21,89.25,89.11,89.2,45022.0
2015-12-10 12:40:00,89.21,89.28,89.17,89.23,56295.0,89.21,89.28,89.17,89.23,56295.0
2015-12-10 12:50:00,89.26,89.35,89.23,89.35,181493.0,89.26,89.35,89.23,89.35,181493.0
2015-12-10 13:00:00,89.35,89.51,89.34,89.4,100109.0,89.35,89.51,89.34,89.4,100109.0
2015-12-10 13:10:00,89.41,89.52,89.32,89.5,42875.0,89.41,89.52,89.32,89.5,42875.0
2015-12-10 13:20:00,89.49,89.58,89.46,89.5,52732.0,89.49,89.58,89.46,89.5,52732.0
2015-12-10 13:30:00,89.5,89.6,89.49,89.53,60397.0,89.5,89.6,89.49,89.53,60397.0
2015-12-10 13:40:00,89.52,89.55,89.41,89.46,98171.0,89.52,89.55,89.41,89.46,98171.0
2015-12-10 13:50:00,89.46,89.49,89.34,89.34,43040.0,89.46,89.49,89.34,89.34,43040.0
2015-12-10 14:00:00,89.34,89.44,89.34,89.38,65900.0,89.34,89.44,89.34,89.38,65900.0
2015-12-10 14:10:00,89.42,89.43,89.35,89.4,49022.0,89.42,89.43,89.35,89.4,49022.0
2015-12-10 14:20:00,89.39,89.49,89.37,89.4,70723.0,89.39,89.49,89.37,89.4,70723.0
2015-12-10 14:30:00,89.42,89.55,89.36,89.45,80985.0,89.42,89.55,89.36,89.45,80985.0
2015-12-10 14:40:00,89.47,89.58,89.43,89.43,93535.0,89.47,89.58,89.43,89.43,93535.0
2015-12-10 14:50:00,89.45,89.45,89.24,89.28,61127.0,89.45,89.45,89.24,89.28,61127.0
2015-12-10 15:00:00,89.28,89.38,89.1,89.12,102787.0,89.28,89.38,89.1,89.12,102787.0
2015-12-10 15:10:00,89.12,89.13,88.72,88.76,170561.0,89.12,89.13,88.72,88.76,170561.0
2015-12-10 15:20:00,88.77,88.78,88.55,88.63,173756.0,88.77,88.78,88.55,88.63,173756.0
2015-12-10 15:30:00,88.62,89.02,88.51,89.02,139480.0,88.62,89.02,88.51,89.02,139480.0
2015-12-10 15:40:00,89.02,89.12,88.91,88.98,180000.0,89.02,89.12,88.91,88.98,180000.0
2015-12-10 15:50:00,88.97,89.01,88.85,88.97,319617.0,88.97,89.01,88.85,88.97,319617.0
2015-12-11 09:30:00,92.51,93.65,91.11,91.65,909237.0,92.51,93.65,91.11,91.65,909237.0
2015-12-11 09:40:00,91.7,92.14,90.12,90.73,523266.0,91.7,92.14,90.12,90.73,523266.0
2015-12-11 09:50:00,90.73,91.62,90.51,91.55,453301.0,90.73,91.62,90.51,91.55,453301.0
2015-12-11 10:00:00,91.53,91.78,90.86,91.77,276785.0,91.53,91.78,90.86,91.77,276785.0
2015-12-11 10:10:00,91.75,92.17,91.51,91.75,185033.0,91.75,92.17,91.51,91.75,185033.0
2015-12-11 10:20:00,91.78,91.78,91.35,91.39,146884.0,91.78,91.78,91.35,91.39,146884.0
2015-12-11 10:30:00,91.42,91.8,91.41,91.77,140413.0,91.42,91.8,91.41,91.77,140413.0
2015-12-11 10:40:00,91.79,92.4,91.78,92.29,256751.0,91.79,92.4,91.78,92.29,256751.0
2015-12-11 10:50:00,92.28,92.31,91.27,91.32,170165.0,92.28,92.31,91.27,91.32,170165.0
2015-12-11 11:00:00,91.29,91.47,90.78,91.08,163438.0,91.29,91.47,90.78,91.08,163438.0
2015-12-11 11:10:00,91.05,91.39,90.93,91.32,85410.0,91.05,91.39,90.93,91.32,85410.0
2015-12-11 11:20:00,91.34,91.53,91.05,91.11,91432.0,91.34,91.53,91.05,91.11,91432.0
2015-12-11 11:30:00,91.11,91.17,90.76,90.97,82722.0,91.11,91.17,90.76,90.97,82722.0
2015-12-11 11:40:00,90.97,91.44,90.93,91.36,95821.0,90.97,91.44,90.93,91.36,95821.0
2015-12-11 11:50:00,91.36,91.47,91.15,91.17,92406.0,91.36,91.47,91.15,91.17,92406.0
2015-12-11 12:00:00,91.19,91.69,91.02,91.6,146122.0,91.19,91.69,91.02,91.6,146122.0
2015-12-11 12:10:00,91.59,91.77,91.35,91.41,123824.0,91.59,91.77,91.35,91.41,123824.0
2015-12-11 12:20:00,91.41,91.43,91.0,91.43,121225.0,91.41,91.43,91.0,91.43,121225.0
2015-12-11 12:30:00,91.4,91.64,91.34,91.58,56391.0,91.4,91.64,91.34,91.58,56391.0
2015-12-11 12:40:00,91.57,91.65,91.4,91.61,67550.0,91.57,91.65,91.4,91.61,67550.0
2015-12-11 12:50:00,91.62,91.64,91.37,91.61,74805.0,91.62,91.64,91.37,91.61,74805.0
2015-12-11 13:00:00,91.6,91.7,91.51,91.64,78200.0,91.6,91.7,91.51,91.64,78200.0
2015-12-11 13:10:00,91.66,91.82,91.59,91.79,98880.0,91.66,91.82,91.59,91.79,98880.0
2015-12-11 13:20:00,91.8,91.82,91.52,91.59,78012.0,91.8,91.82,91.52,91.59,78012.0
2015-12-11 13:30:00,91.61,91.77,91.51,91.67,91750.0,91.61,91.77,91.51,91.67,91750.0
2015-12-11 13:40:00,91.67,91.92,91.61,91.86,91211.0,91.67,91.92,91.61,91.86,91211.0
2015-12-11 13:50:00,91.89,92.1,91.88,92.04,112072.0,91.89,92.1,91.88,92.04,112072.0
2015-12-11 14:00:00,92.04,92.34,92.04,92.27,108566.0,92.04,92.34,92.04,92.27,108566.0
2015-12-11 14:10:00,92.27,92.79,92.26,92.6,184034.0,92.27,92.79,92.26,92.6,184034.0
2015-12-11 14:20:00,92.59,92.84,92.56,92.79,146634.0,92.59,92.84,92.56,92.79,146634.0
2015-12-11 14:30:00,92.78,93.05,92.76,93.04,172511.0,92.78,93.05,92.76,93.04,172511.0
2015-12-11 14:40:00,93.04,93.18,92.79,92.8,240960.0,93.04,93.18,92.79,92.8,240960.0
2015-12-11 14:50:00,92.81,92.95,92.59,92.71,128796.0,92.81,92.95,92.59,92.71,128796.0
2015-12-11 15:00:00,92.7,92.82,92.15,92.21,111342.0,92.7,92.82,92.15,92.21,111342.0
2015-12-11 15:10:00,92.2,92.41,91.75,91.94,159482.0,92.2,92.41,91.75,91.94,159482.0
2015-12-11 15:20:00,91.94,92.14,91.71,92.05,160562.0,91.94,92.14,91.71,92.05,160562.0
2015-12-11 15:30:00,92.03,92.21,91.78,91.79,181620.0,92.03,92.21,91.78,91.79,181620.0
2015-12-11 15:40:00,91.79,91.88,91.65,91.68,246566.0,91.79,91.88,91.65,91.68,246566.0
2015-12-11 15:50:00,91.68,91.72,91.38,91.4,503515.0,91.68,91.72,91.38,91.4,503515.0
2015-12-14 09:30:00,91.71,92.62,91.49,92.11,159902.0,91.71,92.62,91.49,92.11,159902.0
2015-12-14 09:40:00,92.05,92.37,91.75,92.15,91462.0,92.05,92.37,91.75,92.15,91462.0
2015-12-14 09:50:00,92.19,92.37,91.9,91.99,80267.0,92.19,92.37,91.9,91.99,80267.0
2015-12-14 10:00:00,92.0,92.16,91.74,92.08,91803.0,92.0,92.16,91.74,92.08,91803.0
2015-12-14 10:10:00,92.06,92.2,91.43,91.56,131411.0,92.06,92.2,91.43,91.56,131411.0
2015-12-14 10:20:00,91.53,91.54,91.02,91.12,88511.0,91.53,91.54,91.02,91.12,88511.0
2015-12-14 10:30:00,91.08,91.82,91.05,91.82,80499.0,91.08,91.82,91.05,91.82,80499.0
2015-12-14 10:40:00,91.82,92.1,91.78,91.96,82208.0,91.82,92.1,91.78,91.96,82208.0
2015-12-14 10:50:00,91.94,92.16,91.85,92.16,48317.0,91.94,92.16,91.85,92.16,48317.0
2015-12-14 11:00:00,92.15,92.17,91.85,91.85,56893.0,92.15,92.17,91.85,91.85,56893.0
2015-12-14 11:10:00,91.84,91.86,91.48,91.51,52055.0,91.84,91.86,91.48,91.51,52055.0
2015-12-14 11:20:00,91.57,91.9,91.57,91.79,39065.0,91.57,91.9,91.57,91.79,39065.0
2015-12-14 11:30:00,91.78,91.78,91.32,91.56,46577.0,91.78,91.78,91.32,91.56,46577.0
2015-12-14 11:40:00,91.52,91.83,91.35,91.67,43204.0,91.52,91.83,91.35,91.67,43204.0
2015-12-14 11:50:00,91.69,92.21,91.61,92.16,59496.0,91.69,92.21,91.61,92.16,59496.0
2015-12-14 12:00:00,92.17,92.51,92.03,92.5,59749.0,92.17,92.51,92.03,92.5,59749.0
2015-12-14 12:10:00,92.5,92.74,92.43,92.68,55070.0,92.5,92.74,92.43,92.68,55070.0
2015-12-14 12:20:00,92.69,92.84,92.52,92.75,75101.0,92.69,92.84,92.52,92.75,75101.0
2015-12-14 12:30:00,92.72,92.78,92.58,92.58,42005.0,92.72,92.78,92.58,92.58,42005.0
2015-12-14 12:40:00,92.56,92.58,92.3,92.3,28363.0,92.56,92.58,92.3,92.3,28363.0
2015-12-14 12:50:00,92.32,92.79,92.32,92.7,37512.0,92.32,92.79,92.32,92.7,37512.0
2015-12-14 13:00:00,92.7,92.79,92.53,92.66,31114.0,92.7,92.79,92.53,92.66,31114.0
2015-12-14 13:10:00,92.66,92.71,92.35,92.38,27297.0,92.66,92.71,92.35,92.38,27297.0
2015-12-14 13:20:00,92.38,92.49,92.21,92.29,47884.0,92.38,92.49,92.21,92.29,47884.0
2015-12-14 13:30:00,92.26,92.48,92.21,92.29,34373.0,92.26,92.48,92.21,92.29,34373.0
2015-12-14 13:40:00,92.28,92.35,92.11,92.21,31501.0,92.28,92.35,92.11,92.21,31501.0
2015-12-14 13:50:00,92.19,92.28,92.05,92.28,32114.0,92.19,92.28,92.05,92.28,32114.0
2015-12-14 14:00:00,92.29,92.31,91.97,92.1,34527.0,92.29,92.31,91.97,92.1,34527.0
2015-12-14 14:10:00,92.1,92.29,92.04,92.18,30596.0,92.1,92.29,92.04,92.18,30596.0
2015-12-14 14:20:00,92.2,92.25,92.01,92.1,35825.0,92.2,92.25,92.01,92.1,35825.0
2015-12-14 14:30:00,92.08,92.16,91.95,92.16,26750.0,92.08,92.16,91.95,92.16,26750.0
2015-12-14 14:40:00,92.17,92.43,92.12,92.39,35292.0,92.17,92.43,92.12,92.39,35292.0
2015-12-14 14:50:00,92.35,92.75,92.35,92.7,69281.0,92.35,92.75,92.35,92.7,69281.0
2015-12-14 15:00:00,92.66,92.74,92.41,92.58,80717.0,92.66,92.74,92.41,92.58,80717.0
2015-12-14 15:10:00,92.57,92.75,92.51,92.72,72162.0,92.57,92.75,92.51,92.72,72162.0
2015-12-14 15:20:00,92.71,92.84,92.66,92.74,82236.0,92.71,92.84,92.66,92.74,82236.0
2015-12-14 15:30:00,92.72,92.95,92.71,92.81,92145.0,92.72,92.95,92.71,92.81,92145.0
2015-12-14 15:40:00,92.81,93.01,92.72,92.99,203510.0,92.81,93.01,92.72,92.99,203510.0
2015-12-14 15:50:00,92.99,93.31,92.85,93.26,438663.0,92.99,93.31,92.85,93.26,438663.0
2015-12-15 09:30:00,93.98,94.58,93.72,94.48,175810.0,93.98,94.58,93.72,94.48,175810.0
2015-12-15 09:40:00,94.51,95.38,94.48,94.92,172374.0,94.51,95.38,94.48,94.92,172374.0
2015-12-15 09:50:00,94.93,95.75,94.93,95.73,160419.0,94.93,95.75,94.93,95.73,160419.0
2015-12-15 10:00:00,95.75,95.79,95.3,95.33,121140.0,95.75,95.79,95.3,95.33,121140.0
2015-12-15 10:10:00,95.33,95.44,95.18,95.25,95388.0,95.33,95.44,95.18,95.25,95388.0
2015-12-15 10:20:00,95.27,95.48,95.16,95.26,110882.0,95.27,95.48,95.16,95.26,110882.0
2015-12-15 10:30:00,95.25,95.3,95.02,95.14,96907.0,95.25,95.3,95.02,95.14,96907.0
2015-12-15 10:40:00,95.15,95.31,94.94,95.28,71487.0,95.15,95.31,94.94,95.28,71487.0
2015-12-15 10:50:00,95.28,95.32,95.08,95.14,68546.0,95.28,95.32,95.08,95.14,68546.0
2015-12-15 11:00:00,95.11,95.19,95.1,95.14,75155.0,95.11,95.19,95.1,95.14,75155.0
2015-12-15 11:10:00,95.14,95.2,94.86,95.16,134852.0,95.14,95.2,94.86,95.16,134852.0
2015-12-15 11:20:00,95.18,95.26,95.06,95.13,88222.0,95.18,95.26,95.06,95.13,88222.0
2015-12-15 11:30:00,95.11,95.18,94.96,94.99,75832.0,95.11,95.18,94.96,94.99,75832.0
2015-12-15 11:40:00,94.95,94.99,94.66,94.81,67471.0,94.95,94.99,94.66,94.81,67471.0
2015-12-15 11:50:00,94.83,94.99,94.81,94.88,56041.0,94.83,94.99,94.81,94.88,56041.0
2015-12-15 12:00:00,94.88,94.98,94.77,94.95,54825.0,94.88,94.98,94.77,94.95,54825.0
2015-12-15 12:10:00,94.97,95.05,94.93,95.01,79604.0,94.97,95.05,94.93,95.01,79604.0
2015-12-15 12:20:00,95.01,95.05,94.93,94.96,59305.0,95.01,95.05,94.93,94.96,59305.0
2015-12-15 12:30:00,94.96,95.14,94.93,95.11,103934.0,94.96,95.14,94.93,95.11,103934.0
2015-12-15 12:40:00,95.13,95.14,95.01,95.02,54143.0,95.13,95.14,95.01,95.02,54143.0
2015-12-15 12:50:00,95.01,95.08,94.99,95.04,50523.0,95.01,95.08,94.99,95.04,50523.0
2015-12-15 13:00:00,95.05,95.06,94.83,94.86,102018.0,95.05,95.06,94.83,94.86,102018.0
2015-12-15 13:10:00,94.89,94.92,94.64,94.64,55781.0,94.89,94.92,94.64,94.64,55781.0
2015-12-15 13:20:00,94.62,94.78,94.6,94.6,54055.0,94.62,94.78,94.6,94.6,54055.0
2015-12-15 13:30:00,94.59,94.77,94.51,94.77,53272.0,94.59,94.77,94.51,94.77,53272.0
2015-12-15 13:40:00,94.74,94.84,94.7,94.73,32814.0,94.74,94.84,94.7,94.73,32814.0
2015-12-15 13:50:00,94.76,94.85,94.63,94.63,67156.0,94.76,94.85,94.63,94.63,67156.0
2015-12-15 14:00:00,94.66,94.82,94.6,94.72,45187.0,94.66,94.82,94.6,94.72,45187.0
2015-12-15 14:10:00,94.75,94.77,94.54,94.7,59155.0,94.75,94.77,94.54,94.7,59155.0
2015-12-15 14:20:00,94.71,94.79,94.51,94.54,40053.0,94.71,94.79,94.51,94.54,40053.0
2015-12-15 14:30:00,94.54,94.72,94.54,94.6,43317.0,94.54,94.72,94.54,94.6,43317.0
2015-12-15 14:40:00,94.62,94.69,94.58,94.6,31077.0,94.62,94.69,94.58,94.6,31077.0
2015-12-15 14:50:00,94.61,94.67,94.51,94.57,47389.0,94.61,94.67,94.51,94.57,47389.0
2015-12-15 15:00:00,94.57,94.58,94.34,94.37,58966.0,94.57,94.58,94.34,94.37,58966.0
2015-12-15 15:10:00,94.38,94.4,94.16,94.26,56692.0,94.38,94.4,94.16,94.26,56692.0
2015-12-15 15:20:00,94.26,94.38,94.2,94.2,69160.0,94.26,94.38,94.2,94.2,69160.0
2015-12-15 15:30:00,94.18,94.18,93.9,94.01,111348.0,94.18,94.18,93.9,94.01,111348.0
2015-12-15 15:40:00,94.01,94.14,93.94,94.08,139200.0,94.01,94.14,93.94,94.08,139200.0
2015-12-15 15:50:00,94.07,94.13,93.98,94.02,280049.0,94.07,94.13,93.98,94.02,280049.0
2015-12-16 09:30:00,94.41,95.28,94.41,94.86,76277.0,94.41,95.28,94.41,94.86,76277.0
2015-12-16 09:40:00,94.86,94.99,94.56,94.67,44890.0,94.86,94.99,94.56,94.67,44890.0
2015-12-16 09:50:00,94.63,94.83,94.49,94.51,51055.0,94.63,94.83,94.49,94.51,51055.0
2015-12-16 10:00:00,94.51,94.68,94.5,94.54,36563.0,94.51,94.68,94.5,94.54,36563.0
2015-12-16 10:10:00,94.5,94.5,94.22,94.38,39009.0,94.5,94.5,94.22,94.38,39009.0
2015-12-16 10:20:00,94.41,94.45,94.24,94.29,27386.0,94.41,94.45,94.24,94.29,27386.0
2015-12-16 10:30:00,94.28,94.3,93.89,93.96,40219.0,94.28,94.3,93.89,93.96,40219.0
2015-12-16 10:40:00,93.97,94.25,93.78,94.02,54776.0,93.97,94.25,93.78,94.02,54776.0
2015-12-16 10:50:00,94.06,94.06,93.86,93.92,25607.0,94.06,94.06,93.86,93.92,25607.0
2015-12-16 11:00:00,93.92,94.15,93.87,94.12,35240.0,93.92,94.15,93.87,94.12,35240.0
2015-12-16 11:10:00,94.1,94.29,94.03,94.11,19913.0,94.1,94.29,94.03,94.11,19913.0
2015-12-16 11:20:00,94.11,94.16,94.03,94.04,12972.0,94.11,94.16,94.03,94.04,12972.0
2015-12-16 11:30:00,94.05,94.31,94.05,94.24,19613.0,94.05,94.31,94.05,94.24,19613.0
2015-12-16 11:40:00,94.2,94.23,94.07,94.11,12469.0,94.2,94.23,94.07,94.11,12469.0
2015-12-16 11:50:00,94.15,94.21,94.05,94.19,15134.0,94.15,94.21,94.05,94.19,15134.0
2015-12-16 12:00:00,94.19,94.37,94.19,94.33,14885.0,94.19,94.37,94.19,94.33,14885.0
2015-12-16 12:10:00,94.31,94.45,94.17,94.19,23907.0,94.31,94.45,94.17,94.19,23907.0
2015-12-16 12:20:00,94.21,94.26,94.18,94.23,11618.0,94.21,94.26,94.18,94.23,11618.0
2015-12-16 12:30:00,94.22,94.26,94.15,94.19,27829.0,94.22,94.26,94.15,94.19,27829.0
2015-12-16 12:40:00,94.19,94.26,94.06,94.06,33625.0,94.19,94.26,94.06,94.06,33625.0
2015-12-16 12:50:00,94.05,94.05,93.7,93.7,26533.0,94.05,94.05,93.7,93.7,26533.0
2015-12-16 13:00:00,93.74,93.95,93.68,93.88,15423.0,93.74,93.95,93.68,93.88,15423.0
2015-12-16 13:10:00,93.88,93.95,93.84,93.88,18493.0,93.88,93.95,93.84,93.88,18493.0
2015-12-16 13:20:00,93.86,94.0,93.86,93.96,19650.0,93.86,94.0,93.86,93.96,19650.0
2015-12-16 13:30:00,93.94,93.96,93.82,93.93,24759.0,93.94,93.96,93.82,93.93,24759.0
2015-12-16 13:40:00,93.94,94.21,93.92,94.21,42380.0,93.94,94.21,93.92,94.21,42380.0
2015-12-16 13:50:00,94.24,94.78,94.23,94.66,39838.0,94.24,94.78,94.23,94.66,39838.0
2015-12-16 14:00:00,94.48,94.73,93.61,94.64,58109.0,94.48,94.73,93.61,94.64,58109.0
2015-12-16 14:10:00,94.59,94.74,94.31,94.59,74180.0,94.59,94.74,94.31,94.59,74180.0
2015-12-16 14:20:00,94.55,94.73,94.33,94.36,69162.0,94.55,94.73,94.33,94.36,69162.0
2015-12-16 14:30:00,94.37,94.66,94.19,94.44,53535.0,94.37,94.66,94.19,94.44,53535.0
2015-12-16 14:40:00,94.44,94.64,94.38,94.58,47693.0,94.44,94.64,94.38,94.58,47693.0
2015-12-16 14:50:00,94.56,95.2,94.56,95.18,84168.0,94.56,95.2,94.56,95.18,84168.0
2015-12-16 15:00:00,95.18,95.23,94.83,94.83,67699.0,95.18,95.23,94.83,94.83,67699.0
2015-12-16 15:10:00,94.85,95.01,94.84,94.92,69597.0,94.85,95.01,94.84,94.92,69597.0
2015-12-16 15:20:00,94.93,95.11,94.91,95.07,82343.0,94.93,95.11,94.91,95.07,82343.0
2015-12-16 15:30:00,95.07,95.54,95.05,95.47,92406.0,95.07,95.54,95.05,95.47,92406.0
2015-12-16 15:40:00,95.49,95.62,95.46,95.55,101443.0,95.49,95.62,95.46,95.55,101443.0
2015-12-16 15:50:00,95.55,95.66,95.55,95.55,195604.0,95.55,95.66,95.55,95.55,195604.0
2015-12-17 09:30:00,95.7,96.42,95.7,95.87,117004.0,95.7,96.42,95.7,95.87,117004.0
2015-12-17 09:40:00,95.84,96.2,95.68,95.94,77485.0,95.84,96.2,95.68,95.94,77485.0
2015-12-17 09:50:00,95.93,96.4,95.75,96.33,67975.0,95.93,96.4,95.75,96.33,67975.0
2015-12-17 10:00:00,96.28,96.36,95.61,95.8,74882.0,96.28,96.36,95.61,95.8,74882.0
2015-12-17 10:10:00,95.77,95.81,95.41,95.48,76435.0,95.77,95.81,95.41,95.48,76435.0
2015-12-17 10:20:00,95.51,95.71,95.44,95.61,86400.0,95.51,95.71,95.44,95.61,86400.0
2015-12-17 10:30:00,95.61,95.76,95.5,95.59,70075.0,95.61,95.76,95.5,95.59,70075.0
2015-12-17 10:40:00,95.55,95.57,95.05,95.05,77861.0,95.55,95.57,95.05,95.05,77861.0
2015-12-17 10:50:00,95.05,95.09,94.7,95.04,74286.0,95.05,95.09,94.7,95.04,74286.0
2015-12-17 11:00:00,95.03,95.19,94.94,95.1,68202.0,95.03,95.19,94.94,95.1,68202.0
2015-12-17 11:10:00,95.09,95.3,94.8,94.81,45187.0,95.09,95.3,94.8,94.81,45187.0
2015-12-17 11:20:00,94.78,94.88,94.61,94.88,36295.0,94.78,94.88,94.61,94.88,36295.0
2015-12-17 11:30:00,94.85,95.13,94.72,95.12,33375.0,94.85,95.13,94.72,95.12,33375.0
2015-12-17 11:40:00,95.09,95.32,95.09,95.18,63597.0,95.09,95.32,95.09,95.18,63597.0
2015-12-17 11:50:00,95.16,95.24,95.08,95.11,39601.0,95.16,95.24,95.08,95.11,39601.0
2015-12-17 12:00:00,95.11,95.18,94.94,95.12,24790.0,95.11,95.18,94.94,95.12,24790.0
2015-12-17 12:10:00,95.15,95.38,95.15,95.38,44295.0,95.15,95.38,95.15,95.38,44295.0
2015-12-17 12:20:00,95.4,95.44,95.23,95.3,29583.0,95.4,95.44,95.23,95.3,29583.0
2015-12-17 12:30:00,95.29,95.42,95.12,95.18,27323.0,95.29,95.42,95.12,95.18,27323.0
2015-12-17 12:40:00,95.18,95.22,94.84,94.92,34167.0,95.18,95.22,94.84,94.92,34167.0
2015-12-17 12:50:00,94.91,95.06,94.84,94.95,28531.0,94.91,95.06,94.84,94.95,28531.0
2015-12-17 13:00:00,94.92,95.06,94.86,94.98,19633.0,94.92,95.06,94.86,94.98,19633.0
2015-12-17 13:10:00,94.97,95.22,94.97,95.2,29876.0,94.97,95.22,94.97,95.2,29876.0
2015-12-17 13:20:00,95.18,95.24,95.05,95.16,46607.0,95.18,95.24,95.05,95.16,46607.0
2015-12-17 13:30:00,95.15,95.16,94.95,95.02,43276.0,95.15,95.16,94.95,95.02,43276.0
2015-12-17 13:40:00,95.02,95.22,95.01,95.18,45553.0,95.02,95.22,95.01,95.18,45553.0
2015-12-17 13:50:00,95.18,95.2,94.97,95.02,50757.0,95.18,95.2,94.97,95.02,50757.0
2015-12-17 14:00:00,95.03,95.12,94.81,94.86,38575.0,95.03,95.12,94.81,94.86,38575.0
2015-12-17 14:10:00,94.84,94.87,94.59,94.83,48278.0,94.84,94.87,94.59,94.83,48278.0
2015-12-17 14:20:00,94.81,94.89,94.71,94.84,41695.0,94.81,94.89,94.71,94.84,41695.0
2015-12-17 14:30:00,94.83,94.97,94.81,94.94,37607.0,94.83,94.97,94.81,94.94,37607.0
2015-12-17 14:40:00,94.92,94.93,94.72,94.75,37249.0,94.92,94.93,94.72,94.75,37249.0
2015-12-17 14:50:00,94.74,94.92,94.67,94.9,99074.0,94.74,94.92,94.67,94.9,99074.0
2015-12-17 15:00:00,94.9,94.93,94.64,94.71,119924.0,94.9,94.93,94.64,94.71,119924.0
2015-12-17 15:10:00,94.71,94.77,94.48,94.51,96769.0,94.71,94.77,94.48,94.51,96769.0
2015-12-17 15:20:00,94.52,94.63,94.35,94.53,75326.0,94.52,94.63,94.35,94.53,75326.0
2015-12-17 15:30:00,94.52,94.82,94.5,94.64,140756.0,94.52,94.82,94.5,94.64,140756.0
2015-12-17 15:40:00,94.64,94.75,94.51,94.62,125351.0,94.64,94.75,94.51,94.62,125351.0
2015-12-17 15:50:00,94.61,94.66,94.19,94.2,221145.0,94.61,94.66,94.19,94.2,221145.0
2015-12-18 09:30:00,93.73,93.92,93.15,93.31,649610.0,93.73,93.92,93.15,93.31,649610.0
2015-12-18 09:40:00,93.3,93.68,93.16,93.43,59142.0,93.3,93.68,93.16,93.43,59142.0
2015-12-18 09:50:00,93.45,93.55,92.92,93.03,50406.0,93.45,93.55,92.92,93.03,50406.0
2015-12-18 10:00:00,93.02,93.04,92.7,92.72,104813.0,93.02,93.04,92.7,92.72,104813.0
2015-12-18 10:10:00,92.72,92.94,92.7,92.76,51150.0,92.72,92.94,92.7,92.76,51150.0
2015-12-18 10:20:00,92.76,93.0,92.63,92.72,48540.0,92.76,93.0,92.63,92.72,48540.0
2015-12-18 10:30:00,92.73,93.06,92.58,92.85,85586.0,92.73,93.06,92.58,92.85,85586.0
2015-12-18 10:40:00,92.85,92.85,92.64,92.76,46562.0,92.85,92.85,92.64,92.76,46562.0
2015-12-18 10:50:00,92.83,93.37,92.83,93.35,52302.0,92.83,93.37,92.83,93.35,52302.0
2015-12-18 11:00:00,93.37,93.47,93.22,93.22,24698.0,93.37,93.47,93.22,93.22,24698.0
2015-12-18 11:10:00,93.25,93.4,93.15,93.22,30595.0,93.25,93.4,93.15,93.22,30595.0
2015-12-18 11:20:00,93.26,93.29,93.1,93.15,29346.0,93.26,93.29,93.1,93.15,29346.0
2015-12-18 11:30:00,93.14,93.25,93.12,93.25,43497.0,93.14,93.25,93.12,93.25,43497.0
2015-12-18 11:40:00,93.26,93.27,93.12,93.18,28477.0,93.26,93.27,93.12,93.18,28477.0
2015-12-18 11:50:00,93.17,93.23,93.08,93.19,33848.0,93.17,93.23,93.08,93.19,33848.0
2015-12-18 12:00:00,93.14,93.17,92.91,92.97,24755.0,93.14,93.17,92.91,92.97,24755.0
2015-12-18 12:10:00,92.97,93.13,92.78,92.85,31048.0,92.97,93.13,92.78,92.85,31048.0
2015-12-18 12:20:00,92.83,93.0,92.76,92.76,25952.0,92.83,93.0,92.76,92.76,25952.0
2015-12-18 12:30:00,92.76,92.76,92.43,92.47,40392.0,92.76,92.76,92.43,92.47,40392.0
2015-12-18 12:40:00,92.48,92.57,92.44,92.55,23525.0,92.48,92.57,92.44,92.55,23525.0
2015-12-18 12:50:00,92.55,92.56,92.31,92.36,20515.0,92.55,92.56,92.31,92.36,20515.0
2015-12-18 13:00:00,92.33,92.7,92.3,92.65,23739.0,92.33,92.7,92.3,92.65,23739.0
2015-12-18 13:10:00,92.62,92.74,92.52,92.67,40016.0,92.62,92.74,92.52,92.67,40016.0
2015-12-18 13:20:00,92.66,92.66,92.33,92.33,27052.0,92.66,92.66,92.33,92.33,27052.0
2015-12-18 13:30:00,92.32,92.43,92.26,92.28,26240.0,92.32,92.43,92.26,92.28,26240.0
2015-12-18 13:40:00,92.29,92.45,92.27,92.29,25045.0,92.29,92.45,92.27,92.29,25045.0
2015-12-18 13:50:00,92.29,92.51,92.27,92.36,30470.0,92.29,92.51,92.27,92.36,30470.0
2015-12-18 14:00:00,92.39,92.53,92.36,92.5,40872.0,92.39,92.53,92.36,92.5,40872.0
2015-12-18 14:10:00,92.52,92.64,92.31,92.35,32134.0,92.52,92.64,92.31,92.35,32134.0
2015-12-18 14:20:00,92.39,92.57,92.38,92.49,56000.0,92.39,92.57,92.38,92.49,56000.0
2015-12-18 14:30:00,92.52,92.52,92.36,92.41,31519.0,92.52,92.52,92.36,92.41,31519.0
2015-12-18 14:40:00,92.39,92.4,92.15,92.18,42437.0,92.39,92.4,92.15,92.18,42437.0
2015-12-18 14:50:00,92.16,92.28,92.07,92.09,33510.0,92.16,92.28,92.07,92.09,33510.0
2015-12-18 15:00:00,92.09,92.25,92.04,92.14,39735.0,92.09,92.25,92.04,92.14,39735.0
2015-12-18 15:10:00,92.13,92.15,91.7,91.75,81535.0,92.13,92.15,91.7,91.75,81535.0
2015-12-18 15:20:00,91.81,92.01,91.67,91.94,44465.0,91.81,92.01,91.67,91.94,44465.0
2015-12-18 15:30:00,91.94,92.29,91.94,92.24,63621.0,91.94,92.29,91.94,92.24,63621.0
2015-12-18 15:40:00,92.22,92.25,92.05,92.08,100220.0,92.22,92.25,92.05,92.08,100220.0
2015-12-18 15:50:00,92.07,92.07,91.3,91.31,702648.0,92.07,92.07,91.3,91.31,702648.0
2015-12-21 09:30:00,92.16,92.69,91.88,92.53,69192.0,92.16,92.69,91.88,92.53,69192.0
2015-12-21 09:40:00,92.46,92.61,91.98,92.21,45337.0,92.46,92.61,91.98,92.21,45337.0
2015-12-21 09:50:00,92.2,92.21,91.83,91.93,51799.0,92.2,92.21,91.83,91.93,51799.0
2015-12-21 10:00:00,91.93,92.0,91.55,91.77,72688.0,91.93,92.0,91.55,91.77,72688.0
2015-12-21 10:10:00,91.75,91.93,91.65,91.88,44954.0,91.75,91.93,91.65,91.88,44954.0
2015-12-21 10:20:00,91.89,91.91,91.66,91.68,46113.0,91.89,91.91,91.66,91.68,46113.0
2015-12-21 10:30:00,91.68,91.81,91.58,91.74,25133.0,91.68,91.81,91.58,91.74,25133.0
2015-12-21 10:40:00,91.75,91.75,91.44,91.44,32889.0,91.75,91.75,91.44,91.44,32889.0
2015-12-21 10:50:00,91.44,91.63,91.43,91.58,21362.0,91.44,91.63,91.43,91.58,21362.0
2015-12-21 11:00:00,91.59,91.71,91.56,91.65,22729.0,91.59,91.71,91.56,91.65,22729.0
2015-12-21 11:10:00,91.65,91.65,91.43,91.47,21710.0,91.65,91.65,91.43,91.47,21710.0
2015-12-21 11:20:00,91.45,91.56,91.37,91.49,21393.0,91.45,91.56,91.37,91.49,21393.0
2015-12-21 11:30:00,91.46,91.47,91.15,91.23,18100.0,91.46,91.47,91.15,91.23,18100.0
2015-12-21 11:40:00,91.18,91.22,90.97,91.03,24016.0,91.18,91.22,90.97,91.03,24016.0
2015-12-21 11:50:00,91.02,91.04,90.85,91.02,20334.0,91.02,91.04,90.85,91.02,20334.0
2015-12-21 12:00:00,91.0,91.08,90.94,90.99,21076.0,91.0,91.08,90.94,90.99,21076.0
2015-12-21 12:10:00,91.01,91.04,90.81,90.9,14515.0,91.01,91.04,90.81,90.9,14515.0
2015-12-21 12:20:00,90.92,91.03,90.86,90.94,12800.0,90.92,91.03,90.86,90.94,12800.0
2015-12-21 12:30:00,90.92,91.16,90.92,91.05,18188.0,90.92,91.16,90.92,91.05,18188.0
2015-12-21 12:40:00,91.07,91.13,90.9,90.93,24897.0,91.07,91.13,90.9,90.93,24897.0
2015-12-21 12:50:00,90.95,91.23,90.95,91.17,48923.0,90.95,91.23,90.95,91.17,48923.0
2015-12-21 13:00:00,91.16,91.3,91.1,91.19,19447.0,91.16,91.3,91.1,91.19,19447.0
2015-12-21 13:10:00,91.22,91.28,91.08,91.14,19364.0,91.22,91.28,91.08,91.14,19364.0
2015-12-21 13:20:00,91.14,91.34,91.14,91.22,23346.0,91.14,91.34,91.14,91.22,23346.0
2015-12-21 13:30:00,91.22,91.39,91.22,91.28,38176.0,91.22,91.39,91.22,91.28,38176.0
2015-12-21 13:40:00,91.3,91.34,91.13,91.13,62709.0,91.3,91.34,91.13,91.13,62709.0
2015-12-21 13:50:00,91.15,91.21,91.11,91.17,28146.0,91.15,91.21,91.11,91.17,28146.0
2015-12-21 14:00:00,91.18,91.24,91.15,91.16,21457.0,91.18,91.24,91.15,91.16,21457.0
2015-12-21 14:10:00,91.17,91.19,91.05,91.08,26861.0,91.17,91.19,91.05,91.08,26861.0
2015-12-21 14:20:00,91.07,91.08,90.9,90.99,28157.0,91.07,91.08,90.9,90.99,28157.0
2015-12-21 14:30:00,90.97,91.02,90.92,91.01,12637.0,90.97,91.02,90.92,91.01,12637.0
2015-12-21 14:40:00,91.02,91.03,90.92,90.96,22108.0,91.02,91.03,90.92,90.96,22108.0
2015-12-21 14:50:00,90.96,91.03,90.91,90.99,61376.0,90.96,91.03,90.91,90.99,61376.0
2015-12-21 15:00:00,90.99,91.14,90.88,90.89,37205.0,90.99,91.14,90.88,90.89,37205.0
2015-12-21 15:10:00,90.9,91.0,90.84,90.9,26882.0,90.9,91.0,90.84,90.9,26882.0
2015-12-21 15:20:00,90.9,91.02,90.84,91.02,27670.0,90.9,91.02,90.84,91.02,27670.0
2015-12-21 15:30:00,91.0,91.18,90.99,91.1,52205.0,91.0,91.18,90.99,91.1,52205.0
2015-12-21 15:40:00,91.09,91.16,91.02,91.05,219928.0,91.09,91.16,91.02,91.05,219928.0
2015-12-21 15:50:00,91.15,91.66,91.05,91.6,285812.0,91.15,91.66,91.05,91.6,285812.0
2015-12-22 09:30:00,91.94,92.53,91.83,91.95,60833.0,91.94,92.53,91.83,91.95,60833.0
2015-12-22 09:40:00,92.04,92.17,91.7,91.7,29228.0,92.04,92.17,91.7,91.7,29228.0
2015-12-22 09:50:00,91.68,92.11,91.63,92.04,30667.0,91.68,92.11,91.63,92.04,30667.0
2015-12-22 10:00:00,92.04,92.17,91.99,92.17,20716.0,92.04,92.17,91.99,92.17,20716.0
2015-12-22 10:10:00,92.19,92.38,92.06,92.38,36556.0,92.19,92.38,92.06,92.38,36556.0
2015-12-22 10:20:00,92.38,92.77,92.38,92.73,39022.0,92.38,92.77,92.38,92.73,39022.0
2015-12-22 10:30:00,92.71,92.74,92.4,92.47,28396.0,92.71,92.74,92.4,92.47,28396.0
2015-12-22 10:40:00,92.47,92.59,92.47,92.51,21245.0,92.47,92.59,92.47,92.51,21245.0
2015-12-22 10:50:00,92.53,92.55,92.24,92.29,25702.0,92.53,92.55,92.24,92.29,25702.0
2015-12-22 11:00:00,92.3,92.42,92.22,92.42,21146.0,92.3,92.42,92.22,92.42,21146.0
2015-12-22 11:10:00,92.41,92.54,92.39,92.45,18013.0,92.41,92.54,92.39,92.45,18013.0
2015-12-22 11:20:00,92.45,92.47,92.27,92.43,24432.0,92.45,92.47,92.27,92.43,24432.0
2015-12-22 11:30:00,92.41,92.66,92.33,92.57,26322.0,92.41,92.66,92.33,92.57,26322.0
2015-12-22 11:40:00,92.59,92.72,92.58,92.65,13260.0,92.59,92.72,92.58,92.65,13260.0
2015-12-22 11:50:00,92.65,92.66,92.48,92.57,22161.0,92.65,92.66,92.48,92.57,22161.0
2015-12-22 12:00:00,92.58,92.59,92.39,92.45,26715.0,92.58,92.59,92.39,92.45,26715.0
2015-12-22 12:10:00,92.45,92.45,92.37,92.43,25788.0,92.45,92.45,92.37,92.43,25788.0
2015-12-22 12:20:00,92.43,92.58,92.38,92.53,15950.0,92.43,92.58,92.38,92.53,15950.0
2015-12-22 12:30:00,92.54,92.76,92.52,92.73,19817.0,92.54,92.76,92.52,92.73,19817.0
2015-12-22 12:40:00,92.75,92.82,92.74,92.75,13732.0,92.75,92.82,92.74,92.75,13732.0
2015-12-22 12:50:00,92.74,93.03,92.74,93.02,22676.0,92.74,93.03,92.74,93.02,22676.0
2015-12-22 13:00:00,93.03,93.09,92.91,92.91,21412.0,93.03,93.09,92.91,92.91,21412.0
2015-12-22 13:10:00,92.92,92.93,92.77,92.9,32577.0,92.92,92.93,92.77,92.9,32577.0
2015-12-22 13:20:00,92.95,93.02,92.87,93.01,15221.0,92.95,93.02,92.87,93.01,15221.0
2015-12-22 13:30:00,93.01,93.02,92.83,92.92,15710.0,93.01,93.02,92.83,92.92,15710.0
2015-12-22 13:40:00,92.94,93.03,92.81,93.03,15588.0,92.94,93.03,92.81,93.03,15588.0
2015-12-22 13:50:00,93.01,93.09,92.98,93.07,21736.0,93.01,93.09,92.98,93.07,21736.0
2015-12-22 14:00:00,93.07,93.09,92.95,93.05,29781.0,93.07,93.09,92.95,93.05,29781.0
2015-12-22 14:10:00,93.06,93.22,93.03,93.13,68554.0,93.06,93.22,93.03,93.13,68554.0
2015-12-22 14:20:00,93.13,93.23,93.13,93.17,47778.0,93.13,93.23,93.13,93.17,47778.0
2015-12-22 14:30:00,93.18,93.29,93.17,93.26,30934.0,93.18,93.29,93.17,93.26,30934.0
2015-12-22 14:40:00,93.26,93.52,93.24,93.5,54797.0,93.26,93.52,93.24,93.5,54797.0
2015-12-22 14:50:00,93.47,93.61,93.41,93.61,38251.0,93.47,93.61,93.41,93.61,38251.0
2015-12-22 15:00:00,93.57,93.78,93.53,93.67,39749.0,93.57,93.78,93.53,93.67,39749.0
2015-12-22 15:10:00,93.67,93.83,93.58,93.81,39431.0,93.67,93.83,93.58,93.81,39431.0
2015-12-22 15:20:00,93.82,93.95,93.8,93.87,40118.0,93.82,93.95,93.8,93.87,40118.0
2015-12-22 15:30:00,93.86,93.94,93.82,93.9,56364.0,93.86,93.94,93.82,93.9,56364.0
2015-12-22 15:40:00,93.91,93.91,93.6,93.68,72083.0,93.91,93.91,93.6,93.68,72083.0
2015-12-22 15:50:00,93.68,93.84,93.65,93.81,134684.0,93.68,93.84,93.65,93.81,134684.0
2015-12-23 09:30:00,94.42,94.64,93.53,93.88,48698.0,94.42,94.64,93.53,93.88,48698.0
2015-12-23 09:40:00,93.88,94.59,93.84,94.59,20560.0,93.88,94.59,93.84,94.59,20560.0
2015-12-23 09:50:00,94.62,94.67,94.38,94.46,13691.0,94.62,94.67,94.38,94.46,13691.0
2015-12-23 10:00:00,94.51,94.65,94.34,94.42,25835.0,94.51,94.65,94.34,94.42,25835.0
2015-12-23 10:10:00,94.41,94.54,94.33,94.44,17034.0,94.41,94.54,94.33,94.44,17034.0
2015-12-23 10:20:00,94.41,94.46,94.15,94.2,18252.0,94.41,94.46,94.15,94.2,18252.0
2015-12-23 10:30:00,94.24,94.35,94.12,94.22,25190.0,94.24,94.35,94.12,94.22,25190.0
2015-12-23 10:40:00,94.2,94.35,94.19,94.23,13068.0,94.2,94.35,94.19,94.23,13068.0
2015-12-23 10:50:00,94.22,94.36,94.19,94.33,14204.0,94.22,94.36,94.19,94.33,14204.0
2015-12-23 11:00:00,94.37,94.39,94.05,94.09,29899.0,94.37,94.39,94.05,94.09,29899.0
2015-12-23 11:10:00,94.11,94.11,93.79,93.79,36873.0,94.11,94.11,93.79,93.79,36873.0
2015-12-23 11:20:00,93.79,93.97,93.76,93.96,25612.0,93.79,93.97,93.76,93.96,25612.0
2015-12-23 11:30:00,93.98,94.07,93.89,93.95,15650.0,93.98,94.07,93.89,93.95,15650.0
2015-12-23 11:40:00,93.92,94.03,93.89,93.93,10222.0,93.92,94.03,93.89,93.93,10222.0
2015-12-23 11:50:00,93.93,94.02,93.89,93.98,14451.0,93.93,94.02,93.89,93.98,14451.0
2015-12-23 12:00:00,94.0,94.11,93.97,94.1,15631.0,94.0,94.11,93.97,94.1,15631.0
2015-12-23 12:10:00,94.11,94.23,94.09,94.21,43095.0,94.11,94.23,94.09,94.21,43095.0
2015-12-23 12:20:00,94.2,94.35,94.19,94.27,20610.0,94.2,94.35,94.19,94.27,20610.0
2015-12-23 12:30:00,94.29,94.36,94.24,94.24,15415.0,94.29,94.36,94.24,94.24,15415.0
2015-12-23 12:40:00,94.24,94.34,94.2,94.28,15609.0,94.24,94.34,94.2,94.28,15609.0
2015-12-23 12:50:00,94.28,94.46,94.28,94.4,17961.0,94.28,94.46,94.28,94.4,17961.0
2015-12-23 13:00:00,94.43,94.48,94.34,94.45,13355.0,94.43,94.48,94.34,94.45,13355.0
2015-12-23 13:10:00,94.43,94.48,94.39,94.42,14349.0,94.43,94.48,94.39,94.42,14349.0
2015-12-23 13:20:00,94.42,94.47,94.38,94.39,14918.0,94.42,94.47,94.38,94.39,14918.0
2015-12-23 13:30:00,94.4,94.46,94.35,94.41,15452.0,94.4,94.46,94.35,94.41,15452.0
2015-12-23 13:40:00,94.41,94.58,94.41,94.54,21892.0,94.41,94.58,94.41,94.54,21892.0
2015-12-23 13:50:00,94.56,94.58,94.48,94.53,12022.0,94.56,94.58,94.48,94.53,12022.0
2015-12-23 14:00:00,94.56,94.65,94.51,94.65,33224.0,94.56,94.65,94.51,94.65,33224.0
2015-12-23 14:10:00,94.66,94.79,94.6,94.73,31377.0,94.66,94.79,94.6,94.73,31377.0
2015-12-23 14:20:00,94.74,94.83,94.71,94.78,33812.0,94.74,94.83,94.71,94.78,33812.0
2015-12-23 14:30:00,94.8,94.96,94.79,94.94,42346.0,94.8,94.96,94.79,94.94,42346.0
2015-12-23 14:40:00,94.95,94.99,94.86,94.94,18466.0,94.95,94.99,94.86,94.94,18466.0
2015-12-23 14:50:00,94.94,94.95,94.82,94.89,40949.0,94.94,94.95,94.82,94.89,40949.0
2015-12-23 15:00:00,94.88,94.92,94.74,94.79,28170.0,94.88,94.92,94.74,94.79,28170.0
2015-12-23 15:10:00,94.8,94.84,94.67,94.73,25905.0,94.8,94.84,94.67,94.73,25905.0
2015-12-23 15:20:00,94.74,94.77,94.6,94.62,74375.0,94.74,94.77,94.6,94.62,74375.0
2015-12-23 15:30:00,94.61,94.69,94.52,94.58,40200.0,94.61,94.69,94.52,94.58,40200.0
2015-12-23 15:40:00,94.58,94.64,94.56,94.62,63196.0,94.58,94.64,94.56,94.62,63196.0
2015-12-23 15:50:00,94.62,94.73,94.58,94.69,180170.0,94.62,94.73,94.58,94.69,180170.0
2015-12-24 09:30:00,94.45,95.19,94.45,95.04,40545.0,94.45,95.19,94.45,95.04,40545.0
2015-12-24 09:40:00,95.08,95.11,94.6,94.72,31936.0,95.08,95.11,94.6,94.72,31936.0
2015-12-24 09:50:00,94.72,94.84,94.56,94.64,8618.0,94.72,94.84,94.56,94.64,8618.0
2015-12-24 10:00:00,94.7,94.79,94.52,94.52,13975.0,94.7,94.79,94.52,94.52,13975.0
2015-12-24 10:10:00,94.56,94.75,94.51,94.75,10876.0,94.56,94.75,94.51,94.75,10876.0
2015-12-24 10:20:00,94.74,94.75,94.58,94.64,18885.0,94.74,94.75,94.58,94.64,18885.0
2015-12-24 10:30:00,94.63,94.64,94.35,94.43,18363.0,94.63,94.64,94.35,94.43,18363.0
2015-12-24 10:40:00,94.42,94.67,94.42,94.62,10576.0,94.42,94.67,94.42,94.62,10576.0
2015-12-24 10:50:00,94.63,94.64,94.43,94.51,12213.0,94.63,94.64,94.43,94.51,12213.0
2015-12-24 11:00:00,94.52,94.53,94.31,94.33,14076.0,94.52,94.53,94.31,94.33,14076.0
2015-12-24 11:10:00,94.33,94.35,94.27,94.3,15364.0,94.33,94.35,94.27,94.3,15364.0
2015-12-24 11:20:00,94.32,94.37,94.28,94.29,19526.0,94.32,94.37,94.28,94.29,19526.0
2015-12-24 11:30:00,94.31,94.31,94.03,94.07,40231.0,94.31,94.31,94.03,94.07,40231.0
2015-12-24 11:40:00,94.07,94.28,94.06,94.27,22666.0,94.07,94.28,94.06,94.27,22666.0
2015-12-24 11:50:00,94.28,94.45,94.27,94.45,11295.0,94.28,94.45,94.27,94.45,11295.0
2015-12-24 12:00:00,94.42,94.53,94.41,94.51,9203.0,94.42,94.53,94.41,94.51,9203.0
2015-12-24 12:10:00,94.53,94.58,94.46,94.56,13978.0,94.53,94.58,94.46,94.56,13978.0
2015-12-24 12:20:00,94.55,94.55,94.48,94.5,31368.0,94.55,94.55,94.48,94.5,31368.0
2015-12-24 12:30:00,94.51,94.59,94.46,94.47,17340.0,94.51,94.59,94.46,94.47,17340.0
2015-12-24 12:40:00,94.46,94.47,94.39,94.45,15102.0,94.46,94.47,94.39,94.45,15102.0
2015-12-24 12:50:00,94.46,94.5,94.27,94.3,41232.0,94.46,94.5,94.27,94.3,41232.0
2015-12-28 09:30:00,93.79,94.3,93.55,93.79,57456.0,93.79,94.3,93.55,93.79,57456.0
2015-12-28 09:40:00,93.81,94.3,93.78,94.16,25798.0,93.81,94.3,93.78,94.16,25798.0
2015-12-28 09:50:00,94.16,94.17,93.91,93.91,52530.0,94.16,94.17,93.91,93.91,52530.0
2015-12-28 10:00:00,93.9,93.94,93.62,93.8,32564.0,93.9,93.94,93.62,93.8,32564.0
2015-12-28 10:10:00,93.8,93.83,93.58,93.6,23522.0,93.8,93.83,93.58,93.6,23522.0
2015-12-28 10:20:00,93.59,93.71,93.54,93.6,9001.0,93.59,93.71,93.54,93.6,9001.0
2015-12-28 10:30:00,93.61,93.64,93.55,93.59,9569.0,93.61,93.64,93.55,93.59,9569.0
2015-12-28 10:40:00,93.61,93.72,93.4,93.4,19519.0,93.61,93.72,93.4,93.4,19519.0
2015-12-28 10:50:00,93.41,93.45,93.23,93.33,19633.0,93.41,93.45,93.23,93.33,19633.0
2015-12-28 11:00:00,93.29,93.39,93.24,93.29,16424.0,93.29,93.39,93.24,93.29,16424.0
2015-12-28 11:10:00,93.28,93.44,93.25,93.43,14951.0,93.28,93.44,93.25,93.43,14951.0
2015-12-28 11:20:00,93.43,93.59,93.42,93.53,14287.0,93.43,93.59,93.42,93.53,14287.0
2015-12-28 11:30:00,93.52,93.53,93.44,93.48,7564.0,93.52,93.53,93.44,93.48,7564.0
2015-12-28 11:40:00,93.48,93.59,93.46,93.58,9422.0,93.48,93.59,93.46,93.58,9422.0
2015-12-28 11:50:00,93.58,93.71,93.58,93.65,12892.0,93.58,93.71,93.58,93.65,12892.0
2015-12-28 12:00:00,93.66,93.7,93.62,93.67,11302.0,93.66,93.7,93.62,93.67,11302.0
2015-12-28 12:10:00,93.67,93.67,93.57,93.64,11803.0,93.67,93.67,93.57,93.64,11803.0
2015-12-28 12:20:00,93.63,93.63,93.54,93.61,11778.0,93.63,93.63,93.54,93.61,11778.0
2015-12-28 12:30:00,93.61,93.65,93.53,93.64,10354.0,93.61,93.65,93.53,93.64,10354.0
2015-12-28 12:40:00,93.64,93.67,93.59,93.67,9181.0,93.64,93.67,93.59,93.67,9181.0
2015-12-28 12:50:00,93.66,93.75,93.64,93.7,11226.0,93.66,93.75,93.64,93.7,11226.0
2015-12-28 13:00:00,93.68,93.73,93.66,93.68,8229.0,93.68,93.73,93.66,93.68,8229.0
2015-12-28 13:10:00,93.68,93.88,93.68,93.88,12365.0,93.68,93.88,93.68,93.88,12365.0
2015-12-28 13:20:00,93.86,93.91,93.82,93.84,11890.0,93.86,93.91,93.82,93.84,11890.0
2015-12-28 13:30:00,93.85,93.94,93.83,93.85,10681.0,93.85,93.94,93.83,93.85,10681.0
2015-12-28 13:40:00,93.85,93.88,93.72,93.72,8536.0,93.85,93.88,93.72,93.72,8536.0
2015-12-28 13:50:00,93.72,93.79,93.62,93.63,16618.0,93.72,93.79,93.62,93.63,16618.0
2015-12-28 14:00:00,93.64,93.75,93.63,93.75,11156.0,93.64,93.75,93.63,93.75,11156.0
2015-12-28 14:10:00,93.76,93.78,93.68,93.78,9438.0,93.76,93.78,93.68,93.78,9438.0
2015-12-28 14:20:00,93.78,93.78,93.6,93.65,22189.0,93.78,93.78,93.6,93.65,22189.0
2015-12-28 14:30:00,93.66,93.7,93.62,93.7,11827.0,93.66,93.7,93.62,93.7,11827.0
2015-12-28 14:40:00,93.67,93.83,93.67,93.83,9876.0,93.67,93.83,93.67,93.83,9876.0
2015-12-28 14:50:00,93.83,93.94,93.82,93.86,7780.0,93.83,93.94,93.82,93.86,7780.0
2015-12-28 15:00:00,93.9,93.97,93.88,93.96,13656.0,93.9,93.97,93.88,93.96,13656.0
2015-12-28 15:10:00,93.97,93.99,93.8,93.83,10167.0,93.97,93.99,93.8,93.83,10167.0
2015-12-28 15:20:00,93.82,93.98,93.82,93.96,14843.0,93.82,93.98,93.82,93.96,14843.0
2015-12-28 15:30:00,93.96,94.03,93.95,93.98,16985.0,93.96,94.03,93.95,93.98,16985.0
2015-12-28 15:40:00,93.98,94.02,93.97,94.0,17367.0,93.98,94.02,93.97,94.0,17367.0
2015-12-28 15:50:00,94.01,94.23,94.01,94.2,103688.0,94.01,94.23,94.01,94.2,103688.0
2015-12-29 09:30:00,94.6,95.5,94.6,95.44,53078.0,94.6,95.5,94.6,95.44,53078.0
2015-12-29 09:40:00,95.41,95.8,95.41,95.79,52868.0,95.41,95.8,95.41,95.79,52868.0
2015-12-29 09:50:00,95.79,95.9,95.62,95.72,19101.0,95.79,95.9,95.62,95.72,19101.0
2015-12-29 10:00:00,95.72,95.79,95.56,95.65,23628.0,95.72,95.79,95.56,95.65,23628.0
2015-12-29 10:10:00,95.67,95.7,95.43,95.51,17460.0,95.67,95.7,95.43,95.51,17460.0
2015-12-29 10:20:00,95.49,95.51,95.3,95.49,13889.0,95.49,95.51,95.3,95.49,13889.0
2015-12-29 10:30:00,95.53,95.59,95.29,95.38,22854.0,95.53,95.59,95.29,95.38,22854.0
2015-12-29 10:40:00,95.41,95.61,95.4,95.6,19904.0,95.41,95.61,95.4,95.6,19904.0
2015-12-29 10:50:00,95.58,95.61,95.42,95.45,18406.0,95.58,95.61,95.42,95.45,18406.0
2015-12-29 11:00:00,95.45,95.69,95.42,95.65,15017.0,95.45,95.69,95.42,95.65,15017.0
2015-12-29 11:10:00,95.63,95.63,95.5,95.55,15042.0,95.63,95.63,95.5,95.55,15042.0
2015-12-29 11:20:00,95.57,95.58,95.47,95.5,16064.0,95.57,95.58,95.47,95.5,16064.0
2015-12-29 11:30:00,95.49,95.59,95.46,95.46,21408.0,95.49,95.59,95.46,95.46,21408.0
2015-12-29 11:40:00,95.47,95.53,95.19,95.21,47424.0,95.47,95.53,95.19,95.21,47424.0
2015-12-29 11:50:00,95.18,95.25,95.09,95.25,15771.0,95.18,95.25,95.09,95.25,15771.0
2015-12-29 12:00:00,95.24,95.32,95.16,95.21,8703.0,95.24,95.32,95.16,95.21,8703.0
2015-12-29 12:10:00,95.2,95.26,95.12,95.26,12702.0,95.2,95.26,95.12,95.26,12702.0
2015-12-29 12:20:00,95.25,95.34,95.19,95.21,10646.0,95.25,95.34,95.19,95.21,10646.0
2015-12-29 12:30:00,95.21,95.24,95.15,95.18,10738.0,95.21,95.24,95.15,95.18,10738.0
2015-12-29 12:40:00,95.17,95.21,95.1,95.1,13103.0,95.17,95.21,95.1,95.1,13103.0
2015-12-29 12:50:00,95.11,95.13,95.02,95.1,8943.0,95.11,95.13,95.02,95.1,8943.0
2015-12-29 13:00:00,95.09,95.13,95.01,95.04,10593.0,95.09,95.13,95.01,95.04,10593.0
2015-12-29 13:10:00,95.07,95.21,95.0,95.19,11518.0,95.07,95.21,95.0,95.19,11518.0
2015-12-29 13:20:00,95.2,95.31,95.2,95.28,14378.0,95.2,95.31,95.2,95.28,14378.0
2015-12-29 13:30:00,95.27,95.31,95.21,95.26,13053.0,95.27,95.31,95.21,95.26,13053.0
2015-12-29 13:40:00,95.26,95.34,95.2,95.31,13094.0,95.26,95.34,95.2,95.31,13094.0
2015-12-29 13:50:00,95.35,95.46,95.26,95.42,19530.0,95.35,95.46,95.26,95.42,19530.0
2015-12-29 14:00:00,95.43,95.48,95.36,95.44,19532.0,95.43,95.48,95.36,95.44,19532.0
2015-12-29 14:10:00,95.43,95.46,95.35,95.38,11785.0,95.43,95.46,95.35,95.38,11785.0
2015-12-29 14:20:00,95.38,95.51,95.36,95.48,18256.0,95.38,95.51,95.36,95.48,18256.0
2015-12-29 14:30:00,95.48,95.51,95.42,95.49,23048.0,95.48,95.51,95.42,95.49,23048.0
2015-12-29 14:40:00,95.48,95.56,95.48,95.5,11319.0,95.48,95.56,95.48,95.5,11319.0
2015-12-29 14:50:00,95.5,95.52,95.43,95.48,16298.0,95.5,95.52,95.43,95.48,16298.0
2015-12-29 15:00:00,95.49,95.57,95.45,95.55,11628.0,95.49,95.57,95.45,95.55,11628.0
2015-12-29 15:10:00,95.56,95.61,95.53,95.56,20103.0,95.56,95.61,95.53,95.56,20103.0
2015-12-29 15:20:00,95.54,95.56,95.46,95.49,17172.0,95.54,95.56,95.46,95.49,17172.0
2015-12-29 15:30:00,95.48,95.5,95.35,95.36,25822.0,95.48,95.5,95.35,95.36,25822.0
2015-12-29 15:40:00,95.37,95.37,95.25,95.31,35802.0,95.37,95.37,95.25,95.31,35802.0
2015-12-29 15:50:00,95.31,95.44,95.28,95.33,107151.0,95.31,95.44,95.28,95.33,107151.0
2015-12-30 09:30:00,95.19,95.68,95.0,95.02,31923.0,95.19,95.68,95.0,95.02,31923.0
2015-12-30 09:40:00,95.03,95.61,95.03,95.54,19365.0,95.03,95.61,95.03,95.54,19365.0
2015-12-30 09:50:00,95.49,95.9,95.35,95.88,46383.0,95.49,95.9,95.35,95.88,46383.0
2015-12-30 10:00:00,95.83,95.92,95.69,95.77,26214.0,95.83,95.92,95.69,95.77,26214.0
2015-12-30 10:10:00,95.76,96.02,95.76,95.88,31859.0,95.76,96.02,95.76,95.88,31859.0
2015-12-30 10:20:00,95.88,95.88,95.58,95.59,13114.0,95.88,95.88,95.58,95.59,13114.0
2015-12-30 10:30:00,95.59,95.77,95.54,95.74,11767.0,95.59,95.77,95.54,95.74,11767.0
2015-12-30 10:40:00,95.75,95.85,95.69,95.8,16430.0,95.75,95.85,95.69,95.8,16430.0
2015-12-30 10:50:00,95.79,95.87,95.74,95.81,12237.0,95.79,95.87,95.74,95.81,12237.0
2015-12-30 11:00:00,95.83,95.87,95.69,95.72,13411.0,95.83,95.87,95.69,95.72,13411.0
2015-12-30 11:10:00,95.74,95.74,95.44,95.46,12141.0,95.74,95.74,95.44,95.46,12141.0
2015-12-30 11:20:00,95.48,95.62,95.39,95.45,26703.0,95.48,95.62,95.39,95.45,26703.0
2015-12-30 11:30:00,95.49,95.53,95.37,95.49,11436.0,95.49,95.53,95.37,95.49,11436.0
2015-12-30 11:40:00,95.5,95.52,95.42,95.47,8170.0,95.5,95.52,95.42,95.47,8170.0
2015-12-30 11:50:00,95.5,95.56,95.47,95.5,16438.0,95.5,95.56,95.47,95.5,16438.0
2015-12-30 12:00:00,95.52,95.64,95.46,95.61,14160.0,95.52,95.64,95.46,95.61,14160.0
2015-12-30 12:10:00,95.63,95.73,95.6,95.72,32897.0,95.63,95.73,95.6,95.72,32897.0
2015-12-30 12:20:00,95.69,95.74,95.66,95.74,14437.0,95.69,95.74,95.66,95.74,14437.0
2015-12-30 12:30:00,95.72,95.72,95.65,95.66,20388.0,95.72,95.72,95.65,95.66,20388.0
2015-12-30 12:40:00,95.66,95.69,95.56,95.69,29209.0,95.66,95.69,95.56,95.69,29209.0
2015-12-30 12:50:00,95.67,95.71,95.64,95.71,15768.0,95.67,95.71,95.64,95.71,15768.0
2015-12-30 13:00:00,95.71,95.77,95.65,95.65,12393.0,95.71,95.77,95.65,95.65,12393.0
2015-12-30 13:10:00,95.65,95.71,95.62,95.7,11254.0,95.65,95.71,95.62,95.7,11254.0
2015-12-30 13:20:00,95.69,95.71,95.64,95.7,18652.0,95.69,95.71,95.64,95.7,18652.0
2015-12-30 13:30:00,95.7,95.79,95.69,95.74,12978.0,95.7,95.79,95.69,95.74,12978.0
2015-12-30 13:40:00,95.75,95.89,95.75,95.86,14805.0,95.75,95.89,95.75,95.86,14805.0
2015-12-30 13:50:00,95.85,95.86,95.79,95.81,14150.0,95.85,95.86,95.79,95.81,14150.0
2015-12-30 14:00:00,95.81,95.87,95.79,95.81,16925.0,95.81,95.87,95.79,95.81,16925.0
2015-12-30 14:10:00,95.8,95.9,95.78,95.83,9122.0,95.8,95.9,95.78,95.83,9122.0
2015-12-30 14:20:00,95.81,95.88,95.68,95.72,14870.0,95.81,95.88,95.68,95.72,14870.0
2015-12-30 14:30:00,95.72,95.74,95.64,95.65,10477.0,95.72,95.74,95.64,95.65,10477.0
2015-12-30 14:40:00,95.66,95.69,95.57,95.67,17310.0,95.66,95.69,95.57,95.67,17310.0
2015-12-30 14:50:00,95.66,95.69,95.62,95.68,14902.0,95.66,95.69,95.62,95.68,14902.0
2015-12-30 15:00:00,95.7,95.76,95.65,95.75,25939.0,95.7,95.76,95.65,95.75,25939.0
2015-12-30 15:10:00,95.76,95.82,95.71,95.81,19496.0,95.76,95.82,95.71,95.81,19496.0
2015-12-30 15:20:00,95.8,95.82,95.7,95.7,33119.0,95.8,95.82,95.7,95.7,33119.0
2015-12-30 15:30:00,95.7,95.7,95.2,95.38,51869.0,95.7,95.7,95.2,95.38,51869.0
2015-12-30 15:40:00,95.37,95.45,95.32,95.44,44880.0,95.37,95.45,95.32,95.44,44880.0
2015-12-30 15:50:00,95.44,95.45,95.26,95.27,121112.0,95.44,95.45,95.26,95.27,121112.0
2015-12-31 09:30:00,95.07,95.07,94.45,94.85,54383.0,95.07,95.07,94.45,94.85,54383.0
2015-12-31 09:40:00,94.88,95.01,94.62,94.73,19768.0,94.88,95.01,94.62,94.73,19768.0
2015-12-31 09:50:00,94.73,94.74,94.52,94.7,11913.0,94.73,94.74,94.52,94.7,11913.0
2015-12-31 10:00:00,94.69,94.74,94.52,94.57,12200.0,94.69,94.74,94.52,94.57,12200.0
2015-12-31 10:10:00,94.56,94.67,94.42,94.42,19335.0,94.56,94.67,94.42,94.42,19335.0
2015-12-31 10:20:00,94.43,94.47,94.24,94.25,17562.0,94.43,94.47,94.24,94.25,17562.0
2015-12-31 10:30:00,94.28,94.28,94.0,94.15,25977.0,94.28,94.28,94.0,94.15,25977.0
2015-12-31 10:40:00,94.16,94.37,94.12,94.37,11843.0,94.16,94.37,94.12,94.37,11843.0
2015-12-31 10:50:00,94.36,94.47,94.31,94.34,13261.0,94.36,94.47,94.31,94.34,13261.0
2015-12-31 11:00:00,94.34,94.57,94.34,94.56,18782.0,94.34,94.57,94.34,94.56,18782.0
2015-12-31 11:10:00,94.58,94.62,94.47,94.53,20254.0,94.58,94.62,94.47,94.53,20254.0
2015-12-31 11:20:00,94.51,94.58,94.47,94.51,19185.0,94.51,94.58,94.47,94.51,19185.0
2015-12-31 11:30:00,94.5,94.66,94.43,94.65,12329.0,94.5,94.66,94.43,94.65,12329.0
2015-12-31 11:40:00,94.65,94.9,94.65,94.85,14265.0,94.65,94.9,94.65,94.85,14265.0
2015-12-31 11:50:00,94.86,94.93,94.78,94.93,12275.0,94.86,94.93,94.78,94.93,12275.0
2015-12-31 12:00:00,94.94,95.17,94.93,95.17,21032.0,94.94,95.17,94.93,95.17,21032.0
2015-12-31 12:10:00,95.17,95.19,95.06,95.17,9177.0,95.17,95.19,95.06,95.17,9177.0
2015-12-31 12:20:00,95.15,95.21,95.1,95.16,7924.0,95.15,95.21,95.1,95.16,7924.0
2015-12-31 12:30:00,95.15,95.15,95.05,95.1,6373.0,95.15,95.15,95.05,95.1,6373.0
2015-12-31 12:40:00,95.1,95.19,95.06,95.08,9561.0,95.1,95.19,95.06,95.08,9561.0
2015-12-31 12:50:00,95.03,95.06,94.9,94.9,5917.0,95.03,95.06,94.9,94.9,5917.0
2015-12-31 13:00:00,94.9,94.94,94.67,94.67,15132.0,94.9,94.94,94.67,94.67,15132.0
2015-12-31 13:10:00,94.67,94.76,94.65,94.66,8146.0,94.67,94.76,94.65,94.66,8146.0
2015-12-31 13:20:00,94.65,94.76,94.62,94.65,14490.0,94.65,94.76,94.62,94.65,14490.0
2015-12-31 13:30:00,94.64,94.74,94.57,94.74,6320.0,94.64,94.74,94.57,94.74,6320.0
2015-12-31 13:40:00,94.74,94.92,94.72,94.92,10921.0,94.74,94.92,94.72,94.92,10921.0
2015-12-31 13:50:00,94.92,94.97,94.88,94.95,12763.0,94.92,94.97,94.88,94.95,12763.0
2015-12-31 14:00:00,94.94,94.96,94.69,94.7,11084.0,94.94,94.96,94.69,94.7,11084.0
2015-12-31 14:10:00,94.7,94.8,94.7,94.77,25895.0,94.7,94.8,94.7,94.77,25895.0
2015-12-31 14:20:00,94.78,94.79,94.48,94.51,15622.0,94.78,94.79,94.48,94.51,15622.0
2015-12-31 14:30:00,94.52,94.53,94.33,94.37,18413.0,94.52,94.53,94.33,94.37,18413.0
2015-12-31 14:40:00,94.38,94.65,94.38,94.62,18110.0,94.38,94.65,94.38,94.62,18110.0
2015-12-31 14:50:00,94.63,94.66,94.58,94.58,11766.0,94.63,94.66,94.58,94.58,11766.0
2015-12-31 15:00:00,94.59,94.6,94.42,94.42,10791.0,94.59,94.6,94.42,94.42,10791.0
2015-12-31 15:10:00,94.41,94.43,94.27,94.38,22746.0,94.41,94.43,94.27,94.38,22746.0
2015-12-31 15:20:00,94.39,94.43,94.26,94.27,40501.0,94.39,94.43,94.26,94.27,40501.0
2015-12-31 15:30:00,94.28,94.43,94.26,94.37,27578.0,94.28,94.43,94.26,94.37,27578.0
2015-12-31 15:40:00,94.37,94.37,94.18,94.2,43070.0,94.37,94.37,94.18,94.2,43070.0
2015-12-31 15:50:00,94.21,94.22,93.88,93.91,108099.0,94.21,94.22,93.88,93.91,108099.0
2016-01-04 09:30:00,91.77,92.0,91.4,91.69,139269.0,91.77,92.0,91.4,91.69,139269.0
2016-01-04 09:40:00,91.63,91.63,91.2,91.27,53888.0,91.63,91.63,91.2,91.27,53888.0
2016-01-04 09:50:00,91.33,91.54,91.3,91.38,40373.0,91.33,91.54,91.3,91.38,40373.0
2016-01-04 10:00:00,91.38,91.43,91.08,91.32,88562.0,91.38,91.43,91.08,91.32,88562.0
2016-01-04 10:10:00,91.34,91.39,91.06,91.29,37792.0,91.34,91.39,91.06,91.29,37792.0
2016-01-04 10:20:00,91.29,91.36,91.02,91.14,45935.0,91.29,91.36,91.02,91.14,45935.0
2016-01-04 10:30:00,91.08,91.23,90.91,91.22,69716.0,91.08,91.23,90.91,91.22,69716.0
2016-01-04 10:40:00,91.21,91.43,91.1,91.37,53863.0,91.21,91.43,91.1,91.37,53863.0
2016-01-04 10:50:00,91.35,91.39,91.03,91.04,65426.0,91.35,91.39,91.03,91.04,65426.0
2016-01-04 11:00:00,91.02,91.04,90.54,90.6,74251.0,91.02,91.04,90.54,90.6,74251.0
2016-01-04 11:10:00,90.61,90.96,90.59,90.88,43220.0,90.61,90.96,90.59,90.88,43220.0
2016-01-04 11:20:00,90.87,91.19,90.83,91.17,54112.0,90.87,91.19,90.83,91.17,54112.0
2016-01-04 11:30:00,91.15,91.35,91.11,91.3,56646.0,91.15,91.35,91.11,91.3,56646.0
2016-01-04 11:40:00,91.3,91.57,91.27,91.53,51648.0,91.3,91.57,91.27,91.53,51648.0
2016-01-04 11:50:00,91.54,91.54,91.26,91.28,33656.0,91.54,91.54,91.26,91.28,33656.0
2016-01-04 12:00:00,91.28,91.29,91.05,91.17,23405.0,91.28,91.29,91.05,91.17,23405.0
2016-01-04 12:10:00,91.12,91.2,91.02,91.15,33011.0,91.12,91.2,91.02,91.15,33011.0
2016-01-04 12:20:00,91.13,91.23,91.05,91.18,29207.0,91.13,91.23,91.05,91.18,29207.0
2016-01-04 12:30:00,91.15,91.21,90.96,91.18,30065.0,91.15,91.21,90.96,91.18,30065.0
2016-01-04 12:40:00,91.17,91.35,91.07,91.23,25808.0,91.17,91.35,91.07,91.23,25808.0
2016-01-04 12:50:00,91.28,91.45,91.25,91.36,20918.0,91.28,91.45,91.25,91.36,20918.0
2016-01-04 13:00:00,91.38,91.52,91.34,91.5,27291.0,91.38,91.52,91.34,91.5,27291.0
2016-01-04 13:10:00,91.51,91.55,91.32,91.33,30360.0,91.51,91.55,91.32,91.33,30360.0
2016-01-04 13:20:00,91.34,91.51,91.22,91.44,39932.0,91.34,91.51,91.22,91.44,39932.0
2016-01-04 13:30:00,91.44,91.62,91.42,91.6,23127.0,91.44,91.62,91.42,91.6,23127.0
2016-01-04 13:40:00,91.59,91.64,91.5,91.56,30821.0,91.59,91.64,91.5,91.56,30821.0
2016-01-04 13:50:00,91.58,91.73,91.47,91.55,46871.0,91.58,91.73,91.47,91.55,46871.0
2016-01-04 14:00:00,91.55,91.55,91.23,91.44,33034.0,91.55,91.55,91.23,91.44,33034.0
2016-01-04 14:10:00,91.44,91.44,91.03,91.34,64923.0,91.44,91.44,91.03,91.34,64923.0
2016-01-04 14:20:00,91.39,91.48,91.29,91.3,43613.0,91.39,91.48,91.29,91.3,43613.0
2016-01-04 14:30:00,91.3,91.3,90.9,91.0,50740.0,91.3,91.3,90.9,91.0,50740.0
2016-01-04 14:40:00,91.05,91.13,90.96,90.97,42276.0,91.05,91.13,90.96,90.97,42276.0
2016-01-04 14:50:00,90.97,91.16,90.8,91.16,47569.0,90.97,91.16,90.8,91.16,47569.0
2016-01-04 15:00:00,91.16,91.16,90.84,90.84,39414.0,91.16,91.16,90.84,90.84,39414.0
2016-01-04 15:10:00,90.84,90.88,90.68,90.82,53615.0,90.84,90.88,90.68,90.82,53615.0
2016-01-04 15:20:00,90.82,90.87,90.55,90.86,115689.0,90.82,90.87,90.55,90.86,115689.0
2016-01-04 15:30:00,90.86,91.17,90.86,91.13,68382.0,90.86,91.17,90.86,91.13,68382.0
2016-01-04 15:40:00,91.15,91.63,91.13,91.6,100168.0,91.15,91.63,91.13,91.6,100168.0
2016-01-04 15:50:00,91.63,91.97,91.49,91.96,253575.0,91.63,91.97,91.49,91.96,253575.0
2016-01-05 09:30:00,92.01,92.64,91.89,92.33,62103.0,92.01,92.64,91.89,92.33,62103.0
2016-01-05 09:40:00,92.38,92.53,92.29,92.48,38962.0,92.38,92.53,92.29,92.48,38962.0
2016-01-05 09:50:00,92.5,92.53,92.18,92.2,53316.0,92.5,92.53,92.18,92.2,53316.0
2016-01-05 10:00:00,92.21,92.28,91.88,91.91,32274.0,92.21,92.28,91.88,91.91,32274.0
2016-01-05 10:10:00,91.92,92.04,91.87,91.93,40726.0,91.92,92.04,91.87,91.93,40726.0
2016-01-05 10:20:00,91.95,92.0,91.83,91.86,18487.0,91.95,92.0,91.83,91.86,18487.0
2016-01-05 10:30:00,91.86,92.08,91.78,92.08,24330.0,91.86,92.08,91.78,92.08,24330.0
2016-01-05 10:40:00,92.07,92.26,91.98,92.06,51517.0,92.07,92.26,91.98,92.06,51517.0
2016-01-05 10:50:00,92.08,92.17,91.99,92.03,34228.0,92.08,92.17,91.99,92.03,34228.0
2016-01-05 11:00:00,92.07,92.11,91.83,91.84,16870.0,92.07,92.11,91.83,91.84,16870.0
2016-01-05 11:10:00,91.83,91.83,91.51,91.51,27994.0,91.83,91.83,91.51,91.51,27994.0
2016-01-05 11:20:00,91.51,91.74,91.5,91.58,32498.0,91.51,91.74,91.5,91.58,32498.0
2016-01-05 11:30:00,91.57,91.8,91.56,91.72,19227.0,91.57,91.8,91.56,91.72,19227.0
2016-01-05 11:40:00,91.72,91.83,91.63,91.7,11624.0,91.72,91.83,91.63,91.7,11624.0
2016-01-05 11:50:00,91.74,91.85,91.73,91.83,34879.0,91.74,91.85,91.73,91.83,34879.0
2016-01-05 12:00:00,91.84,91.84,91.48,91.53,24917.0,91.84,91.84,91.48,91.53,24917.0
2016-01-05 12:10:00,91.54,91.59,91.41,91.46,27317.0,91.54,91.59,91.41,91.46,27317.0
2016-01-05 12:20:00,91.43,91.65,91.43,91.63,45792.0,91.43,91.65,91.43,91.63,45792.0
2016-01-05 12:30:00,91.62,91.72,91.59,91.69,33020.0,91.62,91.72,91.59,91.69,33020.0
2016-01-05 12:40:00,91.66,91.68,91.5,91.55,15377.0,91.66,91.68,91.5,91.55,15377.0
2016-01-05 12:50:00,91.53,91.7,91.49,91.7,14978.0,91.53,91.7,91.49,91.7,14978.0
2016-01-05 13:00:00,91.73,91.84,91.61,91.83,12942.0,91.73,91.84,91.61,91.83,12942.0
2016-01-05 13:10:00,91.83,91.87,91.69,91.7,16009.0,91.83,91.87,91.69,91.7,16009.0
2016-01-05 13:20:00,91.68,91.71,91.61,91.71,14005.0,91.68,91.71,91.61,91.71,14005.0
2016-01-05 13:30:00,91.69,91.8,91.67,91.78,19375.0,91.69,91.8,91.67,91.78,19375.0
2016-01-05 13:40:00,91.81,92.24,91.8,92.24,26304.0,91.81,92.24,91.8,92.24,26304.0
2016-01-05 13:50:00,92.27,92.51,92.27,92.48,34969.0,92.27,92.51,92.27,92.48,34969.0
2016-01-05 14:00:00,92.48,92.48,92.28,92.33,23583.0,92.48,92.48,92.28,92.33,23583.0
2016-01-05 14:10:00,92.33,92.6,92.33,92.58,30313.0,92.33,92.6,92.33,92.58,30313.0
2016-01-05 14:20:00,92.6,92.85,92.6,92.73,53644.0,92.6,92.85,92.6,92.73,53644.0
2016-01-05 14:30:00,92.7,92.78,92.47,92.54,38294.0,92.7,92.78,92.47,92.54,38294.0
2016-01-05 14:40:00,92.54,92.59,92.44,92.58,26531.0,92.54,92.59,92.44,92.58,26531.0
2016-01-05 14:50:00,92.59,92.66,92.38,92.47,31058.0,92.59,92.66,92.38,92.47,31058.0
2016-01-05 15:00:00,92.48,92.48,92.19,92.3,48357.0,92.48,92.48,92.19,92.3,48357.0
2016-01-05 15:10:00,92.29,92.47,92.27,92.31,35183.0,92.29,92.47,92.27,92.31,35183.0
2016-01-05 15:20:00,92.32,92.5,92.19,92.45,57496.0,92.32,92.5,92.19,92.45,57496.0
2016-01-05 15:30:00,92.44,92.57,92.35,92.41,42467.0,92.44,92.57,92.35,92.41,42467.0
2016-01-05 15:40:00,92.42,92.62,92.42,92.52,75619.0,92.42,92.62,92.42,92.52,75619.0
2016-01-05 15:50:00,92.54,92.57,92.26,92.33,124973.0,92.54,92.57,92.26,92.33,124973.0
2016-01-06 09:30:00,91.1,91.11,90.65,90.99,57285.0,91.1,91.11,90.65,90.99,57285.0
2016-01-06 09:40:00,90.97,91.2,90.8,91.02,33486.0,90.97,91.2,90.8,91.02,33486.0
2016-01-06 09:50:00,91.13,91.39,91.05,91.17,26199.0,91.13,91.39,91.05,91.17,26199.0
2016-01-06 10:00:00,91.21,91.29,90.86,91.02,19156.0,91.21,91.29,90.86,91.02,19156.0
2016-01-06 10:10:00,91.05,91.12,90.83,90.99,28206.0,91.05,91.12,90.83,90.99,28206.0
2016-01-06 10:20:00,90.99,91.5,90.95,91.36,29884.0,90.99,91.5,90.95,91.36,29884.0
2016-01-06 10:30:00,91.35,91.35,91.04,91.08,28325.0,91.35,91.35,91.04,91.08,28325.0
2016-01-06 10:40:00,91.11,91.24,91.0,91.24,25321.0,91.11,91.24,91.0,91.24,25321.0
2016-01-06 10:50:00,91.21,91.29,91.12,91.16,43477.0,91.21,91.29,91.12,91.16,43477.0
2016-01-06 11:00:00,91.14,91.27,91.03,91.03,65098.0,91.14,91.27,91.03,91.03,65098.0
2016-01-06 11:10:00,91.01,91.09,90.85,91.04,23789.0,91.01,91.09,90.85,91.04,23789.0
2016-01-06 11:20:00,91.01,91.37,91.01,91.2,31937.0,91.01,91.37,91.01,91.2,31937.0
2016-01-06 11:30:00,91.22,91.33,91.14,91.27,52249.0,91.22,91.33,91.14,91.27,52249.0
2016-01-06 11:40:00,91.25,91.43,91.2,91.33,49639.0,91.25,91.43,91.2,91.33,49639.0
2016-01-06 11:50:00,91.36,91.36,90.87,90.95,46517.0,91.36,91.36,90.87,90.95,46517.0
2016-01-06 12:00:00,90.97,91.05,90.92,91.0,15880.0,90.97,91.05,90.92,91.0,15880.0
2016-01-06 12:10:00,90.98,91.15,90.96,91.09,21282.0,90.98,91.15,90.96,91.09,21282.0
2016-01-06 12:20:00,91.1,91.18,90.97,91.13,21350.0,91.1,91.18,90.97,91.13,21350.0
2016-01-06 12:30:00,91.11,91.38,91.05,91.35,25976.0,91.11,91.38,91.05,91.35,25976.0
2016-01-06 12:40:00,91.35,91.36,91.14,91.2,21215.0,91.35,91.36,91.14,91.2,21215.0
2016-01-06 12:50:00,91.22,91.29,91.19,91.19,9465.0,91.22,91.29,91.19,91.19,9465.0
2016-01-06 13:00:00,91.18,91.18,90.97,90.99,13229.0,91.18,91.18,90.97,90.99,13229.0
2016-01-06 13:10:00,90.98,91.01,90.84,90.93,18419.0,90.98,91.01,90.84,90.93,18419.0
2016-01-06 13:20:00,90.96,91.11,90.92,91.11,29968.0,90.96,91.11,90.92,91.11,29968.0
2016-01-06 13:30:00,91.06,91.2,91.01,91.13,32714.0,91.06,91.2,91.01,91.13,32714.0
2016-01-06 13:40:00,91.12,91.13,90.88,90.92,12566.0,91.12,91.13,90.88,90.92,12566.0
2016-01-06 13:50:00,90.88,91.04,90.87,90.97,17944.0,90.88,91.04,90.87,90.97,17944.0
2016-01-06 14:00:00,90.93,91.2,90.88,91.2,20168.0,90.93,91.2,90.88,91.2,20168.0
2016-01-06 14:10:00,91.17,91.24,91.02,91.2,18789.0,91.17,91.24,91.02,91.2,18789.0
2016-01-06 14:20:00,91.21,91.25,91.0,91.07,27132.0,91.21,91.25,91.0,91.07,27132.0
2016-01-06 14:30:00,91.09,91.12,90.95,90.99,17276.0,91.09,91.12,90.95,90.99,17276.0
2016-01-06 14:40:00,90.99,91.01,90.33,90.38,53589.0,90.99,91.01,90.33,90.38,53589.0
2016-01-06 14:50:00,90.36,90.5,90.28,90.35,23753.0,90.36,90.5,90.28,90.35,23753.0
2016-01-06 15:00:00,90.33,90.53,90.24,90.53,23854.0,90.33,90.53,90.24,90.53,23854.0
2016-01-06 15:10:00,90.52,90.7,90.44,90.69,29041.0,90.52,90.7,90.44,90.69,29041.0
2016-01-06 15:20:00,90.71,90.87,90.66,90.82,31241.0,90.71,90.87,90.66,90.82,31241.0
2016-01-06 15:30:00,90.79,91.03,90.79,90.99,49100.0,90.79,91.03,90.79,90.99,49100.0
2016-01-06 15:40:00,90.98,90.98,90.75,90.84,43746.0,90.98,90.98,90.75,90.84,43746.0
2016-01-06 15:50:00,90.87,91.06,90.62,91.02,112380.0,90.87,91.06,90.62,91.02,112380.0
2016-01-07 09:30:00,89.38,89.76,88.71,89.54,192348.0,89.38,89.76,88.71,89.54,192348.0
2016-01-07 09:40:00,89.49,89.66,89.36,89.66,122000.0,89.49,89.66,89.36,89.66,122000.0
2016-01-07 09:50:00,89.63,90.11,89.59,89.87,54627.0,89.63,90.11,89.59,89.87,54627.0
2016-01-07 10:00:00,89.84,89.95,89.55,89.68,47709.0,89.84,89.95,89.55,89.68,47709.0
2016-01-07 10:10:00,89.68,90.41,89.59,90.38,52582.0,89.68,90.41,89.59,90.38,52582.0
2016-01-07 10:20:00,90.41,90.59,90.02,90.29,116267.0,90.41,90.59,90.02,90.29,116267.0
2016-01-07 10:30:00,90.29,90.82,90.29,90.68,48266.0,90.29,90.82,90.29,90.68,48266.0
2016-01-07 10:40:00,90.7,91.09,90.54,91.0,37346.0,90.7,91.09,90.54,91.0,37346.0
2016-01-07 10:50:00,91.06,91.38,91.03,91.25,67094.0,91.06,91.38,91.03,91.25,67094.0
2016-01-07 11:00:00,91.24,91.4,91.15,91.17,81413.0,91.24,91.4,91.15,91.17,81413.0
2016-01-07 11:10:00,91.15,91.4,91.14,91.27,52203.0,91.15,91.4,91.14,91.27,52203.0
2016-01-07 11:20:00,91.28,91.33,90.94,90.97,93619.0,91.28,91.33,90.94,90.97,93619.0
2016-01-07 11:30:00,90.98,91.05,90.75,90.77,17354.0,90.98,91.05,90.75,90.77,17354.0
2016-01-07 11:40:00,90.76,90.96,90.59,90.8,30649.0,90.76,90.96,90.59,90.8,30649.0
2016-01-07 11:50:00,90.77,90.8,90.59,90.59,15369.0,90.77,90.8,90.59,90.59,15369.0
2016-01-07 12:00:00,90.55,90.66,90.46,90.57,13137.0,90.55,90.66,90.46,90.57,13137.0
2016-01-07 12:10:00,90.59,90.66,90.5,90.64,17799.0,90.59,90.66,90.5,90.64,17799.0
2016-01-07 12:20:00,90.62,90.64,90.44,90.44,11846.0,90.62,90.64,90.44,90.44,11846.0
2016-01-07 12:30:00,90.46,90.53,90.22,90.22,13888.0,90.46,90.53,90.22,90.22,13888.0
2016-01-07 12:40:00,90.19,90.22,90.05,90.15,22886.0,90.19,90.22,90.05,90.15,22886.0
2016-01-07 12:50:00,90.16,90.17,89.99,90.05,32162.0,90.16,90.17,89.99,90.05,32162.0
2016-01-07 13:00:00,90.03,90.06,89.74,89.78,25404.0,90.03,90.06,89.74,89.78,25404.0
2016-01-07 13:10:00,89.81,89.81,89.41,89.41,28209.0,89.81,89.81,89.41,89.41,28209.0
2016-01-07 13:20:00,89.37,89.61,89.2,89.52,24327.0,89.37,89.61,89.2,89.52,24327.0
2016-01-07 13:30:00,89.47,89.49,89.04,89.18,31541.0,89.47,89.49,89.04,89.18,31541.0
2016-01-07 13:40:00,89.17,89.36,89.09,89.36,25615.0,89.17,89.36,89.09,89.36,25615.0
2016-01-07 13:50:00,89.36,89.49,89.25,89.3,27139.0,89.36,89.49,89.25,89.3,27139.0
2016-01-07 14:00:00,89.27,89.32,89.09,89.24,22794.0,89.27,89.32,89.09,89.24,22794.0
2016-01-07 14:10:00,89.21,89.46,89.13,89.44,21208.0,89.21,89.46,89.13,89.44,21208.0
2016-01-07 14:20:00,89.41,89.46,89.1,89.14,38225.0,89.41,89.46,89.1,89.14,38225.0
2016-01-07 14:30:00,89.11,89.45,88.95,89.44,37097.0,89.11,89.45,88.95,89.44,37097.0
2016-01-07 14:40:00,89.42,89.6,89.31,89.58,57288.0,89.42,89.6,89.31,89.58,57288.0
2016-01-07 14:50:00,89.55,89.68,89.31,89.35,29705.0,89.55,89.68,89.31,89.35,29705.0
2016-01-07 15:00:00,89.31,89.36,89.06,89.36,37879.0,89.31,89.36,89.06,89.36,37879.0
2016-01-07 15:10:00,89.36,89.5,89.24,89.32,81247.0,89.36,89.5,89.24,89.32,81247.0
2016-01-07 15:20:00,89.32,89.32,89.0,89.0,36318.0,89.32,89.32,89.0,89.0,36318.0
2016-01-07 15:30:00,89.0,89.56,88.99,89.47,30007.0,89.0,89.56,88.99,89.47,30007.0
2016-01-07 15:40:00,89.46,89.75,89.28,89.61,81837.0,89.46,89.75,89.28,89.61,81837.0
2016-01-07 15:50:00,89.58,89.6,89.1,89.1,259803.0,89.58,89.6,89.1,89.1,259803.0
2016-01-08 09:30:00,89.68,89.88,89.17,89.46,118675.0,89.68,89.88,89.17,89.46,118675.0
2016-01-08 09:40:00,89.41,89.9,89.35,89.78,34784.0,89.41,89.9,89.35,89.78,34784.0
2016-01-08 09:50:00,89.75,89.99,89.6,89.88,32535.0,89.75,89.99,89.6,89.88,32535.0
2016-01-08 10:00:00,89.88,89.88,89.15,89.17,32649.0,89.88,89.88,89.15,89.17,32649.0
2016-01-08 10:10:00,89.14,89.61,89.12,89.5,27958.0,89.14,89.61,89.12,89.5,27958.0
2016-01-08 10:20:00,89.51,89.71,89.35,89.52,24380.0,89.51,89.71,89.35,89.52,24380.0
2016-01-08 10:30:00,89.54,89.64,89.09,89.13,43247.0,89.54,89.64,89.09,89.13,43247.0
2016-01-08 10:40:00,89.15,89.24,88.92,89.18,27458.0,89.15,89.24,88.92,89.18,27458.0
2016-01-08 10:50:00,89.17,89.18,88.88,88.98,20609.0,89.17,89.18,88.88,88.98,20609.0
2016-01-08 11:00:00,88.98,89.16,88.85,89.01,24148.0,88.98,89.16,88.85,89.01,24148.0
2016-01-08 11:10:00,88.99,89.03,88.82,88.9,61657.0,88.99,89.03,88.82,88.9,61657.0
2016-01-08 11:20:00,88.91,88.94,88.5,88.6,49325.0,88.91,88.94,88.5,88.6,49325.0
2016-01-08 11:30:00,88.59,88.62,88.27,88.52,42795.0,88.59,88.62,88.27,88.52,42795.0
2016-01-08 11:40:00,88.51,88.75,88.39,88.65,36338.0,88.51,88.75,88.39,88.65,36338.0
2016-01-08 11:50:00,88.64,89.05,88.62,89.0,64458.0,88.64,89.05,88.62,89.0,64458.0
2016-01-08 12:00:00,89.04,89.47,89.03,89.39,33727.0,89.04,89.47,89.03,89.39,33727.0
2016-01-08 12:10:00,89.37,89.56,89.31,89.41,48475.0,89.37,89.56,89.31,89.41,48475.0
2016-01-08 12:20:00,89.38,89.58,89.3,89.5,33919.0,89.38,89.58,89.3,89.5,33919.0
2016-01-08 12:30:00,89.46,89.47,89.2,89.2,35111.0,89.46,89.47,89.2,89.2,35111.0
2016-01-08 12:40:00,89.26,89.54,89.2,89.48,22952.0,89.26,89.54,89.2,89.48,22952.0
2016-01-08 12:50:00,89.45,89.45,89.25,89.28,27977.0,89.45,89.45,89.25,89.28,27977.0
2016-01-08 13:00:00,89.29,89.42,89.02,89.16,28042.0,89.29,89.42,89.02,89.16,28042.0
2016-01-08 13:10:00,89.09,89.09,88.91,89.0,16349.0,89.09,89.09,88.91,89.0,16349.0
2016-01-08 13:20:00,89.03,89.07,88.79,88.93,19685.0,89.03,89.07,88.79,88.93,19685.0
2016-01-08 13:30:00,88.92,89.23,88.88,89.2,14877.0,88.92,89.23,88.88,89.2,14877.0
2016-01-08 13:40:00,89.22,89.26,88.93,88.94,19563.0,89.22,89.26,88.93,88.94,19563.0
2016-01-08 13:50:00,88.95,89.04,88.78,88.8,28330.0,88.95,89.04,88.78,88.8,28330.0
2016-01-08 14:00:00,88.82,89.01,88.82,88.85,17088.0,88.82,89.01,88.82,88.85,17088.0
2016-01-08 14:10:00,88.83,88.83,88.55,88.74,22327.0,88.83,88.83,88.55,88.74,22327.0
2016-01-08 14:20:00,88.73,88.73,88.38,88.4,34050.0,88.73,88.73,88.38,88.4,34050.0
2016-01-08 14:30:00,88.38,88.6,88.36,88.41,23658.0,88.38,88.6,88.36,88.41,23658.0
2016-01-08 14:40:00,88.42,88.78,88.36,88.67,18181.0,88.42,88.78,88.36,88.67,18181.0
2016-01-08 14:50:00,88.66,88.67,88.32,88.43,27971.0,88.66,88.67,88.32,88.43,27971.0
2016-01-08 15:00:00,88.45,88.56,88.35,88.48,24458.0,88.45,88.56,88.35,88.48,24458.0
2016-01-08 15:10:00,88.48,88.66,88.33,88.41,43755.0,88.48,88.66,88.33,88.41,43755.0
2016-01-08 15:20:00,88.42,88.45,88.22,88.26,32439.0,88.42,88.45,88.22,88.26,32439.0
2016-01-08 15:30:00,88.25,88.33,88.1,88.13,52069.0,88.25,88.33,88.1,88.13,52069.0
2016-01-08 15:40:00,88.1,88.22,87.77,87.77,111138.0,88.1,88.22,87.77,87.77,111138.0
2016-01-08 15:50:00,87.8,87.93,87.63,87.84,280570.0,87.8,87.93,87.63,87.84,280570.0
2016-01-11 09:30:00,88.07,88.49,87.84,88.49,76768.0,88.07,88.49,87.84,88.49,76768.0
2016-01-11 09:40:00,88.46,88.93,88.4,88.65,70937.0,88.46,88.93,88.4,88.65,70937.0
2016-01-11 09:50:00,88.65,88.75,88.37,88.52,63680.0,88.65,88.75,88.37,88.52,63680.0
2016-01-11 10:00:00,88.49,88.62,88.38,88.51,59880.0,88.49,88.62,88.38,88.51,59880.0
2016-01-11 10:10:00,88.5,88.55,88.29,88.4,64572.0,88.5,88.55,88.29,88.4,64572.0
2016-01-11 10:20:00,88.42,88.57,88.4,88.5,52833.0,88.42,88.57,88.4,88.5,52833.0
2016-01-11 10:30:00,88.49,88.68,88.44,88.48,47989.0,88.49,88.68,88.44,88.48,47989.0
2016-01-11 10:40:00,88.49,88.66,88.38,88.55,40276.0,88.49,88.66,88.38,88.55,40276.0
2016-01-11 10:50:00,88.57,88.58,88.16,88.31,33881.0,88.57,88.58,88.16,88.31,33881.0
2016-01-11 11:00:00,88.24,88.33,88.14,88.21,60395.0,88.24,88.33,88.14,88.21,60395.0
2016-01-11 11:10:00,88.23,88.5,88.16,88.42,26366.0,88.23,88.5,88.16,88.42,26366.0
2016-01-11 11:20:00,88.39,88.4,88.14,88.35,33558.0,88.39,88.4,88.14,88.35,33558.0
2016-01-11 11:30:00,88.3,88.68,88.15,88.58,23803.0,88.3,88.68,88.15,88.58,23803.0
2016-01-11 11:40:00,88.63,88.94,88.62,88.91,27332.0,88.63,88.94,88.62,88.91,27332.0
2016-01-11 11:50:00,88.94,89.25,88.88,89.03,40257.0,88.94,89.25,88.88,89.03,40257.0
2016-01-11 12:00:00,89.03,89.21,88.98,89.06,35213.0,89.03,89.21,88.98,89.06,35213.0
2016-01-11 12:10:00,89.06,89.16,88.89,88.9,31767.0,89.06,89.16,88.89,88.9,31767.0
2016-01-11 12:20:00,88.94,88.96,88.73,88.83,52061.0,88.94,88.96,88.73,88.83,52061.0
2016-01-11 12:30:00,88.83,88.98,88.81,88.86,25526.0,88.83,88.98,88.81,88.86,25526.0
2016-01-11 12:40:00,88.85,88.99,88.77,88.84,23302.0,88.85,88.99,88.77,88.84,23302.0
2016-01-11 12:50:00,88.86,88.93,88.64,88.83,35961.0,88.86,88.93,88.64,88.83,35961.0
2016-01-11 13:00:00,88.83,88.95,88.76,88.86,25976.0,88.83,88.95,88.76,88.86,25976.0
2016-01-11 13:10:00,88.9,88.96,88.55,88.7,28656.0,88.9,88.96,88.55,88.7,28656.0
2016-01-11 13:20:00,88.72,88.76,88.45,88.45,18011.0,88.72,88.76,88.45,88.45,18011.0
2016-01-11 13:30:00,88.45,88.65,88.34,88.47,28924.0,88.45,88.65,88.34,88.47,28924.0
2016-01-11 13:40:00,88.49,88.49,88.06,88.07,22981.0,88.49,88.49,88.06,88.07,22981.0
2016-01-11 13:50:00,88.09,88.19,87.98,88.13,72247.0,88.09,88.19,87.98,88.13,72247.0
2016-01-11 14:00:00,88.15,88.49,88.03,88.45,25244.0,88.15,88.49,88.03,88.45,25244.0
2016-01-11 14:10:00,88.46,88.66,88.39,88.57,32424.0,88.46,88.66,88.39,88.57,32424.0
2016-01-11 14:20:00,88.57,88.97,88.51,88.9,34222.0,88.57,88.97,88.51,88.9,34222.0
2016-01-11 14:30:00,88.9,89.06,88.87,89.04,47457.0,88.9,89.06,88.87,89.04,47457.0
2016-01-11 14:40:00,89.05,89.21,88.92,88.95,56807.0,89.05,89.21,88.92,88.95,56807.0
2016-01-11 14:50:00,88.91,88.98,88.77,88.85,46293.0,88.91,88.98,88.77,88.85,46293.0
2016-01-11 15:00:00,88.83,88.92,88.6,88.72,38578.0,88.83,88.92,88.6,88.72,38578.0
2016-01-11 15:10:00,88.69,88.7,88.44,88.64,40900.0,88.69,88.7,88.44,88.64,40900.0
2016-01-11 15:20:00,88.61,89.44,88.58,89.38,72137.0,88.61,89.44,88.58,89.38,72137.0
2016-01-11 15:30:00,89.39,89.78,89.37,89.67,72102.0,89.39,89.78,89.37,89.67,72102.0
2016-01-11 15:40:00,89.61,89.81,89.41,89.54,93696.0,89.61,89.81,89.41,89.54,93696.0
2016-01-11 15:50:00,89.53,89.67,89.38,89.39,178101.0,89.53,89.67,89.38,89.39,178101.0
2016-01-12 09:30:00,89.79,90.66,89.47,90.37,73028.0,89.79,90.66,89.47,90.37,73028.0
2016-01-12 09:40:00,90.41,90.82,90.19,90.82,50134.0,90.41,90.82,90.19,90.82,50134.0
2016-01-12 09:50:00,90.83,91.03,90.34,90.34,50231.0,90.83,91.03,90.34,90.34,50231.0
2016-01-12 10:00:00,90.38,90.54,90.03,90.04,27075.0,90.38,90.54,90.03,90.04,27075.0
2016-01-12 10:10:00,90.11,90.23,89.96,90.09,43194.0,90.11,90.23,89.96,90.09,43194.0
2016-01-12 10:20:00,90.04,90.1,89.86,89.97,18110.0,90.04,90.1,89.86,89.97,18110.0
2016-01-12 10:30:00,89.99,90.37,89.92,90.08,23175.0,89.99,90.37,89.92,90.08,23175.0
2016-01-12 10:40:00,90.1,90.15,89.84,89.85,21973.0,90.1,90.15,89.84,89.85,21973.0
2016-01-12 10:50:00,89.84,89.92,89.75,89.86,26995.0,89.84,89.92,89.75,89.86,26995.0
2016-01-12 11:00:00,89.88,89.9,89.5,89.56,36089.0,89.88,89.9,89.5,89.56,36089.0
2016-01-12 11:10:00,89.52,89.55,89.36,89.46,21561.0,89.52,89.55,89.36,89.46,21561.0
2016-01-12 11:20:00,89.51,89.54,89.32,89.47,27725.0,89.51,89.54,89.32,89.47,27725.0
2016-01-12 11:30:00,89.47,89.52,89.24,89.24,20188.0,89.47,89.52,89.24,89.24,20188.0
2016-01-12 11:40:00,89.25,89.7,89.16,89.7,77050.0,89.25,89.7,89.16,89.7,77050.0
2016-01-12 11:50:00,89.67,89.9,89.65,89.68,38886.0,89.67,89.9,89.65,89.68,38886.0
2016-01-12 12:00:00,89.67,89.75,89.56,89.57,39037.0,89.67,89.75,89.56,89.57,39037.0
2016-01-12 12:10:00,89.56,89.59,89.19,89.19,27435.0,89.56,89.59,89.19,89.19,27435.0
2016-01-12 12:20:00,89.2,89.49,89.12,89.33,20153.0,89.2,89.49,89.12,89.33,20153.0
2016-01-12 12:30:00,89.3,89.45,88.98,89.14,24944.0,89.3,89.45,88.98,89.14,24944.0
2016-01-12 12:40:00,89.12,89.19,88.92,89.11,31370.0,89.12,89.19,88.92,89.11,31370.0
2016-01-12 12:50:00,89.14,89.23,88.96,89.01,31427.0,89.14,89.23,88.96,89.01,31427.0
2016-01-12 13:00:00,89.0,89.3,88.96,89.22,18809.0,89.0,89.3,88.96,89.22,18809.0
2016-01-12 13:10:00,89.27,89.47,89.17,89.26,17490.0,89.27,89.47,89.17,89.26,17490.0
2016-01-12 13:20:00,89.24,89.24,88.96,89.05,13050.0,89.24,89.24,88.96,89.05,13050.0
2016-01-12 13:30:00,89.04,89.12,88.88,88.92,17504.0,89.04,89.12,88.88,88.92,17504.0
2016-01-12 13:40:00,89.01,89.3,88.99,89.25,18639.0,89.01,89.3,88.99,89.25,18639.0
2016-01-12 13:50:00,89.25,89.28,89.06,89.08,28833.0,89.25,89.28,89.06,89.08,28833.0
2016-01-12 14:00:00,89.07,89.12,88.59,88.71,40021.0,89.07,89.12,88.59,88.71,40021.0
2016-01-12 14:10:00,88.71,88.77,88.4,88.56,67858.0,88.71,88.77,88.4,88.56,67858.0
2016-01-12 14:20:00,88.52,89.16,88.5,89.07,43547.0,88.52,89.16,88.5,89.07,43547.0
2016-01-12 14:30:00,89.04,89.63,89.03,89.58,37357.0,89.04,89.63,89.03,89.58,37357.0
2016-01-12 14:40:00,89.59,89.59,89.35,89.39,41702.0,89.59,89.59,89.35,89.39,41702.0
2016-01-12 14:50:00,89.37,89.82,89.32,89.74,41570.0,89.37,89.82,89.32,89.74,41570.0
2016-01-12 15:00:00,89.75,89.79,89.4,89.44,62898.0,89.75,89.79,89.4,89.44,62898.0
2016-01-12 15:10:00,89.44,89.83,89.44,89.82,69589.0,89.44,89.83,89.44,89.82,69589.0
2016-01-12 15:20:00,89.84,90.11,89.78,89.88,96119.0,89.84,90.11,89.78,89.88,96119.0
2016-01-12 15:30:00,89.87,90.0,89.73,89.75,63143.0,89.87,90.0,89.73,89.75,63143.0
2016-01-12 15:40:00,89.73,90.01,89.68,89.89,108907.0,89.73,90.01,89.68,89.89,108907.0
2016-01-12 15:50:00,89.88,89.96,89.78,89.82,185407.0,89.88,89.96,89.78,89.82,185407.0
2016-01-13 09:30:00,90.59,91.29,90.13,91.29,192489.0,90.59,91.29,90.13,91.29,192489.0
2016-01-13 09:40:00,91.33,91.44,91.21,91.36,105825.0,91.33,91.44,91.21,91.36,105825.0
2016-01-13 09:50:00,91.33,91.36,91.02,91.12,79975.0,91.33,91.36,91.02,91.12,79975.0
2016-01-13 10:00:00,91.12,91.12,90.73,90.83,92018.0,91.12,91.12,90.73,90.83,92018.0
2016-01-13 10:10:00,90.84,90.89,90.62,90.81,45567.0,90.84,90.89,90.62,90.81,45567.0
2016-01-13 10:20:00,90.81,90.94,90.76,90.84,33510.0,90.81,90.94,90.76,90.84,33510.0
2016-01-13 10:30:00,90.8,90.8,90.51,90.54,36411.0,90.8,90.8,90.51,90.54,36411.0
2016-01-13 10:40:00,90.54,90.74,90.53,90.72,31254.0,90.54,90.74,90.53,90.72,31254.0
2016-01-13 10:50:00,90.73,90.8,90.65,90.71,108024.0,90.73,90.8,90.65,90.71,108024.0
2016-01-13 11:00:00,90.7,90.7,90.3,90.31,82194.0,90.7,90.7,90.3,90.31,82194.0
2016-01-13 11:10:00,90.31,90.7,90.31,90.65,35529.0,90.31,90.7,90.31,90.65,35529.0
2016-01-13 11:20:00,90.67,90.72,90.3,90.47,113325.0,90.67,90.72,90.3,90.47,113325.0
2016-01-13 11:30:00,90.46,90.9,90.39,90.76,96594.0,90.46,90.9,90.39,90.76,96594.0
2016-01-13 11:40:00,90.76,90.8,90.23,90.23,61268.0,90.76,90.8,90.23,90.23,61268.0
2016-01-13 11:50:00,90.24,90.41,90.05,90.19,40515.0,90.24,90.41,90.05,90.19,40515.0
2016-01-13 12:00:00,90.19,90.41,90.19,90.21,48842.0,90.19,90.41,90.19,90.21,48842.0
2016-01-13 12:10:00,90.23,90.49,90.13,90.41,44413.0,90.23,90.49,90.13,90.41,44413.0
2016-01-13 12:20:00,90.39,90.57,90.22,90.35,30518.0,90.39,90.57,90.22,90.35,30518.0
2016-01-13 12:30:00,90.34,90.36,90.0,90.0,30372.0,90.34,90.36,90.0,90.0,30372.0
2016-01-13 12:40:00,90.0,90.06,89.93,89.95,23031.0,90.0,90.06,89.93,89.95,23031.0
2016-01-13 12:50:00,89.95,89.95,89.66,89.86,46990.0,89.95,89.95,89.66,89.86,46990.0
2016-01-13 13:00:00,89.84,90.09,89.79,90.08,57048.0,89.84,90.09,89.79,90.08,57048.0
2016-01-13 13:10:00,90.08,90.17,89.97,90.01,59341.0,90.08,90.17,89.97,90.01,59341.0
2016-01-13 13:20:00,90.02,90.07,89.74,89.75,42037.0,90.02,90.07,89.74,89.75,42037.0
2016-01-13 13:30:00,89.75,89.93,89.65,89.71,53529.0,89.75,89.93,89.65,89.71,53529.0
2016-01-13 13:40:00,89.69,89.77,89.27,89.3,101423.0,89.69,89.77,89.27,89.3,101423.0
2016-01-13 13:50:00,89.23,89.37,89.12,89.18,95282.0,89.23,89.37,89.12,89.18,95282.0
2016-01-13 14:00:00,89.21,89.36,89.09,89.26,92499.0,89.21,89.36,89.09,89.26,92499.0
2016-01-13 14:10:00,89.26,89.39,88.94,89.13,40389.0,89.26,89.39,88.94,89.13,40389.0
2016-01-13 14:20:00,89.08,89.26,88.92,89.22,30536.0,89.08,89.26,88.92,89.22,30536.0
2016-01-13 14:30:00,89.2,89.2,88.38,88.69,60529.0,89.2,89.2,88.38,88.69,60529.0
2016-01-13 14:40:00,88.71,88.74,87.99,88.36,48055.0,88.71,88.74,87.99,88.36,48055.0
2016-01-13 14:50:00,88.37,88.92,88.37,88.82,62811.0,88.37,88.92,88.37,88.82,62811.0
2016-01-13 15:00:00,88.82,88.97,88.59,88.69,91997.0,88.82,88.97,88.59,88.69,91997.0
2016-01-13 15:10:00,88.69,88.98,88.44,88.95,51122.0,88.69,88.98,88.44,88.95,51122.0
2016-01-13 15:20:00,88.9,89.09,88.77,88.81,69077.0,88.9,89.09,88.77,88.81,69077.0
2016-01-13 15:30:00,88.81,88.91,88.42,88.59,64232.0,88.81,88.91,88.42,88.59,64232.0
2016-01-13 15:40:00,88.59,88.78,88.2,88.23,114470.0,88.59,88.78,88.2,88.23,114470.0
2016-01-13 15:50:00,88.24,88.51,88.13,88.3,255123.0,88.24,88.51,88.13,88.3,255123.0
2016-01-14 09:30:00,88.92,89.27,88.31,88.31,109246.0,88.92,89.27,88.31,88.31,109246.0
2016-01-14 09:40:00,88.42,88.56,88.07,88.4,58697.0,88.42,88.56,88.07,88.4,58697.0
2016-01-14 09:50:00,88.46,88.46,87.72,87.98,58942.0,88.46,88.46,87.72,87.98,58942.0
2016-01-14 10:00:00,87.96,87.99,87.43,87.5,96017.0,87.96,87.99,87.43,87.5,96017.0
2016-01-14 10:10:00,87.46,88.12,87.32,88.12,94314.0,87.46,88.12,87.32,88.12,94314.0
2016-01-14 10:20:00,88.13,88.65,88.11,88.61,59936.0,88.13,88.65,88.11,88.61,59936.0
2016-01-14 10:30:00,88.58,89.23,88.5,89.08,57769.0,88.58,89.23,88.5,89.08,57769.0
2016-01-14 10:40:00,89.15,89.15,88.73,88.8,102339.0,89.15,89.15,88.73,88.8,102339.0
2016-01-14 10:50:00,88.8,88.99,88.76,88.8,47138.0,88.8,88.99,88.76,88.8,47138.0
2016-01-14 11:00:00,88.83,89.09,88.71,89.03,30326.0,88.83,89.09,88.71,89.03,30326.0
2016-01-14 11:10:00,89.0,89.32,88.9,88.94,68203.0,89.0,89.32,88.9,88.94,68203.0
2016-01-14 11:20:00,88.97,89.31,88.97,89.27,79931.0,88.97,89.31,88.97,89.27,79931.0
2016-01-14 11:30:00,89.34,89.42,89.2,89.24,65472.0,89.34,89.42,89.2,89.24,65472.0
2016-01-14 11:40:00,89.27,89.36,89.21,89.29,143077.0,89.27,89.36,89.21,89.29,143077.0
2016-01-14 11:50:00,89.29,89.32,89.16,89.28,139607.0,89.29,89.32,89.16,89.28,139607.0
2016-01-14 12:00:00,89.28,89.32,88.87,88.99,112226.0,89.28,89.32,88.87,88.99,112226.0
2016-01-14 12:10:00,88.95,89.11,88.64,89.02,66566.0,88.95,89.11,88.64,89.02,66566.0
2016-01-14 12:20:00,89.02,89.06,88.79,88.94,35387.0,89.02,89.06,88.79,88.94,35387.0
2016-01-14 12:30:00,89.0,89.3,88.98,89.19,30566.0,89.0,89.3,88.98,89.19,30566.0
2016-01-14 12:40:00,89.21,89.31,88.93,89.13,46144.0,89.21,89.31,88.93,89.13,46144.0
2016-01-14 12:50:00,89.09,89.09,88.82,88.82,38678.0,89.09,89.09,88.82,88.82,38678.0
2016-01-14 13:00:00,88.8,89.07,88.75,88.96,57646.0,88.8,89.07,88.75,88.96,57646.0
2016-01-14 13:10:00,88.98,89.02,88.89,88.98,67000.0,88.98,89.02,88.89,88.98,67000.0
2016-01-14 13:20:00,88.99,89.02,88.88,88.98,51860.0,88.99,89.02,88.88,88.98,51860.0
2016-01-14 13:30:00,89.0,89.03,88.88,88.91,63161.0,89.0,89.03,88.88,88.91,63161.0
2016-01-14 13:40:00,88.91,89.08,88.82,88.94,84638.0,88.91,89.08,88.82,88.94,84638.0
2016-01-14 13:50:00,88.93,89.39,88.9,89.3,170711.0,88.93,89.39,88.9,89.3,170711.0
2016-01-14 14:00:00,89.3,89.34,89.13,89.34,146276.0,89.3,89.34,89.13,89.34,146276.0
2016-01-14 14:10:00,89.34,89.5,89.25,89.34,84746.0,89.34,89.5,89.25,89.34,84746.0
2016-01-14 14:20:00,89.31,89.5,89.28,89.48,63097.0,89.31,89.5,89.28,89.48,63097.0
2016-01-14 14:30:00,89.46,89.5,89.4,89.45,60446.0,89.46,89.5,89.4,89.45,60446.0
2016-01-14 14:40:00,89.46,89.71,89.45,89.59,71831.0,89.46,89.71,89.45,89.59,71831.0
2016-01-14 14:50:00,89.6,90.0,89.6,90.0,70827.0,89.6,90.0,89.6,90.0,70827.0
2016-01-14 15:00:00,90.02,90.2,89.93,90.17,132817.0,90.02,90.2,89.93,90.17,132817.0
2016-01-14 15:10:00,90.17,90.3,90.08,90.26,68442.0,90.17,90.3,90.08,90.26,68442.0
2016-01-14 15:20:00,90.25,90.27,89.97,89.97,77451.0,90.25,90.27,89.97,89.97,77451.0
2016-01-14 15:30:00,89.97,89.99,89.45,89.56,86520.0,89.97,89.99,89.45,89.56,86520.0
2016-01-14 15:40:00,89.55,89.87,89.5,89.75,117237.0,89.55,89.87,89.5,89.75,117237.0
2016-01-14 15:50:00,89.74,89.94,89.66,89.79,287974.0,89.74,89.94,89.66,89.79,287974.0
2016-01-15 09:30:00,87.04,88.09,86.82,87.8,323001.0,87.04,88.09,86.82,87.8,323001.0
2016-01-15 09:40:00,87.89,88.93,87.76,88.69,138208.0,87.89,88.93,87.76,88.69,138208.0
2016-01-15 09:50:00,88.68,88.71,88.01,88.04,69169.0,88.68,88.71,88.01,88.04,69169.0
2016-01-15 10:00:00,88.04,88.34,87.83,88.2,152086.0,88.04,88.34,87.83,88.2,152086.0
2016-01-15 10:10:00,88.23,88.48,88.09,88.46,40986.0,88.23,88.48,88.09,88.46,40986.0
2016-01-15 10:20:00,88.43,88.98,88.38,88.85,56730.0,88.43,88.98,88.38,88.85,56730.0
2016-01-15 10:30:00,88.8,89.29,88.76,89.25,70576.0,88.8,89.29,88.76,89.25,70576.0
2016-01-15 10:40:00,89.26,89.35,88.79,89.09,47094.0,89.26,89.35,88.79,89.09,47094.0
2016-01-15 10:50:00,89.13,89.13,88.32,88.41,36693.0,89.13,89.13,88.32,88.41,36693.0
2016-01-15 11:00:00,88.4,88.57,88.33,88.37,54119.0,88.4,88.57,88.33,88.37,54119.0
2016-01-15 11:10:00,88.4,88.64,88.15,88.38,28600.0,88.4,88.64,88.15,88.38,28600.0
2016-01-15 11:20:00,88.36,88.76,88.32,88.76,48431.0,88.36,88.76,88.32,88.76,48431.0
2016-01-15 11:30:00,88.75,88.8,88.37,88.42,30526.0,88.75,88.8,88.37,88.42,30526.0
2016-01-15 11:40:00,88.4,88.76,88.31,88.61,41032.0,88.4,88.76,88.31,88.61,41032.0
2016-01-15 11:50:00,88.6,88.79,88.46,88.7,45238.0,88.6,88.79,88.46,88.7,45238.0
2016-01-15 12:00:00,88.69,88.74,88.2,88.32,32261.0,88.69,88.74,88.2,88.32,32261.0
2016-01-15 12:10:00,88.34,88.4,87.8,87.8,24619.0,88.34,88.4,87.8,87.8,24619.0
2016-01-15 12:20:00,87.79,87.84,87.45,87.57,21443.0,87.79,87.84,87.45,87.57,21443.0
2016-01-15 12:30:00,87.56,87.57,87.22,87.4,34049.0,87.56,87.57,87.22,87.4,34049.0
2016-01-15 12:40:00,87.35,87.76,87.27,87.59,38449.0,87.35,87.76,87.27,87.59,38449.0
2016-01-15 12:50:00,87.59,87.82,87.56,87.77,23105.0,87.59,87.82,87.56,87.77,23105.0
2016-01-15 13:00:00,87.76,87.93,87.6,87.65,26403.0,87.76,87.93,87.6,87.65,26403.0
2016-01-15 13:10:00,87.67,88.29,87.67,88.25,37715.0,87.67,88.29,87.67,88.25,37715.0
2016-01-15 13:20:00,88.26,88.31,88.12,88.18,62119.0,88.26,88.31,88.12,88.18,62119.0
2016-01-15 13:30:00,88.13,88.13,87.75,87.78,42948.0,88.13,88.13,87.75,87.78,42948.0
2016-01-15 13:40:00,87.79,88.55,87.77,88.38,50349.0,87.79,88.55,87.77,88.38,50349.0
2016-01-15 13:50:00,88.37,88.62,88.26,88.48,35569.0,88.37,88.62,88.26,88.48,35569.0
2016-01-15 14:00:00,88.45,88.54,88.2,88.44,26670.0,88.45,88.54,88.2,88.44,26670.0
2016-01-15 14:10:00,88.51,88.71,88.13,88.16,28600.0,88.51,88.71,88.13,88.16,28600.0
2016-01-15 14:20:00,88.22,88.27,87.76,87.77,30827.0,88.22,88.27,87.76,87.77,30827.0
2016-01-15 14:30:00,87.78,87.94,87.57,87.91,29907.0,87.78,87.94,87.57,87.91,29907.0
2016-01-15 14:40:00,87.95,88.26,87.95,88.22,25283.0,87.95,88.26,87.95,88.22,25283.0
2016-01-15 14:50:00,88.28,89.01,88.15,88.92,64413.0,88.28,89.01,88.15,88.92,64413.0
2016-01-15 15:00:00,88.87,89.1,88.72,88.8,84396.0,88.87,89.1,88.72,88.8,84396.0
2016-01-15 15:10:00,88.79,88.84,88.27,88.39,151201.0,88.79,88.84,88.27,88.39,151201.0
2016-01-15 15:20:00,88.42,89.02,88.36,88.98,82126.0,88.42,89.02,88.36,88.98,82126.0
2016-01-15 15:30:00,88.97,88.98,88.57,88.69,83705.0,88.97,88.98,88.57,88.69,83705.0
2016-01-15 15:40:00,88.65,88.91,88.44,88.89,94535.0,88.65,88.91,88.44,88.89,94535.0
2016-01-15 15:50:00,88.86,89.26,88.86,89.18,678203.0,88.86,89.26,88.86,89.18,678203.0
2016-01-19 09:30:00,90.29,91.4,90.28,90.63,302994.0,90.29,91.4,90.28,90.63,302994.0
2016-01-19 09:40:00,90.62,90.79,90.32,90.48,134308.0,90.62,90.79,90.32,90.48,134308.0
2016-01-19 09:50:00,90.5,90.5,89.78,89.82,133179.0,90.5,90.5,89.78,89.82,133179.0
2016-01-19 10:00:00,89.81,90.51,89.7,90.25,117329.0,89.81,90.51,89.7,90.25,117329.0
2016-01-19 10:10:00,90.25,90.82,90.2,90.77,81591.0,90.25,90.82,90.2,90.77,81591.0
2016-01-19 10:20:00,90.78,90.94,90.69,90.75,72822.0,90.78,90.94,90.69,90.75,72822.0
2016-01-19 10:30:00,90.72,90.92,90.53,90.53,66637.0,90.72,90.92,90.53,90.53,66637.0
2016-01-19 10:40:00,90.51,90.71,90.46,90.7,51434.0,90.51,90.71,90.46,90.7,51434.0
2016-01-19 10:50:00,90.74,90.75,90.24,90.31,48833.0,90.74,90.75,90.24,90.31,48833.0
2016-01-19 11:00:00,90.29,90.62,90.29,90.51,57563.0,90.29,90.62,90.29,90.51,57563.0
2016-01-19 11:10:00,90.5,90.52,89.82,89.89,85283.0,90.5,90.52,89.82,89.89,85283.0
2016-01-19 11:20:00,89.86,90.27,89.76,90.26,73324.0,89.86,90.27,89.76,90.26,73324.0
2016-01-19 11:30:00,90.3,90.54,90.16,90.43,37715.0,90.3,90.54,90.16,90.43,37715.0
2016-01-19 11:40:00,90.45,90.52,90.15,90.15,56804.0,90.45,90.52,90.15,90.15,56804.0
2016-01-19 11:50:00,90.15,90.46,90.1,90.41,52581.0,90.15,90.46,90.1,90.41,52581.0
2016-01-19 12:00:00,90.39,90.49,90.19,90.21,58110.0,90.39,90.49,90.19,90.21,58110.0
2016-01-19 12:10:00,90.17,90.41,89.95,89.96,53401.0,90.17,90.41,89.95,89.96,53401.0
2016-01-19 12:20:00,89.95,90.32,89.94,90.28,46807.0,89.95,90.32,89.94,90.28,46807.0
2016-01-19 12:30:00,90.27,90.38,90.16,90.28,39795.0,90.27,90.38,90.16,90.28,39795.0
2016-01-19 12:40:00,90.28,90.39,89.91,89.97,43019.0,90.28,90.39,89.91,89.97,43019.0
2016-01-19 12:50:00,89.97,90.14,89.85,89.94,40773.0,89.97,90.14,89.85,89.94,40773.0
2016-01-19 13:00:00,89.95,90.01,89.57,89.76,55893.0,89.95,90.01,89.57,89.76,55893.0
2016-01-19 13:10:00,89.77,90.03,89.75,90.03,40742.0,89.77,90.03,89.75,90.03,40742.0
2016-01-19 13:20:00,90.02,90.17,89.8,89.88,41962.0,90.02,90.17,89.8,89.88,41962.0
2016-01-19 13:30:00,89.88,89.96,89.57,89.96,41210.0,89.88,89.96,89.57,89.96,41210.0
2016-01-19 13:40:00,89.99,90.0,89.6,89.82,34929.0,89.99,90.0,89.6,89.82,34929.0
2016-01-19 13:50:00,89.82,89.84,89.49,89.73,32639.0,89.82,89.84,89.49,89.73,32639.0
2016-01-19 14:00:00,89.71,89.77,89.04,89.04,42620.0,89.71,89.77,89.04,89.04,42620.0
2016-01-19 14:10:00,89.08,89.12,88.77,88.94,108415.0,89.08,89.12,88.77,88.94,108415.0
2016-01-19 14:20:00,88.94,89.32,88.75,89.24,82227.0,88.94,89.32,88.75,89.24,82227.0
2016-01-19 14:30:00,89.24,89.31,88.99,89.17,64392.0,89.24,89.31,88.99,89.17,64392.0
2016-01-19 14:40:00,89.17,89.21,88.5,88.68,56754.0,89.17,89.21,88.5,88.68,56754.0
2016-01-19 14:50:00,88.64,88.86,88.41,88.52,83783.0,88.64,88.86,88.41,88.52,83783.0
2016-01-19 15:00:00,88.51,88.85,88.39,88.75,102581.0,88.51,88.85,88.39,88.75,102581.0
2016-01-19 15:10:00,88.77,88.85,88.37,88.52,83945.0,88.77,88.85,88.37,88.52,83945.0
2016-01-19 15:20:00,88.52,89.3,88.45,89.29,68436.0,88.52,89.3,88.45,89.29,68436.0
2016-01-19 15:30:00,89.32,89.5,89.11,89.27,72707.0,89.32,89.5,89.11,89.27,72707.0
2016-01-19 15:40:00,89.29,89.66,89.18,89.64,76680.0,89.29,89.66,89.18,89.64,76680.0
2016-01-19 15:50:00,89.64,89.66,89.17,89.18,176221.0,89.64,89.66,89.17,89.18,176221.0
2016-01-20 09:30:00,87.69,88.21,87.27,87.33,127556.0,87.69,88.21,87.27,87.33,127556.0
2016-01-20 09:40:00,87.32,87.64,87.21,87.26,60200.0,87.32,87.64,87.21,87.26,60200.0
2016-01-20 09:50:00,87.27,87.36,86.6,86.73,74937.0,87.27,87.36,86.6,86.73,74937.0
2016-01-20 10:00:00,86.71,86.91,86.2,86.83,88387.0,86.71,86.91,86.2,86.83,88387.0
2016-01-20 10:10:00,86.78,86.85,86.2,86.33,92449.0,86.78,86.85,86.2,86.33,92449.0
2016-01-20 10:20:00,86.31,86.52,86.04,86.09,88892.0,86.31,86.52,86.04,86.09,88892.0
2016-01-20 10:30:00,86.06,86.27,85.64,85.78,66584.0,86.06,86.27,85.64,85.78,66584.0
2016-01-20 10:40:00,85.8,86.1,85.58,86.07,68147.0,85.8,86.1,85.58,86.07,68147.0
2016-01-20 10:50:00,86.08,86.15,85.51,85.52,61729.0,86.08,86.15,85.51,85.52,61729.0
2016-01-20 11:00:00,85.52,85.69,85.4,85.51,78332.0,85.52,85.69,85.4,85.51,78332.0
2016-01-20 11:10:00,85.52,85.88,85.45,85.8,44824.0,85.52,85.88,85.45,85.8,44824.0
2016-01-20 11:20:00,85.83,85.87,85.58,85.66,46859.0,85.83,85.87,85.58,85.66,46859.0
2016-01-20 11:30:00,85.68,86.02,85.68,85.87,112038.0,85.68,86.02,85.68,85.87,112038.0
2016-01-20 11:40:00,85.89,86.25,85.75,85.78,61775.0,85.89,86.25,85.75,85.78,61775.0
2016-01-20 11:50:00,85.78,85.78,85.34,85.55,34742.0,85.78,85.78,85.34,85.55,34742.0
2016-01-20 12:00:00,85.54,85.68,85.26,85.34,27419.0,85.54,85.68,85.26,85.34,27419.0
2016-01-20 12:10:00,85.33,85.51,85.25,85.34,36264.0,85.33,85.51,85.25,85.34,36264.0
2016-01-20 12:20:00,85.39,85.39,84.67,84.92,69620.0,85.39,85.39,84.67,84.92,69620.0
2016-01-20 12:30:00,84.92,85.17,84.85,84.99,38624.0,84.92,85.17,84.85,84.99,38624.0
2016-01-20 12:40:00,84.94,85.11,84.7,84.97,41288.0,84.94,85.11,84.7,84.97,41288.0
2016-01-20 12:50:00,84.93,85.77,84.88,85.64,35288.0,84.93,85.77,84.88,85.64,35288.0
2016-01-20 13:00:00,85.68,85.94,85.48,85.6,58072.0,85.68,85.94,85.48,85.6,58072.0
2016-01-20 13:10:00,85.55,85.65,85.13,85.22,32373.0,85.55,85.65,85.13,85.22,32373.0
2016-01-20 13:20:00,85.21,85.63,85.12,85.52,77336.0,85.21,85.63,85.12,85.52,77336.0
2016-01-20 13:30:00,85.52,85.9,85.49,85.9,47968.0,85.52,85.9,85.49,85.9,47968.0
2016-01-20 13:40:00,85.93,86.47,85.88,86.36,37958.0,85.93,86.47,85.88,86.36,37958.0
2016-01-20 13:50:00,86.38,86.53,86.2,86.32,49767.0,86.38,86.53,86.2,86.32,49767.0
2016-01-20 14:00:00,86.35,86.54,86.09,86.52,66548.0,86.35,86.54,86.09,86.52,66548.0
2016-01-20 14:10:00,86.51,86.85,86.5,86.73,127418.0,86.51,86.85,86.5,86.73,127418.0
2016-01-20 14:20:00,86.73,86.93,86.45,86.52,47669.0,86.73,86.93,86.45,86.52,47669.0
2016-01-20 14:30:00,86.53,86.65,86.27,86.62,46274.0,86.53,86.65,86.27,86.62,46274.0
2016-01-20 14:40:00,86.6,86.82,86.47,86.81,41531.0,86.6,86.82,86.47,86.81,41531.0
2016-01-20 14:50:00,86.82,87.45,86.8,86.9,92581.0,86.82,87.45,86.8,86.9,92581.0
2016-01-20 15:00:00,86.92,87.68,86.84,87.56,86097.0,86.92,87.68,86.84,87.56,86097.0
2016-01-20 15:10:00,87.58,88.44,87.42,88.24,84911.0,87.58,88.44,87.42,88.24,84911.0
2016-01-20 15:20:00,88.28,88.76,88.14,88.63,103683.0,88.28,88.76,88.14,88.63,103683.0
2016-01-20 15:30:00,88.62,88.69,88.31,88.55,106319.0,88.62,88.69,88.31,88.55,106319.0
2016-01-20 15:40:00,88.54,88.54,87.76,88.03,114474.0,88.54,88.54,87.76,88.03,114474.0
2016-01-20 15:50:00,87.86,88.19,87.83,87.95,235006.0,87.86,88.19,87.83,87.95,235006.0
2016-01-21 09:30:00,88.64,88.91,87.44,88.16,123081.0,88.64,88.91,87.44,88.16,123081.0
2016-01-21 09:40:00,88.16,88.63,87.99,88.01,104944.0,88.16,88.63,87.99,88.01,104944.0
2016-01-21 09:50:00,88.06,88.39,87.71,88.07,38387.0,88.06,88.39,87.71,88.07,38387.0
2016-01-21 10:00:00,88.08,88.86,88.06,88.84,35610.0,88.08,88.86,88.06,88.84,35610.0
2016-01-21 10:10:00,88.92,89.32,88.85,89.17,31960.0,88.92,89.32,88.85,89.17,31960.0
2016-01-21 10:20:00,89.16,89.18,88.49,88.92,105780.0,89.16,89.18,88.49,88.92,105780.0
2016-01-21 10:30:00,88.99,89.34,88.74,88.98,38562.0,88.99,89.34,88.74,88.98,38562.0
2016-01-21 10:40:00,88.94,89.49,88.92,89.33,87318.0,88.94,89.49,88.92,89.33,87318.0
2016-01-21 10:50:00,89.33,89.52,88.86,88.96,66838.0,89.33,89.52,88.86,88.96,66838.0
2016-01-21 11:00:00,88.96,89.53,88.77,89.39,66328.0,88.96,89.53,88.77,89.39,66328.0
2016-01-21 11:10:00,89.46,89.64,89.12,89.16,91326.0,89.46,89.64,89.12,89.16,91326.0
2016-01-21 11:20:00,89.17,89.25,88.99,89.06,65150.0,89.17,89.25,88.99,89.06,65150.0
2016-01-21 11:30:00,89.11,89.45,89.0,89.33,44972.0,89.11,89.45,89.0,89.33,44972.0
2016-01-21 11:40:00,89.29,89.46,89.17,89.43,123091.0,89.29,89.46,89.17,89.43,123091.0
2016-01-21 11:50:00,89.42,89.71,89.3,89.7,129025.0,89.42,89.71,89.3,89.7,129025.0
2016-01-21 12:00:00,89.71,89.93,89.58,89.81,153016.0,89.71,89.93,89.58,89.81,153016.0
2016-01-21 12:10:00,89.81,89.85,89.57,89.66,83849.0,89.81,89.85,89.57,89.66,83849.0
2016-01-21 12:20:00,89.69,89.84,89.61,89.83,55097.0,89.69,89.84,89.61,89.83,55097.0
2016-01-21 12:30:00,89.82,89.87,89.7,89.7,60346.0,89.82,89.87,89.7,89.7,60346.0
2016-01-21 12:40:00,89.71,89.71,89.16,89.16,280871.0,89.71,89.71,89.16,89.16,280871.0
2016-01-21 12:50:00,89.16,89.18,88.72,88.8,137005.0,89.16,89.18,88.72,88.8,137005.0
2016-01-21 13:00:00,88.81,88.99,88.68,88.95,127017.0,88.81,88.99,88.68,88.95,127017.0
2016-01-21 13:10:00,88.96,88.98,88.63,88.76,37622.0,88.96,88.98,88.63,88.76,37622.0
2016-01-21 13:20:00,88.75,88.75,88.25,88.37,75742.0,88.75,88.75,88.25,88.37,75742.0
2016-01-21 13:30:00,88.37,88.59,87.96,88.04,203380.0,88.37,88.59,87.96,88.04,203380.0
2016-01-21 13:40:00,88.04,88.62,88.0,88.61,111064.0,88.04,88.62,88.0,88.61,111064.0
2016-01-21 13:50:00,88.61,88.62,88.18,88.21,38401.0,88.61,88.62,88.18,88.21,38401.0
2016-01-21 14:00:00,88.28,88.36,88.01,88.03,33041.0,88.28,88.36,88.01,88.03,33041.0
2016-01-21 14:10:00,87.99,88.0,87.46,87.51,65403.0,87.99,88.0,87.46,87.51,65403.0
2016-01-21 14:20:00,87.55,87.7,87.14,87.63,129501.0,87.55,87.7,87.14,87.63,129501.0
2016-01-21 14:30:00,87.64,88.05,87.63,87.93,87059.0,87.64,88.05,87.63,87.93,87059.0
2016-01-21 14:40:00,87.96,88.14,87.6,87.64,46244.0,87.96,88.14,87.6,87.64,46244.0
2016-01-21 14:50:00,87.66,88.4,87.66,88.19,40645.0,87.66,88.4,87.66,88.19,40645.0
2016-01-21 15:00:00,88.22,88.22,87.68,87.88,63808.0,88.22,88.22,87.68,87.88,63808.0
2016-01-21 15:10:00,87.9,88.2,87.8,88.04,58698.0,87.9,88.2,87.8,88.04,58698.0
2016-01-21 15:20:00,88.05,88.08,87.71,87.92,54772.0,88.05,88.08,87.71,87.92,54772.0
2016-01-21 15:30:00,87.92,88.49,87.88,88.47,58730.0,87.92,88.49,87.88,88.47,58730.0
2016-01-21 15:40:00,88.46,88.58,88.03,88.08,70262.0,88.46,88.58,88.03,88.08,70262.0
2016-01-21 15:50:00,88.07,88.29,87.98,88.0,134495.0,88.07,88.29,87.98,88.0,134495.0
2016-01-22 09:30:00,89.55,89.84,88.48,89.21,164495.0,89.55,89.84,88.48,89.21,164495.0
2016-01-22 09:40:00,89.24,89.25,88.81,89.12,89456.0,89.24,89.25,88.81,89.12,89456.0
2016-01-22 09:50:00,89.19,89.29,88.89,88.95,78916.0,89.19,89.29,88.89,88.95,78916.0
2016-01-22 10:00:00,88.94,89.18,88.87,89.13,59905.0,88.94,89.18,88.87,89.13,59905.0
2016-01-22 10:10:00,89.16,89.27,88.83,89.1,440969.0,89.16,89.27,88.83,89.1,440969.0
2016-01-22 10:20:00,89.18,89.39,89.08,89.33,31539.0,89.18,89.39,89.08,89.33,31539.0
2016-01-22 10:30:00,89.35,89.51,89.1,89.15,111279.0,89.35,89.51,89.1,89.15,111279.0
2016-01-22 10:40:00,89.15,89.15,88.93,88.93,38971.0,89.15,89.15,88.93,88.93,38971.0
2016-01-22 10:50:00,88.94,89.0,88.9,88.96,32040.0,88.94,89.0,88.9,88.96,32040.0
2016-01-22 11:00:00,88.99,89.15,88.96,89.01,54189.0,88.99,89.15,88.96,89.01,54189.0
2016-01-22 11:10:00,88.99,89.1,88.84,89.03,148410.0,88.99,89.1,88.84,89.03,148410.0
2016-01-22 11:20:00,89.05,89.1,88.84,88.92,68514.0,89.05,89.1,88.84,88.92,68514.0
2016-01-22 11:30:00,89.0,89.06,88.9,88.93,43575.0,89.0,89.06,88.9,88.93,43575.0
2016-01-22 11:40:00,88.95,89.0,88.75,88.77,26129.0,88.95,89.0,88.75,88.77,26129.0
2016-01-22 11:50:00,88.73,89.0,88.72,88.88,38407.0,88.73,89.0,88.72,88.88,38407.0
2016-01-22 12:00:00,88.91,89.0,88.9,88.95,29284.0,88.91,89.0,88.9,88.95,29284.0
2016-01-22 12:10:00,88.99,89.07,88.87,88.9,37884.0,88.99,89.07,88.87,88.9,37884.0
2016-01-22 12:20:00,88.91,89.0,88.81,88.93,26911.0,88.91,89.0,88.81,88.93,26911.0
2016-01-22 12:30:00,88.94,89.02,88.78,89.0,33275.0,88.94,89.02,88.78,89.0,33275.0
2016-01-22 12:40:00,89.0,89.0,88.91,88.99,38371.0,89.0,89.0,88.91,88.99,38371.0
2016-01-22 12:50:00,88.97,89.1,88.94,89.05,55519.0,88.97,89.1,88.94,89.05,55519.0
2016-01-22 13:00:00,89.08,89.43,89.01,89.29,66365.0,89.08,89.43,89.01,89.29,66365.0
2016-01-22 13:10:00,89.31,89.56,89.28,89.55,20388.0,89.31,89.56,89.28,89.55,20388.0
2016-01-22 13:20:00,89.56,89.73,89.41,89.45,66613.0,89.56,89.73,89.41,89.45,66613.0
2016-01-22 13:30:00,89.45,89.45,89.28,89.3,98239.0,89.45,89.45,89.28,89.3,98239.0
2016-01-22 13:40:00,89.3,89.35,89.16,89.2,61004.0,89.3,89.35,89.16,89.2,61004.0
2016-01-22 13:50:00,89.2,89.23,89.0,89.04,148953.0,89.2,89.23,89.0,89.04,148953.0
2016-01-22 14:00:00,89.05,89.22,88.97,88.99,90826.0,89.05,89.22,88.97,88.99,90826.0
2016-01-22 14:10:00,89.0,89.17,88.98,89.03,89252.0,89.0,89.17,88.98,89.03,89252.0
2016-01-22 14:20:00,89.03,89.14,88.86,89.08,359330.0,89.03,89.14,88.86,89.08,359330.0
2016-01-22 14:30:00,89.1,89.61,88.94,89.59,154150.0,89.1,89.61,88.94,89.59,154150.0
2016-01-22 14:40:00,89.6,89.64,89.25,89.64,66258.0,89.6,89.64,89.25,89.64,66258.0
2016-01-22 14:50:00,89.61,89.93,89.54,89.6,103888.0,89.61,89.93,89.54,89.6,103888.0
2016-01-22 15:00:00,89.61,89.7,89.46,89.48,73491.0,89.61,89.7,89.46,89.48,73491.0
2016-01-22 15:10:00,89.46,89.49,89.3,89.36,86768.0,89.46,89.49,89.3,89.36,86768.0
2016-01-22 15:20:00,89.34,89.53,89.28,89.5,107218.0,89.34,89.53,89.28,89.5,107218.0
2016-01-22 15:30:00,89.48,89.6,89.28,89.57,93108.0,89.48,89.6,89.28,89.57,93108.0
2016-01-22 15:40:00,89.56,89.79,89.36,89.76,671596.0,89.56,89.79,89.36,89.76,671596.0
2016-01-22 15:50:00,89.77,89.83,89.56,89.62,258557.0,89.77,89.83,89.56,89.62,258557.0
2016-01-25 09:30:00,88.39,89.12,88.0,89.04,320181.0,88.39,89.12,88.0,89.04,320181.0
2016-01-25 09:40:00,89.02,89.26,88.7,88.83,95797.0,89.02,89.26,88.7,88.83,95797.0
2016-01-25 09:50:00,88.83,88.94,88.56,88.73,86012.0,88.83,88.94,88.56,88.73,86012.0
2016-01-25 10:00:00,88.73,89.09,88.55,88.91,102652.0,88.73,89.09,88.55,88.91,102652.0
2016-01-25 10:10:00,88.89,88.92,88.7,88.76,56488.0,88.89,88.92,88.7,88.76,56488.0
2016-01-25 10:20:00,88.77,88.99,88.68,88.72,119143.0,88.77,88.99,88.68,88.72,119143.0
2016-01-25 10:30:00,88.76,88.85,88.57,88.61,80585.0,88.76,88.85,88.57,88.61,80585.0
2016-01-25 10:40:00,88.6,88.61,88.24,88.3,47864.0,88.6,88.61,88.24,88.3,47864.0
2016-01-25 10:50:00,88.3,88.41,88.09,88.15,110767.0,88.3,88.41,88.09,88.15,110767.0
2016-01-25 11:00:00,88.15,88.15,87.67,87.69,88538.0,88.15,88.15,87.67,87.69,88538.0
2016-01-25 11:10:00,87.69,87.7,87.51,87.56,54386.0,87.69,87.7,87.51,87.56,54386.0
2016-01-25 11:20:00,87.57,87.72,87.47,87.48,103832.0,87.57,87.72,87.47,87.48,103832.0
2016-01-25 11:30:00,87.5,87.59,87.41,87.53,60375.0,87.5,87.59,87.41,87.53,60375.0
2016-01-25 11:40:00,87.57,87.82,87.53,87.65,82618.0,87.57,87.82,87.53,87.65,82618.0
2016-01-25 11:50:00,87.65,87.82,87.52,87.52,65892.0,87.65,87.82,87.52,87.52,65892.0
2016-01-25 12:00:00,87.53,87.66,87.43,87.48,37003.0,87.53,87.66,87.43,87.48,37003.0
2016-01-25 12:10:00,87.46,87.5,87.17,87.21,77266.0,87.46,87.5,87.17,87.21,77266.0
2016-01-25 12:20:00,87.21,87.23,87.08,87.15,75233.0,87.21,87.23,87.08,87.15,75233.0
2016-01-25 12:30:00,87.15,87.2,87.07,87.17,52269.0,87.15,87.2,87.07,87.17,52269.0
2016-01-25 12:40:00,87.19,87.33,87.18,87.33,52077.0,87.19,87.33,87.18,87.33,52077.0
2016-01-25 12:50:00,87.34,87.59,87.34,87.56,59652.0,87.34,87.59,87.34,87.56,59652.0
2016-01-25 13:00:00,87.59,87.99,87.59,87.91,87049.0,87.59,87.99,87.59,87.91,87049.0
2016-01-25 13:10:00,87.91,88.09,87.87,87.98,35031.0,87.91,88.09,87.87,87.98,35031.0
2016-01-25 13:20:00,87.98,88.13,87.98,88.03,34308.0,87.98,88.13,87.98,88.03,34308.0
2016-01-25 13:30:00,88.05,88.06,87.89,87.92,34305.0,88.05,88.06,87.89,87.92,34305.0
2016-01-25 13:40:00,87.91,87.97,87.67,87.68,33430.0,87.91,87.97,87.67,87.68,33430.0
2016-01-25 13:50:00,87.67,87.78,87.65,87.67,26191.0,87.67,87.78,87.65,87.67,26191.0
2016-01-25 14:00:00,87.65,87.88,87.57,87.86,38418.0,87.65,87.88,87.57,87.86,38418.0
2016-01-25 14:10:00,87.86,87.86,87.68,87.73,40388.0,87.86,87.86,87.68,87.73,40388.0
2016-01-25 14:20:00,87.73,87.78,87.58,87.78,29411.0,87.73,87.78,87.58,87.78,29411.0
2016-01-25 14:30:00,87.79,87.89,87.74,87.87,31399.0,87.79,87.89,87.74,87.87,31399.0
2016-01-25 14:40:00,87.85,87.86,87.69,87.74,46229.0,87.85,87.86,87.69,87.74,46229.0
2016-01-25 14:50:00,87.71,87.91,87.69,87.87,28681.0,87.71,87.91,87.69,87.87,28681.0
2016-01-25 15:00:00,87.88,87.99,87.76,87.78,54350.0,87.88,87.99,87.76,87.78,54350.0
2016-01-25 15:10:00,87.75,87.75,87.52,87.56,51528.0,87.75,87.75,87.52,87.56,51528.0
2016-01-25 15:20:00,87.54,87.54,87.19,87.25,57938.0,87.54,87.54,87.19,87.25,57938.0
2016-01-25 15:30:00,87.23,87.31,86.96,86.96,72955.0,87.23,87.31,86.96,86.96,72955.0
2016-01-25 15:40:00,86.98,87.0,86.7,86.92,134970.0,86.98,87.0,86.7,86.92,134970.0
2016-01-25 15:50:00,86.92,86.99,86.63,86.77,374388.0,86.92,86.99,86.63,86.77,374388.0
2016-01-26 09:30:00,87.26,87.51,86.44,86.57,164682.0,87.26,87.51,86.44,86.57,164682.0
2016-01-26 09:40:00,86.56,86.64,85.66,85.69,104985.0,86.56,86.64,85.66,85.69,104985.0
2016-01-26 09:50:00,85.72,86.6,85.47,86.53,89506.0,85.72,86.6,85.47,86.53,89506.0
2016-01-26 10:00:00,86.57,86.8,86.19,86.62,77346.0,86.57,86.8,86.19,86.62,77346.0
2016-01-26 10:10:00,86.62,87.12,86.61,87.0,49011.0,86.62,87.12,86.61,87.0,49011.0
2016-01-26 10:20:00,87.03,87.22,86.9,86.95,38194.0,87.03,87.22,86.9,86.95,38194.0
2016-01-26 10:30:00,86.98,87.16,86.79,87.11,39110.0,86.98,87.16,86.79,87.11,39110.0
2016-01-26 10:40:00,87.14,87.27,87.0,87.03,29800.0,87.14,87.27,87.0,87.03,29800.0
2016-01-26 10:50:00,87.05,87.4,87.04,87.16,43116.0,87.05,87.4,87.04,87.16,43116.0
2016-01-26 11:00:00,87.16,87.58,87.13,87.33,71137.0,87.16,87.58,87.13,87.33,71137.0
2016-01-26 11:10:00,87.29,87.29,87.02,87.12,33301.0,87.29,87.29,87.02,87.12,33301.0
2016-01-26 11:20:00,87.1,87.15,86.92,87.09,32201.0,87.1,87.15,86.92,87.09,32201.0
2016-01-26 11:30:00,87.11,87.11,86.63,86.7,25117.0,87.11,87.11,86.63,86.7,25117.0
2016-01-26 11:40:00,86.68,86.79,86.6,86.66,22556.0,86.68,86.79,86.6,86.66,22556.0
2016-01-26 11:50:00,86.67,86.91,86.67,86.74,19110.0,86.67,86.91,86.67,86.74,19110.0
2016-01-26 12:00:00,86.73,86.89,86.71,86.82,18362.0,86.73,86.89,86.71,86.82,18362.0
2016-01-26 12:10:00,86.81,87.29,86.81,87.28,20177.0,86.81,87.29,86.81,87.28,20177.0
2016-01-26 12:20:00,87.26,87.26,87.02,87.07,19794.0,87.26,87.26,87.02,87.07,19794.0
2016-01-26 12:30:00,87.08,87.12,86.96,87.04,25647.0,87.08,87.12,86.96,87.04,25647.0
2016-01-26 12:40:00,87.05,87.11,86.91,86.91,18160.0,87.05,87.11,86.91,86.91,18160.0
2016-01-26 12:50:00,86.94,87.19,86.94,87.09,28680.0,86.94,87.19,86.94,87.09,28680.0
2016-01-26 13:00:00,87.09,87.24,87.01,87.04,24406.0,87.09,87.24,87.01,87.04,24406.0
2016-01-26 13:10:00,87.04,87.18,86.98,87.12,20765.0,87.04,87.18,86.98,87.12,20765.0
2016-01-26 13:20:00,87.12,87.42,87.12,87.27,23936.0,87.12,87.42,87.12,87.27,23936.0
2016-01-26 13:30:00,87.29,87.29,87.0,87.03,39436.0,87.29,87.29,87.0,87.03,39436.0
2016-01-26 13:40:00,87.03,87.1,86.91,86.96,34706.0,87.03,87.1,86.91,86.96,34706.0
2016-01-26 13:50:00,86.98,86.99,86.89,86.92,37997.0,86.98,86.99,86.89,86.92,37997.0
2016-01-26 14:00:00,86.9,86.92,86.64,86.72,58782.0,86.9,86.92,86.64,86.72,58782.0
2016-01-26 14:10:00,86.71,86.85,86.66,86.77,34039.0,86.71,86.85,86.66,86.77,34039.0
2016-01-26 14:20:00,86.79,86.82,86.6,86.67,41988.0,86.79,86.82,86.6,86.67,41988.0
2016-01-26 14:30:00,86.67,86.67,86.48,86.65,45484.0,86.67,86.67,86.48,86.65,45484.0
2016-01-26 14:40:00,86.62,86.72,86.51,86.58,48623.0,86.62,86.72,86.51,86.58,48623.0
2016-01-26 14:50:00,86.59,86.78,86.58,86.62,39185.0,86.59,86.78,86.58,86.62,39185.0
2016-01-26 15:00:00,86.61,86.69,86.34,86.37,75292.0,86.61,86.69,86.34,86.37,75292.0
2016-01-26 15:10:00,86.39,86.62,86.3,86.41,91959.0,86.39,86.62,86.3,86.41,91959.0
2016-01-26 15:20:00,86.38,86.46,86.27,86.42,70667.0,86.38,86.46,86.27,86.42,70667.0
2016-01-26 15:30:00,86.43,86.63,86.33,86.62,96254.0,86.43,86.63,86.33,86.62,96254.0
2016-01-26 15:40:00,86.62,86.9,86.62,86.85,108807.0,86.62,86.9,86.62,86.85,108807.0
2016-01-26 15:50:00,86.86,86.9,86.71,86.89,233113.0,86.86,86.9,86.71,86.89,233113.0
2016-01-27 09:30:00,87.27,87.83,86.77,86.89,136113.0,87.27,87.83,86.77,86.89,136113.0
2016-01-27 09:40:00,86.9,87.1,86.36,87.05,56580.0,86.9,87.1,86.36,87.05,56580.0
2016-01-27 09:50:00,86.96,87.1,86.94,87.04,43233.0,86.96,87.1,86.94,87.04,43233.0
2016-01-27 10:00:00,87.01,87.01,86.46,86.51,20021.0,87.01,87.01,86.46,86.51,20021.0
2016-01-27 10:10:00,86.47,86.7,86.18,86.22,38818.0,86.47,86.7,86.18,86.22,38818.0
2016-01-27 10:20:00,86.19,86.24,85.93,85.95,15820.0,86.19,86.24,85.93,85.95,15820.0
2016-01-27 10:30:00,85.98,86.45,85.94,86.42,16209.0,85.98,86.45,85.94,86.42,16209.0
2016-01-27 10:40:00,86.4,86.43,86.05,86.06,14973.0,86.4,86.43,86.05,86.06,14973.0
2016-01-27 10:50:00,86.1,86.12,85.87,86.11,29739.0,86.1,86.12,85.87,86.11,29739.0
2016-01-27 11:00:00,86.14,86.22,86.04,86.21,11200.0,86.14,86.22,86.04,86.21,11200.0
2016-01-27 11:10:00,86.21,86.48,86.15,86.41,36475.0,86.21,86.48,86.15,86.41,36475.0
2016-01-27 11:20:00,86.4,86.64,86.37,86.64,27366.0,86.4,86.64,86.37,86.64,27366.0
2016-01-27 11:30:00,86.65,87.08,86.62,87.0,27138.0,86.65,87.08,86.62,87.0,27138.0
2016-01-27 11:40:00,87.01,87.29,86.81,87.23,33462.0,87.01,87.29,86.81,87.23,33462.0
2016-01-27 11:50:00,87.21,87.31,87.05,87.29,31073.0,87.21,87.31,87.05,87.29,31073.0
2016-01-27 12:00:00,87.29,87.4,87.25,87.26,50276.0,87.29,87.4,87.25,87.26,50276.0
2016-01-27 12:10:00,87.26,87.44,87.09,87.17,65225.0,87.26,87.44,87.09,87.17,65225.0
2016-01-27 12:20:00,87.17,87.25,86.91,86.94,24034.0,87.17,87.25,86.91,86.94,24034.0
2016-01-27 12:30:00,86.97,87.08,86.95,86.98,39690.0,86.97,87.08,86.95,86.98,39690.0
2016-01-27 12:40:00,86.98,87.0,86.77,86.98,24042.0,86.98,87.0,86.77,86.98,24042.0
2016-01-27 12:50:00,86.98,87.17,86.88,87.0,18862.0,86.98,87.17,86.88,87.0,18862.0
2016-01-27 13:00:00,87.01,87.17,86.93,87.16,18229.0,87.01,87.17,86.93,87.16,18229.0
2016-01-27 13:10:00,87.18,87.28,86.85,86.91,25618.0,87.18,87.28,86.85,86.91,25618.0
2016-01-27 13:20:00,86.91,87.01,86.78,86.78,29166.0,86.91,87.01,86.78,86.78,29166.0
2016-01-27 13:30:00,86.81,86.95,86.78,86.83,14439.0,86.81,86.95,86.78,86.83,14439.0
2016-01-27 13:40:00,86.84,86.86,86.65,86.73,28594.0,86.84,86.86,86.65,86.73,28594.0
2016-01-27 13:50:00,86.74,86.95,86.56,86.87,33064.0,86.74,86.95,86.56,86.87,33064.0
2016-01-27 14:00:00,86.85,87.1,85.94,86.02,73275.0,86.85,87.1,85.94,86.02,73275.0
2016-01-27 14:10:00,85.93,86.21,85.73,85.86,97307.0,85.93,86.21,85.73,85.86,97307.0
2016-01-27 14:20:00,85.84,85.98,85.76,85.89,109448.0,85.84,85.98,85.76,85.89,109448.0
2016-01-27 14:30:00,85.91,86.03,85.58,85.58,82505.0,85.91,86.03,85.58,85.58,82505.0
2016-01-27 14:40:00,85.59,85.9,85.46,85.74,77191.0,85.59,85.9,85.46,85.74,77191.0
2016-01-27 14:50:00,85.7,85.83,85.33,85.47,66770.0,85.7,85.83,85.33,85.47,66770.0
2016-01-27 15:00:00,85.45,85.47,84.93,85.1,82765.0,85.45,85.47,84.93,85.1,82765.0
2016-01-27 15:10:00,85.09,85.09,84.51,84.57,117647.0,85.09,85.09,84.51,84.57,117647.0
2016-01-27 15:20:00,84.58,85.04,84.53,84.8,197242.0,84.58,85.04,84.53,84.8,197242.0
2016-01-27 15:30:00,84.8,84.99,84.69,84.72,135776.0,84.8,84.99,84.69,84.72,135776.0
2016-01-27 15:40:00,84.72,84.92,84.6,84.79,166164.0,84.72,84.92,84.6,84.79,166164.0
2016-01-27 15:50:00,84.8,84.87,84.59,84.84,304955.0,84.8,84.87,84.59,84.84,304955.0
2016-01-28 09:30:00,85.54,85.74,84.63,84.67,129837.0,85.54,85.74,84.63,84.67,129837.0
2016-01-28 09:40:00,84.8,85.27,84.57,84.95,56640.0,84.8,85.27,84.57,84.95,56640.0
2016-01-28 09:50:00,84.92,85.13,84.57,84.59,67010.0,84.92,85.13,84.57,84.59,67010.0
2016-01-28 10:00:00,84.58,84.6,84.16,84.16,111192.0,84.58,84.6,84.16,84.16,111192.0
2016-01-28 10:10:00,84.16,84.16,83.56,83.63,140929.0,84.16,84.16,83.56,83.63,140929.0
2016-01-28 10:20:00,83.62,83.74,83.29,83.31,84537.0,83.62,83.74,83.29,83.31,84537.0
2016-01-28 10:30:00,83.33,83.41,82.7,83.25,240368.0,83.33,83.41,82.7,83.25,240368.0
2016-01-28 10:40:00,83.27,83.68,83.24,83.67,81193.0,83.27,83.68,83.24,83.67,81193.0
2016-01-28 10:50:00,83.69,83.8,83.37,83.64,101288.0,83.69,83.8,83.37,83.64,101288.0
2016-01-28 11:00:00,83.64,83.98,83.59,83.87,82125.0,83.64,83.98,83.59,83.87,82125.0
2016-01-28 11:10:00,83.87,83.88,83.6,83.87,116023.0,83.87,83.88,83.6,83.87,116023.0
2016-01-28 11:20:00,83.86,84.11,83.72,83.74,99042.0,83.86,84.11,83.72,83.74,99042.0
2016-01-28 11:30:00,83.73,83.78,83.35,83.48,74937.0,83.73,83.78,83.35,83.48,74937.0
2016-01-28 11:40:00,83.48,83.57,83.14,83.31,72704.0,83.48,83.57,83.14,83.31,72704.0
2016-01-28 11:50:00,83.28,83.51,83.02,83.02,88012.0,83.28,83.51,83.02,83.02,88012.0
2016-01-28 12:00:00,83.03,83.43,83.01,83.24,83785.0,83.03,83.43,83.01,83.24,83785.0
2016-01-28 12:10:00,83.24,83.36,83.04,83.08,86601.0,83.24,83.36,83.04,83.08,86601.0
2016-01-28 12:20:00,83.08,83.81,83.08,83.76,70283.0,83.08,83.81,83.08,83.76,70283.0
2016-01-28 12:30:00,83.79,83.92,83.63,83.73,91240.0,83.79,83.92,83.63,83.73,91240.0
2016-01-28 12:40:00,83.74,83.96,83.65,83.65,101590.0,83.74,83.96,83.65,83.65,101590.0
2016-01-28 12:50:00,83.66,83.74,83.41,83.73,156879.0,83.66,83.74,83.41,83.73,156879.0
2016-01-28 13:00:00,83.72,83.95,83.65,83.82,182235.0,83.72,83.95,83.65,83.82,182235.0
2016-01-28 13:10:00,83.81,83.91,83.59,83.61,157934.0,83.81,83.91,83.59,83.61,157934.0
2016-01-28 13:20:00,83.6,83.84,83.38,83.84,148415.0,83.6,83.84,83.38,83.84,148415.0
2016-01-28 13:30:00,83.84,84.0,83.8,83.91,81818.0,83.84,84.0,83.8,83.91,81818.0
2016-01-28 13:40:00,83.92,84.12,83.84,83.95,94758.0,83.92,84.12,83.84,83.95,94758.0
2016-01-28 13:50:00,83.94,84.11,83.72,83.72,72230.0,83.94,84.11,83.72,83.72,72230.0
2016-01-28 14:00:00,83.72,84.42,83.72,84.36,83343.0,83.72,84.42,83.72,84.36,83343.0
2016-01-28 14:10:00,84.37,84.45,84.26,84.3,161275.0,84.37,84.45,84.26,84.3,161275.0
2016-01-28 14:20:00,84.29,84.62,84.27,84.6,91146.0,84.29,84.62,84.27,84.6,91146.0
2016-01-28 14:30:00,84.62,84.73,84.34,84.34,82369.0,84.62,84.73,84.34,84.34,82369.0
2016-01-28 14:40:00,84.35,84.55,84.26,84.33,86280.0,84.35,84.55,84.26,84.33,86280.0
2016-01-28 14:50:00,84.33,84.44,84.17,84.22,84641.0,84.33,84.44,84.17,84.22,84641.0
2016-01-28 15:00:00,84.2,84.31,84.06,84.31,95281.0,84.2,84.31,84.06,84.31,95281.0
2016-01-28 15:10:00,84.31,84.51,84.31,84.41,99916.0,84.31,84.51,84.31,84.41,99916.0
2016-01-28 15:20:00,84.41,84.51,84.35,84.37,116063.0,84.41,84.51,84.35,84.37,116063.0
2016-01-28 15:30:00,84.37,84.83,84.33,84.73,150221.0,84.37,84.83,84.33,84.73,150221.0
2016-01-28 15:40:00,84.73,84.83,84.49,84.69,179259.0,84.73,84.83,84.49,84.69,179259.0
2016-01-28 15:50:00,84.7,84.71,84.51,84.53,352714.0,84.7,84.71,84.51,84.53,352714.0
2016-01-29 09:30:00,85.55,85.85,85.12,85.76,122621.0,85.55,85.85,85.12,85.76,122621.0
2016-01-29 09:40:00,85.76,86.13,85.47,86.13,71172.0,85.76,86.13,85.47,86.13,71172.0
2016-01-29 09:50:00,86.13,86.68,86.12,86.54,85346.0,86.13,86.68,86.12,86.54,85346.0
2016-01-29 10:00:00,86.52,86.75,86.36,86.75,83025.0,86.52,86.75,86.36,86.75,83025.0
2016-01-29 10:10:00,86.69,86.92,86.44,86.63,70098.0,86.69,86.92,86.44,86.63,70098.0
2016-01-29 10:20:00,86.64,86.8,86.32,86.33,30872.0,86.64,86.8,86.32,86.33,30872.0
2016-01-29 10:30:00,86.35,86.99,86.32,86.86,84086.0,86.35,86.99,86.32,86.86,84086.0
2016-01-29 10:40:00,86.87,87.15,86.86,87.03,48815.0,86.87,87.15,86.86,87.03,48815.0
2016-01-29 10:50:00,86.99,87.19,86.83,87.1,69746.0,86.99,87.19,86.83,87.1,69746.0
2016-01-29 11:00:00,87.11,87.64,87.1,87.38,89234.0,87.11,87.64,87.1,87.38,89234.0
2016-01-29 11:10:00,87.35,87.48,87.29,87.44,74031.0,87.35,87.48,87.29,87.44,74031.0
2016-01-29 11:20:00,87.41,87.56,87.31,87.43,79755.0,87.41,87.56,87.31,87.43,79755.0
2016-01-29 11:30:00,87.42,87.68,87.41,87.48,63977.0,87.42,87.68,87.41,87.48,63977.0
2016-01-29 11:40:00,87.49,87.6,87.35,87.44,53894.0,87.49,87.6,87.35,87.44,53894.0
2016-01-29 11:50:00,87.45,88.04,87.41,87.83,69468.0,87.45,88.04,87.41,87.83,69468.0
2016-01-29 12:00:00,87.82,88.19,87.72,87.95,68754.0,87.82,88.19,87.72,87.95,68754.0
2016-01-29 12:10:00,87.98,88.31,87.92,88.26,42642.0,87.98,88.31,87.92,88.26,42642.0
2016-01-29 12:20:00,88.29,88.33,88.09,88.27,41203.0,88.29,88.33,88.09,88.27,41203.0
2016-01-29 12:30:00,88.25,88.35,88.18,88.29,62910.0,88.25,88.35,88.18,88.29,62910.0
2016-01-29 12:40:00,88.3,88.48,88.2,88.2,56232.0,88.3,88.48,88.2,88.2,56232.0
2016-01-29 12:50:00,88.2,88.42,88.14,88.19,54719.0,88.2,88.42,88.14,88.19,54719.0
2016-01-29 13:00:00,88.19,88.23,88.1,88.14,61413.0,88.19,88.23,88.1,88.14,61413.0
2016-01-29 13:10:00,88.14,88.31,88.14,88.31,36949.0,88.14,88.31,88.14,88.31,36949.0
2016-01-29 13:20:00,88.27,88.31,88.09,88.2,49044.0,88.27,88.31,88.09,88.2,49044.0
2016-01-29 13:30:00,88.2,88.25,88.11,88.23,53209.0,88.2,88.25,88.11,88.23,53209.0
2016-01-29 13:40:00,88.25,88.6,88.24,88.57,44303.0,88.25,88.6,88.24,88.57,44303.0
2016-01-29 13:50:00,88.57,88.59,88.42,88.55,73570.0,88.57,88.59,88.42,88.55,73570.0
2016-01-29 14:00:00,88.55,88.56,88.26,88.29,134313.0,88.55,88.56,88.26,88.29,134313.0
2016-01-29 14:10:00,88.28,88.55,88.19,88.52,59034.0,88.28,88.55,88.19,88.52,59034.0
2016-01-29 14:20:00,88.54,88.63,88.45,88.62,86016.0,88.54,88.63,88.45,88.62,86016.0
2016-01-29 14:30:00,88.61,88.69,88.53,88.68,66755.0,88.61,88.69,88.53,88.68,66755.0
2016-01-29 14:40:00,88.67,88.78,88.61,88.74,40703.0,88.67,88.78,88.61,88.74,40703.0
2016-01-29 14:50:00,88.75,88.81,88.54,88.65,129613.0,88.75,88.81,88.54,88.65,129613.0
2016-01-29 15:00:00,88.69,88.72,88.55,88.67,66611.0,88.69,88.72,88.55,88.67,66611.0
2016-01-29 15:10:00,88.67,88.9,88.66,88.89,67081.0,88.67,88.9,88.66,88.89,67081.0
2016-01-29 15:20:00,88.89,89.03,88.87,89.0,114178.0,88.89,89.03,88.87,89.0,114178.0
2016-01-29 15:30:00,89.0,89.02,88.88,88.88,151438.0,89.0,89.02,88.88,88.88,151438.0
2016-01-29 15:40:00,88.89,89.02,88.83,88.97,186650.0,88.89,89.02,88.83,88.97,186650.0
2016-01-29 15:50:00,88.96,89.08,88.8,88.92,586457.0,88.96,89.08,88.8,88.92,586457.0
2016-02-01 09:30:00,88.16,88.73,88.09,88.64,107378.0,88.16,88.73,88.09,88.64,107378.0
2016-02-01 09:40:00,88.68,88.82,87.9,87.99,48365.0,88.68,88.82,87.9,87.99,48365.0
2016-02-01 09:50:00,87.96,88.5,87.95,88.47,43530.0,87.96,88.5,87.95,88.47,43530.0
2016-02-01 10:00:00,88.44,88.63,88.16,88.51,66829.0,88.44,88.63,88.16,88.51,66829.0
2016-02-01 10:10:00,88.54,88.87,88.45,88.66,62556.0,88.54,88.87,88.45,88.66,62556.0
2016-02-01 10:20:00,88.64,88.96,88.6,88.63,28591.0,88.64,88.96,88.6,88.63,28591.0
2016-02-01 10:30:00,88.63,88.75,88.49,88.63,34153.0,88.63,88.75,88.49,88.63,34153.0
2016-02-01 10:40:00,88.64,88.83,88.49,88.82,57264.0,88.64,88.83,88.49,88.82,57264.0
2016-02-01 10:50:00,88.77,88.97,88.71,88.9,29191.0,88.77,88.97,88.71,88.9,29191.0
2016-02-01 11:00:00,88.86,88.9,88.64,88.64,35545.0,88.86,88.9,88.64,88.64,35545.0
2016-02-01 11:10:00,88.65,88.78,88.46,88.56,38675.0,88.65,88.78,88.46,88.56,38675.0
2016-02-01 11:20:00,88.54,88.78,88.47,88.77,62829.0,88.54,88.78,88.47,88.77,62829.0
2016-02-01 11:30:00,88.78,88.85,88.7,88.84,39698.0,88.78,88.85,88.7,88.84,39698.0
2016-02-01 11:40:00,88.83,88.97,88.74,88.84,40412.0,88.83,88.97,88.74,88.84,40412.0
2016-02-01 11:50:00,88.84,88.95,88.73,88.95,31516.0,88.84,88.95,88.73,88.95,31516.0
2016-02-01 12:00:00,88.94,88.95,88.55,88.63,31143.0,88.94,88.95,88.55,88.63,31143.0
2016-02-01 12:10:00,88.62,88.86,88.6,88.82,39028.0,88.62,88.86,88.6,88.82,39028.0
2016-02-01 12:20:00,88.81,88.83,88.7,88.76,30396.0,88.81,88.83,88.7,88.76,30396.0
2016-02-01 12:30:00,88.74,88.83,88.73,88.79,22163.0,88.74,88.83,88.73,88.79,22163.0
2016-02-01 12:40:00,88.82,88.86,88.74,88.81,42611.0,88.82,88.86,88.74,88.81,42611.0
2016-02-01 12:50:00,88.8,88.83,88.58,88.71,30651.0,88.8,88.83,88.58,88.71,30651.0
2016-02-01 13:00:00,88.7,88.9,88.63,88.84,50050.0,88.7,88.9,88.63,88.84,50050.0
2016-02-01 13:10:00,88.84,88.9,88.73,88.81,51269.0,88.84,88.9,88.73,88.81,51269.0
2016-02-01 13:20:00,88.81,88.98,88.8,88.96,34598.0,88.81,88.98,88.8,88.96,34598.0
2016-02-01 13:30:00,88.97,88.97,88.81,88.85,25479.0,88.97,88.97,88.81,88.85,25479.0
2016-02-01 13:40:00,88.84,88.9,88.74,88.85,36466.0,88.84,88.9,88.74,88.85,36466.0
2016-02-01 13:50:00,88.84,89.08,88.81,89.08,49348.0,88.84,89.08,88.81,89.08,49348.0
2016-02-01 14:00:00,89.07,89.2,89.0,89.0,60467.0,89.07,89.2,89.0,89.0,60467.0
2016-02-01 14:10:00,89.01,89.25,88.98,89.2,45717.0,89.01,89.25,88.98,89.2,45717.0
2016-02-01 14:20:00,89.2,89.36,89.17,89.33,50658.0,89.2,89.36,89.17,89.33,50658.0
2016-02-01 14:30:00,89.33,89.33,89.14,89.22,39127.0,89.33,89.33,89.14,89.22,39127.0
2016-02-01 14:40:00,89.24,89.49,89.22,89.39,42850.0,89.24,89.49,89.22,89.39,42850.0
2016-02-01 14:50:00,89.43,89.74,89.41,89.7,62345.0,89.43,89.74,89.41,89.7,62345.0
2016-02-01 15:00:00,89.69,89.75,89.46,89.62,43724.0,89.69,89.75,89.46,89.62,43724.0
2016-02-01 15:10:00,89.62,89.99,89.51,89.94,98067.0,89.62,89.99,89.51,89.94,98067.0
2016-02-01 15:20:00,89.93,90.19,89.9,90.07,160874.0,89.93,90.19,89.9,90.07,160874.0
2016-02-01 15:30:00,90.07,90.24,89.93,89.96,177433.0,90.07,90.24,89.93,89.96,177433.0
2016-02-01 15:40:00,89.94,90.19,89.9,89.91,125262.0,89.94,90.19,89.9,89.91,125262.0
2016-02-01 15:50:00,89.9,89.95,89.56,89.63,165096.0,89.9,89.95,89.56,89.63,165096.0
2016-02-02 09:30:00,88.71,88.98,87.73,88.08,77711.0,88.71,88.98,87.73,88.08,77711.0
2016-02-02 09:40:00,88.02,88.19,87.67,87.74,38887.0,88.02,88.19,87.67,87.74,38887.0
2016-02-02 09:50:00,87.66,88.38,87.64,88.16,87312.0,87.66,88.38,87.64,88.16,87312.0
2016-02-02 10:00:00,88.16,88.59,87.96,88.51,38201.0,88.16,88.59,87.96,88.51,38201.0
2016-02-02 10:10:00,88.5,88.6,88.37,88.48,46747.0,88.5,88.6,88.37,88.48,46747.0
2016-02-02 10:20:00,88.49,88.62,88.32,88.55,52163.0,88.49,88.62,88.32,88.55,52163.0
2016-02-02 10:30:00,88.53,88.79,88.36,88.54,60462.0,88.53,88.79,88.36,88.54,60462.0
2016-02-02 10:40:00,88.6,88.78,88.45,88.78,41319.0,88.6,88.78,88.45,88.78,41319.0
2016-02-02 10:50:00,88.77,88.8,88.64,88.7,34629.0,88.77,88.8,88.64,88.7,34629.0
2016-02-02 11:00:00,88.7,88.73,88.48,88.63,33127.0,88.7,88.73,88.48,88.63,33127.0
2016-02-02 11:10:00,88.6,88.85,88.58,88.7,37584.0,88.6,88.85,88.58,88.7,37584.0
2016-02-02 11:20:00,88.76,88.84,88.69,88.78,47748.0,88.76,88.84,88.69,88.78,47748.0
2016-02-02 11:30:00,88.83,89.02,88.8,88.98,46310.0,88.83,89.02,88.8,88.98,46310.0
2016-02-02 11:40:00,88.93,88.98,88.62,88.62,45862.0,88.93,88.98,88.62,88.62,45862.0
2016-02-02 11:50:00,88.61,88.61,88.28,88.28,74254.0,88.61,88.61,88.28,88.28,74254.0
2016-02-02 12:00:00,88.29,88.31,88.07,88.07,69418.0,88.29,88.31,88.07,88.07,69418.0
2016-02-02 12:10:00,88.08,88.11,87.94,88.1,44783.0,88.08,88.11,87.94,88.1,44783.0
2016-02-02 12:20:00,88.1,88.23,88.1,88.16,28571.0,88.1,88.23,88.1,88.16,28571.0
2016-02-02 12:30:00,88.15,88.46,88.13,88.39,26918.0,88.15,88.46,88.13,88.39,26918.0
2016-02-02 12:40:00,88.39,88.66,88.35,88.55,17366.0,88.39,88.66,88.35,88.55,17366.0
2016-02-02 12:50:00,88.54,88.54,88.26,88.37,31027.0,88.54,88.54,88.26,88.37,31027.0
2016-02-02 13:00:00,88.38,88.45,88.28,88.29,32609.0,88.38,88.45,88.28,88.29,32609.0
2016-02-02 13:10:00,88.29,88.39,88.24,88.3,31561.0,88.29,88.39,88.24,88.3,31561.0
2016-02-02 13:20:00,88.28,88.46,88.11,88.42,15300.0,88.28,88.46,88.11,88.42,15300.0
2016-02-02 13:30:00,88.43,88.45,88.28,88.28,28448.0,88.43,88.45,88.28,88.28,28448.0
2016-02-02 13:40:00,88.31,88.4,88.26,88.28,44714.0,88.31,88.4,88.26,88.28,44714.0
2016-02-02 13:50:00,88.3,88.32,88.12,88.2,60891.0,88.3,88.32,88.12,88.2,60891.0
2016-02-02 14:00:00,88.2,88.39,88.2,88.24,76229.0,88.2,88.39,88.2,88.24,76229.0
2016-02-02 14:10:00,88.22,88.29,88.16,88.21,71900.0,88.22,88.29,88.16,88.21,71900.0
2016-02-02 14:20:00,88.2,88.2,87.85,87.86,92539.0,88.2,88.2,87.85,87.86,92539.0
2016-02-02 14:30:00,87.86,88.18,87.8,88.13,70490.0,87.86,88.18,87.8,88.13,70490.0
2016-02-02 14:40:00,88.12,88.15,87.97,88.13,48965.0,88.12,88.15,87.97,88.13,48965.0
2016-02-02 14:50:00,88.1,88.2,87.95,87.96,71182.0,88.1,88.2,87.95,87.96,71182.0
2016-02-02 15:00:00,87.95,88.02,87.8,87.82,126686.0,87.95,88.02,87.8,87.82,126686.0
2016-02-02 15:10:00,87.8,87.9,87.73,87.8,70153.0,87.8,87.9,87.73,87.8,70153.0
2016-02-02 15:20:00,87.8,87.98,87.65,87.78,79808.0,87.8,87.98,87.65,87.78,79808.0
2016-02-02 15:30:00,87.78,87.99,87.77,87.87,87178.0,87.78,87.99,87.77,87.87,87178.0
2016-02-02 15:40:00,87.87,88.04,87.86,88.01,136166.0,87.87,88.04,87.86,88.01,136166.0
2016-02-02 15:50:00,87.99,88.04,87.87,87.94,202638.0,87.99,88.04,87.87,87.94,202638.0
2016-02-03 09:30:00,88.91,89.25,88.7,88.86,155724.0,88.91,89.25,88.7,88.86,155724.0
2016-02-03 09:40:00,88.9,88.96,88.01,88.07,79722.0,88.9,88.96,88.01,88.07,79722.0
2016-02-03 09:50:00,88.08,88.23,87.41,87.57,85641.0,88.08,88.23,87.41,87.57,85641.0
2016-02-03 10:00:00,87.51,87.6,86.99,87.08,75270.0,87.51,87.6,86.99,87.08,75270.0
2016-02-03 10:10:00,87.08,87.28,86.99,87.28,58968.0,87.08,87.28,86.99,87.28,58968.0
2016-02-03 10:20:00,87.26,87.33,86.98,87.06,26517.0,87.26,87.33,86.98,87.06,26517.0
2016-02-03 10:30:00,87.01,87.12,86.67,87.11,104338.0,87.01,87.12,86.67,87.11,104338.0
2016-02-03 10:40:00,87.14,87.51,87.08,87.31,60428.0,87.14,87.51,87.08,87.31,60428.0
2016-02-03 10:50:00,87.37,87.82,87.36,87.56,27802.0,87.37,87.82,87.36,87.56,27802.0
2016-02-03 11:00:00,87.54,87.59,86.93,87.1,42252.0,87.54,87.59,86.93,87.1,42252.0
2016-02-03 11:10:00,87.12,87.47,86.9,87.47,31516.0,87.12,87.47,86.9,87.47,31516.0
2016-02-03 11:20:00,87.42,87.7,87.25,87.68,25577.0,87.42,87.7,87.25,87.68,25577.0
2016-02-03 11:30:00,87.65,87.8,87.33,87.8,71501.0,87.65,87.8,87.33,87.8,71501.0
2016-02-03 11:40:00,87.79,87.93,87.62,87.8,28466.0,87.79,87.93,87.62,87.8,28466.0
2016-02-03 11:50:00,87.8,87.96,87.5,87.94,51726.0,87.8,87.96,87.5,87.94,51726.0
2016-02-03 12:00:00,88.04,88.19,87.67,87.84,116154.0,88.04,88.19,87.67,87.84,116154.0
2016-02-03 12:10:00,87.82,87.99,87.66,87.78,22747.0,87.82,87.99,87.66,87.78,22747.0
2016-02-03 12:20:00,87.74,88.03,87.71,87.72,19337.0,87.74,88.03,87.71,87.72,19337.0
2016-02-03 12:30:00,87.71,87.72,87.16,87.32,102695.0,87.71,87.72,87.16,87.32,102695.0
2016-02-03 12:40:00,87.33,87.38,86.98,87.34,26185.0,87.33,87.38,86.98,87.34,26185.0
2016-02-03 12:50:00,87.41,87.85,87.3,87.81,24847.0,87.41,87.85,87.3,87.81,24847.0
2016-02-03 13:00:00,87.78,87.97,87.63,87.63,19269.0,87.78,87.97,87.63,87.63,19269.0
2016-02-03 13:10:00,87.63,87.69,87.41,87.42,19218.0,87.63,87.69,87.41,87.42,19218.0
2016-02-03 13:20:00,87.43,87.46,87.2,87.33,22319.0,87.43,87.46,87.2,87.33,22319.0
2016-02-03 13:30:00,87.3,87.33,86.91,86.93,49382.0,87.3,87.33,86.91,86.93,49382.0
2016-02-03 13:40:00,86.9,87.16,86.86,87.06,57258.0,86.9,87.16,86.86,87.06,57258.0
2016-02-03 13:50:00,87.09,87.12,86.9,86.94,45540.0,87.09,87.12,86.9,86.94,45540.0
2016-02-03 14:00:00,86.98,87.21,86.95,87.13,36642.0,86.98,87.21,86.95,87.13,36642.0
2016-02-03 14:10:00,87.11,87.4,87.08,87.18,39185.0,87.11,87.4,87.08,87.18,39185.0
2016-02-03 14:20:00,87.21,87.96,87.19,87.88,158583.0,87.21,87.96,87.19,87.88,158583.0
2016-02-03 14:30:00,87.82,87.99,87.67,87.72,73108.0,87.82,87.99,87.67,87.72,73108.0
2016-02-03 14:40:00,87.79,88.23,87.78,88.09,83627.0,87.79,88.23,87.78,88.09,83627.0
2016-02-03 14:50:00,88.07,88.17,87.81,88.06,53247.0,88.07,88.17,87.81,88.06,53247.0
2016-02-03 15:00:00,88.06,88.29,87.95,88.24,60745.0,88.06,88.29,87.95,88.24,60745.0
2016-02-03 15:10:00,88.26,88.41,87.88,87.98,57099.0,88.26,88.41,87.88,87.98,57099.0
2016-02-03 15:20:00,87.99,88.03,87.68,87.68,53582.0,87.99,88.03,87.68,87.68,53582.0
2016-02-03 15:30:00,87.66,88.03,87.63,87.73,77644.0,87.66,88.03,87.63,87.73,77644.0
2016-02-03 15:40:00,87.72,87.84,87.67,87.74,115004.0,87.72,87.84,87.67,87.74,115004.0
2016-02-03 15:50:00,87.75,88.01,87.72,87.99,245687.0,87.75,88.01,87.72,87.99,245687.0
2016-02-04 09:30:00,87.82,87.97,86.87,86.9,97961.0,87.82,87.97,86.87,86.9,97961.0
2016-02-04 09:40:00,86.91,87.12,86.52,87.04,66344.0,86.91,87.12,86.52,87.04,66344.0
2016-02-04 09:50:00,87.03,87.04,86.71,86.86,86621.0,87.03,87.04,86.71,86.86,86621.0
2016-02-04 10:00:00,86.86,87.1,86.67,86.95,115762.0,86.86,87.1,86.67,86.95,115762.0
2016-02-04 10:10:00,87.0,87.43,86.81,87.22,73324.0,87.0,87.43,86.81,87.22,73324.0
2016-02-04 10:20:00,87.24,87.31,87.06,87.24,52585.0,87.24,87.31,87.06,87.24,52585.0
2016-02-04 10:30:00,87.27,87.69,87.12,87.6,89108.0,87.27,87.69,87.12,87.6,89108.0
2016-02-04 10:40:00,87.6,87.69,87.45,87.59,26860.0,87.6,87.69,87.45,87.59,26860.0
2016-02-04 10:50:00,87.64,87.66,87.43,87.49,29601.0,87.64,87.66,87.43,87.49,29601.0
2016-02-04 11:00:00,87.56,87.58,86.97,87.03,44332.0,87.56,87.58,86.97,87.03,44332.0
2016-02-04 11:10:00,87.01,87.03,86.68,86.69,83065.0,87.01,87.03,86.68,86.69,83065.0
2016-02-04 11:20:00,86.69,87.0,86.65,86.97,32085.0,86.69,87.0,86.65,86.97,32085.0
2016-02-04 11:30:00,86.96,86.97,86.7,86.71,73689.0,86.96,86.97,86.7,86.71,73689.0
2016-02-04 11:40:00,86.73,86.87,86.52,86.67,129981.0,86.73,86.87,86.52,86.67,129981.0
2016-02-04 11:50:00,86.67,87.0,86.62,86.69,43060.0,86.67,87.0,86.62,86.69,43060.0
2016-02-04 12:00:00,86.69,86.73,86.46,86.57,111749.0,86.69,86.73,86.46,86.57,111749.0
2016-02-04 12:10:00,86.59,86.84,86.56,86.8,46137.0,86.59,86.84,86.56,86.8,46137.0
2016-02-04 12:20:00,86.82,86.87,86.54,86.65,25491.0,86.82,86.87,86.54,86.65,25491.0
2016-02-04 12:30:00,86.66,86.74,86.29,86.53,83396.0,86.66,86.74,86.29,86.53,83396.0
2016-02-04 12:40:00,86.54,86.76,86.45,86.56,68415.0,86.54,86.76,86.45,86.56,68415.0
2016-02-04 12:50:00,86.55,86.63,86.38,86.48,29573.0,86.55,86.63,86.38,86.48,29573.0
2016-02-04 13:00:00,86.5,86.91,86.49,86.9,34276.0,86.5,86.91,86.49,86.9,34276.0
2016-02-04 13:10:00,86.93,87.06,86.87,86.93,19482.0,86.93,87.06,86.87,86.93,19482.0
2016-02-04 13:20:00,86.9,87.01,86.8,86.88,38741.0,86.9,87.01,86.8,86.88,38741.0
2016-02-04 13:30:00,86.87,87.04,86.86,86.9,18684.0,86.87,87.04,86.86,86.9,18684.0
2016-02-04 13:40:00,86.92,86.92,86.64,86.69,119185.0,86.92,86.92,86.64,86.69,119185.0
2016-02-04 13:50:00,86.67,86.82,86.63,86.71,44077.0,86.67,86.82,86.63,86.71,44077.0
2016-02-04 14:00:00,86.72,86.76,86.42,86.48,30028.0,86.72,86.76,86.42,86.48,30028.0
2016-02-04 14:10:00,86.46,86.81,86.41,86.72,53902.0,86.46,86.81,86.41,86.72,53902.0
2016-02-04 14:20:00,86.74,86.77,86.45,86.45,34981.0,86.74,86.77,86.45,86.45,34981.0
2016-02-04 14:30:00,86.44,86.55,86.27,86.27,48933.0,86.44,86.55,86.27,86.27,48933.0
2016-02-04 14:40:00,86.27,86.35,86.16,86.29,47272.0,86.27,86.35,86.16,86.29,47272.0
2016-02-04 14:50:00,86.27,86.48,86.04,86.43,85074.0,86.27,86.48,86.04,86.43,85074.0
2016-02-04 15:00:00,86.41,86.41,85.78,86.02,151807.0,86.41,86.41,85.78,86.02,151807.0
2016-02-04 15:10:00,86.03,86.39,85.85,86.13,70602.0,86.03,86.39,85.85,86.13,70602.0
2016-02-04 15:20:00,86.11,86.26,86.05,86.06,45670.0,86.11,86.26,86.05,86.06,45670.0
2016-02-04 15:30:00,86.05,86.3,86.03,86.27,80108.0,86.05,86.3,86.03,86.27,80108.0
2016-02-04 15:40:00,86.27,86.37,86.2,86.23,104143.0,86.27,86.37,86.2,86.23,104143.0
2016-02-04 15:50:00,86.24,86.49,86.18,86.36,380348.0,86.24,86.49,86.18,86.36,380348.0
2016-02-05 09:30:00,85.5,85.5,82.17,82.27,468589.0,85.5,85.5,82.17,82.27,468589.0
2016-02-05 09:40:00,82.27,82.29,80.9,81.17,404272.0,82.27,82.29,80.9,81.17,404272.0
2016-02-05 09:50:00,81.22,81.78,81.11,81.3,538389.0,81.22,81.78,81.11,81.3,538389.0
2016-02-05 10:00:00,81.3,81.45,80.92,80.92,266178.0,81.3,81.45,80.92,80.92,266178.0
2016-02-05 10:10:00,80.91,81.28,80.68,80.76,157385.0,80.91,81.28,80.68,80.76,157385.0
2016-02-05 10:20:00,80.75,80.8,79.8,80.0,243698.0,80.75,80.8,79.8,80.0,243698.0
2016-02-05 10:30:00,79.97,80.79,79.94,80.63,263710.0,79.97,80.79,79.94,80.63,263710.0
2016-02-05 10:40:00,80.64,81.05,80.5,80.67,154249.0,80.64,81.05,80.5,80.67,154249.0
2016-02-05 10:50:00,80.6,80.75,80.24,80.34,172200.0,80.6,80.75,80.24,80.34,172200.0
2016-02-05 11:00:00,80.36,80.5,80.26,80.44,96024.0,80.36,80.5,80.26,80.44,96024.0
2016-02-05 11:10:00,80.44,80.78,80.29,80.38,142724.0,80.44,80.78,80.29,80.38,142724.0
2016-02-05 11:20:00,80.39,80.47,79.97,80.36,100831.0,80.39,80.47,79.97,80.36,100831.0
2016-02-05 11:30:00,80.36,80.77,80.23,80.56,166130.0,80.36,80.77,80.23,80.56,166130.0
2016-02-05 11:40:00,80.57,80.66,80.04,80.23,199793.0,80.57,80.66,80.04,80.23,199793.0
2016-02-05 11:50:00,80.28,80.85,80.26,80.69,145826.0,80.28,80.85,80.26,80.69,145826.0
2016-02-05 12:00:00,80.68,81.35,80.67,81.05,126775.0,80.68,81.35,80.67,81.05,126775.0
2016-02-05 12:10:00,81.04,81.35,81.0,81.33,148165.0,81.04,81.35,81.0,81.33,148165.0
2016-02-05 12:20:00,81.3,81.57,81.12,81.2,130887.0,81.3,81.57,81.12,81.2,130887.0
2016-02-05 12:30:00,81.21,81.26,80.7,80.81,322739.0,81.21,81.26,80.7,80.81,322739.0
2016-02-05 12:40:00,80.81,80.91,80.27,80.3,244838.0,80.81,80.91,80.27,80.3,244838.0
2016-02-05 12:50:00,80.32,80.32,79.96,80.22,134223.0,80.32,80.32,79.96,80.22,134223.0
2016-02-05 13:00:00,80.23,80.24,79.97,80.11,137996.0,80.23,80.24,79.97,80.11,137996.0
2016-02-05 13:10:00,80.09,80.18,79.86,80.05,165287.0,80.09,80.18,79.86,80.05,165287.0
2016-02-05 13:20:00,80.05,80.25,79.92,80.23,162685.0,80.05,80.25,79.92,80.23,162685.0
2016-02-05 13:30:00,80.23,80.24,79.57,79.62,245996.0,80.23,80.24,79.57,79.62,245996.0
2016-02-05 13:40:00,79.63,79.66,79.01,79.07,156877.0,79.63,79.66,79.01,79.07,156877.0
2016-02-05 13:50:00,79.08,79.28,78.78,78.8,133051.0,79.08,79.28,78.78,78.8,133051.0
2016-02-05 14:00:00,78.81,79.14,78.5,78.59,137431.0,78.81,79.14,78.5,78.59,137431.0
2016-02-05 14:10:00,78.58,78.58,78.1,78.13,250756.0,78.58,78.58,78.1,78.13,250756.0
2016-02-05 14:20:00,78.13,78.68,78.03,78.37,228022.0,78.13,78.68,78.03,78.37,228022.0
2016-02-05 14:30:00,78.36,78.71,78.3,78.52,202248.0,78.36,78.71,78.3,78.52,202248.0
2016-02-05 14:40:00,78.52,78.53,78.21,78.49,119501.0,78.52,78.53,78.21,78.49,119501.0
2016-02-05 14:50:00,78.48,78.48,78.18,78.43,113692.0,78.48,78.48,78.18,78.43,113692.0
2016-02-05 15:00:00,78.42,78.52,77.83,78.06,195562.0,78.42,78.52,77.83,78.06,195562.0
2016-02-05 15:10:00,78.05,78.83,77.98,78.75,222293.0,78.05,78.83,77.98,78.75,222293.0
2016-02-05 15:20:00,78.74,79.12,78.53,79.02,362532.0,78.74,79.12,78.53,79.02,362532.0
2016-02-05 15:30:00,79.0,79.11,78.53,78.53,339559.0,79.0,79.11,78.53,78.53,339559.0
2016-02-05 15:40:00,78.55,78.55,78.19,78.44,383616.0,78.55,78.55,78.19,78.44,383616.0
2016-02-05 15:50:00,78.47,79.36,78.41,79.21,1173129.0,78.47,79.36,78.41,79.21,1173129.0
2016-02-08 09:30:00,77.4,78.33,74.63,74.69,508080.0,77.4,78.33,74.63,74.69,508080.0
2016-02-08 09:40:00,74.65,75.79,74.1,74.27,639415.0,74.65,75.79,74.1,74.27,639415.0
2016-02-08 09:50:00,74.24,75.06,73.92,75.0,332529.0,74.24,75.06,73.92,75.0,332529.0
2016-02-08 10:00:00,75.01,75.71,74.87,75.3,378004.0,75.01,75.71,74.87,75.3,378004.0
2016-02-08 10:10:00,75.32,75.95,74.83,74.96,341760.0,75.32,75.95,74.83,74.96,341760.0
2016-02-08 10:20:00,74.93,75.22,74.55,74.67,232739.0,74.93,75.22,74.55,74.67,232739.0
2016-02-08 10:30:00,74.66,74.98,74.51,74.9,267615.0,74.66,74.98,74.51,74.9,267615.0
2016-02-08 10:40:00,74.92,75.27,74.55,74.68,266773.0,74.92,75.27,74.55,74.68,266773.0
2016-02-08 10:50:00,74.68,75.08,74.62,74.93,179370.0,74.68,75.08,74.62,74.93,179370.0
2016-02-08 11:00:00,74.97,75.18,74.5,74.57,185958.0,74.97,75.18,74.5,74.57,185958.0
2016-02-08 11:10:00,74.56,74.92,74.28,74.54,218960.0,74.56,74.92,74.28,74.54,218960.0
2016-02-08 11:20:00,74.53,74.81,74.3,74.77,188648.0,74.53,74.81,74.3,74.77,188648.0
2016-02-08 11:30:00,74.78,74.94,74.67,74.87,106091.0,74.78,74.94,74.67,74.87,106091.0
2016-02-08 11:40:00,74.84,75.24,74.71,74.94,109836.0,74.84,75.24,74.71,74.94,109836.0
2016-02-08 11:50:00,74.93,75.03,74.27,74.55,292305.0,74.93,75.03,74.27,74.55,292305.0
2016-02-08 12:00:00,74.52,74.61,74.22,74.5,218714.0,74.52,74.61,74.22,74.5,218714.0
2016-02-08 12:10:00,74.48,75.0,74.2,74.65,162965.0,74.48,75.0,74.2,74.65,162965.0
2016-02-08 12:20:00,74.61,74.91,74.42,74.56,162051.0,74.61,74.91,74.42,74.56,162051.0
2016-02-08 12:30:00,74.57,75.0,74.57,74.66,156141.0,74.57,75.0,74.57,74.66,156141.0
2016-02-08 12:40:00,74.67,74.99,74.63,74.74,151320.0,74.67,74.99,74.63,74.74,151320.0
2016-02-08 12:50:00,74.75,74.89,74.26,74.39,147752.0,74.75,74.89,74.26,74.39,147752.0
2016-02-08 13:00:00,74.37,74.52,74.1,74.2,81220.0,74.37,74.52,74.1,74.2,81220.0
2016-02-08 13:10:00,74.22,74.27,73.96,74.12,166071.0,74.22,74.27,73.96,74.12,166071.0
2016-02-08 13:20:00,74.11,74.17,73.75,73.9,111143.0,74.11,74.17,73.75,73.9,111143.0
2016-02-08 13:30:00,73.89,73.98,73.55,73.63,98754.0,73.89,73.98,73.55,73.63,98754.0
2016-02-08 13:40:00,73.6,73.68,73.34,73.39,108388.0,73.6,73.68,73.34,73.39,108388.0
2016-02-08 13:50:00,73.39,73.56,73.06,73.09,148556.0,73.39,73.56,73.06,73.09,148556.0
2016-02-08 14:00:00,73.07,73.23,72.84,72.95,260480.0,73.07,73.23,72.84,72.95,260480.0
2016-02-08 14:10:00,72.94,72.97,71.78,71.92,509714.0,72.94,72.97,71.78,71.92,509714.0
2016-02-08 14:20:00,71.92,72.45,71.92,72.15,282951.0,71.92,72.45,71.92,72.15,282951.0
2016-02-08 14:30:00,72.13,72.2,71.41,71.48,290828.0,72.13,72.2,71.41,71.48,290828.0
2016-02-08 14:40:00,71.48,72.09,71.33,72.04,394370.0,71.48,72.09,71.33,72.04,394370.0
2016-02-08 14:50:00,72.05,72.13,71.56,71.66,424073.0,72.05,72.13,71.56,71.66,424073.0
2016-02-08 15:00:00,71.64,71.95,71.45,71.46,343822.0,71.64,71.95,71.45,71.46,343822.0
2016-02-08 15:10:00,71.46,72.7,71.27,72.54,595212.0,71.46,72.7,71.27,72.54,595212.0
2016-02-08 15:20:00,72.54,73.66,72.3,73.49,461024.0,72.54,73.66,72.3,73.49,461024.0
2016-02-08 15:30:00,73.5,74.39,73.48,74.15,368041.0,73.5,74.39,73.48,74.15,368041.0
2016-02-08 15:40:00,74.16,74.93,74.06,74.77,530808.0,74.16,74.93,74.06,74.77,530808.0
2016-02-08 15:50:00,74.77,74.98,74.65,74.93,692425.0,74.77,74.98,74.65,74.93,692425.0
2016-02-09 09:30:00,74.76,76.1,73.63,75.99,283386.0,74.76,76.1,73.63,75.99,283386.0
2016-02-09 09:40:00,75.94,76.97,75.91,75.97,364254.0,75.94,76.97,75.91,75.97,364254.0
2016-02-09 09:50:00,76.03,76.75,75.75,76.07,210453.0,76.03,76.75,75.75,76.07,210453.0
2016-02-09 10:00:00,76.01,77.14,75.96,77.04,185711.0,76.01,77.14,75.96,77.04,185711.0
2016-02-09 10:10:00,77.05,77.07,76.44,76.94,170645.0,77.05,77.07,76.44,76.94,170645.0
2016-02-09 10:20:00,76.93,77.19,76.57,76.63,145786.0,76.93,77.19,76.57,76.63,145786.0
2016-02-09 10:30:00,76.64,76.74,75.94,76.1,152067.0,76.64,76.74,75.94,76.1,152067.0
2016-02-09 10:40:00,76.07,76.34,75.83,76.22,139318.0,76.07,76.34,75.83,76.22,139318.0
2016-02-09 10:50:00,76.23,76.24,75.37,75.51,63749.0,76.23,76.24,75.37,75.51,63749.0
2016-02-09 11:00:00,75.52,75.81,75.41,75.64,109873.0,75.52,75.81,75.41,75.64,109873.0
2016-02-09 11:10:00,75.64,76.17,75.38,75.46,148810.0,75.64,76.17,75.38,75.46,148810.0
2016-02-09 11:20:00,75.47,75.67,75.41,75.61,142573.0,75.47,75.67,75.41,75.61,142573.0
2016-02-09 11:30:00,75.6,75.68,74.94,74.99,129565.0,75.6,75.68,74.94,74.99,129565.0
2016-02-09 11:40:00,75.0,75.5,74.94,75.23,80774.0,75.0,75.5,74.94,75.23,80774.0
2016-02-09 11:50:00,75.25,75.25,74.79,74.9,147939.0,75.25,75.25,74.79,74.9,147939.0
2016-02-09 12:00:00,74.91,75.06,74.72,75.04,97805.0,74.91,75.06,74.72,75.04,97805.0
2016-02-09 12:10:00,75.02,75.09,74.79,74.84,68233.0,75.02,75.09,74.79,74.84,68233.0
2016-02-09 12:20:00,74.84,74.84,74.49,74.52,84362.0,74.84,74.84,74.49,74.52,84362.0
2016-02-09 12:30:00,74.52,74.61,74.26,74.3,82264.0,74.52,74.61,74.26,74.3,82264.0
2016-02-09 12:40:00,74.3,74.43,74.2,74.24,55832.0,74.3,74.43,74.2,74.24,55832.0
2016-02-09 12:50:00,74.22,74.33,73.99,74.06,72447.0,74.22,74.33,73.99,74.06,72447.0
2016-02-09 13:00:00,74.06,74.13,73.72,73.72,76570.0,74.06,74.13,73.72,73.72,76570.0
2016-02-09 13:10:00,73.72,73.72,73.3,73.38,74455.0,73.72,73.72,73.3,73.38,74455.0
2016-02-09 13:20:00,73.38,73.5,73.08,73.12,136114.0,73.38,73.5,73.08,73.12,136114.0
2016-02-09 13:30:00,73.14,73.38,73.11,73.12,91952.0,73.14,73.38,73.11,73.12,91952.0
2016-02-09 13:40:00,73.1,73.61,73.04,73.35,93838.0,73.1,73.61,73.04,73.35,93838.0
2016-02-09 13:50:00,73.34,73.86,73.11,73.78,119052.0,73.34,73.86,73.11,73.78,119052.0
2016-02-09 14:00:00,73.76,74.42,73.63,74.23,182698.0,73.76,74.42,73.63,74.23,182698.0
2016-02-09 14:10:00,74.23,74.28,73.89,73.97,102307.0,74.23,74.28,73.89,73.97,102307.0
2016-02-09 14:20:00,73.97,74.07,73.39,73.48,108834.0,73.97,74.07,73.39,73.48,108834.0
2016-02-09 14:30:00,73.48,74.13,73.48,74.04,145879.0,73.48,74.13,73.48,74.04,145879.0
2016-02-09 14:40:00,74.03,74.3,73.81,73.89,122726.0,74.03,74.3,73.81,73.89,122726.0
2016-02-09 14:50:00,73.89,74.08,73.78,74.0,133187.0,73.89,74.08,73.78,74.0,133187.0
2016-02-09 15:00:00,74.01,75.1,73.98,75.01,182147.0,74.01,75.1,73.98,75.01,182147.0
2016-02-09 15:10:00,75.01,75.34,74.8,74.95,150009.0,75.01,75.34,74.8,74.95,150009.0
2016-02-09 15:20:00,74.94,74.96,74.36,74.55,110609.0,74.94,74.96,74.36,74.55,110609.0
2016-02-09 15:30:00,74.56,74.81,74.41,74.42,162399.0,74.56,74.81,74.41,74.42,162399.0
2016-02-09 15:40:00,74.4,74.4,73.91,73.97,344011.0,74.4,74.4,73.91,73.97,344011.0
2016-02-09 15:50:00,73.97,74.14,73.78,73.85,591779.0,73.97,74.14,73.78,73.85,591779.0
2016-02-10 09:30:00,74.99,75.46,73.89,75.28,228024.0,74.99,75.46,73.89,75.28,228024.0
2016-02-10 09:40:00,75.33,75.4,74.23,74.96,132645.0,75.33,75.4,74.23,74.96,132645.0
2016-02-10 09:50:00,74.95,75.51,74.87,75.28,286015.0,74.95,75.51,74.87,75.28,286015.0
2016-02-10 10:00:00,75.3,75.56,74.92,75.18,115133.0,75.3,75.56,74.92,75.18,115133.0
2016-02-10 10:10:00,75.2,75.64,75.15,75.53,108655.0,75.2,75.64,75.15,75.53,108655.0
2016-02-10 10:20:00,75.48,76.37,75.34,76.28,190070.0,75.48,76.37,75.34,76.28,190070.0
2016-02-10 10:30:00,76.3,76.5,75.82,75.83,114523.0,76.3,76.5,75.82,75.83,114523.0
2016-02-10 10:40:00,75.79,75.82,75.37,75.64,69561.0,75.79,75.82,75.37,75.64,69561.0
2016-02-10 10:50:00,75.65,75.68,75.16,75.29,119135.0,75.65,75.68,75.16,75.29,119135.0
2016-02-10 11:00:00,75.29,75.67,75.29,75.47,93321.0,75.29,75.67,75.29,75.47,93321.0
2016-02-10 11:10:00,75.47,76.01,75.37,75.97,81443.0,75.47,76.01,75.37,75.97,81443.0
2016-02-10 11:20:00,75.94,76.21,75.75,75.87,111753.0,75.94,76.21,75.75,75.87,111753.0
2016-02-10 11:30:00,75.89,76.21,75.81,75.92,119797.0,75.89,76.21,75.81,75.92,119797.0
2016-02-10 11:40:00,75.92,75.95,75.53,75.79,126123.0,75.92,75.95,75.53,75.79,126123.0
2016-02-10 11:50:00,75.78,76.05,75.71,75.86,82571.0,75.78,76.05,75.71,75.86,82571.0
2016-02-10 12:00:00,75.87,75.98,75.6,75.77,52189.0,75.87,75.98,75.6,75.77,52189.0
2016-02-10 12:10:00,75.75,75.97,75.59,75.97,54548.0,75.75,75.97,75.59,75.97,54548.0
2016-02-10 12:20:00,76.0,76.43,76.0,76.36,45654.0,76.0,76.43,76.0,76.36,45654.0
2016-02-10 12:30:00,76.35,76.54,76.3,76.37,70708.0,76.35,76.54,76.3,76.37,70708.0
2016-02-10 12:40:00,76.38,76.47,76.03,76.44,103314.0,76.38,76.47,76.03,76.44,103314.0
2016-02-10 12:50:00,76.46,76.59,76.35,76.51,146550.0,76.46,76.59,76.35,76.51,146550.0
2016-02-10 13:00:00,76.5,76.94,76.47,76.83,174260.0,76.5,76.94,76.47,76.83,174260.0
2016-02-10 13:10:00,76.85,76.9,76.58,76.8,139510.0,76.85,76.9,76.58,76.8,139510.0
2016-02-10 13:20:00,76.77,77.05,76.63,76.96,178468.0,76.77,77.05,76.63,76.96,178468.0
2016-02-10 13:30:00,76.94,77.15,76.77,77.06,217249.0,76.94,77.15,76.77,77.06,217249.0
2016-02-10 13:40:00,77.06,77.44,77.06,77.26,113898.0,77.06,77.44,77.06,77.26,113898.0
2016-02-10 13:50:00,77.27,77.27,76.81,77.06,141410.0,77.27,77.27,76.81,77.06,141410.0
2016-02-10 14:00:00,77.08,77.45,77.07,77.36,131693.0,77.08,77.45,77.07,77.36,131693.0
2016-02-10 14:10:00,77.37,77.62,77.02,77.31,179259.0,77.37,77.62,77.02,77.31,179259.0
2016-02-10 14:20:00,77.31,77.51,77.2,77.26,141783.0,77.31,77.51,77.2,77.26,141783.0
2016-02-10 14:30:00,77.24,77.37,77.06,77.1,95911.0,77.24,77.37,77.06,77.1,95911.0
2016-02-10 14:40:00,77.05,77.1,76.53,76.59,103011.0,77.05,77.1,76.53,76.59,103011.0
2016-02-10 14:50:00,76.59,77.03,76.55,76.92,151549.0,76.59,77.03,76.55,76.92,151549.0
2016-02-10 15:00:00,76.92,77.29,76.91,76.93,131363.0,76.92,77.29,76.91,76.93,131363.0
2016-02-10 15:10:00,76.92,77.05,76.1,76.25,171875.0,76.92,77.05,76.1,76.25,171875.0
2016-02-10 15:20:00,76.25,76.51,75.99,76.08,164316.0,76.25,76.51,75.99,76.08,164316.0
2016-02-10 15:30:00,76.11,76.21,75.64,75.64,302730.0,76.11,76.21,75.64,75.64,302730.0
2016-02-10 15:40:00,75.62,75.72,75.4,75.42,307152.0,75.62,75.72,75.4,75.42,307152.0
2016-02-10 15:50:00,75.44,75.65,75.32,75.53,389099.0,75.44,75.65,75.32,75.53,389099.0
2016-02-11 09:30:00,74.04,75.27,74.04,74.45,137524.0,74.04,75.27,74.04,74.45,137524.0
2016-02-11 09:40:00,74.43,75.0,74.4,74.65,70991.0,74.43,75.0,74.4,74.65,70991.0
2016-02-11 09:50:00,74.62,75.24,74.49,75.06,117168.0,74.62,75.24,74.49,75.06,117168.0
2016-02-11 10:00:00,75.06,75.32,74.71,74.73,141128.0,75.06,75.32,74.71,74.73,141128.0
2016-02-11 10:10:00,74.71,74.75,74.27,74.56,90309.0,74.71,74.75,74.27,74.56,90309.0
2016-02-11 10:20:00,74.49,74.89,74.41,74.63,107768.0,74.49,74.89,74.41,74.63,107768.0
2016-02-11 10:30:00,74.63,74.76,74.48,74.56,64318.0,74.63,74.76,74.48,74.56,64318.0
2016-02-11 10:40:00,74.57,74.9,74.5,74.64,91681.0,74.57,74.9,74.5,74.64,91681.0
2016-02-11 10:50:00,74.63,74.78,74.47,74.73,159843.0,74.63,74.78,74.47,74.73,159843.0
2016-02-11 11:00:00,74.75,74.85,74.36,74.47,67939.0,74.75,74.85,74.36,74.47,67939.0
2016-02-11 11:10:00,74.48,74.59,74.09,74.43,68448.0,74.48,74.59,74.09,74.43,68448.0
2016-02-11 11:20:00,74.43,74.59,73.9,73.9,86681.0,74.43,74.59,73.9,73.9,86681.0
2016-02-11 11:30:00,73.9,74.35,73.77,74.35,54584.0,73.9,74.35,73.77,74.35,54584.0
2016-02-11 11:40:00,74.33,74.37,73.91,73.97,67691.0,74.33,74.37,73.91,73.97,67691.0
2016-02-11 11:50:00,73.96,74.54,73.95,74.25,66184.0,73.96,74.54,73.95,74.25,66184.0
2016-02-11 12:00:00,74.24,74.54,74.22,74.34,68709.0,74.24,74.54,74.22,74.34,68709.0
2016-02-11 12:10:00,74.33,74.46,74.11,74.22,89453.0,74.33,74.46,74.11,74.22,89453.0
2016-02-11 12:20:00,74.23,74.43,74.06,74.2,89952.0,74.23,74.43,74.06,74.2,89952.0
2016-02-11 12:30:00,74.18,74.18,73.64,73.72,97045.0,74.18,74.18,73.64,73.72,97045.0
2016-02-11 12:40:00,73.71,73.81,73.58,73.81,103620.0,73.71,73.81,73.58,73.81,103620.0
2016-02-11 12:50:00,73.8,74.35,73.75,74.32,126214.0,73.8,74.35,73.75,74.32,126214.0
2016-02-11 13:00:00,74.34,74.53,74.2,74.33,76123.0,74.34,74.53,74.2,74.33,76123.0
2016-02-11 13:10:00,74.32,74.44,74.08,74.44,53561.0,74.32,74.44,74.08,74.44,53561.0
2016-02-11 13:20:00,74.43,74.52,74.15,74.15,47092.0,74.43,74.52,74.15,74.15,47092.0
2016-02-11 13:30:00,74.16,74.43,73.97,74.02,63554.0,74.16,74.43,73.97,74.02,63554.0
2016-02-11 13:40:00,74.02,74.11,73.88,74.02,104794.0,74.02,74.11,73.88,74.02,104794.0
2016-02-11 13:50:00,74.02,74.09,73.79,74.08,71002.0,74.02,74.09,73.79,74.08,71002.0
2016-02-11 14:00:00,74.07,74.23,73.95,74.21,79518.0,74.07,74.23,73.95,74.21,79518.0
2016-02-11 14:10:00,74.21,74.23,73.75,73.75,101939.0,74.21,74.23,73.75,73.75,101939.0
2016-02-11 14:20:00,73.74,73.98,73.65,73.7,68855.0,73.74,73.98,73.65,73.7,68855.0
2016-02-11 14:30:00,73.7,74.4,73.62,74.4,140697.0,73.7,74.4,73.62,74.4,140697.0
2016-02-11 14:40:00,74.36,74.65,74.04,74.53,154530.0,74.36,74.65,74.04,74.53,154530.0
2016-02-11 14:50:00,74.58,75.08,74.52,74.82,146443.0,74.58,75.08,74.52,74.82,146443.0
2016-02-11 15:00:00,74.83,74.91,74.53,74.76,145858.0,74.83,74.91,74.53,74.76,145858.0
2016-02-11 15:10:00,74.76,75.11,74.55,74.68,109064.0,74.76,75.11,74.55,74.68,109064.0
2016-02-11 15:20:00,74.7,75.0,74.54,74.97,141899.0,74.7,75.0,74.54,74.97,141899.0
2016-02-11 15:30:00,74.97,75.32,74.82,75.27,173731.0,74.97,75.32,74.82,75.27,173731.0
2016-02-11 15:40:00,75.28,75.53,75.18,75.26,203982.0,75.28,75.53,75.18,75.26,203982.0
2016-02-11 15:50:00,75.27,75.41,74.9,74.94,323676.0,75.27,75.41,74.9,74.94,323676.0
2016-02-12 09:30:00,76.04,76.48,75.4,76.44,205161.0,76.04,76.48,75.4,76.44,205161.0
2016-02-12 09:40:00,76.44,76.92,76.22,76.89,150433.0,76.44,76.92,76.22,76.89,150433.0
2016-02-12 09:50:00,76.84,76.9,76.55,76.56,244972.0,76.84,76.9,76.55,76.56,244972.0
2016-02-12 10:00:00,76.58,76.92,76.46,76.83,195752.0,76.58,76.92,76.46,76.83,195752.0
2016-02-12 10:10:00,76.84,77.1,76.64,76.95,99975.0,76.84,77.1,76.64,76.95,99975.0
2016-02-12 10:20:00,76.94,77.23,76.9,76.93,85197.0,76.94,77.23,76.9,76.93,85197.0
2016-02-12 10:30:00,76.94,77.34,76.92,77.14,135657.0,76.94,77.34,76.92,77.14,135657.0
2016-02-12 10:40:00,77.14,77.36,76.95,77.0,87057.0,77.14,77.36,76.95,77.0,87057.0
2016-02-12 10:50:00,77.0,77.14,76.86,77.05,113240.0,77.0,77.14,76.86,77.05,113240.0
2016-02-12 11:00:00,77.08,77.24,76.76,76.79,120727.0,77.08,77.24,76.76,76.79,120727.0
2016-02-12 11:10:00,76.77,77.31,76.68,76.94,84117.0,76.77,77.31,76.68,76.94,84117.0
2016-02-12 11:20:00,76.92,77.0,76.76,76.92,69434.0,76.92,77.0,76.76,76.92,69434.0
2016-02-12 11:30:00,76.93,77.05,76.63,76.68,72523.0,76.93,77.05,76.63,76.68,72523.0
2016-02-12 11:40:00,76.7,76.84,76.55,76.55,77114.0,76.7,76.84,76.55,76.55,77114.0
2016-02-12 11:50:00,76.54,76.63,76.2,76.21,69045.0,76.54,76.63,76.2,76.21,69045.0
2016-02-12 12:00:00,76.24,76.34,76.17,76.19,35751.0,76.24,76.34,76.17,76.19,35751.0
2016-02-12 12:10:00,76.18,76.45,76.15,76.42,59004.0,76.18,76.45,76.15,76.42,59004.0
2016-02-12 12:20:00,76.39,76.68,76.38,76.62,38748.0,76.39,76.68,76.38,76.62,38748.0
2016-02-12 12:30:00,76.64,76.68,76.42,76.67,60309.0,76.64,76.68,76.42,76.67,60309.0
2016-02-12 12:40:00,76.67,76.71,76.46,76.49,39672.0,76.67,76.71,76.46,76.49,39672.0
2016-02-12 12:50:00,76.48,76.51,76.2,76.21,97524.0,76.48,76.51,76.2,76.21,97524.0
2016-02-12 13:00:00,76.19,76.32,76.04,76.12,55941.0,76.19,76.32,76.04,76.12,55941.0
2016-02-12 13:10:00,76.1,76.12,75.81,75.97,51937.0,76.1,76.12,75.81,75.97,51937.0
2016-02-12 13:20:00,75.96,76.06,75.8,76.03,23410.0,75.96,76.06,75.8,76.03,23410.0
2016-02-12 13:30:00,76.01,76.04,75.87,75.9,31393.0,76.01,76.04,75.87,75.9,31393.0
2016-02-12 13:40:00,75.91,76.08,75.83,76.08,39973.0,75.91,76.08,75.83,76.08,39973.0
2016-02-12 13:50:00,76.06,76.07,75.88,75.89,32099.0,76.06,76.07,75.88,75.89,32099.0
2016-02-12 14:00:00,75.89,76.25,75.85,76.23,42479.0,75.89,76.25,75.85,76.23,42479.0
2016-02-12 14:10:00,76.25,76.39,76.17,76.23,42569.0,76.25,76.39,76.17,76.23,42569.0
2016-02-12 14:20:00,76.23,76.46,76.17,76.39,57086.0,76.23,76.46,76.17,76.39,57086.0
2016-02-12 14:30:00,76.39,76.71,76.36,76.67,87806.0,76.39,76.71,76.36,76.67,87806.0
2016-02-12 14:40:00,76.67,76.83,76.61,76.71,99568.0,76.67,76.83,76.61,76.71,99568.0
2016-02-12 14:50:00,76.71,76.84,76.6,76.6,67041.0,76.71,76.84,76.6,76.6,67041.0
2016-02-12 15:00:00,76.59,76.67,76.5,76.59,51855.0,76.59,76.67,76.5,76.59,51855.0
2016-02-12 15:10:00,76.58,76.73,76.54,76.64,71950.0,76.58,76.73,76.54,76.64,71950.0
2016-02-12 15:20:00,76.66,76.71,76.53,76.62,79608.0,76.66,76.71,76.53,76.62,79608.0
2016-02-12 15:30:00,76.61,76.61,76.42,76.55,133116.0,76.61,76.61,76.42,76.55,133116.0
2016-02-12 15:40:00,76.55,76.64,76.49,76.54,140048.0,76.55,76.64,76.49,76.54,140048.0
2016-02-12 15:50:00,76.56,76.71,76.5,76.68,218107.0,76.56,76.71,76.5,76.68,218107.0
2016-02-16 09:30:00,77.13,78.78,77.13,78.53,341796.0,77.13,78.78,77.13,78.53,341796.0
2016-02-16 09:40:00,78.53,79.2,78.53,79.13,171353.0,78.53,79.2,78.53,79.13,171353.0
2016-02-16 09:50:00,79.08,79.08,78.6,78.82,93122.0,79.08,79.08,78.6,78.82,93122.0
2016-02-16 10:00:00,78.8,78.82,78.28,78.5,159802.0,78.8,78.82,78.28,78.5,159802.0
2016-02-16 10:10:00,78.49,78.85,78.48,78.67,64532.0,78.49,78.85,78.48,78.67,64532.0
2016-02-16 10:20:00,78.66,78.75,78.32,78.59,161330.0,78.66,78.75,78.32,78.59,161330.0
2016-02-16 10:30:00,78.61,78.87,78.58,78.62,143824.0,78.61,78.87,78.58,78.62,143824.0
2016-02-16 10:40:00,78.6,78.86,78.5,78.7,106373.0,78.6,78.86,78.5,78.7,106373.0
2016-02-16 10:50:00,78.7,78.77,77.93,77.97,115714.0,78.7,78.77,77.93,77.97,115714.0
2016-02-16 11:00:00,77.95,78.18,77.82,77.86,108154.0,77.95,78.18,77.82,77.86,108154.0
2016-02-16 11:10:00,77.85,77.9,77.45,77.8,112938.0,77.85,77.9,77.45,77.8,112938.0
2016-02-16 11:20:00,77.84,77.97,77.59,77.62,123850.0,77.84,77.97,77.59,77.62,123850.0
2016-02-16 11:30:00,77.62,77.98,77.57,77.96,53305.0,77.62,77.98,77.57,77.96,53305.0
2016-02-16 11:40:00,77.96,78.18,77.94,78.1,87161.0,77.96,78.18,77.94,78.1,87161.0
2016-02-16 11:50:00,78.1,78.3,78.02,78.25,62368.0,78.1,78.3,78.02,78.25,62368.0
2016-02-16 12:00:00,78.27,78.46,78.18,78.19,67315.0,78.27,78.46,78.18,78.19,67315.0
2016-02-16 12:10:00,78.21,78.25,78.0,78.03,59968.0,78.21,78.25,78.0,78.03,59968.0
2016-02-16 12:20:00,78.04,78.3,78.02,78.28,92198.0,78.04,78.3,78.02,78.28,92198.0
2016-02-16 12:30:00,78.31,78.34,78.07,78.11,77665.0,78.31,78.34,78.07,78.11,77665.0
2016-02-16 12:40:00,78.11,78.27,78.03,78.16,47611.0,78.11,78.27,78.03,78.16,47611.0
2016-02-16 12:50:00,78.18,78.55,78.1,78.5,56967.0,78.18,78.55,78.1,78.5,56967.0
2016-02-16 13:00:00,78.5,78.6,78.43,78.57,43141.0,78.5,78.6,78.43,78.57,43141.0
2016-02-16 13:10:00,78.55,78.76,78.45,78.76,57656.0,78.55,78.76,78.45,78.76,57656.0
2016-02-16 13:20:00,78.78,78.86,78.63,78.67,65629.0,78.78,78.86,78.63,78.67,65629.0
2016-02-16 13:30:00,78.66,78.72,78.56,78.56,65640.0,78.66,78.72,78.56,78.56,65640.0
2016-02-16 13:40:00,78.55,78.67,78.53,78.63,38305.0,78.55,78.67,78.53,78.63,38305.0
2016-02-16 13:50:00,78.63,78.78,78.61,78.68,36995.0,78.63,78.78,78.61,78.68,36995.0
2016-02-16 14:00:00,78.67,78.83,78.62,78.64,61266.0,78.67,78.83,78.62,78.64,61266.0
2016-02-16 14:10:00,78.64,78.85,78.64,78.74,74338.0,78.64,78.85,78.64,78.74,74338.0
2016-02-16 14:20:00,78.73,78.93,78.72,78.85,104528.0,78.73,78.93,78.72,78.85,104528.0
2016-02-16 14:30:00,78.87,78.93,78.57,78.64,70996.0,78.87,78.93,78.57,78.64,70996.0
2016-02-16 14:40:00,78.65,78.67,78.49,78.63,66868.0,78.65,78.67,78.49,78.63,66868.0
2016-02-16 14:50:00,78.62,78.62,78.5,78.59,42087.0,78.62,78.62,78.5,78.59,42087.0
2016-02-16 15:00:00,78.58,78.77,78.57,78.61,76660.0,78.58,78.77,78.57,78.61,76660.0
2016-02-16 15:10:00,78.6,78.8,78.57,78.74,71343.0,78.6,78.8,78.57,78.74,71343.0
2016-02-16 15:20:00,78.75,78.87,78.69,78.85,88367.0,78.75,78.87,78.69,78.85,88367.0
2016-02-16 15:30:00,78.86,78.94,78.73,78.74,99339.0,78.86,78.94,78.73,78.74,99339.0
2016-02-16 15:40:00,78.73,78.78,78.63,78.69,160117.0,78.73,78.78,78.63,78.69,160117.0
2016-02-16 15:50:00,78.7,78.89,78.7,78.87,313369.0,78.7,78.89,78.7,78.87,313369.0
2016-02-17 09:30:00,79.4,79.77,79.0,79.19,86977.0,79.4,79.77,79.0,79.19,86977.0
2016-02-17 09:40:00,79.14,79.2,78.57,78.9,86843.0,79.14,79.2,78.57,78.9,86843.0
2016-02-17 09:50:00,78.91,78.97,78.55,78.81,75527.0,78.91,78.97,78.55,78.81,75527.0
2016-02-17 10:00:00,78.81,78.97,78.54,78.67,91239.0,78.81,78.97,78.54,78.67,91239.0
2016-02-17 10:10:00,78.66,79.8,78.66,79.78,120666.0,78.66,79.8,78.66,79.78,120666.0
2016-02-17 10:20:00,79.78,80.15,79.67,80.13,102582.0,79.78,80.15,79.67,80.13,102582.0
2016-02-17 10:30:00,80.16,80.6,80.02,80.28,137637.0,80.16,80.6,80.02,80.28,137637.0
2016-02-17 10:40:00,80.22,80.46,80.08,80.45,78938.0,80.22,80.46,80.08,80.45,78938.0
2016-02-17 10:50:00,80.46,80.53,80.25,80.5,46505.0,80.46,80.53,80.25,80.5,46505.0
2016-02-17 11:00:00,80.5,80.87,80.34,80.71,87337.0,80.5,80.87,80.34,80.71,87337.0
2016-02-17 11:10:00,80.68,80.68,80.28,80.34,51407.0,80.68,80.68,80.28,80.34,51407.0
2016-02-17 11:20:00,80.37,80.77,80.32,80.54,110927.0,80.37,80.77,80.32,80.54,110927.0
2016-02-17 11:30:00,80.52,80.85,80.49,80.62,186201.0,80.52,80.85,80.49,80.62,186201.0
2016-02-17 11:40:00,80.61,80.99,80.6,80.88,69883.0,80.61,80.99,80.6,80.88,69883.0
2016-02-17 11:50:00,80.87,80.98,80.83,80.91,38881.0,80.87,80.98,80.83,80.91,38881.0
2016-02-17 12:00:00,80.94,81.23,80.91,81.07,64687.0,80.94,81.23,80.91,81.07,64687.0
2016-02-17 12:10:00,81.06,81.16,80.95,81.11,59317.0,81.06,81.16,80.95,81.11,59317.0
2016-02-17 12:20:00,81.09,81.63,81.04,81.61,103300.0,81.09,81.63,81.04,81.61,103300.0
2016-02-17 12:30:00,81.6,81.73,81.55,81.56,80425.0,81.6,81.73,81.55,81.56,80425.0
2016-02-17 12:40:00,81.57,81.6,81.48,81.56,78386.0,81.57,81.6,81.48,81.56,78386.0
2016-02-17 12:50:00,81.55,81.8,81.44,81.52,81265.0,81.55,81.8,81.44,81.52,81265.0
2016-02-17 13:00:00,81.51,81.83,81.5,81.81,110749.0,81.51,81.83,81.5,81.81,110749.0
2016-02-17 13:10:00,81.81,81.86,81.73,81.73,79438.0,81.81,81.86,81.73,81.73,79438.0
2016-02-17 13:20:00,81.69,81.75,81.6,81.75,46202.0,81.69,81.75,81.6,81.75,46202.0
2016-02-17 13:30:00,81.74,81.78,81.37,81.42,80859.0,81.74,81.78,81.37,81.42,80859.0
2016-02-17 13:40:00,81.42,81.52,81.29,81.51,77563.0,81.42,81.52,81.29,81.51,77563.0
2016-02-17 13:50:00,81.51,81.59,81.45,81.51,65331.0,81.51,81.59,81.45,81.51,65331.0
2016-02-17 14:00:00,81.5,81.75,81.45,81.7,73722.0,81.5,81.75,81.45,81.7,73722.0
2016-02-17 14:10:00,81.71,81.98,81.69,81.93,65408.0,81.71,81.98,81.69,81.93,65408.0
2016-02-17 14:20:00,81.93,82.05,81.71,81.73,100006.0,81.93,82.05,81.71,81.73,100006.0
2016-02-17 14:30:00,81.74,81.95,81.71,81.93,43571.0,81.74,81.95,81.71,81.93,43571.0
2016-02-17 14:40:00,81.92,82.07,81.83,81.85,46412.0,81.92,82.07,81.83,81.85,46412.0
2016-02-17 14:50:00,81.84,81.84,81.65,81.76,91158.0,81.84,81.84,81.65,81.76,91158.0
2016-02-17 15:00:00,81.77,81.91,81.77,81.88,72968.0,81.77,81.91,81.77,81.88,72968.0
2016-02-17 15:10:00,81.87,82.05,81.81,82.03,79080.0,81.87,82.05,81.81,82.03,79080.0
2016-02-17 15:20:00,82.03,82.03,81.82,81.88,85745.0,82.03,82.03,81.82,81.88,85745.0
2016-02-17 15:30:00,81.87,81.93,81.73,81.9,144477.0,81.87,81.93,81.73,81.9,144477.0
2016-02-17 15:40:00,81.9,81.91,81.81,81.84,213825.0,81.9,81.91,81.81,81.84,213825.0
2016-02-17 15:50:00,81.84,81.9,81.79,81.83,349274.0,81.84,81.9,81.79,81.83,349274.0
2016-02-18 09:30:00,82.3,82.82,81.75,81.9,144245.0,82.3,82.82,81.75,81.9,144245.0
2016-02-18 09:40:00,81.89,82.02,81.45,81.96,68125.0,81.89,82.02,81.45,81.96,68125.0
2016-02-18 09:50:00,81.96,82.0,81.53,81.64,54493.0,81.96,82.0,81.53,81.64,54493.0
2016-02-18 10:00:00,81.63,81.75,81.42,81.6,106101.0,81.63,81.75,81.42,81.6,106101.0
2016-02-18 10:10:00,81.59,81.95,81.41,81.46,52967.0,81.59,81.95,81.41,81.46,52967.0
2016-02-18 10:20:00,81.46,81.47,81.16,81.41,57479.0,81.46,81.47,81.16,81.41,57479.0
2016-02-18 10:30:00,81.41,81.42,80.97,81.17,88786.0,81.41,81.42,80.97,81.17,88786.0
2016-02-18 10:40:00,81.18,81.18,80.67,80.72,82547.0,81.18,81.18,80.67,80.72,82547.0
2016-02-18 10:50:00,80.7,80.98,80.67,80.81,65061.0,80.7,80.98,80.67,80.81,65061.0
2016-02-18 11:00:00,80.81,80.99,80.65,80.87,71825.0,80.81,80.99,80.65,80.87,71825.0
2016-02-18 11:10:00,80.85,81.1,80.74,80.98,58574.0,80.85,81.1,80.74,80.98,58574.0
2016-02-18 11:20:00,80.99,81.1,80.88,81.08,58459.0,80.99,81.1,80.88,81.08,58459.0
2016-02-18 11:30:00,81.09,81.4,80.89,81.37,82748.0,81.09,81.4,80.89,81.37,82748.0
2016-02-18 11:40:00,81.37,81.37,81.11,81.17,41488.0,81.37,81.37,81.11,81.17,41488.0
2016-02-18 11:50:00,81.15,81.23,80.95,81.23,30829.0,81.15,81.23,80.95,81.23,30829.0
2016-02-18 12:00:00,81.21,81.21,81.05,81.07,24649.0,81.21,81.21,81.05,81.07,24649.0
2016-02-18 12:10:00,81.07,81.12,81.0,81.06,18002.0,81.07,81.12,81.0,81.06,18002.0
2016-02-18 12:20:00,81.07,81.36,81.02,81.31,23975.0,81.07,81.36,81.02,81.31,23975.0
2016-02-18 12:30:00,81.3,81.39,81.21,81.21,46029.0,81.3,81.39,81.21,81.21,46029.0
2016-02-18 12:40:00,81.21,81.31,81.15,81.31,28436.0,81.21,81.31,81.15,81.31,28436.0
2016-02-18 12:50:00,81.31,81.32,81.15,81.18,48819.0,81.31,81.32,81.15,81.18,48819.0
2016-02-18 13:00:00,81.18,81.22,81.01,81.03,35892.0,81.18,81.22,81.01,81.03,35892.0
2016-02-18 13:10:00,81.05,81.05,80.63,80.76,40222.0,81.05,81.05,80.63,80.76,40222.0
2016-02-18 13:20:00,80.76,80.77,80.52,80.63,35837.0,80.76,80.77,80.52,80.63,35837.0
2016-02-18 13:30:00,80.62,80.64,80.46,80.49,26209.0,80.62,80.64,80.46,80.49,26209.0
2016-02-18 13:40:00,80.49,80.54,80.35,80.43,23362.0,80.49,80.54,80.35,80.43,23362.0
2016-02-18 13:50:00,80.45,80.51,80.39,80.5,28295.0,80.45,80.51,80.39,80.5,28295.0
2016-02-18 14:00:00,80.5,80.51,80.36,80.45,42470.0,80.5,80.51,80.36,80.45,42470.0
2016-02-18 14:10:00,80.45,80.49,80.23,80.36,41905.0,80.45,80.49,80.23,80.36,41905.0
2016-02-18 14:20:00,80.37,80.54,80.29,80.33,68906.0,80.37,80.54,80.29,80.33,68906.0
2016-02-18 14:30:00,80.34,80.69,80.32,80.6,97700.0,80.34,80.69,80.32,80.6,97700.0
2016-02-18 14:40:00,80.61,80.62,80.46,80.52,44227.0,80.61,80.62,80.46,80.52,44227.0
2016-02-18 14:50:00,80.53,80.73,80.51,80.52,71574.0,80.53,80.73,80.51,80.52,71574.0
2016-02-18 15:00:00,80.54,80.65,80.51,80.58,55102.0,80.54,80.65,80.51,80.58,55102.0
2016-02-18 15:10:00,80.6,80.66,80.49,80.63,76437.0,80.6,80.66,80.49,80.63,76437.0
2016-02-18 15:20:00,80.63,80.65,80.31,80.51,91662.0,80.63,80.65,80.31,80.51,91662.0
2016-02-18 15:30:00,80.5,80.56,80.4,80.49,154776.0,80.5,80.56,80.4,80.49,154776.0
2016-02-18 15:40:00,80.49,80.55,80.13,80.2,174050.0,80.49,80.55,80.13,80.2,174050.0
2016-02-18 15:50:00,80.21,80.57,80.21,80.53,461886.0,80.21,80.57,80.21,80.53,461886.0
2016-02-19 09:30:00,80.32,80.78,79.54,79.6,336996.0,80.32,80.78,79.54,79.6,336996.0
2016-02-19 09:40:00,79.57,80.13,79.51,80.02,153279.0,79.57,80.13,79.51,80.02,153279.0
2016-02-19 09:50:00,80.01,80.59,79.99,80.42,70031.0,80.01,80.59,79.99,80.42,70031.0
2016-02-19 10:00:00,80.42,80.53,80.14,80.42,60246.0,80.42,80.53,80.14,80.42,60246.0
2016-02-19 10:10:00,80.42,80.53,80.14,80.26,213100.0,80.42,80.53,80.14,80.26,213100.0
2016-02-19 10:20:00,80.28,80.35,79.93,80.01,81226.0,80.28,80.35,79.93,80.01,81226.0
2016-02-19 10:30:00,80.03,80.27,79.94,79.98,90653.0,80.03,80.27,79.94,79.98,90653.0
2016-02-19 10:40:00,79.99,80.13,79.92,80.01,99946.0,79.99,80.13,79.92,80.01,99946.0
2016-02-19 10:50:00,80.04,80.08,79.91,79.92,86886.0,80.04,80.08,79.91,79.92,86886.0
2016-02-19 11:00:00,79.89,79.96,79.66,79.7,73078.0,79.89,79.96,79.66,79.7,73078.0
2016-02-19 11:10:00,79.71,80.07,79.7,80.02,46533.0,79.71,80.07,79.7,80.02,46533.0
2016-02-19 11:20:00,80.01,80.12,79.84,80.06,129828.0,80.01,80.12,79.84,80.06,129828.0
2016-02-19 11:30:00,80.06,80.34,80.04,80.19,136180.0,80.06,80.34,80.04,80.19,136180.0
2016-02-19 11:40:00,80.18,80.21,79.87,79.93,192211.0,80.18,80.21,79.87,79.93,192211.0
2016-02-19 11:50:00,79.94,80.07,79.93,80.0,88413.0,79.94,80.07,79.93,80.0,88413.0
2016-02-19 12:00:00,80.01,80.06,79.93,80.01,86328.0,80.01,80.06,79.93,80.01,86328.0
2016-02-19 12:10:00,80.03,80.1,80.0,80.05,33700.0,80.03,80.1,80.0,80.05,33700.0
2016-02-19 12:20:00,80.05,80.21,79.99,80.18,27392.0,80.05,80.21,79.99,80.18,27392.0
2016-02-19 12:30:00,80.18,80.39,80.16,80.37,22644.0,80.18,80.39,80.16,80.37,22644.0
2016-02-19 12:40:00,80.37,80.45,80.3,80.34,30420.0,80.37,80.45,80.3,80.34,30420.0
2016-02-19 12:50:00,80.35,80.49,80.27,80.39,39779.0,80.35,80.49,80.27,80.39,39779.0
2016-02-19 13:00:00,80.39,80.42,80.23,80.3,57025.0,80.39,80.42,80.23,80.3,57025.0
2016-02-19 13:10:00,80.29,80.4,80.24,80.4,34533.0,80.29,80.4,80.24,80.4,34533.0
2016-02-19 13:20:00,80.41,80.51,80.29,80.46,60313.0,80.41,80.51,80.29,80.46,60313.0
2016-02-19 13:30:00,80.45,80.54,80.43,80.43,29777.0,80.45,80.54,80.43,80.43,29777.0
2016-02-19 13:40:00,80.43,80.55,80.42,80.52,34246.0,80.43,80.55,80.42,80.52,34246.0
2016-02-19 13:50:00,80.53,80.62,80.5,80.62,30366.0,80.53,80.62,80.5,80.62,30366.0
2016-02-19 14:00:00,80.64,80.78,80.57,80.72,27598.0,80.64,80.78,80.57,80.72,27598.0
2016-02-19 14:10:00,80.71,80.76,80.62,80.73,39175.0,80.71,80.76,80.62,80.73,39175.0
2016-02-19 14:20:00,80.73,80.77,80.64,80.67,44849.0,80.73,80.77,80.64,80.67,44849.0
2016-02-19 14:30:00,80.67,80.69,80.52,80.56,41704.0,80.67,80.69,80.52,80.56,41704.0
2016-02-19 14:40:00,80.55,80.56,80.34,80.5,49898.0,80.55,80.56,80.34,80.5,49898.0
2016-02-19 14:50:00,80.5,80.5,80.11,80.3,63983.0,80.5,80.5,80.11,80.3,63983.0
2016-02-19 15:00:00,80.3,80.62,80.3,80.61,52942.0,80.3,80.62,80.3,80.61,52942.0
2016-02-19 15:10:00,80.6,80.73,80.57,80.62,54457.0,80.6,80.73,80.57,80.62,54457.0
2016-02-19 15:20:00,80.61,80.83,80.6,80.8,56842.0,80.61,80.83,80.6,80.8,56842.0
2016-02-19 15:30:00,80.8,80.89,80.68,80.89,81417.0,80.8,80.89,80.68,80.89,81417.0
2016-02-19 15:40:00,80.88,80.94,80.77,80.83,108975.0,80.88,80.94,80.77,80.83,108975.0
2016-02-19 15:50:00,80.83,80.93,80.8,80.87,232795.0,80.83,80.93,80.8,80.87,232795.0
2016-02-22 09:30:00,82.09,82.7,82.05,82.41,119167.0,82.09,82.7,82.05,82.41,119167.0
2016-02-22 09:40:00,82.4,83.03,82.13,82.63,108729.0,82.4,83.03,82.13,82.63,108729.0
2016-02-22 09:50:00,82.74,82.95,82.61,82.91,33918.0,82.74,82.95,82.61,82.91,33918.0
2016-02-22 10:00:00,82.92,83.1,82.78,82.85,60973.0,82.92,83.1,82.78,82.85,60973.0
2016-02-22 10:10:00,82.81,82.96,82.66,82.78,68905.0,82.81,82.96,82.66,82.78,68905.0
2016-02-22 10:20:00,82.8,83.03,82.74,82.87,67273.0,82.8,83.03,82.74,82.87,67273.0
2016-02-22 10:30:00,82.87,82.97,82.79,82.86,45258.0,82.87,82.97,82.79,82.86,45258.0
2016-02-22 10:40:00,82.85,82.99,82.61,82.63,59018.0,82.85,82.99,82.61,82.63,59018.0
2016-02-22 10:50:00,82.65,82.7,82.35,82.5,17203.0,82.65,82.7,82.35,82.5,17203.0
2016-02-22 11:00:00,82.5,82.66,82.38,82.61,20393.0,82.5,82.66,82.38,82.61,20393.0
2016-02-22 11:10:00,82.6,82.77,82.58,82.77,20751.0,82.6,82.77,82.58,82.77,20751.0
2016-02-22 11:20:00,82.75,83.17,82.74,83.13,37419.0,82.75,83.17,82.74,83.13,37419.0
2016-02-22 11:30:00,83.13,83.13,82.86,82.98,40254.0,83.13,83.13,82.86,82.98,40254.0
2016-02-22 11:40:00,83.01,83.28,82.96,83.09,87768.0,83.01,83.28,82.96,83.09,87768.0
2016-02-22 11:50:00,83.07,83.2,83.02,83.13,55830.0,83.07,83.2,83.02,83.13,55830.0
2016-02-22 12:00:00,83.13,83.19,83.02,83.03,38656.0,83.13,83.19,83.02,83.03,38656.0
2016-02-22 12:10:00,83.04,83.1,82.97,83.08,37414.0,83.04,83.1,82.97,83.08,37414.0
2016-02-22 12:20:00,83.09,83.21,83.08,83.19,41873.0,83.09,83.21,83.08,83.19,41873.0
2016-02-22 12:30:00,83.17,83.39,83.14,83.36,46667.0,83.17,83.39,83.14,83.36,46667.0
2016-02-22 12:40:00,83.38,83.47,83.25,83.44,53925.0,83.38,83.47,83.25,83.44,53925.0
2016-02-22 12:50:00,83.44,83.53,83.39,83.5,67339.0,83.44,83.53,83.39,83.5,67339.0
2016-02-22 13:00:00,83.5,83.6,83.4,83.48,45092.0,83.5,83.6,83.4,83.48,45092.0
2016-02-22 13:10:00,83.48,83.55,83.39,83.52,37858.0,83.48,83.55,83.39,83.52,37858.0
2016-02-22 13:20:00,83.53,83.67,83.52,83.67,59205.0,83.53,83.67,83.52,83.67,59205.0
2016-02-22 13:30:00,83.65,83.86,83.63,83.81,53335.0,83.65,83.86,83.63,83.81,53335.0
2016-02-22 13:40:00,83.81,83.94,83.75,83.93,31447.0,83.81,83.94,83.75,83.93,31447.0
2016-02-22 13:50:00,83.93,83.94,83.73,83.78,210413.0,83.93,83.94,83.73,83.78,210413.0
2016-02-22 14:00:00,83.78,83.82,83.72,83.79,68653.0,83.78,83.82,83.72,83.79,68653.0
2016-02-22 14:10:00,83.79,83.82,83.72,83.82,82803.0,83.79,83.82,83.72,83.82,82803.0
2016-02-22 14:20:00,83.83,84.01,83.79,83.98,93100.0,83.83,84.01,83.79,83.98,93100.0
2016-02-22 14:30:00,83.96,84.11,83.89,84.03,94923.0,83.96,84.11,83.89,84.03,94923.0
2016-02-22 14:40:00,84.02,84.16,83.98,84.1,66425.0,84.02,84.16,83.98,84.1,66425.0
2016-02-22 14:50:00,84.1,84.1,83.77,83.8,126751.0,84.1,84.1,83.77,83.8,126751.0
2016-02-22 15:00:00,83.8,83.83,83.34,83.39,101279.0,83.8,83.83,83.34,83.39,101279.0
2016-02-22 15:10:00,83.39,83.63,83.29,83.34,125898.0,83.39,83.63,83.29,83.34,125898.0
2016-02-22 15:20:00,83.36,83.65,83.28,83.5,132464.0,83.36,83.65,83.28,83.5,132464.0
2016-02-22 15:30:00,83.49,83.67,83.46,83.63,126289.0,83.49,83.67,83.46,83.63,126289.0
2016-02-22 15:40:00,83.64,83.83,83.6,83.65,97885.0,83.64,83.83,83.6,83.65,97885.0
2016-02-22 15:50:00,83.66,83.82,83.64,83.8,235499.0,83.66,83.82,83.64,83.8,235499.0
2016-02-23 09:30:00,83.41,83.6,83.11,83.23,132964.0,83.41,83.6,83.11,83.23,132964.0
2016-02-23 09:40:00,83.28,83.56,83.2,83.55,79490.0,83.28,83.56,83.2,83.55,79490.0
2016-02-23 09:50:00,83.56,84.09,83.56,83.99,160515.0,83.56,84.09,83.56,83.99,160515.0
2016-02-23 10:00:00,83.99,83.99,83.38,83.38,85360.0,83.99,83.99,83.38,83.38,85360.0
2016-02-23 10:10:00,83.38,83.63,83.13,83.4,81243.0,83.38,83.63,83.13,83.4,81243.0
2016-02-23 10:20:00,83.4,83.89,83.4,83.84,88289.0,83.4,83.89,83.4,83.84,88289.0
2016-02-23 10:30:00,83.84,84.01,83.69,83.93,77926.0,83.84,84.01,83.69,83.93,77926.0
2016-02-23 10:40:00,83.91,83.91,83.44,83.44,48032.0,83.91,83.91,83.44,83.44,48032.0
2016-02-23 10:50:00,83.42,83.45,83.16,83.27,37732.0,83.42,83.45,83.16,83.27,37732.0
2016-02-23 11:00:00,83.28,83.33,82.94,82.98,55121.0,83.28,83.33,82.94,82.98,55121.0
2016-02-23 11:10:00,82.97,83.36,82.86,83.36,66792.0,82.97,83.36,82.86,83.36,66792.0
2016-02-23 11:20:00,83.33,83.68,83.24,83.67,89207.0,83.33,83.68,83.24,83.67,89207.0
2016-02-23 11:30:00,83.67,84.25,83.58,84.25,79466.0,83.67,84.25,83.58,84.25,79466.0
2016-02-23 11:40:00,84.24,84.49,84.13,84.25,132143.0,84.24,84.49,84.13,84.25,132143.0
2016-02-23 11:50:00,84.26,84.47,84.12,84.39,99118.0,84.26,84.47,84.12,84.39,99118.0
2016-02-23 12:00:00,84.36,84.36,83.64,83.67,38649.0,84.36,84.36,83.64,83.67,38649.0
2016-02-23 12:10:00,83.67,83.89,83.62,83.79,47564.0,83.67,83.89,83.62,83.79,47564.0
2016-02-23 12:20:00,83.8,83.86,83.7,83.75,25901.0,83.8,83.86,83.7,83.75,25901.0
2016-02-23 12:30:00,83.72,83.74,83.59,83.62,34193.0,83.72,83.74,83.59,83.62,34193.0
2016-02-23 12:40:00,83.63,83.82,83.59,83.79,21702.0,83.63,83.82,83.59,83.79,21702.0
2016-02-23 12:50:00,83.79,83.92,83.74,83.87,19801.0,83.79,83.92,83.74,83.87,19801.0
2016-02-23 13:00:00,83.88,83.88,83.61,83.65,18917.0,83.88,83.88,83.61,83.65,18917.0
2016-02-23 13:10:00,83.62,83.69,83.59,83.61,17725.0,83.62,83.69,83.59,83.61,17725.0
2016-02-23 13:20:00,83.64,83.67,83.5,83.5,50644.0,83.64,83.67,83.5,83.5,50644.0
2016-02-23 13:30:00,83.5,83.53,83.29,83.31,17606.0,83.5,83.53,83.29,83.31,17606.0
2016-02-23 13:40:00,83.31,83.32,83.18,83.21,31448.0,83.31,83.32,83.18,83.21,31448.0
2016-02-23 13:50:00,83.22,83.33,83.15,83.32,13423.0,83.22,83.33,83.15,83.32,13423.0
2016-02-23 14:00:00,83.32,83.44,83.06,83.11,62847.0,83.32,83.44,83.06,83.11,62847.0
2016-02-23 14:10:00,83.14,83.33,83.12,83.28,71292.0,83.14,83.33,83.12,83.28,71292.0
2016-02-23 14:20:00,83.3,83.42,83.28,83.39,37843.0,83.3,83.42,83.28,83.39,37843.0
2016-02-23 14:30:00,83.37,83.43,83.18,83.21,25565.0,83.37,83.43,83.18,83.21,25565.0
2016-02-23 14:40:00,83.22,83.39,83.15,83.32,27220.0,83.22,83.39,83.15,83.32,27220.0
2016-02-23 14:50:00,83.34,83.35,83.2,83.21,24440.0,83.34,83.35,83.2,83.21,24440.0
2016-02-23 15:00:00,83.21,83.25,83.04,83.2,62883.0,83.21,83.25,83.04,83.2,62883.0
2016-02-23 15:10:00,83.2,83.29,83.06,83.27,54933.0,83.2,83.29,83.06,83.27,54933.0
2016-02-23 15:20:00,83.29,83.39,83.24,83.29,47678.0,83.29,83.39,83.24,83.29,47678.0
2016-02-23 15:30:00,83.3,83.55,83.28,83.53,85465.0,83.3,83.55,83.28,83.53,85465.0
2016-02-23 15:40:00,83.55,83.59,83.23,83.28,119656.0,83.55,83.59,83.23,83.28,119656.0
2016-02-23 15:50:00,83.23,83.29,83.0,83.07,177411.0,83.23,83.29,83.0,83.07,177411.0
2016-02-24 09:30:00,82.22,82.52,81.66,81.89,89249.0,82.22,82.52,81.66,81.89,89249.0
2016-02-24 09:40:00,81.94,82.34,81.49,81.65,97150.0,81.94,82.34,81.49,81.65,97150.0
2016-02-24 09:50:00,81.61,81.61,81.34,81.49,79592.0,81.61,81.61,81.34,81.49,79592.0
2016-02-24 10:00:00,81.49,81.5,81.0,81.08,78976.0,81.49,81.5,81.0,81.08,78976.0
2016-02-24 10:10:00,81.09,81.45,81.02,81.29,51038.0,81.09,81.45,81.02,81.29,51038.0
2016-02-24 10:20:00,81.26,81.29,80.93,81.27,35511.0,81.26,81.29,80.93,81.27,35511.0
2016-02-24 10:30:00,81.29,81.67,81.05,81.53,88426.0,81.29,81.67,81.05,81.53,88426.0
2016-02-24 10:40:00,81.53,81.63,81.39,81.44,62810.0,81.53,81.63,81.39,81.44,62810.0
2016-02-24 10:50:00,81.45,81.5,81.23,81.36,37060.0,81.45,81.5,81.23,81.36,37060.0
2016-02-24 11:00:00,81.38,81.55,81.29,81.51,69962.0,81.38,81.55,81.29,81.51,69962.0
2016-02-24 11:10:00,81.5,81.52,81.28,81.44,46755.0,81.5,81.52,81.28,81.44,46755.0
2016-02-24 11:20:00,81.45,81.6,81.41,81.53,42113.0,81.45,81.6,81.41,81.53,42113.0
2016-02-24 11:30:00,81.5,81.75,81.46,81.72,65763.0,81.5,81.75,81.46,81.72,65763.0
2016-02-24 11:40:00,81.73,81.96,81.73,81.87,48249.0,81.73,81.96,81.73,81.87,48249.0
2016-02-24 11:50:00,81.88,82.16,81.86,82.11,103043.0,81.88,82.16,81.86,82.11,103043.0
2016-02-24 12:00:00,82.11,82.43,81.95,82.19,49517.0,82.11,82.43,81.95,82.19,49517.0
2016-02-24 12:10:00,82.23,82.32,82.07,82.09,27589.0,82.23,82.32,82.07,82.09,27589.0
2016-02-24 12:20:00,82.1,82.37,81.97,81.97,81608.0,82.1,82.37,81.97,81.97,81608.0
2016-02-24 12:30:00,81.97,82.05,81.81,81.87,24707.0,81.97,82.05,81.81,81.87,24707.0
2016-02-24 12:40:00,81.9,82.06,81.86,81.96,26076.0,81.9,82.06,81.86,81.96,26076.0
2016-02-24 12:50:00,81.99,82.18,81.93,81.99,26240.0,81.99,82.18,81.93,81.99,26240.0
2016-02-24 13:00:00,82.0,82.35,82.0,82.27,29340.0,82.0,82.35,82.0,82.27,29340.0
2016-02-24 13:10:00,82.25,82.26,81.83,81.85,31194.0,82.25,82.26,81.83,81.85,31194.0
2016-02-24 13:20:00,81.82,82.01,81.8,81.92,23997.0,81.82,82.01,81.8,81.92,23997.0
2016-02-24 13:30:00,81.96,82.0,81.86,81.98,24521.0,81.96,82.0,81.86,81.98,24521.0
2016-02-24 13:40:00,81.97,82.12,81.91,82.0,38952.0,81.97,82.12,81.91,82.0,38952.0
2016-02-24 13:50:00,82.0,82.2,82.0,82.13,30192.0,82.0,82.2,82.0,82.13,30192.0
2016-02-24 14:00:00,82.12,82.54,82.12,82.52,37662.0,82.12,82.54,82.12,82.52,37662.0
2016-02-24 14:10:00,82.56,82.81,82.52,82.71,25515.0,82.56,82.81,82.52,82.71,25515.0
2016-02-24 14:20:00,82.69,82.96,82.68,82.8,48205.0,82.69,82.96,82.68,82.8,48205.0
2016-02-24 14:30:00,82.78,82.8,82.67,82.67,48653.0,82.78,82.8,82.67,82.67,48653.0
2016-02-24 14:40:00,82.7,82.87,82.7,82.77,27052.0,82.7,82.87,82.7,82.77,27052.0
2016-02-24 14:50:00,82.77,82.79,82.51,82.56,39729.0,82.77,82.79,82.51,82.56,39729.0
2016-02-24 15:00:00,82.59,83.18,82.58,83.17,49686.0,82.59,83.18,82.58,83.17,49686.0
2016-02-24 15:10:00,83.19,83.25,83.02,83.25,48558.0,83.19,83.25,83.02,83.25,48558.0
2016-02-24 15:20:00,83.27,83.36,83.17,83.32,55454.0,83.27,83.36,83.17,83.32,55454.0
2016-02-24 15:30:00,83.33,83.44,83.18,83.4,86641.0,83.33,83.44,83.18,83.4,86641.0
2016-02-24 15:40:00,83.39,83.46,83.15,83.22,116304.0,83.39,83.46,83.15,83.22,116304.0
2016-02-24 15:50:00,83.22,83.53,83.22,83.42,212489.0,83.22,83.53,83.22,83.42,212489.0
2016-02-25 09:30:00,84.58,85.81,84.58,85.3,231930.0,84.58,85.81,84.58,85.3,231930.0
2016-02-25 09:40:00,85.3,85.39,85.07,85.24,102541.0,85.3,85.39,85.07,85.24,102541.0
2016-02-25 09:50:00,85.21,85.23,84.25,84.28,103156.0,85.21,85.23,84.25,84.28,103156.0
2016-02-25 10:00:00,84.34,84.46,84.2,84.26,77002.0,84.34,84.46,84.2,84.26,77002.0
2016-02-25 10:10:00,84.25,84.67,84.15,84.67,48125.0,84.25,84.67,84.15,84.67,48125.0
2016-02-25 10:20:00,84.61,84.86,84.47,84.86,85474.0,84.61,84.86,84.47,84.86,85474.0
2016-02-25 10:30:00,84.84,84.89,84.47,84.63,67214.0,84.84,84.89,84.47,84.63,67214.0
2016-02-25 10:40:00,84.63,85.01,84.53,84.97,68976.0,84.63,85.01,84.53,84.97,68976.0
2016-02-25 10:50:00,84.97,85.01,84.73,84.73,66384.0,84.97,85.01,84.73,84.73,66384.0
2016-02-25 11:00:00,84.75,85.2,84.69,85.2,84249.0,84.75,85.2,84.69,85.2,84249.0
2016-02-25 11:10:00,85.18,85.3,84.94,85.16,80997.0,85.18,85.3,84.94,85.16,80997.0
2016-02-25 11:20:00,85.14,85.56,85.09,85.33,69988.0,85.14,85.56,85.09,85.33,69988.0
2016-02-25 11:30:00,85.32,85.49,85.21,85.43,109058.0,85.32,85.49,85.21,85.43,109058.0
2016-02-25 11:40:00,85.43,85.43,85.02,85.14,38473.0,85.43,85.43,85.02,85.14,38473.0
2016-02-25 11:50:00,85.13,85.3,85.04,85.13,34597.0,85.13,85.3,85.04,85.13,34597.0
2016-02-25 12:00:00,85.09,85.28,85.07,85.2,31357.0,85.09,85.28,85.07,85.2,31357.0
2016-02-25 12:10:00,85.18,85.19,84.94,85.08,26489.0,85.18,85.19,84.94,85.08,26489.0
2016-02-25 12:20:00,85.07,85.07,84.91,84.96,27769.0,85.07,85.07,84.91,84.96,27769.0
2016-02-25 12:30:00,84.93,84.95,84.55,84.55,27117.0,84.93,84.95,84.55,84.55,27117.0
2016-02-25 12:40:00,84.57,84.79,84.48,84.7,25429.0,84.57,84.79,84.48,84.7,25429.0
2016-02-25 12:50:00,84.74,85.05,84.67,85.02,29521.0,84.74,85.05,84.67,85.02,29521.0
2016-02-25 13:00:00,85.01,85.1,84.94,85.02,45554.0,85.01,85.1,84.94,85.02,45554.0
2016-02-25 13:10:00,85.03,85.29,84.95,85.25,41041.0,85.03,85.29,84.95,85.25,41041.0
2016-02-25 13:20:00,85.23,85.33,85.19,85.19,25119.0,85.23,85.33,85.19,85.19,25119.0
2016-02-25 13:30:00,85.21,85.47,85.21,85.37,26007.0,85.21,85.47,85.21,85.37,26007.0
2016-02-25 13:40:00,85.4,85.45,85.24,85.44,42020.0,85.4,85.45,85.24,85.44,42020.0
2016-02-25 13:50:00,85.45,85.55,85.35,85.53,64947.0,85.45,85.55,85.35,85.53,64947.0
2016-02-25 14:00:00,85.53,85.55,85.33,85.46,71068.0,85.53,85.55,85.33,85.46,71068.0
2016-02-25 14:10:00,85.49,85.52,85.29,85.47,45236.0,85.49,85.52,85.29,85.47,45236.0
2016-02-25 14:20:00,85.47,85.69,85.44,85.65,91183.0,85.47,85.69,85.44,85.65,91183.0
2016-02-25 14:30:00,85.66,85.86,85.63,85.82,72898.0,85.66,85.86,85.63,85.82,72898.0
2016-02-25 14:40:00,85.79,85.9,85.68,85.72,63128.0,85.79,85.9,85.68,85.72,63128.0
2016-02-25 14:50:00,85.71,85.8,85.55,85.8,45870.0,85.71,85.8,85.55,85.8,45870.0
2016-02-25 15:00:00,85.8,86.06,85.76,85.96,55960.0,85.8,86.06,85.76,85.96,55960.0
2016-02-25 15:10:00,85.97,86.06,85.85,85.93,64792.0,85.97,86.06,85.85,85.93,64792.0
2016-02-25 15:20:00,85.93,86.12,85.84,85.89,103293.0,85.93,86.12,85.84,85.89,103293.0
2016-02-25 15:30:00,85.87,86.33,85.8,86.3,144216.0,85.87,86.33,85.8,86.3,144216.0
2016-02-25 15:40:00,86.29,86.47,86.24,86.34,157572.0,86.29,86.47,86.24,86.34,157572.0
2016-02-25 15:50:00,86.34,86.72,86.3,86.68,232431.0,86.34,86.72,86.3,86.68,232431.0
2016-02-26 09:30:00,87.11,87.48,86.47,86.51,196052.0,87.11,87.48,86.47,86.51,196052.0
2016-02-26 09:40:00,86.45,86.52,85.99,86.38,104549.0,86.45,86.52,85.99,86.38,104549.0
2016-02-26 09:50:00,86.4,86.43,86.1,86.36,94762.0,86.4,86.43,86.1,86.36,94762.0
2016-02-26 10:00:00,86.36,86.5,85.8,85.87,174050.0,86.36,86.5,85.8,85.87,174050.0
2016-02-26 10:10:00,85.87,86.11,85.8,86.1,64332.0,85.87,86.11,85.8,86.1,64332.0
2016-02-26 10:20:00,86.1,86.16,85.26,85.46,76941.0,86.1,86.16,85.26,85.46,76941.0
2016-02-26 10:30:00,85.46,85.73,85.43,85.73,41420.0,85.46,85.73,85.43,85.73,41420.0
2016-02-26 10:40:00,85.72,85.84,85.52,85.79,51101.0,85.72,85.84,85.52,85.79,51101.0
2016-02-26 10:50:00,85.78,86.03,85.71,86.03,58482.0,85.78,86.03,85.71,86.03,58482.0
2016-02-26 11:00:00,86.03,86.04,85.58,85.59,25298.0,86.03,86.04,85.58,85.59,25298.0
2016-02-26 11:10:00,85.56,85.62,85.21,85.23,84853.0,85.56,85.62,85.21,85.23,84853.0
2016-02-26 11:20:00,85.27,85.29,84.81,84.88,105069.0,85.27,85.29,84.81,84.88,105069.0
2016-02-26 11:30:00,84.85,84.86,84.54,84.58,89715.0,84.85,84.86,84.54,84.58,89715.0
2016-02-26 11:40:00,84.58,85.01,84.1,84.89,178084.0,84.58,85.01,84.1,84.89,178084.0
2016-02-26 11:50:00,84.89,85.0,84.56,84.59,67959.0,84.89,85.0,84.56,84.59,67959.0
2016-02-26 12:00:00,84.59,84.92,84.4,84.73,57088.0,84.59,84.92,84.4,84.73,57088.0
2016-02-26 12:10:00,84.75,84.88,84.69,84.84,56776.0,84.75,84.88,84.69,84.84,56776.0
2016-02-26 12:20:00,84.85,84.95,84.71,84.84,42116.0,84.85,84.95,84.71,84.84,42116.0
2016-02-26 12:30:00,84.85,85.15,84.84,85.13,60890.0,84.85,85.15,84.84,85.13,60890.0
2016-02-26 12:40:00,85.16,85.47,85.16,85.41,57975.0,85.16,85.47,85.16,85.41,57975.0
2016-02-26 12:50:00,85.42,85.74,85.37,85.64,35604.0,85.42,85.74,85.37,85.64,35604.0
2016-02-26 13:00:00,85.66,85.83,85.61,85.65,40727.0,85.66,85.83,85.61,85.65,40727.0
2016-02-26 13:10:00,85.64,85.78,85.61,85.73,31562.0,85.64,85.78,85.61,85.73,31562.0
2016-02-26 13:20:00,85.7,85.79,85.64,85.68,32639.0,85.7,85.79,85.64,85.68,32639.0
2016-02-26 13:30:00,85.68,85.84,85.65,85.75,44548.0,85.68,85.84,85.65,85.75,44548.0
2016-02-26 13:40:00,85.75,85.85,85.56,85.84,47787.0,85.75,85.85,85.56,85.84,47787.0
2016-02-26 13:50:00,85.84,85.86,85.6,85.72,38452.0,85.84,85.86,85.6,85.72,38452.0
2016-02-26 14:00:00,85.72,85.93,85.69,85.82,55874.0,85.72,85.93,85.69,85.82,55874.0
2016-02-26 14:10:00,85.85,85.97,85.72,85.94,39419.0,85.85,85.97,85.72,85.94,39419.0
2016-02-26 14:20:00,85.94,86.39,85.89,86.35,58007.0,85.94,86.39,85.89,86.35,58007.0
2016-02-26 14:30:00,86.35,86.44,86.11,86.11,83221.0,86.35,86.44,86.11,86.11,83221.0
2016-02-26 14:40:00,86.1,86.26,86.0,86.2,41366.0,86.1,86.26,86.0,86.2,41366.0
2016-02-26 14:50:00,86.22,86.37,86.21,86.24,38983.0,86.22,86.37,86.21,86.24,38983.0
2016-02-26 15:00:00,86.23,86.55,86.14,86.52,100925.0,86.23,86.55,86.14,86.52,100925.0
2016-02-26 15:10:00,86.51,86.6,86.47,86.52,47426.0,86.51,86.6,86.47,86.52,47426.0
2016-02-26 15:20:00,86.53,86.56,86.41,86.41,71597.0,86.53,86.56,86.41,86.41,71597.0
2016-02-26 15:30:00,86.42,86.57,86.41,86.51,81946.0,86.42,86.57,86.41,86.51,81946.0
2016-02-26 15:40:00,86.5,86.66,86.5,86.64,112276.0,86.5,86.66,86.5,86.64,112276.0
2016-02-26 15:50:00,86.65,86.84,86.56,86.6,400732.0,86.65,86.84,86.56,86.6,400732.0
2016-02-29 09:30:00,86.01,86.07,85.47,85.77,125651.0,86.01,86.07,85.47,85.77,125651.0
2016-02-29 09:40:00,85.81,85.85,85.54,85.77,47931.0,85.81,85.85,85.54,85.77,47931.0
2016-02-29 09:50:00,85.77,85.9,85.68,85.72,63418.0,85.77,85.9,85.68,85.72,63418.0
2016-02-29 10:00:00,85.69,85.78,85.44,85.61,25528.0,85.69,85.78,85.44,85.61,25528.0
2016-02-29 10:10:00,85.65,85.8,85.46,85.73,102806.0,85.65,85.8,85.46,85.73,102806.0
2016-02-29 10:20:00,85.75,85.9,85.74,85.82,68205.0,85.75,85.9,85.74,85.82,68205.0
2016-02-29 10:30:00,85.86,85.95,85.63,85.67,27970.0,85.86,85.95,85.63,85.67,27970.0
2016-02-29 10:40:00,85.65,85.9,85.63,85.86,36410.0,85.65,85.9,85.63,85.86,36410.0
2016-02-29 10:50:00,85.87,86.06,85.77,85.81,59208.0,85.87,86.06,85.77,85.81,59208.0
2016-02-29 11:00:00,85.83,85.95,85.59,85.65,27200.0,85.83,85.95,85.59,85.65,27200.0
2016-02-29 11:10:00,85.63,85.91,85.63,85.85,44667.0,85.63,85.91,85.63,85.85,44667.0
2016-02-29 11:20:00,85.84,86.0,85.8,85.95,40055.0,85.84,86.0,85.8,85.95,40055.0
2016-02-29 11:30:00,85.92,86.1,85.88,86.1,58876.0,85.92,86.1,85.88,86.1,58876.0
2016-02-29 11:40:00,86.1,86.1,85.82,85.82,74536.0,86.1,86.1,85.82,85.82,74536.0
2016-02-29 11:50:00,85.83,85.98,85.8,85.92,33595.0,85.83,85.98,85.8,85.92,33595.0
2016-02-29 12:00:00,85.93,86.0,85.88,85.95,48920.0,85.93,86.0,85.88,85.95,48920.0
2016-02-29 12:10:00,85.98,86.17,85.93,86.15,45735.0,85.98,86.17,85.93,86.15,45735.0
2016-02-29 12:20:00,86.15,86.19,85.95,85.98,51674.0,86.15,86.19,85.95,85.98,51674.0
2016-02-29 12:30:00,86.0,86.01,85.77,85.79,34947.0,86.0,86.01,85.77,85.79,34947.0
2016-02-29 12:40:00,85.8,85.95,85.75,85.75,22154.0,85.8,85.95,85.75,85.75,22154.0
2016-02-29 12:50:00,85.75,85.94,85.75,85.9,15705.0,85.75,85.94,85.75,85.9,15705.0
2016-02-29 13:00:00,85.95,85.95,85.84,85.87,21724.0,85.95,85.95,85.84,85.87,21724.0
2016-02-29 13:10:00,85.88,85.93,85.73,85.81,16316.0,85.88,85.93,85.73,85.81,16316.0
2016-02-29 13:20:00,85.81,85.82,85.61,85.61,20317.0,85.81,85.82,85.61,85.61,20317.0
2016-02-29 13:30:00,85.61,85.88,85.55,85.88,46632.0,85.61,85.88,85.55,85.88,46632.0
2016-02-29 13:40:00,85.88,85.95,85.79,85.86,65272.0,85.88,85.95,85.79,85.86,65272.0
2016-02-29 13:50:00,85.85,85.86,85.72,85.85,31125.0,85.85,85.86,85.72,85.85,31125.0
2016-02-29 14:00:00,85.85,85.87,85.64,85.67,45106.0,85.85,85.87,85.64,85.67,45106.0
2016-02-29 14:10:00,85.67,85.71,85.42,85.45,36465.0,85.67,85.71,85.42,85.45,36465.0
2016-02-29 14:20:00,85.45,85.63,85.2,85.63,57340.0,85.45,85.63,85.2,85.63,57340.0
2016-02-29 14:30:00,85.64,85.67,85.44,85.57,22581.0,85.64,85.67,85.44,85.57,22581.0
2016-02-29 14:40:00,85.56,85.61,85.39,85.53,37809.0,85.56,85.61,85.39,85.53,37809.0
2016-02-29 14:50:00,85.55,85.69,85.43,85.57,26660.0,85.55,85.69,85.43,85.57,26660.0
2016-02-29 15:00:00,85.52,85.52,85.28,85.41,51804.0,85.52,85.52,85.28,85.41,51804.0
2016-02-29 15:10:00,85.4,85.45,85.32,85.39,142489.0,85.4,85.45,85.32,85.39,142489.0
2016-02-29 15:20:00,85.38,85.73,85.36,85.68,63416.0,85.38,85.73,85.36,85.68,63416.0
2016-02-29 15:30:00,85.67,85.73,85.46,85.6,70934.0,85.67,85.73,85.46,85.6,70934.0
2016-02-29 15:40:00,85.59,85.67,85.42,85.48,106998.0,85.59,85.67,85.42,85.48,106998.0
2016-02-29 15:50:00,85.47,85.55,85.09,85.14,323747.0,85.47,85.55,85.09,85.14,323747.0
2016-03-01 09:30:00,85.92,86.15,85.45,85.9,124326.0,85.92,86.15,85.45,85.9,124326.0
2016-03-01 09:40:00,85.84,85.85,84.61,84.94,136334.0,85.84,85.85,84.61,84.94,136334.0
2016-03-01 09:50:00,84.94,85.1,84.59,84.85,191069.0,84.94,85.1,84.59,84.85,191069.0
2016-03-01 10:00:00,84.86,85.52,84.86,85.17,256632.0,84.86,85.52,84.86,85.17,256632.0
2016-03-01 10:10:00,85.19,85.34,84.81,84.88,84609.0,85.19,85.34,84.81,84.88,84609.0
2016-03-01 10:20:00,84.92,85.64,84.89,85.51,74561.0,84.92,85.64,84.89,85.51,74561.0
2016-03-01 10:30:00,85.51,85.96,85.41,85.76,77462.0,85.51,85.96,85.41,85.76,77462.0
2016-03-01 10:40:00,85.8,86.0,85.73,85.81,72762.0,85.8,86.0,85.73,85.81,72762.0
2016-03-01 10:50:00,85.81,86.05,85.74,85.77,86929.0,85.81,86.05,85.74,85.77,86929.0
2016-03-01 11:00:00,85.8,85.92,85.53,85.86,89750.0,85.8,85.92,85.53,85.86,89750.0
2016-03-01 11:10:00,85.89,85.95,85.67,85.7,85680.0,85.89,85.95,85.67,85.7,85680.0
2016-03-01 11:20:00,85.73,86.18,85.69,86.17,62326.0,85.73,86.18,85.69,86.17,62326.0
2016-03-01 11:30:00,86.19,86.39,86.04,86.25,36372.0,86.19,86.39,86.04,86.25,36372.0
2016-03-01 11:40:00,86.29,86.31,86.14,86.22,33649.0,86.29,86.31,86.14,86.22,33649.0
2016-03-01 11:50:00,86.23,86.28,86.1,86.27,32893.0,86.23,86.28,86.1,86.27,32893.0
2016-03-01 12:00:00,86.28,86.49,86.24,86.43,40331.0,86.28,86.49,86.24,86.43,40331.0
2016-03-01 12:10:00,86.44,86.44,86.16,86.23,55452.0,86.44,86.44,86.16,86.23,55452.0
2016-03-01 12:20:00,86.23,86.33,86.1,86.31,42369.0,86.23,86.33,86.1,86.31,42369.0
2016-03-01 12:30:00,86.29,86.42,86.22,86.42,33439.0,86.29,86.42,86.22,86.42,33439.0
2016-03-01 12:40:00,86.42,86.62,86.27,86.3,39889.0,86.42,86.62,86.27,86.3,39889.0
2016-03-01 12:50:00,86.32,86.66,86.32,86.65,38163.0,86.32,86.66,86.32,86.65,38163.0
2016-03-01 13:00:00,86.64,86.7,86.46,86.6,31936.0,86.64,86.7,86.46,86.6,31936.0
2016-03-01 13:10:00,86.61,86.76,86.56,86.56,19493.0,86.61,86.76,86.56,86.56,19493.0
2016-03-01 13:20:00,86.57,86.85,86.57,86.81,28883.0,86.57,86.85,86.57,86.81,28883.0
2016-03-01 13:30:00,86.84,87.33,86.84,87.27,69906.0,86.84,87.33,86.84,87.27,69906.0
2016-03-01 13:40:00,87.28,87.4,87.24,87.35,42255.0,87.28,87.4,87.24,87.35,42255.0
2016-03-01 13:50:00,87.35,87.38,87.11,87.29,73084.0,87.35,87.38,87.11,87.29,73084.0
2016-03-01 14:00:00,87.3,87.46,87.25,87.43,45882.0,87.3,87.46,87.25,87.43,45882.0
2016-03-01 14:10:00,87.43,87.51,87.27,87.46,56094.0,87.43,87.51,87.27,87.46,56094.0
2016-03-01 14:20:00,87.46,87.46,87.16,87.2,60503.0,87.46,87.46,87.16,87.2,60503.0
2016-03-01 14:30:00,87.23,87.38,87.2,87.26,38000.0,87.23,87.38,87.2,87.26,38000.0
2016-03-01 14:40:00,87.26,87.62,87.26,87.61,45003.0,87.26,87.62,87.26,87.61,45003.0
2016-03-01 14:50:00,87.61,87.87,87.59,87.84,49323.0,87.61,87.87,87.59,87.84,49323.0
2016-03-01 15:00:00,87.85,87.99,87.82,87.94,46758.0,87.85,87.99,87.82,87.94,46758.0
2016-03-01 15:10:00,87.95,87.96,87.8,87.86,58598.0,87.95,87.96,87.8,87.86,58598.0
2016-03-01 15:20:00,87.86,87.96,87.8,87.96,48194.0,87.86,87.96,87.8,87.96,48194.0
2016-03-01 15:30:00,87.95,88.05,87.9,88.02,99904.0,87.95,88.05,87.9,88.02,99904.0
2016-03-01 15:40:00,88.01,88.08,87.97,87.98,119630.0,88.01,88.08,87.97,87.98,119630.0
2016-03-01 15:50:00,87.99,88.4,87.99,88.37,306543.0,87.99,88.4,87.99,88.37,306543.0
2016-03-02 09:30:00,88.12,88.55,87.95,88.11,83329.0,88.12,88.55,87.95,88.11,83329.0
2016-03-02 09:40:00,88.19,88.53,88.18,88.21,37303.0,88.19,88.53,88.18,88.21,37303.0
2016-03-02 09:50:00,88.18,88.31,87.9,88.1,62375.0,88.18,88.31,87.9,88.1,62375.0
2016-03-02 10:00:00,88.12,88.21,87.96,88.14,29654.0,88.12,88.21,87.96,88.14,29654.0
2016-03-02 10:10:00,88.15,88.28,87.97,88.09,60576.0,88.15,88.28,87.97,88.09,60576.0
2016-03-02 10:20:00,88.09,88.09,87.83,87.94,36795.0,88.09,88.09,87.83,87.94,36795.0
2016-03-02 10:30:00,87.94,88.02,87.7,87.7,76463.0,87.94,88.02,87.7,87.7,76463.0
2016-03-02 10:40:00,87.68,87.83,87.46,87.63,59408.0,87.68,87.83,87.46,87.63,59408.0
2016-03-02 10:50:00,87.61,87.86,87.48,87.86,97522.0,87.61,87.86,87.48,87.86,97522.0
2016-03-02 11:00:00,87.83,88.02,87.75,87.99,47961.0,87.83,88.02,87.75,87.99,47961.0
2016-03-02 11:10:00,87.98,88.15,87.76,87.78,91170.0,87.98,88.15,87.76,87.78,91170.0
2016-03-02 11:20:00,87.76,87.93,87.26,87.66,100622.0,87.76,87.93,87.26,87.66,100622.0
2016-03-02 11:30:00,87.64,88.03,87.62,87.97,222911.0,87.64,88.03,87.62,87.97,222911.0
2016-03-02 11:40:00,87.94,88.16,87.86,88.13,52652.0,87.94,88.16,87.86,88.13,52652.0
2016-03-02 11:50:00,88.12,88.22,87.97,87.97,56273.0,88.12,88.22,87.97,87.97,56273.0
2016-03-02 12:00:00,87.95,88.03,87.73,87.87,62729.0,87.95,88.03,87.73,87.87,62729.0
2016-03-02 12:10:00,87.87,87.95,87.71,87.72,26342.0,87.87,87.95,87.71,87.72,26342.0
2016-03-02 12:20:00,87.72,87.88,87.7,87.75,28038.0,87.72,87.88,87.7,87.75,28038.0
2016-03-02 12:30:00,87.73,87.86,87.6,87.81,18119.0,87.73,87.86,87.6,87.81,18119.0
2016-03-02 12:40:00,87.82,87.89,87.71,87.86,37807.0,87.82,87.89,87.71,87.86,37807.0
2016-03-02 12:50:00,87.82,88.06,87.8,88.01,25370.0,87.82,88.06,87.8,88.01,25370.0
2016-03-02 13:00:00,88.02,88.06,87.89,88.01,18059.0,88.02,88.06,87.89,88.01,18059.0
2016-03-02 13:10:00,88.01,88.11,87.94,88.09,19987.0,88.01,88.11,87.94,88.09,19987.0
2016-03-02 13:20:00,88.11,88.27,87.97,88.2,137744.0,88.11,88.27,87.97,88.2,137744.0
2016-03-02 13:30:00,88.19,88.25,88.0,88.14,25945.0,88.19,88.25,88.0,88.14,25945.0
2016-03-02 13:40:00,88.16,88.28,88.15,88.18,14979.0,88.16,88.28,88.15,88.18,14979.0
2016-03-02 13:50:00,88.16,88.19,87.97,87.98,77467.0,88.16,88.19,87.97,87.98,77467.0
2016-03-02 14:00:00,87.99,88.05,87.92,88.0,35654.0,87.99,88.05,87.92,88.0,35654.0
2016-03-02 14:10:00,88.01,88.01,87.83,87.83,22416.0,88.01,88.01,87.83,87.83,22416.0
2016-03-02 14:20:00,87.83,88.07,87.81,87.99,36235.0,87.83,88.07,87.81,87.99,36235.0
2016-03-02 14:30:00,87.96,88.39,87.96,88.35,82164.0,87.96,88.39,87.96,88.35,82164.0
2016-03-02 14:40:00,88.34,88.52,88.31,88.4,25662.0,88.34,88.52,88.31,88.4,25662.0
2016-03-02 14:50:00,88.42,88.53,88.33,88.41,32836.0,88.42,88.53,88.33,88.41,32836.0
2016-03-02 15:00:00,88.4,88.4,88.14,88.23,33144.0,88.4,88.4,88.14,88.23,33144.0
2016-03-02 15:10:00,88.24,88.26,88.11,88.17,53729.0,88.24,88.26,88.11,88.17,53729.0
2016-03-02 15:20:00,88.15,88.32,88.11,88.11,40580.0,88.15,88.32,88.11,88.11,40580.0
2016-03-02 15:30:00,88.1,88.21,88.03,88.12,56321.0,88.1,88.21,88.03,88.12,56321.0
2016-03-02 15:40:00,88.11,88.19,88.07,88.1,90158.0,88.11,88.19,88.07,88.1,90158.0
2016-03-02 15:50:00,88.11,88.43,88.04,88.39,157734.0,88.11,88.43,88.04,88.39,157734.0
2016-03-03 09:30:00,88.49,88.5,87.5,87.51,78214.0,88.49,88.5,87.5,87.51,78214.0
2016-03-03 09:40:00,87.52,87.58,87.18,87.4,42720.0,87.52,87.58,87.18,87.4,42720.0
2016-03-03 09:50:00,87.39,87.53,87.28,87.38,40929.0,87.39,87.53,87.28,87.38,40929.0
2016-03-03 10:00:00,87.32,87.37,86.63,86.66,88640.0,87.32,87.37,86.63,86.66,88640.0
2016-03-03 10:10:00,86.66,86.67,86.05,86.21,191242.0,86.66,86.67,86.05,86.21,191242.0
2016-03-03 10:20:00,86.23,86.29,85.94,86.11,93060.0,86.23,86.29,85.94,86.11,93060.0
2016-03-03 10:30:00,86.11,86.35,86.01,86.3,90162.0,86.11,86.35,86.01,86.3,90162.0
2016-03-03 10:40:00,86.32,86.44,86.14,86.24,102621.0,86.32,86.44,86.14,86.24,102621.0
2016-03-03 10:50:00,86.26,86.26,85.85,85.99,80823.0,86.26,86.26,85.85,85.99,80823.0
2016-03-03 11:00:00,86.0,86.19,85.97,86.18,51605.0,86.0,86.19,85.97,86.18,51605.0
2016-03-03 11:10:00,86.16,86.47,86.16,86.45,28093.0,86.16,86.47,86.16,86.45,28093.0
2016-03-03 11:20:00,86.44,86.55,86.27,86.44,73220.0,86.44,86.55,86.27,86.44,73220.0
2016-03-03 11:30:00,86.45,86.48,86.28,86.31,22869.0,86.45,86.48,86.28,86.31,22869.0
2016-03-03 11:40:00,86.3,86.39,86.26,86.37,30779.0,86.3,86.39,86.26,86.37,30779.0
2016-03-03 11:50:00,86.37,86.53,86.33,86.52,36473.0,86.37,86.53,86.33,86.52,36473.0
2016-03-03 12:00:00,86.51,86.7,86.48,86.68,59143.0,86.51,86.7,86.48,86.68,59143.0
2016-03-03 12:10:00,86.68,86.73,86.54,86.57,21418.0,86.68,86.73,86.54,86.57,21418.0
2016-03-03 12:20:00,86.58,86.69,86.52,86.59,33633.0,86.58,86.69,86.52,86.59,33633.0
2016-03-03 12:30:00,86.59,86.72,86.59,86.68,21103.0,86.59,86.72,86.59,86.68,21103.0
2016-03-03 12:40:00,86.72,86.77,86.48,86.48,17272.0,86.72,86.77,86.48,86.48,17272.0
2016-03-03 12:50:00,86.5,86.65,86.49,86.61,14369.0,86.5,86.65,86.49,86.61,14369.0
2016-03-03 13:00:00,86.62,86.96,86.62,86.96,44413.0,86.62,86.96,86.62,86.96,44413.0
2016-03-03 13:10:00,86.96,86.96,86.68,86.75,24285.0,86.96,86.96,86.68,86.75,24285.0
2016-03-03 13:20:00,86.74,86.76,86.49,86.61,34671.0,86.74,86.76,86.49,86.61,34671.0
2016-03-03 13:30:00,86.62,86.77,86.58,86.74,59393.0,86.62,86.77,86.58,86.74,59393.0
2016-03-03 13:40:00,86.73,87.06,86.73,87.03,82434.0,86.73,87.06,86.73,87.03,82434.0
2016-03-03 13:50:00,87.06,87.11,86.81,86.91,38118.0,87.06,87.11,86.81,86.91,38118.0
2016-03-03 14:00:00,86.94,86.98,86.78,86.9,35899.0,86.94,86.98,86.78,86.9,35899.0
2016-03-03 14:10:00,86.9,87.03,86.77,87.0,44043.0,86.9,87.03,86.77,87.0,44043.0
2016-03-03 14:20:00,86.99,87.21,86.99,87.13,74360.0,86.99,87.21,86.99,87.13,74360.0
2016-03-03 14:30:00,87.12,87.16,86.95,87.13,34919.0,87.12,87.16,86.95,87.13,34919.0
2016-03-03 14:40:00,87.14,87.18,87.05,87.11,65863.0,87.14,87.18,87.05,87.11,65863.0
2016-03-03 14:50:00,87.1,87.22,87.03,87.04,90135.0,87.1,87.22,87.03,87.04,90135.0
2016-03-03 15:00:00,87.06,87.26,87.06,87.1,90654.0,87.06,87.26,87.06,87.1,90654.0
2016-03-03 15:10:00,87.13,87.13,86.86,86.87,44828.0,87.13,87.13,86.86,86.87,44828.0
2016-03-03 15:20:00,86.86,87.07,86.85,86.9,53312.0,86.86,87.07,86.85,86.9,53312.0
2016-03-03 15:30:00,86.91,87.09,86.89,87.07,91613.0,86.91,87.09,86.89,87.07,91613.0
2016-03-03 15:40:00,87.06,87.18,87.04,87.17,145120.0,87.06,87.18,87.04,87.17,145120.0
2016-03-03 15:50:00,87.17,87.25,87.16,87.21,315703.0,87.17,87.25,87.16,87.21,315703.0
2016-03-04 09:30:00,87.68,87.94,86.06,86.07,122174.0,87.68,87.94,86.06,86.07,122174.0
2016-03-04 09:40:00,86.02,86.21,85.81,85.88,103011.0,86.02,86.21,85.81,85.88,103011.0
2016-03-04 09:50:00,85.89,86.06,85.58,86.0,53465.0,85.89,86.06,85.58,86.0,53465.0
2016-03-04 10:00:00,86.02,86.22,85.8,85.9,97954.0,86.02,86.22,85.8,85.9,97954.0
2016-03-04 10:10:00,85.9,86.18,85.75,85.98,67915.0,85.9,86.18,85.75,85.98,67915.0
2016-03-04 10:20:00,85.96,86.27,85.77,86.14,50114.0,85.96,86.27,85.77,86.14,50114.0
2016-03-04 10:30:00,86.13,86.27,86.0,86.06,42182.0,86.13,86.27,86.0,86.06,42182.0
2016-03-04 10:40:00,86.11,86.38,85.99,86.38,65431.0,86.11,86.38,85.99,86.38,65431.0
2016-03-04 10:50:00,86.39,86.41,86.03,86.2,46903.0,86.39,86.41,86.03,86.2,46903.0
2016-03-04 11:00:00,86.2,86.36,86.13,86.28,41560.0,86.2,86.36,86.13,86.28,41560.0
2016-03-04 11:10:00,86.26,86.47,86.16,86.47,62921.0,86.26,86.47,86.16,86.47,62921.0
2016-03-04 11:20:00,86.47,86.57,86.29,86.44,123122.0,86.47,86.57,86.29,86.44,123122.0
2016-03-04 11:30:00,86.42,86.66,86.36,86.39,27927.0,86.42,86.66,86.36,86.39,27927.0
2016-03-04 11:40:00,86.36,86.48,86.22,86.39,52963.0,86.36,86.48,86.22,86.39,52963.0
2016-03-04 11:50:00,86.35,86.63,86.14,86.6,109477.0,86.35,86.63,86.14,86.6,109477.0
2016-03-04 12:00:00,86.6,86.72,86.51,86.55,49739.0,86.6,86.72,86.51,86.55,49739.0
2016-03-04 12:10:00,86.53,86.67,86.28,86.31,47335.0,86.53,86.67,86.28,86.31,47335.0
2016-03-04 12:20:00,86.31,86.38,86.15,86.15,60573.0,86.31,86.38,86.15,86.15,60573.0
2016-03-04 12:30:00,86.16,86.29,86.11,86.13,39719.0,86.16,86.29,86.11,86.13,39719.0
2016-03-04 12:40:00,86.12,86.18,86.01,86.18,36722.0,86.12,86.18,86.01,86.18,36722.0
2016-03-04 12:50:00,86.19,86.37,86.18,86.24,37218.0,86.19,86.37,86.18,86.24,37218.0
2016-03-04 13:00:00,86.24,86.33,86.18,86.26,36384.0,86.24,86.33,86.18,86.26,36384.0
2016-03-04 13:10:00,86.26,86.26,86.06,86.06,25836.0,86.26,86.26,86.06,86.06,25836.0
2016-03-04 13:20:00,86.08,86.4,86.08,86.38,31981.0,86.08,86.4,86.08,86.38,31981.0
2016-03-04 13:30:00,86.38,86.49,86.21,86.46,44058.0,86.38,86.49,86.21,86.46,44058.0
2016-03-04 13:40:00,86.48,86.6,86.47,86.54,49074.0,86.48,86.6,86.47,86.54,49074.0
2016-03-04 13:50:00,86.55,86.79,86.54,86.76,44455.0,86.55,86.79,86.54,86.76,44455.0
2016-03-04 14:00:00,86.77,86.78,86.6,86.68,36599.0,86.77,86.78,86.6,86.68,36599.0
2016-03-04 14:10:00,86.67,86.74,86.47,86.48,40412.0,86.67,86.74,86.47,86.48,40412.0
2016-03-04 14:20:00,86.49,86.57,86.28,86.42,47583.0,86.49,86.57,86.28,86.42,47583.0
2016-03-04 14:30:00,86.42,86.49,86.34,86.43,38073.0,86.42,86.49,86.34,86.43,38073.0
2016-03-04 14:40:00,86.42,86.46,86.21,86.33,38893.0,86.42,86.46,86.21,86.33,38893.0
2016-03-04 14:50:00,86.32,86.35,86.01,86.08,39716.0,86.32,86.35,86.01,86.08,39716.0
2016-03-04 15:00:00,86.07,86.11,85.87,86.08,38196.0,86.07,86.11,85.87,86.08,38196.0
2016-03-04 15:10:00,86.11,86.22,85.9,86.17,52980.0,86.11,86.22,85.9,86.17,52980.0
2016-03-04 15:20:00,86.17,86.26,86.09,86.22,55117.0,86.17,86.26,86.09,86.22,55117.0
2016-03-04 15:30:00,86.22,86.44,86.19,86.22,90684.0,86.22,86.44,86.19,86.22,90684.0
2016-03-04 15:40:00,86.22,86.38,86.19,86.21,106877.0,86.22,86.38,86.19,86.21,106877.0
2016-03-04 15:50:00,86.21,86.29,86.08,86.17,252334.0,86.21,86.29,86.08,86.17,252334.0
2016-03-07 09:30:00,85.58,85.66,85.25,85.65,117347.0,85.58,85.66,85.25,85.65,117347.0
2016-03-07 09:40:00,85.66,85.69,85.14,85.16,53958.0,85.66,85.69,85.14,85.16,53958.0
2016-03-07 09:50:00,85.15,85.3,84.93,85.16,42874.0,85.15,85.3,84.93,85.16,42874.0
2016-03-07 10:00:00,85.15,85.46,85.01,85.24,47887.0,85.15,85.46,85.01,85.24,47887.0
2016-03-07 10:10:00,85.25,85.38,85.14,85.36,52528.0,85.25,85.38,85.14,85.36,52528.0
2016-03-07 10:20:00,85.33,85.33,85.0,85.0,79652.0,85.33,85.33,85.0,85.0,79652.0
2016-03-07 10:30:00,85.04,85.24,85.0,85.07,44775.0,85.04,85.24,85.0,85.07,44775.0
2016-03-07 10:40:00,85.06,85.22,84.95,84.99,49489.0,85.06,85.22,84.95,84.99,49489.0
2016-03-07 10:50:00,85.0,85.09,84.82,85.03,46613.0,85.0,85.09,84.82,85.03,46613.0
2016-03-07 11:00:00,84.95,85.12,84.82,85.08,33022.0,84.95,85.12,84.82,85.08,33022.0
2016-03-07 11:10:00,85.08,85.29,85.04,85.2,18780.0,85.08,85.29,85.04,85.2,18780.0
2016-03-07 11:20:00,85.24,85.31,85.07,85.24,35607.0,85.24,85.31,85.07,85.24,35607.0
2016-03-07 11:30:00,85.23,85.79,85.2,85.68,67930.0,85.23,85.79,85.2,85.68,67930.0
2016-03-07 11:40:00,85.66,85.96,85.64,85.77,30415.0,85.66,85.96,85.64,85.77,30415.0
2016-03-07 11:50:00,85.79,85.87,85.62,85.63,22753.0,85.79,85.87,85.62,85.63,22753.0
2016-03-07 12:00:00,85.65,85.7,85.56,85.69,22035.0,85.65,85.7,85.56,85.69,22035.0
2016-03-07 12:10:00,85.7,85.79,85.55,85.57,28977.0,85.7,85.79,85.55,85.57,28977.0
2016-03-07 12:20:00,85.58,85.64,85.48,85.64,21470.0,85.58,85.64,85.48,85.64,21470.0
2016-03-07 12:30:00,85.67,85.68,85.5,85.52,19979.0,85.67,85.68,85.5,85.52,19979.0
2016-03-07 12:40:00,85.5,85.5,85.26,85.33,48396.0,85.5,85.5,85.26,85.33,48396.0
2016-03-07 12:50:00,85.32,85.36,85.11,85.11,54832.0,85.32,85.36,85.11,85.11,54832.0
2016-03-07 13:00:00,85.13,85.53,85.11,85.51,53281.0,85.13,85.53,85.11,85.51,53281.0
2016-03-07 13:10:00,85.52,85.61,85.38,85.4,21372.0,85.52,85.61,85.38,85.4,21372.0
2016-03-07 13:20:00,85.41,85.41,84.95,84.95,32835.0,85.41,85.41,84.95,84.95,32835.0
2016-03-07 13:30:00,84.97,84.97,84.75,84.81,47261.0,84.97,84.97,84.75,84.81,47261.0
2016-03-07 13:40:00,84.81,84.88,84.64,84.76,56275.0,84.81,84.88,84.64,84.76,56275.0
2016-03-07 13:50:00,84.77,84.97,84.77,84.85,56743.0,84.77,84.97,84.77,84.85,56743.0
2016-03-07 14:00:00,84.87,84.93,84.67,84.89,48299.0,84.87,84.93,84.67,84.89,48299.0
2016-03-07 14:10:00,84.89,84.93,84.64,84.65,38722.0,84.89,84.93,84.64,84.65,38722.0
2016-03-07 14:20:00,84.63,84.84,84.53,84.53,31229.0,84.63,84.84,84.53,84.53,31229.0
2016-03-07 14:30:00,84.56,84.75,84.22,84.28,123832.0,84.56,84.75,84.22,84.28,123832.0
2016-03-07 14:40:00,84.28,84.28,84.05,84.12,72915.0,84.28,84.28,84.05,84.12,72915.0
2016-03-07 14:50:00,84.15,84.35,84.08,84.31,111937.0,84.15,84.35,84.08,84.31,111937.0
2016-03-07 15:00:00,84.32,84.33,84.08,84.3,66138.0,84.32,84.33,84.08,84.3,66138.0
2016-03-07 15:10:00,84.3,84.63,84.3,84.63,116771.0,84.3,84.63,84.3,84.63,116771.0
2016-03-07 15:20:00,84.63,84.69,84.44,84.59,93223.0,84.63,84.69,84.44,84.59,93223.0
2016-03-07 15:30:00,84.6,85.03,84.58,84.9,123295.0,84.6,85.03,84.58,84.9,123295.0
2016-03-07 15:40:00,84.9,84.95,84.75,84.78,132303.0,84.9,84.95,84.75,84.78,132303.0
2016-03-07 15:50:00,84.79,85.11,84.79,85.11,311552.0,84.79,85.11,84.79,85.11,311552.0
2016-03-08 09:30:00,84.25,84.27,83.17,83.47,168715.0,84.25,84.27,83.17,83.47,168715.0
2016-03-08 09:40:00,83.5,84.4,83.43,84.34,173919.0,83.5,84.4,83.43,84.34,173919.0
2016-03-08 09:50:00,84.34,84.86,84.17,84.65,64722.0,84.34,84.86,84.17,84.65,64722.0
2016-03-08 10:00:00,84.67,84.96,84.55,84.58,76420.0,84.67,84.96,84.55,84.58,76420.0
2016-03-08 10:10:00,84.61,84.81,84.52,84.71,51735.0,84.61,84.81,84.52,84.71,51735.0
2016-03-08 10:20:00,84.69,84.86,84.26,84.29,46318.0,84.69,84.86,84.26,84.29,46318.0
2016-03-08 10:30:00,84.26,84.78,84.18,84.61,68160.0,84.26,84.78,84.18,84.61,68160.0
2016-03-08 10:40:00,84.57,84.57,84.17,84.21,63377.0,84.57,84.57,84.17,84.21,63377.0
2016-03-08 10:50:00,84.18,84.69,84.17,84.69,38334.0,84.18,84.69,84.17,84.69,38334.0
2016-03-08 11:00:00,84.71,85.08,84.53,85.07,69954.0,84.71,85.08,84.53,85.07,69954.0
2016-03-08 11:10:00,85.07,85.13,84.85,84.89,66678.0,85.07,85.13,84.85,84.89,66678.0
2016-03-08 11:20:00,84.88,85.03,84.63,84.85,36007.0,84.88,85.03,84.63,84.85,36007.0
2016-03-08 11:30:00,84.83,85.08,84.81,85.08,40894.0,84.83,85.08,84.81,85.08,40894.0
2016-03-08 11:40:00,85.06,85.34,84.95,85.15,48906.0,85.06,85.34,84.95,85.15,48906.0
2016-03-08 11:50:00,85.15,85.56,85.14,85.45,45521.0,85.15,85.56,85.14,85.45,45521.0
2016-03-08 12:00:00,85.43,85.43,85.16,85.32,25427.0,85.43,85.43,85.16,85.32,25427.0
2016-03-08 12:10:00,85.31,85.46,85.2,85.41,22590.0,85.31,85.46,85.2,85.41,22590.0
2016-03-08 12:20:00,85.4,85.5,85.18,85.2,45760.0,85.4,85.5,85.18,85.2,45760.0
2016-03-08 12:30:00,85.21,85.54,85.21,85.41,41159.0,85.21,85.54,85.21,85.41,41159.0
2016-03-08 12:40:00,85.4,85.62,85.38,85.42,56114.0,85.4,85.62,85.38,85.42,56114.0
2016-03-08 12:50:00,85.38,85.4,85.21,85.3,17591.0,85.38,85.4,85.21,85.3,17591.0
2016-03-08 13:00:00,85.27,85.43,85.21,85.22,16102.0,85.27,85.43,85.21,85.22,16102.0
2016-03-08 13:10:00,85.24,85.34,85.08,85.31,28536.0,85.24,85.34,85.08,85.31,28536.0
2016-03-08 13:20:00,85.31,85.48,85.25,85.46,22993.0,85.31,85.48,85.25,85.46,22993.0
2016-03-08 13:30:00,85.49,85.79,85.47,85.79,48966.0,85.49,85.79,85.47,85.79,48966.0
2016-03-08 13:40:00,85.84,85.95,85.77,85.79,43712.0,85.84,85.95,85.77,85.79,43712.0
2016-03-08 13:50:00,85.79,85.79,85.44,85.54,24321.0,85.79,85.79,85.44,85.54,24321.0
2016-03-08 14:00:00,85.52,85.52,85.27,85.32,29916.0,85.52,85.52,85.27,85.32,29916.0
2016-03-08 14:10:00,85.3,85.42,85.15,85.21,42483.0,85.3,85.42,85.15,85.21,42483.0
2016-03-08 14:20:00,85.2,85.21,84.85,84.92,36368.0,85.2,85.21,84.85,84.92,36368.0
2016-03-08 14:30:00,84.92,85.02,84.83,84.93,41898.0,84.92,85.02,84.83,84.93,41898.0
2016-03-08 14:40:00,84.92,84.99,84.82,84.84,34386.0,84.92,84.99,84.82,84.84,34386.0
2016-03-08 14:50:00,84.82,84.83,84.68,84.72,43872.0,84.82,84.83,84.68,84.72,43872.0
2016-03-08 15:00:00,84.73,84.82,84.57,84.61,69976.0,84.73,84.82,84.57,84.61,69976.0
2016-03-08 15:10:00,84.6,84.77,84.42,84.44,66239.0,84.6,84.77,84.42,84.44,66239.0
2016-03-08 15:20:00,84.43,84.56,84.3,84.31,48998.0,84.43,84.56,84.3,84.31,48998.0
2016-03-08 15:30:00,84.28,84.59,84.28,84.55,150422.0,84.28,84.59,84.28,84.55,150422.0
2016-03-08 15:40:00,84.55,84.67,84.45,84.49,109616.0,84.55,84.67,84.45,84.49,109616.0
2016-03-08 15:50:00,84.49,84.49,84.19,84.35,256206.0,84.49,84.49,84.19,84.35,256206.0
2016-03-09 09:30:00,84.88,84.88,83.95,84.05,81942.0,84.88,84.88,83.95,84.05,81942.0
2016-03-09 09:40:00,84.05,84.16,83.8,84.08,161800.0,84.05,84.16,83.8,84.08,161800.0
2016-03-09 09:50:00,84.05,84.05,83.73,83.95,55102.0,84.05,84.05,83.73,83.95,55102.0
2016-03-09 10:00:00,83.95,83.97,83.41,83.41,111252.0,83.95,83.97,83.41,83.41,111252.0
2016-03-09 10:10:00,83.39,83.58,83.29,83.35,110035.0,83.39,83.58,83.29,83.35,110035.0
2016-03-09 10:20:00,83.36,83.69,83.25,83.26,106812.0,83.36,83.69,83.25,83.26,106812.0
2016-03-09 10:30:00,83.26,83.91,83.26,83.88,163318.0,83.26,83.91,83.26,83.88,163318.0
2016-03-09 10:40:00,83.89,84.04,83.77,83.83,33157.0,83.89,84.04,83.77,83.83,33157.0
2016-03-09 10:50:00,83.82,83.82,83.4,83.44,46836.0,83.82,83.82,83.4,83.44,46836.0
2016-03-09 11:00:00,83.44,83.81,83.43,83.8,28516.0,83.44,83.81,83.43,83.8,28516.0
2016-03-09 11:10:00,83.82,84.01,83.76,84.0,26912.0,83.82,84.01,83.76,84.0,26912.0
2016-03-09 11:20:00,84.0,84.13,83.88,84.04,18733.0,84.0,84.13,83.88,84.04,18733.0
2016-03-09 11:30:00,84.05,84.31,84.04,84.23,55601.0,84.05,84.31,84.04,84.23,55601.0
2016-03-09 11:40:00,84.26,84.34,84.12,84.23,17770.0,84.26,84.34,84.12,84.23,17770.0
2016-03-09 11:50:00,84.24,84.35,84.19,84.31,22606.0,84.24,84.35,84.19,84.31,22606.0
2016-03-09 12:00:00,84.29,84.36,84.27,84.28,20697.0,84.29,84.36,84.27,84.28,20697.0
2016-03-09 12:10:00,84.26,84.39,84.25,84.36,17589.0,84.26,84.39,84.25,84.36,17589.0
2016-03-09 12:20:00,84.37,84.49,84.31,84.38,15020.0,84.37,84.49,84.31,84.38,15020.0
2016-03-09 12:30:00,84.39,84.47,84.25,84.4,31933.0,84.39,84.47,84.25,84.4,31933.0
2016-03-09 12:40:00,84.38,84.46,84.2,84.2,17671.0,84.38,84.46,84.2,84.2,17671.0
2016-03-09 12:50:00,84.19,84.21,84.03,84.1,12952.0,84.19,84.21,84.03,84.1,12952.0
2016-03-09 13:00:00,84.08,84.17,84.0,84.08,21058.0,84.08,84.17,84.0,84.08,21058.0
2016-03-09 13:10:00,84.13,84.3,84.05,84.1,9805.0,84.13,84.3,84.05,84.1,9805.0
2016-03-09 13:20:00,84.12,84.38,84.12,84.35,23057.0,84.12,84.38,84.12,84.35,23057.0
2016-03-09 13:30:00,84.36,84.52,84.34,84.39,29857.0,84.36,84.52,84.34,84.39,29857.0
2016-03-09 13:40:00,84.37,84.48,84.23,84.43,22063.0,84.37,84.48,84.23,84.43,22063.0
2016-03-09 13:50:00,84.44,84.57,84.4,84.48,25123.0,84.44,84.57,84.4,84.48,25123.0
2016-03-09 14:00:00,84.5,84.77,84.48,84.75,17345.0,84.5,84.77,84.48,84.75,17345.0
2016-03-09 14:10:00,84.76,84.83,84.59,84.76,24596.0,84.76,84.83,84.59,84.76,24596.0
2016-03-09 14:20:00,84.76,84.86,84.63,84.83,31943.0,84.76,84.86,84.63,84.83,31943.0
2016-03-09 14:30:00,84.85,84.85,84.61,84.7,25111.0,84.85,84.85,84.61,84.7,25111.0
2016-03-09 14:40:00,84.69,84.93,84.65,84.88,34380.0,84.69,84.93,84.65,84.88,34380.0
2016-03-09 14:50:00,84.91,84.96,84.77,84.95,28845.0,84.91,84.96,84.77,84.95,28845.0
2016-03-09 15:00:00,84.95,84.99,84.71,84.73,42289.0,84.95,84.99,84.71,84.73,42289.0
2016-03-09 15:10:00,84.73,84.9,84.71,84.86,59117.0,84.73,84.9,84.71,84.86,59117.0
2016-03-09 15:20:00,84.85,85.09,84.85,85.06,66325.0,84.85,85.09,84.85,85.06,66325.0
2016-03-09 15:30:00,85.05,85.11,84.91,85.08,74793.0,85.05,85.11,84.91,85.08,74793.0
2016-03-09 15:40:00,85.08,85.11,84.94,84.98,74654.0,85.08,85.11,84.94,84.98,74654.0
2016-03-09 15:50:00,85.0,85.29,84.99,85.26,232313.0,85.0,85.29,84.99,85.26,232313.0
2016-03-10 09:30:00,85.06,86.15,85.06,86.05,80213.0,85.06,86.15,85.06,86.05,80213.0
2016-03-10 09:40:00,86.13,86.13,85.52,85.99,27711.0,86.13,86.13,85.52,85.99,27711.0
2016-03-10 09:50:00,85.95,86.2,85.75,86.12,37634.0,85.95,86.2,85.75,86.12,37634.0
2016-03-10 10:00:00,86.11,86.34,85.87,86.06,67521.0,86.11,86.34,85.87,86.06,67521.0
2016-03-10 10:10:00,86.08,86.52,86.06,86.35,122821.0,86.08,86.52,86.06,86.35,122821.0
2016-03-10 10:20:00,86.3,86.4,86.1,86.17,46508.0,86.3,86.4,86.1,86.17,46508.0
2016-03-10 10:30:00,86.15,86.15,85.27,85.39,49729.0,86.15,86.15,85.27,85.39,49729.0
2016-03-10 10:40:00,85.38,85.78,85.17,85.59,61429.0,85.38,85.78,85.17,85.59,61429.0
2016-03-10 10:50:00,85.53,85.69,85.27,85.27,43785.0,85.53,85.69,85.27,85.27,43785.0
2016-03-10 11:00:00,85.29,85.41,84.87,85.36,31043.0,85.29,85.41,84.87,85.36,31043.0
2016-03-10 11:10:00,85.36,85.48,84.93,85.0,43085.0,85.36,85.48,84.93,85.0,43085.0
2016-03-10 11:20:00,85.01,85.03,84.76,84.97,92169.0,85.01,85.03,84.76,84.97,92169.0
2016-03-10 11:30:00,84.99,85.18,84.81,85.07,21562.0,84.99,85.18,84.81,85.07,21562.0
2016-03-10 11:40:00,85.1,85.36,85.1,85.24,22806.0,85.1,85.36,85.1,85.24,22806.0
2016-03-10 11:50:00,85.25,85.32,85.03,85.11,37227.0,85.25,85.32,85.03,85.11,37227.0
2016-03-10 12:00:00,85.13,85.36,85.13,85.25,16871.0,85.13,85.36,85.13,85.25,16871.0
2016-03-10 12:10:00,85.24,85.24,84.97,85.05,12690.0,85.24,85.24,84.97,85.05,12690.0
2016-03-10 12:20:00,85.06,85.1,84.79,85.06,21137.0,85.06,85.1,84.79,85.06,21137.0
2016-03-10 12:30:00,85.1,85.1,84.46,84.5,21627.0,85.1,85.1,84.46,84.5,21627.0
2016-03-10 12:40:00,84.45,84.47,84.02,84.09,62693.0,84.45,84.47,84.02,84.09,62693.0
2016-03-10 12:50:00,84.07,84.17,83.7,83.88,96796.0,84.07,84.17,83.7,83.88,96796.0
2016-03-10 13:00:00,83.84,83.95,83.69,83.79,45014.0,83.84,83.95,83.69,83.79,45014.0
2016-03-10 13:10:00,83.77,83.98,83.59,83.95,28996.0,83.77,83.98,83.59,83.95,28996.0
2016-03-10 13:20:00,83.95,84.15,83.8,84.13,41167.0,83.95,84.15,83.8,84.13,41167.0
2016-03-10 13:30:00,84.13,84.17,83.97,84.02,44473.0,84.13,84.17,83.97,84.02,44473.0
2016-03-10 13:40:00,84.02,84.02,83.83,83.87,26421.0,84.02,84.02,83.83,83.87,26421.0
2016-03-10 13:50:00,83.88,84.26,83.76,83.76,63727.0,83.88,84.26,83.76,83.76,63727.0
2016-03-10 14:00:00,83.77,84.07,83.76,83.87,30806.0,83.77,84.07,83.76,83.87,30806.0
2016-03-10 14:10:00,83.88,84.09,83.81,84.02,33884.0,83.88,84.09,83.81,84.02,33884.0
2016-03-10 14:20:00,84.01,84.2,83.89,84.18,85223.0,84.01,84.2,83.89,84.18,85223.0
2016-03-10 14:30:00,84.2,84.38,84.11,84.24,75820.0,84.2,84.38,84.11,84.24,75820.0
2016-03-10 14:40:00,84.23,84.7,84.22,84.7,102161.0,84.23,84.7,84.22,84.7,102161.0
2016-03-10 14:50:00,84.7,84.76,84.35,84.38,61235.0,84.7,84.76,84.35,84.38,61235.0
2016-03-10 15:00:00,84.39,84.45,84.15,84.28,73479.0,84.39,84.45,84.15,84.28,73479.0
2016-03-10 15:10:00,84.29,84.56,84.17,84.5,83222.0,84.29,84.56,84.17,84.5,83222.0
2016-03-10 15:20:00,84.51,85.04,84.38,84.95,49498.0,84.51,85.04,84.38,84.95,49498.0
2016-03-10 15:30:00,84.95,84.96,84.58,84.58,51914.0,84.95,84.96,84.58,84.58,51914.0
2016-03-10 15:40:00,84.59,84.65,84.48,84.55,64983.0,84.59,84.65,84.48,84.55,64983.0
2016-03-10 15:50:00,84.55,84.85,84.55,84.85,226694.0,84.55,84.85,84.55,84.85,226694.0
2016-03-11 09:30:00,85.2,85.49,84.63,85.1,244350.0,85.2,85.49,84.63,85.1,244350.0
2016-03-11 09:40:00,85.1,85.2,84.85,84.92,74933.0,85.1,85.2,84.85,84.92,74933.0
2016-03-11 09:50:00,84.91,85.11,84.78,84.83,53835.0,84.91,85.11,84.78,84.83,53835.0
2016-03-11 10:00:00,84.83,85.03,84.83,84.88,64748.0,84.83,85.03,84.83,84.88,64748.0
2016-03-11 10:10:00,84.91,85.09,84.76,85.04,61770.0,84.91,85.09,84.76,85.04,61770.0
2016-03-11 10:20:00,85.04,85.22,84.99,85.2,130750.0,85.04,85.22,84.99,85.2,130750.0
2016-03-11 10:30:00,85.22,85.7,85.22,85.7,31136.0,85.22,85.7,85.22,85.7,31136.0
2016-03-11 10:40:00,85.7,86.11,85.7,86.05,61565.0,85.7,86.11,85.7,86.05,61565.0
2016-03-11 10:50:00,86.06,86.17,85.99,86.05,76704.0,86.06,86.17,85.99,86.05,76704.0
2016-03-11 11:00:00,86.05,86.07,85.67,85.71,43879.0,86.05,86.07,85.67,85.71,43879.0
2016-03-11 11:10:00,85.72,85.9,85.68,85.81,26810.0,85.72,85.9,85.68,85.81,26810.0
2016-03-11 11:20:00,85.82,86.01,85.78,85.93,30471.0,85.82,86.01,85.78,85.93,30471.0
2016-03-11 11:30:00,85.93,86.01,85.8,85.86,28812.0,85.93,86.01,85.8,85.86,28812.0
2016-03-11 11:40:00,85.86,86.04,85.86,86.0,23588.0,85.86,86.04,85.86,86.0,23588.0
2016-03-11 11:50:00,86.02,86.05,85.87,85.91,20173.0,86.02,86.05,85.87,85.91,20173.0
2016-03-11 12:00:00,85.92,86.1,85.9,85.95,42485.0,85.92,86.1,85.9,85.95,42485.0
2016-03-11 12:10:00,85.95,85.98,85.89,85.98,14485.0,85.95,85.98,85.89,85.98,14485.0
2016-03-11 12:20:00,85.99,85.99,85.83,85.89,19982.0,85.99,85.99,85.83,85.89,19982.0
2016-03-11 12:30:00,85.88,85.92,85.79,85.81,22146.0,85.88,85.92,85.79,85.81,22146.0
2016-03-11 12:40:00,85.81,85.93,85.81,85.87,29181.0,85.81,85.93,85.81,85.87,29181.0
2016-03-11 12:50:00,85.89,85.93,85.79,85.84,22501.0,85.89,85.93,85.79,85.84,22501.0
2016-03-11 13:00:00,85.82,85.88,85.57,85.57,94055.0,85.82,85.88,85.57,85.57,94055.0
2016-03-11 13:10:00,85.56,85.62,85.49,85.62,65842.0,85.56,85.62,85.49,85.62,65842.0
2016-03-11 13:20:00,85.61,85.67,85.52,85.59,42541.0,85.61,85.67,85.52,85.59,42541.0
2016-03-11 13:30:00,85.58,85.64,85.39,85.51,28626.0,85.58,85.64,85.39,85.51,28626.0
2016-03-11 13:40:00,85.51,85.51,85.35,85.38,32513.0,85.51,85.51,85.35,85.38,32513.0
2016-03-11 13:50:00,85.37,85.6,85.36,85.58,37203.0,85.37,85.6,85.36,85.58,37203.0
2016-03-11 14:00:00,85.6,85.73,85.59,85.63,19966.0,85.6,85.73,85.59,85.63,19966.0
2016-03-11 14:10:00,85.63,85.75,85.63,85.73,26988.0,85.63,85.75,85.63,85.73,26988.0
2016-03-11 14:20:00,85.74,85.79,85.52,85.53,54701.0,85.74,85.79,85.52,85.53,54701.0
2016-03-11 14:30:00,85.54,85.57,85.44,85.46,39650.0,85.54,85.57,85.44,85.46,39650.0
2016-03-11 14:40:00,85.46,85.58,85.39,85.52,83588.0,85.46,85.58,85.39,85.52,83588.0
2016-03-11 14:50:00,85.52,85.6,85.48,85.59,72256.0,85.52,85.6,85.48,85.59,72256.0
2016-03-11 15:00:00,85.58,85.78,85.55,85.76,118227.0,85.58,85.78,85.55,85.76,118227.0
2016-03-11 15:10:00,85.75,85.97,85.67,85.95,134668.0,85.75,85.97,85.67,85.95,134668.0
2016-03-11 15:20:00,85.95,86.23,85.95,86.19,65071.0,85.95,86.23,85.95,86.19,65071.0
2016-03-11 15:30:00,86.18,86.18,85.96,86.04,69983.0,86.18,86.18,85.96,86.04,69983.0
2016-03-11 15:40:00,86.03,86.14,86.01,86.08,80752.0,86.03,86.14,86.01,86.08,80752.0
2016-03-11 15:50:00,86.08,86.13,85.94,86.0,223227.0,86.08,86.13,85.94,86.0,223227.0
2016-03-14 09:30:00,86.11,86.39,85.83,86.3,152335.0,86.11,86.39,85.83,86.3,152335.0
2016-03-14 09:40:00,86.28,86.61,86.22,86.57,50080.0,86.28,86.61,86.22,86.57,50080.0
2016-03-14 09:50:00,86.54,86.7,86.28,86.29,64321.0,86.54,86.7,86.28,86.29,64321.0
2016-03-14 10:00:00,86.26,86.4,86.25,86.25,30917.0,86.26,86.4,86.25,86.25,30917.0
2016-03-14 10:10:00,86.25,86.75,86.25,86.59,133797.0,86.25,86.75,86.25,86.59,133797.0
2016-03-14 10:20:00,86.62,86.78,86.42,86.78,88509.0,86.62,86.78,86.42,86.78,88509.0
2016-03-14 10:30:00,86.77,87.08,86.73,87.08,55728.0,86.77,87.08,86.73,87.08,55728.0
2016-03-14 10:40:00,87.06,87.6,87.02,87.57,100279.0,87.06,87.6,87.02,87.57,100279.0
2016-03-14 10:50:00,87.58,87.6,87.02,87.03,74859.0,87.58,87.6,87.02,87.03,74859.0
2016-03-14 11:00:00,87.03,87.27,86.94,86.96,66553.0,87.03,87.27,86.94,86.96,66553.0
2016-03-14 11:10:00,86.96,87.25,86.95,87.2,42639.0,86.96,87.25,86.95,87.2,42639.0
2016-03-14 11:20:00,87.22,87.41,87.2,87.27,45827.0,87.22,87.41,87.2,87.27,45827.0
2016-03-14 11:30:00,87.27,87.4,87.18,87.35,72594.0,87.27,87.4,87.18,87.35,72594.0
2016-03-14 11:40:00,87.35,87.36,87.01,87.06,64282.0,87.35,87.36,87.01,87.06,64282.0
2016-03-14 11:50:00,87.06,87.24,86.98,86.98,49728.0,87.06,87.24,86.98,86.98,49728.0
2016-03-14 12:00:00,86.96,87.06,86.75,87.03,49469.0,86.96,87.06,86.75,87.03,49469.0
2016-03-14 12:10:00,87.03,87.33,87.03,87.33,22717.0,87.03,87.33,87.03,87.33,22717.0
2016-03-14 12:20:00,87.33,87.38,87.22,87.31,17504.0,87.33,87.38,87.22,87.31,17504.0
2016-03-14 12:30:00,87.33,87.44,87.23,87.41,31234.0,87.33,87.44,87.23,87.41,31234.0
2016-03-14 12:40:00,87.42,87.63,87.3,87.6,79828.0,87.42,87.63,87.3,87.6,79828.0
2016-03-14 12:50:00,87.59,87.75,87.29,87.39,43262.0,87.59,87.75,87.29,87.39,43262.0
2016-03-14 13:00:00,87.4,87.42,87.16,87.16,23675.0,87.4,87.42,87.16,87.16,23675.0
2016-03-14 13:10:00,87.18,87.27,87.11,87.27,29998.0,87.18,87.27,87.11,87.27,29998.0
2016-03-14 13:20:00,87.27,87.44,87.25,87.34,43517.0,87.27,87.44,87.25,87.34,43517.0
2016-03-14 13:30:00,87.31,87.39,87.2,87.28,24029.0,87.31,87.39,87.2,87.28,24029.0
2016-03-14 13:40:00,87.29,87.49,87.21,87.43,45965.0,87.29,87.49,87.21,87.43,45965.0
2016-03-14 13:50:00,87.43,87.43,87.16,87.19,38362.0,87.43,87.43,87.16,87.19,38362.0
2016-03-14 14:00:00,87.19,87.26,87.1,87.11,43646.0,87.19,87.26,87.1,87.11,43646.0
2016-03-14 14:10:00,87.12,87.33,87.06,87.3,70098.0,87.12,87.33,87.06,87.3,70098.0
2016-03-14 14:20:00,87.3,87.48,87.27,87.4,76613.0,87.3,87.48,87.27,87.4,76613.0
2016-03-14 14:30:00,87.4,87.57,87.38,87.56,52358.0,87.4,87.57,87.38,87.56,52358.0
2016-03-14 14:40:00,87.56,87.68,87.53,87.62,43527.0,87.56,87.68,87.53,87.62,43527.0
2016-03-14 14:50:00,87.64,87.66,87.5,87.62,43623.0,87.64,87.66,87.5,87.62,43623.0
2016-03-14 15:00:00,87.62,87.62,87.34,87.34,31934.0,87.62,87.62,87.34,87.34,31934.0
2016-03-14 15:10:00,87.36,87.47,87.27,87.38,85874.0,87.36,87.47,87.27,87.38,85874.0
2016-03-14 15:20:00,87.4,87.65,87.39,87.52,60259.0,87.4,87.65,87.39,87.52,60259.0
2016-03-14 15:30:00,87.51,87.64,87.39,87.63,83764.0,87.51,87.64,87.39,87.63,83764.0
2016-03-14 15:40:00,87.62,87.65,87.48,87.58,98636.0,87.62,87.65,87.48,87.58,98636.0
2016-03-14 15:50:00,87.57,87.58,86.98,87.01,608427.0,87.57,87.58,86.98,87.01,608427.0
2016-03-15 09:30:00,86.4,87.19,86.26,86.61,141199.0,86.4,87.19,86.26,86.61,141199.0
2016-03-15 09:40:00,86.62,86.81,86.41,86.67,156641.0,86.62,86.81,86.41,86.67,156641.0
2016-03-15 09:50:00,86.65,86.72,86.26,86.48,24518.0,86.65,86.72,86.26,86.48,24518.0
2016-03-15 10:00:00,86.5,86.6,86.24,86.27,48024.0,86.5,86.6,86.24,86.27,48024.0
2016-03-15 10:10:00,86.22,86.64,86.22,86.59,47697.0,86.22,86.64,86.22,86.59,47697.0
2016-03-15 10:20:00,86.58,86.88,86.54,86.88,54523.0,86.58,86.88,86.54,86.88,54523.0
2016-03-15 10:30:00,86.9,86.97,86.68,86.77,109119.0,86.9,86.97,86.68,86.77,109119.0
2016-03-15 10:40:00,86.76,86.86,86.43,86.51,95405.0,86.76,86.86,86.43,86.51,95405.0
2016-03-15 10:50:00,86.49,86.73,86.43,86.73,27341.0,86.49,86.73,86.43,86.73,27341.0
2016-03-15 11:00:00,86.7,86.95,86.53,86.95,64575.0,86.7,86.95,86.53,86.95,64575.0
2016-03-15 11:10:00,86.99,87.11,86.9,87.0,37728.0,86.99,87.11,86.9,87.0,37728.0
2016-03-15 11:20:00,87.0,87.19,86.99,87.05,35876.0,87.0,87.19,86.99,87.05,35876.0
2016-03-15 11:30:00,87.07,87.15,86.94,87.0,116327.0,87.07,87.15,86.94,87.0,116327.0
2016-03-15 11:40:00,86.97,87.06,86.71,86.72,29951.0,86.97,87.06,86.71,86.72,29951.0
2016-03-15 11:50:00,86.71,86.77,86.57,86.57,25039.0,86.71,86.77,86.57,86.57,25039.0
2016-03-15 12:00:00,86.57,86.65,86.5,86.52,57677.0,86.57,86.65,86.5,86.52,57677.0
2016-03-15 12:10:00,86.53,86.63,86.41,86.49,49173.0,86.53,86.63,86.41,86.49,49173.0
2016-03-15 12:20:00,86.49,86.66,86.48,86.53,35663.0,86.49,86.66,86.48,86.53,35663.0
2016-03-15 12:30:00,86.53,86.53,86.34,86.4,70186.0,86.53,86.53,86.34,86.4,70186.0
2016-03-15 12:40:00,86.44,86.56,86.35,86.43,55360.0,86.44,86.56,86.35,86.43,55360.0
2016-03-15 12:50:00,86.43,86.47,86.37,86.41,40476.0,86.43,86.47,86.37,86.41,40476.0
2016-03-15 13:00:00,86.42,86.52,86.39,86.39,26281.0,86.42,86.52,86.39,86.39,26281.0
2016-03-15 13:10:00,86.39,86.45,86.33,86.37,16286.0,86.39,86.45,86.33,86.37,16286.0
2016-03-15 13:20:00,86.37,86.44,86.35,86.39,40885.0,86.37,86.44,86.35,86.39,40885.0
2016-03-15 13:30:00,86.4,86.75,86.4,86.67,62952.0,86.4,86.75,86.4,86.67,62952.0
2016-03-15 13:40:00,86.62,86.73,86.54,86.56,12570.0,86.62,86.73,86.54,86.56,12570.0
2016-03-15 13:50:00,86.56,86.56,86.48,86.54,21441.0,86.56,86.56,86.48,86.54,21441.0
2016-03-15 14:00:00,86.55,86.55,86.34,86.45,53228.0,86.55,86.55,86.34,86.45,53228.0
2016-03-15 14:10:00,86.45,86.77,86.37,86.74,52693.0,86.45,86.77,86.37,86.74,52693.0
2016-03-15 14:20:00,86.75,86.75,86.4,86.52,46911.0,86.75,86.75,86.4,86.52,46911.0
2016-03-15 14:30:00,86.52,86.75,86.46,86.68,40459.0,86.52,86.75,86.46,86.68,40459.0
2016-03-15 14:40:00,86.69,86.78,86.62,86.63,34644.0,86.69,86.78,86.62,86.63,34644.0
2016-03-15 14:50:00,86.64,86.75,86.52,86.75,48978.0,86.64,86.75,86.52,86.75,48978.0
2016-03-15 15:00:00,86.73,86.73,86.57,86.66,45271.0,86.73,86.73,86.57,86.66,45271.0
2016-03-15 15:10:00,86.65,86.87,86.64,86.77,41529.0,86.65,86.87,86.64,86.77,41529.0
2016-03-15 15:20:00,86.76,86.89,86.69,86.89,74803.0,86.76,86.89,86.69,86.89,74803.0
2016-03-15 15:30:00,86.88,86.9,86.7,86.72,100756.0,86.88,86.9,86.7,86.72,100756.0
2016-03-15 15:40:00,86.71,86.84,86.7,86.76,108492.0,86.71,86.84,86.7,86.76,108492.0
2016-03-15 15:50:00,86.75,86.87,86.69,86.83,226554.0,86.75,86.87,86.69,86.83,226554.0
2016-03-16 09:30:00,86.7,87.37,86.4,87.37,144416.0,86.7,87.37,86.4,87.37,144416.0
2016-03-16 09:40:00,87.3,87.36,87.0,87.15,67769.0,87.3,87.36,87.0,87.15,67769.0
2016-03-16 09:50:00,87.12,87.44,87.12,87.31,27471.0,87.12,87.44,87.12,87.31,27471.0
2016-03-16 10:00:00,87.33,87.53,87.12,87.36,97421.0,87.33,87.53,87.12,87.36,97421.0
2016-03-16 10:10:00,87.43,87.45,87.24,87.34,52594.0,87.43,87.45,87.24,87.34,52594.0
2016-03-16 10:20:00,87.35,87.48,87.3,87.4,55337.0,87.35,87.48,87.3,87.4,55337.0
2016-03-16 10:30:00,87.42,87.44,87.31,87.32,48593.0,87.42,87.44,87.31,87.32,48593.0
2016-03-16 10:40:00,87.33,87.51,87.3,87.46,90624.0,87.33,87.51,87.3,87.46,90624.0
2016-03-16 10:50:00,87.45,87.5,87.37,87.45,45969.0,87.45,87.5,87.37,87.45,45969.0
2016-03-16 11:00:00,87.45,87.53,87.42,87.51,54092.0,87.45,87.53,87.42,87.51,54092.0
2016-03-16 11:10:00,87.51,87.66,87.43,87.65,37854.0,87.51,87.66,87.43,87.65,37854.0
2016-03-16 11:20:00,87.64,87.7,87.52,87.6,19470.0,87.64,87.7,87.52,87.6,19470.0
2016-03-16 11:30:00,87.61,87.64,87.51,87.58,25255.0,87.61,87.64,87.51,87.58,25255.0
2016-03-16 11:40:00,87.58,87.84,87.57,87.82,25566.0,87.58,87.84,87.57,87.82,25566.0
2016-03-16 11:50:00,87.8,87.81,87.66,87.71,16085.0,87.8,87.81,87.66,87.71,16085.0
2016-03-16 12:00:00,87.7,87.87,87.7,87.71,71694.0,87.7,87.87,87.7,87.71,71694.0
2016-03-16 12:10:00,87.7,87.76,87.69,87.69,36824.0,87.7,87.76,87.69,87.69,36824.0
2016-03-16 12:20:00,87.69,87.72,87.63,87.71,255745.0,87.69,87.72,87.63,87.71,255745.0
2016-03-16 12:30:00,87.71,87.8,87.63,87.65,26558.0,87.71,87.8,87.63,87.65,26558.0
2016-03-16 12:40:00,87.63,87.67,87.52,87.57,48997.0,87.63,87.67,87.52,87.57,48997.0
2016-03-16 12:50:00,87.55,87.55,87.33,87.4,83845.0,87.55,87.55,87.33,87.4,83845.0
2016-03-16 13:00:00,87.4,87.42,87.19,87.27,25968.0,87.4,87.42,87.19,87.27,25968.0
2016-03-16 13:10:00,87.26,87.39,87.1,87.37,36147.0,87.26,87.39,87.1,87.37,36147.0
2016-03-16 13:20:00,87.36,87.47,87.31,87.36,30306.0,87.36,87.47,87.31,87.36,30306.0
2016-03-16 13:30:00,87.36,87.56,87.33,87.56,38802.0,87.36,87.56,87.33,87.56,38802.0
2016-03-16 13:40:00,87.59,87.65,87.45,87.61,57964.0,87.59,87.65,87.45,87.61,57964.0
2016-03-16 13:50:00,87.63,87.68,87.51,87.63,25119.0,87.63,87.68,87.51,87.63,25119.0
2016-03-16 14:00:00,87.66,88.28,87.65,87.76,102109.0,87.66,88.28,87.65,87.76,102109.0
2016-03-16 14:10:00,87.76,87.8,87.53,87.62,40816.0,87.76,87.8,87.53,87.62,40816.0
2016-03-16 14:20:00,87.63,88.1,87.61,87.97,52145.0,87.63,88.1,87.61,87.97,52145.0
2016-03-16 14:30:00,87.95,88.03,87.86,88.0,41309.0,87.95,88.03,87.86,88.0,41309.0
2016-03-16 14:40:00,88.0,88.16,87.95,88.01,113189.0,88.0,88.16,87.95,88.01,113189.0
2016-03-16 14:50:00,88.04,88.11,87.75,87.75,57793.0,88.04,88.11,87.75,87.75,57793.0
2016-03-16 15:00:00,87.79,88.08,87.77,88.06,73416.0,87.79,88.08,87.77,88.06,73416.0
2016-03-16 15:10:00,88.07,88.33,88.04,88.18,53961.0,88.07,88.33,88.04,88.18,53961.0
2016-03-16 15:20:00,88.19,88.23,88.04,88.12,83086.0,88.19,88.23,88.04,88.12,83086.0
2016-03-16 15:30:00,88.13,88.46,88.09,88.43,77575.0,88.13,88.46,88.09,88.43,77575.0
2016-03-16 15:40:00,88.46,88.48,88.21,88.28,81708.0,88.46,88.48,88.21,88.28,81708.0
2016-03-16 15:50:00,88.27,88.28,88.0,88.21,339684.0,88.27,88.28,88.0,88.21,339684.0
2016-03-17 09:30:00,88.66,88.97,88.0,88.0,176243.0,88.66,88.97,88.0,88.0,176243.0
2016-03-17 09:40:00,88.02,88.02,87.25,87.7,123220.0,88.02,88.02,87.25,87.7,123220.0
2016-03-17 09:50:00,87.72,87.85,87.6,87.76,102289.0,87.72,87.85,87.6,87.76,102289.0
2016-03-17 10:00:00,87.71,87.85,87.44,87.83,94715.0,87.71,87.85,87.44,87.83,94715.0
2016-03-17 10:10:00,87.86,87.87,87.59,87.63,72389.0,87.86,87.87,87.59,87.63,72389.0
2016-03-17 10:20:00,87.62,88.02,87.43,88.02,66797.0,87.62,88.02,87.43,88.02,66797.0
2016-03-17 10:30:00,87.98,88.14,87.86,88.05,88407.0,87.98,88.14,87.86,88.05,88407.0
2016-03-17 10:40:00,88.05,88.13,87.83,87.98,71386.0,88.05,88.13,87.83,87.98,71386.0
2016-03-17 10:50:00,87.97,88.16,87.81,87.95,69043.0,87.97,88.16,87.81,87.95,69043.0
2016-03-17 11:00:00,87.99,88.02,87.84,87.95,50178.0,87.99,88.02,87.84,87.95,50178.0
2016-03-17 11:10:00,87.95,87.95,87.66,87.67,62236.0,87.95,87.95,87.66,87.67,62236.0
2016-03-17 11:20:00,87.67,87.99,87.66,87.92,52120.0,87.67,87.99,87.66,87.92,52120.0
2016-03-17 11:30:00,87.95,88.01,87.87,87.9,45696.0,87.95,88.01,87.87,87.9,45696.0
2016-03-17 11:40:00,87.92,88.19,87.82,88.18,35665.0,87.92,88.19,87.82,88.18,35665.0
2016-03-17 11:50:00,88.21,88.24,88.03,88.18,34204.0,88.21,88.24,88.03,88.18,34204.0
2016-03-17 12:00:00,88.19,88.26,88.01,88.22,33013.0,88.19,88.26,88.01,88.22,33013.0
2016-03-17 12:10:00,88.22,88.38,88.15,88.3,35245.0,88.22,88.38,88.15,88.3,35245.0
2016-03-17 12:20:00,88.29,88.69,88.17,88.69,54796.0,88.29,88.69,88.17,88.69,54796.0
2016-03-17 12:30:00,88.69,88.99,88.69,88.98,56671.0,88.69,88.99,88.69,88.98,56671.0
2016-03-17 12:40:00,88.98,89.05,88.91,89.02,149895.0,88.98,89.05,88.91,89.02,149895.0
2016-03-17 12:50:00,89.0,89.28,88.93,89.23,102182.0,89.0,89.28,88.93,89.23,102182.0
2016-03-17 13:00:00,89.19,89.2,88.73,88.86,98246.0,89.19,89.2,88.73,88.86,98246.0
2016-03-17 13:10:00,88.86,88.96,88.63,88.82,43717.0,88.86,88.96,88.63,88.82,43717.0
2016-03-17 13:20:00,88.81,88.83,88.58,88.61,39279.0,88.81,88.83,88.58,88.61,39279.0
2016-03-17 13:30:00,88.59,88.74,88.53,88.7,43217.0,88.59,88.74,88.53,88.7,43217.0
2016-03-17 13:40:00,88.67,88.96,88.67,88.84,67351.0,88.67,88.96,88.67,88.84,67351.0
2016-03-17 13:50:00,88.85,88.87,88.69,88.86,57984.0,88.85,88.87,88.69,88.86,57984.0
2016-03-17 14:00:00,88.85,89.22,88.83,89.1,154953.0,88.85,89.22,88.83,89.1,154953.0
2016-03-17 14:10:00,89.11,89.42,89.09,89.2,69343.0,89.11,89.42,89.09,89.2,69343.0
2016-03-17 14:20:00,89.17,89.34,89.17,89.25,108979.0,89.17,89.34,89.17,89.25,108979.0
2016-03-17 14:30:00,89.25,89.3,89.2,89.27,100147.0,89.25,89.3,89.2,89.27,100147.0
2016-03-17 14:40:00,89.28,89.55,89.27,89.54,186826.0,89.28,89.55,89.27,89.54,186826.0
2016-03-17 14:50:00,89.54,89.67,89.47,89.52,225949.0,89.54,89.67,89.47,89.52,225949.0
2016-03-17 15:00:00,89.52,89.82,89.49,89.71,154565.0,89.52,89.82,89.49,89.71,154565.0
2016-03-17 15:10:00,89.71,89.81,89.5,89.65,138113.0,89.71,89.81,89.5,89.65,138113.0
2016-03-17 15:20:00,89.65,89.84,89.59,89.84,135309.0,89.65,89.84,89.59,89.84,135309.0
2016-03-17 15:30:00,89.83,90.06,89.83,90.01,318420.0,89.83,90.06,89.83,90.01,318420.0
2016-03-17 15:40:00,90.02,90.18,90.01,90.18,388747.0,90.02,90.18,90.01,90.18,388747.0
2016-03-17 15:50:00,90.17,90.21,89.98,90.01,827920.0,90.17,90.21,89.98,90.01,827920.0
2016-03-18 09:30:00,98.0,98.0,94.98,95.04,2225360.0,98.0,98.0,94.98,95.04,2225360.0
2016-03-18 09:40:00,95.0,95.05,94.0,94.38,1015064.0,95.0,95.05,94.0,94.38,1015064.0
2016-03-18 09:50:00,94.35,94.53,93.45,93.73,812213.0,94.35,94.53,93.45,93.73,812213.0
2016-03-18 10:00:00,93.7,94.4,93.11,93.33,458686.0,93.7,94.4,93.11,93.33,458686.0
2016-03-18 10:10:00,93.35,94.25,93.12,94.22,403097.0,93.35,94.25,93.12,94.22,403097.0
2016-03-18 10:20:00,94.26,95.0,94.04,94.8,418996.0,94.26,95.0,94.04,94.8,418996.0
2016-03-18 10:30:00,94.79,94.79,94.15,94.26,279520.0,94.79,94.79,94.15,94.26,279520.0
2016-03-18 10:40:00,94.22,94.81,94.22,94.71,198399.0,94.22,94.81,94.22,94.71,198399.0
2016-03-18 10:50:00,94.7,95.0,94.65,94.96,240611.0,94.7,95.0,94.65,94.96,240611.0
2016-03-18 11:00:00,94.95,95.09,94.49,94.57,234641.0,94.95,95.09,94.49,94.57,234641.0
2016-03-18 11:10:00,94.58,94.96,94.35,94.83,207711.0,94.58,94.96,94.35,94.83,207711.0
2016-03-18 11:20:00,94.82,94.98,94.61,94.88,134508.0,94.82,94.98,94.61,94.88,134508.0
2016-03-18 11:30:00,94.9,94.95,94.63,94.7,136080.0,94.9,94.95,94.63,94.7,136080.0
2016-03-18 11:40:00,94.71,94.73,94.23,94.35,138957.0,94.71,94.73,94.23,94.35,138957.0
2016-03-18 11:50:00,94.33,94.39,94.01,94.37,100119.0,94.33,94.39,94.01,94.37,100119.0
2016-03-18 12:00:00,94.33,94.76,94.32,94.56,134687.0,94.33,94.76,94.32,94.56,134687.0
2016-03-18 12:10:00,94.56,94.56,94.2,94.38,85685.0,94.56,94.56,94.2,94.38,85685.0
2016-03-18 12:20:00,94.37,94.71,94.35,94.5,94767.0,94.37,94.71,94.35,94.5,94767.0
2016-03-18 12:30:00,94.52,94.53,93.84,93.86,124778.0,94.52,94.53,93.84,93.86,124778.0
2016-03-18 12:40:00,93.85,93.9,93.6,93.8,108326.0,93.85,93.9,93.6,93.8,108326.0
2016-03-18 12:50:00,93.77,94.0,93.68,93.94,91460.0,93.77,94.0,93.68,93.94,91460.0
2016-03-18 13:00:00,93.92,93.98,93.74,93.75,65962.0,93.92,93.98,93.74,93.75,65962.0
2016-03-18 13:10:00,93.75,93.84,93.34,93.37,116785.0,93.75,93.84,93.34,93.37,116785.0
2016-03-18 13:20:00,93.35,93.57,93.19,93.37,122221.0,93.35,93.57,93.19,93.37,122221.0
2016-03-18 13:30:00,93.39,93.56,93.33,93.43,85310.0,93.39,93.56,93.33,93.43,85310.0
2016-03-18 13:40:00,93.41,93.69,93.34,93.66,85945.0,93.41,93.69,93.34,93.66,85945.0
2016-03-18 13:50:00,93.66,93.89,93.61,93.83,108439.0,93.66,93.89,93.61,93.83,108439.0
2016-03-18 14:00:00,93.85,94.0,93.72,93.84,164948.0,93.85,94.0,93.72,93.84,164948.0
2016-03-18 14:10:00,93.84,93.94,93.44,93.65,98684.0,93.84,93.94,93.44,93.65,98684.0
2016-03-18 14:20:00,93.66,93.79,93.44,93.46,97474.0,93.66,93.79,93.44,93.46,97474.0
2016-03-18 14:30:00,93.48,93.67,93.26,93.5,66501.0,93.48,93.67,93.26,93.5,66501.0
2016-03-18 14:40:00,93.5,93.54,93.29,93.49,99596.0,93.5,93.54,93.29,93.49,99596.0
2016-03-18 14:50:00,93.5,93.6,93.26,93.3,106334.0,93.5,93.6,93.26,93.3,106334.0
2016-03-18 15:00:00,93.3,93.9,93.27,93.64,229353.0,93.3,93.9,93.27,93.64,229353.0
2016-03-18 15:10:00,93.66,93.84,93.62,93.66,158910.0,93.66,93.84,93.62,93.66,158910.0
2016-03-18 15:20:00,93.65,93.72,93.26,93.27,184675.0,93.65,93.72,93.26,93.27,184675.0
2016-03-18 15:30:00,93.27,93.7,93.16,93.69,271441.0,93.27,93.7,93.16,93.69,271441.0
2016-03-18 15:40:00,93.69,93.74,93.56,93.62,280208.0,93.69,93.74,93.56,93.62,280208.0
2016-03-18 15:50:00,93.62,93.67,93.39,93.42,598240.0,93.62,93.67,93.39,93.42,598240.0
2016-03-21 09:30:00,92.69,93.27,92.69,92.97,396450.0,92.69,93.27,92.69,92.97,396450.0
2016-03-21 09:40:00,92.95,93.05,92.78,92.87,116041.0,92.95,93.05,92.78,92.87,116041.0
2016-03-21 09:50:00,92.86,93.14,92.85,93.13,133297.0,92.86,93.14,92.85,93.13,133297.0
2016-03-21 10:00:00,93.13,93.13,92.82,92.82,78436.0,93.13,93.13,92.82,92.82,78436.0
2016-03-21 10:10:00,92.82,92.82,92.15,92.33,140822.0,92.82,92.82,92.15,92.33,140822.0
2016-03-21 10:20:00,92.33,92.38,92.09,92.22,70713.0,92.33,92.38,92.09,92.22,70713.0
2016-03-21 10:30:00,92.2,92.2,91.84,91.85,158319.0,92.2,92.2,91.84,91.85,158319.0
2016-03-21 10:40:00,91.87,92.1,91.41,91.79,126480.0,91.87,92.1,91.41,91.79,126480.0
2016-03-21 10:50:00,91.79,92.06,91.33,91.63,152697.0,91.79,92.06,91.33,91.63,152697.0
2016-03-21 11:00:00,91.63,92.0,91.62,91.97,95603.0,91.63,92.0,91.62,91.97,95603.0
2016-03-21 11:10:00,91.99,92.15,91.78,92.13,107414.0,91.99,92.15,91.78,92.13,107414.0
2016-03-21 11:20:00,92.12,92.5,92.09,92.29,88671.0,92.12,92.5,92.09,92.29,88671.0
2016-03-21 11:30:00,92.3,92.48,92.21,92.4,34510.0,92.3,92.48,92.21,92.4,34510.0
2016-03-21 11:40:00,92.35,92.45,92.24,92.42,44292.0,92.35,92.45,92.24,92.42,44292.0
2016-03-21 11:50:00,92.43,92.55,92.31,92.33,59403.0,92.43,92.55,92.31,92.33,59403.0
2016-03-21 12:00:00,92.33,92.36,92.06,92.08,47154.0,92.33,92.36,92.06,92.08,47154.0
2016-03-21 12:10:00,92.06,92.21,91.98,92.17,56300.0,92.06,92.21,91.98,92.17,56300.0
2016-03-21 12:20:00,92.19,92.28,92.14,92.26,40216.0,92.19,92.28,92.14,92.26,40216.0
2016-03-21 12:30:00,92.23,92.42,92.19,92.4,38287.0,92.23,92.42,92.19,92.4,38287.0
2016-03-21 12:40:00,92.38,92.39,92.24,92.37,36227.0,92.38,92.39,92.24,92.37,36227.0
2016-03-21 12:50:00,92.37,92.51,92.33,92.5,33900.0,92.37,92.51,92.33,92.5,33900.0
2016-03-21 13:00:00,92.48,92.58,92.45,92.45,39132.0,92.48,92.58,92.45,92.45,39132.0
2016-03-21 13:10:00,92.47,92.64,92.4,92.61,35323.0,92.47,92.64,92.4,92.61,35323.0
2016-03-21 13:20:00,92.6,92.88,92.6,92.85,56779.0,92.6,92.88,92.6,92.85,56779.0
2016-03-21 13:30:00,92.85,92.86,92.49,92.55,43012.0,92.85,92.86,92.49,92.55,43012.0
2016-03-21 13:40:00,92.53,92.77,92.5,92.71,41687.0,92.53,92.77,92.5,92.71,41687.0
2016-03-21 13:50:00,92.71,92.9,92.7,92.82,75145.0,92.71,92.9,92.7,92.82,75145.0
2016-03-21 14:00:00,92.82,92.96,92.72,92.75,59126.0,92.82,92.96,92.72,92.75,59126.0
2016-03-21 14:10:00,92.74,92.98,92.73,92.93,58992.0,92.74,92.98,92.73,92.93,58992.0
2016-03-21 14:20:00,92.93,92.99,92.89,92.97,84932.0,92.93,92.99,92.89,92.97,84932.0
2016-03-21 14:30:00,92.97,92.99,92.87,92.98,76555.0,92.97,92.99,92.87,92.98,76555.0
2016-03-21 14:40:00,92.98,93.0,92.73,92.82,65422.0,92.98,93.0,92.73,92.82,65422.0
2016-03-21 14:50:00,92.8,92.94,92.75,92.78,80596.0,92.8,92.94,92.75,92.78,80596.0
2016-03-21 15:00:00,92.78,92.8,92.51,92.58,289500.0,92.78,92.8,92.51,92.58,289500.0
2016-03-21 15:10:00,92.58,92.7,92.43,92.53,164710.0,92.58,92.7,92.43,92.53,164710.0
2016-03-21 15:20:00,92.51,92.59,92.49,92.5,95426.0,92.51,92.59,92.49,92.5,95426.0
2016-03-21 15:30:00,92.5,92.53,92.32,92.53,140194.0,92.5,92.53,92.32,92.53,140194.0
2016-03-21 15:40:00,92.53,92.55,92.45,92.5,189658.0,92.53,92.55,92.45,92.5,189658.0
2016-03-21 15:50:00,92.5,92.57,92.42,92.5,307349.0,92.5,92.57,92.42,92.5,307349.0
2016-03-22 09:30:00,92.06,93.14,92.05,92.99,414709.0,92.06,93.14,92.05,92.99,414709.0
2016-03-22 09:40:00,93.01,93.07,92.69,92.71,186915.0,93.01,93.07,92.69,92.71,186915.0
2016-03-22 09:50:00,92.73,93.14,92.6,92.94,109475.0,92.73,93.14,92.6,92.94,109475.0
2016-03-22 10:00:00,92.96,93.2,92.9,93.09,116752.0,92.96,93.2,92.9,93.09,116752.0
2016-03-22 10:10:00,93.03,93.26,92.94,93.1,149482.0,93.03,93.26,92.94,93.1,149482.0
2016-03-22 10:20:00,93.15,93.42,93.11,93.25,85539.0,93.15,93.42,93.11,93.25,85539.0
2016-03-22 10:30:00,93.25,93.26,93.08,93.24,52153.0,93.25,93.26,93.08,93.24,52153.0
2016-03-22 10:40:00,93.25,93.26,93.05,93.13,127946.0,93.25,93.26,93.05,93.13,127946.0
2016-03-22 10:50:00,93.12,93.15,93.04,93.08,62819.0,93.12,93.15,93.04,93.08,62819.0
2016-03-22 11:00:00,93.09,93.12,92.93,92.93,31988.0,93.09,93.12,92.93,92.93,31988.0
2016-03-22 11:10:00,92.95,93.1,92.88,93.08,72615.0,92.95,93.1,92.88,93.08,72615.0
2016-03-22 11:20:00,93.07,93.15,93.01,93.12,65457.0,93.07,93.15,93.01,93.12,65457.0
2016-03-22 11:30:00,93.13,93.15,92.99,93.07,94091.0,93.13,93.15,92.99,93.07,94091.0
2016-03-22 11:40:00,93.06,93.15,93.03,93.08,69082.0,93.06,93.15,93.03,93.08,69082.0
2016-03-22 11:50:00,93.06,93.1,92.81,92.85,51424.0,93.06,93.1,92.81,92.85,51424.0
2016-03-22 12:00:00,92.83,93.05,92.83,92.93,35987.0,92.83,93.05,92.83,92.93,35987.0
2016-03-22 12:10:00,92.94,93.0,92.92,92.93,36904.0,92.94,93.0,92.92,92.93,36904.0
2016-03-22 12:20:00,92.94,93.05,92.92,93.02,36419.0,92.94,93.05,92.92,93.02,36419.0
2016-03-22 12:30:00,93.04,93.12,92.99,93.05,33327.0,93.04,93.12,92.99,93.05,33327.0
2016-03-22 12:40:00,93.07,93.17,92.99,93.1,38577.0,93.07,93.17,92.99,93.1,38577.0
2016-03-22 12:50:00,93.1,93.21,93.06,93.13,58543.0,93.1,93.21,93.06,93.13,58543.0
2016-03-22 13:00:00,93.14,93.19,92.98,93.0,58630.0,93.14,93.19,92.98,93.0,58630.0
2016-03-22 13:10:00,93.0,93.12,92.99,93.09,22750.0,93.0,93.12,92.99,93.09,22750.0
2016-03-22 13:20:00,93.07,93.09,93.0,93.06,37481.0,93.07,93.09,93.0,93.06,37481.0
2016-03-22 13:30:00,93.07,93.23,93.03,93.23,48681.0,93.07,93.23,93.03,93.23,48681.0
2016-03-22 13:40:00,93.22,93.26,92.97,93.01,62559.0,93.22,93.26,92.97,93.01,62559.0
2016-03-22 13:50:00,93.0,93.23,92.99,93.06,35882.0,93.0,93.23,92.99,93.06,35882.0
2016-03-22 14:00:00,93.07,93.12,92.95,92.96,119348.0,93.07,93.12,92.95,92.96,119348.0
2016-03-22 14:10:00,92.96,93.0,92.83,92.96,73973.0,92.96,93.0,92.83,92.96,73973.0
2016-03-22 14:20:00,92.96,93.05,92.87,92.97,31529.0,92.96,93.05,92.87,92.97,31529.0
2016-03-22 14:30:00,92.98,93.04,92.94,93.01,67597.0,92.98,93.04,92.94,93.01,67597.0
2016-03-22 14:40:00,93.02,93.03,92.88,92.92,45366.0,93.02,93.03,92.88,92.92,45366.0
2016-03-22 14:50:00,92.92,92.95,92.85,92.86,27647.0,92.92,92.95,92.85,92.86,27647.0
2016-03-22 15:00:00,92.85,92.9,92.71,92.77,67154.0,92.85,92.9,92.71,92.77,67154.0
2016-03-22 15:10:00,92.77,92.8,92.48,92.55,143634.0,92.77,92.8,92.48,92.55,143634.0
2016-03-22 15:20:00,92.55,92.61,92.5,92.58,164129.0,92.55,92.61,92.5,92.58,164129.0
2016-03-22 15:30:00,92.59,92.68,92.53,92.55,89377.0,92.59,92.68,92.53,92.55,89377.0
2016-03-22 15:40:00,92.54,92.74,92.53,92.71,213162.0,92.54,92.74,92.53,92.71,213162.0
2016-03-22 15:50:00,92.7,92.72,92.46,92.56,243989.0,92.7,92.72,92.46,92.56,243989.0
2016-03-23 09:30:00,92.62,92.94,92.35,92.43,152227.0,92.62,92.94,92.35,92.43,152227.0
2016-03-23 09:40:00,92.44,92.6,92.3,92.44,72038.0,92.44,92.6,92.3,92.44,72038.0
2016-03-23 09:50:00,92.44,92.49,92.27,92.46,34905.0,92.44,92.49,92.27,92.46,34905.0
2016-03-23 10:00:00,92.48,92.52,92.33,92.4,62754.0,92.48,92.52,92.33,92.4,62754.0
2016-03-23 10:10:00,92.41,92.51,92.41,92.46,59079.0,92.41,92.51,92.41,92.46,59079.0
2016-03-23 10:20:00,92.45,92.66,92.45,92.62,82477.0,92.45,92.66,92.45,92.62,82477.0
2016-03-23 10:30:00,92.61,92.75,92.46,92.7,173150.0,92.61,92.75,92.46,92.7,173150.0
2016-03-23 10:40:00,92.72,92.9,92.55,92.8,158513.0,92.72,92.9,92.55,92.8,158513.0
2016-03-23 10:50:00,92.8,92.84,92.54,92.54,39809.0,92.8,92.84,92.54,92.54,39809.0
2016-03-23 11:00:00,92.54,92.7,92.43,92.66,89904.0,92.54,92.7,92.43,92.66,89904.0
2016-03-23 11:10:00,92.64,92.74,92.53,92.55,63182.0,92.64,92.74,92.53,92.55,63182.0
2016-03-23 11:20:00,92.55,92.66,92.48,92.54,17661.0,92.55,92.66,92.48,92.54,17661.0
2016-03-23 11:30:00,92.58,92.59,92.37,92.46,28850.0,92.58,92.59,92.37,92.46,28850.0
2016-03-23 11:40:00,92.43,92.47,92.21,92.31,43019.0,92.43,92.47,92.21,92.31,43019.0
2016-03-23 11:50:00,92.35,92.35,92.23,92.33,22280.0,92.35,92.35,92.23,92.33,22280.0
2016-03-23 12:00:00,92.34,92.49,92.29,92.45,21773.0,92.34,92.49,92.29,92.45,21773.0
2016-03-23 12:10:00,92.45,92.59,92.44,92.53,37676.0,92.45,92.59,92.44,92.53,37676.0
2016-03-23 12:20:00,92.53,92.59,92.45,92.59,15816.0,92.53,92.59,92.45,92.59,15816.0
2016-03-23 12:30:00,92.59,92.65,92.48,92.61,62331.0,92.59,92.65,92.48,92.61,62331.0
2016-03-23 12:40:00,92.63,92.65,92.54,92.62,27385.0,92.63,92.65,92.54,92.62,27385.0
2016-03-23 12:50:00,92.64,92.64,92.43,92.52,24897.0,92.64,92.64,92.43,92.52,24897.0
2016-03-23 13:00:00,92.52,92.53,92.43,92.5,17961.0,92.52,92.53,92.43,92.5,17961.0
2016-03-23 13:10:00,92.5,92.55,92.43,92.48,37924.0,92.5,92.55,92.43,92.48,37924.0
2016-03-23 13:20:00,92.43,92.5,92.38,92.44,18874.0,92.43,92.5,92.38,92.44,18874.0
2016-03-23 13:30:00,92.45,92.5,92.34,92.39,26279.0,92.45,92.5,92.34,92.39,26279.0
2016-03-23 13:40:00,92.39,92.42,92.32,92.35,41146.0,92.39,92.42,92.32,92.35,41146.0
2016-03-23 13:50:00,92.36,92.44,92.33,92.38,31495.0,92.36,92.44,92.33,92.38,31495.0
2016-03-23 14:00:00,92.39,92.53,92.37,92.51,29271.0,92.39,92.53,92.37,92.51,29271.0
2016-03-23 14:10:00,92.5,92.51,92.4,92.45,37785.0,92.5,92.51,92.4,92.45,37785.0
2016-03-23 14:20:00,92.45,92.5,92.35,92.4,35483.0,92.45,92.5,92.35,92.4,35483.0
2016-03-23 14:30:00,92.4,92.5,92.35,92.36,27839.0,92.4,92.5,92.35,92.36,27839.0
2016-03-23 14:40:00,92.34,92.41,92.18,92.23,47264.0,92.34,92.41,92.18,92.23,47264.0
2016-03-23 14:50:00,92.22,92.24,92.0,92.19,48803.0,92.22,92.24,92.0,92.19,48803.0
2016-03-23 15:00:00,92.21,92.24,92.07,92.18,36185.0,92.21,92.24,92.07,92.18,36185.0
2016-03-23 15:10:00,92.17,92.24,92.01,92.09,49951.0,92.17,92.24,92.01,92.09,49951.0
2016-03-23 15:20:00,92.11,92.15,91.93,92.14,49064.0,92.11,92.15,91.93,92.14,49064.0
2016-03-23 15:30:00,92.15,92.25,92.03,92.16,46436.0,92.15,92.25,92.03,92.16,46436.0
2016-03-23 15:40:00,92.15,92.22,92.09,92.2,68287.0,92.15,92.22,92.09,92.2,68287.0
2016-03-23 15:50:00,92.19,92.23,92.07,92.15,165766.0,92.19,92.23,92.07,92.15,165766.0
2016-03-24 09:30:00,91.5,92.07,91.25,91.97,80557.0,91.5,92.07,91.25,91.97,80557.0
2016-03-24 09:40:00,91.97,92.31,91.97,92.28,32084.0,91.97,92.31,91.97,92.28,32084.0
2016-03-24 09:50:00,92.29,92.74,92.28,92.59,78217.0,92.29,92.74,92.28,92.59,78217.0
2016-03-24 10:00:00,92.58,92.6,92.3,92.3,59388.0,92.58,92.6,92.3,92.3,59388.0
2016-03-24 10:10:00,92.32,92.56,92.27,92.44,86065.0,92.32,92.56,92.27,92.44,86065.0
2016-03-24 10:20:00,92.44,92.5,92.28,92.35,24647.0,92.44,92.5,92.28,92.35,24647.0
2016-03-24 10:30:00,92.33,92.55,92.33,92.46,37424.0,92.33,92.55,92.33,92.46,37424.0
2016-03-24 10:40:00,92.43,92.55,92.31,92.55,32444.0,92.43,92.55,92.31,92.55,32444.0
2016-03-24 10:50:00,92.54,92.59,92.2,92.35,38659.0,92.54,92.59,92.2,92.35,38659.0
2016-03-24 11:00:00,92.37,92.5,92.36,92.48,35797.0,92.37,92.5,92.36,92.48,35797.0
2016-03-24 11:10:00,92.5,92.5,92.23,92.35,27572.0,92.5,92.5,92.23,92.35,27572.0
2016-03-24 11:20:00,92.34,92.4,92.27,92.36,38631.0,92.34,92.4,92.27,92.36,38631.0
2016-03-24 11:30:00,92.36,92.52,92.35,92.51,43093.0,92.36,92.52,92.35,92.51,43093.0
2016-03-24 11:40:00,92.5,92.5,92.36,92.44,48172.0,92.5,92.5,92.36,92.44,48172.0
2016-03-24 11:50:00,92.42,92.51,92.33,92.37,119349.0,92.42,92.51,92.33,92.37,119349.0
2016-03-24 12:00:00,92.38,92.48,92.32,92.46,21587.0,92.38,92.48,92.32,92.46,21587.0
2016-03-24 12:10:00,92.46,92.49,92.28,92.28,70883.0,92.46,92.49,92.28,92.28,70883.0
2016-03-24 12:20:00,92.29,92.29,92.18,92.26,25494.0,92.29,92.29,92.18,92.26,25494.0
2016-03-24 12:30:00,92.23,92.5,92.19,92.45,74140.0,92.23,92.5,92.19,92.45,74140.0
2016-03-24 12:40:00,92.45,92.5,92.37,92.45,25070.0,92.45,92.5,92.37,92.45,25070.0
2016-03-24 12:50:00,92.45,92.54,92.41,92.48,137851.0,92.45,92.54,92.41,92.48,137851.0
2016-03-24 13:00:00,92.48,92.6,92.43,92.45,37157.0,92.48,92.6,92.43,92.45,37157.0
2016-03-24 13:10:00,92.44,92.5,92.37,92.49,27731.0,92.44,92.5,92.37,92.49,27731.0
2016-03-24 13:20:00,92.5,92.53,92.4,92.41,29541.0,92.5,92.53,92.4,92.41,29541.0
2016-03-24 13:30:00,92.41,92.55,92.41,92.5,22042.0,92.41,92.55,92.41,92.5,22042.0
2016-03-24 13:40:00,92.5,92.53,92.43,92.44,30314.0,92.5,92.53,92.43,92.44,30314.0
2016-03-24 13:50:00,92.46,92.56,92.46,92.48,60978.0,92.46,92.56,92.46,92.48,60978.0
2016-03-24 14:00:00,92.48,92.5,92.34,92.35,29391.0,92.48,92.5,92.34,92.35,29391.0
2016-03-24 14:10:00,92.34,92.55,92.33,92.48,43451.0,92.34,92.55,92.33,92.48,43451.0
2016-03-24 14:20:00,92.48,92.64,92.44,92.61,63889.0,92.48,92.64,92.44,92.61,63889.0
2016-03-24 14:30:00,92.61,92.71,92.48,92.68,145373.0,92.61,92.71,92.48,92.68,145373.0
2016-03-24 14:40:00,92.67,92.72,92.57,92.65,59278.0,92.67,92.72,92.57,92.65,59278.0
2016-03-24 14:50:00,92.67,92.67,92.56,92.6,62750.0,92.67,92.67,92.56,92.6,62750.0
2016-03-24 15:00:00,92.6,92.65,92.48,92.52,216089.0,92.6,92.65,92.48,92.52,216089.0
2016-03-24 15:10:00,92.52,92.64,92.48,92.53,106118.0,92.52,92.64,92.48,92.53,106118.0
2016-03-24 15:20:00,92.52,92.59,92.48,92.52,100009.0,92.52,92.59,92.48,92.52,100009.0
2016-03-24 15:30:00,92.52,92.56,92.45,92.5,76253.0,92.52,92.56,92.45,92.5,76253.0
2016-03-24 15:40:00,92.49,92.57,92.47,92.55,171861.0,92.49,92.57,92.47,92.55,171861.0
2016-03-24 15:50:00,92.55,92.59,92.49,92.52,255333.0,92.55,92.59,92.49,92.52,255333.0
2016-03-28 09:30:00,92.68,92.83,91.9,92.04,128202.0,92.68,92.83,91.9,92.04,128202.0
2016-03-28 09:40:00,92.05,92.14,91.89,92.02,26444.0,92.05,92.14,91.89,92.02,26444.0
2016-03-28 09:50:00,92.04,92.36,92.04,92.35,24860.0,92.04,92.36,92.04,92.35,24860.0
2016-03-28 10:00:00,92.38,92.63,92.33,92.61,36261.0,92.38,92.63,92.33,92.61,36261.0
2016-03-28 10:10:00,92.61,92.67,92.41,92.59,71161.0,92.61,92.67,92.41,92.59,71161.0
2016-03-28 10:20:00,92.57,92.7,92.51,92.59,72437.0,92.57,92.7,92.51,92.59,72437.0
2016-03-28 10:30:00,92.58,92.62,92.4,92.43,41882.0,92.58,92.62,92.4,92.43,41882.0
2016-03-28 10:40:00,92.4,92.5,92.32,92.4,32566.0,92.4,92.5,92.32,92.4,32566.0
2016-03-28 10:50:00,92.38,92.5,92.35,92.5,22561.0,92.38,92.5,92.35,92.5,22561.0
2016-03-28 11:00:00,92.5,92.51,92.34,92.36,35764.0,92.5,92.51,92.34,92.36,35764.0
2016-03-28 11:10:00,92.34,92.5,92.31,92.42,22802.0,92.34,92.5,92.31,92.42,22802.0
2016-03-28 11:20:00,92.42,92.55,92.39,92.45,40218.0,92.42,92.55,92.39,92.45,40218.0
2016-03-28 11:30:00,92.46,92.55,92.44,92.44,41107.0,92.46,92.55,92.44,92.44,41107.0
2016-03-28 11:40:00,92.48,92.54,92.33,92.5,27349.0,92.48,92.54,92.33,92.5,27349.0
2016-03-28 11:50:00,92.5,92.53,92.28,92.45,23900.0,92.5,92.53,92.28,92.45,23900.0
2016-03-28 12:00:00,92.44,92.47,92.25,92.26,27252.0,92.44,92.47,92.25,92.26,27252.0
2016-03-28 12:10:00,92.24,92.46,92.23,92.45,22537.0,92.24,92.46,92.23,92.45,22537.0
2016-03-28 12:20:00,92.46,92.53,92.42,92.47,22082.0,92.46,92.53,92.42,92.47,22082.0
2016-03-28 12:30:00,92.48,92.57,92.35,92.46,97686.0,92.48,92.57,92.35,92.46,97686.0
2016-03-28 12:40:00,92.48,92.54,92.43,92.47,42216.0,92.48,92.54,92.43,92.47,42216.0
2016-03-28 12:50:00,92.47,92.5,92.42,92.46,32430.0,92.47,92.5,92.42,92.46,32430.0
2016-03-28 13:00:00,92.46,92.48,92.36,92.47,24342.0,92.46,92.48,92.36,92.47,24342.0
2016-03-28 13:10:00,92.47,92.48,92.26,92.28,20752.0,92.47,92.48,92.26,92.28,20752.0
2016-03-28 13:20:00,92.29,92.37,92.25,92.27,13196.0,92.29,92.37,92.25,92.27,13196.0
2016-03-28 13:30:00,92.27,92.42,92.27,92.28,37943.0,92.27,92.42,92.27,92.28,37943.0
2016-03-28 13:40:00,92.29,92.39,92.21,92.24,23258.0,92.29,92.39,92.21,92.24,23258.0
2016-03-28 13:50:00,92.25,92.4,92.24,92.4,22760.0,92.25,92.4,92.24,92.4,22760.0
2016-03-28 14:00:00,92.4,92.5,92.37,92.4,62792.0,92.4,92.5,92.37,92.4,62792.0
2016-03-28 14:10:00,92.39,92.4,92.32,92.37,27143.0,92.39,92.4,92.32,92.37,27143.0
2016-03-28 14:20:00,92.36,92.36,92.18,92.28,37895.0,92.36,92.36,92.18,92.28,37895.0
2016-03-28 14:30:00,92.28,92.29,92.08,92.09,40295.0,92.28,92.29,92.08,92.09,40295.0
2016-03-28 14:40:00,92.09,92.15,92.0,92.12,44356.0,92.09,92.15,92.0,92.12,44356.0
2016-03-28 14:50:00,92.11,92.14,92.0,92.08,49379.0,92.11,92.14,92.0,92.08,49379.0
2016-03-28 15:00:00,92.07,92.32,92.07,92.25,40583.0,92.07,92.32,92.07,92.25,40583.0
2016-03-28 15:10:00,92.25,92.34,92.25,92.28,39453.0,92.25,92.34,92.25,92.28,39453.0
2016-03-28 15:20:00,92.28,92.35,92.16,92.25,55480.0,92.28,92.35,92.16,92.25,55480.0
2016-03-28 15:30:00,92.25,92.27,92.11,92.2,74919.0,92.25,92.27,92.11,92.2,74919.0
2016-03-28 15:40:00,92.2,92.35,92.2,92.35,114898.0,92.2,92.35,92.2,92.35,114898.0
2016-03-28 15:50:00,92.35,92.45,92.22,92.4,178911.0,92.35,92.45,92.22,92.4,178911.0
2016-03-29 09:30:00,91.79,92.65,91.76,92.47,97581.0,91.79,92.65,91.76,92.47,97581.0
2016-03-29 09:40:00,92.47,92.56,92.0,92.06,39592.0,92.47,92.56,92.0,92.06,39592.0
2016-03-29 09:50:00,92.03,92.36,91.96,92.24,22298.0,92.03,92.36,91.96,92.24,22298.0
2016-03-29 10:00:00,92.27,92.58,92.27,92.55,25144.0,92.27,92.58,92.27,92.55,25144.0
2016-03-29 10:10:00,92.56,92.8,92.48,92.48,58931.0,92.56,92.8,92.48,92.48,58931.0
2016-03-29 10:20:00,92.47,92.54,92.42,92.47,62859.0,92.47,92.54,92.42,92.47,62859.0
2016-03-29 10:30:00,92.45,92.56,92.45,92.52,74249.0,92.45,92.56,92.45,92.52,74249.0
2016-03-29 10:40:00,92.51,92.73,92.51,92.62,40081.0,92.51,92.73,92.51,92.62,40081.0
2016-03-29 10:50:00,92.62,92.71,92.48,92.5,93822.0,92.62,92.71,92.48,92.5,93822.0
2016-03-29 11:00:00,92.5,92.56,92.44,92.52,62341.0,92.5,92.56,92.44,92.52,62341.0
2016-03-29 11:10:00,92.5,92.68,92.49,92.65,87357.0,92.5,92.68,92.49,92.65,87357.0
2016-03-29 11:20:00,92.66,92.69,92.54,92.66,73528.0,92.66,92.69,92.54,92.66,73528.0
2016-03-29 11:30:00,92.64,92.68,92.44,92.57,28049.0,92.64,92.68,92.44,92.57,28049.0
2016-03-29 11:40:00,92.58,92.69,92.5,92.66,37179.0,92.58,92.69,92.5,92.66,37179.0
2016-03-29 11:50:00,92.66,92.71,92.54,92.57,27034.0,92.66,92.71,92.54,92.57,27034.0
2016-03-29 12:00:00,92.56,92.6,92.5,92.52,17407.0,92.56,92.6,92.5,92.52,17407.0
2016-03-29 12:10:00,92.52,92.69,92.52,92.64,15791.0,92.52,92.69,92.52,92.64,15791.0
2016-03-29 12:20:00,92.62,93.14,92.62,93.03,137835.0,92.62,93.14,92.62,93.03,137835.0
2016-03-29 12:30:00,93.02,93.17,92.91,92.97,113694.0,93.02,93.17,92.91,92.97,113694.0
2016-03-29 12:40:00,92.99,93.08,92.92,92.96,65532.0,92.99,93.08,92.92,92.96,65532.0
2016-03-29 12:50:00,92.98,93.02,92.84,92.86,26547.0,92.98,93.02,92.84,92.86,26547.0
2016-03-29 13:00:00,92.85,93.02,92.78,92.96,69431.0,92.85,93.02,92.78,92.96,69431.0
2016-03-29 13:10:00,92.96,93.01,92.84,92.87,55918.0,92.96,93.01,92.84,92.87,55918.0
2016-03-29 13:20:00,92.86,93.03,92.71,92.98,477879.0,92.86,93.03,92.71,92.98,477879.0
2016-03-29 13:30:00,92.95,93.17,92.91,93.16,26644.0,92.95,93.17,92.91,93.16,26644.0
2016-03-29 13:40:00,93.17,93.34,93.15,93.28,69510.0,93.17,93.34,93.15,93.28,69510.0
2016-03-29 13:50:00,93.25,93.3,93.06,93.17,45211.0,93.25,93.3,93.06,93.17,45211.0
2016-03-29 14:00:00,93.17,93.26,93.09,93.09,64988.0,93.17,93.26,93.09,93.09,64988.0
2016-03-29 14:10:00,93.1,93.22,93.04,93.12,50599.0,93.1,93.22,93.04,93.12,50599.0
2016-03-29 14:20:00,93.11,93.33,93.02,93.19,88162.0,93.11,93.33,93.02,93.19,88162.0
2016-03-29 14:30:00,93.2,93.44,93.1,93.27,324543.0,93.2,93.44,93.1,93.27,324543.0
2016-03-29 14:40:00,93.28,93.3,93.24,93.3,62616.0,93.28,93.3,93.24,93.3,62616.0
2016-03-29 14:50:00,93.28,93.4,93.24,93.39,54981.0,93.28,93.4,93.24,93.39,54981.0
2016-03-29 15:00:00,93.39,93.43,93.24,93.32,93075.0,93.39,93.43,93.24,93.32,93075.0
2016-03-29 15:10:00,93.33,93.36,93.21,93.23,90264.0,93.33,93.36,93.21,93.23,90264.0
2016-03-29 15:20:00,93.25,93.26,93.14,93.22,115388.0,93.25,93.26,93.14,93.22,115388.0
2016-03-29 15:30:00,93.21,93.22,93.11,93.14,106733.0,93.21,93.22,93.11,93.14,106733.0
2016-03-29 15:40:00,93.15,93.19,92.99,93.06,161829.0,93.15,93.19,92.99,93.06,161829.0
2016-03-29 15:50:00,93.06,93.26,93.0,93.22,523081.0,93.06,93.26,93.0,93.22,523081.0
2016-03-30 09:30:00,93.63,93.9,93.35,93.9,227555.0,93.63,93.9,93.35,93.9,227555.0
2016-03-30 09:40:00,93.88,94.48,93.87,93.98,186920.0,93.88,94.48,93.87,93.98,186920.0
2016-03-30 09:50:00,94.07,94.31,93.92,94.02,49217.0,94.07,94.31,93.92,94.02,49217.0
2016-03-30 10:00:00,93.97,94.07,93.75,93.95,71868.0,93.97,94.07,93.75,93.95,71868.0
2016-03-30 10:10:00,93.97,94.1,93.84,94.0,33818.0,93.97,94.1,93.84,94.0,33818.0
2016-03-30 10:20:00,93.99,94.09,93.71,93.76,26496.0,93.99,94.09,93.71,93.76,26496.0
2016-03-30 10:30:00,93.78,93.94,93.67,93.69,48340.0,93.78,93.94,93.67,93.69,48340.0
2016-03-30 10:40:00,93.71,93.79,93.51,93.58,43012.0,93.71,93.79,93.51,93.58,43012.0
2016-03-30 10:50:00,93.57,93.8,93.56,93.7,31616.0,93.57,93.8,93.56,93.7,31616.0
2016-03-30 11:00:00,93.69,93.77,93.41,93.44,55899.0,93.69,93.77,93.41,93.44,55899.0
2016-03-30 11:10:00,93.45,93.6,93.16,93.21,63833.0,93.45,93.6,93.16,93.21,63833.0
2016-03-30 11:20:00,93.17,93.25,93.04,93.06,42710.0,93.17,93.25,93.04,93.06,42710.0
2016-03-30 11:30:00,93.07,93.23,92.98,93.22,37252.0,93.07,93.23,92.98,93.22,37252.0
2016-03-30 11:40:00,93.23,93.34,93.01,93.1,149329.0,93.23,93.34,93.01,93.1,149329.0
2016-03-30 11:50:00,93.09,93.54,93.08,93.48,48874.0,93.09,93.54,93.08,93.48,48874.0
2016-03-30 12:00:00,93.52,93.57,93.34,93.53,27833.0,93.52,93.57,93.34,93.53,27833.0
2016-03-30 12:10:00,93.51,93.64,93.45,93.45,20623.0,93.51,93.64,93.45,93.45,20623.0
2016-03-30 12:20:00,93.43,93.58,93.27,93.57,132732.0,93.43,93.58,93.27,93.57,132732.0
2016-03-30 12:30:00,93.56,93.58,93.32,93.54,46122.0,93.56,93.58,93.32,93.54,46122.0
2016-03-30 12:40:00,93.55,93.6,93.51,93.58,40764.0,93.55,93.6,93.51,93.58,40764.0
2016-03-30 12:50:00,93.57,93.72,93.56,93.68,28191.0,93.57,93.72,93.56,93.68,28191.0
2016-03-30 13:00:00,93.67,93.73,93.55,93.59,33045.0,93.67,93.73,93.55,93.59,33045.0
2016-03-30 13:10:00,93.59,93.73,93.57,93.7,38070.0,93.59,93.73,93.57,93.7,38070.0
2016-03-30 13:20:00,93.7,94.0,93.65,93.93,73121.0,93.7,94.0,93.65,93.93,73121.0
2016-03-30 13:30:00,93.94,93.98,93.76,93.8,47216.0,93.94,93.98,93.76,93.8,47216.0
2016-03-30 13:40:00,93.8,93.81,93.71,93.74,45140.0,93.8,93.81,93.71,93.74,45140.0
2016-03-30 13:50:00,93.75,94.12,93.73,94.03,139839.0,93.75,94.12,93.73,94.03,139839.0
2016-03-30 14:00:00,94.02,94.15,93.97,94.06,60124.0,94.02,94.15,93.97,94.06,60124.0
2016-03-30 14:10:00,94.06,94.06,93.75,93.93,3056983.0,94.06,94.06,93.75,93.93,3056983.0
2016-03-30 14:20:00,93.92,93.92,93.6,93.74,149556.0,93.92,93.92,93.6,93.74,149556.0
2016-03-30 14:30:00,93.75,93.9,93.71,93.79,101816.0,93.75,93.9,93.71,93.79,101816.0
2016-03-30 14:40:00,93.78,93.95,93.68,93.88,62997.0,93.78,93.95,93.68,93.88,62997.0
2016-03-30 14:50:00,93.89,93.93,93.87,93.9,53020.0,93.89,93.93,93.87,93.9,53020.0
2016-03-30 15:00:00,93.9,93.98,93.87,93.94,104534.0,93.9,93.98,93.87,93.94,104534.0
2016-03-30 15:10:00,93.94,93.97,93.88,93.93,68382.0,93.94,93.97,93.88,93.93,68382.0
2016-03-30 15:20:00,93.94,93.95,93.9,93.91,102917.0,93.94,93.95,93.9,93.91,102917.0
2016-03-30 15:30:00,93.91,94.01,93.86,94.01,124831.0,93.91,94.01,93.86,94.01,124831.0
2016-03-30 15:40:00,94.0,94.01,93.92,93.96,169063.0,94.0,94.01,93.92,93.96,169063.0
2016-03-30 15:50:00,93.95,93.96,93.62,93.78,336261.0,93.95,93.96,93.62,93.78,336261.0
2016-03-31 09:30:00,93.76,93.95,93.23,93.76,145938.0,93.76,93.95,93.23,93.76,145938.0
2016-03-31 09:40:00,93.78,93.93,93.61,93.66,147012.0,93.78,93.93,93.61,93.66,147012.0
2016-03-31 09:50:00,93.65,93.89,93.59,93.73,98952.0,93.65,93.89,93.59,93.73,98952.0
2016-03-31 10:00:00,93.75,93.87,93.68,93.77,50014.0,93.75,93.87,93.68,93.77,50014.0
2016-03-31 10:10:00,93.81,93.9,93.8,93.85,74352.0,93.81,93.9,93.8,93.85,74352.0
2016-03-31 10:20:00,93.84,93.87,93.73,93.81,85947.0,93.84,93.87,93.73,93.81,85947.0
2016-03-31 10:30:00,93.81,93.9,93.8,93.83,102109.0,93.81,93.9,93.8,93.83,102109.0
2016-03-31 10:40:00,93.85,93.9,93.75,93.88,135500.0,93.85,93.9,93.75,93.88,135500.0
2016-03-31 10:50:00,93.89,94.19,93.89,94.02,141761.0,93.89,94.19,93.89,94.02,141761.0
2016-03-31 11:00:00,94.03,94.18,94.0,94.06,184648.0,94.03,94.18,94.0,94.06,184648.0
2016-03-31 11:10:00,94.08,94.1,93.95,93.99,102126.0,94.08,94.1,93.95,93.99,102126.0
2016-03-31 11:20:00,94.0,94.11,93.89,94.05,119991.0,94.0,94.11,93.89,94.05,119991.0
2016-03-31 11:30:00,94.06,94.14,93.94,93.99,54056.0,94.06,94.14,93.94,93.99,54056.0
2016-03-31 11:40:00,93.99,94.03,93.96,93.99,41671.0,93.99,94.03,93.96,93.99,41671.0
2016-03-31 11:50:00,94.0,94.1,93.94,93.98,53926.0,94.0,94.1,93.94,93.98,53926.0
2016-03-31 12:00:00,93.99,94.11,93.98,94.05,1816908.0,93.99,94.11,93.98,94.05,1816908.0
2016-03-31 12:10:00,94.05,94.27,94.01,94.26,82122.0,94.05,94.27,94.01,94.26,82122.0
2016-03-31 12:20:00,94.26,94.58,94.25,94.49,192297.0,94.26,94.58,94.25,94.49,192297.0
2016-03-31 12:30:00,94.5,94.51,94.39,94.43,56090.0,94.5,94.51,94.39,94.43,56090.0
2016-03-31 12:40:00,94.42,94.5,94.39,94.45,48257.0,94.42,94.5,94.39,94.45,48257.0
2016-03-31 12:50:00,94.45,94.51,94.38,94.44,58366.0,94.45,94.51,94.38,94.44,58366.0
2016-03-31 13:00:00,94.45,94.51,94.38,94.51,44704.0,94.45,94.51,94.38,94.51,44704.0
2016-03-31 13:10:00,94.5,94.5,94.35,94.35,41576.0,94.5,94.5,94.35,94.35,41576.0
2016-03-31 13:20:00,94.36,94.43,94.35,94.38,32025.0,94.36,94.43,94.35,94.38,32025.0
2016-03-31 13:30:00,94.4,94.42,94.21,94.38,38787.0,94.4,94.42,94.21,94.38,38787.0
2016-03-31 13:40:00,94.37,94.37,94.18,94.25,38456.0,94.37,94.37,94.18,94.25,38456.0
2016-03-31 13:50:00,94.25,94.32,94.09,94.16,50013.0,94.25,94.32,94.09,94.16,50013.0
2016-03-31 14:00:00,94.15,94.19,93.88,93.96,53440.0,94.15,94.19,93.88,93.96,53440.0
2016-03-31 14:10:00,93.96,94.07,93.9,94.07,44269.0,93.96,94.07,93.9,94.07,44269.0
2016-03-31 14:20:00,94.07,94.08,93.86,93.9,52267.0,94.07,94.08,93.86,93.9,52267.0
2016-03-31 14:30:00,93.91,94.0,93.73,93.74,62830.0,93.91,94.0,93.73,93.74,62830.0
2016-03-31 14:40:00,93.76,93.76,93.43,93.54,140553.0,93.76,93.76,93.43,93.54,140553.0
2016-03-31 14:50:00,93.56,93.69,93.52,93.67,103723.0,93.56,93.69,93.52,93.67,103723.0
2016-03-31 15:00:00,93.67,93.68,93.57,93.66,93826.0,93.67,93.68,93.57,93.66,93826.0
2016-03-31 15:10:00,93.66,93.69,93.56,93.58,90174.0,93.66,93.69,93.56,93.58,90174.0
2016-03-31 15:20:00,93.58,93.91,93.57,93.91,118922.0,93.58,93.91,93.57,93.91,118922.0
2016-03-31 15:30:00,93.92,94.0,93.87,93.92,136167.0,93.92,94.0,93.87,93.92,136167.0
2016-03-31 15:40:00,93.92,94.06,93.84,94.0,198232.0,93.92,94.06,93.84,94.0,198232.0
2016-03-31 15:50:00,94.0,94.0,93.71,93.8,366839.0,94.0,94.0,93.71,93.8,366839.0
2016-04-01 09:30:00,93.33,93.95,92.77,93.82,183016.0,93.33,93.95,92.77,93.82,183016.0
2016-04-01 09:40:00,93.78,94.16,93.38,94.1,87498.0,93.78,94.16,93.38,94.1,87498.0
2016-04-01 09:50:00,94.09,94.47,94.0,94.43,45022.0,94.09,94.47,94.0,94.43,45022.0
2016-04-01 10:00:00,94.46,94.95,94.27,94.72,115353.0,94.46,94.95,94.27,94.72,115353.0
2016-04-01 10:10:00,94.73,95.47,94.72,95.41,189748.0,94.73,95.47,94.72,95.41,189748.0
2016-04-01 10:20:00,95.41,95.42,94.7,94.71,107565.0,95.41,95.42,94.7,94.71,107565.0
2016-04-01 10:30:00,94.7,94.98,94.61,94.82,80473.0,94.7,94.98,94.61,94.82,80473.0
2016-04-01 10:40:00,94.83,94.85,94.7,94.82,140804.0,94.83,94.85,94.7,94.82,140804.0
2016-04-01 10:50:00,94.83,95.2,94.8,95.02,129664.0,94.83,95.2,94.8,95.02,129664.0
2016-04-01 11:00:00,95.08,95.23,94.98,94.99,73921.0,95.08,95.23,94.98,94.99,73921.0
2016-04-01 11:10:00,94.98,95.32,94.94,95.0,67875.0,94.98,95.32,94.94,95.0,67875.0
2016-04-01 11:20:00,94.96,95.17,94.89,95.09,83073.0,94.96,95.17,94.89,95.09,83073.0
2016-04-01 11:30:00,95.08,95.16,95.01,95.05,48712.0,95.08,95.16,95.01,95.05,48712.0
2016-04-01 11:40:00,95.05,95.12,94.94,94.95,60063.0,95.05,95.12,94.94,94.95,60063.0
2016-04-01 11:50:00,94.9,95.05,94.81,94.95,34682.0,94.9,95.05,94.81,94.95,34682.0
2016-04-01 12:00:00,94.95,95.23,94.95,95.03,45317.0,94.95,95.23,94.95,95.03,45317.0
2016-04-01 12:10:00,95.05,95.08,94.96,95.01,35750.0,95.05,95.08,94.96,95.01,35750.0
2016-04-01 12:20:00,95.01,95.02,94.72,94.94,37843.0,95.01,95.02,94.72,94.94,37843.0
2016-04-01 12:30:00,94.94,94.96,94.81,94.91,25535.0,94.94,94.96,94.81,94.91,25535.0
2016-04-01 12:40:00,94.91,95.11,94.91,95.01,34713.0,94.91,95.11,94.91,95.01,34713.0
2016-04-01 12:50:00,95.0,95.13,94.92,94.95,23468.0,95.0,95.13,94.92,94.95,23468.0
2016-04-01 13:00:00,94.96,95.04,94.79,94.87,37527.0,94.96,95.04,94.79,94.87,37527.0
2016-04-01 13:10:00,94.87,94.91,94.78,94.78,24427.0,94.87,94.91,94.78,94.78,24427.0
2016-04-01 13:20:00,94.79,94.83,94.62,94.79,55910.0,94.79,94.83,94.62,94.79,55910.0
2016-04-01 13:30:00,94.78,95.01,94.78,94.98,28307.0,94.78,95.01,94.78,94.98,28307.0
2016-04-01 13:40:00,94.98,95.1,94.93,95.08,25074.0,94.98,95.1,94.93,95.08,25074.0
2016-04-01 13:50:00,95.08,95.25,95.05,95.09,79888.0,95.08,95.25,95.05,95.09,79888.0
2016-04-01 14:00:00,95.07,95.09,94.9,95.03,47711.0,95.07,95.09,94.9,95.03,47711.0
2016-04-01 14:10:00,95.04,95.08,94.86,94.86,33067.0,95.04,95.08,94.86,94.86,33067.0
2016-04-01 14:20:00,94.89,95.02,94.81,94.92,55791.0,94.89,95.02,94.81,94.92,55791.0
2016-04-01 14:30:00,94.93,95.18,94.91,95.15,41550.0,94.93,95.18,94.91,95.15,41550.0
2016-04-01 14:40:00,95.12,95.29,95.12,95.25,42769.0,95.12,95.29,95.12,95.25,42769.0
2016-04-01 14:50:00,95.24,95.31,95.09,95.19,79193.0,95.24,95.31,95.09,95.19,79193.0
2016-04-01 15:00:00,95.19,95.28,95.15,95.2,69405.0,95.19,95.28,95.15,95.2,69405.0
2016-04-01 15:10:00,95.21,95.33,95.19,95.33,78796.0,95.21,95.33,95.19,95.33,78796.0
2016-04-01 15:20:00,95.33,95.35,95.24,95.33,94576.0,95.33,95.35,95.24,95.33,94576.0
2016-04-01 15:30:00,95.32,95.46,95.28,95.39,133404.0,95.32,95.46,95.28,95.39,133404.0
2016-04-01 15:40:00,95.39,95.4,95.24,95.26,143731.0,95.39,95.4,95.24,95.26,143731.0
2016-04-01 15:50:00,95.27,95.34,95.07,95.15,389912.0,95.27,95.34,95.07,95.15,389912.0
2016-04-04 09:30:00,95.42,96.18,95.21,96.08,158572.0,95.42,96.18,95.21,96.08,158572.0
2016-04-04 09:40:00,96.09,96.28,95.76,95.85,66764.0,96.09,96.28,95.76,95.85,66764.0
2016-04-04 09:50:00,95.82,95.83,95.2,95.61,83652.0,95.82,95.83,95.2,95.61,83652.0
2016-04-04 10:00:00,95.6,95.82,95.46,95.67,91231.0,95.6,95.82,95.46,95.67,91231.0
2016-04-04 10:10:00,95.65,95.78,95.41,95.46,36919.0,95.65,95.78,95.41,95.46,36919.0
2016-04-04 10:20:00,95.45,95.52,95.02,95.03,70501.0,95.45,95.52,95.02,95.03,70501.0
2016-04-04 10:30:00,95.02,95.02,94.6,94.65,68062.0,95.02,95.02,94.6,94.65,68062.0
2016-04-04 10:40:00,94.63,94.79,94.53,94.59,63621.0,94.63,94.79,94.53,94.59,63621.0
2016-04-04 10:50:00,94.6,94.66,94.23,94.29,60676.0,94.6,94.66,94.23,94.29,60676.0
2016-04-04 11:00:00,94.28,94.8,94.27,94.78,46918.0,94.28,94.8,94.27,94.78,46918.0
2016-04-04 11:10:00,94.8,94.8,94.53,94.71,47104.0,94.8,94.8,94.53,94.71,47104.0
2016-04-04 11:20:00,94.71,94.88,94.7,94.81,28561.0,94.71,94.88,94.7,94.81,28561.0
2016-04-04 11:30:00,94.79,95.01,94.79,94.87,36443.0,94.79,95.01,94.79,94.87,36443.0
2016-04-04 11:40:00,94.85,94.95,94.73,94.86,34611.0,94.85,94.95,94.73,94.86,34611.0
2016-04-04 11:50:00,94.86,94.94,94.78,94.89,30383.0,94.86,94.94,94.78,94.89,30383.0
2016-04-04 12:00:00,94.89,94.97,94.75,94.89,21894.0,94.89,94.97,94.75,94.89,21894.0
2016-04-04 12:10:00,94.88,95.11,94.84,95.11,37260.0,94.88,95.11,94.84,95.11,37260.0
2016-04-04 12:20:00,95.11,95.18,94.85,94.85,38009.0,95.11,95.18,94.85,94.85,38009.0
2016-04-04 12:30:00,94.84,94.9,94.78,94.79,28126.0,94.84,94.9,94.78,94.79,28126.0
2016-04-04 12:40:00,94.79,94.88,94.71,94.81,22703.0,94.79,94.88,94.71,94.81,22703.0
2016-04-04 12:50:00,94.81,95.01,94.81,94.84,17165.0,94.81,95.01,94.81,94.84,17165.0
2016-04-04 13:00:00,94.86,94.92,94.7,94.78,12381.0,94.86,94.92,94.7,94.78,12381.0
2016-04-04 13:10:00,94.78,94.8,94.66,94.77,20601.0,94.78,94.8,94.66,94.77,20601.0
2016-04-04 13:20:00,94.76,94.9,94.76,94.88,10972.0,94.76,94.9,94.76,94.88,10972.0
2016-04-04 13:30:00,94.88,94.92,94.78,94.81,18312.0,94.88,94.92,94.78,94.81,18312.0
2016-04-04 13:40:00,94.81,94.87,94.75,94.75,13174.0,94.81,94.87,94.75,94.75,13174.0
2016-04-04 13:50:00,94.74,94.83,94.66,94.69,17603.0,94.74,94.83,94.66,94.69,17603.0
2016-04-04 14:00:00,94.7,94.75,94.6,94.6,18263.0,94.7,94.75,94.6,94.6,18263.0
2016-04-04 14:10:00,94.58,94.6,94.38,94.38,80936.0,94.58,94.6,94.38,94.38,80936.0
2016-04-04 14:20:00,94.38,94.53,94.38,94.48,45444.0,94.38,94.53,94.38,94.48,45444.0
2016-04-04 14:30:00,94.49,94.56,94.46,94.54,29729.0,94.49,94.56,94.46,94.54,29729.0
2016-04-04 14:40:00,94.54,94.57,94.48,94.54,35033.0,94.54,94.57,94.48,94.54,35033.0
2016-04-04 14:50:00,94.54,94.54,94.41,94.45,30747.0,94.54,94.54,94.41,94.45,30747.0
2016-04-04 15:00:00,94.43,94.71,94.43,94.71,33692.0,94.43,94.71,94.43,94.71,33692.0
2016-04-04 15:10:00,94.72,94.72,94.65,94.67,27454.0,94.72,94.72,94.65,94.67,27454.0
2016-04-04 15:20:00,94.68,94.68,94.47,94.52,44008.0,94.68,94.68,94.47,94.52,44008.0
2016-04-04 15:30:00,94.51,94.54,94.39,94.4,59453.0,94.51,94.54,94.39,94.4,59453.0
2016-04-04 15:40:00,94.4,94.54,94.37,94.51,71617.0,94.4,94.54,94.37,94.51,71617.0
2016-04-04 15:50:00,94.51,94.63,94.47,94.5,169440.0,94.51,94.63,94.47,94.5,169440.0
2016-04-05 09:30:00,93.23,93.72,93.22,93.67,130384.0,93.23,93.72,93.22,93.67,130384.0
2016-04-05 09:40:00,93.71,93.9,93.55,93.63,50951.0,93.71,93.9,93.55,93.63,50951.0
2016-04-05 09:50:00,93.67,93.9,93.43,93.55,48987.0,93.67,93.9,93.43,93.55,48987.0
2016-04-05 10:00:00,93.52,93.95,93.49,93.86,46005.0,93.52,93.95,93.49,93.86,46005.0
2016-04-05 10:10:00,93.83,93.95,93.75,93.93,62603.0,93.83,93.95,93.75,93.93,62603.0
2016-04-05 10:20:00,93.91,94.14,93.77,94.14,36379.0,93.91,94.14,93.77,94.14,36379.0
2016-04-05 10:30:00,94.12,94.12,93.74,93.74,54170.0,94.12,94.12,93.74,93.74,54170.0
2016-04-05 10:40:00,93.73,93.93,93.67,93.93,57055.0,93.73,93.93,93.67,93.93,57055.0
2016-04-05 10:50:00,93.89,94.0,93.77,93.86,48470.0,93.89,94.0,93.77,93.86,48470.0
2016-04-05 11:00:00,93.84,94.19,93.83,94.15,30394.0,93.84,94.19,93.83,94.15,30394.0
2016-04-05 11:10:00,94.15,94.26,94.14,94.25,31151.0,94.15,94.26,94.14,94.25,31151.0
2016-04-05 11:20:00,94.25,94.34,94.23,94.34,25896.0,94.25,94.34,94.23,94.34,25896.0
2016-04-05 11:30:00,94.33,94.37,94.16,94.23,40917.0,94.33,94.37,94.16,94.23,40917.0
2016-04-05 11:40:00,94.21,94.23,94.01,94.05,28454.0,94.21,94.23,94.01,94.05,28454.0
2016-04-05 11:50:00,94.08,94.08,93.85,93.88,19935.0,94.08,94.08,93.85,93.88,19935.0
2016-04-05 12:00:00,93.89,94.12,93.89,94.09,22752.0,93.89,94.12,93.89,94.09,22752.0
2016-04-05 12:10:00,94.1,94.11,93.78,93.78,22629.0,94.1,94.11,93.78,93.78,22629.0
2016-04-05 12:20:00,93.78,93.98,93.78,93.9,25108.0,93.78,93.98,93.78,93.9,25108.0
2016-04-05 12:30:00,93.89,94.12,93.82,94.11,21002.0,93.89,94.12,93.82,94.11,21002.0
2016-04-05 12:40:00,94.09,94.28,94.01,94.23,66407.0,94.09,94.28,94.01,94.23,66407.0
2016-04-05 12:50:00,94.23,94.23,93.79,93.84,57886.0,94.23,94.23,93.79,93.84,57886.0
2016-04-05 13:00:00,93.82,94.01,93.81,93.91,34288.0,93.82,94.01,93.81,93.91,34288.0
2016-04-05 13:10:00,93.89,94.13,93.88,93.99,20581.0,93.89,94.13,93.88,93.99,20581.0
2016-04-05 13:20:00,93.98,94.38,93.98,94.34,15357.0,93.98,94.38,93.98,94.34,15357.0
2016-04-05 13:30:00,94.34,94.34,94.13,94.16,24425.0,94.34,94.34,94.13,94.16,24425.0
2016-04-05 13:40:00,94.15,94.23,94.04,94.12,24766.0,94.15,94.23,94.04,94.12,24766.0
2016-04-05 13:50:00,94.11,94.48,94.11,94.34,34566.0,94.11,94.48,94.11,94.34,34566.0
2016-04-05 14:00:00,94.34,94.46,94.27,94.3,48662.0,94.34,94.46,94.27,94.3,48662.0
2016-04-05 14:10:00,94.3,94.49,94.28,94.48,53328.0,94.3,94.49,94.28,94.48,53328.0
2016-04-05 14:20:00,94.47,94.56,94.38,94.54,35764.0,94.47,94.56,94.38,94.54,35764.0
2016-04-05 14:30:00,94.57,94.75,94.55,94.63,55393.0,94.57,94.75,94.55,94.63,55393.0
2016-04-05 14:40:00,94.64,94.75,94.62,94.65,84742.0,94.64,94.75,94.62,94.65,84742.0
2016-04-05 14:50:00,94.65,94.77,94.59,94.69,45938.0,94.65,94.77,94.59,94.69,45938.0
2016-04-05 15:00:00,94.69,94.73,94.29,94.3,77156.0,94.69,94.73,94.29,94.3,77156.0
2016-04-05 15:10:00,94.31,94.37,94.22,94.36,61649.0,94.31,94.37,94.22,94.36,61649.0
2016-04-05 15:20:00,94.37,94.4,94.16,94.22,48821.0,94.37,94.4,94.16,94.22,48821.0
2016-04-05 15:30:00,94.22,94.29,94.12,94.17,57363.0,94.22,94.29,94.12,94.17,57363.0
2016-04-05 15:40:00,94.19,94.27,94.14,94.23,80089.0,94.19,94.27,94.14,94.23,80089.0
2016-04-05 15:50:00,94.24,94.25,94.01,94.18,235413.0,94.24,94.25,94.01,94.18,235413.0
2016-04-06 09:30:00,94.07,94.53,94.0,94.29,44276.0,94.07,94.53,94.0,94.29,44276.0
2016-04-06 09:40:00,94.29,94.29,93.97,94.12,71331.0,94.29,94.29,93.97,94.12,71331.0
2016-04-06 09:50:00,94.05,94.37,94.05,94.25,62586.0,94.05,94.37,94.05,94.25,62586.0
2016-04-06 10:00:00,94.21,94.37,94.19,94.23,30307.0,94.21,94.37,94.19,94.23,30307.0
2016-04-06 10:10:00,94.26,94.34,94.2,94.28,21314.0,94.26,94.34,94.2,94.28,21314.0
2016-04-06 10:20:00,94.25,94.28,94.08,94.15,20579.0,94.25,94.28,94.08,94.15,20579.0
2016-04-06 10:30:00,94.23,94.38,94.0,94.32,26602.0,94.23,94.38,94.0,94.32,26602.0
2016-04-06 10:40:00,94.37,94.69,94.37,94.42,43338.0,94.37,94.69,94.37,94.42,43338.0
2016-04-06 10:50:00,94.45,94.52,94.35,94.5,31028.0,94.45,94.52,94.35,94.5,31028.0
2016-04-06 11:00:00,94.5,94.53,94.44,94.47,20951.0,94.5,94.53,94.44,94.47,20951.0
2016-04-06 11:10:00,94.5,94.53,94.45,94.47,23527.0,94.5,94.53,94.45,94.47,23527.0
2016-04-06 11:20:00,94.48,94.52,94.31,94.49,33085.0,94.48,94.52,94.31,94.49,33085.0
2016-04-06 11:30:00,94.49,94.53,94.46,94.48,29528.0,94.49,94.53,94.46,94.48,29528.0
2016-04-06 11:40:00,94.5,94.64,94.48,94.6,40560.0,94.5,94.64,94.48,94.6,40560.0
2016-04-06 11:50:00,94.59,94.59,94.44,94.5,21127.0,94.59,94.59,94.44,94.5,21127.0
2016-04-06 12:00:00,94.5,94.56,94.42,94.44,51016.0,94.5,94.56,94.42,94.44,51016.0
2016-04-06 12:10:00,94.45,94.57,94.41,94.57,16241.0,94.45,94.57,94.41,94.57,16241.0
2016-04-06 12:20:00,94.58,94.66,94.55,94.63,17849.0,94.58,94.66,94.55,94.63,17849.0
2016-04-06 12:30:00,94.64,94.76,94.63,94.65,40050.0,94.64,94.76,94.63,94.65,40050.0
2016-04-06 12:40:00,94.66,94.84,94.62,94.83,92168.0,94.66,94.84,94.62,94.83,92168.0
2016-04-06 12:50:00,94.83,94.87,94.76,94.76,51359.0,94.83,94.87,94.76,94.76,51359.0
2016-04-06 13:00:00,94.75,94.98,94.75,94.97,49092.0,94.75,94.98,94.75,94.97,49092.0
2016-04-06 13:10:00,94.99,95.12,94.98,95.1,132546.0,94.99,95.12,94.98,95.1,132546.0
2016-04-06 13:20:00,95.11,95.19,95.11,95.15,29795.0,95.11,95.19,95.11,95.15,29795.0
2016-04-06 13:30:00,95.16,95.18,95.09,95.15,39823.0,95.16,95.18,95.09,95.15,39823.0
2016-04-06 13:40:00,95.16,95.23,95.15,95.23,33287.0,95.16,95.23,95.15,95.23,33287.0
2016-04-06 13:50:00,95.23,95.26,95.04,95.09,37429.0,95.23,95.26,95.04,95.09,37429.0
2016-04-06 14:00:00,95.09,95.1,94.88,94.98,62245.0,95.09,95.1,94.88,94.98,62245.0
2016-04-06 14:10:00,94.98,95.11,94.94,95.04,74608.0,94.98,95.11,94.94,95.04,74608.0
2016-04-06 14:20:00,95.06,95.16,94.98,95.06,38849.0,95.06,95.16,94.98,95.06,38849.0
2016-04-06 14:30:00,95.07,95.09,94.72,94.84,58584.0,95.07,95.09,94.72,94.84,58584.0
2016-04-06 14:40:00,94.85,95.02,94.85,94.98,53708.0,94.85,95.02,94.85,94.98,53708.0
2016-04-06 14:50:00,94.97,95.12,94.94,95.12,60378.0,94.97,95.12,94.94,95.12,60378.0
2016-04-06 15:00:00,95.11,95.48,95.09,95.48,74689.0,95.11,95.48,95.09,95.48,74689.0
2016-04-06 15:10:00,95.49,95.49,95.24,95.37,128137.0,95.49,95.49,95.24,95.37,128137.0
2016-04-06 15:20:00,95.37,95.43,95.32,95.37,57885.0,95.37,95.43,95.32,95.37,57885.0
2016-04-06 15:30:00,95.37,95.46,95.28,95.29,94041.0,95.37,95.46,95.28,95.29,94041.0
2016-04-06 15:40:00,95.29,95.4,95.22,95.4,95136.0,95.29,95.4,95.22,95.4,95136.0
2016-04-06 15:50:00,95.4,95.47,95.32,95.41,226722.0,95.4,95.47,95.32,95.41,226722.0
2016-04-07 09:30:00,94.72,94.89,94.34,94.77,69879.0,94.72,94.89,94.34,94.77,69879.0
2016-04-07 09:40:00,94.8,94.87,94.42,94.42,74592.0,94.8,94.87,94.42,94.42,74592.0
2016-04-07 09:50:00,94.4,94.46,94.14,94.22,37488.0,94.4,94.46,94.14,94.22,37488.0
2016-04-07 10:00:00,94.24,94.24,93.96,94.01,103407.0,94.24,94.24,93.96,94.01,103407.0
2016-04-07 10:10:00,94.0,94.01,93.48,93.64,81950.0,94.0,94.01,93.48,93.64,81950.0
2016-04-07 10:20:00,93.63,93.73,93.5,93.69,41322.0,93.63,93.73,93.5,93.69,41322.0
2016-04-07 10:30:00,93.64,93.8,93.6,93.73,64422.0,93.64,93.8,93.6,93.73,64422.0
2016-04-07 10:40:00,93.72,93.82,93.51,93.75,38975.0,93.72,93.82,93.51,93.75,38975.0
2016-04-07 10:50:00,93.76,93.76,93.46,93.61,37131.0,93.76,93.76,93.46,93.61,37131.0
2016-04-07 11:00:00,93.6,93.65,93.32,93.37,40255.0,93.6,93.65,93.32,93.37,40255.0
2016-04-07 11:10:00,93.37,93.59,93.37,93.5,33766.0,93.37,93.59,93.37,93.5,33766.0
2016-04-07 11:20:00,93.49,93.58,93.33,93.58,23432.0,93.49,93.58,93.33,93.58,23432.0
2016-04-07 11:30:00,93.58,93.72,93.53,93.64,32362.0,93.58,93.72,93.53,93.64,32362.0
2016-04-07 11:40:00,93.65,93.74,93.54,93.71,46600.0,93.65,93.74,93.54,93.71,46600.0
2016-04-07 11:50:00,93.7,93.83,93.66,93.8,35897.0,93.7,93.83,93.66,93.8,35897.0
2016-04-07 12:00:00,93.8,93.9,93.75,93.87,31086.0,93.8,93.9,93.75,93.87,31086.0
2016-04-07 12:10:00,93.84,93.86,93.5,93.53,18838.0,93.84,93.86,93.5,93.53,18838.0
2016-04-07 12:20:00,93.49,93.72,93.49,93.7,22984.0,93.49,93.72,93.49,93.7,22984.0
2016-04-07 12:30:00,93.7,93.71,93.44,93.66,29783.0,93.7,93.71,93.44,93.66,29783.0
2016-04-07 12:40:00,93.67,93.75,93.5,93.68,34700.0,93.67,93.75,93.5,93.68,34700.0
2016-04-07 12:50:00,93.64,93.82,93.62,93.77,15451.0,93.64,93.82,93.62,93.77,15451.0
2016-04-07 13:00:00,93.75,93.9,93.73,93.9,16756.0,93.75,93.9,93.73,93.9,16756.0
2016-04-07 13:10:00,93.91,94.06,93.86,93.95,9751.0,93.91,94.06,93.86,93.95,9751.0
2016-04-07 13:20:00,93.95,94.05,93.93,93.96,12658.0,93.95,94.05,93.93,93.96,12658.0
2016-04-07 13:30:00,93.93,93.99,93.77,93.86,18201.0,93.93,93.99,93.77,93.86,18201.0
2016-04-07 13:40:00,93.86,93.96,93.66,93.72,42390.0,93.86,93.96,93.66,93.72,42390.0
2016-04-07 13:50:00,93.71,93.78,93.59,93.69,40100.0,93.71,93.78,93.59,93.69,40100.0
2016-04-07 14:00:00,93.66,93.71,93.54,93.66,54514.0,93.66,93.71,93.54,93.66,54514.0
2016-04-07 14:10:00,93.65,93.71,93.45,93.45,35248.0,93.65,93.71,93.45,93.45,35248.0
2016-04-07 14:20:00,93.47,93.69,93.46,93.66,55017.0,93.47,93.69,93.46,93.66,55017.0
2016-04-07 14:30:00,93.67,93.75,93.63,93.7,21912.0,93.67,93.75,93.63,93.7,21912.0
2016-04-07 14:40:00,93.7,93.7,93.23,93.29,46320.0,93.7,93.7,93.23,93.29,46320.0
2016-04-07 14:50:00,93.31,93.4,93.19,93.3,37387.0,93.31,93.4,93.19,93.3,37387.0
2016-04-07 15:00:00,93.31,93.59,93.21,93.58,34790.0,93.31,93.59,93.21,93.58,34790.0
2016-04-07 15:10:00,93.58,93.68,93.53,93.56,63244.0,93.58,93.68,93.53,93.56,63244.0
2016-04-07 15:20:00,93.56,93.86,93.56,93.68,84295.0,93.56,93.86,93.56,93.68,84295.0
2016-04-07 15:30:00,93.7,93.81,93.63,93.67,72498.0,93.7,93.81,93.63,93.67,72498.0
2016-04-07 15:40:00,93.68,93.81,93.58,93.77,64042.0,93.68,93.81,93.58,93.77,64042.0
2016-04-07 15:50:00,93.76,93.88,93.62,93.78,178794.0,93.76,93.88,93.62,93.78,178794.0
2016-04-08 09:30:00,94.48,94.5,93.73,94.07,55292.0,94.48,94.5,93.73,94.07,55292.0
2016-04-08 09:40:00,94.18,94.26,93.86,93.99,32547.0,94.18,94.26,93.86,93.99,32547.0
2016-04-08 09:50:00,94.03,94.25,93.93,94.16,32264.0,94.03,94.25,93.93,94.16,32264.0
2016-04-08 10:00:00,94.2,94.38,94.09,94.34,32413.0,94.2,94.38,94.09,94.34,32413.0
2016-04-08 10:10:00,94.36,94.47,94.14,94.38,21044.0,94.36,94.47,94.14,94.38,21044.0
2016-04-08 10:20:00,94.35,94.37,93.88,93.92,33738.0,94.35,94.37,93.88,93.92,33738.0
2016-04-08 10:30:00,93.95,94.16,93.82,94.05,54243.0,93.95,94.16,93.82,94.05,54243.0
2016-04-08 10:40:00,94.0,94.2,93.97,94.13,29545.0,94.0,94.2,93.97,94.13,29545.0
2016-04-08 10:50:00,94.12,94.21,93.96,94.0,27949.0,94.12,94.21,93.96,94.0,27949.0
2016-04-08 11:00:00,94.0,94.27,93.99,94.25,21000.0,94.0,94.27,93.99,94.25,21000.0
2016-04-08 11:10:00,94.23,94.24,93.99,94.02,24054.0,94.23,94.24,93.99,94.02,24054.0
2016-04-08 11:20:00,94.06,94.15,93.88,93.89,44983.0,94.06,94.15,93.88,93.89,44983.0
2016-04-08 11:30:00,93.88,93.91,93.62,93.63,31831.0,93.88,93.91,93.62,93.63,31831.0
2016-04-08 11:40:00,93.6,93.66,93.52,93.57,29573.0,93.6,93.66,93.52,93.57,29573.0
2016-04-08 11:50:00,93.55,93.85,93.48,93.69,35131.0,93.55,93.85,93.48,93.69,35131.0
2016-04-08 12:00:00,93.66,93.73,93.39,93.68,30568.0,93.66,93.73,93.39,93.68,30568.0
2016-04-08 12:10:00,93.68,93.74,93.49,93.51,24664.0,93.68,93.74,93.49,93.51,24664.0
2016-04-08 12:20:00,93.52,93.7,93.46,93.46,18223.0,93.52,93.7,93.46,93.46,18223.0
2016-04-08 12:30:00,93.43,93.56,93.41,93.5,32543.0,93.43,93.56,93.41,93.5,32543.0
2016-04-08 12:40:00,93.46,93.55,93.46,93.52,41631.0,93.46,93.55,93.46,93.52,41631.0
2016-04-08 12:50:00,93.55,93.75,93.54,93.73,26491.0,93.55,93.75,93.54,93.73,26491.0
2016-04-08 13:00:00,93.7,93.76,93.61,93.75,28567.0,93.7,93.76,93.61,93.75,28567.0
2016-04-08 13:10:00,93.76,93.87,93.71,93.75,24381.0,93.76,93.87,93.71,93.75,24381.0
2016-04-08 13:20:00,93.76,93.89,93.72,93.82,25739.0,93.76,93.89,93.72,93.82,25739.0
2016-04-08 13:30:00,93.78,94.01,93.75,94.01,18086.0,93.78,94.01,93.75,94.01,18086.0
2016-04-08 13:40:00,94.02,94.06,93.94,93.99,20626.0,94.02,94.06,93.94,93.99,20626.0
2016-04-08 13:50:00,93.96,94.23,93.96,94.23,25830.0,93.96,94.23,93.96,94.23,25830.0
2016-04-08 14:00:00,94.23,94.23,93.96,94.19,34454.0,94.23,94.23,93.96,94.19,34454.0
2016-04-08 14:10:00,94.18,94.28,94.18,94.21,22018.0,94.18,94.28,94.18,94.21,22018.0
2016-04-08 14:20:00,94.2,94.39,94.2,94.36,37258.0,94.2,94.39,94.2,94.36,37258.0
2016-04-08 14:30:00,94.35,94.39,94.27,94.33,44630.0,94.35,94.39,94.27,94.33,44630.0
2016-04-08 14:40:00,94.32,94.33,94.08,94.13,37927.0,94.32,94.33,94.08,94.13,37927.0
2016-04-08 14:50:00,94.13,94.18,93.99,94.1,39590.0,94.13,94.18,93.99,94.1,39590.0
2016-04-08 15:00:00,94.08,94.11,93.91,93.92,37336.0,94.08,94.11,93.91,93.92,37336.0
2016-04-08 15:10:00,93.92,94.02,93.81,93.86,72336.0,93.92,94.02,93.81,93.86,72336.0
2016-04-08 15:20:00,93.86,94.06,93.81,93.97,35231.0,93.86,94.06,93.81,93.97,35231.0
2016-04-08 15:30:00,93.95,93.98,93.78,93.97,37692.0,93.95,93.98,93.78,93.97,37692.0
2016-04-08 15:40:00,93.98,94.08,93.9,94.02,76964.0,93.98,94.08,93.9,94.02,76964.0
2016-04-08 15:50:00,94.02,94.08,93.9,94.08,308374.0,94.02,94.08,93.9,94.08,308374.0
2016-04-11 09:30:00,94.43,94.81,94.31,94.59,49690.0,94.43,94.81,94.31,94.59,49690.0
2016-04-11 09:40:00,94.54,94.6,94.2,94.28,23932.0,94.54,94.6,94.2,94.28,23932.0
2016-04-11 09:50:00,94.34,94.4,93.9,93.95,48626.0,94.34,94.4,93.9,93.95,48626.0
2016-04-11 10:00:00,93.96,94.34,93.95,94.15,38115.0,93.96,94.34,93.95,94.15,38115.0
2016-04-11 10:10:00,94.14,94.25,93.97,93.97,29705.0,94.14,94.25,93.97,93.97,29705.0
2016-04-11 10:20:00,93.95,93.98,93.66,93.66,38073.0,93.95,93.98,93.66,93.66,38073.0
2016-04-11 10:30:00,93.66,93.76,93.64,93.74,24625.0,93.66,93.76,93.64,93.74,24625.0
2016-04-11 10:40:00,93.73,93.74,93.43,93.51,35956.0,93.73,93.74,93.43,93.51,35956.0
2016-04-11 10:50:00,93.51,93.54,93.23,93.26,36090.0,93.51,93.54,93.23,93.26,36090.0
2016-04-11 11:00:00,93.25,93.28,93.01,93.26,48985.0,93.25,93.28,93.01,93.26,48985.0
2016-04-11 11:10:00,93.26,93.37,93.18,93.32,13841.0,93.26,93.37,93.18,93.32,13841.0
2016-04-11 11:20:00,93.34,93.51,93.32,93.45,26069.0,93.34,93.51,93.32,93.45,26069.0
2016-04-11 11:30:00,93.44,93.53,93.08,93.18,27536.0,93.44,93.53,93.08,93.18,27536.0
2016-04-11 11:40:00,93.14,93.35,93.11,93.3,13428.0,93.14,93.35,93.11,93.3,13428.0
2016-04-11 11:50:00,93.31,93.54,93.18,93.54,20820.0,93.31,93.54,93.18,93.54,20820.0
2016-04-11 12:00:00,93.54,93.54,93.32,93.38,17753.0,93.54,93.54,93.32,93.38,17753.0
2016-04-11 12:10:00,93.39,93.85,93.39,93.84,29298.0,93.39,93.85,93.39,93.84,29298.0
2016-04-11 12:20:00,93.83,93.9,93.74,93.88,31488.0,93.83,93.9,93.74,93.88,31488.0
2016-04-11 12:30:00,93.86,93.9,93.6,93.67,34767.0,93.86,93.9,93.6,93.67,34767.0
2016-04-11 12:40:00,93.64,93.99,93.61,93.94,44186.0,93.64,93.99,93.61,93.94,44186.0
2016-04-11 12:50:00,93.96,94.19,93.94,94.12,73292.0,93.96,94.19,93.94,94.12,73292.0
2016-04-11 13:00:00,94.13,94.17,94.03,94.09,57055.0,94.13,94.17,94.03,94.09,57055.0
2016-04-11 13:10:00,94.08,94.25,94.01,94.01,10190.0,94.08,94.25,94.01,94.01,10190.0
2016-04-11 13:20:00,93.98,94.05,93.89,93.95,12656.0,93.98,94.05,93.89,93.95,12656.0
2016-04-11 13:30:00,93.94,94.0,93.71,93.71,24416.0,93.94,94.0,93.71,93.71,24416.0
2016-04-11 13:40:00,93.73,93.79,93.63,93.76,25848.0,93.73,93.79,93.63,93.76,25848.0
2016-04-11 13:50:00,93.79,93.92,93.78,93.88,19571.0,93.79,93.92,93.78,93.88,19571.0
2016-04-11 14:00:00,93.89,93.95,93.56,93.67,27749.0,93.89,93.95,93.56,93.67,27749.0
2016-04-11 14:10:00,93.65,93.83,93.55,93.8,30341.0,93.65,93.83,93.55,93.8,30341.0
2016-04-11 14:20:00,93.83,93.84,93.61,93.61,28578.0,93.83,93.84,93.61,93.61,28578.0
2016-04-11 14:30:00,93.61,93.79,93.53,93.73,39111.0,93.61,93.79,93.53,93.73,39111.0
2016-04-11 14:40:00,93.7,93.71,93.49,93.65,97009.0,93.7,93.71,93.49,93.65,97009.0
2016-04-11 14:50:00,93.66,93.81,93.55,93.76,26360.0,93.66,93.81,93.55,93.76,26360.0
2016-04-11 15:00:00,93.79,93.81,93.42,93.5,35894.0,93.79,93.81,93.42,93.5,35894.0
2016-04-11 15:10:00,93.51,93.54,93.33,93.4,29034.0,93.51,93.54,93.33,93.4,29034.0
2016-04-11 15:20:00,93.42,93.46,93.16,93.17,39830.0,93.42,93.46,93.16,93.17,39830.0
2016-04-11 15:30:00,93.18,93.27,93.01,93.01,67564.0,93.18,93.27,93.01,93.01,67564.0
2016-04-11 15:40:00,93.0,93.06,92.84,92.95,171311.0,93.0,93.06,92.84,92.95,171311.0
2016-04-11 15:50:00,92.93,93.06,92.87,92.95,189493.0,92.93,93.06,92.87,92.95,189493.0
2016-04-12 09:30:00,93.18,93.34,92.86,92.95,69771.0,93.18,93.34,92.86,92.95,69771.0
2016-04-12 09:40:00,92.96,93.15,92.77,93.06,47389.0,92.96,93.15,92.77,93.06,47389.0
2016-04-12 09:50:00,93.08,93.18,92.96,93.04,32955.0,93.08,93.18,92.96,93.04,32955.0
2016-04-12 10:00:00,93.04,93.28,92.89,92.96,52029.0,93.04,93.28,92.89,92.96,52029.0
2016-04-12 10:10:00,92.92,92.97,92.22,92.39,117970.0,92.92,92.97,92.22,92.39,117970.0
2016-04-12 10:20:00,92.44,92.81,92.36,92.72,43518.0,92.44,92.81,92.36,92.72,43518.0
2016-04-12 10:30:00,92.71,93.03,92.37,92.5,71624.0,92.71,93.03,92.37,92.5,71624.0
2016-04-12 10:40:00,92.48,92.7,92.45,92.57,46262.0,92.48,92.7,92.45,92.57,46262.0
2016-04-12 10:50:00,92.57,93.01,92.56,92.85,107250.0,92.57,93.01,92.56,92.85,107250.0
2016-04-12 11:00:00,92.85,93.07,92.68,93.07,28106.0,92.85,93.07,92.68,93.07,28106.0
2016-04-12 11:10:00,93.08,93.38,93.02,93.38,44918.0,93.08,93.38,93.02,93.38,44918.0
2016-04-12 11:20:00,93.36,93.48,93.08,93.09,52318.0,93.36,93.48,93.08,93.09,52318.0
2016-04-12 11:30:00,93.09,93.41,93.09,93.28,20400.0,93.09,93.41,93.09,93.28,20400.0
2016-04-12 11:40:00,93.3,93.36,93.13,93.27,15622.0,93.3,93.36,93.13,93.27,15622.0
2016-04-12 11:50:00,93.23,93.33,93.11,93.13,18449.0,93.23,93.33,93.11,93.13,18449.0
2016-04-12 12:00:00,93.17,93.21,93.12,93.18,21872.0,93.17,93.21,93.12,93.18,21872.0
2016-04-12 12:10:00,93.18,93.28,93.12,93.24,14811.0,93.18,93.28,93.12,93.24,14811.0
2016-04-12 12:20:00,93.22,93.4,93.21,93.38,27446.0,93.22,93.4,93.21,93.38,27446.0
2016-04-12 12:30:00,93.38,93.55,93.38,93.52,37056.0,93.38,93.55,93.38,93.52,37056.0
2016-04-12 12:40:00,93.52,93.58,93.38,93.39,17246.0,93.52,93.58,93.38,93.39,17246.0
2016-04-12 12:50:00,93.42,93.63,93.42,93.51,23160.0,93.42,93.63,93.42,93.51,23160.0
2016-04-12 13:00:00,93.48,93.53,93.37,93.47,9558.0,93.48,93.53,93.37,93.47,9558.0
2016-04-12 13:10:00,93.5,93.53,93.38,93.39,16023.0,93.5,93.53,93.38,93.39,16023.0
2016-04-12 13:20:00,93.41,93.41,93.17,93.17,28028.0,93.41,93.41,93.17,93.17,28028.0
2016-04-12 13:30:00,93.16,93.31,93.12,93.18,14621.0,93.16,93.31,93.12,93.18,14621.0
2016-04-12 13:40:00,93.18,93.38,93.18,93.34,12578.0,93.18,93.38,93.18,93.34,12578.0
2016-04-12 13:50:00,93.33,93.49,93.2,93.45,17406.0,93.33,93.49,93.2,93.45,17406.0
2016-04-12 14:00:00,93.45,93.45,93.26,93.34,25993.0,93.45,93.45,93.26,93.34,25993.0
2016-04-12 14:10:00,93.36,93.51,93.34,93.44,21450.0,93.36,93.51,93.34,93.44,21450.0
2016-04-12 14:20:00,93.44,93.45,93.32,93.33,21347.0,93.44,93.45,93.32,93.33,21347.0
2016-04-12 14:30:00,93.3,93.45,93.07,93.35,179031.0,93.3,93.45,93.07,93.35,179031.0
2016-04-12 14:40:00,93.34,93.45,93.28,93.38,24280.0,93.34,93.45,93.28,93.38,24280.0
2016-04-12 14:50:00,93.38,93.47,93.29,93.37,22740.0,93.38,93.47,93.29,93.37,22740.0
2016-04-12 15:00:00,93.36,93.66,93.35,93.58,58480.0,93.36,93.66,93.35,93.58,58480.0
2016-04-12 15:10:00,93.58,93.68,93.47,93.5,38187.0,93.58,93.68,93.47,93.5,38187.0
2016-04-12 15:20:00,93.52,93.53,93.36,93.44,36344.0,93.52,93.53,93.36,93.44,36344.0
2016-04-12 15:30:00,93.43,93.54,93.34,93.34,34345.0,93.43,93.54,93.34,93.34,34345.0
2016-04-12 15:40:00,93.35,93.47,93.29,93.29,60780.0,93.35,93.47,93.29,93.29,60780.0
2016-04-12 15:50:00,93.3,93.44,93.24,93.42,128497.0,93.3,93.44,93.24,93.42,128497.0
2016-04-13 09:30:00,93.82,94.15,93.69,93.76,58531.0,93.82,94.15,93.69,93.76,58531.0
2016-04-13 09:40:00,93.79,94.32,93.74,94.18,26436.0,93.79,94.32,93.74,94.18,26436.0
2016-04-13 09:50:00,94.2,94.36,94.09,94.26,21197.0,94.2,94.36,94.09,94.26,21197.0
2016-04-13 10:00:00,94.2,94.25,94.05,94.19,22399.0,94.2,94.25,94.05,94.19,22399.0
2016-04-13 10:10:00,94.23,94.55,94.23,94.45,43953.0,94.23,94.55,94.23,94.45,43953.0
2016-04-13 10:20:00,94.45,94.61,94.36,94.38,49085.0,94.45,94.61,94.36,94.38,49085.0
2016-04-13 10:30:00,94.42,94.49,93.92,93.96,82364.0,94.42,94.49,93.92,93.96,82364.0
2016-04-13 10:40:00,93.95,94.08,93.82,93.86,78686.0,93.95,94.08,93.82,93.86,78686.0
2016-04-13 10:50:00,93.86,94.04,93.77,93.82,23130.0,93.86,94.04,93.77,93.82,23130.0
2016-04-13 11:00:00,93.8,94.01,93.8,93.98,26138.0,93.8,94.01,93.8,93.98,26138.0
2016-04-13 11:10:00,93.98,94.07,93.79,94.0,41675.0,93.98,94.07,93.79,94.0,41675.0
2016-04-13 11:20:00,94.0,94.05,93.9,94.03,65538.0,94.0,94.05,93.9,94.03,65538.0
2016-04-13 11:30:00,94.04,94.1,93.96,93.99,55277.0,94.04,94.1,93.96,93.99,55277.0
2016-04-13 11:40:00,94.0,94.17,93.94,93.96,25903.0,94.0,94.17,93.94,93.96,25903.0
2016-04-13 11:50:00,93.98,94.0,93.81,93.95,16170.0,93.98,94.0,93.81,93.95,16170.0
2016-04-13 12:00:00,93.96,94.0,93.84,93.98,18451.0,93.96,94.0,93.84,93.98,18451.0
2016-04-13 12:10:00,93.97,94.01,93.84,93.9,31946.0,93.97,94.01,93.84,93.9,31946.0
2016-04-13 12:20:00,93.9,93.99,93.83,93.96,17204.0,93.9,93.99,93.83,93.96,17204.0
2016-04-13 12:30:00,93.95,93.96,93.85,93.94,21162.0,93.95,93.96,93.85,93.94,21162.0
2016-04-13 12:40:00,93.93,94.0,93.88,93.89,19853.0,93.93,94.0,93.88,93.89,19853.0
2016-04-13 12:50:00,93.92,94.0,93.89,93.89,13322.0,93.92,94.0,93.89,93.89,13322.0
2016-04-13 13:00:00,93.88,94.01,93.86,93.94,27414.0,93.88,94.01,93.86,93.94,27414.0
2016-04-13 13:10:00,93.93,93.94,93.82,93.89,34603.0,93.93,93.94,93.82,93.89,34603.0
2016-04-13 13:20:00,93.92,93.96,93.83,93.9,21045.0,93.92,93.96,93.83,93.9,21045.0
2016-04-13 13:30:00,93.89,94.05,93.89,94.05,29103.0,93.89,94.05,93.89,94.05,29103.0
2016-04-13 13:40:00,94.05,94.06,93.96,94.02,18366.0,94.05,94.06,93.96,94.02,18366.0
2016-04-13 13:50:00,94.03,94.09,93.94,94.06,18558.0,94.03,94.09,93.94,94.06,18558.0
2016-04-13 14:00:00,94.04,94.2,93.95,94.2,19034.0,94.04,94.2,93.95,94.2,19034.0
2016-04-13 14:10:00,94.18,94.22,94.07,94.12,19284.0,94.18,94.22,94.07,94.12,19284.0
2016-04-13 14:20:00,94.15,94.19,94.06,94.06,19056.0,94.15,94.19,94.06,94.06,19056.0
2016-04-13 14:30:00,94.05,94.21,94.05,94.19,16714.0,94.05,94.21,94.05,94.19,16714.0
2016-04-13 14:40:00,94.17,94.23,94.1,94.11,25717.0,94.17,94.23,94.1,94.11,25717.0
2016-04-13 14:50:00,94.13,94.14,94.01,94.09,25332.0,94.13,94.14,94.01,94.09,25332.0
2016-04-13 15:00:00,94.09,94.22,94.06,94.1,77145.0,94.09,94.22,94.06,94.1,77145.0
2016-04-13 15:10:00,94.1,94.23,94.05,94.12,60353.0,94.1,94.23,94.05,94.12,60353.0
2016-04-13 15:20:00,94.11,94.31,94.11,94.31,21246.0,94.11,94.31,94.11,94.31,21246.0
2016-04-13 15:30:00,94.29,94.51,94.22,94.51,60093.0,94.29,94.51,94.22,94.51,60093.0
2016-04-13 15:40:00,94.51,94.52,94.35,94.41,93206.0,94.51,94.52,94.35,94.41,93206.0
2016-04-13 15:50:00,94.42,94.6,94.4,94.53,226948.0,94.42,94.6,94.4,94.53,226948.0
2016-04-14 09:30:00,94.34,94.71,94.04,94.27,40754.0,94.34,94.71,94.04,94.27,40754.0
2016-04-14 09:40:00,94.25,94.41,94.01,94.21,30363.0,94.25,94.41,94.01,94.21,30363.0
2016-04-14 09:50:00,94.2,94.32,94.03,94.32,23522.0,94.2,94.32,94.03,94.32,23522.0
2016-04-14 10:00:00,94.38,94.38,94.14,94.14,22012.0,94.38,94.38,94.14,94.14,22012.0
2016-04-14 10:10:00,94.15,94.28,94.09,94.25,22761.0,94.15,94.28,94.09,94.25,22761.0
2016-04-14 10:20:00,94.26,94.34,94.22,94.29,18423.0,94.26,94.34,94.22,94.29,18423.0
2016-04-14 10:30:00,94.33,94.42,94.19,94.22,23377.0,94.33,94.42,94.19,94.22,23377.0
2016-04-14 10:40:00,94.23,94.34,94.13,94.14,34744.0,94.23,94.34,94.13,94.14,34744.0
2016-04-14 10:50:00,94.14,94.45,94.11,94.26,17052.0,94.14,94.45,94.11,94.26,17052.0
2016-04-14 11:00:00,94.24,94.24,94.01,94.13,22026.0,94.24,94.24,94.01,94.13,22026.0
2016-04-14 11:10:00,94.14,94.22,94.06,94.18,57798.0,94.14,94.22,94.06,94.18,57798.0
2016-04-14 11:20:00,94.16,94.19,94.08,94.16,41857.0,94.16,94.19,94.08,94.16,41857.0
2016-04-14 11:30:00,94.17,94.37,94.16,94.3,25471.0,94.17,94.37,94.16,94.3,25471.0
2016-04-14 11:40:00,94.3,94.34,94.21,94.24,67476.0,94.3,94.34,94.21,94.24,67476.0
2016-04-14 11:50:00,94.25,94.37,94.24,94.36,23173.0,94.25,94.37,94.24,94.36,23173.0
2016-04-14 12:00:00,94.34,94.42,94.28,94.38,13603.0,94.34,94.42,94.28,94.38,13603.0
2016-04-14 12:10:00,94.39,94.41,94.29,94.41,10817.0,94.39,94.41,94.29,94.41,10817.0
2016-04-14 12:20:00,94.41,94.44,94.32,94.35,13099.0,94.41,94.44,94.32,94.35,13099.0
2016-04-14 12:30:00,94.32,94.38,94.25,94.38,16072.0,94.32,94.38,94.25,94.38,16072.0
2016-04-14 12:40:00,94.39,94.45,94.35,94.44,13621.0,94.39,94.45,94.35,94.44,13621.0
2016-04-14 12:50:00,94.42,94.46,94.37,94.42,15573.0,94.42,94.46,94.37,94.42,15573.0
2016-04-14 13:00:00,94.42,94.58,94.39,94.56,22680.0,94.42,94.58,94.39,94.56,22680.0
2016-04-14 13:10:00,94.55,94.61,94.51,94.53,11923.0,94.55,94.61,94.51,94.53,11923.0
2016-04-14 13:20:00,94.53,94.57,94.49,94.52,11726.0,94.53,94.57,94.49,94.52,11726.0
2016-04-14 13:30:00,94.52,94.56,94.43,94.44,36655.0,94.52,94.56,94.43,94.44,36655.0
2016-04-14 13:40:00,94.44,94.51,94.35,94.36,18045.0,94.44,94.51,94.35,94.36,18045.0
2016-04-14 13:50:00,94.38,94.38,94.17,94.19,22133.0,94.38,94.38,94.17,94.19,22133.0
2016-04-14 14:00:00,94.2,94.25,94.13,94.25,26326.0,94.2,94.25,94.13,94.25,26326.0
2016-04-14 14:10:00,94.26,94.37,94.25,94.36,12605.0,94.26,94.37,94.25,94.36,12605.0
2016-04-14 14:20:00,94.34,94.44,94.26,94.26,20650.0,94.34,94.44,94.26,94.26,20650.0
2016-04-14 14:30:00,94.26,94.29,94.23,94.26,38345.0,94.26,94.29,94.23,94.26,38345.0
2016-04-14 14:40:00,94.26,94.33,94.26,94.3,22604.0,94.26,94.33,94.26,94.3,22604.0
2016-04-14 14:50:00,94.3,94.41,94.29,94.33,18987.0,94.3,94.41,94.29,94.33,18987.0
2016-04-14 15:00:00,94.33,94.39,94.3,94.37,17580.0,94.33,94.39,94.3,94.37,17580.0
2016-04-14 15:10:00,94.36,94.39,94.25,94.35,18779.0,94.36,94.39,94.25,94.35,18779.0
2016-04-14 15:20:00,94.34,94.4,94.33,94.34,21533.0,94.34,94.4,94.33,94.34,21533.0
2016-04-14 15:30:00,94.32,94.41,94.31,94.35,36699.0,94.32,94.41,94.31,94.35,36699.0
2016-04-14 15:40:00,94.34,94.43,94.3,94.35,65762.0,94.34,94.43,94.3,94.35,65762.0
2016-04-14 15:50:00,94.35,94.49,94.34,94.45,230362.0,94.35,94.49,94.34,94.45,230362.0
2016-04-15 09:30:00,94.65,94.74,94.16,94.29,246707.0,94.65,94.74,94.16,94.29,246707.0
2016-04-15 09:40:00,94.25,94.39,94.17,94.34,34392.0,94.25,94.39,94.17,94.34,34392.0
2016-04-15 09:50:00,94.37,94.61,94.35,94.59,20955.0,94.37,94.61,94.35,94.59,20955.0
2016-04-15 10:00:00,94.59,94.62,94.27,94.27,53148.0,94.59,94.62,94.27,94.27,53148.0
2016-04-15 10:10:00,94.27,94.36,94.23,94.27,20548.0,94.27,94.36,94.23,94.27,20548.0
2016-04-15 10:20:00,94.28,94.41,94.26,94.4,13074.0,94.28,94.41,94.26,94.4,13074.0
2016-04-15 10:30:00,94.37,94.61,94.36,94.54,20786.0,94.37,94.61,94.36,94.54,20786.0
2016-04-15 10:40:00,94.54,94.71,94.51,94.64,28196.0,94.54,94.71,94.51,94.64,28196.0
2016-04-15 10:50:00,94.65,94.74,94.55,94.71,20578.0,94.65,94.74,94.55,94.71,20578.0
2016-04-15 11:00:00,94.7,94.85,94.69,94.79,35476.0,94.7,94.85,94.69,94.79,35476.0
2016-04-15 11:10:00,94.8,94.8,94.7,94.73,21380.0,94.8,94.8,94.7,94.73,21380.0
2016-04-15 11:20:00,94.72,94.79,94.61,94.62,15368.0,94.72,94.79,94.61,94.62,15368.0
2016-04-15 11:30:00,94.64,94.64,94.47,94.47,15862.0,94.64,94.64,94.47,94.47,15862.0
2016-04-15 11:40:00,94.48,94.49,94.34,94.39,13823.0,94.48,94.49,94.34,94.39,13823.0
2016-04-15 11:50:00,94.38,94.42,94.31,94.33,11567.0,94.38,94.42,94.31,94.33,11567.0
2016-04-15 12:00:00,94.31,94.4,94.31,94.39,12074.0,94.31,94.4,94.31,94.39,12074.0
2016-04-15 12:10:00,94.39,94.43,94.29,94.33,12434.0,94.39,94.43,94.29,94.33,12434.0
2016-04-15 12:20:00,94.33,94.41,94.31,94.38,8647.0,94.33,94.41,94.31,94.38,8647.0
2016-04-15 12:30:00,94.37,94.39,94.28,94.33,26411.0,94.37,94.39,94.28,94.33,26411.0
2016-04-15 12:40:00,94.33,94.46,94.33,94.4,12074.0,94.33,94.46,94.33,94.4,12074.0
2016-04-15 12:50:00,94.39,94.52,94.38,94.49,12201.0,94.39,94.52,94.38,94.49,12201.0
2016-04-15 13:00:00,94.47,94.51,94.41,94.44,13699.0,94.47,94.51,94.41,94.44,13699.0
2016-04-15 13:10:00,94.47,94.48,94.33,94.35,22036.0,94.47,94.48,94.33,94.35,22036.0
2016-04-15 13:20:00,94.36,94.46,94.31,94.46,21476.0,94.36,94.46,94.31,94.46,21476.0
2016-04-15 13:30:00,94.43,94.51,94.34,94.42,14123.0,94.43,94.51,94.34,94.42,14123.0
2016-04-15 13:40:00,94.39,94.58,94.39,94.56,21924.0,94.39,94.58,94.39,94.56,21924.0
2016-04-15 13:50:00,94.57,94.72,94.56,94.72,26176.0,94.57,94.72,94.56,94.72,26176.0
2016-04-15 14:00:00,94.72,94.74,94.65,94.74,40100.0,94.72,94.74,94.65,94.74,40100.0
2016-04-15 14:10:00,94.74,94.8,94.64,94.79,41241.0,94.74,94.8,94.64,94.79,41241.0
2016-04-15 14:20:00,94.78,94.96,94.78,94.91,57226.0,94.78,94.96,94.78,94.91,57226.0
2016-04-15 14:30:00,94.9,95.08,94.89,95.06,67730.0,94.9,95.08,94.89,95.06,67730.0
2016-04-15 14:40:00,95.08,95.12,95.01,95.07,62967.0,95.08,95.12,95.01,95.07,62967.0
2016-04-15 14:50:00,95.07,95.08,94.97,95.04,64193.0,95.07,95.08,94.97,95.04,64193.0
2016-04-15 15:00:00,95.04,95.05,94.94,94.98,54152.0,95.04,95.05,94.94,94.98,54152.0
2016-04-15 15:10:00,94.98,95.03,94.94,94.97,38605.0,94.98,95.03,94.94,94.97,38605.0
2016-04-15 15:20:00,94.98,95.13,94.98,95.13,74894.0,94.98,95.13,94.98,95.13,74894.0
2016-04-15 15:30:00,95.13,95.14,95.01,95.04,56382.0,95.13,95.14,95.01,95.04,56382.0
2016-04-15 15:40:00,95.03,95.05,94.99,95.01,57589.0,95.03,95.05,94.99,95.01,57589.0
2016-04-15 15:50:00,95.01,95.22,95.0,95.16,319381.0,95.01,95.22,95.0,95.16,319381.0
2016-04-18 09:30:00,94.75,95.12,94.59,95.08,118299.0,94.75,95.12,94.59,95.08,118299.0
2016-04-18 09:40:00,95.13,95.3,95.01,95.28,57441.0,95.13,95.3,95.01,95.28,57441.0
2016-04-18 09:50:00,95.26,95.55,95.25,95.4,38792.0,95.26,95.55,95.25,95.4,38792.0
2016-04-18 10:00:00,95.41,95.88,95.35,95.83,35257.0,95.41,95.88,95.35,95.83,35257.0
2016-04-18 10:10:00,95.82,96.04,95.74,95.94,61604.0,95.82,96.04,95.74,95.94,61604.0
2016-04-18 10:20:00,95.97,96.06,95.85,95.9,65965.0,95.97,96.06,95.85,95.9,65965.0
2016-04-18 10:30:00,95.91,96.11,95.91,96.05,45731.0,95.91,96.11,95.91,96.05,45731.0
2016-04-18 10:40:00,96.04,96.06,95.9,96.02,33495.0,96.04,96.06,95.9,96.02,33495.0
2016-04-18 10:50:00,96.03,96.14,95.91,96.04,38460.0,96.03,96.14,95.91,96.04,38460.0
2016-04-18 11:00:00,96.04,96.07,95.81,95.87,49265.0,96.04,96.07,95.81,95.87,49265.0
2016-04-18 11:10:00,95.87,95.89,95.71,95.71,19914.0,95.87,95.89,95.71,95.71,19914.0
2016-04-18 11:20:00,95.73,95.81,95.68,95.75,31381.0,95.73,95.81,95.68,95.75,31381.0
2016-04-18 11:30:00,95.72,95.75,95.61,95.7,29668.0,95.72,95.75,95.61,95.7,29668.0
2016-04-18 11:40:00,95.71,95.87,95.7,95.74,19137.0,95.71,95.87,95.7,95.74,19137.0
2016-04-18 11:50:00,95.73,95.74,95.59,95.68,27411.0,95.73,95.74,95.59,95.68,27411.0
2016-04-18 12:00:00,95.68,95.79,95.64,95.76,54719.0,95.68,95.79,95.64,95.76,54719.0
2016-04-18 12:10:00,95.78,95.79,95.71,95.76,20719.0,95.78,95.79,95.71,95.76,20719.0
2016-04-18 12:20:00,95.77,95.96,95.77,95.89,18639.0,95.77,95.96,95.77,95.89,18639.0
2016-04-18 12:30:00,95.9,96.11,95.88,96.1,39395.0,95.9,96.11,95.88,96.1,39395.0
2016-04-18 12:40:00,96.08,96.17,96.07,96.15,17948.0,96.08,96.17,96.07,96.15,17948.0
2016-04-18 12:50:00,96.15,96.16,95.97,95.98,17946.0,96.15,96.16,95.97,95.98,17946.0
2016-04-18 13:00:00,96.0,96.0,95.89,95.97,36435.0,96.0,96.0,95.89,95.97,36435.0
2016-04-18 13:10:00,95.97,96.0,95.91,95.94,31728.0,95.97,96.0,95.91,95.94,31728.0
2016-04-18 13:20:00,95.96,96.12,95.95,96.05,18892.0,95.96,96.12,95.95,96.05,18892.0
2016-04-18 13:30:00,96.01,96.17,96.01,96.15,32324.0,96.01,96.17,96.01,96.15,32324.0
2016-04-18 13:40:00,96.15,96.37,96.15,96.23,38005.0,96.15,96.37,96.15,96.23,38005.0
2016-04-18 13:50:00,96.21,96.41,96.18,96.41,43839.0,96.21,96.41,96.18,96.41,43839.0
2016-04-18 14:00:00,96.41,96.41,96.27,96.33,26783.0,96.41,96.41,96.27,96.33,26783.0
2016-04-18 14:10:00,96.33,96.4,96.28,96.39,35281.0,96.33,96.4,96.28,96.39,35281.0
2016-04-18 14:20:00,96.4,96.55,96.39,96.5,48909.0,96.4,96.55,96.39,96.5,48909.0
2016-04-18 14:30:00,96.49,96.55,96.45,96.51,48839.0,96.49,96.55,96.45,96.51,48839.0
2016-04-18 14:40:00,96.51,96.57,96.48,96.53,20116.0,96.51,96.57,96.48,96.53,20116.0
2016-04-18 14:50:00,96.54,96.58,96.46,96.51,26121.0,96.54,96.58,96.46,96.51,26121.0
2016-04-18 15:00:00,96.51,96.54,96.43,96.47,32628.0,96.51,96.54,96.43,96.47,32628.0
2016-04-18 15:10:00,96.46,96.48,96.4,96.43,66730.0,96.46,96.48,96.4,96.43,66730.0
2016-04-18 15:20:00,96.44,96.46,96.28,96.28,37490.0,96.44,96.46,96.28,96.28,37490.0
2016-04-18 15:30:00,96.29,96.38,96.26,96.33,43002.0,96.29,96.38,96.26,96.33,43002.0
2016-04-18 15:40:00,96.33,96.45,96.31,96.45,79070.0,96.33,96.45,96.31,96.45,79070.0
2016-04-18 15:50:00,96.45,96.56,96.45,96.55,218932.0,96.45,96.56,96.45,96.55,218932.0
2016-04-19 09:30:00,97.0,97.69,96.61,96.65,211234.0,97.0,97.69,96.61,96.65,211234.0
2016-04-19 09:40:00,96.64,96.87,96.3,96.55,67569.0,96.64,96.87,96.3,96.55,67569.0
2016-04-19 09:50:00,96.58,96.74,96.26,96.26,45038.0,96.58,96.74,96.26,96.26,45038.0
2016-04-19 10:00:00,96.25,96.68,96.25,96.6,77080.0,96.25,96.68,96.25,96.6,77080.0
2016-04-19 10:10:00,96.61,96.85,96.58,96.68,92845.0,96.61,96.85,96.58,96.68,92845.0
2016-04-19 10:20:00,96.69,96.77,96.53,96.58,79154.0,96.69,96.77,96.53,96.58,79154.0
2016-04-19 10:30:00,96.6,96.66,96.42,96.46,44037.0,96.6,96.66,96.42,96.46,44037.0
2016-04-19 10:40:00,96.48,96.58,96.35,96.35,22220.0,96.48,96.58,96.35,96.35,22220.0
2016-04-19 10:50:00,96.39,96.61,96.38,96.55,20353.0,96.39,96.61,96.38,96.55,20353.0
2016-04-19 11:00:00,96.59,96.7,96.46,96.62,74108.0,96.59,96.7,96.46,96.62,74108.0
2016-04-19 11:10:00,96.61,96.62,96.49,96.58,24727.0,96.61,96.62,96.49,96.58,24727.0
2016-04-19 11:20:00,96.6,96.61,96.33,96.39,22970.0,96.6,96.61,96.33,96.39,22970.0
2016-04-19 11:30:00,96.38,96.54,96.35,96.52,22028.0,96.38,96.54,96.35,96.52,22028.0
2016-04-19 11:40:00,96.54,96.56,96.27,96.3,23005.0,96.54,96.56,96.27,96.3,23005.0
2016-04-19 11:50:00,96.3,96.31,95.75,95.76,40020.0,96.3,96.31,95.75,95.76,40020.0
2016-04-19 12:00:00,95.78,95.86,95.59,95.63,32623.0,95.78,95.86,95.59,95.63,32623.0
2016-04-19 12:10:00,95.62,95.72,95.53,95.53,24832.0,95.62,95.72,95.53,95.53,24832.0
2016-04-19 12:20:00,95.51,95.58,95.38,95.4,39257.0,95.51,95.58,95.38,95.4,39257.0
2016-04-19 12:30:00,95.41,95.44,95.35,95.39,24829.0,95.41,95.44,95.35,95.39,24829.0
2016-04-19 12:40:00,95.38,95.38,95.13,95.19,46546.0,95.38,95.38,95.13,95.19,46546.0
2016-04-19 12:50:00,95.18,95.59,95.18,95.59,61364.0,95.18,95.59,95.18,95.59,61364.0
2016-04-19 13:00:00,95.61,95.94,95.5,95.89,120544.0,95.61,95.94,95.5,95.89,120544.0
2016-04-19 13:10:00,95.89,96.01,95.8,95.84,16871.0,95.89,96.01,95.8,95.84,16871.0
2016-04-19 13:20:00,95.86,96.21,95.84,96.12,25325.0,95.86,96.21,95.84,96.12,25325.0
2016-04-19 13:30:00,96.09,96.34,96.09,96.19,38444.0,96.09,96.34,96.09,96.19,38444.0
2016-04-19 13:40:00,96.2,96.41,96.1,96.4,23221.0,96.2,96.41,96.1,96.4,23221.0
2016-04-19 13:50:00,96.4,96.44,96.31,96.35,33461.0,96.4,96.44,96.31,96.35,33461.0
2016-04-19 14:00:00,96.34,96.53,96.34,96.38,48922.0,96.34,96.53,96.34,96.38,48922.0
2016-04-19 14:10:00,96.38,96.46,96.31,96.39,26347.0,96.38,96.46,96.31,96.39,26347.0
2016-04-19 14:20:00,96.39,96.45,96.28,96.28,39860.0,96.39,96.45,96.28,96.28,39860.0
2016-04-19 14:30:00,96.26,96.33,96.13,96.18,22147.0,96.26,96.33,96.13,96.18,22147.0
2016-04-19 14:40:00,96.17,96.36,96.17,96.36,25295.0,96.17,96.36,96.17,96.36,25295.0
2016-04-19 14:50:00,96.33,96.38,96.18,96.25,25044.0,96.33,96.38,96.18,96.25,25044.0
2016-04-19 15:00:00,96.22,96.24,96.05,96.2,32734.0,96.22,96.24,96.05,96.2,32734.0
2016-04-19 15:10:00,96.18,96.39,96.18,96.34,43633.0,96.18,96.39,96.18,96.34,43633.0
2016-04-19 15:20:00,96.35,96.43,96.32,96.39,44055.0,96.35,96.43,96.32,96.39,44055.0
2016-04-19 15:30:00,96.38,96.43,96.29,96.42,62434.0,96.38,96.43,96.29,96.42,62434.0
2016-04-19 15:40:00,96.42,96.42,96.29,96.35,58630.0,96.42,96.42,96.29,96.35,58630.0
2016-04-19 15:50:00,96.35,96.53,96.35,96.52,214014.0,96.35,96.53,96.35,96.52,214014.0
2016-04-20 09:30:00,97.0,97.0,95.91,96.38,92221.0,97.0,97.0,95.91,96.38,92221.0
2016-04-20 09:40:00,96.45,96.51,95.96,95.96,92830.0,96.45,96.51,95.96,95.96,92830.0
2016-04-20 09:50:00,95.97,96.43,95.96,96.12,44566.0,95.97,96.43,95.96,96.12,44566.0
2016-04-20 10:00:00,96.14,96.2,95.99,96.0,71675.0,96.14,96.2,95.99,96.0,71675.0
2016-04-20 10:10:00,96.0,96.08,95.82,95.89,55232.0,96.0,96.08,95.82,95.89,55232.0
2016-04-20 10:20:00,95.91,96.04,95.79,95.8,44719.0,95.91,96.04,95.79,95.8,44719.0
2016-04-20 10:30:00,95.8,96.03,95.76,95.9,24976.0,95.8,96.03,95.76,95.9,24976.0
2016-04-20 10:40:00,95.85,95.98,95.79,95.94,18819.0,95.85,95.98,95.79,95.94,18819.0
2016-04-20 10:50:00,95.94,96.09,95.83,96.04,16053.0,95.94,96.09,95.83,96.04,16053.0
2016-04-20 11:00:00,96.04,96.36,96.04,96.34,43390.0,96.04,96.36,96.04,96.34,43390.0
2016-04-20 11:10:00,96.32,96.41,96.32,96.41,30387.0,96.32,96.41,96.32,96.41,30387.0
2016-04-20 11:20:00,96.41,96.49,96.3,96.3,83703.0,96.41,96.49,96.3,96.3,83703.0
2016-04-20 11:30:00,96.3,96.43,96.2,96.4,66078.0,96.3,96.43,96.2,96.4,66078.0
2016-04-20 11:40:00,96.4,96.46,96.3,96.38,40598.0,96.4,96.46,96.3,96.38,40598.0
2016-04-20 11:50:00,96.35,96.37,96.25,96.28,20239.0,96.35,96.37,96.25,96.28,20239.0
2016-04-20 12:00:00,96.28,96.33,96.22,96.23,16781.0,96.28,96.33,96.22,96.23,16781.0
2016-04-20 12:10:00,96.25,96.26,96.09,96.12,12160.0,96.25,96.26,96.09,96.12,12160.0
2016-04-20 12:20:00,96.07,96.31,96.07,96.31,44510.0,96.07,96.31,96.07,96.31,44510.0
2016-04-20 12:30:00,96.3,96.39,96.21,96.22,38398.0,96.3,96.39,96.21,96.22,38398.0
2016-04-20 12:40:00,96.26,96.37,96.22,96.24,35959.0,96.26,96.37,96.22,96.24,35959.0
2016-04-20 12:50:00,96.23,96.26,95.95,95.98,100295.0,96.23,96.26,95.95,95.98,100295.0
2016-04-20 13:00:00,95.97,96.06,95.91,96.0,40478.0,95.97,96.06,95.91,96.0,40478.0
2016-04-20 13:10:00,96.01,96.05,95.93,95.95,31418.0,96.01,96.05,95.93,95.95,31418.0
2016-04-20 13:20:00,95.94,96.01,95.91,95.95,25552.0,95.94,96.01,95.91,95.95,25552.0
2016-04-20 13:30:00,95.96,96.05,95.94,96.04,38315.0,95.96,96.05,95.94,96.04,38315.0
2016-04-20 13:40:00,96.05,96.1,95.98,96.09,25843.0,96.05,96.1,95.98,96.09,25843.0
2016-04-20 13:50:00,96.1,96.32,96.1,96.22,17052.0,96.1,96.32,96.1,96.22,17052.0
2016-04-20 14:00:00,96.23,96.38,96.21,96.37,32485.0,96.23,96.38,96.21,96.37,32485.0
2016-04-20 14:10:00,96.37,96.49,96.28,96.28,54366.0,96.37,96.49,96.28,96.28,54366.0
2016-04-20 14:20:00,96.3,96.57,96.25,96.38,53176.0,96.3,96.57,96.25,96.38,53176.0
2016-04-20 14:30:00,96.37,96.43,96.24,96.4,38478.0,96.37,96.43,96.24,96.4,38478.0
2016-04-20 14:40:00,96.39,96.44,96.26,96.29,27701.0,96.39,96.44,96.26,96.29,27701.0
2016-04-20 14:50:00,96.29,96.4,96.29,96.4,26761.0,96.29,96.4,96.29,96.4,26761.0
2016-04-20 15:00:00,96.44,96.51,96.41,96.42,30791.0,96.44,96.51,96.41,96.42,30791.0
2016-04-20 15:10:00,96.42,96.45,96.32,96.36,58207.0,96.42,96.45,96.32,96.36,58207.0
2016-04-20 15:20:00,96.36,96.41,96.24,96.39,64955.0,96.36,96.41,96.24,96.39,64955.0
2016-04-20 15:30:00,96.38,96.45,96.3,96.32,82764.0,96.38,96.45,96.3,96.32,82764.0
2016-04-20 15:40:00,96.31,96.39,96.22,96.27,126251.0,96.31,96.39,96.22,96.27,126251.0
2016-04-20 15:50:00,96.27,96.46,96.27,96.33,277582.0,96.27,96.46,96.27,96.33,277582.0
2016-04-21 09:30:00,96.21,96.64,95.76,96.45,78126.0,96.21,96.64,95.76,96.45,78126.0
2016-04-21 09:40:00,96.48,96.58,96.23,96.29,45868.0,96.48,96.58,96.23,96.29,45868.0
2016-04-21 09:50:00,96.31,96.54,96.24,96.51,64118.0,96.31,96.54,96.24,96.51,64118.0
2016-04-21 10:00:00,96.48,96.84,96.44,96.73,31607.0,96.48,96.84,96.44,96.73,31607.0
2016-04-21 10:10:00,96.71,96.84,96.58,96.84,15694.0,96.71,96.84,96.58,96.84,15694.0
2016-04-21 10:20:00,96.82,96.83,96.61,96.75,41377.0,96.82,96.83,96.61,96.75,41377.0
2016-04-21 10:30:00,96.72,96.96,96.65,96.92,50085.0,96.72,96.96,96.65,96.92,50085.0
2016-04-21 10:40:00,96.95,97.05,96.84,96.96,44801.0,96.95,97.05,96.84,96.96,44801.0
2016-04-21 10:50:00,96.97,97.14,96.89,96.89,50608.0,96.97,97.14,96.89,96.89,50608.0
2016-04-21 11:00:00,96.88,96.98,96.74,96.76,19259.0,96.88,96.98,96.74,96.76,19259.0
2016-04-21 11:10:00,96.75,96.78,96.55,96.55,18054.0,96.75,96.78,96.55,96.55,18054.0
2016-04-21 11:20:00,96.57,96.76,96.51,96.7,29020.0,96.57,96.76,96.51,96.7,29020.0
2016-04-21 11:30:00,96.66,96.71,96.33,96.37,30152.0,96.66,96.71,96.33,96.37,30152.0
2016-04-21 11:40:00,96.4,96.54,96.31,96.39,40665.0,96.4,96.54,96.31,96.39,40665.0
2016-04-21 11:50:00,96.39,96.43,96.22,96.32,40470.0,96.39,96.43,96.22,96.32,40470.0
2016-04-21 12:00:00,96.33,96.37,96.21,96.29,37882.0,96.33,96.37,96.21,96.29,37882.0
2016-04-21 12:10:00,96.29,96.56,96.25,96.52,26287.0,96.29,96.56,96.25,96.52,26287.0
2016-04-21 12:20:00,96.53,96.6,96.38,96.4,23873.0,96.53,96.6,96.38,96.4,23873.0
2016-04-21 12:30:00,96.38,96.55,96.27,96.28,21859.0,96.38,96.55,96.27,96.28,21859.0
2016-04-21 12:40:00,96.28,96.48,96.27,96.46,10754.0,96.28,96.48,96.27,96.46,10754.0
2016-04-21 12:50:00,96.44,96.54,96.39,96.49,36720.0,96.44,96.54,96.39,96.49,36720.0
2016-04-21 13:00:00,96.49,96.64,96.42,96.44,23576.0,96.49,96.64,96.42,96.44,23576.0
2016-04-21 13:10:00,96.44,96.6,96.44,96.6,15360.0,96.44,96.6,96.44,96.6,15360.0
2016-04-21 13:20:00,96.59,96.68,96.54,96.54,18984.0,96.59,96.68,96.54,96.54,18984.0
2016-04-21 13:30:00,96.53,96.66,96.47,96.61,27251.0,96.53,96.66,96.47,96.61,27251.0
2016-04-21 13:40:00,96.62,96.73,96.48,96.51,67688.0,96.62,96.73,96.48,96.51,67688.0
2016-04-21 13:50:00,96.49,96.51,96.41,96.42,60585.0,96.49,96.51,96.41,96.42,60585.0
2016-04-21 14:00:00,96.41,96.5,96.37,96.41,22480.0,96.41,96.5,96.37,96.41,22480.0
2016-04-21 14:10:00,96.39,96.56,96.39,96.43,36760.0,96.39,96.56,96.39,96.43,36760.0
2016-04-21 14:20:00,96.43,96.63,96.43,96.45,73247.0,96.43,96.63,96.43,96.45,73247.0
2016-04-21 14:30:00,96.44,96.44,96.3,96.34,39552.0,96.44,96.44,96.3,96.34,39552.0
2016-04-21 14:40:00,96.33,96.48,96.33,96.44,23318.0,96.33,96.48,96.33,96.44,23318.0
2016-04-21 14:50:00,96.5,96.53,96.39,96.45,35890.0,96.5,96.53,96.39,96.45,35890.0
2016-04-21 15:00:00,96.44,96.52,96.43,96.47,22070.0,96.44,96.52,96.43,96.47,22070.0
2016-04-21 15:10:00,96.49,96.51,96.41,96.41,20960.0,96.49,96.51,96.41,96.41,20960.0
2016-04-21 15:20:00,96.41,96.45,96.28,96.28,28001.0,96.41,96.45,96.28,96.28,28001.0
2016-04-21 15:30:00,96.29,96.37,96.28,96.31,49711.0,96.29,96.37,96.28,96.31,49711.0
2016-04-21 15:40:00,96.31,96.47,96.3,96.39,108134.0,96.31,96.47,96.3,96.39,108134.0
2016-04-21 15:50:00,96.37,96.44,96.33,96.37,120250.0,96.37,96.44,96.33,96.37,120250.0
2016-04-22 09:30:00,96.17,96.24,95.49,95.6,154498.0,96.17,96.24,95.49,95.6,154498.0
2016-04-22 09:40:00,95.6,95.92,95.43,95.68,59407.0,95.6,95.92,95.43,95.68,59407.0
2016-04-22 09:50:00,95.69,95.9,95.53,95.71,34265.0,95.69,95.9,95.53,95.71,34265.0
2016-04-22 10:00:00,95.74,95.85,95.6,95.66,39783.0,95.74,95.85,95.6,95.66,39783.0
2016-04-22 10:10:00,95.65,95.72,95.19,95.2,63705.0,95.65,95.72,95.19,95.2,63705.0
2016-04-22 10:20:00,95.15,95.16,94.79,95.0,83487.0,95.15,95.16,94.79,95.0,83487.0
2016-04-22 10:30:00,95.01,95.13,94.86,94.87,53363.0,95.01,95.13,94.86,94.87,53363.0
2016-04-22 10:40:00,94.88,94.88,94.25,94.28,112195.0,94.88,94.88,94.25,94.28,112195.0
2016-04-22 10:50:00,94.31,94.43,94.23,94.28,86615.0,94.31,94.43,94.23,94.28,86615.0
2016-04-22 11:00:00,94.32,94.33,94.09,94.11,132106.0,94.32,94.33,94.09,94.11,132106.0
2016-04-22 11:10:00,94.12,94.21,93.96,93.98,58917.0,94.12,94.21,93.96,93.98,58917.0
2016-04-22 11:20:00,94.0,94.13,93.76,93.81,127570.0,94.0,94.13,93.76,93.81,127570.0
2016-04-22 11:30:00,93.83,94.05,93.81,93.93,234259.0,93.83,94.05,93.81,93.93,234259.0
2016-04-22 11:40:00,93.93,94.03,93.84,94.03,100869.0,93.93,94.03,93.84,94.03,100869.0
2016-04-22 11:50:00,94.06,94.06,93.9,93.99,48207.0,94.06,94.06,93.9,93.99,48207.0
2016-04-22 12:00:00,94.01,94.39,94.01,94.36,51892.0,94.01,94.39,94.01,94.36,51892.0
2016-04-22 12:10:00,94.38,94.43,94.16,94.23,26832.0,94.38,94.43,94.16,94.23,26832.0
2016-04-22 12:20:00,94.23,94.32,94.05,94.06,72016.0,94.23,94.32,94.05,94.06,72016.0
2016-04-22 12:30:00,94.06,94.47,94.04,94.43,78425.0,94.06,94.47,94.04,94.43,78425.0
2016-04-22 12:40:00,94.44,94.5,94.14,94.19,36033.0,94.44,94.5,94.14,94.19,36033.0
2016-04-22 12:50:00,94.21,94.47,94.21,94.41,31618.0,94.21,94.47,94.21,94.41,31618.0
2016-04-22 13:00:00,94.39,94.8,94.39,94.76,45527.0,94.39,94.8,94.39,94.76,45527.0
2016-04-22 13:10:00,94.79,94.89,94.62,94.69,38957.0,94.79,94.89,94.62,94.69,38957.0
2016-04-22 13:20:00,94.71,94.71,94.36,94.4,52893.0,94.71,94.71,94.36,94.4,52893.0
2016-04-22 13:30:00,94.42,94.6,94.4,94.57,56875.0,94.42,94.6,94.4,94.57,56875.0
2016-04-22 13:40:00,94.57,94.87,94.49,94.86,66416.0,94.57,94.87,94.49,94.86,66416.0
2016-04-22 13:50:00,94.87,94.87,94.54,94.55,44144.0,94.87,94.87,94.54,94.55,44144.0
2016-04-22 14:00:00,94.55,94.72,94.5,94.53,70557.0,94.55,94.72,94.5,94.53,70557.0
2016-04-22 14:10:00,94.53,94.74,94.48,94.74,51254.0,94.53,94.74,94.48,94.74,51254.0
2016-04-22 14:20:00,94.73,95.01,94.72,94.97,58407.0,94.73,95.01,94.72,94.97,58407.0
2016-04-22 14:30:00,94.99,95.05,94.86,94.93,73385.0,94.99,95.05,94.86,94.93,73385.0
2016-04-22 14:40:00,94.94,95.0,94.79,94.82,48943.0,94.94,95.0,94.79,94.82,48943.0
2016-04-22 14:50:00,94.81,94.91,94.75,94.85,42444.0,94.81,94.91,94.75,94.85,42444.0
2016-04-22 15:00:00,94.86,94.91,94.71,94.81,58757.0,94.86,94.91,94.71,94.81,58757.0
2016-04-22 15:10:00,94.82,94.95,94.64,94.64,56145.0,94.82,94.95,94.64,94.64,56145.0
2016-04-22 15:20:00,94.64,94.74,94.56,94.71,80554.0,94.64,94.74,94.56,94.71,80554.0
2016-04-22 15:30:00,94.72,94.73,94.53,94.57,71128.0,94.72,94.73,94.53,94.57,71128.0
2016-04-22 15:40:00,94.58,94.68,94.5,94.6,130078.0,94.58,94.68,94.5,94.6,130078.0
2016-04-22 15:50:00,94.61,94.81,94.59,94.78,239198.0,94.61,94.81,94.59,94.78,239198.0
2016-04-25 09:30:00,94.38,95.1,94.21,95.03,52386.0,94.38,95.1,94.21,95.03,52386.0
2016-04-25 09:40:00,95.04,95.18,94.79,94.98,23016.0,95.04,95.18,94.79,94.98,23016.0
2016-04-25 09:50:00,94.91,94.93,94.69,94.83,31354.0,94.91,94.93,94.69,94.83,31354.0
2016-04-25 10:00:00,94.84,95.11,94.82,94.93,26243.0,94.84,95.11,94.82,94.93,26243.0
2016-04-25 10:10:00,94.94,95.09,94.91,95.0,38412.0,94.94,95.09,94.91,95.0,38412.0
2016-04-25 10:20:00,95.03,95.1,94.9,94.96,37919.0,95.03,95.1,94.9,94.96,37919.0
2016-04-25 10:30:00,94.97,95.14,94.81,95.04,30530.0,94.97,95.14,94.81,95.04,30530.0
2016-04-25 10:40:00,95.06,95.48,95.0,95.47,46062.0,95.06,95.48,95.0,95.47,46062.0
2016-04-25 10:50:00,95.48,95.5,95.18,95.19,25653.0,95.48,95.5,95.18,95.19,25653.0
2016-04-25 11:00:00,95.19,95.44,95.15,95.15,28198.0,95.19,95.44,95.15,95.15,28198.0
2016-04-25 11:10:00,95.14,95.46,95.14,95.43,29477.0,95.14,95.46,95.14,95.43,29477.0
2016-04-25 11:20:00,95.41,95.68,95.41,95.67,32855.0,95.41,95.68,95.41,95.67,32855.0
2016-04-25 11:30:00,95.67,95.67,95.26,95.28,20715.0,95.67,95.67,95.26,95.28,20715.0
2016-04-25 11:40:00,95.27,95.47,95.23,95.34,20564.0,95.27,95.47,95.23,95.34,20564.0
2016-04-25 11:50:00,95.3,95.38,95.25,95.34,24080.0,95.3,95.38,95.25,95.34,24080.0
2016-04-25 12:00:00,95.32,95.64,95.31,95.64,20272.0,95.32,95.64,95.31,95.64,20272.0
2016-04-25 12:10:00,95.64,95.74,95.61,95.67,30070.0,95.64,95.74,95.61,95.67,30070.0
2016-04-25 12:20:00,95.68,95.75,95.56,95.59,17319.0,95.68,95.75,95.56,95.59,17319.0
2016-04-25 12:30:00,95.59,95.74,95.54,95.54,25841.0,95.59,95.74,95.54,95.54,25841.0
2016-04-25 12:40:00,95.58,95.66,95.54,95.66,8700.0,95.58,95.66,95.54,95.66,8700.0
2016-04-25 12:50:00,95.67,96.04,95.67,95.83,40190.0,95.67,96.04,95.67,95.83,40190.0
2016-04-25 13:00:00,95.84,95.9,95.68,95.8,49370.0,95.84,95.9,95.68,95.8,49370.0
2016-04-25 13:10:00,95.78,95.91,95.65,95.66,100070.0,95.78,95.91,95.65,95.66,100070.0
2016-04-25 13:20:00,95.67,95.74,95.52,95.68,31095.0,95.67,95.74,95.52,95.68,31095.0
2016-04-25 13:30:00,95.65,95.67,95.38,95.38,56254.0,95.65,95.67,95.38,95.38,56254.0
2016-04-25 13:40:00,95.44,95.6,95.4,95.6,15253.0,95.44,95.6,95.4,95.6,15253.0
2016-04-25 13:50:00,95.61,95.82,95.58,95.75,40060.0,95.61,95.82,95.58,95.75,40060.0
2016-04-25 14:00:00,95.74,95.75,95.34,95.45,30523.0,95.74,95.75,95.34,95.45,30523.0
2016-04-25 14:10:00,95.47,95.57,95.38,95.38,52530.0,95.47,95.57,95.38,95.38,52530.0
2016-04-25 14:20:00,95.41,95.62,95.35,95.59,59043.0,95.41,95.62,95.35,95.59,59043.0
2016-04-25 14:30:00,95.6,95.63,95.5,95.59,23284.0,95.6,95.63,95.5,95.59,23284.0
2016-04-25 14:40:00,95.56,95.72,95.5,95.5,31862.0,95.56,95.72,95.5,95.5,31862.0
2016-04-25 14:50:00,95.5,95.61,95.48,95.55,43992.0,95.5,95.61,95.48,95.55,43992.0
2016-04-25 15:00:00,95.56,95.57,95.43,95.47,39225.0,95.56,95.57,95.43,95.47,39225.0
2016-04-25 15:10:00,95.46,95.57,95.42,95.51,42505.0,95.46,95.57,95.42,95.51,42505.0
2016-04-25 15:20:00,95.52,95.58,95.44,95.49,54653.0,95.52,95.58,95.44,95.49,54653.0
2016-04-25 15:30:00,95.48,95.63,95.44,95.6,41916.0,95.48,95.63,95.44,95.6,41916.0
2016-04-25 15:40:00,95.61,95.66,95.52,95.59,65412.0,95.61,95.66,95.52,95.59,65412.0
2016-04-25 15:50:00,95.6,95.81,95.59,95.8,146425.0,95.6,95.81,95.59,95.8,146425.0
2016-04-26 09:30:00,95.96,96.12,95.66,95.92,43725.0,95.96,96.12,95.66,95.92,43725.0
2016-04-26 09:40:00,95.93,96.05,95.65,95.94,29285.0,95.93,96.05,95.65,95.94,29285.0
2016-04-26 09:50:00,95.92,96.3,95.85,96.17,32653.0,95.92,96.3,95.85,96.17,32653.0
2016-04-26 10:00:00,96.17,96.29,95.94,96.0,16574.0,96.17,96.29,95.94,96.0,16574.0
2016-04-26 10:10:00,96.02,96.25,96.0,96.11,16693.0,96.02,96.25,96.0,96.11,16693.0
2016-04-26 10:20:00,96.09,96.15,95.72,95.75,24761.0,96.09,96.15,95.72,95.75,24761.0
2016-04-26 10:30:00,95.72,95.85,95.68,95.7,15223.0,95.72,95.85,95.68,95.7,15223.0
2016-04-26 10:40:00,95.7,95.78,95.39,95.39,23196.0,95.7,95.78,95.39,95.39,23196.0
2016-04-26 10:50:00,95.36,95.46,95.29,95.3,28474.0,95.36,95.46,95.29,95.3,28474.0
2016-04-26 11:00:00,95.3,95.57,95.22,95.54,40467.0,95.3,95.57,95.22,95.54,40467.0
2016-04-26 11:10:00,95.55,95.57,95.39,95.43,9215.0,95.55,95.57,95.39,95.43,9215.0
2016-04-26 11:20:00,95.52,95.68,95.5,95.58,16594.0,95.52,95.68,95.5,95.58,16594.0
2016-04-26 11:30:00,95.6,95.64,95.46,95.6,17357.0,95.6,95.64,95.46,95.6,17357.0
2016-04-26 11:40:00,95.63,95.79,95.62,95.75,15705.0,95.63,95.79,95.62,95.75,15705.0
2016-04-26 11:50:00,95.84,95.94,95.79,95.89,13999.0,95.84,95.94,95.79,95.89,13999.0
2016-04-26 12:00:00,95.93,96.04,95.9,96.01,18455.0,95.93,96.04,95.9,96.01,18455.0
2016-04-26 12:10:00,96.02,96.06,95.94,96.02,7251.0,96.02,96.06,95.94,96.02,7251.0
2016-04-26 12:20:00,96.04,96.06,95.87,95.94,4978.0,96.04,96.06,95.87,95.94,4978.0
2016-04-26 12:30:00,95.96,96.02,95.85,95.89,14111.0,95.96,96.02,95.85,95.89,14111.0
2016-04-26 12:40:00,95.84,96.02,95.82,95.93,15022.0,95.84,96.02,95.82,95.93,15022.0
2016-04-26 12:50:00,95.94,96.05,95.94,95.96,18005.0,95.94,96.05,95.94,95.96,18005.0
2016-04-26 13:00:00,95.95,95.99,95.82,95.91,12663.0,95.95,95.99,95.82,95.91,12663.0
2016-04-26 13:10:00,95.89,95.95,95.77,95.9,10430.0,95.89,95.95,95.77,95.9,10430.0
2016-04-26 13:20:00,95.93,95.96,95.86,95.9,16311.0,95.93,95.96,95.86,95.9,16311.0
2016-04-26 13:30:00,95.9,96.01,95.82,95.85,24699.0,95.9,96.01,95.82,95.85,24699.0
2016-04-26 13:40:00,95.84,95.85,95.64,95.77,13848.0,95.84,95.85,95.64,95.77,13848.0
2016-04-26 13:50:00,95.74,95.8,95.68,95.8,17709.0,95.74,95.8,95.68,95.8,17709.0
2016-04-26 14:00:00,95.81,95.88,95.75,95.76,34019.0,95.81,95.88,95.75,95.76,34019.0
2016-04-26 14:10:00,95.75,96.01,95.75,95.96,31670.0,95.75,96.01,95.75,95.96,31670.0
2016-04-26 14:20:00,95.96,95.96,95.71,95.75,23332.0,95.96,95.96,95.71,95.75,23332.0
2016-04-26 14:30:00,95.74,95.91,95.73,95.91,17430.0,95.74,95.91,95.73,95.91,17430.0
2016-04-26 14:40:00,95.89,96.04,95.86,96.01,29040.0,95.89,96.04,95.86,96.01,29040.0
2016-04-26 14:50:00,95.98,96.0,95.78,95.79,24302.0,95.98,96.0,95.78,95.79,24302.0
2016-04-26 15:00:00,95.82,95.94,95.79,95.81,38976.0,95.82,95.94,95.79,95.81,38976.0
2016-04-26 15:10:00,95.82,95.84,95.7,95.73,20494.0,95.82,95.84,95.7,95.73,20494.0
2016-04-26 15:20:00,95.72,95.86,95.63,95.86,59794.0,95.72,95.86,95.63,95.86,59794.0
2016-04-26 15:30:00,95.88,96.04,95.85,95.92,36528.0,95.88,96.04,95.85,95.92,36528.0
2016-04-26 15:40:00,95.91,96.08,95.88,95.98,67425.0,95.91,96.08,95.88,95.98,67425.0
2016-04-26 15:50:00,96.0,96.18,95.98,96.16,175594.0,96.0,96.18,95.98,96.16,175594.0
2016-04-27 09:30:00,95.72,95.99,95.6,95.86,48176.0,95.72,95.99,95.6,95.86,48176.0
2016-04-27 09:40:00,95.82,95.94,95.72,95.78,26728.0,95.82,95.94,95.72,95.78,26728.0
2016-04-27 09:50:00,95.79,95.88,95.47,95.55,32837.0,95.79,95.88,95.47,95.55,32837.0
2016-04-27 10:00:00,95.56,95.82,95.44,95.48,29139.0,95.56,95.82,95.44,95.48,29139.0
2016-04-27 10:10:00,95.5,95.54,95.14,95.26,54192.0,95.5,95.54,95.14,95.26,54192.0
2016-04-27 10:20:00,95.28,95.28,94.87,94.9,90562.0,95.28,95.28,94.87,94.9,90562.0
2016-04-27 10:30:00,94.88,95.01,94.67,94.78,74268.0,94.88,95.01,94.67,94.78,74268.0
2016-04-27 10:40:00,94.78,94.99,94.68,94.99,37022.0,94.78,94.99,94.68,94.99,37022.0
2016-04-27 10:50:00,94.98,95.17,94.96,94.97,30599.0,94.98,95.17,94.96,94.97,30599.0
2016-04-27 11:00:00,94.97,95.01,94.83,94.9,34620.0,94.97,95.01,94.83,94.9,34620.0
2016-04-27 11:10:00,94.85,94.99,94.69,94.98,45420.0,94.85,94.99,94.69,94.98,45420.0
2016-04-27 11:20:00,94.95,95.01,94.85,94.92,34548.0,94.95,95.01,94.85,94.92,34548.0
2016-04-27 11:30:00,94.93,95.13,94.88,95.13,37565.0,94.93,95.13,94.88,95.13,37565.0
2016-04-27 11:40:00,95.13,95.21,95.02,95.1,14306.0,95.13,95.21,95.02,95.1,14306.0
2016-04-27 11:50:00,95.08,95.23,95.0,95.11,28299.0,95.08,95.23,95.0,95.11,28299.0
2016-04-27 12:00:00,95.12,95.27,95.09,95.14,30851.0,95.12,95.27,95.09,95.14,30851.0
2016-04-27 12:10:00,95.14,95.15,95.0,95.01,12945.0,95.14,95.15,95.0,95.01,12945.0
2016-04-27 12:20:00,95.01,95.15,95.01,95.12,29549.0,95.01,95.15,95.01,95.12,29549.0
2016-04-27 12:30:00,95.13,95.16,95.03,95.12,19061.0,95.13,95.16,95.03,95.12,19061.0
2016-04-27 12:40:00,95.12,95.14,95.01,95.04,19923.0,95.12,95.14,95.01,95.04,19923.0
2016-04-27 12:50:00,95.05,95.08,95.0,95.04,37149.0,95.05,95.08,95.0,95.04,37149.0
2016-04-27 13:00:00,95.05,95.12,94.97,95.01,23604.0,95.05,95.12,94.97,95.01,23604.0
2016-04-27 13:10:00,94.97,94.98,94.83,94.84,40931.0,94.97,94.98,94.83,94.84,40931.0
2016-04-27 13:20:00,94.84,94.87,94.56,94.63,38376.0,94.84,94.87,94.56,94.63,38376.0
2016-04-27 13:30:00,94.62,94.74,94.6,94.65,30485.0,94.62,94.74,94.6,94.65,30485.0
2016-04-27 13:40:00,94.65,94.85,94.64,94.82,23174.0,94.65,94.85,94.64,94.82,23174.0
2016-04-27 13:50:00,94.83,94.94,94.74,94.78,21387.0,94.83,94.94,94.74,94.78,21387.0
2016-04-27 14:00:00,94.76,95.09,94.53,95.02,47398.0,94.76,95.09,94.53,95.02,47398.0
2016-04-27 14:10:00,95.09,95.19,94.96,95.11,29671.0,95.09,95.19,94.96,95.11,29671.0
2016-04-27 14:20:00,95.08,95.18,94.93,94.98,23316.0,95.08,95.18,94.93,94.98,23316.0
2016-04-27 14:30:00,94.98,95.04,94.72,94.75,31233.0,94.98,95.04,94.72,94.75,31233.0
2016-04-27 14:40:00,94.76,94.94,94.73,94.91,24831.0,94.76,94.94,94.73,94.91,24831.0
2016-04-27 14:50:00,94.91,95.12,94.88,95.07,30030.0,94.91,95.12,94.88,95.07,30030.0
2016-04-27 15:00:00,95.06,95.53,95.04,95.52,55867.0,95.06,95.53,95.04,95.52,55867.0
2016-04-27 15:10:00,95.5,95.69,95.38,95.68,53121.0,95.5,95.69,95.38,95.68,53121.0
2016-04-27 15:20:00,95.69,95.76,95.6,95.64,68167.0,95.69,95.76,95.6,95.64,68167.0
2016-04-27 15:30:00,95.65,95.81,95.6,95.77,70366.0,95.65,95.81,95.6,95.77,70366.0
2016-04-27 15:40:00,95.76,95.85,95.67,95.78,88819.0,95.76,95.85,95.67,95.78,88819.0
2016-04-27 15:50:00,95.77,95.79,95.51,95.62,158879.0,95.77,95.79,95.51,95.62,158879.0
2016-04-28 09:30:00,94.8,95.74,94.74,95.54,69903.0,94.8,95.74,94.74,95.54,69903.0
2016-04-28 09:40:00,95.5,95.5,95.18,95.43,67648.0,95.5,95.5,95.18,95.43,67648.0
2016-04-28 09:50:00,95.43,95.58,94.94,94.97,173104.0,95.43,95.58,94.94,94.97,173104.0
2016-04-28 10:00:00,94.97,95.03,94.65,94.71,190185.0,94.97,95.03,94.65,94.71,190185.0
2016-04-28 10:10:00,94.7,94.87,94.62,94.68,61776.0,94.7,94.87,94.62,94.68,61776.0
2016-04-28 10:20:00,94.68,94.76,94.4,94.48,79467.0,94.68,94.76,94.4,94.48,79467.0
2016-04-28 10:30:00,94.48,94.58,94.42,94.5,42045.0,94.48,94.58,94.42,94.5,42045.0
2016-04-28 10:40:00,94.5,95.05,94.48,95.01,117944.0,94.5,95.05,94.48,95.01,117944.0
2016-04-28 10:50:00,95.03,95.04,94.89,95.0,62080.0,95.03,95.04,94.89,95.0,62080.0
2016-04-28 11:00:00,95.0,95.18,94.96,95.09,42481.0,95.0,95.18,94.96,95.09,42481.0
2016-04-28 11:10:00,95.06,95.13,95.04,95.11,37886.0,95.06,95.13,95.04,95.11,37886.0
2016-04-28 11:20:00,95.13,95.27,95.08,95.19,49316.0,95.13,95.27,95.08,95.19,49316.0
2016-04-28 11:30:00,95.18,95.26,95.14,95.17,50371.0,95.18,95.26,95.14,95.17,50371.0
2016-04-28 11:40:00,95.17,95.21,95.04,95.08,42075.0,95.17,95.21,95.04,95.08,42075.0
2016-04-28 11:50:00,95.05,95.11,94.86,94.9,41420.0,95.05,95.11,94.86,94.9,41420.0
2016-04-28 12:00:00,94.9,95.0,94.9,94.97,26268.0,94.9,95.0,94.9,94.97,26268.0
2016-04-28 12:10:00,94.96,94.96,94.69,94.69,22114.0,94.96,94.96,94.69,94.69,22114.0
2016-04-28 12:20:00,94.69,94.72,94.53,94.55,29830.0,94.69,94.72,94.53,94.55,29830.0
2016-04-28 12:30:00,94.55,94.72,94.47,94.67,21759.0,94.55,94.72,94.47,94.67,21759.0
2016-04-28 12:40:00,94.68,94.68,94.61,94.64,21520.0,94.68,94.68,94.61,94.64,21520.0
2016-04-28 12:50:00,94.63,94.69,94.53,94.65,17817.0,94.63,94.69,94.53,94.65,17817.0
2016-04-28 13:00:00,94.65,94.65,94.25,94.39,31414.0,94.65,94.65,94.25,94.39,31414.0
2016-04-28 13:10:00,94.4,94.55,94.24,94.52,55428.0,94.4,94.55,94.24,94.52,55428.0
2016-04-28 13:20:00,94.49,94.5,94.34,94.47,32107.0,94.49,94.5,94.34,94.47,32107.0
2016-04-28 13:30:00,94.45,94.59,94.45,94.52,14717.0,94.45,94.59,94.45,94.52,14717.0
2016-04-28 13:40:00,94.53,94.54,94.42,94.49,17492.0,94.53,94.54,94.42,94.49,17492.0
2016-04-28 13:50:00,94.48,94.64,94.4,94.4,31436.0,94.48,94.64,94.4,94.4,31436.0
2016-04-28 14:00:00,94.41,94.52,94.31,94.43,33786.0,94.41,94.52,94.31,94.43,33786.0
2016-04-28 14:10:00,94.46,94.49,94.33,94.39,29940.0,94.46,94.49,94.33,94.39,29940.0
2016-04-28 14:20:00,94.4,94.41,94.19,94.41,28778.0,94.4,94.41,94.19,94.41,28778.0
2016-04-28 14:30:00,94.38,94.4,94.24,94.27,30779.0,94.38,94.4,94.24,94.27,30779.0
2016-04-28 14:40:00,94.27,94.29,93.93,93.97,45740.0,94.27,94.29,93.93,93.97,45740.0
2016-04-28 14:50:00,93.95,94.04,93.91,93.99,27799.0,93.95,94.04,93.91,93.99,27799.0
2016-04-28 15:00:00,94.02,94.07,93.79,93.84,127676.0,94.02,94.07,93.79,93.84,127676.0
2016-04-28 15:10:00,93.82,93.85,93.35,93.48,106617.0,93.82,93.85,93.35,93.48,106617.0
2016-04-28 15:20:00,93.48,93.6,93.15,93.18,109192.0,93.48,93.6,93.15,93.18,109192.0
2016-04-28 15:30:00,93.18,93.4,93.15,93.34,179600.0,93.18,93.4,93.15,93.34,179600.0
2016-04-28 15:40:00,93.34,93.54,93.3,93.38,320922.0,93.34,93.54,93.3,93.38,320922.0
2016-04-28 15:50:00,93.36,93.67,93.36,93.64,401556.0,93.36,93.67,93.36,93.64,401556.0
2016-04-29 09:30:00,92.89,93.02,92.32,93.01,231000.0,92.89,93.02,92.32,93.01,231000.0
2016-04-29 09:40:00,93.0,93.28,92.8,92.82,120608.0,93.0,93.28,92.8,92.82,120608.0
2016-04-29 09:50:00,92.85,93.05,92.55,92.77,24441.0,92.85,93.05,92.55,92.77,24441.0
2016-04-29 10:00:00,92.72,92.95,92.62,92.86,30755.0,92.72,92.95,92.62,92.86,30755.0
2016-04-29 10:10:00,92.85,93.07,92.55,92.62,41979.0,92.85,93.07,92.55,92.62,41979.0
2016-04-29 10:20:00,92.62,92.72,92.47,92.57,42918.0,92.62,92.72,92.47,92.57,42918.0
2016-04-29 10:30:00,92.58,92.99,92.49,92.9,182663.0,92.58,92.99,92.49,92.9,182663.0
2016-04-29 10:40:00,92.92,93.0,92.79,92.92,50635.0,92.92,93.0,92.79,92.92,50635.0
2016-04-29 10:50:00,92.91,92.91,92.52,92.66,51256.0,92.91,92.91,92.52,92.66,51256.0
2016-04-29 11:00:00,92.63,92.77,92.43,92.73,78963.0,92.63,92.77,92.43,92.73,78963.0
2016-04-29 11:10:00,92.77,92.92,92.65,92.74,57742.0,92.77,92.92,92.65,92.74,57742.0
2016-04-29 11:20:00,92.75,92.85,92.69,92.82,69659.0,92.75,92.85,92.69,92.82,69659.0
2016-04-29 11:30:00,92.82,92.99,92.77,92.97,60340.0,92.82,92.99,92.77,92.97,60340.0
2016-04-29 11:40:00,92.98,92.99,92.74,92.91,33968.0,92.98,92.99,92.74,92.91,33968.0
2016-04-29 11:50:00,92.9,93.23,92.87,93.2,45358.0,92.9,93.23,92.87,93.2,45358.0
2016-04-29 12:00:00,93.19,93.35,93.15,93.24,27426.0,93.19,93.35,93.15,93.24,27426.0
2016-04-29 12:10:00,93.28,93.49,93.23,93.48,25129.0,93.28,93.49,93.23,93.48,25129.0
2016-04-29 12:20:00,93.47,93.64,93.45,93.45,38850.0,93.47,93.64,93.45,93.45,38850.0
2016-04-29 12:30:00,93.45,93.8,93.4,93.77,53688.0,93.45,93.8,93.4,93.77,53688.0
2016-04-29 12:40:00,93.75,93.88,93.65,93.87,32851.0,93.75,93.88,93.65,93.87,32851.0
2016-04-29 12:50:00,93.88,93.88,93.74,93.75,25986.0,93.88,93.88,93.74,93.75,25986.0
2016-04-29 13:00:00,93.74,93.99,93.69,93.95,32073.0,93.74,93.99,93.69,93.95,32073.0
2016-04-29 13:10:00,93.94,94.16,93.91,94.09,34430.0,93.94,94.16,93.91,94.09,34430.0
2016-04-29 13:20:00,94.1,94.25,94.08,94.23,34373.0,94.1,94.25,94.08,94.23,34373.0
2016-04-29 13:30:00,94.21,94.24,94.04,94.08,34044.0,94.21,94.24,94.04,94.08,34044.0
2016-04-29 13:40:00,94.06,94.14,93.98,94.11,84865.0,94.06,94.14,93.98,94.11,84865.0
2016-04-29 13:50:00,94.13,94.2,93.91,93.92,61933.0,94.13,94.2,93.91,93.92,61933.0
2016-04-29 14:00:00,93.92,94.12,93.92,93.99,40647.0,93.92,94.12,93.92,93.99,40647.0
2016-04-29 14:10:00,94.0,94.08,93.98,94.06,48664.0,94.0,94.08,93.98,94.06,48664.0
2016-04-29 14:20:00,94.06,94.15,94.02,94.13,37105.0,94.06,94.15,94.02,94.13,37105.0
2016-04-29 14:30:00,94.11,94.11,93.79,93.8,39041.0,94.11,94.11,93.79,93.8,39041.0
2016-04-29 14:40:00,93.81,93.98,93.64,93.95,41366.0,93.81,93.98,93.64,93.95,41366.0
2016-04-29 14:50:00,93.93,93.95,93.71,93.73,35434.0,93.93,93.95,93.71,93.73,35434.0
2016-04-29 15:00:00,93.73,93.97,93.67,93.85,45795.0,93.73,93.97,93.67,93.85,45795.0
2016-04-29 15:10:00,93.86,94.14,93.85,94.09,40112.0,93.86,94.14,93.85,94.09,40112.0
2016-04-29 15:20:00,94.1,94.24,93.96,93.97,58819.0,94.1,94.24,93.96,93.97,58819.0
2016-04-29 15:30:00,93.96,94.34,93.93,94.24,68328.0,93.96,94.34,93.93,94.24,68328.0
2016-04-29 15:40:00,94.27,94.58,94.26,94.29,79515.0,94.27,94.58,94.26,94.29,79515.0
2016-04-29 15:50:00,94.29,94.34,94.13,94.22,175823.0,94.29,94.34,94.13,94.22,175823.0
2016-05-02 09:30:00,94.29,94.75,93.8,94.65,74666.0,94.29,94.75,93.8,94.65,74666.0
2016-05-02 09:40:00,94.7,94.98,94.39,94.4,52791.0,94.7,94.98,94.39,94.4,52791.0
2016-05-02 09:50:00,94.39,94.63,94.27,94.29,39955.0,94.39,94.63,94.27,94.29,39955.0
2016-05-02 10:00:00,94.28,94.6,94.22,94.59,39546.0,94.28,94.6,94.22,94.59,39546.0
2016-05-02 10:10:00,94.58,94.7,94.43,94.65,33716.0,94.58,94.7,94.43,94.65,33716.0
2016-05-02 10:20:00,94.6,94.71,94.39,94.4,23275.0,94.6,94.71,94.39,94.4,23275.0
2016-05-02 10:30:00,94.38,94.55,94.31,94.31,55322.0,94.38,94.55,94.31,94.31,55322.0
2016-05-02 10:40:00,94.31,94.47,94.25,94.47,45006.0,94.31,94.47,94.25,94.47,45006.0
2016-05-02 10:50:00,94.47,94.47,94.01,94.12,58016.0,94.47,94.47,94.01,94.12,58016.0
2016-05-02 11:00:00,94.16,94.17,94.04,94.11,28761.0,94.16,94.17,94.04,94.11,28761.0
2016-05-02 11:10:00,94.13,94.3,94.11,94.19,17158.0,94.13,94.3,94.11,94.19,17158.0
2016-05-02 11:20:00,94.19,94.24,94.04,94.21,43438.0,94.19,94.24,94.04,94.21,43438.0
2016-05-02 11:30:00,94.23,94.32,94.09,94.32,37543.0,94.23,94.32,94.09,94.32,37543.0
2016-05-02 11:40:00,94.3,94.36,94.17,94.26,21148.0,94.3,94.36,94.17,94.26,21148.0
2016-05-02 11:50:00,94.26,94.43,94.15,94.31,20598.0,94.26,94.43,94.15,94.31,20598.0
2016-05-02 12:00:00,94.23,94.39,94.13,94.34,27386.0,94.23,94.39,94.13,94.34,27386.0
2016-05-02 12:10:00,94.34,94.43,94.17,94.28,61567.0,94.34,94.43,94.17,94.28,61567.0
2016-05-02 12:20:00,94.32,94.45,94.29,94.34,20235.0,94.32,94.45,94.29,94.34,20235.0
2016-05-02 12:30:00,94.36,94.68,94.36,94.63,36430.0,94.36,94.68,94.36,94.63,36430.0
2016-05-02 12:40:00,94.62,94.68,94.55,94.58,33480.0,94.62,94.68,94.55,94.58,33480.0
2016-05-02 12:50:00,94.59,94.7,94.54,94.63,11568.0,94.59,94.7,94.54,94.63,11568.0
2016-05-02 13:00:00,94.63,94.66,94.5,94.51,38995.0,94.63,94.66,94.5,94.51,38995.0
2016-05-02 13:10:00,94.5,94.8,94.49,94.64,57467.0,94.5,94.8,94.49,94.64,57467.0
2016-05-02 13:20:00,94.61,94.77,94.6,94.74,31491.0,94.61,94.77,94.6,94.74,31491.0
2016-05-02 13:30:00,94.75,94.79,94.68,94.69,19512.0,94.75,94.79,94.68,94.69,19512.0
2016-05-02 13:40:00,94.69,94.86,94.67,94.85,17658.0,94.69,94.86,94.67,94.85,17658.0
2016-05-02 13:50:00,94.83,94.86,94.66,94.67,19876.0,94.83,94.86,94.66,94.67,19876.0
2016-05-02 14:00:00,94.66,94.8,94.6,94.73,25184.0,94.66,94.8,94.6,94.73,25184.0
2016-05-02 14:10:00,94.77,94.9,94.71,94.88,29246.0,94.77,94.9,94.71,94.88,29246.0
2016-05-02 14:20:00,94.89,94.95,94.83,94.89,43457.0,94.89,94.95,94.83,94.89,43457.0
2016-05-02 14:30:00,94.87,94.91,94.79,94.8,31773.0,94.87,94.91,94.79,94.8,31773.0
2016-05-02 14:40:00,94.8,94.96,94.73,94.94,41116.0,94.8,94.96,94.73,94.94,41116.0
2016-05-02 14:50:00,94.95,94.99,94.89,94.93,40674.0,94.95,94.99,94.89,94.93,40674.0
2016-05-02 15:00:00,94.93,94.98,94.81,94.94,67631.0,94.93,94.98,94.81,94.94,67631.0
2016-05-02 15:10:00,94.93,94.94,94.77,94.85,100243.0,94.93,94.94,94.77,94.85,100243.0
2016-05-02 15:20:00,94.84,94.9,94.79,94.85,93686.0,94.84,94.9,94.79,94.85,93686.0
2016-05-02 15:30:00,94.84,94.95,94.76,94.93,83891.0,94.84,94.95,94.76,94.93,83891.0
2016-05-02 15:40:00,94.93,94.99,94.9,94.91,103437.0,94.93,94.99,94.9,94.91,103437.0
2016-05-02 15:50:00,94.92,94.95,94.84,94.9,166916.0,94.92,94.95,94.84,94.9,166916.0
2016-05-03 09:30:00,94.07,94.32,93.81,94.15,74757.0,94.07,94.32,93.81,94.15,74757.0
2016-05-03 09:40:00,94.14,94.39,93.93,94.02,78110.0,94.14,94.39,93.93,94.02,78110.0
2016-05-03 09:50:00,94.01,94.09,93.84,93.91,76693.0,94.01,94.09,93.84,93.91,76693.0
2016-05-03 10:00:00,93.89,93.91,93.41,93.62,49754.0,93.89,93.91,93.41,93.62,49754.0
2016-05-03 10:10:00,93.57,93.59,93.34,93.46,31304.0,93.57,93.59,93.34,93.46,31304.0
2016-05-03 10:20:00,93.49,93.74,93.47,93.62,29590.0,93.49,93.74,93.47,93.62,29590.0
2016-05-03 10:30:00,93.59,93.6,93.37,93.37,30263.0,93.59,93.6,93.37,93.37,30263.0
2016-05-03 10:40:00,93.36,93.5,93.28,93.38,24530.0,93.36,93.5,93.28,93.38,24530.0
2016-05-03 10:50:00,93.37,93.51,93.34,93.46,19999.0,93.37,93.51,93.34,93.46,19999.0
2016-05-03 11:00:00,93.48,93.71,93.39,93.58,51532.0,93.48,93.71,93.39,93.58,51532.0
2016-05-03 11:10:00,93.56,93.61,93.3,93.34,33603.0,93.56,93.61,93.3,93.34,33603.0
2016-05-03 11:20:00,93.32,93.49,93.3,93.34,18028.0,93.32,93.49,93.3,93.34,18028.0
2016-05-03 11:30:00,93.32,93.32,93.09,93.2,25498.0,93.32,93.32,93.09,93.2,25498.0
2016-05-03 11:40:00,93.24,93.42,93.19,93.42,17237.0,93.24,93.42,93.19,93.42,17237.0
2016-05-03 11:50:00,93.41,93.47,93.33,93.34,10471.0,93.41,93.47,93.33,93.34,10471.0
2016-05-03 12:00:00,93.37,93.42,93.21,93.27,21799.0,93.37,93.42,93.21,93.27,21799.0
2016-05-03 12:10:00,93.26,93.36,93.15,93.36,21606.0,93.26,93.36,93.15,93.36,21606.0
2016-05-03 12:20:00,93.35,93.48,93.32,93.35,9261.0,93.35,93.48,93.32,93.35,9261.0
2016-05-03 12:30:00,93.33,93.6,93.33,93.58,19099.0,93.33,93.6,93.33,93.58,19099.0
2016-05-03 12:40:00,93.57,93.77,93.57,93.67,29687.0,93.57,93.77,93.57,93.67,29687.0
2016-05-03 12:50:00,93.67,93.8,93.67,93.79,13884.0,93.67,93.8,93.67,93.79,13884.0
2016-05-03 13:00:00,93.74,93.93,93.7,93.93,20117.0,93.74,93.93,93.7,93.93,20117.0
2016-05-03 13:10:00,93.91,93.91,93.8,93.82,9268.0,93.91,93.91,93.8,93.82,9268.0
2016-05-03 13:20:00,93.81,93.99,93.8,93.94,18531.0,93.81,93.99,93.8,93.94,18531.0
2016-05-03 13:30:00,93.98,94.09,93.91,94.08,26243.0,93.98,94.09,93.91,94.08,26243.0
2016-05-03 13:40:00,94.1,94.2,94.05,94.17,16099.0,94.1,94.2,94.05,94.17,16099.0
2016-05-03 13:50:00,94.19,94.21,93.96,93.96,34647.0,94.19,94.21,93.96,93.96,34647.0
2016-05-03 14:00:00,93.97,94.03,93.9,93.95,22377.0,93.97,94.03,93.9,93.95,22377.0
2016-05-03 14:10:00,93.94,94.03,93.66,93.73,43676.0,93.94,94.03,93.66,93.73,43676.0
2016-05-03 14:20:00,93.71,93.85,93.71,93.82,22716.0,93.71,93.85,93.71,93.82,22716.0
2016-05-03 14:30:00,93.81,93.88,93.74,93.83,12299.0,93.81,93.88,93.74,93.83,12299.0
2016-05-03 14:40:00,93.82,93.82,93.56,93.62,28979.0,93.82,93.82,93.56,93.62,28979.0
2016-05-03 14:50:00,93.64,93.77,93.58,93.69,14550.0,93.64,93.77,93.58,93.69,14550.0
2016-05-03 15:00:00,93.7,93.81,93.66,93.75,18634.0,93.7,93.81,93.66,93.75,18634.0
2016-05-03 15:10:00,93.76,93.8,93.52,93.61,36837.0,93.76,93.8,93.52,93.61,36837.0
2016-05-03 15:20:00,93.62,93.72,93.5,93.58,33363.0,93.62,93.72,93.5,93.58,33363.0
2016-05-03 15:30:00,93.58,93.68,93.37,93.44,48868.0,93.58,93.68,93.37,93.44,48868.0
2016-05-03 15:40:00,93.45,93.65,93.36,93.62,67789.0,93.45,93.65,93.36,93.62,67789.0
2016-05-03 15:50:00,93.61,93.7,93.54,93.66,173314.0,93.61,93.7,93.54,93.66,173314.0
2016-05-04 09:30:00,93.18,93.59,92.84,92.91,53480.0,93.18,93.59,92.84,92.91,53480.0
2016-05-04 09:40:00,92.88,93.09,92.59,92.81,41239.0,92.88,93.09,92.59,92.81,41239.0
2016-05-04 09:50:00,92.93,93.01,92.55,92.8,41012.0,92.93,93.01,92.55,92.8,41012.0
2016-05-04 10:00:00,92.78,92.91,92.65,92.78,21988.0,92.78,92.91,92.65,92.78,21988.0
2016-05-04 10:10:00,92.79,93.07,92.79,92.96,21800.0,92.79,93.07,92.79,92.96,21800.0
2016-05-04 10:20:00,92.96,92.96,92.75,92.78,58175.0,92.96,92.96,92.75,92.78,58175.0
2016-05-04 10:30:00,92.73,93.04,92.73,92.95,18195.0,92.73,93.04,92.73,92.95,18195.0
2016-05-04 10:40:00,92.87,93.03,92.79,92.97,28717.0,92.87,93.03,92.79,92.97,28717.0
2016-05-04 10:50:00,92.92,93.03,92.73,92.86,30676.0,92.92,93.03,92.73,92.86,30676.0
2016-05-04 11:00:00,92.86,93.03,92.83,92.88,22058.0,92.86,93.03,92.83,92.88,22058.0
2016-05-04 11:10:00,92.89,92.92,92.66,92.78,24310.0,92.89,92.92,92.66,92.78,24310.0
2016-05-04 11:20:00,92.73,92.86,92.68,92.73,39145.0,92.73,92.86,92.68,92.73,39145.0
2016-05-04 11:30:00,92.72,92.96,92.68,92.8,38459.0,92.72,92.96,92.68,92.8,38459.0
2016-05-04 11:40:00,92.81,92.9,92.71,92.81,29471.0,92.81,92.9,92.71,92.81,29471.0
2016-05-04 11:50:00,92.83,92.91,92.74,92.82,14392.0,92.83,92.91,92.74,92.82,14392.0
2016-05-04 12:00:00,92.82,93.01,92.76,92.9,52346.0,92.82,93.01,92.76,92.9,52346.0
2016-05-04 12:10:00,92.87,93.05,92.87,93.0,36025.0,92.87,93.05,92.87,93.0,36025.0
2016-05-04 12:20:00,92.97,93.09,92.92,92.93,27102.0,92.97,93.09,92.92,92.93,27102.0
2016-05-04 12:30:00,92.93,93.05,92.93,93.03,14990.0,92.93,93.05,92.93,93.03,14990.0
2016-05-04 12:40:00,93.03,93.09,92.92,93.06,18910.0,93.03,93.09,92.92,93.06,18910.0
2016-05-04 12:50:00,93.06,93.21,93.01,93.11,27006.0,93.06,93.21,93.01,93.11,27006.0
2016-05-04 13:00:00,93.1,93.23,93.1,93.13,15612.0,93.1,93.23,93.1,93.13,15612.0
2016-05-04 13:10:00,93.11,93.16,93.01,93.08,12950.0,93.11,93.16,93.01,93.08,12950.0
2016-05-04 13:20:00,93.09,93.24,93.04,93.24,11635.0,93.09,93.24,93.04,93.24,11635.0
2016-05-04 13:30:00,93.23,93.24,93.01,93.08,13096.0,93.23,93.24,93.01,93.08,13096.0
2016-05-04 13:40:00,93.07,93.18,92.96,93.01,14462.0,93.07,93.18,92.96,93.01,14462.0
2016-05-04 13:50:00,93.01,93.14,92.85,92.85,18627.0,93.01,93.14,92.85,92.85,18627.0
2016-05-04 14:00:00,92.84,92.85,92.66,92.75,18244.0,92.84,92.85,92.66,92.75,18244.0
2016-05-04 14:10:00,92.76,92.87,92.67,92.87,15552.0,92.76,92.87,92.67,92.87,15552.0
2016-05-04 14:20:00,92.88,92.97,92.81,92.95,14663.0,92.88,92.97,92.81,92.95,14663.0
2016-05-04 14:30:00,92.93,93.05,92.91,93.04,38439.0,92.93,93.05,92.91,93.04,38439.0
2016-05-04 14:40:00,93.05,93.05,92.85,92.9,32706.0,93.05,93.05,92.85,92.9,32706.0
2016-05-04 14:50:00,92.89,92.96,92.83,92.87,28114.0,92.89,92.96,92.83,92.87,28114.0
2016-05-04 15:00:00,92.87,92.91,92.7,92.85,33824.0,92.87,92.91,92.7,92.85,33824.0
2016-05-04 15:10:00,92.84,93.03,92.8,92.94,24492.0,92.84,93.03,92.8,92.94,24492.0
2016-05-04 15:20:00,92.94,93.04,92.86,92.88,21373.0,92.94,93.04,92.86,92.88,21373.0
2016-05-04 15:30:00,92.86,92.96,92.84,92.91,43725.0,92.86,92.96,92.84,92.91,43725.0
2016-05-04 15:40:00,92.91,93.11,92.9,93.03,60948.0,92.91,93.11,92.9,93.03,60948.0
2016-05-04 15:50:00,93.03,93.06,92.93,92.94,158398.0,93.03,93.06,92.93,92.94,158398.0
2016-05-05 09:30:00,93.1,93.86,92.96,93.86,63955.0,93.1,93.86,92.96,93.86,63955.0
2016-05-05 09:40:00,93.78,93.78,93.41,93.59,32040.0,93.78,93.78,93.41,93.59,32040.0
2016-05-05 09:50:00,93.56,93.57,92.94,93.02,37819.0,93.56,93.57,92.94,93.02,37819.0
2016-05-05 10:00:00,93.02,93.46,92.92,93.19,36036.0,93.02,93.46,92.92,93.19,36036.0
2016-05-05 10:10:00,93.22,93.48,93.21,93.31,19757.0,93.22,93.48,93.21,93.31,19757.0
2016-05-05 10:20:00,93.35,93.36,92.99,93.07,40474.0,93.35,93.36,92.99,93.07,40474.0
2016-05-05 10:30:00,93.05,93.31,93.05,93.27,34253.0,93.05,93.31,93.05,93.27,34253.0
2016-05-05 10:40:00,93.32,93.68,93.23,93.63,29437.0,93.32,93.68,93.23,93.63,29437.0
2016-05-05 10:50:00,93.67,93.83,93.61,93.66,22627.0,93.67,93.83,93.61,93.66,22627.0
2016-05-05 11:00:00,93.68,93.81,93.54,93.54,60767.0,93.68,93.81,93.54,93.54,60767.0
2016-05-05 11:10:00,93.55,93.71,93.54,93.7,20971.0,93.55,93.71,93.54,93.7,20971.0
2016-05-05 11:20:00,93.69,93.74,93.42,93.67,18927.0,93.69,93.74,93.42,93.67,18927.0
2016-05-05 11:30:00,93.67,94.09,93.67,94.09,43297.0,93.67,94.09,93.67,94.09,43297.0
2016-05-05 11:40:00,94.1,94.22,94.08,94.16,23575.0,94.1,94.22,94.08,94.16,23575.0
2016-05-05 11:50:00,94.15,94.16,93.96,94.03,13327.0,94.15,94.16,93.96,94.03,13327.0
2016-05-05 12:00:00,94.03,94.03,93.87,93.88,12208.0,94.03,94.03,93.87,93.88,12208.0
2016-05-05 12:10:00,93.9,94.12,93.9,94.05,16307.0,93.9,94.12,93.9,94.05,16307.0
2016-05-05 12:20:00,94.04,94.04,93.88,93.92,18874.0,94.04,94.04,93.88,93.92,18874.0
2016-05-05 12:30:00,93.91,93.94,93.79,93.94,28389.0,93.91,93.94,93.79,93.94,28389.0
2016-05-05 12:40:00,93.95,94.0,93.86,93.91,39942.0,93.95,94.0,93.86,93.91,39942.0
2016-05-05 12:50:00,93.92,94.03,93.9,93.96,21729.0,93.92,94.03,93.9,93.96,21729.0
2016-05-05 13:00:00,93.95,93.98,93.84,93.86,17894.0,93.95,93.98,93.84,93.86,17894.0
2016-05-05 13:10:00,93.84,93.84,93.6,93.65,21379.0,93.84,93.84,93.6,93.65,21379.0
2016-05-05 13:20:00,93.64,93.68,93.42,93.46,34204.0,93.64,93.68,93.42,93.46,34204.0
2016-05-05 13:30:00,93.47,93.49,93.41,93.46,31476.0,93.47,93.49,93.41,93.46,31476.0
2016-05-05 13:40:00,93.47,93.51,93.4,93.4,56767.0,93.47,93.51,93.4,93.4,56767.0
2016-05-05 13:50:00,93.4,93.49,93.32,93.34,64379.0,93.4,93.49,93.32,93.34,64379.0
2016-05-05 14:00:00,93.33,93.42,93.2,93.41,39839.0,93.33,93.42,93.2,93.41,39839.0
2016-05-05 14:10:00,93.41,93.46,93.31,93.34,34468.0,93.41,93.46,93.31,93.34,34468.0
2016-05-05 14:20:00,93.35,93.55,93.35,93.45,49978.0,93.35,93.55,93.35,93.45,49978.0
2016-05-05 14:30:00,93.47,93.5,93.36,93.39,19865.0,93.47,93.5,93.36,93.39,19865.0
2016-05-05 14:40:00,93.38,93.59,93.36,93.47,35619.0,93.38,93.59,93.36,93.47,35619.0
2016-05-05 14:50:00,93.47,93.5,93.28,93.28,35840.0,93.47,93.5,93.28,93.28,35840.0
2016-05-05 15:00:00,93.26,93.3,93.15,93.26,28645.0,93.26,93.3,93.15,93.26,28645.0
2016-05-05 15:10:00,93.27,93.32,93.15,93.23,34379.0,93.27,93.32,93.15,93.23,34379.0
2016-05-05 15:20:00,93.22,93.44,93.2,93.39,44686.0,93.22,93.44,93.2,93.39,44686.0
2016-05-05 15:30:00,93.36,93.39,93.28,93.37,70343.0,93.36,93.39,93.28,93.37,70343.0
2016-05-05 15:40:00,93.36,93.51,93.34,93.38,76335.0,93.36,93.51,93.34,93.38,76335.0
2016-05-05 15:50:00,93.4,93.55,93.32,93.5,146953.0,93.4,93.55,93.32,93.5,146953.0
2016-05-06 09:30:00,93.13,93.88,93.05,93.58,92619.0,93.13,93.88,93.05,93.58,92619.0
2016-05-06 09:40:00,93.56,93.72,93.24,93.47,27503.0,93.56,93.72,93.24,93.47,27503.0
2016-05-06 09:50:00,93.42,93.51,93.09,93.17,12670.0,93.42,93.51,93.09,93.17,12670.0
2016-05-06 10:00:00,93.18,93.28,93.03,93.24,15845.0,93.18,93.28,93.03,93.24,15845.0
2016-05-06 10:10:00,93.24,93.28,93.07,93.11,28848.0,93.24,93.28,93.07,93.11,28848.0
2016-05-06 10:20:00,93.1,93.12,92.84,92.89,29883.0,93.1,93.12,92.84,92.89,29883.0
2016-05-06 10:30:00,92.89,93.04,92.8,92.84,27787.0,92.89,93.04,92.8,92.84,27787.0
2016-05-06 10:40:00,92.88,92.88,92.57,92.68,23289.0,92.88,92.88,92.57,92.68,23289.0
2016-05-06 10:50:00,92.67,92.76,92.59,92.67,17936.0,92.67,92.76,92.59,92.67,17936.0
2016-05-06 11:00:00,92.62,92.84,92.62,92.79,15951.0,92.62,92.84,92.62,92.79,15951.0
2016-05-06 11:10:00,92.8,93.08,92.79,93.01,14260.0,92.8,93.08,92.79,93.01,14260.0
2016-05-06 11:20:00,93.03,93.13,92.99,93.02,20761.0,93.03,93.13,92.99,93.02,20761.0
2016-05-06 11:30:00,93.03,93.06,92.91,93.04,14266.0,93.03,93.06,92.91,93.04,14266.0
2016-05-06 11:40:00,92.99,93.06,92.93,92.98,19567.0,92.99,93.06,92.93,92.98,19567.0
2016-05-06 11:50:00,93.01,93.02,92.88,92.89,11842.0,93.01,93.02,92.88,92.89,11842.0
2016-05-06 12:00:00,92.88,93.0,92.79,92.96,16582.0,92.88,93.0,92.79,92.96,16582.0
2016-05-06 12:10:00,92.94,93.01,92.84,92.87,12617.0,92.94,93.01,92.84,92.87,12617.0
2016-05-06 12:20:00,92.86,92.98,92.81,92.97,20540.0,92.86,92.98,92.81,92.97,20540.0
2016-05-06 12:30:00,92.96,93.06,92.9,93.03,12560.0,92.96,93.06,92.9,93.03,12560.0
2016-05-06 12:40:00,93.02,93.16,93.02,93.15,11831.0,93.02,93.16,93.02,93.15,11831.0
2016-05-06 12:50:00,93.13,93.29,93.03,93.21,13606.0,93.13,93.29,93.03,93.21,13606.0
2016-05-06 13:00:00,93.23,93.32,93.13,93.3,8603.0,93.23,93.32,93.13,93.3,8603.0
2016-05-06 13:10:00,93.32,93.51,93.3,93.46,9018.0,93.32,93.51,93.3,93.46,9018.0
2016-05-06 13:20:00,93.45,93.47,93.37,93.38,19131.0,93.45,93.47,93.37,93.38,19131.0
2016-05-06 13:30:00,93.42,93.6,93.39,93.58,34058.0,93.42,93.6,93.39,93.58,34058.0
2016-05-06 13:40:00,93.58,93.9,93.56,93.87,48828.0,93.58,93.9,93.56,93.87,48828.0
2016-05-06 13:50:00,93.86,94.09,93.78,94.06,40961.0,93.86,94.09,93.78,94.06,40961.0
2016-05-06 14:00:00,94.1,94.38,94.0,94.35,66315.0,94.1,94.38,94.0,94.35,66315.0
2016-05-06 14:10:00,94.33,94.39,94.26,94.38,23784.0,94.33,94.39,94.26,94.38,23784.0
2016-05-06 14:20:00,94.36,94.38,94.18,94.22,27236.0,94.36,94.38,94.18,94.22,27236.0
2016-05-06 14:30:00,94.25,94.29,94.11,94.29,24647.0,94.25,94.29,94.11,94.29,24647.0
2016-05-06 14:40:00,94.26,94.4,94.23,94.28,22535.0,94.26,94.4,94.23,94.28,22535.0
2016-05-06 14:50:00,94.26,94.35,94.22,94.26,18505.0,94.26,94.35,94.22,94.26,18505.0
2016-05-06 15:00:00,94.24,94.32,94.17,94.18,21185.0,94.24,94.32,94.17,94.18,21185.0
2016-05-06 15:10:00,94.18,94.24,94.03,94.14,21193.0,94.18,94.24,94.03,94.14,21193.0
2016-05-06 15:20:00,94.1,94.21,94.09,94.15,17322.0,94.1,94.21,94.09,94.15,17322.0
2016-05-06 15:30:00,94.16,94.2,94.08,94.11,59422.0,94.16,94.2,94.08,94.11,59422.0
2016-05-06 15:40:00,94.1,94.13,94.0,94.02,46896.0,94.1,94.13,94.0,94.02,46896.0
2016-05-06 15:50:00,94.03,94.31,94.03,94.27,150941.0,94.03,94.31,94.03,94.27,150941.0
2016-05-09 09:30:00,94.0,95.06,93.87,94.92,121306.0,94.0,95.06,93.87,94.92,121306.0
2016-05-09 09:40:00,94.8,95.19,94.72,95.1,41564.0,94.8,95.19,94.72,95.1,41564.0
2016-05-09 09:50:00,94.95,95.07,94.71,95.07,28463.0,94.95,95.07,94.71,95.07,28463.0
2016-05-09 10:00:00,95.04,95.09,94.77,94.97,18438.0,95.04,95.09,94.77,94.97,18438.0
2016-05-09 10:10:00,94.97,94.98,94.68,94.7,11435.0,94.97,94.98,94.68,94.7,11435.0
2016-05-09 10:20:00,94.72,94.8,94.39,94.4,27527.0,94.72,94.8,94.39,94.4,27527.0
2016-05-09 10:30:00,94.37,94.64,94.37,94.56,37235.0,94.37,94.64,94.37,94.56,37235.0
2016-05-09 10:40:00,94.55,94.72,94.47,94.63,14545.0,94.55,94.72,94.47,94.63,14545.0
2016-05-09 10:50:00,94.61,94.66,94.48,94.61,39986.0,94.61,94.66,94.48,94.61,39986.0
2016-05-09 11:00:00,94.59,94.74,94.56,94.62,21506.0,94.59,94.74,94.56,94.62,21506.0
2016-05-09 11:10:00,94.61,94.62,94.22,94.27,31527.0,94.61,94.62,94.22,94.27,31527.0
2016-05-09 11:20:00,94.26,94.48,94.24,94.37,24041.0,94.26,94.48,94.24,94.37,24041.0
2016-05-09 11:30:00,94.37,94.45,94.13,94.44,21054.0,94.37,94.45,94.13,94.44,21054.0
2016-05-09 11:40:00,94.42,94.57,94.34,94.57,10605.0,94.42,94.57,94.34,94.57,10605.0
2016-05-09 11:50:00,94.57,94.58,94.41,94.51,14554.0,94.57,94.58,94.41,94.51,14554.0
2016-05-09 12:00:00,94.48,94.59,94.32,94.37,9824.0,94.48,94.59,94.32,94.37,9824.0
2016-05-09 12:10:00,94.37,94.63,94.31,94.47,8658.0,94.37,94.63,94.31,94.47,8658.0
2016-05-09 12:20:00,94.52,94.65,94.43,94.61,8716.0,94.52,94.65,94.43,94.61,8716.0
2016-05-09 12:30:00,94.57,94.6,94.51,94.54,7631.0,94.57,94.6,94.51,94.54,7631.0
2016-05-09 12:40:00,94.54,94.68,94.48,94.64,16031.0,94.54,94.68,94.48,94.64,16031.0
2016-05-09 12:50:00,94.62,94.68,94.45,94.65,37560.0,94.62,94.68,94.45,94.65,37560.0
2016-05-09 13:00:00,94.61,94.71,94.46,94.71,21435.0,94.61,94.71,94.46,94.71,21435.0
2016-05-09 13:10:00,94.71,94.81,94.7,94.77,12667.0,94.71,94.81,94.7,94.77,12667.0
2016-05-09 13:20:00,94.77,94.79,94.64,94.68,14664.0,94.77,94.79,94.64,94.68,14664.0
2016-05-09 13:30:00,94.7,94.86,94.65,94.68,22107.0,94.7,94.86,94.65,94.68,22107.0
2016-05-09 13:40:00,94.65,94.79,94.64,94.69,15454.0,94.65,94.79,94.64,94.69,15454.0
2016-05-09 13:50:00,94.7,94.76,94.57,94.61,15502.0,94.7,94.76,94.57,94.61,15502.0
2016-05-09 14:00:00,94.62,94.68,94.51,94.59,14644.0,94.62,94.68,94.51,94.59,14644.0
2016-05-09 14:10:00,94.61,94.62,94.47,94.53,23750.0,94.61,94.62,94.47,94.53,23750.0
2016-05-09 14:20:00,94.56,94.74,94.51,94.59,13261.0,94.56,94.74,94.51,94.59,13261.0
2016-05-09 14:30:00,94.59,94.72,94.54,94.72,18374.0,94.59,94.72,94.54,94.72,18374.0
2016-05-09 14:40:00,94.68,94.76,94.68,94.73,18595.0,94.68,94.76,94.68,94.73,18595.0
2016-05-09 14:50:00,94.73,94.87,94.73,94.85,24838.0,94.73,94.87,94.73,94.85,24838.0
2016-05-09 15:00:00,94.85,94.89,94.67,94.71,40769.0,94.85,94.89,94.67,94.71,40769.0
2016-05-09 15:10:00,94.71,94.75,94.64,94.7,25565.0,94.71,94.75,94.64,94.7,25565.0
2016-05-09 15:20:00,94.67,94.73,94.6,94.6,24601.0,94.67,94.73,94.6,94.6,24601.0
2016-05-09 15:30:00,94.63,94.7,94.54,94.58,37106.0,94.63,94.7,94.54,94.58,37106.0
2016-05-09 15:40:00,94.57,94.69,94.55,94.68,50008.0,94.57,94.69,94.55,94.68,50008.0
2016-05-09 15:50:00,94.68,94.69,94.54,94.61,117947.0,94.68,94.69,94.54,94.61,117947.0
2016-05-10 09:30:00,94.95,95.4,94.78,95.0,88438.0,94.95,95.4,94.78,95.0,88438.0
2016-05-10 09:40:00,94.95,95.1,94.75,95.09,23603.0,94.95,95.1,94.75,95.09,23603.0
2016-05-10 09:50:00,95.1,95.21,94.89,94.94,26291.0,95.1,95.21,94.89,94.94,26291.0
2016-05-10 10:00:00,94.93,95.14,94.91,94.96,43502.0,94.93,95.14,94.91,94.96,43502.0
2016-05-10 10:10:00,94.96,95.17,94.96,95.15,16662.0,94.96,95.17,94.96,95.15,16662.0
2016-05-10 10:20:00,95.15,95.25,95.05,95.12,22990.0,95.15,95.25,95.05,95.12,22990.0
2016-05-10 10:30:00,95.12,95.26,95.07,95.24,27159.0,95.12,95.26,95.07,95.24,27159.0
2016-05-10 10:40:00,95.24,95.4,95.24,95.34,16521.0,95.24,95.4,95.24,95.34,16521.0
2016-05-10 10:50:00,95.34,95.38,95.28,95.35,26230.0,95.34,95.38,95.28,95.35,26230.0
2016-05-10 11:00:00,95.35,95.49,95.31,95.48,42029.0,95.35,95.49,95.31,95.48,42029.0
2016-05-10 11:10:00,95.47,95.5,95.4,95.45,12553.0,95.47,95.5,95.4,95.45,12553.0
2016-05-10 11:20:00,95.45,95.53,95.39,95.49,20539.0,95.45,95.53,95.39,95.49,20539.0
2016-05-10 11:30:00,95.48,95.57,95.39,95.56,20532.0,95.48,95.57,95.39,95.56,20532.0
2016-05-10 11:40:00,95.55,95.56,95.31,95.37,15650.0,95.55,95.56,95.31,95.37,15650.0
2016-05-10 11:50:00,95.37,95.53,95.35,95.47,10350.0,95.37,95.53,95.35,95.47,10350.0
2016-05-10 12:00:00,95.5,95.59,95.44,95.54,21353.0,95.5,95.59,95.44,95.54,21353.0
2016-05-10 12:10:00,95.51,95.71,95.5,95.7,30129.0,95.51,95.71,95.5,95.7,30129.0
2016-05-10 12:20:00,95.69,95.81,95.69,95.71,22325.0,95.69,95.81,95.69,95.71,22325.0
2016-05-10 12:30:00,95.72,95.75,95.6,95.61,22151.0,95.72,95.75,95.6,95.61,22151.0
2016-05-10 12:40:00,95.62,95.82,95.62,95.8,13092.0,95.62,95.82,95.62,95.8,13092.0
2016-05-10 12:50:00,95.82,96.08,95.75,96.03,47572.0,95.82,96.08,95.75,96.03,47572.0
2016-05-10 13:00:00,96.02,96.08,95.97,95.97,31477.0,96.02,96.08,95.97,95.97,31477.0
2016-05-10 13:10:00,95.99,95.99,95.83,95.84,20044.0,95.99,95.99,95.83,95.84,20044.0
2016-05-10 13:20:00,95.84,95.95,95.83,95.92,18711.0,95.84,95.95,95.83,95.92,18711.0
2016-05-10 13:30:00,95.94,96.0,95.88,95.88,25503.0,95.94,96.0,95.88,95.88,25503.0
2016-05-10 13:40:00,95.89,96.04,95.88,96.03,15186.0,95.89,96.04,95.88,96.03,15186.0
2016-05-10 13:50:00,96.04,96.14,96.02,96.07,27259.0,96.04,96.14,96.02,96.07,27259.0
2016-05-10 14:00:00,96.06,96.16,96.01,96.13,33899.0,96.06,96.16,96.01,96.13,33899.0
2016-05-10 14:10:00,96.12,96.16,96.04,96.12,26755.0,96.12,96.16,96.04,96.12,26755.0
2016-05-10 14:20:00,96.12,96.17,96.09,96.14,34806.0,96.12,96.17,96.09,96.14,34806.0
2016-05-10 14:30:00,96.14,96.15,96.08,96.11,20817.0,96.14,96.15,96.08,96.11,20817.0
2016-05-10 14:40:00,96.09,96.21,96.09,96.19,40689.0,96.09,96.21,96.09,96.19,40689.0
2016-05-10 14:50:00,96.2,96.25,96.15,96.15,35750.0,96.2,96.25,96.15,96.15,35750.0
2016-05-10 15:00:00,96.15,96.24,96.12,96.17,28002.0,96.15,96.24,96.12,96.17,28002.0
2016-05-10 15:10:00,96.16,96.27,96.14,96.17,41450.0,96.16,96.27,96.14,96.17,41450.0
2016-05-10 15:20:00,96.17,96.38,96.16,96.28,58879.0,96.17,96.38,96.16,96.28,58879.0
2016-05-10 15:30:00,96.31,96.32,96.17,96.23,64750.0,96.31,96.32,96.17,96.23,64750.0
2016-05-10 15:40:00,96.24,96.44,96.22,96.39,90902.0,96.24,96.44,96.22,96.39,90902.0
2016-05-10 15:50:00,96.39,96.59,96.36,96.53,205889.0,96.39,96.59,96.36,96.53,205889.0
2016-05-11 09:30:00,96.26,96.9,96.2,96.79,58709.0,96.26,96.9,96.2,96.79,58709.0
2016-05-11 09:40:00,96.79,96.83,96.36,96.6,27116.0,96.79,96.83,96.36,96.6,27116.0
2016-05-11 09:50:00,96.66,96.85,96.66,96.77,27334.0,96.66,96.85,96.66,96.77,27334.0
2016-05-11 10:00:00,96.74,96.97,96.72,96.94,32788.0,96.74,96.97,96.72,96.94,32788.0
2016-05-11 10:10:00,96.94,97.03,96.8,96.82,30552.0,96.94,97.03,96.8,96.82,30552.0
2016-05-11 10:20:00,96.83,97.11,96.81,97.01,19368.0,96.83,97.11,96.81,97.01,19368.0
2016-05-11 10:30:00,97.05,97.26,97.0,97.15,52083.0,97.05,97.26,97.0,97.15,52083.0
2016-05-11 10:40:00,97.17,97.17,96.84,96.85,22783.0,97.17,97.17,96.84,96.85,22783.0
2016-05-11 10:50:00,96.82,96.89,96.66,96.74,22339.0,96.82,96.89,96.66,96.74,22339.0
2016-05-11 11:00:00,96.72,96.72,96.38,96.4,25574.0,96.72,96.72,96.38,96.4,25574.0
2016-05-11 11:10:00,96.44,96.55,96.42,96.51,11566.0,96.44,96.55,96.42,96.51,11566.0
2016-05-11 11:20:00,96.51,96.63,96.34,96.36,19792.0,96.51,96.63,96.34,96.36,19792.0
2016-05-11 11:30:00,96.35,96.5,96.32,96.47,21561.0,96.35,96.5,96.32,96.47,21561.0
2016-05-11 11:40:00,96.44,96.55,96.28,96.28,17428.0,96.44,96.55,96.28,96.28,17428.0
2016-05-11 11:50:00,96.29,96.4,96.19,96.2,11560.0,96.29,96.4,96.19,96.2,11560.0
2016-05-11 12:00:00,96.2,96.4,96.13,96.4,47783.0,96.2,96.4,96.13,96.4,47783.0
2016-05-11 12:10:00,96.41,96.61,96.4,96.56,59609.0,96.41,96.61,96.4,96.56,59609.0
2016-05-11 12:20:00,96.57,96.57,96.37,96.55,16266.0,96.57,96.57,96.37,96.55,16266.0
2016-05-11 12:30:00,96.54,96.6,96.47,96.6,12016.0,96.54,96.6,96.47,96.6,12016.0
2016-05-11 12:40:00,96.6,96.6,96.49,96.52,35990.0,96.6,96.6,96.49,96.52,35990.0
2016-05-11 12:50:00,96.5,96.55,96.46,96.55,17239.0,96.5,96.55,96.46,96.55,17239.0
2016-05-11 13:00:00,96.55,96.56,96.47,96.5,17866.0,96.55,96.56,96.47,96.5,17866.0
2016-05-11 13:10:00,96.5,96.56,96.5,96.52,8778.0,96.5,96.56,96.5,96.52,8778.0
2016-05-11 13:20:00,96.51,96.61,96.47,96.59,33400.0,96.51,96.61,96.47,96.59,33400.0
2016-05-11 13:30:00,96.58,96.75,96.55,96.62,59082.0,96.58,96.75,96.55,96.62,59082.0
2016-05-11 13:40:00,96.62,96.62,96.44,96.5,42003.0,96.62,96.62,96.44,96.5,42003.0
2016-05-11 13:50:00,96.49,96.52,96.36,96.39,34739.0,96.49,96.52,96.36,96.39,34739.0
2016-05-11 14:00:00,96.38,96.4,96.32,96.32,21898.0,96.38,96.4,96.32,96.32,21898.0
2016-05-11 14:10:00,96.34,96.42,96.27,96.36,30033.0,96.34,96.42,96.27,96.36,30033.0
2016-05-11 14:20:00,96.35,96.42,96.28,96.38,15772.0,96.35,96.42,96.28,96.38,15772.0
2016-05-11 14:30:00,96.36,96.4,96.27,96.4,21634.0,96.36,96.4,96.27,96.4,21634.0
2016-05-11 14:40:00,96.37,96.38,96.16,96.21,31568.0,96.37,96.38,96.16,96.21,31568.0
2016-05-11 14:50:00,96.22,96.25,96.14,96.2,26291.0,96.22,96.25,96.14,96.2,26291.0
2016-05-11 15:00:00,96.21,96.32,96.13,96.31,16410.0,96.21,96.32,96.13,96.31,16410.0
2016-05-11 15:10:00,96.29,96.35,96.11,96.13,20973.0,96.29,96.35,96.11,96.13,20973.0
2016-05-11 15:20:00,96.1,96.22,96.07,96.19,49015.0,96.1,96.22,96.07,96.19,49015.0
2016-05-11 15:30:00,96.19,96.33,96.17,96.19,40302.0,96.19,96.33,96.17,96.19,40302.0
2016-05-11 15:40:00,96.2,96.22,96.11,96.14,53441.0,96.2,96.22,96.11,96.14,53441.0
2016-05-11 15:50:00,96.15,96.15,96.04,96.11,96071.0,96.15,96.15,96.04,96.11,96071.0
2016-05-12 09:30:00,96.31,96.98,96.05,96.15,41365.0,96.31,96.98,96.05,96.15,41365.0
2016-05-12 09:40:00,96.18,96.69,96.1,96.53,35236.0,96.18,96.69,96.1,96.53,35236.0
2016-05-12 09:50:00,96.57,96.88,96.35,96.35,23058.0,96.57,96.88,96.35,96.35,23058.0
2016-05-12 10:00:00,96.35,96.48,96.3,96.46,20670.0,96.35,96.48,96.3,96.46,20670.0
2016-05-12 10:10:00,96.44,96.74,96.39,96.39,26521.0,96.44,96.74,96.39,96.39,26521.0
2016-05-12 10:20:00,96.35,96.48,96.2,96.2,26817.0,96.35,96.48,96.2,96.2,26817.0
2016-05-12 10:30:00,96.19,96.21,95.99,96.15,49359.0,96.19,96.21,95.99,96.15,49359.0
2016-05-12 10:40:00,96.1,96.11,95.67,95.69,32657.0,96.1,96.11,95.67,95.69,32657.0
2016-05-12 10:50:00,95.66,96.0,95.66,96.0,17993.0,95.66,96.0,95.66,96.0,17993.0
2016-05-12 11:00:00,95.98,95.98,95.71,95.74,11581.0,95.98,95.98,95.71,95.74,11581.0
2016-05-12 11:10:00,95.76,95.76,95.43,95.58,15852.0,95.76,95.76,95.43,95.58,15852.0
2016-05-12 11:20:00,95.6,95.73,95.52,95.56,13661.0,95.6,95.73,95.52,95.56,13661.0
2016-05-12 11:30:00,95.52,95.57,95.39,95.47,18509.0,95.52,95.57,95.39,95.47,18509.0
2016-05-12 11:40:00,95.5,95.68,95.48,95.51,15330.0,95.5,95.68,95.48,95.51,15330.0
2016-05-12 11:50:00,95.53,95.58,95.38,95.41,28834.0,95.53,95.58,95.38,95.41,28834.0
2016-05-12 12:00:00,95.37,95.37,95.21,95.27,16287.0,95.37,95.37,95.21,95.27,16287.0
2016-05-12 12:10:00,95.24,95.3,95.16,95.23,15602.0,95.24,95.3,95.16,95.23,15602.0
2016-05-12 12:20:00,95.21,95.33,95.14,95.33,13414.0,95.21,95.33,95.14,95.33,13414.0
2016-05-12 12:30:00,95.31,95.32,94.95,94.96,22846.0,95.31,95.32,94.95,94.96,22846.0
2016-05-12 12:40:00,94.94,95.34,94.93,95.31,8631.0,94.94,95.34,94.93,95.31,8631.0
2016-05-12 12:50:00,95.34,95.5,95.3,95.5,9940.0,95.34,95.5,95.3,95.5,9940.0
2016-05-12 13:00:00,95.51,95.56,95.35,95.39,13743.0,95.51,95.56,95.35,95.39,13743.0
2016-05-12 13:10:00,95.38,95.42,95.26,95.39,11410.0,95.38,95.42,95.26,95.39,11410.0
2016-05-12 13:20:00,95.39,95.53,95.35,95.49,4973.0,95.39,95.53,95.35,95.49,4973.0
2016-05-12 13:30:00,95.46,95.46,95.22,95.28,11922.0,95.46,95.46,95.22,95.28,11922.0
2016-05-12 13:40:00,95.25,95.67,95.24,95.56,9277.0,95.25,95.67,95.24,95.56,9277.0
2016-05-12 13:50:00,95.54,95.72,95.54,95.72,15457.0,95.54,95.72,95.54,95.72,15457.0
2016-05-12 14:00:00,95.71,95.99,95.71,95.89,22610.0,95.71,95.99,95.71,95.89,22610.0
2016-05-12 14:10:00,95.93,96.19,95.92,96.05,15542.0,95.93,96.19,95.92,96.05,15542.0
2016-05-12 14:20:00,96.08,96.17,95.96,96.14,27675.0,96.08,96.17,95.96,96.14,27675.0
2016-05-12 14:30:00,96.11,96.19,96.02,96.15,12923.0,96.11,96.19,96.02,96.15,12923.0
2016-05-12 14:40:00,96.13,96.4,96.06,96.38,16722.0,96.13,96.4,96.06,96.38,16722.0
2016-05-12 14:50:00,96.35,96.42,96.23,96.31,20429.0,96.35,96.42,96.23,96.31,20429.0
2016-05-12 15:00:00,96.31,96.38,96.22,96.3,24800.0,96.31,96.38,96.22,96.3,24800.0
2016-05-12 15:10:00,96.3,96.42,96.2,96.23,22029.0,96.3,96.42,96.2,96.23,22029.0
2016-05-12 15:20:00,96.23,96.25,96.14,96.2,22550.0,96.23,96.25,96.14,96.2,22550.0
2016-05-12 15:30:00,96.17,96.2,96.05,96.12,24891.0,96.17,96.2,96.05,96.12,24891.0
2016-05-12 15:40:00,96.12,96.15,96.04,96.14,28127.0,96.12,96.15,96.04,96.14,28127.0
2016-05-12 15:50:00,96.15,96.15,95.87,95.96,88614.0,96.15,96.15,95.87,95.96,88614.0
2016-05-13 09:30:00,95.62,95.99,95.37,95.96,76603.0,95.62,95.99,95.37,95.96,76603.0
2016-05-13 09:40:00,95.97,95.99,95.72,95.95,57388.0,95.97,95.99,95.72,95.95,57388.0
2016-05-13 09:50:00,95.99,96.47,95.93,96.38,41722.0,95.99,96.47,95.93,96.38,41722.0
2016-05-13 10:00:00,96.4,96.75,96.22,96.49,38466.0,96.4,96.75,96.22,96.49,38466.0
2016-05-13 10:10:00,96.49,96.6,96.3,96.52,21763.0,96.49,96.6,96.3,96.52,21763.0
2016-05-13 10:20:00,96.53,96.84,96.34,96.66,53875.0,96.53,96.84,96.34,96.66,53875.0
2016-05-13 10:30:00,96.63,96.85,96.48,96.75,33274.0,96.63,96.85,96.48,96.75,33274.0
2016-05-13 10:40:00,96.78,96.91,96.62,96.84,68060.0,96.78,96.91,96.62,96.84,68060.0
2016-05-13 10:50:00,96.88,97.05,96.84,96.87,77167.0,96.88,97.05,96.84,96.87,77167.0
2016-05-13 11:00:00,96.87,97.04,96.75,97.04,43098.0,96.87,97.04,96.75,97.04,43098.0
2016-05-13 11:10:00,97.06,97.21,96.86,96.91,41291.0,97.06,97.21,96.86,96.91,41291.0
2016-05-13 11:20:00,96.91,97.06,96.81,97.02,24755.0,96.91,97.06,96.81,97.02,24755.0
2016-05-13 11:30:00,96.98,97.02,96.7,96.7,14276.0,96.98,97.02,96.7,96.7,14276.0
2016-05-13 11:40:00,96.75,96.78,96.6,96.68,14681.0,96.75,96.78,96.6,96.68,14681.0
2016-05-13 11:50:00,96.68,96.76,96.56,96.65,9686.0,96.68,96.76,96.56,96.65,9686.0
2016-05-13 12:00:00,96.7,96.74,96.44,96.45,13761.0,96.7,96.74,96.44,96.45,13761.0
2016-05-13 12:10:00,96.4,96.63,96.38,96.62,22919.0,96.4,96.63,96.38,96.62,22919.0
2016-05-13 12:20:00,96.61,96.76,96.58,96.69,8115.0,96.61,96.76,96.58,96.69,8115.0
2016-05-13 12:30:00,96.73,96.93,96.73,96.79,30046.0,96.73,96.93,96.73,96.79,30046.0
2016-05-13 12:40:00,96.75,96.97,96.64,96.83,94778.0,96.75,96.97,96.64,96.83,94778.0
2016-05-13 12:50:00,96.81,96.96,96.77,96.86,30141.0,96.81,96.96,96.77,96.86,30141.0
2016-05-13 13:00:00,96.84,96.99,96.79,96.95,31460.0,96.84,96.99,96.79,96.95,31460.0
2016-05-13 13:10:00,96.94,97.11,96.89,97.08,30327.0,96.94,97.11,96.89,97.08,30327.0
2016-05-13 13:20:00,97.05,97.14,96.83,96.87,25681.0,97.05,97.14,96.83,96.87,25681.0
2016-05-13 13:30:00,96.89,96.97,96.79,96.8,35735.0,96.89,96.97,96.79,96.8,35735.0
2016-05-13 13:40:00,96.82,96.86,96.69,96.7,15273.0,96.82,96.86,96.69,96.7,15273.0
2016-05-13 13:50:00,96.62,96.65,96.37,96.41,34192.0,96.62,96.65,96.37,96.41,34192.0
2016-05-13 14:00:00,96.39,96.55,96.36,96.48,72258.0,96.39,96.55,96.36,96.48,72258.0
2016-05-13 14:10:00,96.45,96.54,96.25,96.29,95934.0,96.45,96.54,96.25,96.29,95934.0
2016-05-13 14:20:00,96.3,96.3,96.01,96.15,25560.0,96.3,96.3,96.01,96.15,25560.0
2016-05-13 14:30:00,96.17,96.17,95.91,95.95,28125.0,96.17,96.17,95.91,95.95,28125.0
2016-05-13 14:40:00,95.95,96.07,95.78,96.02,46709.0,95.95,96.07,95.78,96.02,46709.0
2016-05-13 14:50:00,96.01,96.13,95.89,96.03,14168.0,96.01,96.13,95.89,96.03,14168.0
2016-05-13 15:00:00,96.05,96.09,95.94,95.97,53549.0,96.05,96.09,95.94,95.97,53549.0
2016-05-13 15:10:00,95.96,96.17,95.94,96.16,27408.0,95.96,96.17,95.94,96.16,27408.0
2016-05-13 15:20:00,96.15,96.17,96.03,96.03,19027.0,96.15,96.17,96.03,96.03,19027.0
2016-05-13 15:30:00,96.03,96.19,96.0,96.12,30658.0,96.03,96.19,96.0,96.12,30658.0
2016-05-13 15:40:00,96.13,96.18,95.97,96.01,40022.0,96.13,96.18,95.97,96.01,40022.0
2016-05-13 15:50:00,96.02,96.07,95.91,95.97,183100.0,96.02,96.07,95.91,95.97,183100.0
2016-05-16 09:30:00,95.91,96.65,95.91,96.59,45824.0,95.91,96.65,95.91,96.59,45824.0
2016-05-16 09:40:00,96.6,96.69,95.94,96.21,68866.0,96.6,96.69,95.94,96.21,68866.0
2016-05-16 09:50:00,96.23,96.34,96.11,96.3,22089.0,96.23,96.34,96.11,96.3,22089.0
2016-05-16 10:00:00,96.31,96.34,96.06,96.13,22564.0,96.31,96.34,96.06,96.13,22564.0
2016-05-16 10:10:00,96.11,96.29,96.06,96.14,27610.0,96.11,96.29,96.06,96.14,27610.0
2016-05-16 10:20:00,96.15,96.32,96.03,96.13,19892.0,96.15,96.32,96.03,96.13,19892.0
2016-05-16 10:30:00,96.15,96.35,96.13,96.34,26885.0,96.15,96.35,96.13,96.34,26885.0
2016-05-16 10:40:00,96.32,96.45,96.28,96.45,13859.0,96.32,96.45,96.28,96.45,13859.0
2016-05-16 10:50:00,96.45,96.65,96.43,96.56,38317.0,96.45,96.65,96.43,96.56,38317.0
2016-05-16 11:00:00,96.57,96.69,96.56,96.6,64975.0,96.57,96.69,96.56,96.6,64975.0
2016-05-16 11:10:00,96.6,96.92,96.48,96.86,86549.0,96.6,96.92,96.48,96.86,86549.0
2016-05-16 11:20:00,96.88,97.0,96.75,96.91,35572.0,96.88,97.0,96.75,96.91,35572.0
2016-05-16 11:30:00,96.92,97.11,96.9,97.06,26660.0,96.92,97.11,96.9,97.06,26660.0
2016-05-16 11:40:00,97.08,97.27,97.03,97.17,28116.0,97.08,97.27,97.03,97.17,28116.0
2016-05-16 11:50:00,97.22,97.24,97.06,97.09,27288.0,97.22,97.24,97.06,97.09,27288.0
2016-05-16 12:00:00,97.11,97.17,96.97,97.01,46404.0,97.11,97.17,96.97,97.01,46404.0
2016-05-16 12:10:00,97.01,97.15,96.99,97.03,20855.0,97.01,97.15,96.99,97.03,20855.0
2016-05-16 12:20:00,97.0,97.08,96.95,96.97,17946.0,97.0,97.08,96.95,96.97,17946.0
2016-05-16 12:30:00,96.96,97.02,96.86,96.9,27144.0,96.96,97.02,96.86,96.9,27144.0
2016-05-16 12:40:00,96.85,97.09,96.85,97.07,25465.0,96.85,97.09,96.85,97.07,25465.0
2016-05-16 12:50:00,97.07,97.36,97.05,97.24,41835.0,97.07,97.36,97.05,97.24,41835.0
2016-05-16 13:00:00,97.25,97.33,97.08,97.11,29680.0,97.25,97.33,97.08,97.11,29680.0
2016-05-16 13:10:00,97.09,97.26,97.08,97.19,23473.0,97.09,97.26,97.08,97.19,23473.0
2016-05-16 13:20:00,97.17,97.33,97.17,97.29,29985.0,97.17,97.33,97.17,97.29,29985.0
2016-05-16 13:30:00,97.29,97.39,97.29,97.31,26186.0,97.29,97.39,97.29,97.31,26186.0
2016-05-16 13:40:00,97.29,97.37,97.19,97.36,17572.0,97.29,97.37,97.19,97.36,17572.0
2016-05-16 13:50:00,97.35,97.45,97.31,97.35,40871.0,97.35,97.45,97.31,97.35,40871.0
2016-05-16 14:00:00,97.38,97.44,97.31,97.38,31883.0,97.38,97.44,97.31,97.38,31883.0
2016-05-16 14:10:00,97.39,97.55,97.39,97.52,25634.0,97.39,97.55,97.39,97.52,25634.0
2016-05-16 14:20:00,97.51,97.69,97.51,97.65,34251.0,97.51,97.69,97.51,97.65,34251.0
2016-05-16 14:30:00,97.64,97.75,97.6,97.75,24509.0,97.64,97.75,97.6,97.75,24509.0
2016-05-16 14:40:00,97.75,97.75,97.68,97.7,30000.0,97.75,97.75,97.68,97.7,30000.0
2016-05-16 14:50:00,97.7,97.76,97.63,97.63,46920.0,97.7,97.76,97.63,97.63,46920.0
2016-05-16 15:00:00,97.62,97.68,97.58,97.63,22533.0,97.62,97.68,97.58,97.63,22533.0
2016-05-16 15:10:00,97.61,97.62,97.43,97.45,36155.0,97.61,97.62,97.43,97.45,36155.0
2016-05-16 15:20:00,97.45,97.51,97.38,97.39,33217.0,97.45,97.51,97.38,97.39,33217.0
2016-05-16 15:30:00,97.38,97.4,97.24,97.34,41328.0,97.38,97.4,97.24,97.34,41328.0
2016-05-16 15:40:00,97.33,97.4,97.25,97.31,46888.0,97.33,97.4,97.25,97.31,46888.0
2016-05-16 15:50:00,97.31,97.33,97.2,97.23,112868.0,97.31,97.33,97.2,97.23,112868.0
2016-05-17 09:30:00,96.81,97.35,96.75,96.95,76181.0,96.81,97.35,96.75,96.95,76181.0
2016-05-17 09:40:00,96.91,97.16,96.6,96.81,48448.0,96.91,97.16,96.6,96.81,48448.0
2016-05-17 09:50:00,96.82,96.85,96.66,96.73,60970.0,96.82,96.85,96.66,96.73,60970.0
2016-05-17 10:00:00,96.72,96.73,96.53,96.65,71670.0,96.72,96.73,96.53,96.65,71670.0
2016-05-17 10:10:00,96.65,97.14,96.65,96.97,103805.0,96.65,97.14,96.65,96.97,103805.0
2016-05-17 10:20:00,96.97,97.08,96.75,96.87,33063.0,96.97,97.08,96.75,96.87,33063.0
2016-05-17 10:30:00,96.85,96.95,96.72,96.9,70465.0,96.85,96.95,96.72,96.9,70465.0
2016-05-17 10:40:00,96.92,97.05,96.8,96.95,52585.0,96.92,97.05,96.8,96.95,52585.0
2016-05-17 10:50:00,96.95,97.11,96.79,97.02,42563.0,96.95,97.11,96.79,97.02,42563.0
2016-05-17 11:00:00,97.01,97.04,96.86,96.99,62864.0,97.01,97.04,96.86,96.99,62864.0
2016-05-17 11:10:00,97.01,97.11,96.9,97.0,48845.0,97.01,97.11,96.9,97.0,48845.0
2016-05-17 11:20:00,96.99,97.09,96.96,96.99,37612.0,96.99,97.09,96.96,96.99,37612.0
2016-05-17 11:30:00,96.99,97.09,96.98,97.01,26029.0,96.99,97.09,96.98,97.01,26029.0
2016-05-17 11:40:00,97.02,97.19,96.98,97.17,27966.0,97.02,97.19,96.98,97.17,27966.0
2016-05-17 11:50:00,97.17,97.3,97.17,97.28,27339.0,97.17,97.3,97.17,97.28,27339.0
2016-05-17 12:00:00,97.27,97.27,97.08,97.1,13627.0,97.27,97.27,97.08,97.1,13627.0
2016-05-17 12:10:00,97.09,97.1,96.98,97.02,41714.0,97.09,97.1,96.98,97.02,41714.0
2016-05-17 12:20:00,97.01,97.11,97.0,97.11,66146.0,97.01,97.11,97.0,97.11,66146.0
2016-05-17 12:30:00,97.12,97.19,97.08,97.17,36875.0,97.12,97.19,97.08,97.17,36875.0
2016-05-17 12:40:00,97.19,97.2,97.1,97.13,37356.0,97.19,97.2,97.1,97.13,37356.0
2016-05-17 12:50:00,97.12,97.16,97.04,97.15,120920.0,97.12,97.16,97.04,97.15,120920.0
2016-05-17 13:00:00,97.16,97.16,97.05,97.05,68243.0,97.16,97.16,97.05,97.05,68243.0
2016-05-17 13:10:00,97.05,97.09,97.01,97.06,36631.0,97.05,97.09,97.01,97.06,36631.0
2016-05-17 13:20:00,97.05,97.15,97.05,97.09,28604.0,97.05,97.15,97.05,97.09,28604.0
2016-05-17 13:30:00,97.08,97.28,97.08,97.21,57563.0,97.08,97.28,97.08,97.21,57563.0
2016-05-17 13:40:00,97.21,97.29,97.19,97.22,41291.0,97.21,97.29,97.19,97.22,41291.0
2016-05-17 13:50:00,97.22,97.23,96.93,96.97,122941.0,97.22,97.23,96.93,96.97,122941.0
2016-05-17 14:00:00,96.95,96.99,96.62,96.62,63481.0,96.95,96.99,96.62,96.62,63481.0
2016-05-17 14:10:00,96.63,96.67,96.4,96.42,97243.0,96.63,96.67,96.4,96.42,97243.0
2016-05-17 14:20:00,96.4,96.41,95.98,96.17,56917.0,96.4,96.41,95.98,96.17,56917.0
2016-05-17 14:30:00,96.15,96.18,96.06,96.13,39784.0,96.15,96.18,96.06,96.13,39784.0
2016-05-17 14:40:00,96.16,96.29,96.08,96.23,47290.0,96.16,96.29,96.08,96.23,47290.0
2016-05-17 14:50:00,96.21,96.25,96.1,96.22,55242.0,96.21,96.25,96.1,96.22,55242.0
2016-05-17 15:00:00,96.2,96.28,96.13,96.2,33290.0,96.2,96.28,96.13,96.2,33290.0
2016-05-17 15:10:00,96.19,96.23,96.05,96.08,60170.0,96.19,96.23,96.05,96.08,60170.0
2016-05-17 15:20:00,96.03,96.09,95.75,95.9,45563.0,96.03,96.09,95.75,95.9,45563.0
2016-05-17 15:30:00,95.88,96.21,95.86,96.18,74274.0,95.88,96.21,95.86,96.18,74274.0
2016-05-17 15:40:00,96.2,96.22,95.81,95.83,146684.0,96.2,96.22,95.81,95.83,146684.0
2016-05-17 15:50:00,95.83,95.97,95.78,95.93,236855.0,95.83,95.97,95.78,95.93,236855.0
2016-05-18 09:30:00,95.78,96.05,95.5,95.56,66327.0,95.78,96.05,95.5,95.56,66327.0
2016-05-18 09:40:00,95.52,95.81,95.52,95.63,20585.0,95.52,95.81,95.52,95.63,20585.0
2016-05-18 09:50:00,95.59,95.94,95.59,95.94,40897.0,95.59,95.94,95.59,95.94,40897.0
2016-05-18 10:00:00,95.95,96.03,95.81,95.89,21764.0,95.95,96.03,95.81,95.89,21764.0
2016-05-18 10:10:00,95.92,96.42,95.9,96.33,24302.0,95.92,96.42,95.9,96.33,24302.0
2016-05-18 10:20:00,96.35,96.75,96.33,96.66,30547.0,96.35,96.75,96.33,96.66,30547.0
2016-05-18 10:30:00,96.68,96.73,96.37,96.43,25821.0,96.68,96.73,96.37,96.43,25821.0
2016-05-18 10:40:00,96.42,96.7,96.4,96.65,18379.0,96.42,96.7,96.4,96.65,18379.0
2016-05-18 10:50:00,96.65,96.7,96.43,96.53,31378.0,96.65,96.7,96.43,96.53,31378.0
2016-05-18 11:00:00,96.54,96.73,96.54,96.56,27686.0,96.54,96.73,96.54,96.56,27686.0
2016-05-18 11:10:00,96.59,96.74,96.52,96.59,23393.0,96.59,96.74,96.52,96.59,23393.0
2016-05-18 11:20:00,96.6,96.95,96.6,96.89,47131.0,96.6,96.95,96.6,96.89,47131.0
2016-05-18 11:30:00,96.84,96.84,96.69,96.75,18185.0,96.84,96.84,96.69,96.75,18185.0
2016-05-18 11:40:00,96.75,96.88,96.74,96.86,13766.0,96.75,96.88,96.74,96.86,13766.0
2016-05-18 11:50:00,96.86,96.93,96.57,96.57,12928.0,96.86,96.93,96.57,96.57,12928.0
2016-05-18 12:00:00,96.59,96.7,96.57,96.63,11734.0,96.59,96.7,96.57,96.63,11734.0
2016-05-18 12:10:00,96.63,96.82,96.56,96.8,24747.0,96.63,96.82,96.56,96.8,24747.0
2016-05-18 12:20:00,96.82,96.89,96.65,96.66,8854.0,96.82,96.89,96.65,96.66,8854.0
2016-05-18 12:30:00,96.67,96.75,96.66,96.68,8274.0,96.67,96.75,96.66,96.68,8274.0
2016-05-18 12:40:00,96.65,96.71,96.58,96.66,10779.0,96.65,96.71,96.58,96.66,10779.0
2016-05-18 12:50:00,96.65,96.95,96.59,96.95,12620.0,96.65,96.95,96.59,96.95,12620.0
2016-05-18 13:00:00,96.99,97.11,96.94,96.97,15563.0,96.99,97.11,96.94,96.97,15563.0
2016-05-18 13:10:00,96.97,97.08,96.94,97.05,9176.0,96.97,97.08,96.94,97.05,9176.0
2016-05-18 13:20:00,97.02,97.25,96.99,97.2,15343.0,97.02,97.25,96.99,97.2,15343.0
2016-05-18 13:30:00,97.18,97.36,97.18,97.27,12740.0,97.18,97.36,97.18,97.27,12740.0
2016-05-18 13:40:00,97.29,97.43,97.26,97.36,27725.0,97.29,97.43,97.26,97.36,27725.0
2016-05-18 13:50:00,97.32,97.38,97.26,97.28,27484.0,97.32,97.38,97.26,97.28,27484.0
2016-05-18 14:00:00,97.22,97.23,96.34,96.84,56521.0,97.22,97.23,96.34,96.84,56521.0
2016-05-18 14:10:00,96.8,96.87,96.46,96.71,43093.0,96.8,96.87,96.46,96.71,43093.0
2016-05-18 14:20:00,96.78,96.78,96.15,96.19,27289.0,96.78,96.78,96.15,96.19,27289.0
2016-05-18 14:30:00,96.19,96.47,95.94,96.29,54199.0,96.19,96.47,95.94,96.29,54199.0
2016-05-18 14:40:00,96.27,96.54,96.22,96.35,24838.0,96.27,96.54,96.22,96.35,24838.0
2016-05-18 14:50:00,96.43,96.6,96.37,96.44,29330.0,96.43,96.6,96.37,96.44,29330.0
2016-05-18 15:00:00,96.48,96.77,96.46,96.64,29445.0,96.48,96.77,96.46,96.64,29445.0
2016-05-18 15:10:00,96.64,96.66,96.27,96.38,31563.0,96.64,96.66,96.27,96.38,31563.0
2016-05-18 15:20:00,96.42,96.42,96.02,96.06,85812.0,96.42,96.42,96.02,96.06,85812.0
2016-05-18 15:30:00,96.06,96.41,96.04,96.19,178721.0,96.06,96.41,96.04,96.19,178721.0
2016-05-18 15:40:00,96.25,96.57,96.24,96.48,54729.0,96.25,96.57,96.24,96.48,54729.0
2016-05-18 15:50:00,96.49,96.73,96.37,96.7,172446.0,96.49,96.73,96.37,96.7,172446.0
2016-05-19 09:30:00,96.41,96.95,96.31,96.5,63690.0,96.41,96.95,96.31,96.5,63690.0
2016-05-19 09:40:00,96.44,96.7,96.2,96.31,31020.0,96.44,96.7,96.2,96.31,31020.0
2016-05-19 09:50:00,96.28,96.28,95.83,95.83,28857.0,96.28,96.28,95.83,95.83,28857.0
2016-05-19 10:00:00,95.81,96.02,95.75,95.79,39406.0,95.81,96.02,95.75,95.79,39406.0
2016-05-19 10:10:00,95.76,95.96,95.7,95.86,21409.0,95.76,95.96,95.7,95.86,21409.0
2016-05-19 10:20:00,95.87,96.02,95.77,95.77,34808.0,95.87,96.02,95.77,95.77,34808.0
2016-05-19 10:30:00,95.79,95.81,95.58,95.63,47393.0,95.79,95.81,95.58,95.63,47393.0
2016-05-19 10:40:00,95.64,95.82,95.58,95.71,26223.0,95.64,95.82,95.58,95.71,26223.0
2016-05-19 10:50:00,95.7,95.7,95.42,95.55,19149.0,95.7,95.7,95.42,95.55,19149.0
2016-05-19 11:00:00,95.59,95.63,95.34,95.41,21991.0,95.59,95.63,95.34,95.41,21991.0
2016-05-19 11:10:00,95.4,95.74,95.38,95.72,16029.0,95.4,95.74,95.38,95.72,16029.0
2016-05-19 11:20:00,95.7,95.71,95.4,95.46,22415.0,95.7,95.71,95.4,95.46,22415.0
2016-05-19 11:30:00,95.49,95.5,95.3,95.32,23650.0,95.49,95.5,95.3,95.32,23650.0
2016-05-19 11:40:00,95.34,95.38,95.25,95.38,19017.0,95.34,95.38,95.25,95.38,19017.0
2016-05-19 11:50:00,95.39,95.55,95.34,95.54,25467.0,95.39,95.55,95.34,95.54,25467.0
2016-05-19 12:00:00,95.54,95.64,95.54,95.61,18224.0,95.54,95.64,95.54,95.61,18224.0
2016-05-19 12:10:00,95.59,95.68,95.57,95.61,20422.0,95.59,95.68,95.57,95.61,20422.0
2016-05-19 12:20:00,95.62,95.63,95.4,95.42,44826.0,95.62,95.63,95.4,95.42,44826.0
2016-05-19 12:30:00,95.43,95.67,95.43,95.65,54520.0,95.43,95.67,95.43,95.65,54520.0
2016-05-19 12:40:00,95.61,95.67,95.54,95.63,9816.0,95.61,95.67,95.54,95.63,9816.0
2016-05-19 12:50:00,95.62,95.62,95.45,95.49,19219.0,95.62,95.62,95.45,95.49,19219.0
2016-05-19 13:00:00,95.49,95.6,95.48,95.59,15971.0,95.49,95.6,95.48,95.59,15971.0
2016-05-19 13:10:00,95.56,95.66,95.51,95.58,45763.0,95.56,95.66,95.51,95.58,45763.0
2016-05-19 13:20:00,95.57,95.59,95.48,95.52,79259.0,95.57,95.59,95.48,95.52,79259.0
2016-05-19 13:30:00,95.53,95.79,95.52,95.77,129630.0,95.53,95.79,95.52,95.77,129630.0
2016-05-19 13:40:00,95.76,95.77,95.63,95.66,23674.0,95.76,95.77,95.63,95.66,23674.0
2016-05-19 13:50:00,95.66,95.67,95.54,95.54,34384.0,95.66,95.67,95.54,95.54,34384.0
2016-05-19 14:00:00,95.54,95.63,95.49,95.54,61575.0,95.54,95.63,95.49,95.54,61575.0
2016-05-19 14:10:00,95.54,95.71,95.54,95.7,56787.0,95.54,95.71,95.54,95.7,56787.0
2016-05-19 14:20:00,95.71,95.76,95.56,95.74,19947.0,95.71,95.76,95.56,95.74,19947.0
2016-05-19 14:30:00,95.76,95.76,95.45,95.53,66897.0,95.76,95.76,95.45,95.53,66897.0
2016-05-19 14:40:00,95.51,95.59,95.45,95.52,22163.0,95.51,95.59,95.45,95.52,22163.0
2016-05-19 14:50:00,95.5,95.56,95.44,95.47,31445.0,95.5,95.56,95.44,95.47,31445.0
2016-05-19 15:00:00,95.48,95.81,95.47,95.79,34271.0,95.48,95.81,95.47,95.79,34271.0
2016-05-19 15:10:00,95.78,95.98,95.77,95.98,31452.0,95.78,95.98,95.77,95.98,31452.0
2016-05-19 15:20:00,96.02,96.14,95.94,95.94,30565.0,96.02,96.14,95.94,95.94,30565.0
2016-05-19 15:30:00,95.95,96.0,95.83,95.92,40403.0,95.95,96.0,95.83,95.92,40403.0
2016-05-19 15:40:00,95.92,95.93,95.79,95.89,78869.0,95.92,95.93,95.79,95.89,78869.0
2016-05-19 15:50:00,95.89,95.97,95.81,95.88,143239.0,95.89,95.97,95.81,95.88,143239.0
2016-05-20 09:30:00,96.1,96.35,96.0,96.01,258464.0,96.1,96.35,96.0,96.01,258464.0
2016-05-20 09:40:00,95.99,96.38,95.98,96.37,122999.0,95.99,96.38,95.98,96.37,122999.0
2016-05-20 09:50:00,96.38,96.61,96.37,96.45,81197.0,96.38,96.61,96.37,96.45,81197.0
2016-05-20 10:00:00,96.45,96.49,96.23,96.23,119405.0,96.45,96.49,96.23,96.23,119405.0
2016-05-20 10:10:00,96.23,96.42,96.16,96.3,117152.0,96.23,96.42,96.16,96.3,117152.0
2016-05-20 10:20:00,96.27,96.3,95.86,96.03,50681.0,96.27,96.3,95.86,96.03,50681.0
2016-05-20 10:30:00,96.07,96.39,96.07,96.3,23024.0,96.07,96.39,96.07,96.3,23024.0
2016-05-20 10:40:00,96.26,96.37,96.26,96.3,31613.0,96.26,96.37,96.26,96.3,31613.0
2016-05-20 10:50:00,96.33,96.34,96.19,96.28,21354.0,96.33,96.34,96.19,96.28,21354.0
2016-05-20 11:00:00,96.27,96.42,96.26,96.26,45528.0,96.27,96.42,96.26,96.26,45528.0
2016-05-20 11:10:00,96.25,96.42,96.24,96.39,20093.0,96.25,96.42,96.24,96.39,20093.0
2016-05-20 11:20:00,96.4,96.42,96.29,96.37,17668.0,96.4,96.42,96.29,96.37,17668.0
2016-05-20 11:30:00,96.39,96.41,96.37,96.4,74583.0,96.39,96.41,96.37,96.4,74583.0
2016-05-20 11:40:00,96.41,96.56,96.4,96.46,30475.0,96.41,96.56,96.4,96.46,30475.0
2016-05-20 11:50:00,96.44,96.53,96.4,96.5,14680.0,96.44,96.53,96.4,96.5,14680.0
2016-05-20 12:00:00,96.51,96.53,96.38,96.49,23152.0,96.51,96.53,96.38,96.49,23152.0
2016-05-20 12:10:00,96.49,96.51,96.42,96.46,13148.0,96.49,96.51,96.42,96.46,13148.0
2016-05-20 12:20:00,96.46,96.63,96.46,96.6,21302.0,96.46,96.63,96.46,96.6,21302.0
2016-05-20 12:30:00,96.62,96.67,96.54,96.63,19512.0,96.62,96.67,96.54,96.63,19512.0
2016-05-20 12:40:00,96.63,96.71,96.61,96.7,16051.0,96.63,96.71,96.61,96.7,16051.0
2016-05-20 12:50:00,96.7,96.77,96.69,96.76,19666.0,96.7,96.77,96.69,96.76,19666.0
2016-05-20 13:00:00,96.76,96.84,96.73,96.84,26516.0,96.76,96.84,96.73,96.84,26516.0
2016-05-20 13:10:00,96.84,97.02,96.75,96.98,52112.0,96.84,97.02,96.75,96.98,52112.0
2016-05-20 13:20:00,96.99,97.07,96.89,96.92,21206.0,96.99,97.07,96.89,96.92,21206.0
2016-05-20 13:30:00,96.92,96.98,96.88,96.91,37183.0,96.92,96.98,96.88,96.91,37183.0
2016-05-20 13:40:00,96.9,97.02,96.89,96.89,34241.0,96.9,97.02,96.89,96.89,34241.0
2016-05-20 13:50:00,96.88,96.98,96.86,96.95,42895.0,96.88,96.98,96.86,96.95,42895.0
2016-05-20 14:00:00,96.95,96.97,96.83,96.9,67760.0,96.95,96.97,96.83,96.9,67760.0
2016-05-20 14:10:00,96.9,97.07,96.86,96.99,13629.0,96.9,97.07,96.86,96.99,13629.0
2016-05-20 14:20:00,96.98,97.12,96.95,97.11,12001.0,96.98,97.12,96.95,97.11,12001.0
2016-05-20 14:30:00,97.12,97.12,96.92,96.92,33073.0,97.12,97.12,96.92,96.92,33073.0
2016-05-20 14:40:00,96.91,97.0,96.88,96.9,33173.0,96.91,97.0,96.88,96.9,33173.0
2016-05-20 14:50:00,96.9,97.03,96.83,96.84,20156.0,96.9,97.03,96.83,96.84,20156.0
2016-05-20 15:00:00,96.86,96.86,96.57,96.66,21567.0,96.86,96.86,96.57,96.66,21567.0
2016-05-20 15:10:00,96.65,96.86,96.65,96.76,21717.0,96.65,96.86,96.65,96.76,21717.0
2016-05-20 15:20:00,96.74,96.82,96.65,96.69,23682.0,96.74,96.82,96.65,96.69,23682.0
2016-05-20 15:30:00,96.69,96.82,96.68,96.75,27826.0,96.69,96.82,96.68,96.75,27826.0
2016-05-20 15:40:00,96.77,96.86,96.72,96.84,37766.0,96.77,96.86,96.72,96.84,37766.0
2016-05-20 15:50:00,96.84,96.93,96.81,96.88,103231.0,96.84,96.93,96.81,96.88,103231.0
2016-05-23 09:30:00,96.71,97.23,96.7,97.23,76613.0,96.71,97.23,96.7,97.23,76613.0
2016-05-23 09:40:00,97.21,97.42,96.96,96.97,40822.0,97.21,97.42,96.96,96.97,40822.0
2016-05-23 09:50:00,96.94,97.07,96.63,97.0,34446.0,96.94,97.07,96.63,97.0,34446.0
2016-05-23 10:00:00,96.98,97.12,96.75,96.87,20406.0,96.98,97.12,96.75,96.87,20406.0
2016-05-23 10:10:00,96.87,96.96,96.77,96.79,7826.0,96.87,96.96,96.77,96.79,7826.0
2016-05-23 10:20:00,96.85,97.01,96.82,96.91,11477.0,96.85,97.01,96.82,96.91,11477.0
2016-05-23 10:30:00,96.95,97.04,96.89,96.91,9350.0,96.95,97.04,96.89,96.91,9350.0
2016-05-23 10:40:00,96.91,96.98,96.72,96.83,37967.0,96.91,96.98,96.72,96.83,37967.0
2016-05-23 10:50:00,96.79,96.83,96.53,96.55,15188.0,96.79,96.83,96.53,96.55,15188.0
2016-05-23 11:00:00,96.55,96.73,96.55,96.73,16101.0,96.55,96.73,96.55,96.73,16101.0
2016-05-23 11:10:00,96.74,96.82,96.68,96.7,14217.0,96.74,96.82,96.68,96.7,14217.0
2016-05-23 11:20:00,96.71,96.81,96.7,96.77,6854.0,96.71,96.81,96.7,96.77,6854.0
2016-05-23 11:30:00,96.8,96.81,96.53,96.53,11605.0,96.8,96.81,96.53,96.53,11605.0
2016-05-23 11:40:00,96.54,96.63,96.52,96.59,6110.0,96.54,96.63,96.52,96.59,6110.0
2016-05-23 11:50:00,96.57,96.71,96.49,96.65,10970.0,96.57,96.71,96.49,96.65,10970.0
2016-05-23 12:00:00,96.64,96.72,96.59,96.65,9117.0,96.64,96.72,96.59,96.65,9117.0
2016-05-23 12:10:00,96.65,96.8,96.57,96.78,9160.0,96.65,96.8,96.57,96.78,9160.0
2016-05-23 12:20:00,96.78,96.81,96.74,96.78,9538.0,96.78,96.81,96.74,96.78,9538.0
2016-05-23 12:30:00,96.78,96.82,96.69,96.75,7881.0,96.78,96.82,96.69,96.75,7881.0
2016-05-23 12:40:00,96.74,96.8,96.68,96.75,8221.0,96.74,96.8,96.68,96.75,8221.0
2016-05-23 12:50:00,96.75,96.81,96.75,96.77,5019.0,96.75,96.81,96.75,96.77,5019.0
2016-05-23 13:00:00,96.8,96.87,96.8,96.84,8302.0,96.8,96.87,96.8,96.84,8302.0
2016-05-23 13:10:00,96.84,96.96,96.84,96.91,7811.0,96.84,96.96,96.84,96.91,7811.0
2016-05-23 13:20:00,96.93,96.93,96.81,96.81,7535.0,96.93,96.93,96.81,96.81,7535.0
2016-05-23 13:30:00,96.84,96.85,96.67,96.71,9185.0,96.84,96.85,96.67,96.71,9185.0
2016-05-23 13:40:00,96.7,96.75,96.67,96.71,7670.0,96.7,96.75,96.67,96.71,7670.0
2016-05-23 13:50:00,96.71,96.87,96.7,96.79,25394.0,96.71,96.87,96.7,96.79,25394.0
2016-05-23 14:00:00,96.79,96.87,96.73,96.82,20005.0,96.79,96.87,96.73,96.82,20005.0
2016-05-23 14:10:00,96.83,96.96,96.76,96.9,16707.0,96.83,96.96,96.76,96.9,16707.0
2016-05-23 14:20:00,96.93,96.95,96.81,96.88,22772.0,96.93,96.95,96.81,96.88,22772.0
2016-05-23 14:30:00,96.9,96.94,96.81,96.81,9732.0,96.9,96.94,96.81,96.81,9732.0
2016-05-23 14:40:00,96.8,97.03,96.79,97.02,27711.0,96.8,97.03,96.79,97.02,27711.0
2016-05-23 14:50:00,97.05,97.05,96.89,96.92,21758.0,97.05,97.05,96.89,96.92,21758.0
2016-05-23 15:00:00,96.92,96.97,96.79,96.85,21281.0,96.92,96.97,96.79,96.85,21281.0
2016-05-23 15:10:00,96.86,96.86,96.69,96.73,16528.0,96.86,96.86,96.69,96.73,16528.0
2016-05-23 15:20:00,96.73,96.82,96.69,96.78,17640.0,96.73,96.82,96.69,96.78,17640.0
2016-05-23 15:30:00,96.81,96.9,96.79,96.81,37117.0,96.81,96.9,96.79,96.81,37117.0
2016-05-23 15:40:00,96.77,96.84,96.75,96.82,27288.0,96.77,96.84,96.75,96.82,27288.0
2016-05-23 15:50:00,96.82,96.82,96.54,96.62,108314.0,96.82,96.82,96.54,96.62,108314.0
2016-05-24 09:30:00,97.18,97.35,96.97,97.21,85689.0,97.18,97.35,96.97,97.21,85689.0
2016-05-24 09:40:00,97.25,97.65,97.17,97.58,93211.0,97.25,97.65,97.17,97.58,93211.0
2016-05-24 09:50:00,97.57,98.17,97.56,98.08,117177.0,97.57,98.17,97.56,98.08,117177.0
2016-05-24 10:00:00,98.14,98.57,98.12,98.44,92922.0,98.14,98.57,98.12,98.44,92922.0
2016-05-24 10:10:00,98.47,98.91,98.42,98.83,103639.0,98.47,98.91,98.42,98.83,103639.0
2016-05-24 10:20:00,98.87,98.97,98.71,98.87,54895.0,98.87,98.97,98.71,98.87,54895.0
2016-05-24 10:30:00,98.88,99.11,98.74,98.97,66416.0,98.88,99.11,98.74,98.97,66416.0
2016-05-24 10:40:00,98.97,99.31,98.96,99.24,77491.0,98.97,99.31,98.96,99.24,77491.0
2016-05-24 10:50:00,99.24,99.36,99.17,99.36,37183.0,99.24,99.36,99.17,99.36,37183.0
2016-05-24 11:00:00,99.38,99.38,99.04,99.06,38473.0,99.38,99.38,99.04,99.06,38473.0
2016-05-24 11:10:00,99.06,99.19,98.89,99.01,49587.0,99.06,99.19,98.89,99.01,49587.0
2016-05-24 11:20:00,99.03,99.44,99.03,99.33,44187.0,99.03,99.44,99.03,99.33,44187.0
2016-05-24 11:30:00,99.33,99.37,99.16,99.26,39881.0,99.33,99.37,99.16,99.26,39881.0
2016-05-24 11:40:00,99.24,99.27,99.09,99.22,57989.0,99.24,99.27,99.09,99.22,57989.0
2016-05-24 11:50:00,99.18,99.42,99.17,99.39,66492.0,99.18,99.42,99.17,99.39,66492.0
2016-05-24 12:00:00,99.37,99.43,99.25,99.41,45435.0,99.37,99.43,99.25,99.41,45435.0
2016-05-24 12:10:00,99.43,99.43,99.24,99.41,23503.0,99.43,99.43,99.24,99.41,23503.0
2016-05-24 12:20:00,99.39,99.42,99.28,99.38,19550.0,99.39,99.42,99.28,99.38,19550.0
2016-05-24 12:30:00,99.38,99.4,99.12,99.17,79906.0,99.38,99.4,99.12,99.17,79906.0
2016-05-24 12:40:00,99.17,99.25,99.15,99.18,26801.0,99.17,99.25,99.15,99.18,26801.0
2016-05-24 12:50:00,99.15,99.28,99.15,99.24,39558.0,99.15,99.28,99.15,99.24,39558.0
2016-05-24 13:00:00,99.26,99.31,99.21,99.31,29293.0,99.26,99.31,99.21,99.31,29293.0
2016-05-24 13:10:00,99.32,99.49,99.32,99.39,40694.0,99.32,99.49,99.32,99.39,40694.0
2016-05-24 13:20:00,99.4,99.49,99.35,99.42,21274.0,99.4,99.49,99.35,99.42,21274.0
2016-05-24 13:30:00,99.45,99.52,99.38,99.4,38482.0,99.45,99.52,99.38,99.4,38482.0
2016-05-24 13:40:00,99.43,99.49,99.32,99.43,42865.0,99.43,99.49,99.32,99.43,42865.0
2016-05-24 13:50:00,99.43,99.47,99.3,99.38,79941.0,99.43,99.47,99.3,99.38,79941.0
2016-05-24 14:00:00,99.35,99.41,99.24,99.3,37470.0,99.35,99.41,99.24,99.3,37470.0
2016-05-24 14:10:00,99.29,99.44,99.29,99.38,58081.0,99.29,99.44,99.29,99.38,58081.0
2016-05-24 14:20:00,99.37,99.42,99.32,99.37,31568.0,99.37,99.42,99.32,99.37,31568.0
2016-05-24 14:30:00,99.38,99.46,99.29,99.38,82073.0,99.38,99.46,99.29,99.38,82073.0
2016-05-24 14:40:00,99.38,99.55,99.38,99.55,35484.0,99.38,99.55,99.38,99.55,35484.0
2016-05-24 14:50:00,99.54,99.62,99.47,99.47,58927.0,99.54,99.62,99.47,99.47,58927.0
2016-05-24 15:00:00,99.45,99.5,99.41,99.46,30454.0,99.45,99.5,99.41,99.46,30454.0
2016-05-24 15:10:00,99.47,99.56,99.44,99.56,67303.0,99.47,99.56,99.44,99.56,67303.0
2016-05-24 15:20:00,99.56,99.67,99.5,99.56,47830.0,99.56,99.67,99.5,99.56,47830.0
2016-05-24 15:30:00,99.57,99.6,99.44,99.51,45958.0,99.57,99.6,99.44,99.51,45958.0
2016-05-24 15:40:00,99.52,99.55,99.41,99.54,107179.0,99.52,99.55,99.41,99.54,107179.0
2016-05-24 15:50:00,99.55,99.7,99.55,99.63,219169.0,99.55,99.7,99.55,99.63,219169.0
2016-05-25 09:30:00,99.91,99.99,99.22,99.25,152500.0,99.91,99.99,99.22,99.25,152500.0
2016-05-25 09:40:00,99.25,99.28,98.8,99.18,76127.0,99.25,99.28,98.8,99.18,76127.0
2016-05-25 09:50:00,99.17,99.78,99.17,99.51,51878.0,99.17,99.78,99.17,99.51,51878.0
2016-05-25 10:00:00,99.54,99.68,99.25,99.36,65544.0,99.54,99.68,99.25,99.36,65544.0
2016-05-25 10:10:00,99.4,99.51,99.27,99.36,37109.0,99.4,99.51,99.27,99.36,37109.0
2016-05-25 10:20:00,99.34,99.38,98.85,98.85,61634.0,99.34,99.38,98.85,98.85,61634.0
2016-05-25 10:30:00,98.84,99.14,98.84,99.14,36732.0,98.84,99.14,98.84,99.14,36732.0
2016-05-25 10:40:00,99.15,99.42,99.15,99.24,19031.0,99.15,99.42,99.15,99.24,19031.0
2016-05-25 10:50:00,99.26,99.54,99.21,99.45,22919.0,99.26,99.54,99.21,99.45,22919.0
2016-05-25 11:00:00,99.43,99.62,99.41,99.44,46763.0,99.43,99.62,99.41,99.44,46763.0
2016-05-25 11:10:00,99.45,99.5,99.3,99.3,24145.0,99.45,99.5,99.3,99.3,24145.0
2016-05-25 11:20:00,99.3,99.39,99.08,99.17,40484.0,99.3,99.39,99.08,99.17,40484.0
2016-05-25 11:30:00,99.17,99.32,99.15,99.28,31140.0,99.17,99.32,99.15,99.28,31140.0
2016-05-25 11:40:00,99.27,99.35,99.17,99.2,15500.0,99.27,99.35,99.17,99.2,15500.0
2016-05-25 11:50:00,99.18,99.33,99.06,99.15,27156.0,99.18,99.33,99.06,99.15,27156.0
2016-05-25 12:00:00,99.16,99.27,99.16,99.2,22290.0,99.16,99.27,99.16,99.2,22290.0
2016-05-25 12:10:00,99.2,99.29,99.15,99.24,21287.0,99.2,99.29,99.15,99.24,21287.0
2016-05-25 12:20:00,99.21,99.29,99.16,99.28,45571.0,99.21,99.29,99.16,99.28,45571.0
2016-05-25 12:30:00,99.3,99.49,99.28,99.44,25654.0,99.3,99.49,99.28,99.44,25654.0
2016-05-25 12:40:00,99.45,99.5,99.3,99.3,19007.0,99.45,99.5,99.3,99.3,19007.0
2016-05-25 12:50:00,99.31,99.41,99.3,99.36,14413.0,99.31,99.41,99.3,99.36,14413.0
2016-05-25 13:00:00,99.37,99.82,99.36,99.77,41303.0,99.37,99.82,99.36,99.77,41303.0
2016-05-25 13:10:00,99.77,99.81,99.68,99.76,36133.0,99.77,99.81,99.68,99.76,36133.0
2016-05-25 13:20:00,99.77,99.83,99.71,99.82,29672.0,99.77,99.83,99.71,99.82,29672.0
2016-05-25 13:30:00,99.8,99.99,99.77,99.93,38775.0,99.8,99.99,99.77,99.93,38775.0
2016-05-25 13:40:00,99.9,99.92,99.81,99.83,29028.0,99.9,99.92,99.81,99.83,29028.0
2016-05-25 13:50:00,99.81,99.92,99.8,99.87,33009.0,99.81,99.92,99.8,99.87,33009.0
2016-05-25 14:00:00,99.85,99.88,99.75,99.78,31894.0,99.85,99.88,99.75,99.78,31894.0
2016-05-25 14:10:00,99.79,99.82,99.64,99.81,36458.0,99.79,99.82,99.64,99.81,36458.0
2016-05-25 14:20:00,99.82,99.88,99.73,99.74,17700.0,99.82,99.88,99.73,99.74,17700.0
2016-05-25 14:30:00,99.75,99.91,99.71,99.79,18916.0,99.75,99.91,99.71,99.79,18916.0
2016-05-25 14:40:00,99.79,99.95,99.7,99.72,28465.0,99.79,99.95,99.7,99.72,28465.0
2016-05-25 14:50:00,99.69,99.69,99.52,99.53,26661.0,99.69,99.69,99.52,99.53,26661.0
2016-05-25 15:00:00,99.55,99.59,99.5,99.59,23528.0,99.55,99.59,99.5,99.59,23528.0
2016-05-25 15:10:00,99.58,99.69,99.57,99.64,32073.0,99.58,99.69,99.57,99.64,32073.0
2016-05-25 15:20:00,99.65,99.88,99.64,99.88,30203.0,99.65,99.88,99.64,99.88,30203.0
2016-05-25 15:30:00,99.89,99.93,99.72,99.72,54944.0,99.89,99.93,99.72,99.72,54944.0
2016-05-25 15:40:00,99.72,99.77,99.57,99.61,62736.0,99.72,99.77,99.57,99.61,62736.0
2016-05-25 15:50:00,99.61,99.72,99.57,99.6,107143.0,99.61,99.72,99.57,99.6,107143.0
2016-05-26 09:30:00,99.74,99.81,99.11,99.35,84834.0,99.74,99.81,99.11,99.35,84834.0
2016-05-26 09:40:00,99.31,99.5,99.22,99.32,74938.0,99.31,99.5,99.22,99.32,74938.0
2016-05-26 09:50:00,99.38,99.79,99.34,99.67,45943.0,99.38,99.79,99.34,99.67,45943.0
2016-05-26 10:00:00,99.69,99.82,99.6,99.8,40172.0,99.69,99.82,99.6,99.8,40172.0
2016-05-26 10:10:00,99.83,100.22,99.8,100.06,126697.0,99.83,100.22,99.8,100.06,126697.0
2016-05-26 10:20:00,100.05,100.05,99.86,99.9,31318.0,100.05,100.05,99.86,99.9,31318.0
2016-05-26 10:30:00,99.94,100.33,99.94,100.07,48633.0,99.94,100.33,99.94,100.07,48633.0
2016-05-26 10:40:00,100.12,100.21,99.97,99.97,31382.0,100.12,100.21,99.97,99.97,31382.0
2016-05-26 10:50:00,99.97,100.16,99.76,99.76,78108.0,99.97,100.16,99.76,99.76,78108.0
2016-05-26 11:00:00,99.76,99.9,99.67,99.87,29571.0,99.76,99.9,99.67,99.87,29571.0
2016-05-26 11:10:00,99.88,99.97,99.7,99.77,18490.0,99.88,99.97,99.7,99.77,18490.0
2016-05-26 11:20:00,99.75,99.76,99.53,99.61,73664.0,99.75,99.76,99.53,99.61,73664.0
2016-05-26 11:30:00,99.62,99.64,99.5,99.53,54404.0,99.62,99.64,99.5,99.53,54404.0
2016-05-26 11:40:00,99.54,99.62,99.41,99.42,48263.0,99.54,99.62,99.41,99.42,48263.0
2016-05-26 11:50:00,99.42,99.53,99.41,99.46,13351.0,99.42,99.53,99.41,99.46,13351.0
2016-05-26 12:00:00,99.48,99.66,99.47,99.53,24652.0,99.48,99.66,99.47,99.53,24652.0
2016-05-26 12:10:00,99.54,99.55,99.39,99.44,19493.0,99.54,99.55,99.39,99.44,19493.0
2016-05-26 12:20:00,99.45,99.52,99.36,99.38,14016.0,99.45,99.52,99.36,99.38,14016.0
2016-05-26 12:30:00,99.37,99.5,99.37,99.42,25136.0,99.37,99.5,99.37,99.42,25136.0
2016-05-26 12:40:00,99.41,99.43,99.31,99.36,14726.0,99.41,99.43,99.31,99.36,14726.0
2016-05-26 12:50:00,99.34,99.37,99.13,99.16,18576.0,99.34,99.37,99.13,99.16,18576.0
2016-05-26 13:00:00,99.18,99.36,99.18,99.36,9439.0,99.18,99.36,99.18,99.36,9439.0
2016-05-26 13:10:00,99.33,99.39,99.2,99.35,15107.0,99.33,99.39,99.2,99.35,15107.0
2016-05-26 13:20:00,99.35,99.4,99.31,99.32,26733.0,99.35,99.4,99.31,99.32,26733.0
2016-05-26 13:30:00,99.33,99.33,99.16,99.17,30722.0,99.33,99.33,99.16,99.17,30722.0
2016-05-26 13:40:00,99.16,99.3,99.15,99.22,28906.0,99.16,99.3,99.15,99.22,28906.0
2016-05-26 13:50:00,99.21,99.27,99.07,99.26,26241.0,99.21,99.27,99.07,99.26,26241.0
2016-05-26 14:00:00,99.26,99.43,99.24,99.37,18524.0,99.26,99.43,99.24,99.37,18524.0
2016-05-26 14:10:00,99.4,99.42,99.27,99.28,28530.0,99.4,99.42,99.27,99.28,28530.0
2016-05-26 14:20:00,99.3,99.37,99.24,99.27,35330.0,99.3,99.37,99.24,99.27,35330.0
2016-05-26 14:30:00,99.27,99.4,99.25,99.38,17734.0,99.27,99.4,99.25,99.38,17734.0
2016-05-26 14:40:00,99.39,99.5,99.38,99.44,17489.0,99.39,99.5,99.38,99.44,17489.0
2016-05-26 14:50:00,99.45,99.51,99.44,99.47,14530.0,99.45,99.51,99.44,99.47,14530.0
2016-05-26 15:00:00,99.48,99.52,99.42,99.43,45012.0,99.48,99.52,99.42,99.43,45012.0
2016-05-26 15:10:00,99.43,99.51,99.39,99.48,21741.0,99.43,99.51,99.39,99.48,21741.0
2016-05-26 15:20:00,99.49,99.56,99.43,99.43,29038.0,99.49,99.56,99.43,99.43,29038.0
2016-05-26 15:30:00,99.46,99.48,99.41,99.42,42759.0,99.46,99.48,99.41,99.42,42759.0
2016-05-26 15:40:00,99.42,99.48,99.29,99.3,68939.0,99.42,99.48,99.29,99.3,68939.0
2016-05-26 15:50:00,99.31,99.37,99.23,99.37,159950.0,99.31,99.37,99.23,99.37,159950.0
2016-05-27 09:30:00,99.52,99.77,99.22,99.41,69584.0,99.52,99.77,99.22,99.41,69584.0
2016-05-27 09:40:00,99.4,99.68,99.4,99.58,30000.0,99.4,99.68,99.4,99.58,30000.0
2016-05-27 09:50:00,99.59,99.8,99.37,99.41,16683.0,99.59,99.8,99.37,99.41,16683.0
2016-05-27 10:00:00,99.38,99.51,99.22,99.44,31464.0,99.38,99.51,99.22,99.44,31464.0
2016-05-27 10:10:00,99.47,99.47,99.0,99.07,32867.0,99.47,99.47,99.0,99.07,32867.0
2016-05-27 10:20:00,99.06,99.11,98.9,98.95,35255.0,99.06,99.11,98.9,98.95,35255.0
2016-05-27 10:30:00,98.98,99.32,98.98,99.25,31343.0,98.98,99.32,98.98,99.25,31343.0
2016-05-27 10:40:00,99.3,99.46,99.25,99.41,11294.0,99.3,99.46,99.25,99.41,11294.0
2016-05-27 10:50:00,99.4,99.46,99.31,99.31,25974.0,99.4,99.46,99.31,99.31,25974.0
2016-05-27 11:00:00,99.32,99.44,99.29,99.44,20369.0,99.32,99.44,99.29,99.44,20369.0
2016-05-27 11:10:00,99.44,99.53,99.4,99.44,13268.0,99.44,99.53,99.4,99.44,13268.0
2016-05-27 11:20:00,99.44,99.73,99.4,99.69,19417.0,99.44,99.73,99.4,99.69,19417.0
2016-05-27 11:30:00,99.69,99.86,99.69,99.78,23990.0,99.69,99.86,99.69,99.78,23990.0
2016-05-27 11:40:00,99.79,99.8,99.62,99.75,11399.0,99.79,99.8,99.62,99.75,11399.0
2016-05-27 11:50:00,99.76,99.78,99.66,99.73,18789.0,99.76,99.78,99.66,99.73,18789.0
2016-05-27 12:00:00,99.73,99.76,99.68,99.68,7639.0,99.73,99.76,99.68,99.68,7639.0
2016-05-27 12:10:00,99.7,99.7,99.62,99.67,8670.0,99.7,99.7,99.62,99.67,8670.0
2016-05-27 12:20:00,99.66,99.7,99.57,99.62,11652.0,99.66,99.7,99.57,99.62,11652.0
2016-05-27 12:30:00,99.63,99.77,99.63,99.67,9951.0,99.63,99.77,99.63,99.67,9951.0
2016-05-27 12:40:00,99.68,99.86,99.67,99.76,53233.0,99.68,99.86,99.67,99.76,53233.0
2016-05-27 12:50:00,99.75,99.8,99.7,99.72,17152.0,99.75,99.8,99.7,99.72,17152.0
2016-05-27 13:00:00,99.7,99.82,99.68,99.75,15228.0,99.7,99.82,99.68,99.75,15228.0
2016-05-27 13:10:00,99.74,99.82,99.73,99.82,13781.0,99.74,99.82,99.73,99.82,13781.0
2016-05-27 13:20:00,99.79,99.82,99.74,99.79,13661.0,99.79,99.82,99.74,99.79,13661.0
2016-05-27 13:30:00,99.76,99.79,99.59,99.61,16194.0,99.76,99.79,99.59,99.61,16194.0
2016-05-27 13:40:00,99.58,99.68,99.54,99.63,14450.0,99.58,99.68,99.54,99.63,14450.0
2016-05-27 13:50:00,99.63,99.67,99.45,99.53,28613.0,99.63,99.67,99.45,99.53,28613.0
2016-05-27 14:00:00,99.54,99.56,99.37,99.49,26064.0,99.54,99.56,99.37,99.49,26064.0
2016-05-27 14:10:00,99.49,99.7,99.48,99.7,18269.0,99.49,99.7,99.48,99.7,18269.0
2016-05-27 14:20:00,99.71,99.8,99.66,99.73,26057.0,99.71,99.8,99.66,99.73,26057.0
2016-05-27 14:30:00,99.73,99.77,99.63,99.67,19057.0,99.73,99.77,99.63,99.67,19057.0
2016-05-27 14:40:00,99.7,99.84,99.67,99.83,22785.0,99.7,99.84,99.67,99.83,22785.0
2016-05-27 14:50:00,99.84,99.92,99.79,99.85,33523.0,99.84,99.92,99.79,99.85,33523.0
2016-05-27 15:00:00,99.85,99.92,99.8,99.87,22664.0,99.85,99.92,99.8,99.87,22664.0
2016-05-27 15:10:00,99.88,99.89,99.82,99.86,22987.0,99.88,99.89,99.82,99.86,22987.0
2016-05-27 15:20:00,99.89,99.9,99.78,99.86,26482.0,99.89,99.9,99.78,99.86,26482.0
2016-05-27 15:30:00,99.87,99.92,99.81,99.88,42126.0,99.87,99.92,99.81,99.88,42126.0
2016-05-27 15:40:00,99.88,100.07,99.87,100.05,70687.0,99.88,100.07,99.87,100.05,70687.0
2016-05-27 15:50:00,100.05,100.13,99.98,100.13,192009.0,100.05,100.13,99.98,100.13,192009.0
2016-05-31 09:30:00,100.14,100.42,99.94,100.17,80513.0,100.14,100.42,99.94,100.17,80513.0
2016-05-31 09:40:00,100.15,100.24,99.96,100.04,29354.0,100.15,100.24,99.96,100.04,29354.0
2016-05-31 09:50:00,100.09,100.27,100.05,100.18,17055.0,100.09,100.27,100.05,100.18,17055.0
2016-05-31 10:00:00,100.18,100.43,100.17,100.36,21942.0,100.18,100.43,100.17,100.36,21942.0
2016-05-31 10:10:00,100.38,100.49,100.26,100.3,25386.0,100.38,100.49,100.26,100.3,25386.0
2016-05-31 10:20:00,100.32,100.55,100.3,100.45,26191.0,100.32,100.55,100.3,100.45,26191.0
2016-05-31 10:30:00,100.47,100.56,100.29,100.33,51771.0,100.47,100.56,100.29,100.33,51771.0
2016-05-31 10:40:00,100.33,100.34,100.11,100.23,46762.0,100.33,100.34,100.11,100.23,46762.0
2016-05-31 10:50:00,100.21,100.32,100.17,100.3,30341.0,100.21,100.32,100.17,100.3,30341.0
2016-05-31 11:00:00,100.32,100.32,100.14,100.14,22824.0,100.32,100.32,100.14,100.14,22824.0
2016-05-31 11:10:00,100.14,100.14,100.03,100.1,18375.0,100.14,100.14,100.03,100.1,18375.0
2016-05-31 11:20:00,100.09,100.21,100.06,100.2,20481.0,100.09,100.21,100.06,100.2,20481.0
2016-05-31 11:30:00,100.18,100.29,100.16,100.2,28782.0,100.18,100.29,100.16,100.2,28782.0
2016-05-31 11:40:00,100.22,100.27,100.07,100.18,23457.0,100.22,100.27,100.07,100.18,23457.0
2016-05-31 11:50:00,100.18,100.19,100.03,100.1,13274.0,100.18,100.19,100.03,100.1,13274.0
2016-05-31 12:00:00,100.12,100.12,99.94,99.99,16392.0,100.12,100.12,99.94,99.99,16392.0
2016-05-31 12:10:00,99.97,100.01,99.86,99.89,23500.0,99.97,100.01,99.86,99.89,23500.0
2016-05-31 12:20:00,99.9,100.0,99.85,99.94,18097.0,99.9,100.0,99.85,99.94,18097.0
2016-05-31 12:30:00,99.93,100.07,99.92,100.0,20790.0,99.93,100.07,99.92,100.0,20790.0
2016-05-31 12:40:00,99.99,100.06,99.82,99.89,47220.0,99.99,100.06,99.82,99.89,47220.0
2016-05-31 12:50:00,99.89,99.92,99.78,99.81,27296.0,99.89,99.92,99.78,99.81,27296.0
2016-05-31 13:00:00,99.8,99.88,99.78,99.85,14445.0,99.8,99.88,99.78,99.85,14445.0
2016-05-31 13:10:00,99.85,99.92,99.83,99.84,36043.0,99.85,99.92,99.83,99.84,36043.0
2016-05-31 13:20:00,99.85,99.99,99.84,99.98,22140.0,99.85,99.99,99.84,99.98,22140.0
2016-05-31 13:30:00,100.0,100.13,99.98,100.1,17483.0,100.0,100.13,99.98,100.1,17483.0
2016-05-31 13:40:00,100.1,100.15,100.04,100.08,38152.0,100.1,100.15,100.04,100.08,38152.0
2016-05-31 13:50:00,100.08,100.13,100.05,100.09,37354.0,100.08,100.13,100.05,100.09,37354.0
2016-05-31 14:00:00,100.08,100.08,99.67,99.81,49088.0,100.08,100.08,99.67,99.81,49088.0
2016-05-31 14:10:00,99.82,99.82,99.54,99.57,99364.0,99.82,99.82,99.54,99.57,99364.0
2016-05-31 14:20:00,99.57,99.77,99.57,99.71,38877.0,99.57,99.77,99.57,99.71,38877.0
2016-05-31 14:30:00,99.71,99.73,99.52,99.57,52008.0,99.71,99.73,99.52,99.57,52008.0
2016-05-31 14:40:00,99.57,99.59,99.44,99.54,39793.0,99.57,99.59,99.44,99.54,39793.0
2016-05-31 14:50:00,99.56,99.58,99.35,99.4,49485.0,99.56,99.58,99.35,99.4,49485.0
2016-05-31 15:00:00,99.39,99.6,99.35,99.6,29389.0,99.39,99.6,99.35,99.6,29389.0
2016-05-31 15:10:00,99.61,99.82,99.61,99.77,26158.0,99.61,99.82,99.61,99.77,26158.0
2016-05-31 15:20:00,99.76,99.79,99.44,99.63,81972.0,99.76,99.79,99.44,99.63,81972.0
2016-05-31 15:30:00,99.64,99.76,99.55,99.58,92640.0,99.64,99.76,99.55,99.58,92640.0
2016-05-31 15:40:00,99.59,99.61,99.41,99.54,199505.0,99.59,99.61,99.41,99.54,199505.0
2016-05-31 15:50:00,99.54,99.62,99.47,99.47,655715.0,99.54,99.62,99.47,99.47,655715.0
2016-06-01 09:30:00,99.24,99.64,98.93,99.4,91672.0,99.24,99.64,98.93,99.4,91672.0
2016-06-01 09:40:00,99.37,99.84,99.31,99.72,38235.0,99.37,99.84,99.31,99.72,38235.0
2016-06-01 09:50:00,99.73,99.9,99.43,99.44,32848.0,99.73,99.9,99.43,99.44,32848.0
2016-06-01 10:00:00,99.45,99.72,99.42,99.61,55526.0,99.45,99.72,99.42,99.61,55526.0
2016-06-01 10:10:00,99.61,99.82,99.53,99.78,34571.0,99.61,99.82,99.53,99.78,34571.0
2016-06-01 10:20:00,99.77,99.85,99.6,99.65,27117.0,99.77,99.85,99.6,99.65,27117.0
2016-06-01 10:30:00,99.63,99.98,99.6,99.89,30674.0,99.63,99.98,99.6,99.89,30674.0
2016-06-01 10:40:00,99.88,100.1,99.82,100.1,22104.0,99.88,100.1,99.82,100.1,22104.0
2016-06-01 10:50:00,100.09,100.3,100.09,100.18,38243.0,100.09,100.3,100.09,100.18,38243.0
2016-06-01 11:00:00,100.2,100.39,100.18,100.36,21206.0,100.2,100.39,100.18,100.36,21206.0
2016-06-01 11:10:00,100.36,100.4,100.14,100.17,29148.0,100.36,100.4,100.14,100.17,29148.0
2016-06-01 11:20:00,100.19,100.28,100.04,100.08,17091.0,100.19,100.28,100.04,100.08,17091.0
2016-06-01 11:30:00,100.07,100.11,99.79,99.87,21749.0,100.07,100.11,99.79,99.87,21749.0
2016-06-01 11:40:00,99.85,100.01,99.77,100.01,34594.0,99.85,100.01,99.77,100.01,34594.0
2016-06-01 11:50:00,100.01,100.16,99.97,100.13,15008.0,100.01,100.16,99.97,100.13,15008.0
2016-06-01 12:00:00,100.13,100.22,100.03,100.04,27867.0,100.13,100.22,100.03,100.04,27867.0
2016-06-01 12:10:00,100.04,100.14,100.03,100.03,16300.0,100.04,100.14,100.03,100.03,16300.0
2016-06-01 12:20:00,100.02,100.04,99.86,99.91,20085.0,100.02,100.04,99.86,99.91,20085.0
2016-06-01 12:30:00,99.89,99.99,99.82,99.84,18959.0,99.89,99.99,99.82,99.84,18959.0
2016-06-01 12:40:00,99.85,99.98,99.8,99.87,16600.0,99.85,99.98,99.8,99.87,16600.0
2016-06-01 12:50:00,99.88,100.01,99.88,100.0,18142.0,99.88,100.01,99.88,100.0,18142.0
2016-06-01 13:00:00,100.0,100.04,99.9,99.92,24253.0,100.0,100.04,99.9,99.92,24253.0
2016-06-01 13:10:00,99.9,99.97,99.85,99.87,25119.0,99.9,99.97,99.85,99.87,25119.0
2016-06-01 13:20:00,99.87,99.97,99.81,99.87,32503.0,99.87,99.97,99.81,99.87,32503.0
2016-06-01 13:30:00,99.88,99.97,99.8,99.82,15364.0,99.88,99.97,99.8,99.82,15364.0
2016-06-01 13:40:00,99.84,99.84,99.53,99.66,26068.0,99.84,99.84,99.53,99.66,26068.0
2016-06-01 13:50:00,99.67,99.81,99.66,99.81,17310.0,99.67,99.81,99.66,99.81,17310.0
2016-06-01 14:00:00,99.82,99.93,99.58,99.92,20995.0,99.82,99.93,99.58,99.92,20995.0
2016-06-01 14:10:00,99.95,100.18,99.93,100.09,42015.0,99.95,100.18,99.93,100.09,42015.0
2016-06-01 14:20:00,100.1,100.19,100.07,100.14,19780.0,100.1,100.19,100.07,100.14,19780.0
2016-06-01 14:30:00,100.12,100.15,99.8,99.82,26086.0,100.12,100.15,99.8,99.82,26086.0
2016-06-01 14:40:00,99.84,100.03,99.84,99.96,29135.0,99.84,100.03,99.84,99.96,29135.0
2016-06-01 14:50:00,99.97,100.15,99.94,100.15,26044.0,99.97,100.15,99.94,100.15,26044.0
2016-06-01 15:00:00,100.14,100.16,100.07,100.12,15852.0,100.14,100.16,100.07,100.12,15852.0
2016-06-01 15:10:00,100.11,100.17,100.06,100.13,27669.0,100.11,100.17,100.06,100.13,27669.0
2016-06-01 15:20:00,100.13,100.26,100.11,100.21,30480.0,100.13,100.26,100.11,100.21,30480.0
2016-06-01 15:30:00,100.22,100.24,100.1,100.23,32056.0,100.22,100.24,100.1,100.23,32056.0
2016-06-01 15:40:00,100.23,100.23,100.01,100.04,57660.0,100.23,100.23,100.01,100.04,57660.0
2016-06-01 15:50:00,100.04,100.09,99.91,100.02,99779.0,100.04,100.09,99.91,100.02,99779.0
2016-06-02 09:30:00,99.98,100.03,99.45,99.78,59094.0,99.98,100.03,99.45,99.78,59094.0
2016-06-02 09:40:00,99.74,99.83,99.33,99.36,29238.0,99.74,99.83,99.33,99.36,29238.0
2016-06-02 09:50:00,99.3,99.51,99.17,99.32,42246.0,99.3,99.51,99.17,99.32,42246.0
2016-06-02 10:00:00,99.29,99.7,99.2,99.57,47151.0,99.29,99.7,99.2,99.57,47151.0
2016-06-02 10:10:00,99.58,99.67,99.48,99.59,25237.0,99.58,99.67,99.48,99.59,25237.0
2016-06-02 10:20:00,99.63,99.72,99.56,99.61,23159.0,99.63,99.72,99.56,99.61,23159.0
2016-06-02 10:30:00,99.64,99.81,99.59,99.72,18326.0,99.64,99.81,99.59,99.72,18326.0
2016-06-02 10:40:00,99.73,99.73,99.52,99.58,23317.0,99.73,99.73,99.52,99.58,23317.0
2016-06-02 10:50:00,99.56,99.59,99.34,99.37,34749.0,99.56,99.59,99.34,99.37,34749.0
2016-06-02 11:00:00,99.39,99.61,99.33,99.55,28719.0,99.39,99.61,99.33,99.55,28719.0
2016-06-02 11:10:00,99.52,99.56,99.37,99.4,29383.0,99.52,99.56,99.37,99.4,29383.0
2016-06-02 11:20:00,99.44,99.54,99.37,99.49,12889.0,99.44,99.54,99.37,99.49,12889.0
2016-06-02 11:30:00,99.47,99.49,99.38,99.46,30122.0,99.47,99.49,99.38,99.46,30122.0
2016-06-02 11:40:00,99.47,99.64,99.47,99.48,13761.0,99.47,99.64,99.47,99.48,13761.0
2016-06-02 11:50:00,99.49,99.6,99.38,99.41,28323.0,99.49,99.6,99.38,99.41,28323.0
2016-06-02 12:00:00,99.41,99.43,99.25,99.25,19540.0,99.41,99.43,99.25,99.25,19540.0
2016-06-02 12:10:00,99.25,99.31,99.23,99.27,22927.0,99.25,99.31,99.23,99.27,22927.0
2016-06-02 12:20:00,99.27,99.42,99.24,99.4,18788.0,99.27,99.42,99.24,99.4,18788.0
2016-06-02 12:30:00,99.4,99.56,99.4,99.49,18289.0,99.4,99.56,99.4,99.49,18289.0
2016-06-02 12:40:00,99.49,99.54,99.43,99.45,38099.0,99.49,99.54,99.43,99.45,38099.0
2016-06-02 12:50:00,99.44,99.5,99.36,99.37,64938.0,99.44,99.5,99.36,99.37,64938.0
2016-06-02 13:00:00,99.38,99.5,99.38,99.45,55737.0,99.38,99.5,99.38,99.45,55737.0
2016-06-02 13:10:00,99.46,99.5,99.39,99.39,61752.0,99.46,99.5,99.39,99.39,61752.0
2016-06-02 13:20:00,99.37,99.44,99.33,99.4,34594.0,99.37,99.44,99.33,99.4,34594.0
2016-06-02 13:30:00,99.41,99.5,99.4,99.46,36999.0,99.41,99.5,99.4,99.46,36999.0
2016-06-02 13:40:00,99.47,99.7,99.46,99.7,38095.0,99.47,99.7,99.46,99.7,38095.0
2016-06-02 13:50:00,99.7,99.88,99.7,99.85,17944.0,99.7,99.88,99.7,99.85,17944.0
2016-06-02 14:00:00,99.82,99.97,99.82,99.94,21755.0,99.82,99.97,99.82,99.94,21755.0
2016-06-02 14:10:00,99.96,99.96,99.87,99.91,27496.0,99.96,99.96,99.87,99.91,27496.0
2016-06-02 14:20:00,99.9,99.96,99.83,99.91,20712.0,99.9,99.96,99.83,99.91,20712.0
2016-06-02 14:30:00,99.9,99.92,99.74,99.79,32077.0,99.9,99.92,99.74,99.79,32077.0
2016-06-02 14:40:00,99.81,99.99,99.81,99.98,11514.0,99.81,99.99,99.81,99.98,11514.0
2016-06-02 14:50:00,99.98,100.1,99.98,100.08,13128.0,99.98,100.1,99.98,100.08,13128.0
2016-06-02 15:00:00,100.09,100.13,99.97,99.97,26646.0,100.09,100.13,99.97,99.97,26646.0
2016-06-02 15:10:00,100.0,100.1,99.98,100.03,26329.0,100.0,100.1,99.98,100.03,26329.0
2016-06-02 15:20:00,100.04,100.07,100.01,100.04,30902.0,100.04,100.07,100.01,100.04,30902.0
2016-06-02 15:30:00,100.04,100.09,99.99,100.08,46206.0,100.04,100.09,99.99,100.08,46206.0
2016-06-02 15:40:00,100.09,100.1,99.93,99.96,47668.0,100.09,100.1,99.93,99.96,47668.0
2016-06-02 15:50:00,99.98,100.16,99.97,100.16,140276.0,99.98,100.16,99.97,100.16,140276.0
2016-06-03 09:30:00,99.48,99.52,98.5,98.59,113679.0,99.48,99.52,98.5,98.59,113679.0
2016-06-03 09:40:00,98.58,98.83,98.52,98.66,85766.0,98.58,98.83,98.52,98.66,85766.0
2016-06-03 09:50:00,98.67,98.79,98.41,98.55,96130.0,98.67,98.79,98.41,98.55,96130.0
2016-06-03 10:00:00,98.51,98.51,98.11,98.13,45455.0,98.51,98.51,98.11,98.13,45455.0
2016-06-03 10:10:00,98.14,98.4,97.89,98.25,114809.0,98.14,98.4,97.89,98.25,114809.0
2016-06-03 10:20:00,98.25,98.53,98.01,98.34,42880.0,98.25,98.53,98.01,98.34,42880.0
2016-06-03 10:30:00,98.29,98.76,98.18,98.76,49218.0,98.29,98.76,98.18,98.76,49218.0
2016-06-03 10:40:00,98.78,99.02,98.67,98.98,56829.0,98.78,99.02,98.67,98.98,56829.0
2016-06-03 10:50:00,98.98,99.09,98.96,98.97,47118.0,98.98,99.09,98.96,98.97,47118.0
2016-06-03 11:00:00,98.97,98.99,98.68,98.7,27929.0,98.97,98.99,98.68,98.7,27929.0
2016-06-03 11:10:00,98.69,98.79,98.64,98.68,30463.0,98.69,98.79,98.64,98.68,30463.0
2016-06-03 11:20:00,98.68,98.72,98.45,98.54,56909.0,98.68,98.72,98.45,98.54,56909.0
2016-06-03 11:30:00,98.55,98.76,98.5,98.76,37256.0,98.55,98.76,98.5,98.76,37256.0
2016-06-03 11:40:00,98.73,98.92,98.73,98.87,21966.0,98.73,98.92,98.73,98.87,21966.0
2016-06-03 11:50:00,98.89,98.91,98.73,98.84,21803.0,98.89,98.91,98.73,98.84,21803.0
2016-06-03 12:00:00,98.85,98.98,98.79,98.83,16362.0,98.85,98.98,98.79,98.83,16362.0
2016-06-03 12:10:00,98.84,98.88,98.64,98.65,23901.0,98.84,98.88,98.64,98.65,23901.0
2016-06-03 12:20:00,98.67,98.69,98.55,98.61,50189.0,98.67,98.69,98.55,98.61,50189.0
2016-06-03 12:30:00,98.62,98.81,98.58,98.76,30939.0,98.62,98.81,98.58,98.76,30939.0
2016-06-03 12:40:00,98.76,98.79,98.64,98.67,16568.0,98.76,98.79,98.64,98.67,16568.0
2016-06-03 12:50:00,98.67,98.78,98.64,98.73,10340.0,98.67,98.78,98.64,98.73,10340.0
2016-06-03 13:00:00,98.73,98.84,98.68,98.74,36676.0,98.73,98.84,98.68,98.74,36676.0
2016-06-03 13:10:00,98.74,98.81,98.7,98.77,18405.0,98.74,98.81,98.7,98.77,18405.0
2016-06-03 13:20:00,98.78,98.88,98.65,98.66,20521.0,98.78,98.88,98.65,98.66,20521.0
2016-06-03 13:30:00,98.67,98.8,98.66,98.78,21664.0,98.67,98.8,98.66,98.78,21664.0
2016-06-03 13:40:00,98.76,98.83,98.69,98.71,28074.0,98.76,98.83,98.69,98.71,28074.0
2016-06-03 13:50:00,98.73,98.81,98.61,98.8,10461.0,98.73,98.81,98.61,98.8,10461.0
2016-06-03 14:00:00,98.8,98.8,98.67,98.76,27445.0,98.8,98.8,98.67,98.76,27445.0
2016-06-03 14:10:00,98.75,98.76,98.64,98.68,25422.0,98.75,98.76,98.64,98.68,25422.0
2016-06-03 14:20:00,98.68,98.78,98.66,98.75,62081.0,98.68,98.78,98.66,98.75,62081.0
2016-06-03 14:30:00,98.76,98.96,98.74,98.95,53063.0,98.76,98.96,98.74,98.95,53063.0
2016-06-03 14:40:00,98.98,99.0,98.89,98.92,25706.0,98.98,99.0,98.89,98.92,25706.0
2016-06-03 14:50:00,98.94,98.99,98.9,98.9,34411.0,98.94,98.99,98.9,98.9,34411.0
2016-06-03 15:00:00,98.9,98.9,98.7,98.81,81264.0,98.9,98.9,98.7,98.81,81264.0
2016-06-03 15:10:00,98.79,98.92,98.76,98.9,29646.0,98.79,98.92,98.76,98.9,29646.0
2016-06-03 15:20:00,98.91,99.01,98.87,98.9,54576.0,98.91,99.01,98.87,98.9,54576.0
2016-06-03 15:30:00,98.9,98.92,98.78,98.85,63080.0,98.9,98.92,98.78,98.85,63080.0
2016-06-03 15:40:00,98.85,98.87,98.6,98.68,107621.0,98.85,98.87,98.6,98.68,107621.0
2016-06-03 15:50:00,98.68,98.81,98.67,98.69,199180.0,98.68,98.81,98.67,98.69,199180.0
2016-06-06 09:30:00,99.16,99.29,98.47,98.59,37289.0,99.16,99.29,98.47,98.59,37289.0
2016-06-06 09:40:00,98.63,98.92,98.55,98.89,40571.0,98.63,98.92,98.55,98.89,40571.0
2016-06-06 09:50:00,98.91,99.07,98.81,98.92,33343.0,98.91,99.07,98.81,98.92,33343.0
2016-06-06 10:00:00,98.91,99.04,98.86,98.94,25230.0,98.91,99.04,98.86,98.94,25230.0
2016-06-06 10:10:00,98.96,99.25,98.95,99.2,28054.0,98.96,99.25,98.95,99.2,28054.0
2016-06-06 10:20:00,99.17,99.37,99.13,99.18,16494.0,99.17,99.37,99.13,99.18,16494.0
2016-06-06 10:30:00,99.15,99.28,99.14,99.19,16022.0,99.15,99.28,99.14,99.19,16022.0
2016-06-06 10:40:00,99.2,99.38,99.19,99.38,13006.0,99.2,99.38,99.19,99.38,13006.0
2016-06-06 10:50:00,99.38,99.49,99.28,99.44,17524.0,99.38,99.49,99.28,99.44,17524.0
2016-06-06 11:00:00,99.45,99.47,99.32,99.46,26212.0,99.45,99.47,99.32,99.46,26212.0
2016-06-06 11:10:00,99.49,99.49,99.31,99.34,15950.0,99.49,99.49,99.31,99.34,15950.0
2016-06-06 11:20:00,99.35,99.37,99.22,99.27,14549.0,99.35,99.37,99.22,99.27,14549.0
2016-06-06 11:30:00,99.26,99.4,99.26,99.4,14427.0,99.26,99.4,99.26,99.4,14427.0
2016-06-06 11:40:00,99.4,99.41,99.25,99.3,15834.0,99.4,99.41,99.25,99.3,15834.0
2016-06-06 11:50:00,99.3,99.41,99.18,99.22,14102.0,99.3,99.41,99.18,99.22,14102.0
2016-06-06 12:00:00,99.21,99.25,99.1,99.15,18569.0,99.21,99.25,99.1,99.15,18569.0
2016-06-06 12:10:00,99.18,99.26,99.13,99.18,19763.0,99.18,99.26,99.13,99.18,19763.0
2016-06-06 12:20:00,99.21,99.33,99.2,99.26,13105.0,99.21,99.33,99.2,99.26,13105.0
2016-06-06 12:30:00,99.24,99.41,99.21,99.32,30478.0,99.24,99.41,99.21,99.32,30478.0
2016-06-06 12:40:00,99.31,99.42,99.26,99.28,16524.0,99.31,99.42,99.26,99.28,16524.0
2016-06-06 12:50:00,99.29,99.29,98.97,99.16,19740.0,99.29,99.29,98.97,99.16,19740.0
2016-06-06 13:00:00,99.16,99.32,99.12,99.3,12439.0,99.16,99.32,99.12,99.3,12439.0
2016-06-06 13:10:00,99.34,99.4,99.26,99.29,12872.0,99.34,99.4,99.26,99.29,12872.0
2016-06-06 13:20:00,99.29,99.4,99.27,99.37,9024.0,99.29,99.4,99.27,99.37,9024.0
2016-06-06 13:30:00,99.36,99.4,99.27,99.27,9121.0,99.36,99.4,99.27,99.27,9121.0
2016-06-06 13:40:00,99.26,99.33,99.24,99.29,12647.0,99.26,99.33,99.24,99.29,12647.0
2016-06-06 13:50:00,99.28,99.41,99.27,99.35,20354.0,99.28,99.41,99.27,99.35,20354.0
2016-06-06 14:00:00,99.35,99.43,99.29,99.41,16975.0,99.35,99.43,99.29,99.41,16975.0
2016-06-06 14:10:00,99.42,99.46,99.38,99.43,19634.0,99.42,99.46,99.38,99.43,19634.0
2016-06-06 14:20:00,99.44,99.49,99.41,99.42,26547.0,99.44,99.49,99.41,99.42,26547.0
2016-06-06 14:30:00,99.43,99.45,99.36,99.36,15438.0,99.43,99.45,99.36,99.36,15438.0
2016-06-06 14:40:00,99.36,99.41,99.34,99.4,13133.0,99.36,99.41,99.34,99.4,13133.0
2016-06-06 14:50:00,99.39,99.41,99.27,99.32,16253.0,99.39,99.41,99.27,99.32,16253.0
2016-06-06 15:00:00,99.31,99.36,99.23,99.34,25834.0,99.31,99.36,99.23,99.34,25834.0
2016-06-06 15:10:00,99.35,99.42,99.3,99.34,28952.0,99.35,99.42,99.3,99.34,28952.0
2016-06-06 15:20:00,99.36,99.38,99.27,99.31,38311.0,99.36,99.38,99.27,99.31,38311.0
2016-06-06 15:30:00,99.31,99.38,99.26,99.31,74690.0,99.31,99.38,99.26,99.31,74690.0
2016-06-06 15:40:00,99.31,99.32,99.21,99.25,53309.0,99.31,99.32,99.21,99.25,53309.0
2016-06-06 15:50:00,99.25,99.25,99.1,99.11,138868.0,99.25,99.25,99.1,99.11,138868.0
2016-06-07 09:30:00,99.51,99.66,99.23,99.5,81638.0,99.51,99.66,99.23,99.5,81638.0
2016-06-07 09:40:00,99.46,99.65,99.46,99.61,26901.0,99.46,99.65,99.46,99.61,26901.0
2016-06-07 09:50:00,99.61,99.67,99.41,99.51,21138.0,99.61,99.67,99.41,99.51,21138.0
2016-06-07 10:00:00,99.52,99.59,99.44,99.53,70978.0,99.52,99.59,99.44,99.53,70978.0
2016-06-07 10:10:00,99.53,99.54,99.37,99.37,83350.0,99.53,99.54,99.37,99.37,83350.0
2016-06-07 10:20:00,99.38,99.43,99.25,99.31,26316.0,99.38,99.43,99.25,99.31,26316.0
2016-06-07 10:30:00,99.33,99.36,99.21,99.24,23251.0,99.33,99.36,99.21,99.24,23251.0
2016-06-07 10:40:00,99.26,99.35,99.17,99.23,17372.0,99.26,99.35,99.17,99.23,17372.0
2016-06-07 10:50:00,99.22,99.23,99.11,99.19,23234.0,99.22,99.23,99.11,99.19,23234.0
2016-06-07 11:00:00,99.21,99.21,99.11,99.14,30153.0,99.21,99.21,99.11,99.14,30153.0
2016-06-07 11:10:00,99.13,99.19,99.08,99.17,33297.0,99.13,99.19,99.08,99.17,33297.0
2016-06-07 11:20:00,99.2,99.36,99.18,99.34,12705.0,99.2,99.36,99.18,99.34,12705.0
2016-06-07 11:30:00,99.36,99.38,99.22,99.25,27418.0,99.36,99.38,99.22,99.25,27418.0
2016-06-07 11:40:00,99.26,99.3,99.2,99.2,26434.0,99.26,99.3,99.2,99.2,26434.0
2016-06-07 11:50:00,99.19,99.21,99.11,99.12,21950.0,99.19,99.21,99.11,99.12,21950.0
2016-06-07 12:00:00,99.14,99.28,99.13,99.25,81247.0,99.14,99.28,99.13,99.25,81247.0
2016-06-07 12:10:00,99.24,99.27,99.2,99.2,21896.0,99.24,99.27,99.2,99.2,21896.0
2016-06-07 12:20:00,99.23,99.27,99.16,99.22,15952.0,99.23,99.27,99.16,99.22,15952.0
2016-06-07 12:30:00,99.24,99.25,99.19,99.22,19472.0,99.24,99.25,99.19,99.22,19472.0
2016-06-07 12:40:00,99.21,99.27,99.2,99.25,13318.0,99.21,99.27,99.2,99.25,13318.0
2016-06-07 12:50:00,99.23,99.28,99.21,99.24,19735.0,99.23,99.28,99.21,99.24,19735.0
2016-06-07 13:00:00,99.26,99.29,99.24,99.26,14396.0,99.26,99.29,99.24,99.26,14396.0
2016-06-07 13:10:00,99.26,99.28,99.21,99.24,17650.0,99.26,99.28,99.21,99.24,17650.0
2016-06-07 13:20:00,99.24,99.27,99.22,99.25,31598.0,99.24,99.27,99.22,99.25,31598.0
2016-06-07 13:30:00,99.26,99.28,99.17,99.17,21470.0,99.26,99.28,99.17,99.17,21470.0
2016-06-07 13:40:00,99.19,99.22,99.16,99.21,14685.0,99.19,99.22,99.16,99.21,14685.0
2016-06-07 13:50:00,99.22,99.22,99.05,99.08,23444.0,99.22,99.22,99.05,99.08,23444.0
2016-06-07 14:00:00,99.09,99.11,98.97,99.0,32815.0,99.09,99.11,98.97,99.0,32815.0
2016-06-07 14:10:00,98.98,99.02,98.97,98.99,28806.0,98.98,99.02,98.97,98.99,28806.0
2016-06-07 14:20:00,99.01,99.02,98.97,98.99,54514.0,99.01,99.02,98.97,98.99,54514.0
2016-06-07 14:30:00,98.99,99.04,98.93,98.99,37978.0,98.99,99.04,98.93,98.99,37978.0
2016-06-07 14:40:00,98.99,98.99,98.89,98.9,22315.0,98.99,98.99,98.89,98.9,22315.0
2016-06-07 14:50:00,98.89,98.97,98.86,98.91,35210.0,98.89,98.97,98.86,98.91,35210.0
2016-06-07 15:00:00,98.93,98.96,98.87,98.9,29886.0,98.93,98.96,98.87,98.9,29886.0
2016-06-07 15:10:00,98.9,98.95,98.68,98.72,37613.0,98.9,98.95,98.68,98.72,37613.0
2016-06-07 15:20:00,98.7,98.76,98.65,98.65,90449.0,98.7,98.76,98.65,98.65,90449.0
2016-06-07 15:30:00,98.66,98.68,98.54,98.59,97611.0,98.66,98.68,98.54,98.59,97611.0
2016-06-07 15:40:00,98.59,98.61,98.47,98.58,128564.0,98.59,98.61,98.47,98.58,128564.0
2016-06-07 15:50:00,98.58,98.59,98.49,98.53,249913.0,98.58,98.59,98.49,98.53,249913.0
2016-06-08 09:30:00,98.45,98.69,98.21,98.57,57238.0,98.45,98.69,98.21,98.57,57238.0
2016-06-08 09:40:00,98.58,98.91,98.58,98.71,31938.0,98.58,98.91,98.58,98.71,31938.0
2016-06-08 09:50:00,98.75,98.82,98.59,98.67,43183.0,98.75,98.82,98.59,98.67,43183.0
2016-06-08 10:00:00,98.67,98.7,98.58,98.63,40701.0,98.67,98.7,98.58,98.63,40701.0
2016-06-08 10:10:00,98.61,98.62,98.05,98.05,72057.0,98.61,98.62,98.05,98.05,72057.0
2016-06-08 10:20:00,98.05,98.25,97.99,98.25,43021.0,98.05,98.25,97.99,98.25,43021.0
2016-06-08 10:30:00,98.24,98.45,98.19,98.41,40775.0,98.24,98.45,98.19,98.41,40775.0
2016-06-08 10:40:00,98.4,98.5,98.36,98.46,53219.0,98.4,98.5,98.36,98.46,53219.0
2016-06-08 10:50:00,98.45,98.46,98.24,98.24,43478.0,98.45,98.46,98.24,98.24,43478.0
2016-06-08 11:00:00,98.24,98.28,98.1,98.28,61651.0,98.24,98.28,98.1,98.28,61651.0
2016-06-08 11:10:00,98.27,98.45,98.27,98.41,50468.0,98.27,98.45,98.27,98.41,50468.0
2016-06-08 11:20:00,98.4,98.53,98.38,98.44,39477.0,98.4,98.53,98.38,98.44,39477.0
2016-06-08 11:30:00,98.44,98.72,98.43,98.7,40524.0,98.44,98.72,98.43,98.7,40524.0
2016-06-08 11:40:00,98.71,98.72,98.61,98.62,34434.0,98.71,98.72,98.61,98.62,34434.0
2016-06-08 11:50:00,98.61,98.68,98.58,98.6,19329.0,98.61,98.68,98.58,98.6,19329.0
2016-06-08 12:00:00,98.61,98.63,98.56,98.61,31919.0,98.61,98.63,98.56,98.61,31919.0
2016-06-08 12:10:00,98.6,98.63,98.55,98.6,23239.0,98.6,98.63,98.55,98.6,23239.0
2016-06-08 12:20:00,98.6,98.67,98.58,98.63,25330.0,98.6,98.67,98.58,98.63,25330.0
2016-06-08 12:30:00,98.63,98.67,98.57,98.58,17331.0,98.63,98.67,98.57,98.58,17331.0
2016-06-08 12:40:00,98.58,98.63,98.57,98.63,21087.0,98.58,98.63,98.57,98.63,21087.0
2016-06-08 12:50:00,98.64,98.73,98.6,98.68,20248.0,98.64,98.73,98.6,98.68,20248.0
2016-06-08 13:00:00,98.7,98.81,98.7,98.79,17700.0,98.7,98.81,98.7,98.79,17700.0
2016-06-08 13:10:00,98.79,98.79,98.72,98.79,13814.0,98.79,98.79,98.72,98.79,13814.0
2016-06-08 13:20:00,98.79,98.8,98.56,98.58,18995.0,98.79,98.8,98.56,98.58,18995.0
2016-06-08 13:30:00,98.61,98.71,98.57,98.64,16452.0,98.61,98.71,98.57,98.64,16452.0
2016-06-08 13:40:00,98.65,98.66,98.53,98.55,31438.0,98.65,98.66,98.53,98.55,31438.0
2016-06-08 13:50:00,98.55,98.62,98.55,98.55,37781.0,98.55,98.62,98.55,98.55,37781.0
2016-06-08 14:00:00,98.57,98.68,98.56,98.59,31747.0,98.57,98.68,98.56,98.59,31747.0
2016-06-08 14:10:00,98.59,98.67,98.53,98.58,47899.0,98.59,98.67,98.53,98.58,47899.0
2016-06-08 14:20:00,98.57,98.71,98.56,98.71,58121.0,98.57,98.71,98.56,98.71,58121.0
2016-06-08 14:30:00,98.72,98.84,98.7,98.81,33877.0,98.72,98.84,98.7,98.81,33877.0
2016-06-08 14:40:00,98.81,98.84,98.75,98.76,27383.0,98.81,98.84,98.75,98.76,27383.0
2016-06-08 14:50:00,98.75,98.82,98.74,98.77,37261.0,98.75,98.82,98.74,98.77,37261.0
2016-06-08 15:00:00,98.77,98.9,98.76,98.9,24488.0,98.77,98.9,98.76,98.9,24488.0
2016-06-08 15:10:00,98.89,98.91,98.81,98.82,33226.0,98.89,98.91,98.81,98.82,33226.0
2016-06-08 15:20:00,98.81,98.82,98.69,98.7,44536.0,98.81,98.82,98.69,98.7,44536.0
2016-06-08 15:30:00,98.7,98.76,98.66,98.76,37366.0,98.7,98.76,98.66,98.76,37366.0
2016-06-08 15:40:00,98.76,98.82,98.72,98.8,85227.0,98.76,98.82,98.72,98.8,85227.0
2016-06-08 15:50:00,98.79,98.79,98.62,98.68,172745.0,98.79,98.79,98.62,98.68,172745.0
2016-06-09 09:30:00,98.36,98.68,98.12,98.36,65163.0,98.36,98.68,98.12,98.36,65163.0
2016-06-09 09:40:00,98.37,98.61,98.36,98.59,25557.0,98.37,98.61,98.36,98.59,25557.0
2016-06-09 09:50:00,98.61,98.7,98.49,98.49,22133.0,98.61,98.7,98.49,98.49,22133.0
2016-06-09 10:00:00,98.49,98.58,98.41,98.58,26651.0,98.49,98.58,98.41,98.58,26651.0
2016-06-09 10:10:00,98.59,98.65,98.5,98.5,28129.0,98.59,98.65,98.5,98.5,28129.0
2016-06-09 10:20:00,98.51,98.58,98.38,98.4,22159.0,98.51,98.58,98.38,98.4,22159.0
2016-06-09 10:30:00,98.4,98.44,98.22,98.25,36576.0,98.4,98.44,98.22,98.25,36576.0
2016-06-09 10:40:00,98.25,98.41,98.22,98.37,14305.0,98.25,98.41,98.22,98.37,14305.0
2016-06-09 10:50:00,98.37,98.41,98.34,98.35,35559.0,98.37,98.41,98.34,98.35,35559.0
2016-06-09 11:00:00,98.36,98.36,98.3,98.32,29906.0,98.36,98.36,98.3,98.32,29906.0
2016-06-09 11:10:00,98.33,98.33,98.2,98.24,16180.0,98.33,98.33,98.2,98.24,16180.0
2016-06-09 11:20:00,98.24,98.25,98.13,98.2,21100.0,98.24,98.25,98.13,98.2,21100.0
2016-06-09 11:30:00,98.22,98.22,98.1,98.15,27124.0,98.22,98.22,98.1,98.15,27124.0
2016-06-09 11:40:00,98.17,98.21,98.11,98.16,17901.0,98.17,98.21,98.11,98.16,17901.0
2016-06-09 11:50:00,98.15,98.15,98.06,98.1,40017.0,98.15,98.15,98.06,98.1,40017.0
2016-06-09 12:00:00,98.11,98.15,98.03,98.13,31481.0,98.11,98.15,98.03,98.13,31481.0
2016-06-09 12:10:00,98.11,98.13,97.95,98.0,36105.0,98.11,98.13,97.95,98.0,36105.0
2016-06-09 12:20:00,98.0,98.02,97.85,97.94,24082.0,98.0,98.02,97.85,97.94,24082.0
2016-06-09 12:30:00,97.94,98.06,97.93,98.01,16517.0,97.94,98.06,97.93,98.01,16517.0
2016-06-09 12:40:00,98.02,98.04,97.95,97.99,15235.0,98.02,98.04,97.95,97.99,15235.0
2016-06-09 12:50:00,98.0,98.24,98.0,98.22,26968.0,98.0,98.24,98.0,98.22,26968.0
2016-06-09 13:00:00,98.21,98.23,98.15,98.17,18151.0,98.21,98.23,98.15,98.17,18151.0
2016-06-09 13:10:00,98.19,98.37,98.09,98.35,28915.0,98.19,98.37,98.09,98.35,28915.0
2016-06-09 13:20:00,98.37,98.46,98.36,98.39,18525.0,98.37,98.46,98.36,98.39,18525.0
2016-06-09 13:30:00,98.38,98.47,98.36,98.38,21978.0,98.38,98.47,98.36,98.38,21978.0
2016-06-09 13:40:00,98.37,98.37,98.27,98.31,16841.0,98.37,98.37,98.27,98.31,16841.0
2016-06-09 13:50:00,98.31,98.33,98.08,98.16,28852.0,98.31,98.33,98.08,98.16,28852.0
2016-06-09 14:00:00,98.17,98.26,98.11,98.19,29965.0,98.17,98.26,98.11,98.19,29965.0
2016-06-09 14:10:00,98.18,98.26,98.14,98.2,33749.0,98.18,98.26,98.14,98.2,33749.0
2016-06-09 14:20:00,98.2,98.25,98.13,98.15,28728.0,98.2,98.25,98.13,98.15,28728.0
2016-06-09 14:30:00,98.15,98.38,98.15,98.3,17749.0,98.15,98.38,98.15,98.3,17749.0
2016-06-09 14:40:00,98.31,98.46,98.29,98.32,31438.0,98.31,98.46,98.29,98.32,31438.0
2016-06-09 14:50:00,98.32,98.34,98.27,98.3,19087.0,98.32,98.34,98.27,98.3,19087.0
2016-06-09 15:00:00,98.31,98.39,98.24,98.38,33467.0,98.31,98.39,98.24,98.38,33467.0
2016-06-09 15:10:00,98.39,98.39,98.2,98.26,21408.0,98.39,98.39,98.2,98.26,21408.0
2016-06-09 15:20:00,98.26,98.27,98.18,98.21,34875.0,98.26,98.27,98.18,98.21,34875.0
2016-06-09 15:30:00,98.2,98.23,98.13,98.19,41056.0,98.2,98.23,98.13,98.19,41056.0
2016-06-09 15:40:00,98.19,98.24,98.1,98.11,93160.0,98.19,98.24,98.1,98.11,93160.0
2016-06-09 15:50:00,98.11,98.19,98.04,98.07,194996.0,98.11,98.19,98.04,98.07,194996.0
2016-06-10 09:30:00,96.89,97.56,96.75,97.39,96958.0,96.89,97.56,96.75,97.39,96958.0
2016-06-10 09:40:00,97.34,97.54,97.28,97.4,47228.0,97.34,97.54,97.28,97.4,47228.0
2016-06-10 09:50:00,97.41,97.49,97.29,97.35,36007.0,97.41,97.49,97.29,97.35,36007.0
2016-06-10 10:00:00,97.34,97.45,97.3,97.37,22258.0,97.34,97.45,97.3,97.37,22258.0
2016-06-10 10:10:00,97.34,97.56,97.32,97.56,17347.0,97.34,97.56,97.32,97.56,17347.0
2016-06-10 10:20:00,97.52,97.71,97.47,97.65,22368.0,97.52,97.71,97.47,97.65,22368.0
2016-06-10 10:30:00,97.63,97.87,97.63,97.75,38124.0,97.63,97.87,97.63,97.75,38124.0
2016-06-10 10:40:00,97.73,97.73,97.54,97.58,21574.0,97.73,97.73,97.54,97.58,21574.0
2016-06-10 10:50:00,97.59,97.62,97.48,97.57,20124.0,97.59,97.62,97.48,97.57,20124.0
2016-06-10 11:00:00,97.56,97.61,97.42,97.61,22790.0,97.56,97.61,97.42,97.61,22790.0
2016-06-10 11:10:00,97.62,97.66,97.53,97.55,19929.0,97.62,97.66,97.53,97.55,19929.0
2016-06-10 11:20:00,97.58,97.69,97.49,97.58,25871.0,97.58,97.69,97.49,97.58,25871.0
2016-06-10 11:30:00,97.58,97.66,97.47,97.49,26577.0,97.58,97.66,97.47,97.49,26577.0
2016-06-10 11:40:00,97.48,97.5,97.38,97.4,27006.0,97.48,97.5,97.38,97.4,27006.0
2016-06-10 11:50:00,97.4,97.49,97.34,97.48,18422.0,97.4,97.49,97.34,97.48,18422.0
2016-06-10 12:00:00,97.49,97.49,97.31,97.32,23772.0,97.49,97.49,97.31,97.32,23772.0
2016-06-10 12:10:00,97.31,97.34,97.19,97.27,35645.0,97.31,97.34,97.19,97.27,35645.0
2016-06-10 12:20:00,97.26,97.29,97.18,97.26,21025.0,97.26,97.29,97.18,97.26,21025.0
2016-06-10 12:30:00,97.26,97.33,97.17,97.32,10858.0,97.26,97.33,97.17,97.32,10858.0
2016-06-10 12:40:00,97.33,97.4,97.31,97.33,27535.0,97.33,97.4,97.31,97.33,27535.0
2016-06-10 12:50:00,97.35,97.48,97.33,97.43,13566.0,97.35,97.48,97.33,97.43,13566.0
2016-06-10 13:00:00,97.41,97.47,97.3,97.33,15720.0,97.41,97.47,97.3,97.33,15720.0
2016-06-10 13:10:00,97.34,97.43,97.34,97.4,20026.0,97.34,97.43,97.34,97.4,20026.0
2016-06-10 13:20:00,97.39,97.44,97.35,97.44,29974.0,97.39,97.44,97.35,97.44,29974.0
2016-06-10 13:30:00,97.43,97.43,97.29,97.35,17770.0,97.43,97.43,97.29,97.35,17770.0
2016-06-10 13:40:00,97.35,97.38,97.14,97.16,30469.0,97.35,97.38,97.14,97.16,30469.0
2016-06-10 13:50:00,97.15,97.17,97.08,97.1,23022.0,97.15,97.17,97.08,97.1,23022.0
2016-06-10 14:00:00,97.11,97.11,96.81,96.9,61765.0,97.11,97.11,96.81,96.9,61765.0
2016-06-10 14:10:00,96.89,97.01,96.88,96.96,32027.0,96.89,97.01,96.88,96.96,32027.0
2016-06-10 14:20:00,96.94,97.01,96.9,96.92,26568.0,96.94,97.01,96.9,96.92,26568.0
2016-06-10 14:30:00,96.93,97.03,96.83,97.03,41676.0,96.93,97.03,96.83,97.03,41676.0
2016-06-10 14:40:00,97.04,97.04,96.85,96.87,36454.0,97.04,97.04,96.85,96.87,36454.0
2016-06-10 14:50:00,96.88,96.93,96.83,96.89,46680.0,96.88,96.93,96.83,96.89,46680.0
2016-06-10 15:00:00,96.88,96.91,96.83,96.88,26594.0,96.88,96.91,96.83,96.88,26594.0
2016-06-10 15:10:00,96.86,96.92,96.8,96.91,25416.0,96.86,96.92,96.8,96.91,25416.0
2016-06-10 15:20:00,96.89,96.93,96.85,96.89,51905.0,96.89,96.93,96.85,96.89,51905.0
2016-06-10 15:30:00,96.92,97.01,96.92,96.99,54371.0,96.92,97.01,96.92,96.99,54371.0
2016-06-10 15:40:00,96.99,97.19,96.92,97.15,70764.0,96.99,97.19,96.92,97.15,70764.0
2016-06-10 15:50:00,97.16,97.16,97.01,97.1,204225.0,97.16,97.16,97.01,97.1,204225.0
2016-06-13 09:30:00,96.87,97.49,96.75,97.36,78487.0,96.87,97.49,96.75,97.36,78487.0
2016-06-13 09:40:00,97.34,97.79,97.17,97.76,36363.0,97.34,97.79,97.17,97.76,36363.0
2016-06-13 09:50:00,97.78,98.09,97.78,97.89,52040.0,97.78,98.09,97.78,97.89,52040.0
2016-06-13 10:00:00,97.89,98.02,97.63,97.63,30747.0,97.89,98.02,97.63,97.63,30747.0
2016-06-13 10:10:00,97.66,97.86,97.64,97.7,35315.0,97.66,97.86,97.64,97.7,35315.0
2016-06-13 10:20:00,97.71,97.88,97.64,97.78,21192.0,97.71,97.88,97.64,97.78,21192.0
2016-06-13 10:30:00,97.79,98.03,97.72,97.72,33044.0,97.79,98.03,97.72,97.72,33044.0
2016-06-13 10:40:00,97.72,97.81,97.59,97.6,20136.0,97.72,97.81,97.59,97.6,20136.0
2016-06-13 10:50:00,97.57,97.74,97.54,97.68,29287.0,97.57,97.74,97.54,97.68,29287.0
2016-06-13 11:00:00,97.65,97.66,97.52,97.6,23699.0,97.65,97.66,97.52,97.6,23699.0
2016-06-13 11:10:00,97.61,97.68,97.5,97.55,21855.0,97.61,97.68,97.5,97.55,21855.0
2016-06-13 11:20:00,97.53,97.68,97.5,97.68,37752.0,97.53,97.68,97.5,97.68,37752.0
2016-06-13 11:30:00,97.66,97.68,97.36,97.37,23381.0,97.66,97.68,97.36,97.37,23381.0
2016-06-13 11:40:00,97.39,97.49,97.34,97.42,38884.0,97.39,97.49,97.34,97.42,38884.0
2016-06-13 11:50:00,97.41,97.41,97.13,97.16,52054.0,97.41,97.41,97.13,97.16,52054.0
2016-06-13 12:00:00,97.16,97.37,97.07,97.32,28857.0,97.16,97.37,97.07,97.32,28857.0
2016-06-13 12:10:00,97.33,97.38,97.28,97.36,15551.0,97.33,97.38,97.28,97.36,15551.0
2016-06-13 12:20:00,97.35,97.48,97.25,97.34,38862.0,97.35,97.48,97.25,97.34,38862.0
2016-06-13 12:30:00,97.35,97.45,97.29,97.41,27634.0,97.35,97.45,97.29,97.41,27634.0
2016-06-13 12:40:00,97.4,97.64,97.4,97.55,31013.0,97.4,97.64,97.4,97.55,31013.0
2016-06-13 12:50:00,97.55,97.75,97.54,97.65,18232.0,97.55,97.75,97.54,97.65,18232.0
2016-06-13 13:00:00,97.65,97.7,97.61,97.66,22027.0,97.65,97.7,97.61,97.66,22027.0
2016-06-13 13:10:00,97.67,97.67,97.46,97.48,17721.0,97.67,97.67,97.46,97.48,17721.0
2016-06-13 13:20:00,97.54,97.63,97.51,97.56,22024.0,97.54,97.63,97.51,97.56,22024.0
2016-06-13 13:30:00,97.57,97.6,97.41,97.48,28194.0,97.57,97.6,97.41,97.48,28194.0
2016-06-13 13:40:00,97.47,97.7,97.44,97.62,47902.0,97.47,97.7,97.44,97.62,47902.0
2016-06-13 13:50:00,97.62,97.62,97.31,97.38,27942.0,97.62,97.62,97.31,97.38,27942.0
2016-06-13 14:00:00,97.36,97.39,97.26,97.35,35084.0,97.36,97.39,97.26,97.35,35084.0
2016-06-13 14:10:00,97.35,97.43,97.31,97.35,28528.0,97.35,97.43,97.31,97.35,28528.0
2016-06-13 14:20:00,97.35,97.36,97.24,97.36,32826.0,97.35,97.36,97.24,97.36,32826.0
2016-06-13 14:30:00,97.36,97.53,97.3,97.48,34751.0,97.36,97.53,97.3,97.48,34751.0
2016-06-13 14:40:00,97.48,97.56,97.39,97.39,25560.0,97.48,97.56,97.39,97.39,25560.0
2016-06-13 14:50:00,97.4,97.43,97.29,97.3,18362.0,97.4,97.43,97.29,97.3,18362.0
2016-06-13 15:00:00,97.31,97.33,97.2,97.22,68703.0,97.31,97.33,97.2,97.22,68703.0
2016-06-13 15:10:00,97.23,97.28,97.13,97.19,51704.0,97.23,97.28,97.13,97.19,51704.0
2016-06-13 15:20:00,97.19,97.22,97.08,97.17,38976.0,97.19,97.22,97.08,97.17,38976.0
2016-06-13 15:30:00,97.17,97.21,97.06,97.09,55050.0,97.17,97.21,97.06,97.09,55050.0
2016-06-13 15:40:00,97.08,97.09,96.96,97.04,81747.0,97.08,97.09,96.96,97.04,81747.0
2016-06-13 15:50:00,97.03,97.03,96.9,96.96,188746.0,97.03,97.03,96.9,96.96,188746.0
2016-06-14 09:30:00,96.53,97.01,96.32,96.95,90727.0,96.53,97.01,96.32,96.95,90727.0
2016-06-14 09:40:00,96.97,97.13,96.81,96.9,37498.0,96.97,97.13,96.81,96.9,37498.0
2016-06-14 09:50:00,96.9,97.1,96.81,97.08,30881.0,96.9,97.1,96.81,97.08,30881.0
2016-06-14 10:00:00,97.07,97.26,96.9,96.91,23213.0,97.07,97.26,96.9,96.91,23213.0
2016-06-14 10:10:00,96.96,97.03,96.68,96.7,38071.0,96.96,97.03,96.68,96.7,38071.0
2016-06-14 10:20:00,96.71,96.89,96.66,96.73,22200.0,96.71,96.89,96.66,96.73,22200.0
2016-06-14 10:30:00,96.78,96.94,96.58,96.65,39421.0,96.78,96.94,96.58,96.65,39421.0
2016-06-14 10:40:00,96.65,96.77,96.51,96.58,63675.0,96.65,96.77,96.51,96.58,63675.0
2016-06-14 10:50:00,96.57,96.61,96.38,96.56,21862.0,96.57,96.61,96.38,96.56,21862.0
2016-06-14 11:00:00,96.54,96.7,96.46,96.69,34403.0,96.54,96.7,96.46,96.69,34403.0
2016-06-14 11:10:00,96.71,96.71,96.46,96.51,23201.0,96.71,96.71,96.46,96.51,23201.0
2016-06-14 11:20:00,96.54,96.65,96.39,96.43,26416.0,96.54,96.65,96.39,96.43,26416.0
2016-06-14 11:30:00,96.42,96.77,96.37,96.72,39482.0,96.42,96.77,96.37,96.72,39482.0
2016-06-14 11:40:00,96.74,96.81,96.69,96.72,29439.0,96.74,96.81,96.69,96.72,29439.0
2016-06-14 11:50:00,96.7,96.74,96.6,96.64,20703.0,96.7,96.74,96.6,96.64,20703.0
2016-06-14 12:00:00,96.64,96.68,96.51,96.58,23188.0,96.64,96.68,96.51,96.58,23188.0
2016-06-14 12:10:00,96.6,96.79,96.55,96.77,11425.0,96.6,96.79,96.55,96.77,11425.0
2016-06-14 12:20:00,96.77,97.09,96.77,97.06,16971.0,96.77,97.09,96.77,97.06,16971.0
2016-06-14 12:30:00,97.06,97.07,96.89,96.9,12108.0,97.06,97.07,96.89,96.9,12108.0
2016-06-14 12:40:00,96.92,97.02,96.89,97.02,11585.0,96.92,97.02,96.89,97.02,11585.0
2016-06-14 12:50:00,97.02,97.02,96.89,96.91,15922.0,97.02,97.02,96.89,96.91,15922.0
2016-06-14 13:00:00,96.9,96.99,96.88,96.88,13172.0,96.9,96.99,96.88,96.88,13172.0
2016-06-14 13:10:00,96.87,96.89,96.78,96.84,13187.0,96.87,96.89,96.78,96.84,13187.0
2016-06-14 13:20:00,96.86,96.88,96.77,96.81,12991.0,96.86,96.88,96.77,96.81,12991.0
2016-06-14 13:30:00,96.81,96.94,96.81,96.86,16688.0,96.81,96.94,96.81,96.86,16688.0
2016-06-14 13:40:00,96.89,96.89,96.7,96.75,30095.0,96.89,96.89,96.7,96.75,30095.0
2016-06-14 13:50:00,96.75,96.78,96.57,96.64,27317.0,96.75,96.78,96.57,96.64,27317.0
2016-06-14 14:00:00,96.64,96.7,96.59,96.69,47159.0,96.64,96.7,96.59,96.69,47159.0
2016-06-14 14:10:00,96.69,96.82,96.63,96.8,58394.0,96.69,96.82,96.63,96.8,58394.0
2016-06-14 14:20:00,96.81,97.0,96.8,97.0,48522.0,96.81,97.0,96.8,97.0,48522.0
2016-06-14 14:30:00,97.02,97.05,96.9,96.99,55491.0,97.02,97.05,96.9,96.99,55491.0
2016-06-14 14:40:00,97.02,97.04,96.87,96.9,52051.0,97.02,97.04,96.87,96.9,52051.0
2016-06-14 14:50:00,96.91,96.91,96.6,96.73,57700.0,96.91,96.91,96.6,96.73,57700.0
2016-06-14 15:00:00,96.74,96.97,96.61,96.91,32068.0,96.74,96.97,96.61,96.91,32068.0
2016-06-14 15:10:00,96.91,97.05,96.83,96.95,36182.0,96.91,97.05,96.83,96.95,36182.0
2016-06-14 15:20:00,96.97,97.1,96.93,97.09,41110.0,96.97,97.1,96.93,97.09,41110.0
2016-06-14 15:30:00,97.07,97.16,96.98,97.05,34443.0,97.07,97.16,96.98,97.05,34443.0
2016-06-14 15:40:00,97.04,97.12,96.86,96.91,101467.0,97.04,97.12,96.86,96.91,101467.0
2016-06-14 15:50:00,96.89,97.0,96.87,96.98,139388.0,96.89,97.0,96.87,96.98,139388.0
2016-06-15 09:30:00,97.01,97.82,97.01,97.45,57892.0,97.01,97.82,97.01,97.45,57892.0
2016-06-15 09:40:00,97.48,97.73,97.48,97.62,54121.0,97.48,97.73,97.48,97.62,54121.0
2016-06-15 09:50:00,97.63,97.69,97.5,97.64,44019.0,97.63,97.69,97.5,97.64,44019.0
2016-06-15 10:00:00,97.62,97.83,97.62,97.75,69880.0,97.62,97.83,97.62,97.75,69880.0
2016-06-15 10:10:00,97.76,97.76,97.54,97.57,38432.0,97.76,97.76,97.54,97.57,38432.0
2016-06-15 10:20:00,97.58,97.59,97.42,97.49,30831.0,97.58,97.59,97.42,97.49,30831.0
2016-06-15 10:30:00,97.5,97.59,97.39,97.41,42436.0,97.5,97.59,97.39,97.41,42436.0
2016-06-15 10:40:00,97.41,97.45,97.37,97.42,114300.0,97.41,97.45,97.37,97.42,114300.0
2016-06-15 10:50:00,97.44,97.48,97.36,97.41,98402.0,97.44,97.48,97.36,97.41,98402.0
2016-06-15 11:00:00,97.4,97.47,97.29,97.32,35301.0,97.4,97.47,97.29,97.32,35301.0
2016-06-15 11:10:00,97.31,97.42,97.21,97.24,22143.0,97.31,97.42,97.21,97.24,22143.0
2016-06-15 11:20:00,97.25,97.27,97.04,97.06,20886.0,97.25,97.27,97.04,97.06,20886.0
2016-06-15 11:30:00,97.04,97.32,97.04,97.28,18507.0,97.04,97.32,97.04,97.28,18507.0
2016-06-15 11:40:00,97.29,97.35,97.27,97.35,11685.0,97.29,97.35,97.27,97.35,11685.0
2016-06-15 11:50:00,97.37,97.45,97.34,97.43,15015.0,97.37,97.45,97.34,97.43,15015.0
2016-06-15 12:00:00,97.43,97.43,97.32,97.37,28169.0,97.43,97.43,97.32,97.37,28169.0
2016-06-15 12:10:00,97.36,97.45,97.31,97.44,22755.0,97.36,97.45,97.31,97.44,22755.0
2016-06-15 12:20:00,97.44,97.53,97.41,97.47,17772.0,97.44,97.53,97.41,97.47,17772.0
2016-06-15 12:30:00,97.47,97.51,97.37,97.38,17152.0,97.47,97.51,97.37,97.38,17152.0
2016-06-15 12:40:00,97.37,97.38,97.27,97.3,23767.0,97.37,97.38,97.27,97.3,23767.0
2016-06-15 12:50:00,97.29,97.33,97.26,97.27,18016.0,97.29,97.33,97.26,97.27,18016.0
2016-06-15 13:00:00,97.27,97.35,97.25,97.32,22538.0,97.27,97.35,97.25,97.32,22538.0
2016-06-15 13:10:00,97.32,97.38,97.29,97.29,41820.0,97.32,97.38,97.29,97.29,41820.0
2016-06-15 13:20:00,97.3,97.35,97.25,97.33,101100.0,97.3,97.35,97.25,97.33,101100.0
2016-06-15 13:30:00,97.33,97.38,97.3,97.38,28884.0,97.33,97.38,97.3,97.38,28884.0
2016-06-15 13:40:00,97.37,97.5,97.33,97.5,32616.0,97.37,97.5,97.33,97.5,32616.0
2016-06-15 13:50:00,97.5,97.53,97.44,97.45,19118.0,97.5,97.53,97.44,97.45,19118.0
2016-06-15 14:00:00,97.44,97.68,97.25,97.31,47669.0,97.44,97.68,97.25,97.31,47669.0
2016-06-15 14:10:00,97.3,97.34,97.2,97.23,34017.0,97.3,97.34,97.2,97.23,34017.0
2016-06-15 14:20:00,97.24,97.26,97.12,97.12,15958.0,97.24,97.26,97.12,97.12,15958.0
2016-06-15 14:30:00,97.1,97.33,97.02,97.22,51523.0,97.1,97.33,97.02,97.22,51523.0
2016-06-15 14:40:00,97.22,97.43,97.18,97.33,25594.0,97.22,97.43,97.18,97.33,25594.0
2016-06-15 14:50:00,97.33,97.34,97.17,97.26,20648.0,97.33,97.34,97.17,97.26,20648.0
2016-06-15 15:00:00,97.28,97.38,97.25,97.33,30409.0,97.28,97.38,97.25,97.33,30409.0
2016-06-15 15:10:00,97.31,97.35,97.2,97.28,24812.0,97.31,97.35,97.2,97.28,24812.0
2016-06-15 15:20:00,97.28,97.46,97.28,97.37,29045.0,97.28,97.46,97.28,97.37,29045.0
2016-06-15 15:30:00,97.37,97.4,97.06,97.06,44286.0,97.37,97.4,97.06,97.06,44286.0
2016-06-15 15:40:00,97.05,97.16,96.95,97.02,51202.0,97.05,97.16,96.95,97.02,51202.0
2016-06-15 15:50:00,97.02,97.08,96.9,97.03,294086.0,97.02,97.08,96.9,97.03,294086.0
2016-06-16 09:30:00,96.5,96.8,95.85,96.13,114467.0,96.5,96.8,95.85,96.13,114467.0
2016-06-16 09:40:00,96.12,96.28,96.05,96.27,30537.0,96.12,96.28,96.05,96.27,30537.0
2016-06-16 09:50:00,96.28,96.43,96.04,96.05,36955.0,96.28,96.43,96.04,96.05,36955.0
2016-06-16 10:00:00,96.08,96.17,96.01,96.06,35320.0,96.08,96.17,96.01,96.06,35320.0
2016-06-16 10:10:00,96.06,96.09,95.86,95.94,40020.0,96.06,96.09,95.86,95.94,40020.0
2016-06-16 10:20:00,95.93,95.95,95.73,95.87,42613.0,95.93,95.95,95.73,95.87,42613.0
2016-06-16 10:30:00,95.84,95.98,95.68,95.71,34255.0,95.84,95.98,95.68,95.71,34255.0
2016-06-16 10:40:00,95.72,95.78,95.61,95.61,49478.0,95.72,95.78,95.61,95.61,49478.0
2016-06-16 10:50:00,95.6,95.76,95.54,95.73,36114.0,95.6,95.76,95.54,95.73,36114.0
2016-06-16 11:00:00,95.72,95.82,95.64,95.71,61575.0,95.72,95.82,95.64,95.71,61575.0
2016-06-16 11:10:00,95.7,95.87,95.64,95.68,15083.0,95.7,95.87,95.64,95.68,15083.0
2016-06-16 11:20:00,95.68,96.03,95.6,96.03,16980.0,95.68,96.03,95.6,96.03,16980.0
2016-06-16 11:30:00,96.06,96.1,95.94,95.94,12316.0,96.06,96.1,95.94,95.94,12316.0
2016-06-16 11:40:00,95.93,95.98,95.82,95.95,17679.0,95.93,95.98,95.82,95.95,17679.0
2016-06-16 11:50:00,95.95,96.07,95.92,95.98,20638.0,95.95,96.07,95.92,95.98,20638.0
2016-06-16 12:00:00,95.98,96.15,95.72,96.15,47713.0,95.98,96.15,95.72,96.15,47713.0
2016-06-16 12:10:00,96.15,96.38,96.07,96.37,31907.0,96.15,96.38,96.07,96.37,31907.0
2016-06-16 12:20:00,96.4,96.62,96.29,96.54,29863.0,96.4,96.62,96.29,96.54,29863.0
2016-06-16 12:30:00,96.51,96.68,96.45,96.68,20710.0,96.51,96.68,96.45,96.68,20710.0
2016-06-16 12:40:00,96.67,96.86,96.64,96.8,11862.0,96.67,96.86,96.64,96.8,11862.0
2016-06-16 12:50:00,96.81,96.85,96.64,96.67,12830.0,96.81,96.85,96.64,96.67,12830.0
2016-06-16 13:00:00,96.7,96.9,96.68,96.85,27811.0,96.7,96.9,96.68,96.85,27811.0
2016-06-16 13:10:00,96.81,96.93,96.68,96.83,24112.0,96.81,96.93,96.68,96.83,24112.0
2016-06-16 13:20:00,96.82,96.93,96.72,96.78,33374.0,96.82,96.93,96.72,96.78,33374.0
2016-06-16 13:30:00,96.78,96.89,96.62,96.89,22233.0,96.78,96.89,96.62,96.89,22233.0
2016-06-16 13:40:00,96.89,96.94,96.65,96.75,34569.0,96.89,96.94,96.65,96.75,34569.0
2016-06-16 13:50:00,96.75,96.77,96.67,96.71,11431.0,96.75,96.77,96.67,96.71,11431.0
2016-06-16 14:00:00,96.68,96.83,96.64,96.79,28531.0,96.68,96.83,96.64,96.79,28531.0
2016-06-16 14:10:00,96.78,96.97,96.74,96.94,34269.0,96.78,96.97,96.74,96.94,34269.0
2016-06-16 14:20:00,96.92,96.97,96.72,96.72,60432.0,96.92,96.97,96.72,96.72,60432.0
2016-06-16 14:30:00,96.74,96.82,96.65,96.68,34663.0,96.74,96.82,96.65,96.68,34663.0
2016-06-16 14:40:00,96.7,96.83,96.66,96.81,65535.0,96.7,96.83,96.66,96.81,65535.0
2016-06-16 14:50:00,96.82,97.04,96.74,96.9,50688.0,96.82,97.04,96.74,96.9,50688.0
2016-06-16 15:00:00,96.92,96.94,96.78,96.87,37624.0,96.92,96.94,96.78,96.87,37624.0
2016-06-16 15:10:00,96.89,97.08,96.85,97.03,43202.0,96.89,97.08,96.85,97.03,43202.0
2016-06-16 15:20:00,97.03,97.18,96.91,97.18,46395.0,97.03,97.18,96.91,97.18,46395.0
2016-06-16 15:30:00,97.16,97.3,97.09,97.12,51483.0,97.16,97.3,97.09,97.12,51483.0
2016-06-16 15:40:00,97.13,97.26,97.08,97.18,80817.0,97.13,97.26,97.08,97.18,80817.0
2016-06-16 15:50:00,97.17,97.23,97.09,97.19,156117.0,97.17,97.23,97.09,97.19,156117.0
2016-06-17 09:30:00,97.25,97.39,96.07,96.12,541251.0,97.25,97.39,96.07,96.12,541251.0
2016-06-17 09:40:00,96.13,96.24,95.83,95.88,42237.0,96.13,96.24,95.83,95.88,42237.0
2016-06-17 09:50:00,95.87,96.0,95.76,95.98,52089.0,95.87,96.0,95.76,95.98,52089.0
2016-06-17 10:00:00,95.97,96.02,95.87,95.95,23275.0,95.97,96.02,95.87,95.95,23275.0
2016-06-17 10:10:00,95.91,96.19,95.91,96.19,23219.0,95.91,96.19,95.91,96.19,23219.0
2016-06-17 10:20:00,96.19,96.19,95.96,95.99,26331.0,96.19,96.19,95.96,95.99,26331.0
2016-06-17 10:30:00,95.98,95.98,95.7,95.79,25277.0,95.98,95.98,95.7,95.79,25277.0
2016-06-17 10:40:00,95.8,95.87,95.62,95.82,21116.0,95.8,95.87,95.62,95.82,21116.0
2016-06-17 10:50:00,95.8,95.82,95.57,95.59,28807.0,95.8,95.82,95.57,95.59,28807.0
2016-06-17 11:00:00,95.56,95.6,95.4,95.51,44972.0,95.56,95.6,95.4,95.51,44972.0
2016-06-17 11:10:00,95.49,95.58,95.36,95.57,32616.0,95.49,95.58,95.36,95.57,32616.0
2016-06-17 11:20:00,95.56,95.65,95.44,95.45,28950.0,95.56,95.65,95.44,95.45,28950.0
2016-06-17 11:30:00,95.42,95.68,95.38,95.65,31860.0,95.42,95.68,95.38,95.65,31860.0
2016-06-17 11:40:00,95.67,95.76,95.65,95.75,26583.0,95.67,95.76,95.65,95.75,26583.0
2016-06-17 11:50:00,95.75,95.78,95.56,95.62,22546.0,95.75,95.78,95.56,95.62,22546.0
2016-06-17 12:00:00,95.64,95.85,95.64,95.81,26776.0,95.64,95.85,95.64,95.81,26776.0
2016-06-17 12:10:00,95.83,95.87,95.78,95.8,24727.0,95.83,95.87,95.78,95.8,24727.0
2016-06-17 12:20:00,95.8,95.87,95.68,95.71,27059.0,95.8,95.87,95.68,95.71,27059.0
2016-06-17 12:30:00,95.72,95.74,95.64,95.69,40184.0,95.72,95.74,95.64,95.69,40184.0
2016-06-17 12:40:00,95.69,95.76,95.63,95.63,44630.0,95.69,95.76,95.63,95.63,44630.0
2016-06-17 12:50:00,95.64,95.67,95.58,95.63,17209.0,95.64,95.67,95.58,95.63,17209.0
2016-06-17 13:00:00,95.63,95.73,95.52,95.72,22923.0,95.63,95.73,95.52,95.72,22923.0
2016-06-17 13:10:00,95.74,95.92,95.65,95.91,19294.0,95.74,95.92,95.65,95.91,19294.0
2016-06-17 13:20:00,95.92,96.01,95.86,95.92,20802.0,95.92,96.01,95.86,95.92,20802.0
2016-06-17 13:30:00,95.93,96.0,95.92,95.97,17496.0,95.93,96.0,95.92,95.97,17496.0
2016-06-17 13:40:00,95.99,96.05,95.96,95.99,30711.0,95.99,96.05,95.96,95.99,30711.0
2016-06-17 13:50:00,96.0,96.05,95.92,95.92,27289.0,96.0,96.05,95.92,95.92,27289.0
2016-06-17 14:00:00,95.93,95.99,95.77,95.86,32148.0,95.93,95.99,95.77,95.86,32148.0
2016-06-17 14:10:00,95.87,95.97,95.82,95.86,34626.0,95.87,95.97,95.82,95.86,34626.0
2016-06-17 14:20:00,95.85,95.97,95.81,95.93,29983.0,95.85,95.97,95.81,95.93,29983.0
2016-06-17 14:30:00,95.93,96.14,95.9,96.03,42416.0,95.93,96.14,95.9,96.03,42416.0
2016-06-17 14:40:00,96.03,96.09,95.95,96.05,43382.0,96.03,96.09,95.95,96.05,43382.0
2016-06-17 14:50:00,96.05,96.1,95.93,95.93,39933.0,96.05,96.1,95.93,95.93,39933.0
2016-06-17 15:00:00,95.94,95.98,95.89,95.9,50685.0,95.94,95.98,95.89,95.9,50685.0
2016-06-17 15:10:00,95.9,95.93,95.78,95.82,42610.0,95.9,95.93,95.78,95.82,42610.0
2016-06-17 15:20:00,95.85,95.85,95.76,95.83,51883.0,95.85,95.85,95.76,95.83,51883.0
2016-06-17 15:30:00,95.82,95.86,95.73,95.79,86187.0,95.82,95.86,95.73,95.79,86187.0
2016-06-17 15:40:00,95.76,95.84,95.69,95.83,91157.0,95.76,95.84,95.69,95.83,91157.0
2016-06-17 15:50:00,95.82,95.83,95.4,95.58,583705.0,95.82,95.83,95.4,95.58,583705.0
2016-06-20 09:30:00,97.1,97.39,96.77,97.22,126627.0,97.1,97.39,96.77,97.22,126627.0
2016-06-20 09:40:00,97.27,97.48,97.27,97.29,64833.0,97.27,97.48,97.27,97.29,64833.0
2016-06-20 09:50:00,97.3,97.64,97.24,97.57,51359.0,97.3,97.64,97.24,97.57,51359.0
2016-06-20 10:00:00,97.55,98.0,97.5,97.99,119166.0,97.55,98.0,97.5,97.99,119166.0
2016-06-20 10:10:00,98.0,98.28,97.99,98.16,181506.0,98.0,98.28,97.99,98.16,181506.0
2016-06-20 10:20:00,98.14,98.15,97.91,97.98,268905.0,98.14,98.15,97.91,97.98,268905.0
2016-06-20 10:30:00,97.95,98.05,97.81,97.9,142288.0,97.95,98.05,97.81,97.9,142288.0
2016-06-20 10:40:00,97.89,97.96,97.87,97.96,117716.0,97.89,97.96,97.87,97.96,117716.0
2016-06-20 10:50:00,97.94,98.07,97.9,98.04,147638.0,97.94,98.07,97.9,98.04,147638.0
2016-06-20 11:00:00,98.04,98.2,98.03,98.2,77137.0,98.04,98.2,98.03,98.2,77137.0
2016-06-20 11:10:00,98.23,98.44,98.14,98.44,126201.0,98.23,98.44,98.14,98.44,126201.0
2016-06-20 11:20:00,98.42,98.56,98.38,98.56,109389.0,98.42,98.56,98.38,98.56,109389.0
2016-06-20 11:30:00,98.57,98.75,98.51,98.67,124649.0,98.57,98.75,98.51,98.67,124649.0
2016-06-20 11:40:00,98.68,98.7,98.46,98.49,113036.0,98.68,98.7,98.46,98.49,113036.0
2016-06-20 11:50:00,98.49,98.56,98.28,98.43,101641.0,98.49,98.56,98.28,98.43,101641.0
2016-06-20 12:00:00,98.44,98.45,98.2,98.35,66639.0,98.44,98.45,98.2,98.35,66639.0
2016-06-20 12:10:00,98.35,98.36,98.2,98.28,79205.0,98.35,98.36,98.2,98.28,79205.0
2016-06-20 12:20:00,98.29,98.37,98.25,98.35,59922.0,98.29,98.37,98.25,98.35,59922.0
2016-06-20 12:30:00,98.34,98.39,98.31,98.33,36689.0,98.34,98.39,98.31,98.33,36689.0
2016-06-20 12:40:00,98.31,98.35,98.3,98.34,38908.0,98.31,98.35,98.3,98.34,38908.0
2016-06-20 12:50:00,98.33,98.47,98.32,98.45,47048.0,98.33,98.47,98.32,98.45,47048.0
2016-06-20 13:00:00,98.45,98.47,98.33,98.41,60211.0,98.45,98.47,98.33,98.41,60211.0
2016-06-20 13:10:00,98.4,98.41,98.12,98.17,35688.0,98.4,98.41,98.12,98.17,35688.0
2016-06-20 13:20:00,98.18,98.35,98.18,98.23,34503.0,98.18,98.35,98.18,98.23,34503.0
2016-06-20 13:30:00,98.23,98.32,98.18,98.26,68248.0,98.23,98.32,98.18,98.26,68248.0
2016-06-20 13:40:00,98.27,98.37,98.25,98.33,35212.0,98.27,98.37,98.25,98.33,35212.0
2016-06-20 13:50:00,98.32,98.41,98.3,98.39,44354.0,98.32,98.41,98.3,98.39,44354.0
2016-06-20 14:00:00,98.38,98.42,98.23,98.24,41024.0,98.38,98.42,98.23,98.24,41024.0
2016-06-20 14:10:00,98.24,98.32,98.21,98.32,41656.0,98.24,98.32,98.21,98.32,41656.0
2016-06-20 14:20:00,98.32,98.34,98.19,98.3,65330.0,98.32,98.34,98.19,98.3,65330.0
2016-06-20 14:30:00,98.28,98.31,98.24,98.27,36677.0,98.28,98.31,98.24,98.27,36677.0
2016-06-20 14:40:00,98.28,98.47,98.28,98.43,66251.0,98.28,98.47,98.28,98.43,66251.0
2016-06-20 14:50:00,98.45,98.54,98.43,98.5,77151.0,98.45,98.54,98.43,98.5,77151.0
2016-06-20 15:00:00,98.51,98.51,98.32,98.4,80607.0,98.51,98.51,98.32,98.4,80607.0
2016-06-20 15:10:00,98.39,98.43,98.26,98.32,62524.0,98.39,98.43,98.26,98.32,62524.0
2016-06-20 15:20:00,98.32,98.4,98.22,98.23,101557.0,98.32,98.4,98.22,98.23,101557.0
2016-06-20 15:30:00,98.22,98.23,98.14,98.16,119196.0,98.22,98.23,98.14,98.16,119196.0
2016-06-20 15:40:00,98.16,98.24,97.95,97.97,143126.0,98.16,98.24,97.95,97.97,143126.0
2016-06-20 15:50:00,97.98,98.05,97.84,98.0,267533.0,97.98,98.05,97.84,98.0,267533.0
2016-06-21 09:30:00,98.64,98.98,98.52,98.65,206966.0,98.64,98.98,98.52,98.65,206966.0
2016-06-21 09:40:00,98.65,99.14,98.64,98.79,276255.0,98.65,99.14,98.64,98.79,276255.0
2016-06-21 09:50:00,98.79,98.84,98.57,98.64,91608.0,98.79,98.84,98.57,98.64,91608.0
2016-06-21 10:00:00,98.62,98.71,98.39,98.66,88872.0,98.62,98.71,98.39,98.66,88872.0
2016-06-21 10:10:00,98.64,98.77,98.62,98.7,90121.0,98.64,98.77,98.62,98.7,90121.0
2016-06-21 10:20:00,98.7,98.7,98.28,98.39,114429.0,98.7,98.7,98.28,98.39,114429.0
2016-06-21 10:30:00,98.4,98.46,98.32,98.42,72702.0,98.4,98.46,98.32,98.42,72702.0
2016-06-21 10:40:00,98.43,98.64,98.37,98.39,77665.0,98.43,98.64,98.37,98.39,77665.0
2016-06-21 10:50:00,98.41,98.41,98.13,98.21,69112.0,98.41,98.41,98.13,98.21,69112.0
2016-06-21 11:00:00,98.21,98.69,98.19,98.61,75471.0,98.21,98.69,98.19,98.61,75471.0
2016-06-21 11:10:00,98.57,98.69,98.5,98.56,55276.0,98.57,98.69,98.5,98.56,55276.0
2016-06-21 11:20:00,98.58,98.6,98.3,98.32,57392.0,98.58,98.6,98.3,98.32,57392.0
2016-06-21 11:30:00,98.3,98.51,98.27,98.49,52257.0,98.3,98.51,98.27,98.49,52257.0
2016-06-21 11:40:00,98.51,98.6,98.43,98.6,50683.0,98.51,98.6,98.43,98.6,50683.0
2016-06-21 11:50:00,98.58,98.65,98.48,98.48,55057.0,98.58,98.65,98.48,98.48,55057.0
2016-06-21 12:00:00,98.49,98.63,98.46,98.6,73765.0,98.49,98.63,98.46,98.6,73765.0
2016-06-21 12:10:00,98.59,98.72,98.51,98.66,118823.0,98.59,98.72,98.51,98.66,118823.0
2016-06-21 12:20:00,98.66,98.83,98.64,98.76,48624.0,98.66,98.83,98.64,98.76,48624.0
2016-06-21 12:30:00,98.77,98.88,98.77,98.82,71797.0,98.77,98.88,98.77,98.82,71797.0
2016-06-21 12:40:00,98.81,98.82,98.71,98.72,51263.0,98.81,98.82,98.71,98.72,51263.0
2016-06-21 12:50:00,98.72,98.74,98.55,98.58,68286.0,98.72,98.74,98.55,98.58,68286.0
2016-06-21 13:00:00,98.59,98.59,98.42,98.55,91952.0,98.59,98.59,98.42,98.55,91952.0
2016-06-21 13:10:00,98.55,98.69,98.49,98.67,81177.0,98.55,98.69,98.49,98.67,81177.0
2016-06-21 13:20:00,98.67,98.67,98.48,98.64,56531.0,98.67,98.67,98.48,98.64,56531.0
2016-06-21 13:30:00,98.64,98.64,98.42,98.56,63791.0,98.64,98.64,98.42,98.56,63791.0
2016-06-21 13:40:00,98.55,98.63,98.44,98.52,45842.0,98.55,98.63,98.44,98.52,45842.0
2016-06-21 13:50:00,98.52,98.83,98.52,98.83,83683.0,98.52,98.83,98.52,98.83,83683.0
2016-06-21 14:00:00,98.83,99.02,98.69,98.97,77559.0,98.83,99.02,98.69,98.97,77559.0
2016-06-21 14:10:00,98.98,99.06,98.93,99.02,83206.0,98.98,99.06,98.93,99.02,83206.0
2016-06-21 14:20:00,99.01,99.03,98.94,99.02,75370.0,99.01,99.03,98.94,99.02,75370.0
2016-06-21 14:30:00,99.03,99.3,98.99,99.2,101302.0,99.03,99.3,98.99,99.2,101302.0
2016-06-21 14:40:00,99.2,99.28,99.09,99.23,127523.0,99.2,99.28,99.09,99.23,127523.0
2016-06-21 14:50:00,99.2,99.38,99.17,99.33,132502.0,99.2,99.38,99.17,99.33,132502.0
2016-06-21 15:00:00,99.33,99.35,99.12,99.26,160492.0,99.33,99.35,99.12,99.26,160492.0
2016-06-21 15:10:00,99.26,99.64,99.24,99.62,232960.0,99.26,99.64,99.24,99.62,232960.0
2016-06-21 15:20:00,99.61,99.92,99.57,99.83,340353.0,99.61,99.92,99.57,99.83,340353.0
2016-06-21 15:30:00,99.84,99.88,99.71,99.79,320461.0,99.84,99.88,99.71,99.79,320461.0
2016-06-21 15:40:00,99.79,99.8,99.48,99.7,346147.0,99.79,99.8,99.48,99.7,346147.0
2016-06-21 15:50:00,99.77,99.86,99.61,99.69,694189.0,99.77,99.86,99.61,99.69,694189.0
2016-06-22 09:30:00,95.53,96.5,94.82,94.86,1138200.0,95.53,96.5,94.82,94.86,1138200.0
2016-06-22 09:40:00,94.87,95.26,94.35,95.16,855796.0,94.87,95.26,94.35,95.16,855796.0
2016-06-22 09:50:00,95.15,95.2,94.25,94.45,698552.0,95.15,95.2,94.25,94.45,698552.0
2016-06-22 10:00:00,94.45,94.87,94.19,94.23,557287.0,94.45,94.87,94.19,94.23,557287.0
2016-06-22 10:10:00,94.22,94.71,94.22,94.65,369963.0,94.22,94.71,94.22,94.65,369963.0
2016-06-22 10:20:00,94.65,94.8,94.47,94.68,331672.0,94.65,94.8,94.47,94.68,331672.0
2016-06-22 10:30:00,94.66,95.04,94.4,95.01,323488.0,94.66,95.04,94.4,95.01,323488.0
2016-06-22 10:40:00,95.01,95.18,94.92,95.12,296487.0,95.01,95.18,94.92,95.12,296487.0
2016-06-22 10:50:00,95.12,95.43,94.94,95.07,232105.0,95.12,95.43,94.94,95.07,232105.0
2016-06-22 11:00:00,95.06,95.08,94.57,94.58,190672.0,95.06,95.08,94.57,94.58,190672.0
2016-06-22 11:10:00,94.57,94.97,94.46,94.93,122127.0,94.57,94.97,94.46,94.93,122127.0
2016-06-22 11:20:00,94.95,94.98,94.72,94.93,95114.0,94.95,94.98,94.72,94.93,95114.0
2016-06-22 11:30:00,94.92,94.92,94.68,94.75,183445.0,94.92,94.92,94.68,94.75,183445.0
2016-06-22 11:40:00,94.74,94.97,94.69,94.86,128594.0,94.74,94.97,94.69,94.86,128594.0
2016-06-22 11:50:00,94.85,95.02,94.78,94.85,118355.0,94.85,95.02,94.78,94.85,118355.0
2016-06-22 12:00:00,94.85,95.01,94.81,94.96,96773.0,94.85,95.01,94.81,94.96,96773.0
2016-06-22 12:10:00,94.96,95.02,94.9,94.96,83696.0,94.96,95.02,94.9,94.96,83696.0
2016-06-22 12:20:00,94.97,94.99,94.64,94.67,104965.0,94.97,94.99,94.64,94.67,104965.0
2016-06-22 12:30:00,94.68,94.86,94.57,94.74,103568.0,94.68,94.86,94.57,94.74,103568.0
2016-06-22 12:40:00,94.75,94.97,94.66,94.95,69694.0,94.75,94.97,94.66,94.95,69694.0
2016-06-22 12:50:00,94.96,95.22,94.94,95.2,150025.0,94.96,95.22,94.94,95.2,150025.0
2016-06-22 13:00:00,95.2,95.2,94.66,94.68,100055.0,95.2,95.2,94.66,94.68,100055.0
2016-06-22 13:10:00,94.65,94.83,94.62,94.74,98190.0,94.65,94.83,94.62,94.74,98190.0
2016-06-22 13:20:00,94.74,94.9,94.66,94.74,94512.0,94.74,94.9,94.66,94.74,94512.0
2016-06-22 13:30:00,94.72,94.79,94.63,94.75,70646.0,94.72,94.79,94.63,94.75,70646.0
2016-06-22 13:40:00,94.75,94.77,94.63,94.65,64507.0,94.75,94.77,94.63,94.65,64507.0
2016-06-22 13:50:00,94.66,94.98,94.65,94.96,122880.0,94.66,94.98,94.65,94.96,122880.0
2016-06-22 14:00:00,94.94,95.16,94.86,94.95,130066.0,94.94,95.16,94.86,94.95,130066.0
2016-06-22 14:10:00,94.96,95.17,94.95,94.95,103556.0,94.96,95.17,94.95,94.95,103556.0
2016-06-22 14:20:00,94.96,94.96,94.75,94.79,134487.0,94.96,94.96,94.75,94.79,134487.0
2016-06-22 14:30:00,94.78,94.85,94.4,94.41,154439.0,94.78,94.85,94.4,94.41,154439.0
2016-06-22 14:40:00,94.41,94.52,94.21,94.23,152503.0,94.41,94.52,94.21,94.23,152503.0
2016-06-22 14:50:00,94.24,94.38,94.12,94.35,165454.0,94.24,94.38,94.12,94.35,165454.0
2016-06-22 15:00:00,94.35,94.41,94.11,94.13,120725.0,94.35,94.41,94.11,94.13,120725.0
2016-06-22 15:10:00,94.13,94.17,94.0,94.1,195464.0,94.13,94.17,94.0,94.1,195464.0
2016-06-22 15:20:00,94.1,94.11,93.86,93.97,266395.0,94.1,94.11,93.86,93.97,266395.0
2016-06-22 15:30:00,93.98,94.1,93.95,94.09,156575.0,93.98,94.1,93.95,94.09,156575.0
2016-06-22 15:40:00,94.09,94.14,93.95,93.99,203169.0,94.09,94.14,93.95,93.99,203169.0
2016-06-22 15:50:00,93.98,94.02,93.87,94.01,508147.0,93.98,94.02,93.87,94.01,508147.0
2016-06-23 09:30:00,94.72,95.15,94.6,94.65,246865.0,94.72,95.15,94.6,94.65,246865.0
2016-06-23 09:40:00,94.63,94.75,94.31,94.75,109131.0,94.63,94.75,94.31,94.75,109131.0
2016-06-23 09:50:00,94.75,94.96,94.63,94.96,83666.0,94.75,94.96,94.63,94.96,83666.0
2016-06-23 10:00:00,94.97,95.33,94.97,95.22,128968.0,94.97,95.33,94.97,95.22,128968.0
2016-06-23 10:10:00,95.23,95.34,95.11,95.2,107413.0,95.23,95.34,95.11,95.2,107413.0
2016-06-23 10:20:00,95.21,95.6,95.16,95.51,142452.0,95.21,95.6,95.16,95.51,142452.0
2016-06-23 10:30:00,95.48,95.51,95.32,95.36,64023.0,95.48,95.51,95.32,95.36,64023.0
2016-06-23 10:40:00,95.38,95.57,95.36,95.57,93382.0,95.38,95.57,95.36,95.57,93382.0
2016-06-23 10:50:00,95.58,95.78,95.57,95.75,104850.0,95.58,95.78,95.57,95.75,104850.0
2016-06-23 11:00:00,95.75,95.95,95.75,95.83,103040.0,95.75,95.95,95.75,95.83,103040.0
2016-06-23 11:10:00,95.85,95.93,95.75,95.92,67911.0,95.85,95.93,95.75,95.92,67911.0
2016-06-23 11:20:00,95.91,95.94,95.8,95.92,69253.0,95.91,95.94,95.8,95.92,69253.0
2016-06-23 11:30:00,95.91,96.07,95.9,96.01,67555.0,95.91,96.07,95.9,96.01,67555.0
2016-06-23 11:40:00,96.02,96.05,95.83,95.98,40464.0,96.02,96.05,95.83,95.98,40464.0
2016-06-23 11:50:00,96.0,96.23,95.96,96.18,83418.0,96.0,96.23,95.96,96.18,83418.0
2016-06-23 12:00:00,96.19,96.2,95.86,95.88,44293.0,96.19,96.2,95.86,95.88,44293.0
2016-06-23 12:10:00,95.89,95.94,95.84,95.92,41759.0,95.89,95.94,95.84,95.92,41759.0
2016-06-23 12:20:00,95.93,96.12,95.93,96.08,47885.0,95.93,96.12,95.93,96.08,47885.0
2016-06-23 12:30:00,96.06,96.08,95.86,95.88,51975.0,96.06,96.08,95.86,95.88,51975.0
2016-06-23 12:40:00,95.87,95.99,95.77,95.82,39069.0,95.87,95.99,95.77,95.82,39069.0
2016-06-23 12:50:00,95.85,95.95,95.84,95.89,32521.0,95.85,95.95,95.84,95.89,32521.0
2016-06-23 13:00:00,95.9,95.9,95.64,95.67,52782.0,95.9,95.9,95.64,95.67,52782.0
2016-06-23 13:10:00,95.67,95.85,95.63,95.85,47198.0,95.67,95.85,95.63,95.85,47198.0
2016-06-23 13:20:00,95.85,96.03,95.83,95.97,39810.0,95.85,96.03,95.83,95.97,39810.0
2016-06-23 13:30:00,95.97,95.98,95.64,95.67,35297.0,95.97,95.98,95.64,95.67,35297.0
2016-06-23 13:40:00,95.68,95.68,95.58,95.61,38668.0,95.68,95.68,95.58,95.61,38668.0
2016-06-23 13:50:00,95.61,95.79,95.58,95.74,41778.0,95.61,95.79,95.58,95.74,41778.0
2016-06-23 14:00:00,95.72,95.77,95.6,95.77,55117.0,95.72,95.77,95.6,95.77,55117.0
2016-06-23 14:10:00,95.78,95.89,95.69,95.76,57280.0,95.78,95.89,95.69,95.76,57280.0
2016-06-23 14:20:00,95.75,95.83,95.7,95.78,47384.0,95.75,95.83,95.7,95.78,47384.0
2016-06-23 14:30:00,95.78,95.87,95.72,95.76,45526.0,95.78,95.87,95.72,95.76,45526.0
2016-06-23 14:40:00,95.77,95.89,95.7,95.84,59430.0,95.77,95.89,95.7,95.84,59430.0
2016-06-23 14:50:00,95.83,95.91,95.81,95.87,44800.0,95.83,95.91,95.81,95.87,44800.0
2016-06-23 15:00:00,95.87,95.9,95.76,95.83,54872.0,95.87,95.9,95.76,95.83,54872.0
2016-06-23 15:10:00,95.83,95.87,95.81,95.83,47605.0,95.83,95.87,95.81,95.83,47605.0
2016-06-23 15:20:00,95.82,95.82,95.71,95.73,72815.0,95.82,95.82,95.71,95.73,72815.0
2016-06-23 15:30:00,95.72,95.89,95.71,95.81,115034.0,95.72,95.89,95.71,95.81,115034.0
2016-06-23 15:40:00,95.81,96.09,95.76,96.03,165768.0,95.81,96.09,95.76,96.03,165768.0
2016-06-23 15:50:00,96.03,96.28,96.02,96.23,402151.0,96.03,96.28,96.02,96.23,402151.0
2016-06-24 09:30:00,92.39,93.72,92.1,93.54,249652.0,92.39,93.72,92.1,93.54,249652.0
2016-06-24 09:40:00,93.61,94.25,93.34,93.67,96617.0,93.61,94.25,93.34,93.67,96617.0
2016-06-24 09:50:00,93.7,93.97,93.24,93.9,69980.0,93.7,93.97,93.24,93.9,69980.0
2016-06-24 10:00:00,93.91,94.35,93.83,94.17,126860.0,93.91,94.35,93.83,94.17,126860.0
2016-06-24 10:10:00,94.17,94.28,93.75,93.75,76825.0,94.17,94.28,93.75,93.75,76825.0
2016-06-24 10:20:00,93.69,93.91,93.51,93.55,93514.0,93.69,93.91,93.51,93.55,93514.0
2016-06-24 10:30:00,93.57,93.89,93.4,93.87,74272.0,93.57,93.89,93.4,93.87,74272.0
2016-06-24 10:40:00,93.88,93.88,93.59,93.68,67722.0,93.88,93.88,93.59,93.68,67722.0
2016-06-24 10:50:00,93.68,93.94,93.57,93.59,61425.0,93.68,93.94,93.57,93.59,61425.0
2016-06-24 11:00:00,93.62,93.76,93.53,93.76,70641.0,93.62,93.76,93.53,93.76,70641.0
2016-06-24 11:10:00,93.79,93.89,93.64,93.72,45751.0,93.79,93.89,93.64,93.72,45751.0
2016-06-24 11:20:00,93.69,93.71,93.35,93.65,43788.0,93.69,93.71,93.35,93.65,43788.0
2016-06-24 11:30:00,93.68,93.85,93.63,93.76,50853.0,93.68,93.85,93.63,93.76,50853.0
2016-06-24 11:40:00,93.77,94.01,93.63,93.71,54113.0,93.77,94.01,93.63,93.71,54113.0
2016-06-24 11:50:00,93.73,93.79,93.62,93.76,38125.0,93.73,93.79,93.62,93.76,38125.0
2016-06-24 12:00:00,93.79,93.81,93.37,93.37,38734.0,93.79,93.81,93.37,93.37,38734.0
2016-06-24 12:10:00,93.36,93.49,93.26,93.49,86477.0,93.36,93.49,93.26,93.49,86477.0
2016-06-24 12:20:00,93.5,93.54,93.33,93.38,46953.0,93.5,93.54,93.33,93.38,46953.0
2016-06-24 12:30:00,93.36,93.48,93.29,93.3,60077.0,93.36,93.48,93.29,93.3,60077.0
2016-06-24 12:40:00,93.3,93.34,93.0,93.01,90658.0,93.3,93.34,93.0,93.01,90658.0
2016-06-24 12:50:00,93.01,93.07,92.85,92.97,49459.0,93.01,93.07,92.85,92.97,49459.0
2016-06-24 13:00:00,92.99,93.12,92.81,92.84,49619.0,92.99,93.12,92.81,92.84,49619.0
2016-06-24 13:10:00,92.84,93.0,92.75,92.98,28225.0,92.84,93.0,92.75,92.98,28225.0
2016-06-24 13:20:00,92.99,93.07,92.87,93.05,73179.0,92.99,93.07,92.87,93.05,73179.0
2016-06-24 13:30:00,93.03,93.3,93.0,93.26,26281.0,93.03,93.3,93.0,93.26,26281.0
2016-06-24 13:40:00,93.23,93.25,93.02,93.03,37252.0,93.23,93.25,93.02,93.03,37252.0
2016-06-24 13:50:00,93.04,93.05,92.78,92.85,49684.0,93.04,93.05,92.78,92.85,49684.0
2016-06-24 14:00:00,92.84,93.08,92.84,93.05,50839.0,92.84,93.08,92.84,93.05,50839.0
2016-06-24 14:10:00,93.03,93.16,92.89,92.95,66636.0,93.03,93.16,92.89,92.95,66636.0
2016-06-24 14:20:00,92.93,92.95,92.75,92.82,54691.0,92.93,92.95,92.75,92.82,54691.0
2016-06-24 14:30:00,92.82,92.82,92.45,92.63,61404.0,92.82,92.82,92.45,92.63,61404.0
2016-06-24 14:40:00,92.63,92.67,92.39,92.49,86760.0,92.63,92.67,92.39,92.49,86760.0
2016-06-24 14:50:00,92.48,92.95,92.46,92.7,147410.0,92.48,92.95,92.46,92.7,147410.0
2016-06-24 15:00:00,92.7,92.85,92.56,92.62,84768.0,92.7,92.85,92.56,92.62,84768.0
2016-06-24 15:10:00,92.6,92.6,92.04,92.09,97839.0,92.6,92.6,92.04,92.09,97839.0
2016-06-24 15:20:00,92.09,92.27,92.04,92.15,94962.0,92.09,92.27,92.04,92.15,94962.0
2016-06-24 15:30:00,92.14,92.48,92.1,92.24,111088.0,92.14,92.48,92.1,92.24,111088.0
2016-06-24 15:40:00,92.25,92.69,92.21,92.69,167289.0,92.25,92.69,92.21,92.69,167289.0
2016-06-24 15:50:00,92.68,92.8,92.15,92.2,330031.0,92.68,92.8,92.15,92.2,330031.0
2016-06-27 09:30:00,91.51,91.51,90.52,90.57,136487.0,91.51,91.51,90.52,90.57,136487.0
2016-06-27 09:40:00,90.6,91.23,90.59,91.06,202047.0,90.6,91.23,90.59,91.06,202047.0
2016-06-27 09:50:00,91.08,91.42,91.07,91.3,60075.0,91.08,91.42,91.07,91.3,60075.0
2016-06-27 10:00:00,91.26,91.5,91.1,91.18,108039.0,91.26,91.5,91.1,91.18,108039.0
2016-06-27 10:10:00,91.19,91.27,91.08,91.2,72228.0,91.19,91.27,91.08,91.2,72228.0
2016-06-27 10:20:00,91.2,91.45,91.14,91.19,94259.0,91.2,91.45,91.14,91.19,94259.0
2016-06-27 10:30:00,91.21,91.27,90.97,91.04,60850.0,91.21,91.27,90.97,91.04,60850.0
2016-06-27 10:40:00,91.06,91.23,90.91,91.01,64181.0,91.06,91.23,90.91,91.01,64181.0
2016-06-27 10:50:00,90.98,91.03,90.76,90.82,80101.0,90.98,91.03,90.76,90.82,80101.0
2016-06-27 11:00:00,90.83,91.13,90.65,91.04,82613.0,90.83,91.13,90.65,91.04,82613.0
2016-06-27 11:10:00,91.04,91.04,90.77,90.9,57531.0,91.04,91.04,90.77,90.9,57531.0
2016-06-27 11:20:00,90.87,91.27,90.74,91.27,49362.0,90.87,91.27,90.74,91.27,49362.0
2016-06-27 11:30:00,91.24,91.6,91.19,91.55,110768.0,91.24,91.6,91.19,91.55,110768.0
2016-06-27 11:40:00,91.53,91.74,91.45,91.7,65784.0,91.53,91.74,91.45,91.7,65784.0
2016-06-27 11:50:00,91.68,91.73,91.41,91.48,61365.0,91.68,91.73,91.41,91.48,61365.0
2016-06-27 12:00:00,91.47,91.6,91.39,91.5,108081.0,91.47,91.6,91.39,91.5,108081.0
2016-06-27 12:10:00,91.48,91.85,91.43,91.78,78257.0,91.48,91.85,91.43,91.78,78257.0
2016-06-27 12:20:00,91.79,91.98,91.68,91.96,62389.0,91.79,91.98,91.68,91.96,62389.0
2016-06-27 12:30:00,91.98,92.03,91.63,91.63,51371.0,91.98,92.03,91.63,91.63,51371.0
2016-06-27 12:40:00,91.61,91.61,91.35,91.38,37248.0,91.61,91.61,91.35,91.38,37248.0
2016-06-27 12:50:00,91.38,91.44,91.25,91.33,32425.0,91.38,91.44,91.25,91.33,32425.0
2016-06-27 13:00:00,91.32,91.33,91.05,91.08,58464.0,91.32,91.33,91.05,91.08,58464.0
2016-06-27 13:10:00,91.07,91.16,90.99,91.12,49246.0,91.07,91.16,90.99,91.12,49246.0
2016-06-27 13:20:00,91.1,91.45,91.08,91.22,65508.0,91.1,91.45,91.08,91.22,65508.0
2016-06-27 13:30:00,91.21,91.22,90.97,91.09,65085.0,91.21,91.22,90.97,91.09,65085.0
2016-06-27 13:40:00,91.06,91.13,90.7,90.78,50622.0,91.06,91.13,90.7,90.78,50622.0
2016-06-27 13:50:00,90.75,90.94,90.67,90.81,51885.0,90.75,90.94,90.67,90.81,51885.0
2016-06-27 14:00:00,90.76,90.94,90.73,90.82,50737.0,90.76,90.94,90.73,90.82,50737.0
2016-06-27 14:10:00,90.83,90.97,90.59,90.67,48722.0,90.83,90.97,90.59,90.67,48722.0
2016-06-27 14:20:00,90.67,90.95,90.63,90.93,64362.0,90.67,90.95,90.63,90.93,64362.0
2016-06-27 14:30:00,90.95,90.95,90.72,90.81,39477.0,90.95,90.95,90.72,90.81,39477.0
2016-06-27 14:40:00,90.79,90.84,90.43,90.6,67648.0,90.79,90.84,90.43,90.6,67648.0
2016-06-27 14:50:00,90.6,90.6,90.4,90.55,67918.0,90.6,90.6,90.4,90.55,67918.0
2016-06-27 15:00:00,90.56,90.77,90.52,90.64,72429.0,90.56,90.77,90.52,90.64,72429.0
2016-06-27 15:10:00,90.62,90.76,90.54,90.58,54693.0,90.62,90.76,90.54,90.58,54693.0
2016-06-27 15:20:00,90.57,90.64,90.35,90.6,87921.0,90.57,90.64,90.35,90.6,87921.0
2016-06-27 15:30:00,90.58,90.91,90.49,90.89,115027.0,90.58,90.91,90.49,90.89,115027.0
2016-06-27 15:40:00,90.88,91.0,90.72,90.95,165227.0,90.88,91.0,90.72,90.95,165227.0
2016-06-27 15:50:00,90.95,90.95,90.79,90.85,243077.0,90.95,90.95,90.79,90.85,243077.0
2016-06-28 09:30:00,91.37,92.06,91.37,92.01,149780.0,91.37,92.06,91.37,92.01,149780.0
2016-06-28 09:40:00,92.04,92.36,91.92,92.1,114396.0,92.04,92.36,91.92,92.1,114396.0
2016-06-28 09:50:00,92.15,92.5,92.09,92.37,57903.0,92.15,92.5,92.09,92.37,57903.0
2016-06-28 10:00:00,92.35,92.41,92.21,92.28,112350.0,92.35,92.41,92.21,92.28,112350.0
2016-06-28 10:10:00,92.32,92.32,91.98,91.99,54332.0,92.32,92.32,91.98,91.99,54332.0
2016-06-28 10:20:00,92.0,92.07,91.85,92.05,37999.0,92.0,92.07,91.85,92.05,37999.0
2016-06-28 10:30:00,92.06,92.17,91.9,91.92,54073.0,92.06,92.17,91.9,91.92,54073.0
2016-06-28 10:40:00,91.92,92.25,91.84,92.21,57145.0,91.92,92.25,91.84,92.21,57145.0
2016-06-28 10:50:00,92.24,92.29,91.97,91.97,52870.0,92.24,92.29,91.97,91.97,52870.0
2016-06-28 11:00:00,92.0,92.08,91.54,91.54,53554.0,92.0,92.08,91.54,91.54,53554.0
2016-06-28 11:10:00,91.58,91.78,91.48,91.64,53598.0,91.58,91.78,91.48,91.64,53598.0
2016-06-28 11:20:00,91.66,91.73,91.36,91.38,49763.0,91.66,91.73,91.36,91.38,49763.0
2016-06-28 11:30:00,91.39,91.62,91.39,91.57,28345.0,91.39,91.62,91.39,91.57,28345.0
2016-06-28 11:40:00,91.58,91.75,91.56,91.71,38314.0,91.58,91.75,91.56,91.71,38314.0
2016-06-28 11:50:00,91.71,91.8,91.61,91.75,27728.0,91.71,91.8,91.61,91.75,27728.0
2016-06-28 12:00:00,91.78,91.84,91.69,91.76,32160.0,91.78,91.84,91.69,91.76,32160.0
2016-06-28 12:10:00,91.76,91.92,91.75,91.86,37263.0,91.76,91.92,91.75,91.86,37263.0
2016-06-28 12:20:00,91.86,91.93,91.66,91.7,25510.0,91.86,91.93,91.66,91.7,25510.0
2016-06-28 12:30:00,91.7,91.88,91.66,91.87,46230.0,91.7,91.88,91.66,91.87,46230.0
2016-06-28 12:40:00,91.88,92.03,91.81,91.83,46652.0,91.88,92.03,91.81,91.83,46652.0
2016-06-28 12:50:00,91.84,92.04,91.81,92.04,41672.0,91.84,92.04,91.81,92.04,41672.0
2016-06-28 13:00:00,92.04,92.06,91.72,91.77,37520.0,92.04,92.06,91.72,91.77,37520.0
2016-06-28 13:10:00,91.8,91.96,91.66,91.72,35954.0,91.8,91.96,91.66,91.72,35954.0
2016-06-28 13:20:00,91.68,91.75,91.52,91.53,55806.0,91.68,91.75,91.52,91.53,55806.0
2016-06-28 13:30:00,91.55,91.83,91.51,91.82,40714.0,91.55,91.83,91.51,91.82,40714.0
2016-06-28 13:40:00,91.81,91.85,91.73,91.78,25638.0,91.81,91.85,91.73,91.78,25638.0
2016-06-28 13:50:00,91.76,91.85,91.73,91.79,32337.0,91.76,91.85,91.73,91.79,32337.0
2016-06-28 14:00:00,91.81,91.81,91.69,91.75,50239.0,91.81,91.81,91.69,91.75,50239.0
2016-06-28 14:10:00,91.75,91.82,91.67,91.82,38614.0,91.75,91.82,91.67,91.82,38614.0
2016-06-28 14:20:00,91.81,91.86,91.7,91.78,32733.0,91.81,91.86,91.7,91.78,32733.0
2016-06-28 14:30:00,91.78,92.19,91.77,92.16,52408.0,91.78,92.19,91.77,92.16,52408.0
2016-06-28 14:40:00,92.15,92.28,92.12,92.28,37444.0,92.15,92.28,92.12,92.28,37444.0
2016-06-28 14:50:00,92.29,92.62,92.25,92.52,76469.0,92.29,92.62,92.25,92.52,76469.0
2016-06-28 15:00:00,92.52,92.62,92.48,92.58,59742.0,92.52,92.62,92.48,92.58,59742.0
2016-06-28 15:10:00,92.57,92.65,92.46,92.49,53024.0,92.57,92.65,92.46,92.49,53024.0
2016-06-28 15:20:00,92.48,92.48,92.14,92.22,44891.0,92.48,92.48,92.14,92.22,44891.0
2016-06-28 15:30:00,92.2,92.34,92.13,92.27,83038.0,92.2,92.34,92.13,92.27,83038.0
2016-06-28 15:40:00,92.29,92.41,92.26,92.35,92222.0,92.29,92.41,92.26,92.35,92222.0
2016-06-28 15:50:00,92.37,92.5,92.27,92.46,181393.0,92.37,92.5,92.27,92.46,181393.0
2016-06-29 09:30:00,92.91,93.24,92.85,92.93,86781.0,92.91,93.24,92.85,92.93,86781.0
2016-06-29 09:40:00,92.97,93.01,92.68,92.98,51560.0,92.97,93.01,92.68,92.98,51560.0
2016-06-29 09:50:00,92.96,93.34,92.96,93.33,37034.0,92.96,93.34,92.96,93.33,37034.0
2016-06-29 10:00:00,93.35,93.43,93.07,93.24,29270.0,93.35,93.43,93.07,93.24,29270.0
2016-06-29 10:10:00,93.24,93.64,93.23,93.6,89836.0,93.24,93.64,93.23,93.6,89836.0
2016-06-29 10:20:00,93.62,93.65,93.46,93.53,54653.0,93.62,93.65,93.46,93.53,54653.0
2016-06-29 10:30:00,93.54,93.54,93.16,93.25,63447.0,93.54,93.54,93.16,93.25,63447.0
2016-06-29 10:40:00,93.25,93.45,93.19,93.45,39107.0,93.25,93.45,93.19,93.45,39107.0
2016-06-29 10:50:00,93.46,93.57,93.38,93.42,38349.0,93.46,93.57,93.38,93.42,38349.0
2016-06-29 11:00:00,93.45,93.68,93.45,93.51,70683.0,93.45,93.68,93.45,93.51,70683.0
2016-06-29 11:10:00,93.52,93.81,93.52,93.78,40339.0,93.52,93.81,93.52,93.78,40339.0
2016-06-29 11:20:00,93.78,93.93,93.73,93.92,31943.0,93.78,93.93,93.73,93.92,31943.0
2016-06-29 11:30:00,93.95,94.06,93.94,94.0,33067.0,93.95,94.06,93.94,94.0,33067.0
2016-06-29 11:40:00,94.02,94.08,93.9,93.9,57843.0,94.02,94.08,93.9,93.9,57843.0
2016-06-29 11:50:00,93.92,94.06,93.92,94.06,54514.0,93.92,94.06,93.92,94.06,54514.0
2016-06-29 12:00:00,94.09,94.24,94.03,94.21,33895.0,94.09,94.24,94.03,94.21,33895.0
2016-06-29 12:10:00,94.21,94.31,94.2,94.29,24148.0,94.21,94.31,94.2,94.29,24148.0
2016-06-29 12:20:00,94.29,94.44,94.29,94.44,54577.0,94.29,94.44,94.29,94.44,54577.0
2016-06-29 12:30:00,94.44,94.44,94.27,94.32,29000.0,94.44,94.44,94.27,94.32,29000.0
2016-06-29 12:40:00,94.32,94.32,94.11,94.11,23008.0,94.32,94.32,94.11,94.11,23008.0
2016-06-29 12:50:00,94.12,94.25,94.1,94.23,31136.0,94.12,94.25,94.1,94.23,31136.0
2016-06-29 13:00:00,94.24,94.27,94.01,94.02,30852.0,94.24,94.27,94.01,94.02,30852.0
2016-06-29 13:10:00,94.02,94.2,94.02,94.19,19397.0,94.02,94.2,94.02,94.19,19397.0
2016-06-29 13:20:00,94.19,94.29,94.16,94.21,31275.0,94.19,94.29,94.16,94.21,31275.0
2016-06-29 13:30:00,94.2,94.3,94.09,94.15,28418.0,94.2,94.3,94.09,94.15,28418.0
2016-06-29 13:40:00,94.15,94.21,94.13,94.15,29315.0,94.15,94.21,94.13,94.15,29315.0
2016-06-29 13:50:00,94.15,94.26,94.09,94.25,43273.0,94.15,94.26,94.09,94.25,43273.0
2016-06-29 14:00:00,94.25,94.35,94.21,94.33,35503.0,94.25,94.35,94.21,94.33,35503.0
2016-06-29 14:10:00,94.32,94.41,94.14,94.14,50920.0,94.32,94.41,94.14,94.14,50920.0
2016-06-29 14:20:00,94.13,94.48,94.12,94.44,60671.0,94.13,94.48,94.12,94.44,60671.0
2016-06-29 14:30:00,94.44,94.52,94.34,94.35,43035.0,94.44,94.52,94.34,94.35,43035.0
2016-06-29 14:40:00,94.35,94.4,94.2,94.2,44544.0,94.35,94.4,94.2,94.2,44544.0
2016-06-29 14:50:00,94.22,94.36,94.13,94.3,50251.0,94.22,94.36,94.13,94.3,50251.0
2016-06-29 15:00:00,94.31,94.48,94.3,94.43,44980.0,94.31,94.48,94.3,94.43,44980.0
2016-06-29 15:10:00,94.43,94.61,94.43,94.55,60449.0,94.43,94.61,94.43,94.55,60449.0
2016-06-29 15:20:00,94.55,94.62,94.41,94.62,75772.0,94.55,94.62,94.41,94.62,75772.0
2016-06-29 15:30:00,94.6,94.6,94.41,94.5,120538.0,94.6,94.6,94.41,94.5,120538.0
2016-06-29 15:40:00,94.5,94.53,94.36,94.43,190210.0,94.5,94.53,94.36,94.43,190210.0
2016-06-29 15:50:00,94.42,94.45,94.32,94.37,306609.0,94.42,94.45,94.32,94.37,306609.0
2016-06-30 09:30:00,94.48,94.8,94.43,94.5,104561.0,94.48,94.8,94.43,94.5,104561.0
2016-06-30 09:40:00,94.47,94.95,94.42,94.86,60885.0,94.47,94.95,94.42,94.86,60885.0
2016-06-30 09:50:00,94.87,94.93,94.52,94.62,35275.0,94.87,94.93,94.52,94.62,35275.0
2016-06-30 10:00:00,94.61,94.65,94.39,94.62,87144.0,94.61,94.65,94.39,94.62,87144.0
2016-06-30 10:10:00,94.61,94.7,94.44,94.49,65920.0,94.61,94.7,94.44,94.49,65920.0
2016-06-30 10:20:00,94.5,94.53,94.13,94.17,31428.0,94.5,94.53,94.13,94.17,31428.0
2016-06-30 10:30:00,94.16,94.44,94.16,94.42,67865.0,94.16,94.44,94.16,94.42,67865.0
2016-06-30 10:40:00,94.43,94.77,94.38,94.75,49886.0,94.43,94.77,94.38,94.75,49886.0
2016-06-30 10:50:00,94.77,94.96,94.73,94.93,32010.0,94.77,94.96,94.73,94.93,32010.0
2016-06-30 11:00:00,94.94,95.06,94.86,95.04,50230.0,94.94,95.06,94.86,95.04,50230.0
2016-06-30 11:10:00,95.08,95.15,94.87,94.9,27858.0,95.08,95.15,94.87,94.9,27858.0
2016-06-30 11:20:00,94.9,95.2,94.89,95.13,38115.0,94.9,95.2,94.89,95.13,38115.0
2016-06-30 11:30:00,95.16,95.4,95.16,95.27,48977.0,95.16,95.4,95.16,95.27,48977.0
2016-06-30 11:40:00,95.29,95.3,95.02,95.05,62978.0,95.29,95.3,95.02,95.05,62978.0
2016-06-30 11:50:00,95.05,95.18,95.04,95.18,56349.0,95.05,95.18,95.04,95.18,56349.0
2016-06-30 12:00:00,95.22,95.42,95.22,95.31,107440.0,95.22,95.42,95.22,95.31,107440.0
2016-06-30 12:10:00,95.33,95.59,95.29,95.54,36381.0,95.33,95.59,95.29,95.54,36381.0
2016-06-30 12:20:00,95.54,95.7,95.52,95.64,24690.0,95.54,95.7,95.52,95.64,24690.0
2016-06-30 12:30:00,95.65,95.69,95.54,95.58,32165.0,95.65,95.69,95.54,95.58,32165.0
2016-06-30 12:40:00,95.58,95.73,95.52,95.72,63857.0,95.58,95.73,95.52,95.72,63857.0
2016-06-30 12:50:00,95.71,95.8,95.62,95.69,51423.0,95.71,95.8,95.62,95.69,51423.0
2016-06-30 13:00:00,95.7,95.7,95.47,95.48,34786.0,95.7,95.7,95.47,95.48,34786.0
2016-06-30 13:10:00,95.48,95.66,95.43,95.58,47733.0,95.48,95.66,95.43,95.58,47733.0
2016-06-30 13:20:00,95.59,95.62,95.45,95.51,35155.0,95.59,95.62,95.45,95.51,35155.0
2016-06-30 13:30:00,95.52,95.55,95.47,95.49,42708.0,95.52,95.55,95.47,95.49,42708.0
2016-06-30 13:40:00,95.5,95.64,95.47,95.52,34438.0,95.5,95.64,95.47,95.52,34438.0
2016-06-30 13:50:00,95.52,95.61,95.46,95.59,47907.0,95.52,95.61,95.46,95.59,47907.0
2016-06-30 14:00:00,95.59,95.73,95.58,95.69,71224.0,95.59,95.73,95.58,95.69,71224.0
2016-06-30 14:10:00,95.71,95.77,95.64,95.75,41028.0,95.71,95.77,95.64,95.75,41028.0
2016-06-30 14:20:00,95.75,95.86,95.65,95.67,64654.0,95.75,95.86,95.65,95.67,64654.0
2016-06-30 14:30:00,95.68,95.72,95.53,95.64,48704.0,95.68,95.72,95.53,95.64,48704.0
2016-06-30 14:40:00,95.62,95.76,95.61,95.75,45192.0,95.62,95.76,95.61,95.75,45192.0
2016-06-30 14:50:00,95.75,95.83,95.69,95.81,45264.0,95.75,95.83,95.69,95.81,45264.0
2016-06-30 15:00:00,95.81,95.88,95.77,95.79,68297.0,95.81,95.88,95.77,95.79,68297.0
2016-06-30 15:10:00,95.78,95.79,95.53,95.6,64625.0,95.78,95.79,95.53,95.6,64625.0
2016-06-30 15:20:00,95.61,95.84,95.56,95.84,115164.0,95.61,95.84,95.56,95.84,115164.0
2016-06-30 15:30:00,95.85,95.85,95.66,95.68,120877.0,95.85,95.85,95.66,95.68,120877.0
2016-06-30 15:40:00,95.7,95.71,95.41,95.43,135366.0,95.7,95.71,95.41,95.43,135366.0
2016-06-30 15:50:00,95.45,95.82,95.43,95.8,366860.0,95.45,95.82,95.43,95.8,366860.0
2016-07-01 09:30:00,95.04,96.05,95.0,96.05,183046.0,95.04,96.05,95.0,96.05,183046.0
2016-07-01 09:40:00,96.05,96.72,96.05,96.37,137258.0,96.05,96.72,96.05,96.37,137258.0
2016-07-01 09:50:00,96.35,96.71,96.25,96.45,96345.0,96.35,96.71,96.25,96.45,96345.0
2016-07-01 10:00:00,96.47,96.9,96.43,96.76,101404.0,96.47,96.9,96.43,96.76,101404.0
2016-07-01 10:10:00,96.77,97.14,96.66,97.07,100398.0,96.77,97.14,96.66,97.07,100398.0
2016-07-01 10:20:00,97.07,97.13,96.51,96.65,103119.0,97.07,97.13,96.51,96.65,103119.0
2016-07-01 10:30:00,96.68,96.68,96.26,96.54,55466.0,96.68,96.68,96.26,96.54,55466.0
2016-07-01 10:40:00,96.52,96.55,96.32,96.32,31987.0,96.52,96.55,96.32,96.32,31987.0
2016-07-01 10:50:00,96.32,96.44,96.3,96.34,21302.0,96.32,96.44,96.3,96.34,21302.0
2016-07-01 11:00:00,96.32,96.32,96.06,96.09,26878.0,96.32,96.32,96.06,96.09,26878.0
2016-07-01 11:10:00,96.09,96.14,95.99,96.05,40365.0,96.09,96.14,95.99,96.05,40365.0
2016-07-01 11:20:00,96.04,96.11,95.91,96.06,29752.0,96.04,96.11,95.91,96.06,29752.0
2016-07-01 11:30:00,96.06,96.09,95.84,95.94,47578.0,96.06,96.09,95.84,95.94,47578.0
2016-07-01 11:40:00,95.93,96.03,95.81,95.86,36536.0,95.93,96.03,95.81,95.86,36536.0
2016-07-01 11:50:00,95.86,95.89,95.74,95.84,48076.0,95.86,95.89,95.74,95.84,48076.0
2016-07-01 12:00:00,95.83,95.98,95.73,95.75,59750.0,95.83,95.98,95.73,95.75,59750.0
2016-07-01 12:10:00,95.74,95.88,95.61,95.87,54209.0,95.74,95.88,95.61,95.87,54209.0
2016-07-01 12:20:00,95.86,95.86,95.51,95.6,24474.0,95.86,95.86,95.51,95.6,24474.0
2016-07-01 12:30:00,95.6,95.82,95.58,95.68,38353.0,95.6,95.82,95.58,95.68,38353.0
2016-07-01 12:40:00,95.67,95.75,95.6,95.62,39808.0,95.67,95.75,95.6,95.62,39808.0
2016-07-01 12:50:00,95.62,95.72,95.57,95.68,36391.0,95.62,95.72,95.57,95.68,36391.0
2016-07-01 13:00:00,95.68,95.86,95.67,95.83,37722.0,95.68,95.86,95.67,95.83,37722.0
2016-07-01 13:10:00,95.81,95.84,95.65,95.69,125082.0,95.81,95.84,95.65,95.69,125082.0
2016-07-01 13:20:00,95.69,95.74,95.55,95.58,73971.0,95.69,95.74,95.55,95.58,73971.0
2016-07-01 13:30:00,95.55,95.6,95.42,95.45,66013.0,95.55,95.6,95.42,95.45,66013.0
2016-07-01 13:40:00,95.45,95.57,95.42,95.56,33759.0,95.45,95.57,95.42,95.56,33759.0
2016-07-01 13:50:00,95.57,95.58,95.28,95.28,40610.0,95.57,95.58,95.28,95.28,40610.0
2016-07-01 14:00:00,95.3,95.45,95.24,95.38,36987.0,95.3,95.45,95.24,95.38,36987.0
2016-07-01 14:10:00,95.38,95.4,95.17,95.24,23421.0,95.38,95.4,95.17,95.24,23421.0
2016-07-01 14:20:00,95.24,95.27,95.05,95.2,46990.0,95.24,95.27,95.05,95.2,46990.0
2016-07-01 14:30:00,95.18,95.25,95.11,95.17,26121.0,95.18,95.25,95.11,95.17,26121.0
2016-07-01 14:40:00,95.18,95.23,95.03,95.07,29960.0,95.18,95.23,95.03,95.07,29960.0
2016-07-01 14:50:00,95.08,95.19,95.02,95.15,53554.0,95.08,95.19,95.02,95.15,53554.0
2016-07-01 15:00:00,95.15,95.5,95.13,95.46,61403.0,95.15,95.5,95.13,95.46,61403.0
2016-07-01 15:10:00,95.46,95.48,95.39,95.45,40030.0,95.46,95.48,95.39,95.45,40030.0
2016-07-01 15:20:00,95.46,95.48,95.3,95.4,50404.0,95.46,95.48,95.3,95.4,50404.0
2016-07-01 15:30:00,95.4,95.45,95.18,95.25,60773.0,95.4,95.45,95.18,95.25,60773.0
2016-07-01 15:40:00,95.26,95.46,95.26,95.37,73819.0,95.26,95.46,95.26,95.37,73819.0
2016-07-01 15:50:00,95.37,95.45,95.32,95.32,124010.0,95.37,95.45,95.32,95.32,124010.0
2016-07-05 09:30:00,94.55,94.99,94.5,94.67,69552.0,94.55,94.99,94.5,94.67,69552.0
2016-07-05 09:40:00,94.7,94.73,94.15,94.5,58219.0,94.7,94.73,94.15,94.5,58219.0
2016-07-05 09:50:00,94.52,95.01,94.47,94.99,45707.0,94.52,95.01,94.47,94.99,45707.0
2016-07-05 10:00:00,94.99,95.18,94.85,95.07,46258.0,94.99,95.18,94.85,95.07,46258.0
2016-07-05 10:10:00,95.06,95.4,94.96,95.32,46413.0,95.06,95.4,94.96,95.32,46413.0
2016-07-05 10:20:00,95.32,95.61,95.26,95.34,42730.0,95.32,95.61,95.26,95.34,42730.0
2016-07-05 10:30:00,95.33,95.36,95.14,95.21,23808.0,95.33,95.36,95.14,95.21,23808.0
2016-07-05 10:40:00,95.24,95.5,95.22,95.41,56139.0,95.24,95.5,95.22,95.41,56139.0
2016-07-05 10:50:00,95.41,95.42,95.27,95.33,18910.0,95.41,95.42,95.27,95.33,18910.0
2016-07-05 11:00:00,95.33,95.34,95.08,95.24,31867.0,95.33,95.34,95.08,95.24,31867.0
2016-07-05 11:10:00,95.26,95.48,95.0,95.47,39761.0,95.26,95.48,95.0,95.47,39761.0
2016-07-05 11:20:00,95.47,95.52,95.35,95.38,31817.0,95.47,95.52,95.35,95.38,31817.0
2016-07-05 11:30:00,95.35,95.38,95.2,95.22,18992.0,95.35,95.38,95.2,95.22,18992.0
2016-07-05 11:40:00,95.2,95.2,94.97,95.09,36925.0,95.2,95.2,94.97,95.09,36925.0
2016-07-05 11:50:00,95.08,95.13,94.94,95.04,38331.0,95.08,95.13,94.94,95.04,38331.0
2016-07-05 12:00:00,95.02,95.09,95.0,95.03,14708.0,95.02,95.09,95.0,95.03,14708.0
2016-07-05 12:10:00,95.02,95.1,94.9,95.1,19506.0,95.02,95.1,94.9,95.1,19506.0
2016-07-05 12:20:00,95.07,95.13,95.02,95.05,21896.0,95.07,95.13,95.02,95.05,21896.0
2016-07-05 12:30:00,95.04,95.05,94.84,94.87,28041.0,95.04,95.05,94.84,94.87,28041.0
2016-07-05 12:40:00,94.89,94.99,94.85,94.9,21056.0,94.89,94.99,94.85,94.9,21056.0
2016-07-05 12:50:00,94.88,94.88,94.74,94.79,12947.0,94.88,94.88,94.74,94.79,12947.0
2016-07-05 13:00:00,94.81,94.82,94.68,94.76,35280.0,94.81,94.82,94.68,94.76,35280.0
2016-07-05 13:10:00,94.75,94.79,94.6,94.61,19208.0,94.75,94.79,94.6,94.61,19208.0
2016-07-05 13:20:00,94.61,94.68,94.59,94.63,21134.0,94.61,94.68,94.59,94.63,21134.0
2016-07-05 13:30:00,94.61,94.67,94.53,94.55,40489.0,94.61,94.67,94.53,94.55,40489.0
2016-07-05 13:40:00,94.54,94.55,94.36,94.54,26676.0,94.54,94.55,94.36,94.54,26676.0
2016-07-05 13:50:00,94.52,94.6,94.49,94.58,28312.0,94.52,94.6,94.49,94.58,28312.0
2016-07-05 14:00:00,94.57,94.69,94.52,94.55,54002.0,94.57,94.69,94.52,94.55,54002.0
2016-07-05 14:10:00,94.56,94.73,94.56,94.69,56670.0,94.56,94.73,94.56,94.69,56670.0
2016-07-05 14:20:00,94.69,94.72,94.52,94.54,28544.0,94.69,94.72,94.52,94.54,28544.0
2016-07-05 14:30:00,94.53,94.61,94.5,94.53,26335.0,94.53,94.61,94.5,94.53,26335.0
2016-07-05 14:40:00,94.53,94.53,94.36,94.38,18935.0,94.53,94.53,94.36,94.38,18935.0
2016-07-05 14:50:00,94.4,94.55,94.32,94.54,18234.0,94.4,94.55,94.32,94.54,18234.0
2016-07-05 15:00:00,94.54,94.64,94.5,94.54,49832.0,94.54,94.64,94.5,94.54,49832.0
2016-07-05 15:10:00,94.55,94.65,94.52,94.58,41027.0,94.55,94.65,94.52,94.58,41027.0
2016-07-05 15:20:00,94.6,94.72,94.56,94.65,45861.0,94.6,94.72,94.56,94.65,45861.0
2016-07-05 15:30:00,94.65,94.88,94.62,94.87,119799.0,94.65,94.88,94.62,94.87,119799.0
2016-07-05 15:40:00,94.88,95.0,94.81,94.9,181582.0,94.88,95.0,94.81,94.9,181582.0
2016-07-05 15:50:00,94.9,94.92,94.68,94.73,253560.0,94.9,94.92,94.68,94.73,253560.0
2016-07-06 09:30:00,94.53,94.86,94.06,94.5,56192.0,94.53,94.86,94.06,94.5,56192.0
2016-07-06 09:40:00,94.44,94.59,94.27,94.29,30991.0,94.44,94.59,94.27,94.29,30991.0
2016-07-06 09:50:00,94.31,94.72,94.27,94.68,27383.0,94.31,94.72,94.27,94.68,27383.0
2016-07-06 10:00:00,94.71,95.1,94.7,95.07,51835.0,94.71,95.1,94.7,95.07,51835.0
2016-07-06 10:10:00,95.08,95.12,94.8,94.84,35425.0,95.08,95.12,94.8,94.84,35425.0
2016-07-06 10:20:00,94.82,94.9,94.59,94.59,36651.0,94.82,94.9,94.59,94.59,36651.0
2016-07-06 10:30:00,94.58,94.67,94.4,94.64,32842.0,94.58,94.67,94.4,94.64,32842.0
2016-07-06 10:40:00,94.68,94.71,94.47,94.56,22435.0,94.68,94.71,94.47,94.56,22435.0
2016-07-06 10:50:00,94.57,95.14,94.57,95.09,26305.0,94.57,95.14,94.57,95.09,26305.0
2016-07-06 11:00:00,95.12,95.26,95.11,95.2,37055.0,95.12,95.26,95.11,95.2,37055.0
2016-07-06 11:10:00,95.2,95.34,95.14,95.21,33871.0,95.2,95.34,95.14,95.21,33871.0
2016-07-06 11:20:00,95.25,95.33,95.12,95.13,20893.0,95.25,95.33,95.12,95.13,20893.0
2016-07-06 11:30:00,95.12,95.27,95.05,95.1,19521.0,95.12,95.27,95.05,95.1,19521.0
2016-07-06 11:40:00,95.1,95.11,94.98,95.08,14291.0,95.1,95.11,94.98,95.08,14291.0
2016-07-06 11:50:00,95.08,95.14,95.0,95.14,13235.0,95.08,95.14,95.0,95.14,13235.0
2016-07-06 12:00:00,95.18,95.47,95.17,95.38,29636.0,95.18,95.47,95.17,95.38,29636.0
2016-07-06 12:10:00,95.4,95.48,95.31,95.39,15813.0,95.4,95.48,95.31,95.39,15813.0
2016-07-06 12:20:00,95.44,95.48,95.29,95.37,12291.0,95.44,95.48,95.29,95.37,12291.0
2016-07-06 12:30:00,95.36,95.43,95.33,95.38,19820.0,95.36,95.43,95.33,95.38,19820.0
2016-07-06 12:40:00,95.4,95.42,95.12,95.12,13621.0,95.4,95.42,95.12,95.12,13621.0
2016-07-06 12:50:00,95.16,95.29,95.13,95.29,16860.0,95.16,95.29,95.13,95.29,16860.0
2016-07-06 13:00:00,95.3,95.39,95.23,95.24,18488.0,95.3,95.39,95.23,95.24,18488.0
2016-07-06 13:10:00,95.26,95.26,95.15,95.18,13567.0,95.26,95.26,95.15,95.18,13567.0
2016-07-06 13:20:00,95.16,95.23,95.08,95.12,13845.0,95.16,95.23,95.08,95.12,13845.0
2016-07-06 13:30:00,95.14,95.21,95.09,95.15,18294.0,95.14,95.21,95.09,95.15,18294.0
2016-07-06 13:40:00,95.17,95.19,94.94,94.96,13743.0,95.17,95.19,94.94,94.96,13743.0
2016-07-06 13:50:00,94.95,95.07,94.88,94.91,20990.0,94.95,95.07,94.88,94.91,20990.0
2016-07-06 14:00:00,94.92,95.09,94.82,95.09,18797.0,94.92,95.09,94.82,95.09,18797.0
2016-07-06 14:10:00,95.1,95.14,94.79,95.0,18624.0,95.1,95.14,94.79,95.0,18624.0
2016-07-06 14:20:00,95.02,95.03,94.88,94.91,20552.0,95.02,95.03,94.88,94.91,20552.0
2016-07-06 14:30:00,94.92,95.14,94.88,95.1,18721.0,94.92,95.14,94.88,95.1,18721.0
2016-07-06 14:40:00,95.15,95.18,95.01,95.02,22651.0,95.15,95.18,95.01,95.02,22651.0
2016-07-06 14:50:00,95.07,95.21,95.05,95.15,21179.0,95.07,95.21,95.05,95.15,21179.0
2016-07-06 15:00:00,95.15,95.19,95.08,95.12,27649.0,95.15,95.19,95.08,95.12,27649.0
2016-07-06 15:10:00,95.11,95.17,95.07,95.13,21939.0,95.11,95.17,95.07,95.13,21939.0
2016-07-06 15:20:00,95.13,95.13,94.89,94.96,30626.0,95.13,95.13,94.89,94.96,30626.0
2016-07-06 15:30:00,94.95,95.14,94.95,95.12,53027.0,94.95,95.14,94.95,95.12,53027.0
2016-07-06 15:40:00,95.11,95.21,95.1,95.11,46768.0,95.11,95.21,95.1,95.11,46768.0
2016-07-06 15:50:00,95.12,95.23,95.05,95.17,120921.0,95.12,95.23,95.05,95.17,120921.0
2016-07-07 09:30:00,95.01,95.19,94.93,95.01,53649.0,95.01,95.19,94.93,95.01,53649.0
2016-07-07 09:40:00,95.0,95.1,94.96,95.02,23490.0,95.0,95.1,94.96,95.02,23490.0
2016-07-07 09:50:00,95.02,95.32,95.01,95.26,27345.0,95.02,95.32,95.01,95.26,27345.0
2016-07-07 10:00:00,95.28,95.45,95.2,95.34,34940.0,95.28,95.45,95.2,95.34,34940.0
2016-07-07 10:10:00,95.34,95.47,95.33,95.41,24622.0,95.34,95.47,95.33,95.41,24622.0
2016-07-07 10:20:00,95.41,95.46,95.3,95.45,24160.0,95.41,95.46,95.3,95.45,24160.0
2016-07-07 10:30:00,95.45,95.51,95.39,95.48,30144.0,95.45,95.51,95.39,95.48,30144.0
2016-07-07 10:40:00,95.48,95.5,95.31,95.38,17950.0,95.48,95.5,95.31,95.38,17950.0
2016-07-07 10:50:00,95.38,95.39,95.07,95.11,21470.0,95.38,95.39,95.07,95.11,21470.0
2016-07-07 11:00:00,95.08,95.21,95.06,95.19,23985.0,95.08,95.21,95.06,95.19,23985.0
2016-07-07 11:10:00,95.18,95.31,95.17,95.18,22016.0,95.18,95.31,95.17,95.18,22016.0
2016-07-07 11:20:00,95.21,95.21,95.13,95.18,34600.0,95.21,95.21,95.13,95.18,34600.0
2016-07-07 11:30:00,95.17,95.18,95.05,95.16,13943.0,95.17,95.18,95.05,95.16,13943.0
2016-07-07 11:40:00,95.18,95.22,95.09,95.1,22168.0,95.18,95.22,95.09,95.1,22168.0
2016-07-07 11:50:00,95.13,95.13,95.05,95.13,11950.0,95.13,95.13,95.05,95.13,11950.0
2016-07-07 12:00:00,95.13,95.17,95.02,95.05,13269.0,95.13,95.17,95.02,95.05,13269.0
2016-07-07 12:10:00,95.09,95.24,95.09,95.15,10417.0,95.09,95.24,95.09,95.15,10417.0
2016-07-07 12:20:00,95.14,95.19,94.94,95.08,12160.0,95.14,95.19,94.94,95.08,12160.0
2016-07-07 12:30:00,95.06,95.08,94.93,94.98,15749.0,95.06,95.08,94.93,94.98,15749.0
2016-07-07 12:40:00,94.98,94.99,94.81,94.83,11119.0,94.98,94.99,94.81,94.83,11119.0
2016-07-07 12:50:00,94.79,94.79,94.63,94.67,20158.0,94.79,94.79,94.63,94.67,20158.0
2016-07-07 13:00:00,94.69,94.74,94.63,94.73,17278.0,94.69,94.74,94.63,94.73,17278.0
2016-07-07 13:10:00,94.7,94.87,94.68,94.86,16255.0,94.7,94.87,94.68,94.86,16255.0
2016-07-07 13:20:00,94.85,94.93,94.82,94.89,11754.0,94.85,94.93,94.82,94.89,11754.0
2016-07-07 13:30:00,94.91,94.95,94.82,94.86,18285.0,94.91,94.95,94.82,94.86,18285.0
2016-07-07 13:40:00,94.84,94.85,94.73,94.81,39405.0,94.84,94.85,94.73,94.81,39405.0
2016-07-07 13:50:00,94.79,94.79,94.63,94.73,37026.0,94.79,94.79,94.63,94.73,37026.0
2016-07-07 14:00:00,94.72,94.87,94.7,94.72,30784.0,94.72,94.87,94.7,94.72,30784.0
2016-07-07 14:10:00,94.7,94.73,94.54,94.67,20639.0,94.7,94.73,94.54,94.67,20639.0
2016-07-07 14:20:00,94.64,94.77,94.64,94.72,48245.0,94.64,94.77,94.64,94.72,48245.0
2016-07-07 14:30:00,94.73,94.76,94.66,94.72,28333.0,94.73,94.76,94.66,94.72,28333.0
2016-07-07 14:40:00,94.73,94.73,94.58,94.69,15114.0,94.73,94.73,94.58,94.69,15114.0
2016-07-07 14:50:00,94.7,94.75,94.61,94.65,16999.0,94.7,94.75,94.61,94.65,16999.0
2016-07-07 15:00:00,94.67,94.77,94.57,94.75,26552.0,94.67,94.77,94.57,94.75,26552.0
2016-07-07 15:10:00,94.74,94.85,94.71,94.83,31372.0,94.74,94.85,94.71,94.83,31372.0
2016-07-07 15:20:00,94.85,94.89,94.82,94.87,16395.0,94.85,94.89,94.82,94.87,16395.0
2016-07-07 15:30:00,94.87,95.08,94.85,95.05,42938.0,94.87,95.08,94.85,95.05,42938.0
2016-07-07 15:40:00,95.06,95.1,95.0,95.0,54743.0,95.06,95.1,95.0,95.0,54743.0
2016-07-07 15:50:00,95.0,95.14,95.0,95.11,180754.0,95.0,95.14,95.0,95.11,180754.0
2016-07-08 09:30:00,95.84,95.93,95.34,95.8,71195.0,95.84,95.93,95.34,95.8,71195.0
2016-07-08 09:40:00,95.75,96.1,95.75,96.07,45580.0,95.75,96.1,95.75,96.07,45580.0
2016-07-08 09:50:00,96.06,96.3,96.05,96.16,37083.0,96.06,96.3,96.05,96.16,37083.0
2016-07-08 10:00:00,96.19,96.47,96.16,96.41,43927.0,96.19,96.47,96.16,96.41,43927.0
2016-07-08 10:10:00,96.43,96.59,96.36,96.47,38408.0,96.43,96.59,96.36,96.47,38408.0
2016-07-08 10:20:00,96.49,96.69,96.49,96.53,32024.0,96.49,96.69,96.49,96.53,32024.0
2016-07-08 10:30:00,96.53,96.56,96.38,96.48,25259.0,96.53,96.56,96.38,96.48,25259.0
2016-07-08 10:40:00,96.45,96.61,96.45,96.51,17534.0,96.45,96.61,96.45,96.51,17534.0
2016-07-08 10:50:00,96.5,96.75,96.49,96.71,35984.0,96.5,96.75,96.49,96.71,35984.0
2016-07-08 11:00:00,96.71,96.75,96.67,96.71,34784.0,96.71,96.75,96.67,96.71,34784.0
2016-07-08 11:10:00,96.7,96.74,96.57,96.71,39192.0,96.7,96.74,96.57,96.71,39192.0
2016-07-08 11:20:00,96.75,96.78,96.67,96.74,29808.0,96.75,96.78,96.67,96.74,29808.0
2016-07-08 11:30:00,96.73,96.78,96.7,96.74,34495.0,96.73,96.78,96.7,96.74,34495.0
2016-07-08 11:40:00,96.74,96.76,96.63,96.69,25398.0,96.74,96.76,96.63,96.69,25398.0
2016-07-08 11:50:00,96.69,96.75,96.62,96.69,23009.0,96.69,96.75,96.62,96.69,23009.0
2016-07-08 12:00:00,96.73,96.76,96.69,96.71,25961.0,96.73,96.76,96.69,96.71,25961.0
2016-07-08 12:10:00,96.7,96.78,96.68,96.7,27985.0,96.7,96.78,96.68,96.7,27985.0
2016-07-08 12:20:00,96.7,96.71,96.45,96.48,26746.0,96.7,96.71,96.45,96.48,26746.0
2016-07-08 12:30:00,96.47,96.6,96.47,96.58,18126.0,96.47,96.6,96.47,96.58,18126.0
2016-07-08 12:40:00,96.6,96.61,96.52,96.55,21238.0,96.6,96.61,96.52,96.55,21238.0
2016-07-08 12:50:00,96.54,96.63,96.52,96.58,27362.0,96.54,96.63,96.52,96.58,27362.0
2016-07-08 13:00:00,96.58,96.58,96.47,96.47,40829.0,96.58,96.58,96.47,96.47,40829.0
2016-07-08 13:10:00,96.5,96.52,96.45,96.46,18232.0,96.5,96.52,96.45,96.46,18232.0
2016-07-08 13:20:00,96.46,96.58,96.45,96.58,26448.0,96.46,96.58,96.45,96.58,26448.0
2016-07-08 13:30:00,96.59,96.67,96.57,96.6,24145.0,96.59,96.67,96.57,96.6,24145.0
2016-07-08 13:40:00,96.62,96.65,96.59,96.65,28037.0,96.62,96.65,96.59,96.65,28037.0
2016-07-08 13:50:00,96.65,96.74,96.64,96.72,26125.0,96.65,96.74,96.64,96.72,26125.0
2016-07-08 14:00:00,96.72,96.73,96.63,96.65,19964.0,96.72,96.73,96.63,96.65,19964.0
2016-07-08 14:10:00,96.65,96.73,96.65,96.72,21574.0,96.65,96.73,96.65,96.72,21574.0
2016-07-08 14:20:00,96.72,96.76,96.71,96.72,21532.0,96.72,96.76,96.71,96.72,21532.0
2016-07-08 14:30:00,96.72,96.8,96.7,96.74,28753.0,96.72,96.8,96.7,96.74,28753.0
2016-07-08 14:40:00,96.75,96.81,96.74,96.77,25997.0,96.75,96.81,96.74,96.77,25997.0
2016-07-08 14:50:00,96.75,96.86,96.68,96.68,25119.0,96.75,96.86,96.68,96.68,25119.0
2016-07-08 15:00:00,96.69,96.75,96.63,96.74,30529.0,96.69,96.75,96.63,96.74,30529.0
2016-07-08 15:10:00,96.74,96.76,96.68,96.7,29756.0,96.74,96.76,96.68,96.7,29756.0
2016-07-08 15:20:00,96.71,96.74,96.64,96.65,47179.0,96.71,96.74,96.64,96.65,47179.0
2016-07-08 15:30:00,96.64,96.7,96.62,96.66,65314.0,96.64,96.7,96.62,96.66,65314.0
2016-07-08 15:40:00,96.65,96.71,96.63,96.69,65588.0,96.65,96.71,96.63,96.69,65588.0
2016-07-08 15:50:00,96.7,96.78,96.68,96.76,217201.0,96.7,96.78,96.68,96.76,217201.0
2016-07-11 09:30:00,96.98,97.33,96.81,97.3,118270.0,96.98,97.33,96.81,97.3,118270.0
2016-07-11 09:40:00,97.26,97.33,97.17,97.23,47276.0,97.26,97.33,97.17,97.23,47276.0
2016-07-11 09:50:00,97.25,97.55,97.24,97.5,61679.0,97.25,97.55,97.24,97.5,61679.0
2016-07-11 10:00:00,97.46,97.46,97.27,97.39,32109.0,97.46,97.46,97.27,97.39,32109.0
2016-07-11 10:10:00,97.38,97.41,97.23,97.32,15607.0,97.38,97.41,97.23,97.32,15607.0
2016-07-11 10:20:00,97.32,97.32,97.06,97.19,22253.0,97.32,97.32,97.06,97.19,22253.0
2016-07-11 10:30:00,97.19,97.28,97.08,97.25,26537.0,97.19,97.28,97.08,97.25,26537.0
2016-07-11 10:40:00,97.27,97.29,97.09,97.27,28358.0,97.27,97.29,97.09,97.27,28358.0
2016-07-11 10:50:00,97.28,97.31,97.2,97.25,25403.0,97.28,97.31,97.2,97.25,25403.0
2016-07-11 11:00:00,97.25,97.39,97.25,97.39,33532.0,97.25,97.39,97.25,97.39,33532.0
2016-07-11 11:10:00,97.38,97.4,97.29,97.36,28296.0,97.38,97.4,97.29,97.36,28296.0
2016-07-11 11:20:00,97.36,97.37,97.31,97.34,13788.0,97.36,97.37,97.31,97.34,13788.0
2016-07-11 11:30:00,97.36,97.41,97.36,97.36,15038.0,97.36,97.41,97.36,97.36,15038.0
2016-07-11 11:40:00,97.35,97.39,97.31,97.37,16992.0,97.35,97.39,97.31,97.37,16992.0
2016-07-11 11:50:00,97.4,97.47,97.4,97.44,30188.0,97.4,97.47,97.4,97.44,30188.0
2016-07-11 12:00:00,97.45,97.45,97.38,97.4,16626.0,97.45,97.45,97.38,97.4,16626.0
2016-07-11 12:10:00,97.39,97.42,97.36,97.39,10291.0,97.39,97.42,97.36,97.39,10291.0
2016-07-11 12:20:00,97.4,97.42,97.3,97.3,21638.0,97.4,97.42,97.3,97.3,21638.0
2016-07-11 12:30:00,97.32,97.43,97.32,97.4,16707.0,97.32,97.43,97.32,97.4,16707.0
2016-07-11 12:40:00,97.42,97.51,97.39,97.5,29792.0,97.42,97.51,97.39,97.5,29792.0
2016-07-11 12:50:00,97.51,97.54,97.48,97.53,29821.0,97.51,97.54,97.48,97.53,29821.0
2016-07-11 13:00:00,97.52,97.55,97.47,97.47,11282.0,97.52,97.55,97.47,97.47,11282.0
2016-07-11 13:10:00,97.46,97.47,97.35,97.38,16972.0,97.46,97.47,97.35,97.38,16972.0
2016-07-11 13:20:00,97.37,97.39,97.27,97.32,8892.0,97.37,97.39,97.27,97.32,8892.0
2016-07-11 13:30:00,97.31,97.38,97.29,97.35,13859.0,97.31,97.38,97.29,97.35,13859.0
2016-07-11 13:40:00,97.36,97.36,97.23,97.27,23214.0,97.36,97.36,97.23,97.27,23214.0
2016-07-11 13:50:00,97.27,97.28,97.12,97.12,16987.0,97.27,97.28,97.12,97.12,16987.0
2016-07-11 14:00:00,97.12,97.24,97.05,97.24,27918.0,97.12,97.24,97.05,97.24,27918.0
2016-07-11 14:10:00,97.24,97.27,97.14,97.14,18285.0,97.24,97.27,97.14,97.14,18285.0
2016-07-11 14:20:00,97.15,97.25,97.13,97.15,18601.0,97.15,97.25,97.13,97.15,18601.0
2016-07-11 14:30:00,97.14,97.25,97.13,97.22,24410.0,97.14,97.25,97.13,97.22,24410.0
2016-07-11 14:40:00,97.23,97.29,97.17,97.2,18389.0,97.23,97.29,97.17,97.2,18389.0
2016-07-11 14:50:00,97.2,97.21,97.13,97.14,27269.0,97.2,97.21,97.13,97.14,27269.0
2016-07-11 15:00:00,97.16,97.26,97.15,97.25,52312.0,97.16,97.26,97.15,97.25,52312.0
2016-07-11 15:10:00,97.26,97.36,97.26,97.34,24995.0,97.26,97.36,97.26,97.34,24995.0
2016-07-11 15:20:00,97.34,97.34,97.22,97.23,48566.0,97.34,97.34,97.22,97.23,48566.0
2016-07-11 15:30:00,97.22,97.26,97.18,97.25,47850.0,97.22,97.26,97.18,97.25,47850.0
2016-07-11 15:40:00,97.25,97.26,97.14,97.16,59073.0,97.25,97.26,97.14,97.16,59073.0
2016-07-11 15:50:00,97.17,97.22,97.05,97.15,188731.0,97.17,97.22,97.05,97.15,188731.0
2016-07-12 09:30:00,97.25,97.58,97.15,97.35,80942.0,97.25,97.58,97.15,97.35,80942.0
2016-07-12 09:40:00,97.36,97.48,97.08,97.1,43149.0,97.36,97.48,97.08,97.1,43149.0
2016-07-12 09:50:00,97.11,97.21,96.93,97.07,29486.0,97.11,97.21,96.93,97.07,29486.0
2016-07-12 10:00:00,97.06,97.16,96.97,96.99,22623.0,97.06,97.16,96.97,96.99,22623.0
2016-07-12 10:10:00,96.94,97.1,96.73,96.79,50180.0,96.94,97.1,96.73,96.79,50180.0
2016-07-12 10:20:00,96.82,96.84,96.7,96.82,21724.0,96.82,96.84,96.7,96.82,21724.0
2016-07-12 10:30:00,96.85,96.97,96.79,96.83,19668.0,96.85,96.97,96.79,96.83,19668.0
2016-07-12 10:40:00,96.82,96.9,96.75,96.85,25870.0,96.82,96.9,96.75,96.85,25870.0
2016-07-12 10:50:00,96.85,96.87,96.78,96.8,53460.0,96.85,96.87,96.78,96.8,53460.0
2016-07-12 11:00:00,96.79,96.87,96.73,96.83,39363.0,96.79,96.87,96.73,96.83,39363.0
2016-07-12 11:10:00,96.83,96.93,96.79,96.84,36587.0,96.83,96.93,96.79,96.84,36587.0
2016-07-12 11:20:00,96.83,96.98,96.82,96.96,21006.0,96.83,96.98,96.82,96.96,21006.0
2016-07-12 11:30:00,96.95,97.13,96.93,97.07,34026.0,96.95,97.13,96.93,97.07,34026.0
2016-07-12 11:40:00,97.08,97.3,97.04,97.28,33862.0,97.08,97.3,97.04,97.28,33862.0
2016-07-12 11:50:00,97.28,97.36,97.24,97.3,21521.0,97.28,97.36,97.24,97.3,21521.0
2016-07-12 12:00:00,97.3,97.46,97.28,97.44,22506.0,97.3,97.46,97.28,97.44,22506.0
2016-07-12 12:10:00,97.44,97.47,97.42,97.47,21659.0,97.44,97.47,97.42,97.47,21659.0
2016-07-12 12:20:00,97.47,97.5,97.36,97.48,22381.0,97.47,97.5,97.36,97.48,22381.0
2016-07-12 12:30:00,97.5,97.58,97.45,97.55,91742.0,97.5,97.58,97.45,97.55,91742.0
2016-07-12 12:40:00,97.56,97.57,97.47,97.53,29687.0,97.56,97.57,97.47,97.53,29687.0
2016-07-12 12:50:00,97.53,97.56,97.5,97.55,28260.0,97.53,97.56,97.5,97.55,28260.0
2016-07-12 13:00:00,97.55,97.58,97.51,97.58,40012.0,97.55,97.58,97.51,97.58,40012.0
2016-07-12 13:10:00,97.58,97.63,97.53,97.59,35380.0,97.58,97.63,97.53,97.59,35380.0
2016-07-12 13:20:00,97.59,97.6,97.55,97.59,19114.0,97.59,97.6,97.55,97.59,19114.0
2016-07-12 13:30:00,97.59,97.64,97.56,97.61,40037.0,97.59,97.64,97.56,97.61,40037.0
2016-07-12 13:40:00,97.61,97.61,97.47,97.48,27473.0,97.61,97.61,97.47,97.48,27473.0
2016-07-12 13:50:00,97.49,97.53,97.39,97.46,27924.0,97.49,97.53,97.39,97.46,27924.0
2016-07-12 14:00:00,97.47,97.58,97.46,97.49,40933.0,97.47,97.58,97.46,97.49,40933.0
2016-07-12 14:10:00,97.48,97.66,97.48,97.66,30357.0,97.48,97.66,97.48,97.66,30357.0
2016-07-12 14:20:00,97.65,97.7,97.58,97.6,35741.0,97.65,97.7,97.58,97.6,35741.0
2016-07-12 14:30:00,97.59,97.69,97.53,97.67,55285.0,97.59,97.69,97.53,97.67,55285.0
2016-07-12 14:40:00,97.66,97.79,97.66,97.67,57407.0,97.66,97.79,97.66,97.67,57407.0
2016-07-12 14:50:00,97.68,97.74,97.56,97.57,23264.0,97.68,97.74,97.56,97.57,23264.0
2016-07-12 15:00:00,97.58,97.65,97.58,97.63,28360.0,97.58,97.65,97.58,97.63,28360.0
2016-07-12 15:10:00,97.63,97.7,97.62,97.64,28209.0,97.63,97.7,97.62,97.64,28209.0
2016-07-12 15:20:00,97.65,97.7,97.58,97.59,39384.0,97.65,97.7,97.58,97.59,39384.0
2016-07-12 15:30:00,97.59,97.63,97.56,97.58,74455.0,97.59,97.63,97.56,97.58,74455.0
2016-07-12 15:40:00,97.57,97.59,97.49,97.53,100626.0,97.57,97.59,97.49,97.53,100626.0
2016-07-12 15:50:00,97.53,97.56,97.49,97.55,124788.0,97.53,97.56,97.49,97.55,124788.0
2016-07-13 09:30:00,97.97,97.98,97.37,97.66,79295.0,97.97,97.98,97.37,97.66,79295.0
2016-07-13 09:40:00,97.65,98.0,97.53,97.94,74942.0,97.65,98.0,97.53,97.94,74942.0
2016-07-13 09:50:00,97.94,98.09,97.75,98.06,77699.0,97.94,98.09,97.75,98.06,77699.0
2016-07-13 10:00:00,98.09,98.38,98.05,98.19,101602.0,98.09,98.38,98.05,98.19,101602.0
2016-07-13 10:10:00,98.19,98.33,98.14,98.16,64370.0,98.19,98.33,98.14,98.16,64370.0
2016-07-13 10:20:00,98.15,98.16,97.84,97.93,50984.0,98.15,98.16,97.84,97.93,50984.0
2016-07-13 10:30:00,97.94,98.2,97.94,98.05,63999.0,97.94,98.2,97.94,98.05,63999.0
2016-07-13 10:40:00,98.07,98.19,98.0,98.15,20730.0,98.07,98.19,98.0,98.15,20730.0
2016-07-13 10:50:00,98.17,98.21,98.05,98.09,31603.0,98.17,98.21,98.05,98.09,31603.0
2016-07-13 11:00:00,98.08,98.2,97.98,97.99,32749.0,98.08,98.2,97.98,97.99,32749.0
2016-07-13 11:10:00,97.99,98.05,97.9,97.9,38738.0,97.99,98.05,97.9,97.9,38738.0
2016-07-13 11:20:00,97.9,97.98,97.84,97.89,32225.0,97.9,97.98,97.84,97.89,32225.0
2016-07-13 11:30:00,97.88,97.89,97.66,97.7,38397.0,97.88,97.89,97.66,97.7,38397.0
2016-07-13 11:40:00,97.7,97.77,97.67,97.69,28471.0,97.7,97.77,97.67,97.69,28471.0
2016-07-13 11:50:00,97.69,97.84,97.64,97.8,51451.0,97.69,97.84,97.64,97.8,51451.0
2016-07-13 12:00:00,97.8,97.83,97.75,97.77,43264.0,97.8,97.83,97.75,97.77,43264.0
2016-07-13 12:10:00,97.76,97.79,97.68,97.69,25790.0,97.76,97.79,97.68,97.69,25790.0
2016-07-13 12:20:00,97.7,97.73,97.62,97.62,14764.0,97.7,97.73,97.62,97.62,14764.0
2016-07-13 12:30:00,97.6,97.7,97.6,97.7,28164.0,97.6,97.7,97.6,97.7,28164.0
2016-07-13 12:40:00,97.69,97.79,97.66,97.74,14578.0,97.69,97.79,97.66,97.74,14578.0
2016-07-13 12:50:00,97.72,97.72,97.63,97.65,15286.0,97.72,97.72,97.63,97.65,15286.0
2016-07-13 13:00:00,97.64,97.7,97.61,97.67,24533.0,97.64,97.7,97.61,97.67,24533.0
2016-07-13 13:10:00,97.66,97.72,97.63,97.68,18899.0,97.66,97.72,97.63,97.68,18899.0
2016-07-13 13:20:00,97.67,97.68,97.45,97.45,20905.0,97.67,97.68,97.45,97.45,20905.0
2016-07-13 13:30:00,97.45,97.63,97.42,97.62,29479.0,97.45,97.63,97.42,97.62,29479.0
2016-07-13 13:40:00,97.63,97.74,97.63,97.74,23722.0,97.63,97.74,97.63,97.74,23722.0
2016-07-13 13:50:00,97.71,97.71,97.49,97.54,18621.0,97.71,97.71,97.49,97.54,18621.0
2016-07-13 14:00:00,97.54,97.74,97.53,97.73,25677.0,97.54,97.74,97.53,97.73,25677.0
2016-07-13 14:10:00,97.75,97.77,97.57,97.6,32992.0,97.75,97.77,97.57,97.6,32992.0
2016-07-13 14:20:00,97.61,97.69,97.53,97.63,28171.0,97.61,97.69,97.53,97.63,28171.0
2016-07-13 14:30:00,97.63,97.71,97.58,97.62,51221.0,97.63,97.71,97.58,97.62,51221.0
2016-07-13 14:40:00,97.62,97.7,97.54,97.68,23065.0,97.62,97.7,97.54,97.68,23065.0
2016-07-13 14:50:00,97.68,97.71,97.64,97.69,28565.0,97.68,97.71,97.64,97.69,28565.0
2016-07-13 15:00:00,97.69,97.73,97.65,97.69,44442.0,97.69,97.73,97.65,97.69,44442.0
2016-07-13 15:10:00,97.69,97.71,97.5,97.54,32586.0,97.69,97.71,97.5,97.54,32586.0
2016-07-13 15:20:00,97.53,97.53,97.37,97.38,58320.0,97.53,97.53,97.37,97.38,58320.0
2016-07-13 15:30:00,97.37,97.52,97.35,97.46,48544.0,97.37,97.52,97.35,97.46,48544.0
2016-07-13 15:40:00,97.45,97.53,97.43,97.47,56747.0,97.45,97.53,97.43,97.47,56747.0
2016-07-13 15:50:00,97.47,97.47,97.34,97.34,125124.0,97.47,97.47,97.34,97.34,125124.0
2016-07-14 09:30:00,98.01,98.15,97.84,97.96,46252.0,98.01,98.15,97.84,97.96,46252.0
2016-07-14 09:40:00,98.0,98.06,97.75,97.89,33021.0,98.0,98.06,97.75,97.89,33021.0
2016-07-14 09:50:00,97.91,98.07,97.89,97.94,23451.0,97.91,98.07,97.89,97.94,23451.0
2016-07-14 10:00:00,97.97,98.14,97.97,98.03,31280.0,97.97,98.14,97.97,98.03,31280.0
2016-07-14 10:10:00,98.04,98.11,97.97,98.0,27887.0,98.04,98.11,97.97,98.0,27887.0
2016-07-14 10:20:00,98.02,98.08,97.97,98.01,27640.0,98.02,98.08,97.97,98.01,27640.0
2016-07-14 10:30:00,98.05,98.11,97.97,97.98,25459.0,98.05,98.11,97.97,97.98,25459.0
2016-07-14 10:40:00,97.98,98.0,97.85,97.86,13018.0,97.98,98.0,97.85,97.86,13018.0
2016-07-14 10:50:00,97.86,97.98,97.83,97.93,10730.0,97.86,97.98,97.83,97.93,10730.0
2016-07-14 11:00:00,97.93,98.05,97.93,98.02,13037.0,97.93,98.05,97.93,98.02,13037.0
2016-07-14 11:10:00,98.02,98.05,97.94,97.99,20044.0,98.02,98.05,97.94,97.99,20044.0
2016-07-14 11:20:00,97.99,98.09,97.96,98.01,27272.0,97.99,98.09,97.96,98.01,27272.0
2016-07-14 11:30:00,98.0,98.01,97.78,97.78,13084.0,98.0,98.01,97.78,97.78,13084.0
2016-07-14 11:40:00,97.78,97.8,97.67,97.8,16622.0,97.78,97.8,97.67,97.8,16622.0
2016-07-14 11:50:00,97.79,97.82,97.67,97.78,39344.0,97.79,97.82,97.67,97.78,39344.0
2016-07-14 12:00:00,97.8,97.83,97.77,97.79,16635.0,97.8,97.83,97.77,97.79,16635.0
2016-07-14 12:10:00,97.81,97.83,97.78,97.8,11762.0,97.81,97.83,97.78,97.8,11762.0
2016-07-14 12:20:00,97.81,97.85,97.75,97.76,17889.0,97.81,97.85,97.75,97.76,17889.0
2016-07-14 12:30:00,97.75,97.84,97.74,97.81,21651.0,97.75,97.84,97.74,97.81,21651.0
2016-07-14 12:40:00,97.81,97.82,97.73,97.78,24181.0,97.81,97.82,97.73,97.78,24181.0
2016-07-14 12:50:00,97.78,97.83,97.71,97.73,28443.0,97.78,97.83,97.71,97.73,28443.0
2016-07-14 13:00:00,97.73,97.73,97.52,97.56,26941.0,97.73,97.73,97.52,97.56,26941.0
2016-07-14 13:10:00,97.56,97.57,97.46,97.5,29654.0,97.56,97.57,97.46,97.5,29654.0
2016-07-14 13:20:00,97.53,97.58,97.47,97.5,8984.0,97.53,97.58,97.47,97.5,8984.0
2016-07-14 13:30:00,97.5,97.58,97.5,97.55,16941.0,97.5,97.58,97.5,97.55,16941.0
2016-07-14 13:40:00,97.54,97.57,97.53,97.57,21128.0,97.54,97.57,97.53,97.57,21128.0
2016-07-14 13:50:00,97.56,97.57,97.49,97.53,19849.0,97.56,97.57,97.49,97.53,19849.0
2016-07-14 14:00:00,97.54,97.57,97.49,97.55,45342.0,97.54,97.57,97.49,97.55,45342.0
2016-07-14 14:10:00,97.55,97.75,97.54,97.75,30049.0,97.55,97.75,97.54,97.75,30049.0
2016-07-14 14:20:00,97.75,97.8,97.71,97.8,15786.0,97.75,97.8,97.71,97.8,15786.0
2016-07-14 14:30:00,97.8,97.84,97.72,97.81,24916.0,97.8,97.84,97.72,97.81,24916.0
2016-07-14 14:40:00,97.81,97.84,97.71,97.73,19554.0,97.81,97.84,97.71,97.73,19554.0
2016-07-14 14:50:00,97.74,97.83,97.74,97.82,22858.0,97.74,97.83,97.74,97.82,22858.0
2016-07-14 15:00:00,97.82,97.93,97.78,97.92,29719.0,97.82,97.93,97.78,97.92,29719.0
2016-07-14 15:10:00,97.93,98.0,97.91,97.96,36612.0,97.93,98.0,97.91,97.96,36612.0
2016-07-14 15:20:00,97.96,98.11,97.96,98.06,40466.0,97.96,98.11,97.96,98.06,40466.0
2016-07-14 15:30:00,98.07,98.1,97.87,97.88,33682.0,98.07,98.1,97.87,97.88,33682.0
2016-07-14 15:40:00,97.89,97.91,97.67,97.78,52087.0,97.89,97.91,97.67,97.78,52087.0
2016-07-14 15:50:00,97.78,97.82,97.65,97.7,82129.0,97.78,97.82,97.65,97.7,82129.0
2016-07-15 09:30:00,98.39,98.4,97.92,97.93,258898.0,98.39,98.4,97.92,97.93,258898.0
2016-07-15 09:40:00,97.89,97.93,97.61,97.68,37976.0,97.89,97.93,97.61,97.68,37976.0
2016-07-15 09:50:00,97.7,97.73,97.5,97.62,28428.0,97.7,97.73,97.5,97.62,28428.0
2016-07-15 10:00:00,97.62,97.85,97.62,97.8,44069.0,97.62,97.85,97.62,97.8,44069.0
2016-07-15 10:10:00,97.81,97.88,97.64,97.64,19486.0,97.81,97.88,97.64,97.64,19486.0
2016-07-15 10:20:00,97.68,97.73,97.62,97.63,14087.0,97.68,97.73,97.62,97.63,14087.0
2016-07-15 10:30:00,97.63,97.7,97.6,97.69,12071.0,97.63,97.7,97.6,97.69,12071.0
2016-07-15 10:40:00,97.71,97.78,97.63,97.7,16342.0,97.71,97.78,97.63,97.7,16342.0
2016-07-15 10:50:00,97.69,97.91,97.69,97.91,18950.0,97.69,97.91,97.69,97.91,18950.0
2016-07-15 11:00:00,97.91,97.93,97.79,97.81,27657.0,97.91,97.93,97.79,97.81,27657.0
2016-07-15 11:10:00,97.81,97.84,97.63,97.65,12564.0,97.81,97.84,97.63,97.65,12564.0
2016-07-15 11:20:00,97.65,97.82,97.65,97.74,16697.0,97.65,97.82,97.65,97.74,16697.0
2016-07-15 11:30:00,97.75,97.75,97.66,97.66,11402.0,97.75,97.75,97.66,97.66,11402.0
2016-07-15 11:40:00,97.63,97.71,97.63,97.68,13698.0,97.63,97.71,97.63,97.68,13698.0
2016-07-15 11:50:00,97.67,97.76,97.64,97.71,19025.0,97.67,97.76,97.64,97.71,19025.0
2016-07-15 12:00:00,97.72,97.76,97.66,97.7,10998.0,97.72,97.76,97.66,97.7,10998.0
2016-07-15 12:10:00,97.71,97.74,97.64,97.66,8019.0,97.71,97.74,97.64,97.66,8019.0
2016-07-15 12:20:00,97.68,97.77,97.65,97.75,12657.0,97.68,97.77,97.65,97.75,12657.0
2016-07-15 12:30:00,97.74,97.74,97.61,97.62,15374.0,97.74,97.74,97.61,97.62,15374.0
2016-07-15 12:40:00,97.62,97.68,97.57,97.63,18605.0,97.62,97.68,97.57,97.63,18605.0
2016-07-15 12:50:00,97.61,97.78,97.6,97.67,23832.0,97.61,97.78,97.6,97.67,23832.0
2016-07-15 13:00:00,97.69,97.82,97.69,97.8,15206.0,97.69,97.82,97.69,97.8,15206.0
2016-07-15 13:10:00,97.8,97.88,97.79,97.82,12255.0,97.8,97.88,97.79,97.82,12255.0
2016-07-15 13:20:00,97.84,97.93,97.84,97.88,8708.0,97.84,97.93,97.84,97.88,8708.0
2016-07-15 13:30:00,97.86,97.87,97.79,97.84,7511.0,97.86,97.87,97.79,97.84,7511.0
2016-07-15 13:40:00,97.86,97.91,97.77,97.8,13955.0,97.86,97.91,97.77,97.8,13955.0
2016-07-15 13:50:00,97.78,97.87,97.73,97.78,18013.0,97.78,97.87,97.73,97.78,18013.0
2016-07-15 14:00:00,97.79,97.84,97.7,97.72,23983.0,97.79,97.84,97.7,97.72,23983.0
2016-07-15 14:10:00,97.7,97.79,97.7,97.76,12924.0,97.7,97.79,97.7,97.76,12924.0
2016-07-15 14:20:00,97.76,97.77,97.68,97.7,19007.0,97.76,97.77,97.68,97.7,19007.0
2016-07-15 14:30:00,97.71,97.78,97.7,97.73,13653.0,97.71,97.78,97.7,97.73,13653.0
2016-07-15 14:40:00,97.72,97.88,97.72,97.87,18257.0,97.72,97.88,97.72,97.87,18257.0
2016-07-15 14:50:00,97.83,97.88,97.8,97.81,15011.0,97.83,97.88,97.8,97.81,15011.0
2016-07-15 15:00:00,97.83,97.87,97.8,97.82,19840.0,97.83,97.87,97.8,97.82,19840.0
2016-07-15 15:10:00,97.82,97.88,97.82,97.83,14954.0,97.82,97.88,97.82,97.83,14954.0
2016-07-15 15:20:00,97.82,97.99,97.82,97.96,27602.0,97.82,97.99,97.82,97.96,27602.0
2016-07-15 15:30:00,97.96,98.04,97.85,97.85,66845.0,97.96,98.04,97.85,97.85,66845.0
2016-07-15 15:40:00,97.86,97.86,97.77,97.8,57220.0,97.86,97.86,97.77,97.8,57220.0
2016-07-15 15:50:00,97.81,97.83,97.76,97.8,122937.0,97.81,97.83,97.76,97.8,122937.0
2016-07-18 09:30:00,97.74,98.18,97.58,98.02,40810.0,97.74,98.18,97.58,98.02,40810.0
2016-07-18 09:40:00,98.06,98.18,97.98,98.04,19777.0,98.06,98.18,97.98,98.04,19777.0
2016-07-18 09:50:00,98.06,98.1,97.98,98.08,18317.0,98.06,98.1,97.98,98.08,18317.0
2016-07-18 10:00:00,98.07,98.37,98.06,98.24,22149.0,98.07,98.37,98.06,98.24,22149.0
2016-07-18 10:10:00,98.25,98.33,98.2,98.31,36379.0,98.25,98.33,98.2,98.31,36379.0
2016-07-18 10:20:00,98.3,98.3,98.12,98.17,40536.0,98.3,98.3,98.12,98.17,40536.0
2016-07-18 10:30:00,98.18,98.4,98.17,98.27,69932.0,98.18,98.4,98.17,98.27,69932.0
2016-07-18 10:40:00,98.28,98.3,98.12,98.15,16596.0,98.28,98.3,98.12,98.15,16596.0
2016-07-18 10:50:00,98.15,98.25,98.14,98.17,20049.0,98.15,98.25,98.14,98.17,20049.0
2016-07-18 11:00:00,98.19,98.34,98.18,98.33,18844.0,98.19,98.34,98.18,98.33,18844.0
2016-07-18 11:10:00,98.35,98.53,98.34,98.5,56752.0,98.35,98.53,98.34,98.5,56752.0
2016-07-18 11:20:00,98.5,98.51,98.39,98.43,93755.0,98.5,98.51,98.39,98.43,93755.0
2016-07-18 11:30:00,98.44,98.48,98.35,98.48,21834.0,98.44,98.48,98.35,98.48,21834.0
2016-07-18 11:40:00,98.48,98.48,98.39,98.42,23758.0,98.48,98.48,98.39,98.42,23758.0
2016-07-18 11:50:00,98.43,98.43,98.3,98.3,26467.0,98.43,98.43,98.3,98.3,26467.0
2016-07-18 12:00:00,98.29,98.29,98.2,98.27,19837.0,98.29,98.29,98.2,98.27,19837.0
2016-07-18 12:10:00,98.27,98.28,98.2,98.21,18662.0,98.27,98.28,98.2,98.21,18662.0
2016-07-18 12:20:00,98.21,98.28,98.16,98.16,19280.0,98.21,98.28,98.16,98.16,19280.0
2016-07-18 12:30:00,98.15,98.15,98.06,98.07,28473.0,98.15,98.15,98.06,98.07,28473.0
2016-07-18 12:40:00,98.06,98.06,97.96,97.97,24687.0,98.06,98.06,97.96,97.97,24687.0
2016-07-18 12:50:00,97.96,97.99,97.93,97.99,12808.0,97.96,97.99,97.93,97.99,12808.0
2016-07-18 13:00:00,97.99,98.06,97.99,98.0,22072.0,97.99,98.06,97.99,98.0,22072.0
2016-07-18 13:10:00,98.01,98.02,97.85,97.91,19245.0,98.01,98.02,97.85,97.91,19245.0
2016-07-18 13:20:00,97.88,97.97,97.88,97.93,12984.0,97.88,97.97,97.88,97.93,12984.0
2016-07-18 13:30:00,97.92,98.09,97.92,98.08,18216.0,97.92,98.09,97.92,98.08,18216.0
2016-07-18 13:40:00,98.08,98.16,98.03,98.1,13772.0,98.08,98.16,98.03,98.1,13772.0
2016-07-18 13:50:00,98.09,98.13,98.06,98.07,13091.0,98.09,98.13,98.06,98.07,13091.0
2016-07-18 14:00:00,98.07,98.07,98.02,98.04,11363.0,98.07,98.07,98.02,98.04,11363.0
2016-07-18 14:10:00,98.05,98.1,97.95,98.01,18545.0,98.05,98.1,97.95,98.01,18545.0
2016-07-18 14:20:00,98.0,98.02,97.95,98.01,21372.0,98.0,98.02,97.95,98.01,21372.0
2016-07-18 14:30:00,98.01,98.03,97.96,98.0,24171.0,98.01,98.03,97.96,98.0,24171.0
2016-07-18 14:40:00,98.01,98.01,97.91,97.95,15879.0,98.01,98.01,97.91,97.95,15879.0
2016-07-18 14:50:00,97.95,97.99,97.94,97.97,17117.0,97.95,97.99,97.94,97.97,17117.0
2016-07-18 15:00:00,97.98,98.0,97.93,97.95,30438.0,97.98,98.0,97.93,97.95,30438.0
2016-07-18 15:10:00,97.95,98.02,97.94,98.01,22304.0,97.95,98.02,97.94,98.01,22304.0
2016-07-18 15:20:00,97.99,97.99,97.79,97.83,36012.0,97.99,97.99,97.79,97.83,36012.0
2016-07-18 15:30:00,97.84,97.88,97.83,97.86,48682.0,97.84,97.88,97.83,97.86,48682.0
2016-07-18 15:40:00,97.86,97.87,97.84,97.84,31490.0,97.86,97.87,97.84,97.84,31490.0
2016-07-18 15:50:00,97.85,97.86,97.75,97.8,89531.0,97.85,97.86,97.75,97.8,89531.0
2016-07-19 09:30:00,97.11,97.85,97.0,97.69,84857.0,97.11,97.85,97.0,97.69,84857.0
2016-07-19 09:40:00,97.69,97.91,97.48,97.56,21210.0,97.69,97.91,97.48,97.56,21210.0
2016-07-19 09:50:00,97.54,97.56,97.36,97.49,70814.0,97.54,97.56,97.36,97.49,70814.0
2016-07-19 10:00:00,97.53,97.63,97.51,97.56,22378.0,97.53,97.63,97.51,97.56,22378.0
2016-07-19 10:10:00,97.58,97.66,97.43,97.46,35904.0,97.58,97.66,97.43,97.46,35904.0
2016-07-19 10:20:00,97.45,97.46,97.37,97.45,16322.0,97.45,97.46,97.37,97.45,16322.0
2016-07-19 10:30:00,97.44,97.62,97.34,97.35,31623.0,97.44,97.62,97.34,97.35,31623.0
2016-07-19 10:40:00,97.34,97.39,97.26,97.34,86712.0,97.34,97.39,97.26,97.34,86712.0
2016-07-19 10:50:00,97.36,97.64,97.33,97.57,91057.0,97.36,97.64,97.33,97.57,91057.0
2016-07-19 11:00:00,97.6,97.86,97.6,97.85,101105.0,97.6,97.86,97.6,97.85,101105.0
2016-07-19 11:10:00,97.86,97.88,97.7,97.86,18646.0,97.86,97.88,97.7,97.86,18646.0
2016-07-19 11:20:00,97.85,97.96,97.81,97.95,42790.0,97.85,97.96,97.81,97.95,42790.0
2016-07-19 11:30:00,97.93,97.98,97.91,97.97,53302.0,97.93,97.98,97.91,97.97,53302.0
2016-07-19 11:40:00,97.97,98.1,97.96,98.08,90147.0,97.97,98.1,97.96,98.08,90147.0
2016-07-19 11:50:00,98.08,98.17,98.08,98.15,37045.0,98.08,98.17,98.08,98.15,37045.0
2016-07-19 12:00:00,98.13,98.13,97.94,98.01,37834.0,98.13,98.13,97.94,98.01,37834.0
2016-07-19 12:10:00,98.02,98.13,98.0,98.13,13555.0,98.02,98.13,98.0,98.13,13555.0
2016-07-19 12:20:00,98.14,98.14,97.94,97.96,11111.0,98.14,98.14,97.94,97.96,11111.0
2016-07-19 12:30:00,97.96,98.03,97.92,97.92,35638.0,97.96,98.03,97.92,97.92,35638.0
2016-07-19 12:40:00,97.92,98.01,97.88,98.01,11514.0,97.92,98.01,97.88,98.01,11514.0
2016-07-19 12:50:00,98.03,98.1,98.02,98.1,15049.0,98.03,98.1,98.02,98.1,15049.0
2016-07-19 13:00:00,98.11,98.11,97.94,97.97,10623.0,98.11,98.11,97.94,97.97,10623.0
2016-07-19 13:10:00,97.94,97.94,97.81,97.86,13196.0,97.94,97.94,97.81,97.86,13196.0
2016-07-19 13:20:00,97.86,97.86,97.63,97.84,63445.0,97.86,97.86,97.63,97.84,63445.0
2016-07-19 13:30:00,97.85,98.02,97.8,98.01,23634.0,97.85,98.02,97.8,98.01,23634.0
2016-07-19 13:40:00,98.0,98.06,97.94,98.05,15547.0,98.0,98.06,97.94,98.05,15547.0
2016-07-19 13:50:00,98.05,98.06,97.84,97.86,30408.0,98.05,98.06,97.84,97.86,30408.0
2016-07-19 14:00:00,97.85,97.9,97.81,97.88,30208.0,97.85,97.9,97.81,97.88,30208.0
2016-07-19 14:10:00,97.9,97.99,97.86,97.96,48246.0,97.9,97.99,97.86,97.96,48246.0
2016-07-19 14:20:00,97.95,98.0,97.86,97.88,19600.0,97.95,98.0,97.86,97.88,19600.0
2016-07-19 14:30:00,97.89,97.91,97.76,97.83,20861.0,97.89,97.91,97.76,97.83,20861.0
2016-07-19 14:40:00,97.84,97.93,97.83,97.93,18139.0,97.84,97.93,97.83,97.93,18139.0
2016-07-19 14:50:00,97.93,98.0,97.91,97.92,18544.0,97.93,98.0,97.91,97.92,18544.0
2016-07-19 15:00:00,97.93,97.93,97.67,97.74,55614.0,97.93,97.93,97.67,97.74,55614.0
2016-07-19 15:10:00,97.73,97.83,97.71,97.8,19306.0,97.73,97.83,97.71,97.8,19306.0
2016-07-19 15:20:00,97.82,97.87,97.78,97.85,20401.0,97.82,97.87,97.78,97.85,20401.0
2016-07-19 15:30:00,97.85,97.86,97.7,97.7,20452.0,97.85,97.86,97.7,97.7,20452.0
2016-07-19 15:40:00,97.71,97.77,97.69,97.72,28969.0,97.71,97.77,97.69,97.72,28969.0
2016-07-19 15:50:00,97.72,97.79,97.7,97.79,64084.0,97.72,97.79,97.7,97.79,64084.0
2016-07-20 09:30:00,98.16,98.22,97.85,98.21,68635.0,98.16,98.22,97.85,98.21,68635.0
2016-07-20 09:40:00,98.17,98.5,98.17,98.42,46060.0,98.17,98.5,98.17,98.42,46060.0
2016-07-20 09:50:00,98.43,98.53,98.32,98.39,39588.0,98.43,98.53,98.32,98.39,39588.0
2016-07-20 10:00:00,98.38,98.38,98.19,98.27,24549.0,98.38,98.38,98.19,98.27,24549.0
2016-07-20 10:10:00,98.26,98.52,98.24,98.48,29443.0,98.26,98.52,98.24,98.48,29443.0
2016-07-20 10:20:00,98.45,98.62,98.4,98.43,27896.0,98.45,98.62,98.4,98.43,27896.0
2016-07-20 10:30:00,98.42,98.79,98.41,98.79,43530.0,98.42,98.79,98.41,98.79,43530.0
2016-07-20 10:40:00,98.77,98.89,98.76,98.84,43607.0,98.77,98.89,98.76,98.84,43607.0
2016-07-20 10:50:00,98.83,98.89,98.76,98.84,42259.0,98.83,98.89,98.76,98.84,42259.0
2016-07-20 11:00:00,98.86,98.87,98.63,98.66,28149.0,98.86,98.87,98.63,98.66,28149.0
2016-07-20 11:10:00,98.65,98.79,98.63,98.76,34400.0,98.65,98.79,98.63,98.76,34400.0
2016-07-20 11:20:00,98.78,98.85,98.7,98.81,16957.0,98.78,98.85,98.7,98.81,16957.0
2016-07-20 11:30:00,98.8,98.83,98.7,98.73,14076.0,98.8,98.83,98.7,98.73,14076.0
2016-07-20 11:40:00,98.72,98.77,98.69,98.76,21419.0,98.72,98.77,98.69,98.76,21419.0
2016-07-20 11:50:00,98.77,98.87,98.75,98.82,23592.0,98.77,98.87,98.75,98.82,23592.0
2016-07-20 12:00:00,98.82,98.82,98.6,98.62,20031.0,98.82,98.82,98.6,98.62,20031.0
2016-07-20 12:10:00,98.61,98.72,98.6,98.65,22090.0,98.61,98.72,98.6,98.65,22090.0
2016-07-20 12:20:00,98.65,98.68,98.55,98.61,19280.0,98.65,98.68,98.55,98.61,19280.0
2016-07-20 12:30:00,98.62,98.65,98.53,98.53,15813.0,98.62,98.65,98.53,98.53,15813.0
2016-07-20 12:40:00,98.53,98.55,98.45,98.5,13589.0,98.53,98.55,98.45,98.5,13589.0
2016-07-20 12:50:00,98.5,98.53,98.39,98.42,17565.0,98.5,98.53,98.39,98.42,17565.0
2016-07-20 13:00:00,98.41,98.53,98.41,98.42,25965.0,98.41,98.53,98.41,98.42,25965.0
2016-07-20 13:10:00,98.44,98.47,98.38,98.42,8951.0,98.44,98.47,98.38,98.42,8951.0
2016-07-20 13:20:00,98.42,98.55,98.41,98.54,12139.0,98.42,98.55,98.41,98.54,12139.0
2016-07-20 13:30:00,98.54,98.65,98.54,98.61,10000.0,98.54,98.65,98.54,98.61,10000.0
2016-07-20 13:40:00,98.64,98.65,98.58,98.64,13243.0,98.64,98.65,98.58,98.64,13243.0
2016-07-20 13:50:00,98.62,98.66,98.58,98.6,11372.0,98.62,98.66,98.58,98.6,11372.0
2016-07-20 14:00:00,98.61,98.64,98.57,98.64,23068.0,98.61,98.64,98.57,98.64,23068.0
2016-07-20 14:10:00,98.64,98.66,98.55,98.59,27300.0,98.64,98.66,98.55,98.59,27300.0
2016-07-20 14:20:00,98.6,98.63,98.56,98.57,18517.0,98.6,98.63,98.56,98.57,18517.0
2016-07-20 14:30:00,98.57,98.64,98.55,98.62,22569.0,98.57,98.64,98.55,98.62,22569.0
2016-07-20 14:40:00,98.61,98.65,98.56,98.59,13643.0,98.61,98.65,98.56,98.59,13643.0
2016-07-20 14:50:00,98.6,98.65,98.57,98.58,20708.0,98.6,98.65,98.57,98.58,20708.0
2016-07-20 15:00:00,98.58,98.61,98.52,98.59,13976.0,98.58,98.61,98.52,98.59,13976.0
2016-07-20 15:10:00,98.59,98.6,98.43,98.51,47326.0,98.59,98.6,98.43,98.51,47326.0
2016-07-20 15:20:00,98.52,98.53,98.41,98.51,32751.0,98.52,98.53,98.41,98.51,32751.0
2016-07-20 15:30:00,98.52,98.58,98.46,98.55,25883.0,98.52,98.58,98.46,98.55,25883.0
2016-07-20 15:40:00,98.55,98.6,98.52,98.55,35355.0,98.55,98.6,98.52,98.55,35355.0
2016-07-20 15:50:00,98.55,98.58,98.36,98.4,90271.0,98.55,98.58,98.36,98.4,90271.0
2016-07-21 09:30:00,98.12,98.43,97.93,97.94,57774.0,98.12,98.43,97.93,97.94,57774.0
2016-07-21 09:40:00,97.89,98.03,97.79,98.0,107741.0,97.89,98.03,97.79,98.0,107741.0
2016-07-21 09:50:00,97.98,98.11,97.7,97.71,65833.0,97.98,98.11,97.7,97.71,65833.0
2016-07-21 10:00:00,97.74,97.87,97.62,97.67,29809.0,97.74,97.87,97.62,97.67,29809.0
2016-07-21 10:10:00,97.69,97.81,97.61,97.62,46938.0,97.69,97.81,97.61,97.62,46938.0
2016-07-21 10:20:00,97.63,97.73,97.48,97.5,42672.0,97.63,97.73,97.48,97.5,42672.0
2016-07-21 10:30:00,97.51,97.56,97.31,97.32,64252.0,97.51,97.56,97.31,97.32,64252.0
2016-07-21 10:40:00,97.32,97.36,97.18,97.29,71173.0,97.32,97.36,97.18,97.29,71173.0
2016-07-21 10:50:00,97.31,97.36,97.23,97.23,54672.0,97.31,97.36,97.23,97.23,54672.0
2016-07-21 11:00:00,97.25,97.27,97.16,97.18,63431.0,97.25,97.27,97.16,97.18,63431.0
2016-07-21 11:10:00,97.19,97.2,97.11,97.12,30253.0,97.19,97.2,97.11,97.12,30253.0
2016-07-21 11:20:00,97.14,97.18,97.11,97.11,30499.0,97.14,97.18,97.11,97.11,30499.0
2016-07-21 11:30:00,97.14,97.14,96.95,96.95,67440.0,97.14,97.14,96.95,96.95,67440.0
2016-07-21 11:40:00,96.94,96.98,96.88,96.91,25883.0,96.94,96.98,96.88,96.91,25883.0
2016-07-21 11:50:00,96.91,96.96,96.86,96.96,44925.0,96.91,96.96,96.86,96.96,44925.0
2016-07-21 12:00:00,96.98,96.99,96.78,96.79,38905.0,96.98,96.99,96.78,96.79,38905.0
2016-07-21 12:10:00,96.79,96.84,96.65,96.69,45720.0,96.79,96.84,96.65,96.69,45720.0
2016-07-21 12:20:00,96.68,96.68,96.58,96.65,41265.0,96.68,96.68,96.58,96.65,41265.0
2016-07-21 12:30:00,96.63,96.63,96.51,96.59,35948.0,96.63,96.63,96.51,96.59,35948.0
2016-07-21 12:40:00,96.58,96.59,96.52,96.53,56267.0,96.58,96.59,96.52,96.53,56267.0
2016-07-21 12:50:00,96.52,96.74,96.49,96.7,27669.0,96.52,96.74,96.49,96.7,27669.0
2016-07-21 13:00:00,96.71,96.76,96.64,96.69,28572.0,96.71,96.76,96.64,96.69,28572.0
2016-07-21 13:10:00,96.69,96.82,96.66,96.78,25458.0,96.69,96.82,96.66,96.78,25458.0
2016-07-21 13:20:00,96.77,96.83,96.73,96.77,20814.0,96.77,96.83,96.73,96.77,20814.0
2016-07-21 13:30:00,96.78,96.8,96.69,96.72,21646.0,96.78,96.8,96.69,96.72,21646.0
2016-07-21 13:40:00,96.71,96.77,96.54,96.54,25055.0,96.71,96.77,96.54,96.54,25055.0
2016-07-21 13:50:00,96.54,96.56,96.48,96.55,25480.0,96.54,96.56,96.48,96.55,25480.0
2016-07-21 14:00:00,96.54,96.55,96.36,96.39,40995.0,96.54,96.55,96.36,96.39,40995.0
2016-07-21 14:10:00,96.4,96.4,96.17,96.26,94759.0,96.4,96.4,96.17,96.26,94759.0
2016-07-21 14:20:00,96.26,96.51,96.25,96.49,43565.0,96.26,96.51,96.25,96.49,43565.0
2016-07-21 14:30:00,96.49,96.54,96.49,96.5,22952.0,96.49,96.54,96.49,96.5,22952.0
2016-07-21 14:40:00,96.49,96.55,96.29,96.34,74930.0,96.49,96.55,96.29,96.34,74930.0
2016-07-21 14:50:00,96.33,96.39,96.29,96.34,38826.0,96.33,96.39,96.29,96.34,38826.0
2016-07-21 15:00:00,96.33,96.4,96.25,96.26,43599.0,96.33,96.4,96.25,96.26,43599.0
2016-07-21 15:10:00,96.25,96.3,96.22,96.28,47595.0,96.25,96.3,96.22,96.28,47595.0
2016-07-21 15:20:00,96.28,96.3,96.24,96.26,75581.0,96.28,96.3,96.24,96.26,75581.0
2016-07-21 15:30:00,96.25,96.26,96.13,96.16,111341.0,96.25,96.26,96.13,96.16,111341.0
2016-07-21 15:40:00,96.16,96.36,96.08,96.32,95917.0,96.16,96.36,96.08,96.32,95917.0
2016-07-21 15:50:00,96.32,96.36,96.31,96.34,161065.0,96.32,96.36,96.31,96.34,161065.0
2016-07-22 09:30:00,96.71,96.74,96.09,96.45,67765.0,96.71,96.74,96.09,96.45,67765.0
2016-07-22 09:40:00,96.48,96.68,96.35,96.42,36578.0,96.48,96.68,96.35,96.42,36578.0
2016-07-22 09:50:00,96.41,96.5,96.29,96.42,41818.0,96.41,96.5,96.29,96.42,41818.0
2016-07-22 10:00:00,96.41,96.68,96.35,96.58,29832.0,96.41,96.68,96.35,96.58,29832.0
2016-07-22 10:10:00,96.58,96.68,96.5,96.66,29456.0,96.58,96.68,96.5,96.66,29456.0
2016-07-22 10:20:00,96.67,96.89,96.67,96.68,18990.0,96.67,96.89,96.67,96.68,18990.0
2016-07-22 10:30:00,96.69,97.03,96.65,97.0,49472.0,96.69,97.03,96.65,97.0,49472.0
2016-07-22 10:40:00,97.02,97.23,97.0,97.18,37390.0,97.02,97.23,97.0,97.18,37390.0
2016-07-22 10:50:00,97.17,97.25,97.11,97.14,22306.0,97.17,97.25,97.11,97.14,22306.0
2016-07-22 11:00:00,97.13,97.15,96.99,97.0,34141.0,97.13,97.15,96.99,97.0,34141.0
2016-07-22 11:10:00,97.01,97.04,96.97,97.01,18925.0,97.01,97.04,96.97,97.01,18925.0
2016-07-22 11:20:00,97.03,97.23,97.03,97.23,16430.0,97.03,97.23,97.03,97.23,16430.0
2016-07-22 11:30:00,97.23,97.26,97.18,97.2,14697.0,97.23,97.26,97.18,97.2,14697.0
2016-07-22 11:40:00,97.22,97.51,97.19,97.51,46897.0,97.22,97.51,97.19,97.51,46897.0
2016-07-22 11:50:00,97.51,97.69,97.51,97.65,48633.0,97.51,97.69,97.51,97.65,48633.0
2016-07-22 12:00:00,97.65,97.68,97.55,97.59,20666.0,97.65,97.68,97.55,97.59,20666.0
2016-07-22 12:10:00,97.58,97.67,97.58,97.64,19411.0,97.58,97.67,97.58,97.64,19411.0
2016-07-22 12:20:00,97.66,97.98,97.66,97.96,69645.0,97.66,97.98,97.66,97.96,69645.0
2016-07-22 12:30:00,97.95,97.99,97.81,97.83,55047.0,97.95,97.99,97.81,97.83,55047.0
2016-07-22 12:40:00,97.83,98.01,97.83,98.01,22834.0,97.83,98.01,97.83,98.01,22834.0
2016-07-22 12:50:00,98.0,98.02,97.87,97.89,26965.0,98.0,98.02,97.87,97.89,26965.0
2016-07-22 13:00:00,97.86,97.86,97.8,97.83,20980.0,97.86,97.86,97.8,97.83,20980.0
2016-07-22 13:10:00,97.84,97.87,97.77,97.82,19594.0,97.84,97.87,97.77,97.82,19594.0
2016-07-22 13:20:00,97.81,97.89,97.8,97.86,12537.0,97.81,97.89,97.8,97.86,12537.0
2016-07-22 13:30:00,97.86,97.9,97.74,97.74,17074.0,97.86,97.9,97.74,97.74,17074.0
2016-07-22 13:40:00,97.74,97.78,97.67,97.78,14773.0,97.74,97.78,97.67,97.78,14773.0
2016-07-22 13:50:00,97.78,97.89,97.78,97.85,13762.0,97.78,97.89,97.78,97.85,13762.0
2016-07-22 14:00:00,97.83,97.83,97.7,97.8,22189.0,97.83,97.83,97.7,97.8,22189.0
2016-07-22 14:10:00,97.79,97.93,97.78,97.92,32111.0,97.79,97.93,97.78,97.92,32111.0
2016-07-22 14:20:00,97.91,98.01,97.9,98.01,43995.0,97.91,98.01,97.9,98.01,43995.0
2016-07-22 14:30:00,97.99,98.05,97.96,98.04,52512.0,97.99,98.05,97.96,98.04,52512.0
2016-07-22 14:40:00,98.05,98.06,98.01,98.05,38193.0,98.05,98.06,98.01,98.05,38193.0
2016-07-22 14:50:00,98.05,98.06,97.99,98.01,38838.0,98.05,98.06,97.99,98.01,38838.0
2016-07-22 15:00:00,98.01,98.01,97.92,97.98,31391.0,98.01,98.01,97.92,97.98,31391.0
2016-07-22 15:10:00,97.98,98.06,97.98,98.06,68004.0,97.98,98.06,97.98,98.06,68004.0
2016-07-22 15:20:00,98.06,98.24,98.06,98.14,102094.0,98.06,98.24,98.06,98.14,102094.0
2016-07-22 15:30:00,98.14,98.15,98.07,98.09,102767.0,98.14,98.15,98.07,98.09,102767.0
2016-07-22 15:40:00,98.09,98.1,98.0,98.06,78936.0,98.09,98.1,98.0,98.06,78936.0
2016-07-22 15:50:00,98.06,98.08,97.95,98.05,207578.0,98.06,98.08,97.95,98.05,207578.0
2016-07-25 09:30:00,97.75,97.75,96.94,97.13,71511.0,97.75,97.75,96.94,97.13,71511.0
2016-07-25 09:40:00,97.16,97.5,97.07,97.26,38162.0,97.16,97.5,97.07,97.26,38162.0
2016-07-25 09:50:00,97.25,97.33,97.06,97.16,61297.0,97.25,97.33,97.06,97.16,61297.0
2016-07-25 10:00:00,97.15,97.32,97.03,97.06,35566.0,97.15,97.32,97.03,97.06,35566.0
2016-07-25 10:10:00,97.03,97.14,96.93,97.11,50629.0,97.03,97.14,96.93,97.11,50629.0
2016-07-25 10:20:00,97.1,97.22,97.01,97.21,23364.0,97.1,97.22,97.01,97.21,23364.0
2016-07-25 10:30:00,97.22,97.52,97.21,97.5,49136.0,97.22,97.52,97.21,97.5,49136.0
2016-07-25 10:40:00,97.5,97.54,97.31,97.35,29431.0,97.5,97.54,97.31,97.35,29431.0
2016-07-25 10:50:00,97.35,97.38,97.2,97.2,37755.0,97.35,97.38,97.2,97.2,37755.0
2016-07-25 11:00:00,97.24,97.31,97.17,97.18,52087.0,97.24,97.31,97.17,97.18,52087.0
2016-07-25 11:10:00,97.18,97.22,97.11,97.2,20940.0,97.18,97.22,97.11,97.2,20940.0
2016-07-25 11:20:00,97.2,97.36,97.14,97.29,26941.0,97.2,97.36,97.14,97.29,26941.0
2016-07-25 11:30:00,97.26,97.27,97.11,97.14,23700.0,97.26,97.27,97.11,97.14,23700.0
2016-07-25 11:40:00,97.15,97.18,97.04,97.06,19743.0,97.15,97.18,97.04,97.06,19743.0
2016-07-25 11:50:00,97.05,97.16,97.05,97.11,21780.0,97.05,97.16,97.05,97.11,21780.0
2016-07-25 12:00:00,97.09,97.16,97.09,97.12,11961.0,97.09,97.16,97.09,97.12,11961.0
2016-07-25 12:10:00,97.13,97.13,96.97,96.98,33932.0,97.13,97.13,96.97,96.98,33932.0
2016-07-25 12:20:00,96.98,97.04,96.92,97.03,12223.0,96.98,97.04,96.92,97.03,12223.0
2016-07-25 12:30:00,97.03,97.08,96.96,97.01,14604.0,97.03,97.08,96.96,97.01,14604.0
2016-07-25 12:40:00,97.0,97.06,97.0,97.03,27757.0,97.0,97.06,97.0,97.03,27757.0
2016-07-25 12:50:00,97.03,97.04,96.94,96.98,26533.0,97.03,97.04,96.94,96.98,26533.0
2016-07-25 13:00:00,96.98,97.03,96.93,96.97,26873.0,96.98,97.03,96.93,96.97,26873.0
2016-07-25 13:10:00,96.95,97.03,96.9,97.02,13319.0,96.95,97.03,96.9,97.02,13319.0
2016-07-25 13:20:00,97.03,97.13,97.03,97.1,9942.0,97.03,97.13,97.03,97.1,9942.0
2016-07-25 13:30:00,97.1,97.12,96.98,97.03,20974.0,97.1,97.12,96.98,97.03,20974.0
2016-07-25 13:40:00,97.02,97.04,96.93,96.94,14303.0,97.02,97.04,96.93,96.94,14303.0
2016-07-25 13:50:00,96.94,96.99,96.9,96.96,13045.0,96.94,96.99,96.9,96.96,13045.0
2016-07-25 14:00:00,96.95,97.08,96.92,97.06,31329.0,96.95,97.08,96.92,97.06,31329.0
2016-07-25 14:10:00,97.06,97.07,97.0,97.02,20353.0,97.06,97.07,97.0,97.02,20353.0
2016-07-25 14:20:00,97.01,97.07,96.9,96.92,19109.0,97.01,97.07,96.9,96.92,19109.0
2016-07-25 14:30:00,96.92,96.99,96.89,96.98,14963.0,96.92,96.99,96.89,96.98,14963.0
2016-07-25 14:40:00,97.0,97.02,96.88,96.92,23213.0,97.0,97.02,96.88,96.92,23213.0
2016-07-25 14:50:00,96.92,97.04,96.91,96.97,17686.0,96.92,97.04,96.91,96.97,17686.0
2016-07-25 15:00:00,96.97,97.02,96.94,96.98,24871.0,96.97,97.02,96.94,96.98,24871.0
2016-07-25 15:10:00,96.98,96.98,96.88,96.89,33854.0,96.98,96.98,96.88,96.89,33854.0
2016-07-25 15:20:00,96.89,97.03,96.88,97.02,47071.0,96.89,97.03,96.88,97.02,47071.0
2016-07-25 15:30:00,97.02,97.21,97.01,97.19,54544.0,97.02,97.21,97.01,97.19,54544.0
2016-07-25 15:40:00,97.2,97.31,97.19,97.27,72942.0,97.2,97.31,97.19,97.27,72942.0
2016-07-25 15:50:00,97.27,97.35,97.17,97.35,127774.0,97.27,97.35,97.17,97.35,127774.0
2016-07-26 09:30:00,97.81,98.04,97.46,97.98,76698.0,97.81,98.04,97.46,97.98,76698.0
2016-07-26 09:40:00,98.0,98.38,97.88,98.37,42176.0,98.0,98.38,97.88,98.37,42176.0
2016-07-26 09:50:00,98.38,98.42,98.1,98.36,94771.0,98.38,98.42,98.1,98.36,94771.0
2016-07-26 10:00:00,98.36,98.38,98.18,98.19,111832.0,98.36,98.38,98.18,98.19,111832.0
2016-07-26 10:10:00,98.19,98.2,97.97,97.98,58374.0,98.19,98.2,97.97,97.98,58374.0
2016-07-26 10:20:00,97.98,98.01,97.86,97.92,59639.0,97.98,98.01,97.86,97.92,59639.0
2016-07-26 10:30:00,97.93,98.0,97.76,97.8,39201.0,97.93,98.0,97.76,97.8,39201.0
2016-07-26 10:40:00,97.81,97.87,97.73,97.8,26145.0,97.81,97.87,97.73,97.8,26145.0
2016-07-26 10:50:00,97.8,97.84,97.15,97.16,36482.0,97.8,97.84,97.15,97.16,36482.0
2016-07-26 11:00:00,97.16,97.27,97.06,97.1,56187.0,97.16,97.27,97.06,97.1,56187.0
2016-07-26 11:10:00,97.11,97.16,97.0,97.07,37371.0,97.11,97.16,97.0,97.07,37371.0
2016-07-26 11:20:00,97.07,97.2,97.03,97.18,40276.0,97.07,97.2,97.03,97.18,40276.0
2016-07-26 11:30:00,97.18,97.23,97.09,97.09,29919.0,97.18,97.23,97.09,97.09,29919.0
2016-07-26 11:40:00,97.1,97.21,97.07,97.11,26295.0,97.1,97.21,97.07,97.11,26295.0
2016-07-26 11:50:00,97.13,97.42,97.12,97.39,105480.0,97.13,97.42,97.12,97.39,105480.0
2016-07-26 12:00:00,97.41,97.6,97.41,97.59,19390.0,97.41,97.6,97.41,97.59,19390.0
2016-07-26 12:10:00,97.59,97.68,97.54,97.67,21902.0,97.59,97.68,97.54,97.67,21902.0
2016-07-26 12:20:00,97.7,97.89,97.7,97.75,14062.0,97.7,97.89,97.7,97.75,14062.0
2016-07-26 12:30:00,97.75,97.75,97.65,97.73,18118.0,97.75,97.75,97.65,97.73,18118.0
2016-07-26 12:40:00,97.71,97.9,97.7,97.87,15713.0,97.71,97.9,97.7,97.87,15713.0
2016-07-26 12:50:00,97.87,97.93,97.83,97.86,14378.0,97.87,97.93,97.83,97.86,14378.0
2016-07-26 13:00:00,97.86,97.92,97.82,97.89,24474.0,97.86,97.92,97.82,97.89,24474.0
2016-07-26 13:10:00,97.88,97.89,97.76,97.76,24595.0,97.88,97.89,97.76,97.76,24595.0
2016-07-26 13:20:00,97.76,97.81,97.54,97.61,20982.0,97.76,97.81,97.54,97.61,20982.0
2016-07-26 13:30:00,97.62,97.72,97.59,97.72,9646.0,97.62,97.72,97.59,97.72,9646.0
2016-07-26 13:40:00,97.73,97.77,97.69,97.73,12777.0,97.73,97.77,97.69,97.73,12777.0
2016-07-26 13:50:00,97.74,97.76,97.67,97.73,27153.0,97.74,97.76,97.67,97.73,27153.0
2016-07-26 14:00:00,97.73,97.81,97.67,97.68,55172.0,97.73,97.81,97.67,97.68,55172.0
2016-07-26 14:10:00,97.68,97.73,97.63,97.73,22781.0,97.68,97.73,97.63,97.73,22781.0
2016-07-26 14:20:00,97.73,97.95,97.73,97.9,23123.0,97.73,97.95,97.73,97.9,23123.0
2016-07-26 14:30:00,97.91,97.97,97.88,97.91,28309.0,97.91,97.97,97.88,97.91,28309.0
2016-07-26 14:40:00,97.91,97.94,97.85,97.86,25468.0,97.91,97.94,97.85,97.86,25468.0
2016-07-26 14:50:00,97.85,97.94,97.85,97.87,21655.0,97.85,97.94,97.85,97.87,21655.0
2016-07-26 15:00:00,97.86,98.0,97.86,97.98,34135.0,97.86,98.0,97.86,97.98,34135.0
2016-07-26 15:10:00,97.98,98.03,97.89,97.9,43258.0,97.98,98.03,97.89,97.9,43258.0
2016-07-26 15:20:00,97.9,97.97,97.85,97.95,46213.0,97.9,97.97,97.85,97.95,46213.0
2016-07-26 15:30:00,97.96,97.99,97.88,97.97,43835.0,97.96,97.99,97.88,97.97,43835.0
2016-07-26 15:40:00,97.97,98.08,97.91,98.06,121986.0,97.97,98.08,97.91,98.06,121986.0
2016-07-26 15:50:00,98.06,98.06,97.87,97.91,117231.0,98.06,98.06,97.87,97.91,117231.0
2016-07-27 09:30:00,97.59,98.02,97.45,97.82,95745.0,97.59,98.02,97.45,97.82,95745.0
2016-07-27 09:40:00,97.83,97.84,97.45,97.52,102667.0,97.83,97.84,97.45,97.52,102667.0
2016-07-27 09:50:00,97.53,97.87,97.53,97.83,17260.0,97.53,97.87,97.53,97.83,17260.0
2016-07-27 10:00:00,97.83,97.86,97.67,97.74,25968.0,97.83,97.86,97.67,97.74,25968.0
2016-07-27 10:10:00,97.72,97.72,97.46,97.46,15984.0,97.72,97.72,97.46,97.46,15984.0
2016-07-27 10:20:00,97.44,97.6,97.39,97.6,16638.0,97.44,97.6,97.39,97.6,16638.0
2016-07-27 10:30:00,97.58,97.68,97.54,97.61,19502.0,97.58,97.68,97.54,97.61,19502.0
2016-07-27 10:40:00,97.61,97.61,97.42,97.55,20779.0,97.61,97.61,97.42,97.55,20779.0
2016-07-27 10:50:00,97.53,97.65,97.52,97.59,19218.0,97.53,97.65,97.52,97.59,19218.0
2016-07-27 11:00:00,97.59,97.61,97.52,97.58,10958.0,97.59,97.61,97.52,97.58,10958.0
2016-07-27 11:10:00,97.57,97.72,97.56,97.72,25668.0,97.57,97.72,97.56,97.72,25668.0
2016-07-27 11:20:00,97.7,97.97,97.69,97.97,21852.0,97.7,97.97,97.69,97.97,21852.0
2016-07-27 11:30:00,97.95,97.98,97.89,97.94,31770.0,97.95,97.98,97.89,97.94,31770.0
2016-07-27 11:40:00,97.94,97.94,97.81,97.92,21690.0,97.94,97.94,97.81,97.92,21690.0
2016-07-27 11:50:00,97.91,97.99,97.74,97.76,14941.0,97.91,97.99,97.74,97.76,14941.0
2016-07-27 12:00:00,97.78,97.91,97.69,97.91,28944.0,97.78,97.91,97.69,97.91,28944.0
2016-07-27 12:10:00,97.91,97.91,97.81,97.86,21150.0,97.91,97.91,97.81,97.86,21150.0
2016-07-27 12:20:00,97.86,97.86,97.64,97.68,12449.0,97.86,97.86,97.64,97.68,12449.0
2016-07-27 12:30:00,97.7,97.7,97.64,97.68,13276.0,97.7,97.7,97.64,97.68,13276.0
2016-07-27 12:40:00,97.68,97.72,97.65,97.65,11988.0,97.68,97.72,97.65,97.65,11988.0
2016-07-27 12:50:00,97.65,97.7,97.62,97.69,14398.0,97.65,97.7,97.62,97.69,14398.0
2016-07-27 13:00:00,97.73,97.77,97.71,97.76,9824.0,97.73,97.77,97.71,97.76,9824.0
2016-07-27 13:10:00,97.76,97.88,97.7,97.86,23960.0,97.76,97.88,97.7,97.86,23960.0
2016-07-27 13:20:00,97.85,97.87,97.74,97.82,20340.0,97.85,97.87,97.74,97.82,20340.0
2016-07-27 13:30:00,97.84,97.85,97.73,97.75,21508.0,97.84,97.85,97.73,97.75,21508.0
2016-07-27 13:40:00,97.75,98.04,97.73,97.99,18989.0,97.75,98.04,97.73,97.99,18989.0
2016-07-27 13:50:00,97.97,98.13,97.87,98.07,31940.0,97.97,98.13,97.87,98.07,31940.0
2016-07-27 14:00:00,98.04,98.31,97.81,98.02,102681.0,98.04,98.31,97.81,98.02,102681.0
2016-07-27 14:10:00,98.03,98.4,97.98,98.31,80276.0,98.03,98.4,97.98,98.31,80276.0
2016-07-27 14:20:00,98.33,98.35,98.14,98.14,21366.0,98.33,98.35,98.14,98.14,21366.0
2016-07-27 14:30:00,98.15,98.31,98.14,98.22,25631.0,98.15,98.31,98.14,98.22,25631.0
2016-07-27 14:40:00,98.26,98.26,98.12,98.2,28053.0,98.26,98.26,98.12,98.2,28053.0
2016-07-27 14:50:00,98.2,98.27,98.14,98.25,23387.0,98.2,98.27,98.14,98.25,23387.0
2016-07-27 15:00:00,98.25,98.37,98.25,98.33,34114.0,98.25,98.37,98.25,98.33,34114.0
2016-07-27 15:10:00,98.33,98.41,98.3,98.31,56470.0,98.33,98.41,98.3,98.31,56470.0
2016-07-27 15:20:00,98.32,98.35,98.22,98.24,43075.0,98.32,98.35,98.22,98.24,43075.0
2016-07-27 15:30:00,98.24,98.27,98.21,98.24,44599.0,98.24,98.27,98.21,98.24,44599.0
2016-07-27 15:40:00,98.24,98.3,97.92,97.94,55079.0,98.24,98.3,97.92,97.94,55079.0
2016-07-27 15:50:00,97.92,98.01,97.82,97.93,124262.0,97.92,98.01,97.82,97.93,124262.0
2016-07-28 09:30:00,97.92,98.39,97.57,97.76,72324.0,97.92,98.39,97.57,97.76,72324.0
2016-07-28 09:40:00,97.76,98.15,97.75,97.9,43554.0,97.76,98.15,97.75,97.9,43554.0
2016-07-28 09:50:00,97.91,98.29,97.9,98.24,23845.0,97.91,98.29,97.9,98.24,23845.0
2016-07-28 10:00:00,98.24,98.36,98.24,98.29,28621.0,98.24,98.36,98.24,98.29,28621.0
2016-07-28 10:10:00,98.25,98.29,97.97,98.01,14095.0,98.25,98.29,97.97,98.01,14095.0
2016-07-28 10:20:00,98.01,98.04,97.84,97.87,10880.0,98.01,98.04,97.84,97.87,10880.0
2016-07-28 10:30:00,97.87,97.88,97.7,97.77,20769.0,97.87,97.88,97.7,97.77,20769.0
2016-07-28 10:40:00,97.79,97.95,97.76,97.89,17723.0,97.79,97.95,97.76,97.89,17723.0
2016-07-28 10:50:00,97.9,98.0,97.84,97.88,12570.0,97.9,98.0,97.84,97.88,12570.0
2016-07-28 11:00:00,97.9,97.93,97.79,97.83,33278.0,97.9,97.93,97.79,97.83,33278.0
2016-07-28 11:10:00,97.84,97.89,97.77,97.86,22989.0,97.84,97.89,97.77,97.86,22989.0
2016-07-28 11:20:00,97.87,97.98,97.86,97.93,9989.0,97.87,97.98,97.86,97.93,9989.0
2016-07-28 11:30:00,97.94,97.98,97.82,97.83,12228.0,97.94,97.98,97.82,97.83,12228.0
2016-07-28 11:40:00,97.8,97.88,97.8,97.84,26870.0,97.8,97.88,97.8,97.84,26870.0
2016-07-28 11:50:00,97.86,97.9,97.83,97.87,20153.0,97.86,97.9,97.83,97.87,20153.0
2016-07-28 12:00:00,97.84,97.88,97.81,97.85,18769.0,97.84,97.88,97.81,97.85,18769.0
2016-07-28 12:10:00,97.86,97.88,97.83,97.83,13942.0,97.86,97.88,97.83,97.83,13942.0
2016-07-28 12:20:00,97.85,97.85,97.75,97.77,11955.0,97.85,97.85,97.75,97.77,11955.0
2016-07-28 12:30:00,97.76,97.82,97.76,97.78,9320.0,97.76,97.82,97.76,97.78,9320.0
2016-07-28 12:40:00,97.79,97.87,97.79,97.84,19804.0,97.79,97.87,97.79,97.84,19804.0
2016-07-28 12:50:00,97.83,97.92,97.82,97.89,19272.0,97.83,97.92,97.82,97.89,19272.0
2016-07-28 13:00:00,97.88,98.07,97.87,98.01,15113.0,97.88,98.07,97.87,98.01,15113.0
2016-07-28 13:10:00,98.0,98.03,97.98,98.01,16678.0,98.0,98.03,97.98,98.01,16678.0
2016-07-28 13:20:00,98.02,98.05,97.9,98.04,24355.0,98.02,98.05,97.9,98.04,24355.0
2016-07-28 13:30:00,98.02,98.05,97.97,97.99,28561.0,98.02,98.05,97.97,97.99,28561.0
2016-07-28 13:40:00,98.03,98.04,97.97,98.02,26444.0,98.03,98.04,97.97,98.02,26444.0
2016-07-28 13:50:00,98.05,98.23,98.04,98.19,24277.0,98.05,98.23,98.04,98.19,24277.0
2016-07-28 14:00:00,98.19,98.23,98.17,98.2,12243.0,98.19,98.23,98.17,98.2,12243.0
2016-07-28 14:10:00,98.21,98.26,98.15,98.23,25255.0,98.21,98.26,98.15,98.23,25255.0
2016-07-28 14:20:00,98.22,98.32,98.21,98.27,20569.0,98.22,98.32,98.21,98.27,20569.0
2016-07-28 14:30:00,98.26,98.37,98.24,98.35,18713.0,98.26,98.37,98.24,98.35,18713.0
2016-07-28 14:40:00,98.34,98.37,98.3,98.31,18541.0,98.34,98.37,98.3,98.31,18541.0
2016-07-28 14:50:00,98.32,98.39,98.32,98.37,15935.0,98.32,98.39,98.32,98.37,15935.0
2016-07-28 15:00:00,98.38,98.54,98.36,98.53,85516.0,98.38,98.54,98.36,98.53,85516.0
2016-07-28 15:10:00,98.53,98.57,98.49,98.51,47077.0,98.53,98.57,98.49,98.51,47077.0
2016-07-28 15:20:00,98.52,98.61,98.5,98.51,53166.0,98.52,98.61,98.5,98.51,53166.0
2016-07-28 15:30:00,98.5,98.53,98.44,98.46,42981.0,98.5,98.53,98.44,98.46,42981.0
2016-07-28 15:40:00,98.45,98.58,98.42,98.58,74178.0,98.45,98.58,98.42,98.58,74178.0
2016-07-28 15:50:00,98.57,98.6,98.39,98.42,155584.0,98.57,98.6,98.39,98.42,155584.0
2016-07-29 09:30:00,98.4,98.55,98.29,98.4,71440.0,98.4,98.55,98.29,98.4,71440.0
2016-07-29 09:40:00,98.39,98.46,98.25,98.32,31094.0,98.39,98.46,98.25,98.32,31094.0
2016-07-29 09:50:00,98.36,98.37,97.72,97.75,20001.0,98.36,98.37,97.72,97.75,20001.0
2016-07-29 10:00:00,97.73,97.83,97.43,97.43,25094.0,97.73,97.83,97.43,97.43,25094.0
2016-07-29 10:10:00,97.43,97.65,97.43,97.55,20282.0,97.43,97.65,97.43,97.55,20282.0
2016-07-29 10:20:00,97.56,97.67,97.33,97.36,18658.0,97.56,97.67,97.33,97.36,18658.0
2016-07-29 10:30:00,97.4,97.49,97.23,97.41,25086.0,97.4,97.49,97.23,97.41,25086.0
2016-07-29 10:40:00,97.45,97.52,97.36,97.51,15132.0,97.45,97.52,97.36,97.51,15132.0
2016-07-29 10:50:00,97.56,97.65,97.53,97.59,24307.0,97.56,97.65,97.53,97.59,24307.0
2016-07-29 11:00:00,97.63,97.8,97.63,97.76,24766.0,97.63,97.8,97.63,97.76,24766.0
2016-07-29 11:10:00,97.75,97.84,97.74,97.77,23529.0,97.75,97.84,97.74,97.77,23529.0
2016-07-29 11:20:00,97.78,97.92,97.78,97.84,28606.0,97.78,97.92,97.78,97.84,28606.0
2016-07-29 11:30:00,97.86,97.96,97.81,97.96,15541.0,97.86,97.96,97.81,97.96,15541.0
2016-07-29 11:40:00,97.98,98.06,97.81,97.83,34843.0,97.98,98.06,97.81,97.83,34843.0
2016-07-29 11:50:00,97.82,97.83,97.69,97.71,13242.0,97.82,97.83,97.69,97.71,13242.0
2016-07-29 12:00:00,97.71,97.95,97.71,97.94,21429.0,97.71,97.95,97.71,97.94,21429.0
2016-07-29 12:10:00,97.97,98.1,97.93,98.08,20059.0,97.97,98.1,97.93,98.08,20059.0
2016-07-29 12:20:00,98.07,98.07,97.95,98.04,7364.0,98.07,98.07,97.95,98.04,7364.0
2016-07-29 12:30:00,98.03,98.12,98.01,98.12,10896.0,98.03,98.12,98.01,98.12,10896.0
2016-07-29 12:40:00,98.12,98.18,97.98,98.0,22303.0,98.12,98.18,97.98,98.0,22303.0
2016-07-29 12:50:00,97.99,98.06,97.98,98.03,14921.0,97.99,98.06,97.98,98.03,14921.0
2016-07-29 13:00:00,98.03,98.12,98.03,98.08,23656.0,98.03,98.12,98.03,98.08,23656.0
2016-07-29 13:10:00,98.09,98.23,98.09,98.18,14329.0,98.09,98.23,98.09,98.18,14329.0
2016-07-29 13:20:00,98.17,98.25,98.16,98.22,10494.0,98.17,98.25,98.16,98.22,10494.0
2016-07-29 13:30:00,98.22,98.24,98.16,98.19,16218.0,98.22,98.24,98.16,98.19,16218.0
2016-07-29 13:40:00,98.19,98.28,98.11,98.24,14121.0,98.19,98.28,98.11,98.24,14121.0
2016-07-29 13:50:00,98.28,98.28,98.18,98.21,19789.0,98.28,98.28,98.18,98.21,19789.0
2016-07-29 14:00:00,98.2,98.28,98.19,98.26,32073.0,98.2,98.28,98.19,98.26,32073.0
2016-07-29 14:10:00,98.26,98.26,98.16,98.17,22789.0,98.26,98.26,98.16,98.17,22789.0
2016-07-29 14:20:00,98.18,98.27,98.17,98.18,18219.0,98.18,98.27,98.17,98.18,18219.0
2016-07-29 14:30:00,98.2,98.2,97.88,97.89,26731.0,98.2,98.2,97.88,97.89,26731.0
2016-07-29 14:40:00,97.91,97.97,97.89,97.97,36090.0,97.91,97.97,97.89,97.97,36090.0
2016-07-29 14:50:00,97.97,98.02,97.91,98.0,19504.0,97.97,98.02,97.91,98.0,19504.0
2016-07-29 15:00:00,97.98,98.0,97.75,97.84,43432.0,97.98,98.0,97.75,97.84,43432.0
2016-07-29 15:10:00,97.84,97.89,97.76,97.8,39521.0,97.84,97.89,97.76,97.8,39521.0
2016-07-29 15:20:00,97.8,97.84,97.78,97.8,44114.0,97.8,97.84,97.78,97.8,44114.0
2016-07-29 15:30:00,97.81,97.91,97.78,97.87,41257.0,97.81,97.91,97.78,97.87,41257.0
2016-07-29 15:40:00,97.88,98.1,97.88,98.08,43258.0,97.88,98.1,97.88,98.08,43258.0
2016-07-29 15:50:00,98.08,98.08,97.83,97.86,198885.0,98.08,98.08,97.83,97.86,198885.0
2016-08-01 09:30:00,97.75,97.85,97.22,97.35,60949.0,97.75,97.85,97.22,97.35,60949.0
2016-08-01 09:40:00,97.33,97.74,97.26,97.55,31674.0,97.33,97.74,97.26,97.55,31674.0
2016-08-01 09:50:00,97.58,97.63,97.41,97.53,31560.0,97.58,97.63,97.41,97.53,31560.0
2016-08-01 10:00:00,97.52,97.65,97.45,97.53,29928.0,97.52,97.65,97.45,97.53,29928.0
2016-08-01 10:10:00,97.5,97.6,97.46,97.58,26472.0,97.5,97.6,97.46,97.58,26472.0
2016-08-01 10:20:00,97.58,97.62,97.49,97.57,29570.0,97.58,97.62,97.49,97.57,29570.0
2016-08-01 10:30:00,97.58,97.69,97.56,97.56,22677.0,97.58,97.69,97.56,97.56,22677.0
2016-08-01 10:40:00,97.57,97.84,97.57,97.84,16409.0,97.57,97.84,97.57,97.84,16409.0
2016-08-01 10:50:00,97.85,97.9,97.72,97.9,18689.0,97.85,97.9,97.72,97.9,18689.0
2016-08-01 11:00:00,97.89,98.02,97.85,98.02,23825.0,97.89,98.02,97.85,98.02,23825.0
2016-08-01 11:10:00,98.04,98.12,97.95,98.02,23956.0,98.04,98.12,97.95,98.02,23956.0
2016-08-01 11:20:00,98.03,98.16,97.98,98.05,29243.0,98.03,98.16,97.98,98.05,29243.0
2016-08-01 11:30:00,98.05,98.11,97.99,98.02,41671.0,98.05,98.11,97.99,98.02,41671.0
2016-08-01 11:40:00,98.01,98.09,98.01,98.03,23638.0,98.01,98.09,98.01,98.03,23638.0
2016-08-01 11:50:00,98.01,98.03,97.86,97.9,18427.0,98.01,98.03,97.86,97.9,18427.0
2016-08-01 12:00:00,97.87,97.91,97.75,97.76,23365.0,97.87,97.91,97.75,97.76,23365.0
2016-08-01 12:10:00,97.75,97.75,97.53,97.57,24783.0,97.75,97.75,97.53,97.57,24783.0
2016-08-01 12:20:00,97.58,97.58,97.46,97.55,22861.0,97.58,97.58,97.46,97.55,22861.0
2016-08-01 12:30:00,97.54,97.69,97.51,97.68,17491.0,97.54,97.69,97.51,97.68,17491.0
2016-08-01 12:40:00,97.69,97.69,97.56,97.61,14445.0,97.69,97.69,97.56,97.61,14445.0
2016-08-01 12:50:00,97.62,97.63,97.49,97.57,17935.0,97.62,97.63,97.49,97.57,17935.0
2016-08-01 13:00:00,97.58,97.64,97.47,97.54,16737.0,97.58,97.64,97.47,97.54,16737.0
2016-08-01 13:10:00,97.53,97.67,97.5,97.6,19026.0,97.53,97.67,97.5,97.6,19026.0
2016-08-01 13:20:00,97.59,97.69,97.58,97.62,16877.0,97.59,97.69,97.58,97.62,16877.0
2016-08-01 13:30:00,97.61,97.66,97.57,97.59,13070.0,97.61,97.66,97.57,97.59,13070.0
2016-08-01 13:40:00,97.57,97.58,97.46,97.47,16753.0,97.57,97.58,97.46,97.47,16753.0
2016-08-01 13:50:00,97.47,97.68,97.35,97.68,40079.0,97.47,97.68,97.35,97.68,40079.0
2016-08-01 14:00:00,97.65,97.76,97.64,97.65,23427.0,97.65,97.76,97.64,97.65,23427.0
2016-08-01 14:10:00,97.65,97.65,97.51,97.55,24544.0,97.65,97.65,97.51,97.55,24544.0
2016-08-01 14:20:00,97.56,97.72,97.56,97.64,15523.0,97.56,97.72,97.56,97.64,15523.0
2016-08-01 14:30:00,97.64,97.75,97.6,97.72,15731.0,97.64,97.75,97.6,97.72,15731.0
2016-08-01 14:40:00,97.72,97.77,97.65,97.76,19082.0,97.72,97.77,97.65,97.76,19082.0
2016-08-01 14:50:00,97.77,97.78,97.68,97.75,17767.0,97.77,97.78,97.68,97.75,17767.0
2016-08-01 15:00:00,97.73,97.78,97.59,97.62,35484.0,97.73,97.78,97.59,97.62,35484.0
2016-08-01 15:10:00,97.61,97.77,97.55,97.56,25308.0,97.61,97.77,97.55,97.56,25308.0
2016-08-01 15:20:00,97.56,97.57,97.47,97.49,40727.0,97.56,97.57,97.47,97.49,40727.0
2016-08-01 15:30:00,97.52,97.7,97.52,97.7,26858.0,97.52,97.7,97.52,97.7,26858.0
2016-08-01 15:40:00,97.69,97.8,97.63,97.76,34773.0,97.69,97.8,97.63,97.76,34773.0
2016-08-01 15:50:00,97.76,97.77,97.62,97.73,106569.0,97.76,97.77,97.62,97.73,106569.0
2016-08-02 09:30:00,97.38,97.63,96.71,97.02,59842.0,97.38,97.63,96.71,97.02,59842.0
2016-08-02 09:40:00,96.96,97.06,96.67,96.9,55429.0,96.96,97.06,96.67,96.9,55429.0
2016-08-02 09:50:00,96.9,97.04,96.75,96.87,52168.0,96.9,97.04,96.75,96.87,52168.0
2016-08-02 10:00:00,96.83,96.85,96.49,96.63,55189.0,96.83,96.85,96.49,96.63,55189.0
2016-08-02 10:10:00,96.63,96.65,96.4,96.41,52818.0,96.63,96.65,96.4,96.41,52818.0
2016-08-02 10:20:00,96.43,96.58,96.32,96.4,56734.0,96.43,96.58,96.32,96.4,56734.0
2016-08-02 10:30:00,96.39,96.54,96.3,96.32,58601.0,96.39,96.54,96.3,96.32,58601.0
2016-08-02 10:40:00,96.3,96.3,95.9,95.95,65982.0,96.3,96.3,95.9,95.95,65982.0
2016-08-02 10:50:00,95.95,96.03,95.85,95.93,46709.0,95.95,96.03,95.85,95.93,46709.0
2016-08-02 11:00:00,95.91,96.03,95.86,96.01,43846.0,95.91,96.03,95.86,96.01,43846.0
2016-08-02 11:10:00,96.03,96.04,95.88,95.95,30057.0,96.03,96.04,95.88,95.95,30057.0
2016-08-02 11:20:00,95.94,96.11,95.88,96.02,30926.0,95.94,96.11,95.88,96.02,30926.0
2016-08-02 11:30:00,96.01,96.05,95.81,95.82,45756.0,96.01,96.05,95.81,95.82,45756.0
2016-08-02 11:40:00,95.83,95.94,95.82,95.94,23672.0,95.83,95.94,95.82,95.94,23672.0
2016-08-02 11:50:00,95.94,95.96,95.69,95.69,32320.0,95.94,95.96,95.69,95.69,32320.0
2016-08-02 12:00:00,95.7,95.79,95.66,95.72,35483.0,95.7,95.79,95.66,95.72,35483.0
2016-08-02 12:10:00,95.75,95.8,95.7,95.75,17631.0,95.75,95.8,95.7,95.75,17631.0
2016-08-02 12:20:00,95.76,95.85,95.73,95.73,21790.0,95.76,95.85,95.73,95.73,21790.0
2016-08-02 12:30:00,95.73,95.89,95.7,95.89,24074.0,95.73,95.89,95.7,95.89,24074.0
2016-08-02 12:40:00,95.89,95.95,95.83,95.83,13779.0,95.89,95.95,95.83,95.83,13779.0
2016-08-02 12:50:00,95.83,95.84,95.54,95.58,29507.0,95.83,95.84,95.54,95.58,29507.0
2016-08-02 13:00:00,95.59,95.65,95.46,95.47,64603.0,95.59,95.65,95.46,95.47,64603.0
2016-08-02 13:10:00,95.45,95.64,95.42,95.64,17699.0,95.45,95.64,95.42,95.64,17699.0
2016-08-02 13:20:00,95.65,95.79,95.63,95.78,15447.0,95.65,95.79,95.63,95.78,15447.0
2016-08-02 13:30:00,95.79,95.84,95.73,95.77,16497.0,95.79,95.84,95.73,95.77,16497.0
2016-08-02 13:40:00,95.75,95.88,95.66,95.86,14456.0,95.75,95.88,95.66,95.86,14456.0
2016-08-02 13:50:00,95.86,95.92,95.77,95.92,31128.0,95.86,95.92,95.77,95.92,31128.0
2016-08-02 14:00:00,95.92,96.08,95.85,96.08,36371.0,95.92,96.08,95.85,96.08,36371.0
2016-08-02 14:10:00,96.11,96.16,96.07,96.09,26782.0,96.11,96.16,96.07,96.09,26782.0
2016-08-02 14:20:00,96.11,96.29,96.06,96.24,35747.0,96.11,96.29,96.06,96.24,35747.0
2016-08-02 14:30:00,96.23,96.26,96.18,96.19,26182.0,96.23,96.26,96.18,96.19,26182.0
2016-08-02 14:40:00,96.2,96.35,96.18,96.29,52721.0,96.2,96.35,96.18,96.29,52721.0
2016-08-02 14:50:00,96.28,96.31,96.17,96.19,26873.0,96.28,96.31,96.17,96.19,26873.0
2016-08-02 15:00:00,96.2,96.28,96.15,96.17,37490.0,96.2,96.28,96.15,96.17,37490.0
2016-08-02 15:10:00,96.17,96.2,96.1,96.18,58556.0,96.17,96.2,96.1,96.18,58556.0
2016-08-02 15:20:00,96.18,96.23,96.08,96.09,52060.0,96.18,96.23,96.08,96.09,52060.0
2016-08-02 15:30:00,96.08,96.2,96.05,96.2,84239.0,96.08,96.2,96.05,96.2,84239.0
2016-08-02 15:40:00,96.2,96.27,96.06,96.19,78378.0,96.2,96.27,96.06,96.19,78378.0
2016-08-02 15:50:00,96.19,96.19,96.04,96.04,228049.0,96.19,96.19,96.04,96.04,228049.0
2016-08-03 09:30:00,96.06,96.44,95.96,96.15,39652.0,96.06,96.44,95.96,96.15,39652.0
2016-08-03 09:40:00,96.15,96.3,95.96,96.09,40002.0,96.15,96.3,95.96,96.09,40002.0
2016-08-03 09:50:00,96.07,96.11,95.79,95.9,21975.0,96.07,96.11,95.79,95.9,21975.0
2016-08-03 10:00:00,95.9,96.02,95.65,95.68,34857.0,95.9,96.02,95.65,95.68,34857.0
2016-08-03 10:10:00,95.67,95.92,95.65,95.83,33687.0,95.67,95.92,95.65,95.83,33687.0
2016-08-03 10:20:00,95.83,95.91,95.74,95.79,17212.0,95.83,95.91,95.74,95.79,17212.0
2016-08-03 10:30:00,95.77,95.9,95.69,95.85,28285.0,95.77,95.9,95.69,95.85,28285.0
2016-08-03 10:40:00,95.86,96.04,95.86,95.86,18408.0,95.86,96.04,95.86,95.86,18408.0
2016-08-03 10:50:00,95.88,95.95,95.82,95.91,19994.0,95.88,95.95,95.82,95.91,19994.0
2016-08-03 11:00:00,95.9,96.05,95.9,95.97,22911.0,95.9,96.05,95.9,95.97,22911.0
2016-08-03 11:10:00,95.97,96.09,95.93,95.95,14889.0,95.97,96.09,95.93,95.95,14889.0
2016-08-03 11:20:00,95.95,96.02,95.94,96.0,38093.0,95.95,96.02,95.94,96.0,38093.0
2016-08-03 11:30:00,96.0,96.14,95.96,96.0,22664.0,96.0,96.14,95.96,96.0,22664.0
2016-08-03 11:40:00,96.0,96.0,95.87,95.91,12725.0,96.0,96.0,95.87,95.91,12725.0
2016-08-03 11:50:00,95.95,96.04,95.89,95.97,22657.0,95.95,96.04,95.89,95.97,22657.0
2016-08-03 12:00:00,95.98,96.03,95.93,95.96,13390.0,95.98,96.03,95.93,95.96,13390.0
2016-08-03 12:10:00,95.96,96.04,95.94,96.01,25590.0,95.96,96.04,95.94,96.01,25590.0
2016-08-03 12:20:00,96.0,96.0,95.87,95.91,13900.0,96.0,96.0,95.87,95.91,13900.0
2016-08-03 12:30:00,95.9,96.01,95.85,96.0,11206.0,95.9,96.01,95.85,96.0,11206.0
2016-08-03 12:40:00,96.0,96.05,95.97,95.99,20006.0,96.0,96.05,95.97,95.99,20006.0
2016-08-03 12:50:00,95.99,96.03,95.96,96.02,12133.0,95.99,96.03,95.96,96.02,12133.0
2016-08-03 13:00:00,96.03,96.07,95.98,96.07,19906.0,96.03,96.07,95.98,96.07,19906.0
2016-08-03 13:10:00,96.09,96.12,96.06,96.09,23164.0,96.09,96.12,96.06,96.09,23164.0
2016-08-03 13:20:00,96.1,96.11,96.01,96.07,54647.0,96.1,96.11,96.01,96.07,54647.0
2016-08-03 13:30:00,96.08,96.15,96.04,96.13,21711.0,96.08,96.15,96.04,96.13,21711.0
2016-08-03 13:40:00,96.14,96.16,96.12,96.16,30171.0,96.14,96.16,96.12,96.16,30171.0
2016-08-03 13:50:00,96.16,96.23,96.14,96.21,41593.0,96.16,96.23,96.14,96.21,41593.0
2016-08-03 14:00:00,96.21,96.31,96.17,96.28,40818.0,96.21,96.31,96.17,96.28,40818.0
2016-08-03 14:10:00,96.29,96.37,96.2,96.26,58875.0,96.29,96.37,96.2,96.26,58875.0
2016-08-03 14:20:00,96.26,96.41,96.26,96.33,46699.0,96.26,96.41,96.26,96.33,46699.0
2016-08-03 14:30:00,96.32,96.36,96.27,96.33,26572.0,96.32,96.36,96.27,96.33,26572.0
2016-08-03 14:40:00,96.32,96.44,96.32,96.37,37094.0,96.32,96.44,96.32,96.37,37094.0
2016-08-03 14:50:00,96.37,96.44,96.33,96.44,37147.0,96.37,96.44,96.33,96.44,37147.0
2016-08-03 15:00:00,96.42,96.47,96.41,96.46,39827.0,96.42,96.47,96.41,96.46,39827.0
2016-08-03 15:10:00,96.46,96.51,96.45,96.5,36610.0,96.46,96.51,96.45,96.5,36610.0
2016-08-03 15:20:00,96.5,96.63,96.45,96.58,56230.0,96.5,96.63,96.45,96.58,56230.0
2016-08-03 15:30:00,96.58,96.59,96.5,96.56,46571.0,96.58,96.59,96.5,96.56,46571.0
2016-08-03 15:40:00,96.56,96.57,96.44,96.51,75802.0,96.56,96.57,96.44,96.51,75802.0
2016-08-03 15:50:00,96.5,96.68,96.5,96.67,229641.0,96.5,96.68,96.5,96.67,229641.0
2016-08-04 09:30:00,96.5,96.74,96.38,96.74,43465.0,96.5,96.74,96.38,96.74,43465.0
2016-08-04 09:40:00,96.7,96.75,96.62,96.68,30103.0,96.7,96.75,96.62,96.68,30103.0
2016-08-04 09:50:00,96.68,96.72,96.29,96.29,27776.0,96.68,96.72,96.29,96.29,27776.0
2016-08-04 10:00:00,96.3,96.37,96.19,96.29,33969.0,96.3,96.37,96.19,96.29,33969.0
2016-08-04 10:10:00,96.29,96.49,96.28,96.49,15665.0,96.29,96.49,96.28,96.49,15665.0
2016-08-04 10:20:00,96.44,96.51,96.4,96.45,14635.0,96.44,96.51,96.4,96.45,14635.0
2016-08-04 10:30:00,96.43,96.63,96.43,96.61,22927.0,96.43,96.63,96.43,96.61,22927.0
2016-08-04 10:40:00,96.65,96.9,96.65,96.9,15488.0,96.65,96.9,96.65,96.9,15488.0
2016-08-04 10:50:00,96.89,96.94,96.79,96.93,22009.0,96.89,96.94,96.79,96.93,22009.0
2016-08-04 11:00:00,96.93,96.96,96.88,96.89,13701.0,96.93,96.96,96.88,96.89,13701.0
2016-08-04 11:10:00,96.9,96.93,96.78,96.87,20747.0,96.9,96.93,96.78,96.87,20747.0
2016-08-04 11:20:00,96.87,96.95,96.84,96.88,15942.0,96.87,96.95,96.84,96.88,15942.0
2016-08-04 11:30:00,96.89,96.97,96.85,96.87,15619.0,96.89,96.97,96.85,96.87,15619.0
2016-08-04 11:40:00,96.9,96.96,96.86,96.95,10809.0,96.9,96.96,96.86,96.95,10809.0
2016-08-04 11:50:00,96.95,97.01,96.94,96.99,38374.0,96.95,97.01,96.94,96.99,38374.0
2016-08-04 12:00:00,97.0,97.26,97.0,97.25,20499.0,97.0,97.26,97.0,97.25,20499.0
2016-08-04 12:10:00,97.26,97.26,97.13,97.14,22389.0,97.26,97.26,97.13,97.14,22389.0
2016-08-04 12:20:00,97.16,97.24,97.16,97.16,16054.0,97.16,97.24,97.16,97.16,16054.0
2016-08-04 12:30:00,97.13,97.17,97.02,97.06,17878.0,97.13,97.17,97.02,97.06,17878.0
2016-08-04 12:40:00,97.05,97.1,97.01,97.08,15261.0,97.05,97.1,97.01,97.08,15261.0
2016-08-04 12:50:00,97.08,97.09,96.93,96.94,17733.0,97.08,97.09,96.93,96.94,17733.0
2016-08-04 13:00:00,96.93,96.94,96.72,96.77,37902.0,96.93,96.94,96.72,96.77,37902.0
2016-08-04 13:10:00,96.79,96.81,96.75,96.81,8655.0,96.79,96.81,96.75,96.81,8655.0
2016-08-04 13:20:00,96.83,96.99,96.83,96.99,12921.0,96.83,96.99,96.83,96.99,12921.0
2016-08-04 13:30:00,96.96,96.99,96.91,96.96,16107.0,96.96,96.99,96.91,96.96,16107.0
2016-08-04 13:40:00,96.95,97.06,96.95,97.02,19338.0,96.95,97.06,96.95,97.02,19338.0
2016-08-04 13:50:00,97.03,97.08,96.95,97.07,16736.0,97.03,97.08,96.95,97.07,16736.0
2016-08-04 14:00:00,97.07,97.09,97.04,97.06,13434.0,97.07,97.09,97.04,97.06,13434.0
2016-08-04 14:10:00,97.06,97.08,96.99,97.01,32185.0,97.06,97.08,96.99,97.01,32185.0
2016-08-04 14:20:00,97.0,97.04,96.98,97.02,17728.0,97.0,97.04,96.98,97.02,17728.0
2016-08-04 14:30:00,97.02,97.08,96.96,97.05,21254.0,97.02,97.08,96.96,97.05,21254.0
2016-08-04 14:40:00,97.06,97.14,97.04,97.12,24394.0,97.06,97.14,97.04,97.12,24394.0
2016-08-04 14:50:00,97.12,97.14,97.09,97.11,17132.0,97.12,97.14,97.09,97.11,17132.0
2016-08-04 15:00:00,97.1,97.14,97.07,97.13,26572.0,97.1,97.14,97.07,97.13,26572.0
2016-08-04 15:10:00,97.13,97.14,97.03,97.05,26339.0,97.13,97.14,97.03,97.05,26339.0
2016-08-04 15:20:00,97.06,97.11,97.06,97.11,20692.0,97.06,97.11,97.06,97.11,20692.0
2016-08-04 15:30:00,97.13,97.22,97.12,97.22,27050.0,97.13,97.22,97.12,97.22,27050.0
2016-08-04 15:40:00,97.22,97.28,97.11,97.11,51914.0,97.22,97.28,97.11,97.11,51914.0
2016-08-04 15:50:00,97.11,97.15,97.02,97.1,81211.0,97.11,97.15,97.02,97.1,81211.0
2016-08-05 09:30:00,97.36,97.75,97.15,97.75,87041.0,97.36,97.75,97.15,97.75,87041.0
2016-08-05 09:40:00,97.75,98.1,97.7,98.1,51937.0,97.75,98.1,97.7,98.1,51937.0
2016-08-05 09:50:00,98.14,98.28,98.11,98.27,28294.0,98.14,98.28,98.11,98.27,28294.0
2016-08-05 10:00:00,98.27,98.3,98.16,98.16,26071.0,98.27,98.3,98.16,98.16,26071.0
2016-08-05 10:10:00,98.16,98.27,98.09,98.17,16625.0,98.16,98.27,98.09,98.17,16625.0
2016-08-05 10:20:00,98.2,98.4,98.2,98.4,64370.0,98.2,98.4,98.2,98.4,64370.0
2016-08-05 10:30:00,98.4,98.49,98.37,98.43,30379.0,98.4,98.49,98.37,98.43,30379.0
2016-08-05 10:40:00,98.42,98.57,98.39,98.52,32490.0,98.42,98.57,98.39,98.52,32490.0
2016-08-05 10:50:00,98.52,98.65,98.52,98.6,40709.0,98.52,98.65,98.52,98.6,40709.0
2016-08-05 11:00:00,98.6,98.66,98.5,98.54,33265.0,98.6,98.66,98.5,98.54,33265.0
2016-08-05 11:10:00,98.53,98.62,98.53,98.61,21670.0,98.53,98.62,98.53,98.61,21670.0
2016-08-05 11:20:00,98.6,98.67,98.58,98.66,19519.0,98.6,98.67,98.58,98.66,19519.0
2016-08-05 11:30:00,98.66,98.77,98.65,98.77,20423.0,98.66,98.77,98.65,98.77,20423.0
2016-08-05 11:40:00,98.77,98.77,98.6,98.65,22750.0,98.77,98.77,98.6,98.65,22750.0
2016-08-05 11:50:00,98.63,98.66,98.4,98.5,35967.0,98.63,98.66,98.4,98.5,35967.0
2016-08-05 12:00:00,98.51,98.61,98.5,98.56,42421.0,98.51,98.61,98.5,98.56,42421.0
2016-08-05 12:10:00,98.56,98.65,98.48,98.48,20514.0,98.56,98.65,98.48,98.48,20514.0
2016-08-05 12:20:00,98.5,98.72,98.48,98.71,28088.0,98.5,98.72,98.48,98.71,28088.0
2016-08-05 12:30:00,98.72,98.86,98.7,98.84,45628.0,98.72,98.86,98.7,98.84,45628.0
2016-08-05 12:40:00,98.85,98.93,98.85,98.9,28180.0,98.85,98.93,98.85,98.9,28180.0
2016-08-05 12:50:00,98.89,98.91,98.86,98.87,24739.0,98.89,98.91,98.86,98.87,24739.0
2016-08-05 13:00:00,98.85,98.86,98.75,98.76,38766.0,98.85,98.86,98.75,98.76,38766.0
2016-08-05 13:10:00,98.76,98.85,98.75,98.83,15552.0,98.76,98.85,98.75,98.83,15552.0
2016-08-05 13:20:00,98.83,98.84,98.8,98.82,13825.0,98.83,98.84,98.8,98.82,13825.0
2016-08-05 13:30:00,98.84,98.92,98.83,98.92,25724.0,98.84,98.92,98.83,98.92,25724.0
2016-08-05 13:40:00,98.91,98.96,98.88,98.91,32369.0,98.91,98.96,98.88,98.91,32369.0
2016-08-05 13:50:00,98.92,99.05,98.9,99.05,47149.0,98.92,99.05,98.9,99.05,47149.0
2016-08-05 14:00:00,99.06,99.08,98.94,98.95,43822.0,99.06,99.08,98.94,98.95,43822.0
2016-08-05 14:10:00,98.95,98.95,98.9,98.91,15746.0,98.95,98.95,98.9,98.91,15746.0
2016-08-05 14:20:00,98.9,98.9,98.76,98.77,40579.0,98.9,98.9,98.76,98.77,40579.0
2016-08-05 14:30:00,98.78,98.78,98.69,98.76,24694.0,98.78,98.78,98.69,98.76,24694.0
2016-08-05 14:40:00,98.74,98.74,98.59,98.6,15534.0,98.74,98.74,98.59,98.6,15534.0
2016-08-05 14:50:00,98.61,98.75,98.56,98.73,22451.0,98.61,98.75,98.56,98.73,22451.0
2016-08-05 15:00:00,98.74,98.85,98.74,98.84,20190.0,98.74,98.85,98.74,98.84,20190.0
2016-08-05 15:10:00,98.84,98.96,98.84,98.9,37898.0,98.84,98.96,98.84,98.9,37898.0
2016-08-05 15:20:00,98.9,98.96,98.8,98.96,26971.0,98.9,98.96,98.8,98.96,26971.0
2016-08-05 15:30:00,98.97,98.97,98.92,98.93,54516.0,98.97,98.97,98.92,98.93,54516.0
2016-08-05 15:40:00,98.94,99.0,98.88,98.91,66715.0,98.94,99.0,98.88,98.91,66715.0
2016-08-05 15:50:00,98.92,99.04,98.91,99.04,188785.0,98.92,99.04,98.91,99.04,188785.0
2016-08-08 09:30:00,98.86,98.95,98.55,98.67,66768.0,98.86,98.95,98.55,98.67,66768.0
2016-08-08 09:40:00,98.68,98.94,98.57,98.7,22896.0,98.68,98.94,98.57,98.7,22896.0
2016-08-08 09:50:00,98.71,98.76,98.6,98.61,23946.0,98.71,98.76,98.6,98.61,23946.0
2016-08-08 10:00:00,98.61,98.71,98.48,98.68,16376.0,98.61,98.71,98.48,98.68,16376.0
2016-08-08 10:10:00,98.67,98.68,98.55,98.6,8889.0,98.67,98.68,98.55,98.6,8889.0
2016-08-08 10:20:00,98.57,98.61,98.46,98.58,13493.0,98.57,98.61,98.46,98.58,13493.0
2016-08-08 10:30:00,98.59,98.76,98.59,98.76,13206.0,98.59,98.76,98.59,98.76,13206.0
2016-08-08 10:40:00,98.76,98.84,98.6,98.6,17958.0,98.76,98.84,98.6,98.6,17958.0
2016-08-08 10:50:00,98.62,98.67,98.5,98.63,17114.0,98.62,98.67,98.5,98.63,17114.0
2016-08-08 11:00:00,98.64,98.84,98.64,98.84,14750.0,98.64,98.84,98.64,98.84,14750.0
2016-08-08 11:10:00,98.84,98.86,98.76,98.76,18514.0,98.84,98.86,98.76,98.76,18514.0
2016-08-08 11:20:00,98.78,98.8,98.62,98.69,13225.0,98.78,98.8,98.62,98.69,13225.0
2016-08-08 11:30:00,98.68,98.88,98.67,98.88,15012.0,98.68,98.88,98.67,98.88,15012.0
2016-08-08 11:40:00,98.87,98.9,98.76,98.79,12682.0,98.87,98.9,98.76,98.79,12682.0
2016-08-08 11:50:00,98.81,98.85,98.66,98.69,12740.0,98.81,98.85,98.66,98.69,12740.0
2016-08-08 12:00:00,98.69,98.71,98.66,98.69,9508.0,98.69,98.71,98.66,98.69,9508.0
2016-08-08 12:10:00,98.68,98.74,98.68,98.73,7911.0,98.68,98.74,98.68,98.73,7911.0
2016-08-08 12:20:00,98.73,98.76,98.65,98.68,8404.0,98.73,98.76,98.65,98.68,8404.0
2016-08-08 12:30:00,98.68,98.73,98.65,98.66,9526.0,98.68,98.73,98.65,98.66,9526.0
2016-08-08 12:40:00,98.66,98.68,98.63,98.68,7517.0,98.66,98.68,98.63,98.68,7517.0
2016-08-08 12:50:00,98.69,98.69,98.6,98.63,6849.0,98.69,98.69,98.6,98.63,6849.0
2016-08-08 13:00:00,98.63,98.63,98.53,98.58,8165.0,98.63,98.63,98.53,98.58,8165.0
2016-08-08 13:10:00,98.58,98.6,98.51,98.6,8099.0,98.58,98.6,98.51,98.6,8099.0
2016-08-08 13:20:00,98.64,98.69,98.58,98.68,13053.0,98.64,98.69,98.58,98.68,13053.0
2016-08-08 13:30:00,98.69,98.72,98.57,98.6,9730.0,98.69,98.72,98.57,98.6,9730.0
2016-08-08 13:40:00,98.6,98.62,98.56,98.58,11085.0,98.6,98.62,98.56,98.58,11085.0
2016-08-08 13:50:00,98.58,98.58,98.51,98.56,9911.0,98.58,98.58,98.51,98.56,9911.0
2016-08-08 14:00:00,98.55,98.55,98.46,98.47,18904.0,98.55,98.55,98.46,98.47,18904.0
2016-08-08 14:10:00,98.47,98.49,98.35,98.39,21793.0,98.47,98.49,98.35,98.39,21793.0
2016-08-08 14:20:00,98.39,98.41,98.3,98.4,12198.0,98.39,98.41,98.3,98.4,12198.0
2016-08-08 14:30:00,98.39,98.42,98.37,98.42,6503.0,98.39,98.42,98.37,98.42,6503.0
2016-08-08 14:40:00,98.41,98.59,98.4,98.56,16123.0,98.41,98.59,98.4,98.56,16123.0
2016-08-08 14:50:00,98.56,98.58,98.5,98.5,9599.0,98.56,98.58,98.5,98.5,9599.0
2016-08-08 15:00:00,98.5,98.55,98.46,98.47,15311.0,98.5,98.55,98.46,98.47,15311.0
2016-08-08 15:10:00,98.48,98.51,98.46,98.47,10017.0,98.48,98.51,98.46,98.47,10017.0
2016-08-08 15:20:00,98.47,98.48,98.42,98.44,14241.0,98.47,98.48,98.42,98.44,14241.0
2016-08-08 15:30:00,98.44,98.53,98.44,98.53,24119.0,98.44,98.53,98.44,98.53,24119.0
2016-08-08 15:40:00,98.53,98.6,98.47,98.6,32726.0,98.53,98.6,98.47,98.6,32726.0
2016-08-08 15:50:00,98.58,98.59,98.42,98.48,147803.0,98.58,98.59,98.42,98.48,147803.0
2016-08-09 09:30:00,98.71,98.79,98.47,98.54,29361.0,98.71,98.79,98.47,98.54,29361.0
2016-08-09 09:40:00,98.56,98.76,98.49,98.67,14685.0,98.56,98.76,98.49,98.67,14685.0
2016-08-09 09:50:00,98.72,98.73,98.61,98.63,9098.0,98.72,98.73,98.61,98.63,9098.0
2016-08-09 10:00:00,98.64,98.69,98.57,98.67,10911.0,98.64,98.69,98.57,98.67,10911.0
2016-08-09 10:10:00,98.73,98.86,98.69,98.86,9703.0,98.73,98.86,98.69,98.86,9703.0
2016-08-09 10:20:00,98.83,98.95,98.82,98.93,12437.0,98.83,98.95,98.82,98.93,12437.0
2016-08-09 10:30:00,98.96,98.96,98.86,98.93,31151.0,98.96,98.96,98.86,98.93,31151.0
2016-08-09 10:40:00,98.92,99.0,98.92,98.95,25475.0,98.92,99.0,98.92,98.95,25475.0
2016-08-09 10:50:00,98.95,99.01,98.89,99.0,25029.0,98.95,99.01,98.89,99.0,25029.0
2016-08-09 11:00:00,98.99,99.08,98.98,99.04,41163.0,98.99,99.08,98.98,99.04,41163.0
2016-08-09 11:10:00,99.04,99.12,99.02,99.08,40793.0,99.04,99.12,99.02,99.08,40793.0
2016-08-09 11:20:00,99.1,99.2,99.1,99.19,23070.0,99.1,99.2,99.1,99.19,23070.0
2016-08-09 11:30:00,99.2,99.22,99.07,99.07,15152.0,99.2,99.22,99.07,99.07,15152.0
2016-08-09 11:40:00,99.08,99.22,99.07,99.2,17336.0,99.08,99.22,99.07,99.2,17336.0
2016-08-09 11:50:00,99.2,99.21,99.1,99.15,9455.0,99.2,99.21,99.1,99.15,9455.0
2016-08-09 12:00:00,99.15,99.21,99.1,99.2,25400.0,99.15,99.21,99.1,99.2,25400.0
2016-08-09 12:10:00,99.21,99.22,99.13,99.13,10262.0,99.21,99.22,99.13,99.13,10262.0
2016-08-09 12:20:00,99.12,99.12,98.95,99.0,13954.0,99.12,99.12,98.95,99.0,13954.0
2016-08-09 12:30:00,99.01,99.01,98.79,98.86,8717.0,99.01,99.01,98.79,98.86,8717.0
2016-08-09 12:40:00,98.85,98.91,98.85,98.87,6438.0,98.85,98.91,98.85,98.87,6438.0
2016-08-09 12:50:00,98.88,98.88,98.74,98.74,13253.0,98.88,98.88,98.74,98.74,13253.0
2016-08-09 13:00:00,98.75,98.86,98.72,98.8,9192.0,98.75,98.86,98.72,98.8,9192.0
2016-08-09 13:10:00,98.82,98.87,98.78,98.86,9679.0,98.82,98.87,98.78,98.86,9679.0
2016-08-09 13:20:00,98.89,98.9,98.74,98.74,10033.0,98.89,98.9,98.74,98.74,10033.0
2016-08-09 13:30:00,98.75,98.86,98.7,98.81,9112.0,98.75,98.86,98.7,98.81,9112.0
2016-08-09 13:40:00,98.8,98.81,98.68,98.79,8859.0,98.8,98.81,98.68,98.79,8859.0
2016-08-09 13:50:00,98.82,98.82,98.69,98.81,8827.0,98.82,98.82,98.69,98.81,8827.0
2016-08-09 14:00:00,98.81,98.82,98.69,98.76,10212.0,98.81,98.82,98.69,98.76,10212.0
2016-08-09 14:10:00,98.75,98.82,98.73,98.8,8143.0,98.75,98.82,98.73,98.8,8143.0
2016-08-09 14:20:00,98.82,98.85,98.75,98.78,7980.0,98.82,98.85,98.75,98.78,7980.0
2016-08-09 14:30:00,98.76,98.77,98.54,98.55,30940.0,98.76,98.77,98.54,98.55,30940.0
2016-08-09 14:40:00,98.56,98.66,98.54,98.6,14285.0,98.56,98.66,98.54,98.6,14285.0
2016-08-09 14:50:00,98.62,98.8,98.62,98.8,10954.0,98.62,98.8,98.62,98.8,10954.0
2016-08-09 15:00:00,98.78,98.81,98.69,98.8,10946.0,98.78,98.81,98.69,98.8,10946.0
2016-08-09 15:10:00,98.81,98.85,98.73,98.77,13496.0,98.81,98.85,98.73,98.77,13496.0
2016-08-09 15:20:00,98.77,98.83,98.76,98.82,27078.0,98.77,98.83,98.76,98.82,27078.0
2016-08-09 15:30:00,98.82,98.84,98.75,98.83,19041.0,98.82,98.84,98.75,98.83,19041.0
2016-08-09 15:40:00,98.84,98.87,98.81,98.84,23703.0,98.84,98.87,98.81,98.84,23703.0
2016-08-09 15:50:00,98.85,98.91,98.8,98.86,72476.0,98.85,98.91,98.8,98.86,72476.0
2016-08-10 09:30:00,99.13,99.41,99.09,99.32,70572.0,99.13,99.41,99.09,99.32,70572.0
2016-08-10 09:40:00,99.36,99.86,99.31,99.52,56154.0,99.36,99.86,99.31,99.52,56154.0
2016-08-10 09:50:00,99.51,99.53,99.35,99.4,46986.0,99.51,99.53,99.35,99.4,46986.0
2016-08-10 10:00:00,99.43,99.53,99.23,99.48,39541.0,99.43,99.53,99.23,99.48,39541.0
2016-08-10 10:10:00,99.49,99.5,99.38,99.38,18139.0,99.49,99.5,99.38,99.38,18139.0
2016-08-10 10:20:00,99.38,99.74,99.37,99.7,66621.0,99.38,99.74,99.37,99.7,66621.0
2016-08-10 10:30:00,99.69,99.69,99.6,99.68,39636.0,99.69,99.69,99.6,99.68,39636.0
2016-08-10 10:40:00,99.68,99.74,99.65,99.68,35455.0,99.68,99.74,99.65,99.68,35455.0
2016-08-10 10:50:00,99.68,99.99,99.66,99.98,108843.0,99.68,99.99,99.66,99.98,108843.0
2016-08-10 11:00:00,99.97,100.12,99.89,99.91,111117.0,99.97,100.12,99.89,99.91,111117.0
2016-08-10 11:10:00,99.9,100.1,99.71,99.71,156119.0,99.9,100.1,99.71,99.71,156119.0
2016-08-10 11:20:00,99.71,99.73,99.6,99.69,25185.0,99.71,99.73,99.6,99.69,25185.0
2016-08-10 11:30:00,99.7,100.11,99.69,100.1,90960.0,99.7,100.11,99.69,100.1,90960.0
2016-08-10 11:40:00,100.11,100.15,99.94,100.11,64867.0,100.11,100.15,99.94,100.11,64867.0
2016-08-10 11:50:00,100.09,100.22,100.04,100.19,25535.0,100.09,100.22,100.04,100.19,25535.0
2016-08-10 12:00:00,100.19,100.55,100.18,100.54,61216.0,100.19,100.55,100.18,100.54,61216.0
2016-08-10 12:10:00,100.54,100.69,100.54,100.64,89935.0,100.54,100.69,100.54,100.64,89935.0
2016-08-10 12:20:00,100.64,100.67,100.52,100.57,33692.0,100.64,100.67,100.52,100.57,33692.0
2016-08-10 12:30:00,100.58,100.61,100.47,100.6,24200.0,100.58,100.61,100.47,100.6,24200.0
2016-08-10 12:40:00,100.61,100.88,100.56,100.87,51584.0,100.61,100.88,100.56,100.87,51584.0
2016-08-10 12:50:00,100.88,100.99,100.78,100.78,72980.0,100.88,100.99,100.78,100.78,72980.0
2016-08-10 13:00:00,100.77,100.9,100.71,100.83,123250.0,100.77,100.9,100.71,100.83,123250.0
2016-08-10 13:10:00,100.83,100.91,100.67,100.71,36251.0,100.83,100.91,100.67,100.71,36251.0
2016-08-10 13:20:00,100.71,100.79,100.65,100.67,23941.0,100.71,100.79,100.65,100.67,23941.0
2016-08-10 13:30:00,100.66,100.79,100.62,100.74,44631.0,100.66,100.79,100.62,100.74,44631.0
2016-08-10 13:40:00,100.75,100.87,100.73,100.79,27826.0,100.75,100.87,100.73,100.79,27826.0
2016-08-10 13:50:00,100.79,100.83,100.7,100.71,31176.0,100.79,100.83,100.7,100.71,31176.0
2016-08-10 14:00:00,100.7,100.78,100.64,100.65,43699.0,100.7,100.78,100.64,100.65,43699.0
2016-08-10 14:10:00,100.66,100.78,100.62,100.72,39056.0,100.66,100.78,100.62,100.72,39056.0
2016-08-10 14:20:00,100.72,100.73,100.56,100.57,46178.0,100.72,100.73,100.56,100.57,46178.0
2016-08-10 14:30:00,100.58,100.63,100.48,100.6,39991.0,100.58,100.63,100.48,100.6,39991.0
2016-08-10 14:40:00,100.61,100.68,100.53,100.67,27089.0,100.61,100.68,100.53,100.67,27089.0
2016-08-10 14:50:00,100.66,100.69,100.6,100.68,18492.0,100.66,100.69,100.6,100.68,18492.0
2016-08-10 15:00:00,100.67,100.68,100.45,100.6,41614.0,100.67,100.68,100.45,100.6,41614.0
2016-08-10 15:10:00,100.6,100.76,100.6,100.76,50145.0,100.6,100.76,100.6,100.76,50145.0
2016-08-10 15:20:00,100.75,100.84,100.71,100.72,37941.0,100.75,100.84,100.71,100.72,37941.0
2016-08-10 15:30:00,100.72,100.73,100.64,100.64,68364.0,100.72,100.73,100.64,100.64,68364.0
2016-08-10 15:40:00,100.65,100.65,100.5,100.56,82639.0,100.65,100.65,100.5,100.56,82639.0
2016-08-10 15:50:00,100.56,100.66,100.51,100.62,135791.0,100.56,100.66,100.51,100.62,135791.0
2016-08-11 09:30:00,100.85,101.26,100.74,101.11,95710.0,100.85,101.26,100.74,101.11,95710.0
2016-08-11 09:40:00,101.13,101.45,100.73,101.16,67763.0,101.13,101.45,100.73,101.16,67763.0
2016-08-11 09:50:00,101.16,101.25,101.04,101.09,60539.0,101.16,101.25,101.04,101.09,60539.0
2016-08-11 10:00:00,101.12,101.18,100.82,100.84,40463.0,101.12,101.18,100.82,100.84,40463.0
2016-08-11 10:10:00,100.83,100.84,100.59,100.79,33717.0,100.83,100.84,100.59,100.79,33717.0
2016-08-11 10:20:00,100.78,100.96,100.78,100.91,26649.0,100.78,100.96,100.78,100.91,26649.0
2016-08-11 10:30:00,100.9,101.14,100.87,101.14,22232.0,100.9,101.14,100.87,101.14,22232.0
2016-08-11 10:40:00,101.13,101.25,101.03,101.15,42508.0,101.13,101.25,101.03,101.15,42508.0
2016-08-11 10:50:00,101.17,101.19,101.03,101.09,23877.0,101.17,101.19,101.03,101.09,23877.0
2016-08-11 11:00:00,101.1,101.14,101.01,101.13,34655.0,101.1,101.14,101.01,101.13,34655.0
2016-08-11 11:10:00,101.17,101.17,100.93,101.0,12760.0,101.17,101.17,100.93,101.0,12760.0
2016-08-11 11:20:00,100.97,101.06,100.88,100.98,21434.0,100.97,101.06,100.88,100.98,21434.0
2016-08-11 11:30:00,101.0,101.21,101.0,101.18,19209.0,101.0,101.21,101.0,101.18,19209.0
2016-08-11 11:40:00,101.19,101.21,101.13,101.14,24295.0,101.19,101.21,101.13,101.14,24295.0
2016-08-11 11:50:00,101.15,101.23,101.06,101.15,32671.0,101.15,101.23,101.06,101.15,32671.0
2016-08-11 12:00:00,101.15,101.17,101.05,101.08,25859.0,101.15,101.17,101.05,101.08,25859.0
2016-08-11 12:10:00,101.08,101.09,100.91,100.98,22903.0,101.08,101.09,100.91,100.98,22903.0
2016-08-11 12:20:00,101.0,101.08,100.97,101.04,14821.0,101.0,101.08,100.97,101.04,14821.0
2016-08-11 12:30:00,101.05,101.22,101.03,101.18,56619.0,101.05,101.22,101.03,101.18,56619.0
2016-08-11 12:40:00,101.18,101.25,101.07,101.1,19877.0,101.18,101.25,101.07,101.1,19877.0
2016-08-11 12:50:00,101.1,101.2,101.0,101.15,57781.0,101.1,101.2,101.0,101.15,57781.0
2016-08-11 13:00:00,101.16,101.23,101.12,101.2,33531.0,101.16,101.23,101.12,101.2,33531.0
2016-08-11 13:10:00,101.21,101.23,101.12,101.14,20966.0,101.21,101.23,101.12,101.14,20966.0
2016-08-11 13:20:00,101.14,101.23,101.13,101.23,14514.0,101.14,101.23,101.13,101.23,14514.0
2016-08-11 13:30:00,101.23,101.3,101.21,101.21,27122.0,101.23,101.3,101.21,101.21,27122.0
2016-08-11 13:40:00,101.21,101.38,101.19,101.31,39117.0,101.21,101.38,101.19,101.31,39117.0
2016-08-11 13:50:00,101.32,101.48,101.32,101.41,43797.0,101.32,101.48,101.32,101.41,43797.0
2016-08-11 14:00:00,101.42,101.44,101.36,101.42,31385.0,101.42,101.44,101.36,101.42,31385.0
2016-08-11 14:10:00,101.42,101.48,101.39,101.47,29922.0,101.42,101.48,101.39,101.47,29922.0
2016-08-11 14:20:00,101.48,101.59,101.45,101.52,43134.0,101.48,101.59,101.45,101.52,43134.0
2016-08-11 14:30:00,101.52,101.55,101.41,101.47,55626.0,101.52,101.55,101.41,101.47,55626.0
2016-08-11 14:40:00,101.46,101.49,101.44,101.49,31975.0,101.46,101.49,101.44,101.49,31975.0
2016-08-11 14:50:00,101.49,101.6,101.35,101.35,47524.0,101.49,101.6,101.35,101.35,47524.0
2016-08-11 15:00:00,101.34,101.66,101.34,101.61,57504.0,101.34,101.66,101.34,101.61,57504.0
2016-08-11 15:10:00,101.61,101.64,101.46,101.51,37438.0,101.61,101.64,101.46,101.51,37438.0
2016-08-11 15:20:00,101.52,101.74,101.5,101.74,102558.0,101.52,101.74,101.5,101.74,102558.0
2016-08-11 15:30:00,101.73,101.86,101.7,101.86,133196.0,101.73,101.86,101.7,101.86,133196.0
2016-08-11 15:40:00,101.86,101.93,101.77,101.78,163420.0,101.86,101.93,101.77,101.78,163420.0
2016-08-11 15:50:00,101.78,101.79,101.63,101.68,165712.0,101.78,101.79,101.63,101.68,165712.0
2016-08-12 09:30:00,101.24,101.24,100.6,100.61,117304.0,101.24,101.24,100.6,100.61,117304.0
2016-08-12 09:40:00,100.58,100.9,100.45,100.46,53392.0,100.58,100.9,100.45,100.46,53392.0
2016-08-12 09:50:00,100.46,100.66,100.22,100.25,52554.0,100.46,100.66,100.22,100.25,52554.0
2016-08-12 10:00:00,100.23,100.4,100.06,100.07,63299.0,100.23,100.4,100.06,100.07,63299.0
2016-08-12 10:10:00,100.06,100.52,100.06,100.49,31781.0,100.06,100.52,100.06,100.49,31781.0
2016-08-12 10:20:00,100.48,100.49,100.29,100.39,29071.0,100.48,100.49,100.29,100.39,29071.0
2016-08-12 10:30:00,100.39,100.59,100.39,100.53,33779.0,100.39,100.59,100.39,100.53,33779.0
2016-08-12 10:40:00,100.5,100.71,100.47,100.7,23804.0,100.5,100.71,100.47,100.7,23804.0
2016-08-12 10:50:00,100.72,100.93,100.7,100.85,37512.0,100.72,100.93,100.7,100.85,37512.0
2016-08-12 11:00:00,100.85,100.97,100.72,100.95,26192.0,100.85,100.97,100.72,100.95,26192.0
2016-08-12 11:10:00,100.96,100.96,100.74,100.93,23787.0,100.96,100.96,100.74,100.93,23787.0
2016-08-12 11:20:00,100.94,101.01,100.86,100.9,23283.0,100.94,101.01,100.86,100.9,23283.0
2016-08-12 11:30:00,100.92,100.93,100.6,100.62,37186.0,100.92,100.93,100.6,100.62,37186.0
2016-08-12 11:40:00,100.63,100.72,100.53,100.72,37070.0,100.63,100.72,100.53,100.72,37070.0
2016-08-12 11:50:00,100.72,100.84,100.7,100.79,31549.0,100.72,100.84,100.7,100.79,31549.0
2016-08-12 12:00:00,100.81,100.87,100.61,100.64,32329.0,100.81,100.87,100.61,100.64,32329.0
2016-08-12 12:10:00,100.63,100.8,100.58,100.8,21222.0,100.63,100.8,100.58,100.8,21222.0
2016-08-12 12:20:00,100.8,100.89,100.73,100.82,20116.0,100.8,100.89,100.73,100.82,20116.0
2016-08-12 12:30:00,100.84,100.88,100.8,100.8,16500.0,100.84,100.88,100.8,100.8,16500.0
2016-08-12 12:40:00,100.82,100.88,100.78,100.8,17570.0,100.82,100.88,100.78,100.8,17570.0
2016-08-12 12:50:00,100.81,100.85,100.69,100.74,16121.0,100.81,100.85,100.69,100.74,16121.0
2016-08-12 13:00:00,100.74,100.81,100.56,100.59,21102.0,100.74,100.81,100.56,100.59,21102.0
2016-08-12 13:10:00,100.6,100.8,100.59,100.78,12613.0,100.6,100.8,100.59,100.78,12613.0
2016-08-12 13:20:00,100.79,100.81,100.66,100.73,19280.0,100.79,100.81,100.66,100.73,19280.0
2016-08-12 13:30:00,100.73,100.78,100.69,100.7,12684.0,100.73,100.78,100.69,100.7,12684.0
2016-08-12 13:40:00,100.7,100.78,100.69,100.7,14480.0,100.7,100.78,100.69,100.7,14480.0
2016-08-12 13:50:00,100.71,100.87,100.66,100.77,43685.0,100.71,100.87,100.66,100.77,43685.0
2016-08-12 14:00:00,100.77,100.92,100.72,100.92,20764.0,100.77,100.92,100.72,100.92,20764.0
2016-08-12 14:10:00,100.92,101.0,100.81,100.98,32836.0,100.92,101.0,100.81,100.98,32836.0
2016-08-12 14:20:00,100.97,101.06,100.93,101.04,24680.0,100.97,101.06,100.93,101.04,24680.0
2016-08-12 14:30:00,101.05,101.06,100.96,100.97,22032.0,101.05,101.06,100.96,100.97,22032.0
2016-08-12 14:40:00,100.97,100.97,100.87,100.93,24174.0,100.97,100.97,100.87,100.93,24174.0
2016-08-12 14:50:00,100.93,100.94,100.86,100.94,20161.0,100.93,100.94,100.86,100.94,20161.0
2016-08-12 15:00:00,100.94,101.01,100.93,100.99,28566.0,100.94,101.01,100.93,100.99,28566.0
2016-08-12 15:10:00,100.99,101.02,100.91,100.93,26827.0,100.99,101.02,100.91,100.93,26827.0
2016-08-12 15:20:00,100.93,101.02,100.93,101.02,25075.0,100.93,101.02,100.93,101.02,25075.0
2016-08-12 15:30:00,101.02,101.12,101.01,101.06,44507.0,101.02,101.12,101.01,101.06,44507.0
2016-08-12 15:40:00,101.07,101.17,101.0,101.05,62370.0,101.07,101.17,101.0,101.05,62370.0
2016-08-12 15:50:00,101.06,101.08,100.97,101.04,99066.0,101.06,101.08,100.97,101.04,99066.0
2016-08-15 09:30:00,101.38,101.43,101.03,101.18,46482.0,101.38,101.43,101.03,101.18,46482.0
2016-08-15 09:40:00,101.21,101.31,101.04,101.24,22336.0,101.21,101.31,101.04,101.24,22336.0
2016-08-15 09:50:00,101.26,101.34,101.1,101.2,27294.0,101.26,101.34,101.1,101.2,27294.0
2016-08-15 10:00:00,101.28,101.42,101.24,101.31,18554.0,101.28,101.42,101.24,101.31,18554.0
2016-08-15 10:10:00,101.32,101.38,101.24,101.24,21004.0,101.32,101.38,101.24,101.24,21004.0
2016-08-15 10:20:00,101.23,101.54,101.23,101.5,21449.0,101.23,101.54,101.23,101.5,21449.0
2016-08-15 10:30:00,101.49,101.62,101.47,101.51,19078.0,101.49,101.62,101.47,101.51,19078.0
2016-08-15 10:40:00,101.5,101.59,101.42,101.43,16350.0,101.5,101.59,101.42,101.43,16350.0
2016-08-15 10:50:00,101.45,101.47,101.32,101.33,36440.0,101.45,101.47,101.32,101.33,36440.0
2016-08-15 11:00:00,101.31,101.34,101.27,101.33,29396.0,101.31,101.34,101.27,101.33,29396.0
2016-08-15 11:10:00,101.32,101.5,101.32,101.43,17667.0,101.32,101.5,101.32,101.43,17667.0
2016-08-15 11:20:00,101.43,101.43,101.31,101.34,30859.0,101.43,101.43,101.31,101.34,30859.0
2016-08-15 11:30:00,101.36,101.63,101.34,101.6,28067.0,101.36,101.63,101.34,101.6,28067.0
2016-08-15 11:40:00,101.6,101.61,101.38,101.39,21628.0,101.6,101.61,101.38,101.39,21628.0
2016-08-15 11:50:00,101.39,101.4,101.33,101.34,19011.0,101.39,101.4,101.33,101.34,19011.0
2016-08-15 12:00:00,101.36,101.39,101.3,101.34,20528.0,101.36,101.39,101.3,101.34,20528.0
2016-08-15 12:10:00,101.33,101.37,101.31,101.34,16673.0,101.33,101.37,101.31,101.34,16673.0
2016-08-15 12:20:00,101.34,101.38,101.33,101.36,14549.0,101.34,101.38,101.33,101.36,14549.0
2016-08-15 12:30:00,101.36,101.37,101.24,101.24,17333.0,101.36,101.37,101.24,101.24,17333.0
2016-08-15 12:40:00,101.25,101.29,101.21,101.24,10805.0,101.25,101.29,101.21,101.24,10805.0
2016-08-15 12:50:00,101.23,101.29,101.22,101.28,12902.0,101.23,101.29,101.22,101.28,12902.0
2016-08-15 13:00:00,101.29,101.34,101.14,101.14,20315.0,101.29,101.34,101.14,101.14,20315.0
2016-08-15 13:10:00,101.15,101.15,100.99,101.03,32581.0,101.15,101.15,100.99,101.03,32581.0
2016-08-15 13:20:00,101.03,101.07,101.01,101.07,18500.0,101.03,101.07,101.01,101.07,18500.0
2016-08-15 13:30:00,101.07,101.28,101.07,101.27,45662.0,101.07,101.28,101.07,101.27,45662.0
2016-08-15 13:40:00,101.27,101.31,101.21,101.24,19527.0,101.27,101.31,101.21,101.24,19527.0
2016-08-15 13:50:00,101.24,101.24,101.07,101.07,19154.0,101.24,101.24,101.07,101.07,19154.0
2016-08-15 14:00:00,101.08,101.17,101.07,101.11,56872.0,101.08,101.17,101.07,101.11,56872.0
2016-08-15 14:10:00,101.11,101.12,101.01,101.02,24833.0,101.11,101.12,101.01,101.02,24833.0
2016-08-15 14:20:00,101.03,101.03,100.93,100.97,31358.0,101.03,101.03,100.93,100.97,31358.0
2016-08-15 14:30:00,100.96,101.15,100.96,101.04,42217.0,100.96,101.15,100.96,101.04,42217.0
2016-08-15 14:40:00,101.05,101.16,101.05,101.13,19311.0,101.05,101.16,101.05,101.13,19311.0
2016-08-15 14:50:00,101.13,101.16,101.06,101.12,13669.0,101.13,101.16,101.06,101.12,13669.0
2016-08-15 15:00:00,101.12,101.18,101.12,101.16,13061.0,101.12,101.18,101.12,101.16,13061.0
2016-08-15 15:10:00,101.16,101.16,100.94,100.95,40378.0,101.16,101.16,100.94,100.95,40378.0
2016-08-15 15:20:00,100.94,101.0,100.93,100.99,82684.0,100.94,101.0,100.93,100.99,82684.0
2016-08-15 15:30:00,100.99,101.03,100.98,100.99,44169.0,100.99,101.03,100.98,100.99,44169.0
2016-08-15 15:40:00,100.99,101.06,100.97,100.97,150503.0,100.99,101.06,100.97,100.97,150503.0
2016-08-15 15:50:00,100.98,101.0,100.88,100.93,85542.0,100.98,101.0,100.88,100.93,85542.0
2016-08-16 09:30:00,100.52,100.56,99.91,100.01,118692.0,100.52,100.56,99.91,100.01,118692.0
2016-08-16 09:40:00,100.03,100.27,99.94,100.1,38424.0,100.03,100.27,99.94,100.1,38424.0
2016-08-16 09:50:00,100.08,100.45,100.04,100.42,38515.0,100.08,100.45,100.04,100.42,38515.0
2016-08-16 10:00:00,100.44,100.47,100.29,100.38,21339.0,100.44,100.47,100.29,100.38,21339.0
2016-08-16 10:10:00,100.42,100.58,100.42,100.47,16600.0,100.42,100.58,100.42,100.47,16600.0
2016-08-16 10:20:00,100.45,100.45,100.24,100.33,22759.0,100.45,100.45,100.24,100.33,22759.0
2016-08-16 10:30:00,100.34,100.56,100.22,100.5,41174.0,100.34,100.56,100.22,100.5,41174.0
2016-08-16 10:40:00,100.49,100.52,100.29,100.37,18800.0,100.49,100.52,100.29,100.37,18800.0
2016-08-16 10:50:00,100.34,100.36,100.24,100.33,13247.0,100.34,100.36,100.24,100.33,13247.0
2016-08-16 11:00:00,100.33,100.34,100.24,100.32,23642.0,100.33,100.34,100.24,100.32,23642.0
2016-08-16 11:10:00,100.34,100.58,100.25,100.55,26900.0,100.34,100.58,100.25,100.55,26900.0
2016-08-16 11:20:00,100.56,100.67,100.32,100.36,33501.0,100.56,100.67,100.32,100.36,33501.0
2016-08-16 11:30:00,100.38,100.43,100.27,100.41,20981.0,100.38,100.43,100.27,100.41,20981.0
2016-08-16 11:40:00,100.37,100.49,100.35,100.49,12892.0,100.37,100.49,100.35,100.49,12892.0
2016-08-16 11:50:00,100.48,100.57,100.39,100.57,20241.0,100.48,100.57,100.39,100.57,20241.0
2016-08-16 12:00:00,100.54,100.6,100.5,100.6,15525.0,100.54,100.6,100.5,100.6,15525.0
2016-08-16 12:10:00,100.58,100.68,100.55,100.61,13900.0,100.58,100.68,100.55,100.61,13900.0
2016-08-16 12:20:00,100.61,100.74,100.61,100.7,30560.0,100.61,100.74,100.61,100.7,30560.0
2016-08-16 12:30:00,100.71,100.79,100.69,100.78,20846.0,100.71,100.79,100.69,100.78,20846.0
2016-08-16 12:40:00,100.79,100.92,100.77,100.89,14834.0,100.79,100.92,100.77,100.89,14834.0
2016-08-16 12:50:00,100.87,100.94,100.85,100.94,16173.0,100.87,100.94,100.85,100.94,16173.0
2016-08-16 13:00:00,100.93,100.96,100.88,100.93,15755.0,100.93,100.96,100.88,100.93,15755.0
2016-08-16 13:10:00,100.93,100.97,100.85,100.85,15405.0,100.93,100.97,100.85,100.85,15405.0
2016-08-16 13:20:00,100.85,100.85,100.74,100.82,61098.0,100.85,100.85,100.74,100.82,61098.0
2016-08-16 13:30:00,100.82,100.86,100.71,100.72,22464.0,100.82,100.86,100.71,100.72,22464.0
2016-08-16 13:40:00,100.72,100.87,100.72,100.85,25252.0,100.72,100.87,100.72,100.85,25252.0
2016-08-16 13:50:00,100.85,100.85,100.73,100.74,24677.0,100.85,100.85,100.73,100.74,24677.0
2016-08-16 14:00:00,100.75,100.88,100.74,100.81,28579.0,100.75,100.88,100.74,100.81,28579.0
2016-08-16 14:10:00,100.81,100.87,100.78,100.8,34451.0,100.81,100.87,100.78,100.8,34451.0
2016-08-16 14:20:00,100.79,100.84,100.67,100.8,43316.0,100.79,100.84,100.67,100.8,43316.0
2016-08-16 14:30:00,100.79,100.85,100.76,100.83,25063.0,100.79,100.85,100.76,100.83,25063.0
2016-08-16 14:40:00,100.82,100.89,100.79,100.89,24702.0,100.82,100.89,100.79,100.89,24702.0
2016-08-16 14:50:00,100.88,100.96,100.86,100.89,29379.0,100.88,100.96,100.86,100.89,29379.0
2016-08-16 15:00:00,100.89,100.9,100.83,100.9,47263.0,100.89,100.9,100.83,100.9,47263.0
2016-08-16 15:10:00,100.9,100.96,100.87,100.89,24901.0,100.9,100.96,100.87,100.89,24901.0
2016-08-16 15:20:00,100.9,100.97,100.87,100.89,33672.0,100.9,100.97,100.87,100.89,33672.0
2016-08-16 15:30:00,100.89,100.9,100.68,100.69,62314.0,100.89,100.9,100.68,100.69,62314.0
2016-08-16 15:40:00,100.69,100.79,100.67,100.75,46915.0,100.69,100.79,100.67,100.75,46915.0
2016-08-16 15:50:00,100.75,100.76,100.57,100.6,126851.0,100.75,100.76,100.57,100.6,126851.0
2016-08-17 09:30:00,100.65,100.81,100.16,100.39,35970.0,100.65,100.81,100.16,100.39,35970.0
2016-08-17 09:40:00,100.39,100.75,100.39,100.66,13046.0,100.39,100.75,100.39,100.66,13046.0
2016-08-17 09:50:00,100.65,100.72,100.45,100.49,13521.0,100.65,100.72,100.45,100.49,13521.0
2016-08-17 10:00:00,100.47,100.47,100.22,100.27,14263.0,100.47,100.47,100.22,100.27,14263.0
2016-08-17 10:10:00,100.27,100.29,99.98,100.09,37910.0,100.27,100.29,99.98,100.09,37910.0
2016-08-17 10:20:00,100.1,100.24,99.95,100.23,19317.0,100.1,100.24,99.95,100.23,19317.0
2016-08-17 10:30:00,100.24,100.27,100.1,100.18,14976.0,100.24,100.27,100.1,100.18,14976.0
2016-08-17 10:40:00,100.18,100.18,100.09,100.14,10401.0,100.18,100.18,100.09,100.14,10401.0
2016-08-17 10:50:00,100.14,100.23,100.06,100.08,12271.0,100.14,100.23,100.06,100.08,12271.0
2016-08-17 11:00:00,100.07,100.12,99.84,99.98,51857.0,100.07,100.12,99.84,99.98,51857.0
2016-08-17 11:10:00,99.98,100.02,99.85,100.0,19615.0,99.98,100.02,99.85,100.0,19615.0
2016-08-17 11:20:00,100.0,100.01,99.8,99.8,9616.0,100.0,100.01,99.8,99.8,9616.0
2016-08-17 11:30:00,99.79,99.79,99.62,99.63,29855.0,99.79,99.79,99.62,99.63,29855.0
2016-08-17 11:40:00,99.67,99.69,99.56,99.63,25657.0,99.67,99.69,99.56,99.63,25657.0
2016-08-17 11:50:00,99.63,99.78,99.63,99.68,11420.0,99.63,99.78,99.63,99.68,11420.0
2016-08-17 12:00:00,99.67,99.71,99.6,99.65,24246.0,99.67,99.71,99.6,99.65,24246.0
2016-08-17 12:10:00,99.65,99.68,99.62,99.64,20887.0,99.65,99.68,99.62,99.64,20887.0
2016-08-17 12:20:00,99.63,99.7,99.63,99.68,52035.0,99.63,99.7,99.63,99.68,52035.0
2016-08-17 12:30:00,99.68,99.68,99.65,99.67,22517.0,99.68,99.68,99.65,99.67,22517.0
2016-08-17 12:40:00,99.67,99.9,99.66,99.83,82977.0,99.67,99.9,99.66,99.83,82977.0
2016-08-17 12:50:00,99.83,99.93,99.77,99.81,41088.0,99.83,99.93,99.77,99.81,41088.0
2016-08-17 13:00:00,99.81,99.83,99.65,99.65,27904.0,99.81,99.83,99.65,99.65,27904.0
2016-08-17 13:10:00,99.64,99.74,99.62,99.67,32297.0,99.64,99.74,99.62,99.67,32297.0
2016-08-17 13:20:00,99.67,99.76,99.66,99.75,19902.0,99.67,99.76,99.66,99.75,19902.0
2016-08-17 13:30:00,99.75,99.84,99.7,99.84,36590.0,99.75,99.84,99.7,99.84,36590.0
2016-08-17 13:40:00,99.84,99.88,99.73,99.75,36639.0,99.84,99.88,99.73,99.75,36639.0
2016-08-17 13:50:00,99.73,99.78,99.6,99.67,39652.0,99.73,99.78,99.6,99.67,39652.0
2016-08-17 14:00:00,99.65,99.74,99.44,99.64,81853.0,99.65,99.74,99.44,99.64,81853.0
2016-08-17 14:10:00,99.67,99.85,99.61,99.8,117136.0,99.67,99.85,99.61,99.8,117136.0
2016-08-17 14:20:00,99.79,99.87,99.64,99.74,63871.0,99.79,99.87,99.64,99.74,63871.0
2016-08-17 14:30:00,99.75,99.78,99.61,99.74,33524.0,99.75,99.78,99.61,99.74,33524.0
2016-08-17 14:40:00,99.75,99.79,99.66,99.75,56566.0,99.75,99.79,99.66,99.75,56566.0
2016-08-17 14:50:00,99.75,99.76,99.69,99.76,37170.0,99.75,99.76,99.69,99.76,37170.0
2016-08-17 15:00:00,99.76,99.78,99.6,99.63,37398.0,99.76,99.78,99.6,99.63,37398.0
2016-08-17 15:10:00,99.64,99.67,99.56,99.65,77579.0,99.64,99.67,99.56,99.65,77579.0
2016-08-17 15:20:00,99.64,99.72,99.64,99.66,55276.0,99.64,99.72,99.64,99.66,55276.0
2016-08-17 15:30:00,99.67,99.69,99.63,99.66,57942.0,99.67,99.69,99.63,99.66,57942.0
2016-08-17 15:40:00,99.67,99.7,99.63,99.7,89786.0,99.67,99.7,99.63,99.7,89786.0
2016-08-17 15:50:00,99.7,99.72,99.63,99.7,196722.0,99.7,99.72,99.63,99.7,196722.0
2016-08-18 09:30:00,99.6,100.14,99.6,99.97,44031.0,99.6,100.14,99.6,99.97,44031.0
2016-08-18 09:40:00,99.93,99.95,99.65,99.95,30747.0,99.93,99.95,99.65,99.95,30747.0
2016-08-18 09:50:00,99.95,100.4,99.89,100.25,32547.0,99.95,100.4,99.89,100.25,32547.0
2016-08-18 10:00:00,100.22,100.43,100.03,100.31,79201.0,100.22,100.43,100.03,100.31,79201.0
2016-08-18 10:10:00,100.3,100.51,100.29,100.5,39114.0,100.3,100.51,100.29,100.5,39114.0
2016-08-18 10:20:00,100.52,100.55,100.42,100.53,36099.0,100.52,100.55,100.42,100.53,36099.0
2016-08-18 10:30:00,100.52,100.65,100.51,100.58,22838.0,100.52,100.65,100.51,100.58,22838.0
2016-08-18 10:40:00,100.57,100.57,100.43,100.48,30552.0,100.57,100.57,100.43,100.48,30552.0
2016-08-18 10:50:00,100.48,100.6,100.42,100.56,24395.0,100.48,100.6,100.42,100.56,24395.0
2016-08-18 11:00:00,100.54,100.58,100.49,100.5,42888.0,100.54,100.58,100.49,100.5,42888.0
2016-08-18 11:10:00,100.51,100.58,100.42,100.43,25007.0,100.51,100.58,100.42,100.43,25007.0
2016-08-18 11:20:00,100.43,100.64,100.38,100.62,34611.0,100.43,100.64,100.38,100.62,34611.0
2016-08-18 11:30:00,100.62,100.77,100.58,100.77,35257.0,100.62,100.77,100.58,100.77,35257.0
2016-08-18 11:40:00,100.74,100.83,100.67,100.75,60312.0,100.74,100.83,100.67,100.75,60312.0
2016-08-18 11:50:00,100.73,100.74,100.6,100.65,29879.0,100.73,100.74,100.6,100.65,29879.0
2016-08-18 12:00:00,100.66,100.74,100.58,100.74,23914.0,100.66,100.74,100.58,100.74,23914.0
2016-08-18 12:10:00,100.73,100.74,100.64,100.66,32567.0,100.73,100.74,100.64,100.66,32567.0
2016-08-18 12:20:00,100.65,100.66,100.57,100.57,20817.0,100.65,100.66,100.57,100.57,20817.0
2016-08-18 12:30:00,100.57,100.57,100.41,100.51,40799.0,100.57,100.57,100.41,100.51,40799.0
2016-08-18 12:40:00,100.5,100.61,100.49,100.57,18608.0,100.5,100.61,100.49,100.57,18608.0
2016-08-18 12:50:00,100.56,100.61,100.5,100.55,13332.0,100.56,100.61,100.5,100.55,13332.0
2016-08-18 13:00:00,100.55,100.67,100.54,100.66,46599.0,100.55,100.67,100.54,100.66,46599.0
2016-08-18 13:10:00,100.67,100.81,100.66,100.69,22505.0,100.67,100.81,100.66,100.69,22505.0
2016-08-18 13:20:00,100.7,100.78,100.7,100.71,19920.0,100.7,100.78,100.7,100.71,19920.0
2016-08-18 13:30:00,100.7,100.81,100.67,100.8,20377.0,100.7,100.81,100.67,100.8,20377.0
2016-08-18 13:40:00,100.82,100.88,100.75,100.76,23605.0,100.82,100.88,100.75,100.76,23605.0
2016-08-18 13:50:00,100.78,100.83,100.75,100.76,23325.0,100.78,100.83,100.75,100.76,23325.0
2016-08-18 14:00:00,100.76,100.83,100.7,100.78,30270.0,100.76,100.83,100.7,100.78,30270.0
2016-08-18 14:10:00,100.78,100.85,100.72,100.82,30036.0,100.78,100.85,100.72,100.82,30036.0
2016-08-18 14:20:00,100.83,100.93,100.78,100.84,29546.0,100.83,100.93,100.78,100.84,29546.0
2016-08-18 14:30:00,100.83,100.87,100.73,100.73,29521.0,100.83,100.87,100.73,100.73,29521.0
2016-08-18 14:40:00,100.75,100.81,100.72,100.75,67092.0,100.75,100.81,100.72,100.75,67092.0
2016-08-18 14:50:00,100.75,100.76,100.63,100.75,32711.0,100.75,100.76,100.63,100.75,32711.0
2016-08-18 15:00:00,100.74,100.82,100.71,100.8,52199.0,100.74,100.82,100.71,100.8,52199.0
2016-08-18 15:10:00,100.8,100.8,100.76,100.8,32083.0,100.8,100.8,100.76,100.8,32083.0
2016-08-18 15:20:00,100.8,100.82,100.77,100.8,33716.0,100.8,100.82,100.77,100.8,33716.0
2016-08-18 15:30:00,100.8,100.8,100.64,100.65,65951.0,100.8,100.8,100.64,100.65,65951.0
2016-08-18 15:40:00,100.64,100.73,100.62,100.66,105659.0,100.64,100.73,100.62,100.66,105659.0
2016-08-18 15:50:00,100.67,100.74,100.59,100.67,187023.0,100.67,100.74,100.59,100.67,187023.0
2016-08-19 09:30:00,100.32,100.54,99.72,100.13,172248.0,100.32,100.54,99.72,100.13,172248.0
2016-08-19 09:40:00,100.13,100.45,100.13,100.27,23459.0,100.13,100.45,100.13,100.27,23459.0
2016-08-19 09:50:00,100.24,100.32,100.15,100.28,23362.0,100.24,100.32,100.15,100.28,23362.0
2016-08-19 10:00:00,100.29,100.32,100.02,100.04,53809.0,100.29,100.32,100.02,100.04,53809.0
2016-08-19 10:10:00,100.04,100.11,99.97,100.08,33499.0,100.04,100.11,99.97,100.08,33499.0
2016-08-19 10:20:00,100.09,100.49,100.08,100.49,43211.0,100.09,100.49,100.08,100.49,43211.0
2016-08-19 10:30:00,100.47,100.53,100.41,100.45,15048.0,100.47,100.53,100.41,100.45,15048.0
2016-08-19 10:40:00,100.46,100.61,100.4,100.46,24494.0,100.46,100.61,100.4,100.46,24494.0
2016-08-19 10:50:00,100.46,100.46,100.28,100.31,21342.0,100.46,100.46,100.28,100.31,21342.0
2016-08-19 11:00:00,100.3,100.44,100.26,100.39,14419.0,100.3,100.44,100.26,100.39,14419.0
2016-08-19 11:10:00,100.4,100.43,100.24,100.27,19974.0,100.4,100.43,100.24,100.27,19974.0
2016-08-19 11:20:00,100.26,100.41,100.26,100.4,16088.0,100.26,100.41,100.26,100.4,16088.0
2016-08-19 11:30:00,100.39,100.4,100.21,100.21,11350.0,100.39,100.4,100.21,100.21,11350.0
2016-08-19 11:40:00,100.24,100.27,100.2,100.24,35170.0,100.24,100.27,100.2,100.24,35170.0
2016-08-19 11:50:00,100.24,100.27,100.21,100.27,23303.0,100.24,100.27,100.21,100.27,23303.0
2016-08-19 12:00:00,100.27,100.36,100.27,100.33,20308.0,100.27,100.36,100.27,100.33,20308.0
2016-08-19 12:10:00,100.34,100.34,100.16,100.17,18303.0,100.34,100.34,100.16,100.17,18303.0
2016-08-19 12:20:00,100.18,100.26,100.16,100.21,8980.0,100.18,100.26,100.16,100.21,8980.0
2016-08-19 12:30:00,100.21,100.31,100.18,100.26,11547.0,100.21,100.31,100.18,100.26,11547.0
2016-08-19 12:40:00,100.26,100.26,100.05,100.06,21529.0,100.26,100.26,100.05,100.06,21529.0
2016-08-19 12:50:00,100.08,100.08,99.89,100.0,20366.0,100.08,100.08,99.89,100.0,20366.0
2016-08-19 13:00:00,100.0,100.04,99.9,99.99,21028.0,100.0,100.04,99.9,99.99,21028.0
2016-08-19 13:10:00,100.0,100.07,99.99,100.0,17266.0,100.0,100.07,99.99,100.0,17266.0
2016-08-19 13:20:00,99.99,100.05,99.98,100.03,15326.0,99.99,100.05,99.98,100.03,15326.0
2016-08-19 13:30:00,100.03,100.11,99.96,100.11,16783.0,100.03,100.11,99.96,100.11,16783.0
2016-08-19 13:40:00,100.11,100.17,100.11,100.15,14683.0,100.11,100.17,100.11,100.15,14683.0
2016-08-19 13:50:00,100.15,100.18,100.06,100.14,15002.0,100.15,100.18,100.06,100.14,15002.0
2016-08-19 14:00:00,100.14,100.25,100.14,100.25,18601.0,100.14,100.25,100.14,100.25,18601.0
2016-08-19 14:10:00,100.25,100.3,100.24,100.26,12130.0,100.25,100.3,100.24,100.26,12130.0
2016-08-19 14:20:00,100.25,100.3,100.25,100.26,14884.0,100.25,100.3,100.25,100.26,14884.0
2016-08-19 14:30:00,100.25,100.27,100.2,100.21,23950.0,100.25,100.27,100.2,100.21,23950.0
2016-08-19 14:40:00,100.23,100.26,100.18,100.2,30207.0,100.23,100.26,100.18,100.2,30207.0
2016-08-19 14:50:00,100.21,100.26,100.2,100.25,28194.0,100.21,100.26,100.2,100.25,28194.0
2016-08-19 15:00:00,100.25,100.31,100.24,100.31,19639.0,100.25,100.31,100.24,100.31,19639.0
2016-08-19 15:10:00,100.31,100.35,100.24,100.27,32423.0,100.31,100.35,100.24,100.27,32423.0
2016-08-19 15:20:00,100.27,100.36,100.26,100.35,38483.0,100.27,100.36,100.26,100.35,38483.0
2016-08-19 15:30:00,100.35,100.39,100.29,100.31,54324.0,100.35,100.39,100.29,100.31,54324.0
2016-08-19 15:40:00,100.3,100.33,100.2,100.31,82911.0,100.3,100.33,100.2,100.31,82911.0
2016-08-19 15:50:00,100.31,100.36,100.25,100.32,147037.0,100.31,100.36,100.25,100.32,147037.0
2016-08-22 09:30:00,100.32,100.32,99.92,100.24,39897.0,100.32,100.32,99.92,100.24,39897.0
2016-08-22 09:40:00,100.21,100.22,100.08,100.08,19402.0,100.21,100.22,100.08,100.08,19402.0
2016-08-22 09:50:00,100.07,100.12,99.95,100.06,16454.0,100.07,100.12,99.95,100.06,16454.0
2016-08-22 10:00:00,100.09,100.15,99.93,100.01,14173.0,100.09,100.15,99.93,100.01,14173.0
2016-08-22 10:10:00,100.05,100.55,100.04,100.54,9287.0,100.05,100.55,100.04,100.54,9287.0
2016-08-22 10:20:00,100.54,100.68,100.45,100.58,13180.0,100.54,100.68,100.45,100.58,13180.0
2016-08-22 10:30:00,100.59,100.63,100.44,100.44,13093.0,100.59,100.63,100.44,100.44,13093.0
2016-08-22 10:40:00,100.41,100.53,100.41,100.51,10750.0,100.41,100.53,100.41,100.51,10750.0
2016-08-22 10:50:00,100.51,100.51,100.4,100.4,8976.0,100.51,100.51,100.4,100.4,8976.0
2016-08-22 11:00:00,100.44,100.54,100.43,100.49,8982.0,100.44,100.54,100.43,100.49,8982.0
2016-08-22 11:10:00,100.48,100.5,100.27,100.27,28061.0,100.48,100.5,100.27,100.27,28061.0
2016-08-22 11:20:00,100.25,100.26,100.07,100.09,19202.0,100.25,100.26,100.07,100.09,19202.0
2016-08-22 11:30:00,100.1,100.18,100.06,100.15,8501.0,100.1,100.18,100.06,100.15,8501.0
2016-08-22 11:40:00,100.15,100.25,100.1,100.22,11080.0,100.15,100.25,100.1,100.22,11080.0
2016-08-22 11:50:00,100.23,100.35,100.23,100.28,6674.0,100.23,100.35,100.23,100.28,6674.0
2016-08-22 12:00:00,100.26,100.3,100.21,100.28,8590.0,100.26,100.3,100.21,100.28,8590.0
2016-08-22 12:10:00,100.27,100.29,100.25,100.28,6364.0,100.27,100.29,100.25,100.28,6364.0
2016-08-22 12:20:00,100.3,100.66,100.25,100.57,19229.0,100.3,100.66,100.25,100.57,19229.0
2016-08-22 12:30:00,100.57,100.6,100.4,100.4,30264.0,100.57,100.6,100.4,100.4,30264.0
2016-08-22 12:40:00,100.4,100.49,100.3,100.38,12899.0,100.4,100.49,100.3,100.38,12899.0
2016-08-22 12:50:00,100.36,100.39,100.25,100.29,14254.0,100.36,100.39,100.25,100.29,14254.0
2016-08-22 13:00:00,100.29,100.39,100.29,100.39,12076.0,100.29,100.39,100.29,100.39,12076.0
2016-08-22 13:10:00,100.36,100.41,100.35,100.38,7679.0,100.36,100.41,100.35,100.38,7679.0
2016-08-22 13:20:00,100.39,100.39,100.06,100.15,16123.0,100.39,100.39,100.06,100.15,16123.0
2016-08-22 13:30:00,100.16,100.18,100.12,100.12,13025.0,100.16,100.18,100.12,100.12,13025.0
2016-08-22 13:40:00,100.14,100.43,100.12,100.39,18040.0,100.14,100.43,100.12,100.39,18040.0
2016-08-22 13:50:00,100.38,100.38,100.24,100.3,14166.0,100.38,100.38,100.24,100.3,14166.0
2016-08-22 14:00:00,100.29,100.4,100.29,100.39,10406.0,100.29,100.4,100.29,100.39,10406.0
2016-08-22 14:10:00,100.38,100.42,100.31,100.33,14836.0,100.38,100.42,100.31,100.33,14836.0
2016-08-22 14:20:00,100.33,100.35,100.14,100.14,12448.0,100.33,100.35,100.14,100.14,12448.0
2016-08-22 14:30:00,100.14,100.3,100.13,100.27,21251.0,100.14,100.3,100.13,100.27,21251.0
2016-08-22 14:40:00,100.27,100.34,100.24,100.27,8716.0,100.27,100.34,100.24,100.27,8716.0
2016-08-22 14:50:00,100.27,100.31,100.21,100.25,9714.0,100.27,100.31,100.21,100.25,9714.0
2016-08-22 15:00:00,100.25,100.33,100.23,100.28,25240.0,100.25,100.33,100.23,100.28,25240.0
2016-08-22 15:10:00,100.3,100.31,100.21,100.26,35952.0,100.3,100.31,100.21,100.26,35952.0
2016-08-22 15:20:00,100.27,100.32,100.26,100.29,20278.0,100.27,100.32,100.26,100.29,20278.0
2016-08-22 15:30:00,100.29,100.31,100.26,100.26,21588.0,100.29,100.31,100.26,100.26,21588.0
2016-08-22 15:40:00,100.27,100.35,100.27,100.27,47897.0,100.27,100.35,100.27,100.27,47897.0
2016-08-22 15:50:00,100.26,100.28,100.23,100.24,88963.0,100.26,100.28,100.23,100.24,88963.0
2016-08-23 09:30:00,100.46,100.9,100.24,100.88,82459.0,100.46,100.9,100.24,100.88,82459.0
2016-08-23 09:40:00,100.91,101.07,100.72,100.98,20764.0,100.91,101.07,100.72,100.98,20764.0
2016-08-23 09:50:00,100.99,101.07,100.78,100.96,18688.0,100.99,101.07,100.78,100.96,18688.0
2016-08-23 10:00:00,100.96,101.08,100.77,100.85,22658.0,100.96,101.08,100.77,100.85,22658.0
2016-08-23 10:10:00,100.85,100.99,100.82,100.9,8377.0,100.85,100.99,100.82,100.9,8377.0
2016-08-23 10:20:00,100.93,101.01,100.84,100.94,25503.0,100.93,101.01,100.84,100.94,25503.0
2016-08-23 10:30:00,100.93,101.16,100.93,101.11,39060.0,100.93,101.16,100.93,101.11,39060.0
2016-08-23 10:40:00,101.07,101.19,101.06,101.17,12608.0,101.07,101.19,101.06,101.17,12608.0
2016-08-23 10:50:00,101.16,101.2,101.06,101.15,9855.0,101.16,101.2,101.06,101.15,9855.0
2016-08-23 11:00:00,101.14,101.28,101.05,101.07,19249.0,101.14,101.28,101.05,101.07,19249.0
2016-08-23 11:10:00,101.05,101.07,100.92,101.06,19065.0,101.05,101.07,100.92,101.06,19065.0
2016-08-23 11:20:00,101.03,101.07,101.0,101.04,6963.0,101.03,101.07,101.0,101.04,6963.0
2016-08-23 11:30:00,101.04,101.14,101.03,101.14,7418.0,101.04,101.14,101.03,101.14,7418.0
2016-08-23 11:40:00,101.15,101.21,101.12,101.13,4877.0,101.15,101.21,101.12,101.13,4877.0
2016-08-23 11:50:00,101.14,101.15,101.02,101.1,9615.0,101.14,101.15,101.02,101.1,9615.0
2016-08-23 12:00:00,101.08,101.08,100.97,101.0,16371.0,101.08,101.08,100.97,101.0,16371.0
2016-08-23 12:10:00,101.0,101.05,100.9,101.0,59012.0,101.0,101.05,100.9,101.0,59012.0
2016-08-23 12:20:00,101.02,101.07,100.96,101.05,51025.0,101.02,101.07,100.96,101.05,51025.0
2016-08-23 12:30:00,101.05,101.12,101.05,101.11,5658.0,101.05,101.12,101.05,101.11,5658.0
2016-08-23 12:40:00,101.1,101.12,101.06,101.08,4680.0,101.1,101.12,101.06,101.08,4680.0
2016-08-23 12:50:00,101.07,101.08,100.87,100.94,7013.0,101.07,101.08,100.87,100.94,7013.0
2016-08-23 13:00:00,100.94,101.06,100.93,101.03,9956.0,100.94,101.06,100.93,101.03,9956.0
2016-08-23 13:10:00,100.98,101.03,100.9,101.01,11068.0,100.98,101.03,100.9,101.01,11068.0
2016-08-23 13:20:00,101.04,101.13,101.04,101.09,5380.0,101.04,101.13,101.04,101.09,5380.0
2016-08-23 13:30:00,101.09,101.16,101.08,101.12,5696.0,101.09,101.16,101.08,101.12,5696.0
2016-08-23 13:40:00,101.13,101.18,101.08,101.16,5233.0,101.13,101.18,101.08,101.16,5233.0
2016-08-23 13:50:00,101.15,101.18,101.13,101.16,12295.0,101.15,101.18,101.13,101.16,12295.0
2016-08-23 14:00:00,101.15,101.23,101.07,101.23,11953.0,101.15,101.23,101.07,101.23,11953.0
2016-08-23 14:10:00,101.23,101.28,101.15,101.16,10070.0,101.23,101.28,101.15,101.16,10070.0
2016-08-23 14:20:00,101.16,101.28,101.14,101.25,11133.0,101.16,101.28,101.14,101.25,11133.0
2016-08-23 14:30:00,101.23,101.26,101.18,101.25,19625.0,101.23,101.26,101.18,101.25,19625.0
2016-08-23 14:40:00,101.23,101.24,101.05,101.1,15766.0,101.23,101.24,101.05,101.1,15766.0
2016-08-23 14:50:00,101.09,101.11,100.99,101.03,13494.0,101.09,101.11,100.99,101.03,13494.0
2016-08-23 15:00:00,101.0,101.14,101.0,101.14,9133.0,101.0,101.14,101.0,101.14,9133.0
2016-08-23 15:10:00,101.13,101.25,101.13,101.21,11781.0,101.13,101.25,101.13,101.21,11781.0
2016-08-23 15:20:00,101.19,101.26,101.15,101.22,17658.0,101.19,101.26,101.15,101.22,17658.0
2016-08-23 15:30:00,101.22,101.22,101.09,101.14,23042.0,101.22,101.22,101.09,101.14,23042.0
2016-08-23 15:40:00,101.15,101.24,101.1,101.15,26197.0,101.15,101.24,101.1,101.15,26197.0
2016-08-23 15:50:00,101.17,101.25,101.12,101.14,53747.0,101.17,101.25,101.12,101.14,53747.0
2016-08-24 09:30:00,101.0,101.21,100.85,101.02,50464.0,101.0,101.21,100.85,101.02,50464.0
2016-08-24 09:40:00,101.03,101.16,100.76,100.76,12213.0,101.03,101.16,100.76,100.76,12213.0
2016-08-24 09:50:00,100.78,100.97,100.76,100.95,12910.0,100.78,100.97,100.76,100.95,12910.0
2016-08-24 10:00:00,100.91,101.0,100.82,100.92,9395.0,100.91,101.0,100.82,100.92,9395.0
2016-08-24 10:10:00,100.9,100.99,100.84,100.84,8535.0,100.9,100.99,100.84,100.84,8535.0
2016-08-24 10:20:00,100.9,100.91,100.69,100.9,14863.0,100.9,100.91,100.69,100.9,14863.0
2016-08-24 10:30:00,100.89,101.02,100.81,100.99,9081.0,100.89,101.02,100.81,100.99,9081.0
2016-08-24 10:40:00,100.98,101.02,100.81,100.85,11420.0,100.98,101.02,100.81,100.85,11420.0
2016-08-24 10:50:00,100.85,100.96,100.77,100.94,13198.0,100.85,100.96,100.77,100.94,13198.0
2016-08-24 11:00:00,100.95,101.08,100.94,101.04,15635.0,100.95,101.08,100.94,101.04,15635.0
2016-08-24 11:10:00,101.02,101.09,101.0,101.07,9740.0,101.02,101.09,101.0,101.07,9740.0
2016-08-24 11:20:00,101.08,101.27,101.06,101.22,21011.0,101.08,101.27,101.06,101.22,21011.0
2016-08-24 11:30:00,101.21,101.28,101.12,101.24,20129.0,101.21,101.28,101.12,101.24,20129.0
2016-08-24 11:40:00,101.25,101.34,101.22,101.31,27463.0,101.25,101.34,101.22,101.31,27463.0
2016-08-24 11:50:00,101.31,101.37,101.27,101.35,44872.0,101.31,101.37,101.27,101.35,44872.0
2016-08-24 12:00:00,101.34,101.44,101.33,101.44,14873.0,101.34,101.44,101.33,101.44,14873.0
2016-08-24 12:10:00,101.42,101.52,101.42,101.5,15548.0,101.42,101.52,101.42,101.5,15548.0
2016-08-24 12:20:00,101.51,101.51,101.35,101.35,12936.0,101.51,101.51,101.35,101.35,12936.0
2016-08-24 12:30:00,101.34,101.36,101.27,101.29,26555.0,101.34,101.36,101.27,101.29,26555.0
2016-08-24 12:40:00,101.29,101.32,101.22,101.26,34624.0,101.29,101.32,101.22,101.26,34624.0
2016-08-24 12:50:00,101.28,101.38,101.27,101.38,15420.0,101.28,101.38,101.27,101.38,15420.0
2016-08-24 13:00:00,101.37,101.45,101.35,101.43,29465.0,101.37,101.45,101.35,101.43,29465.0
2016-08-24 13:10:00,101.43,101.44,101.35,101.36,15440.0,101.43,101.44,101.35,101.36,15440.0
2016-08-24 13:20:00,101.38,101.39,101.35,101.36,10790.0,101.38,101.39,101.35,101.36,10790.0
2016-08-24 13:30:00,101.36,101.36,101.28,101.29,21941.0,101.36,101.36,101.28,101.29,21941.0
2016-08-24 13:40:00,101.28,101.42,101.28,101.41,13233.0,101.28,101.42,101.28,101.41,13233.0
2016-08-24 13:50:00,101.41,101.41,101.29,101.37,19623.0,101.41,101.41,101.29,101.37,19623.0
2016-08-24 14:00:00,101.39,101.39,101.28,101.31,44511.0,101.39,101.39,101.28,101.31,44511.0
2016-08-24 14:10:00,101.31,101.38,101.29,101.35,32728.0,101.31,101.38,101.29,101.35,32728.0
2016-08-24 14:20:00,101.36,101.38,101.23,101.34,42854.0,101.36,101.38,101.23,101.34,42854.0
2016-08-24 14:30:00,101.34,101.34,101.19,101.26,26571.0,101.34,101.34,101.19,101.26,26571.0
2016-08-24 14:40:00,101.26,101.32,101.19,101.19,17893.0,101.26,101.32,101.19,101.19,17893.0
2016-08-24 14:50:00,101.2,101.39,101.2,101.37,22698.0,101.2,101.39,101.2,101.37,22698.0
2016-08-24 15:00:00,101.37,101.37,101.09,101.09,25686.0,101.37,101.37,101.09,101.09,25686.0
2016-08-24 15:10:00,101.09,101.13,101.0,101.07,35645.0,101.09,101.13,101.0,101.07,35645.0
2016-08-24 15:20:00,101.06,101.1,100.99,101.0,29134.0,101.06,101.1,100.99,101.0,29134.0
2016-08-24 15:30:00,100.99,101.11,100.92,100.94,46702.0,100.99,101.11,100.92,100.94,46702.0
2016-08-24 15:40:00,100.93,100.98,100.85,100.94,53096.0,100.93,100.98,100.85,100.94,53096.0
2016-08-24 15:50:00,100.93,101.16,100.91,101.15,131145.0,100.93,101.16,100.91,101.15,131145.0
2016-08-25 09:30:00,101.15,101.48,100.91,101.48,37769.0,101.15,101.48,100.91,101.48,37769.0
2016-08-25 09:40:00,101.49,101.6,101.38,101.49,47332.0,101.49,101.6,101.38,101.49,47332.0
2016-08-25 09:50:00,101.47,101.47,101.21,101.38,26423.0,101.47,101.47,101.21,101.38,26423.0
2016-08-25 10:00:00,101.34,101.36,101.16,101.2,16874.0,101.34,101.36,101.16,101.2,16874.0
2016-08-25 10:10:00,101.15,101.4,101.11,101.37,23050.0,101.15,101.4,101.11,101.37,23050.0
2016-08-25 10:20:00,101.39,101.49,101.38,101.4,20033.0,101.39,101.49,101.38,101.4,20033.0
2016-08-25 10:30:00,101.4,101.42,101.17,101.18,7214.0,101.4,101.42,101.17,101.18,7214.0
2016-08-25 10:40:00,101.17,101.25,101.13,101.23,5664.0,101.17,101.25,101.13,101.23,5664.0
2016-08-25 10:50:00,101.25,101.3,101.21,101.21,9606.0,101.25,101.3,101.21,101.21,9606.0
2016-08-25 11:00:00,101.22,101.42,101.22,101.4,17396.0,101.22,101.42,101.22,101.4,17396.0
2016-08-25 11:10:00,101.4,101.51,101.33,101.48,12249.0,101.4,101.51,101.33,101.48,12249.0
2016-08-25 11:20:00,101.49,101.6,101.49,101.52,17314.0,101.49,101.6,101.49,101.52,17314.0
2016-08-25 11:30:00,101.52,101.59,101.5,101.55,13427.0,101.52,101.59,101.5,101.55,13427.0
2016-08-25 11:40:00,101.55,101.62,101.5,101.59,16955.0,101.55,101.62,101.5,101.59,16955.0
2016-08-25 11:50:00,101.6,101.62,101.46,101.53,14586.0,101.6,101.62,101.46,101.53,14586.0
2016-08-25 12:00:00,101.52,101.53,101.44,101.47,8022.0,101.52,101.53,101.44,101.47,8022.0
2016-08-25 12:10:00,101.46,101.5,101.4,101.44,19014.0,101.46,101.5,101.4,101.44,19014.0
2016-08-25 12:20:00,101.43,101.47,101.34,101.41,15201.0,101.43,101.47,101.34,101.41,15201.0
2016-08-25 12:30:00,101.42,101.59,101.41,101.59,29564.0,101.42,101.59,101.41,101.59,29564.0
2016-08-25 12:40:00,101.58,101.64,101.56,101.59,20813.0,101.58,101.64,101.56,101.59,20813.0
2016-08-25 12:50:00,101.61,101.65,101.58,101.65,31012.0,101.61,101.65,101.58,101.65,31012.0
2016-08-25 13:00:00,101.66,101.72,101.51,101.54,16361.0,101.66,101.72,101.51,101.54,16361.0
2016-08-25 13:10:00,101.52,101.57,101.5,101.5,9571.0,101.52,101.57,101.5,101.5,9571.0
2016-08-25 13:20:00,101.5,101.63,101.44,101.63,12156.0,101.5,101.63,101.44,101.63,12156.0
2016-08-25 13:30:00,101.64,101.69,101.43,101.46,29026.0,101.64,101.69,101.43,101.46,29026.0
2016-08-25 13:40:00,101.46,101.55,101.43,101.49,17726.0,101.46,101.55,101.43,101.49,17726.0
2016-08-25 13:50:00,101.47,101.53,101.47,101.5,9963.0,101.47,101.53,101.47,101.5,9963.0
2016-08-25 14:00:00,101.5,101.59,101.41,101.44,31551.0,101.5,101.59,101.41,101.44,31551.0
2016-08-25 14:10:00,101.47,101.55,101.46,101.54,16641.0,101.47,101.55,101.46,101.54,16641.0
2016-08-25 14:20:00,101.53,101.65,101.5,101.65,15539.0,101.53,101.65,101.5,101.65,15539.0
2016-08-25 14:30:00,101.66,101.75,101.65,101.73,22134.0,101.66,101.75,101.65,101.73,22134.0
2016-08-25 14:40:00,101.72,101.79,101.64,101.69,14517.0,101.72,101.79,101.64,101.69,14517.0
2016-08-25 14:50:00,101.68,101.71,101.51,101.56,10210.0,101.68,101.71,101.51,101.56,10210.0
2016-08-25 15:00:00,101.56,101.69,101.53,101.67,13289.0,101.56,101.69,101.53,101.67,13289.0
2016-08-25 15:10:00,101.66,101.71,101.63,101.66,20984.0,101.66,101.71,101.63,101.66,20984.0
2016-08-25 15:20:00,101.67,101.77,101.64,101.68,22323.0,101.67,101.77,101.64,101.68,22323.0
2016-08-25 15:30:00,101.66,101.74,101.62,101.7,30056.0,101.66,101.74,101.62,101.7,30056.0
2016-08-25 15:40:00,101.7,101.72,101.62,101.7,38609.0,101.7,101.72,101.62,101.7,38609.0
2016-08-25 15:50:00,101.7,101.71,101.57,101.7,104979.0,101.7,101.71,101.57,101.7,104979.0
2016-08-26 09:30:00,101.68,102.49,101.67,102.44,87558.0,101.68,102.49,101.67,102.44,87558.0
2016-08-26 09:40:00,102.46,102.49,102.08,102.08,53935.0,102.46,102.49,102.08,102.08,53935.0
2016-08-26 09:50:00,102.06,102.2,101.9,101.97,26057.0,102.06,102.2,101.9,101.97,26057.0
2016-08-26 10:00:00,101.96,102.22,101.52,102.09,60372.0,101.96,102.22,101.52,102.09,60372.0
2016-08-26 10:10:00,102.1,102.75,101.92,102.7,46547.0,102.1,102.75,101.92,102.7,46547.0
2016-08-26 10:20:00,102.71,102.74,102.36,102.5,32337.0,102.71,102.74,102.36,102.5,32337.0
2016-08-26 10:30:00,102.56,102.56,102.23,102.29,25026.0,102.56,102.56,102.23,102.29,25026.0
2016-08-26 10:40:00,102.27,102.37,102.14,102.25,24949.0,102.27,102.37,102.14,102.25,24949.0
2016-08-26 10:50:00,102.22,102.29,102.11,102.11,18163.0,102.22,102.29,102.11,102.11,18163.0
2016-08-26 11:00:00,102.13,102.19,101.95,102.17,31285.0,102.13,102.19,101.95,102.17,31285.0
2016-08-26 11:10:00,102.14,102.19,102.08,102.13,18372.0,102.14,102.19,102.08,102.13,18372.0
2016-08-26 11:20:00,102.15,102.22,102.02,102.14,36253.0,102.15,102.22,102.02,102.14,36253.0
2016-08-26 11:30:00,102.16,102.19,101.94,101.98,21743.0,102.16,102.19,101.94,101.98,21743.0
2016-08-26 11:40:00,102.0,102.0,101.74,101.92,26126.0,102.0,102.0,101.74,101.92,26126.0
2016-08-26 11:50:00,101.93,101.95,101.52,101.62,26308.0,101.93,101.95,101.52,101.62,26308.0
2016-08-26 12:00:00,101.6,101.62,101.17,101.3,26815.0,101.6,101.62,101.17,101.3,26815.0
2016-08-26 12:10:00,101.28,101.33,101.08,101.29,29224.0,101.28,101.33,101.08,101.29,29224.0
2016-08-26 12:20:00,101.29,101.34,101.23,101.29,33527.0,101.29,101.34,101.23,101.29,33527.0
2016-08-26 12:30:00,101.27,101.51,101.23,101.51,43469.0,101.27,101.51,101.23,101.51,43469.0
2016-08-26 12:40:00,101.52,101.65,101.51,101.65,19800.0,101.52,101.65,101.51,101.65,19800.0
2016-08-26 12:50:00,101.64,101.66,101.53,101.63,19796.0,101.64,101.66,101.53,101.63,19796.0
2016-08-26 13:00:00,101.63,101.68,101.58,101.61,20092.0,101.63,101.68,101.58,101.61,20092.0
2016-08-26 13:10:00,101.62,101.68,101.5,101.54,15849.0,101.62,101.68,101.5,101.54,15849.0
2016-08-26 13:20:00,101.52,101.62,101.46,101.62,11420.0,101.52,101.62,101.46,101.62,11420.0
2016-08-26 13:30:00,101.62,101.73,101.61,101.73,19227.0,101.62,101.73,101.61,101.73,19227.0
2016-08-26 13:40:00,101.71,101.72,101.59,101.61,16773.0,101.71,101.72,101.59,101.61,16773.0
2016-08-26 13:50:00,101.62,101.66,101.49,101.57,22444.0,101.62,101.66,101.49,101.57,22444.0
2016-08-26 14:00:00,101.57,101.73,101.56,101.72,20345.0,101.57,101.73,101.56,101.72,20345.0
2016-08-26 14:10:00,101.74,101.78,101.45,101.47,23889.0,101.74,101.78,101.45,101.47,23889.0
2016-08-26 14:20:00,101.47,101.52,101.42,101.45,24179.0,101.47,101.52,101.42,101.45,24179.0
2016-08-26 14:30:00,101.47,101.57,101.4,101.56,18076.0,101.47,101.57,101.4,101.56,18076.0
2016-08-26 14:40:00,101.54,101.6,101.49,101.51,14321.0,101.54,101.6,101.49,101.51,14321.0
2016-08-26 14:50:00,101.51,101.57,101.4,101.56,17367.0,101.51,101.57,101.4,101.56,17367.0
2016-08-26 15:00:00,101.57,101.61,101.49,101.59,19029.0,101.57,101.61,101.49,101.59,19029.0
2016-08-26 15:10:00,101.61,101.75,101.57,101.69,23981.0,101.61,101.75,101.57,101.69,23981.0
2016-08-26 15:20:00,101.68,101.93,101.63,101.91,47251.0,101.68,101.93,101.63,101.91,47251.0
2016-08-26 15:30:00,101.91,102.08,101.91,102.06,44770.0,101.91,102.08,101.91,102.06,44770.0
2016-08-26 15:40:00,102.07,102.09,101.98,102.04,57249.0,102.07,102.09,101.98,102.04,57249.0
2016-08-26 15:50:00,102.05,102.11,101.97,102.06,110372.0,102.05,102.11,101.97,102.06,110372.0
2016-08-29 09:30:00,101.85,102.22,101.4,102.08,60540.0,101.85,102.22,101.4,102.08,60540.0
2016-08-29 09:40:00,102.12,102.2,102.04,102.04,17536.0,102.12,102.2,102.04,102.04,17536.0
2016-08-29 09:50:00,102.03,102.13,101.96,102.09,24813.0,102.03,102.13,101.96,102.09,24813.0
2016-08-29 10:00:00,102.06,102.15,101.99,102.04,16712.0,102.06,102.15,101.99,102.04,16712.0
2016-08-29 10:10:00,102.05,102.1,101.95,102.03,16694.0,102.05,102.1,101.95,102.03,16694.0
2016-08-29 10:20:00,101.99,102.1,101.94,101.94,18733.0,101.99,102.1,101.94,101.94,18733.0
2016-08-29 10:30:00,101.95,102.08,101.95,102.04,19896.0,101.95,102.08,101.95,102.04,19896.0
2016-08-29 10:40:00,102.04,102.21,102.04,102.19,10905.0,102.04,102.21,102.04,102.19,10905.0
2016-08-29 10:50:00,102.2,102.25,102.16,102.18,14512.0,102.2,102.25,102.16,102.18,14512.0
2016-08-29 11:00:00,102.16,102.43,102.14,102.39,23282.0,102.16,102.43,102.14,102.39,23282.0
2016-08-29 11:10:00,102.4,102.42,102.3,102.3,15563.0,102.4,102.42,102.3,102.3,15563.0
2016-08-29 11:20:00,102.31,102.33,102.26,102.3,14406.0,102.31,102.33,102.26,102.3,14406.0
2016-08-29 11:30:00,102.31,102.4,102.28,102.36,10049.0,102.31,102.4,102.28,102.36,10049.0
2016-08-29 11:40:00,102.37,102.61,102.37,102.56,17067.0,102.37,102.61,102.37,102.56,17067.0
2016-08-29 11:50:00,102.6,102.61,102.52,102.52,11466.0,102.6,102.61,102.52,102.52,11466.0
2016-08-29 12:00:00,102.53,102.56,102.48,102.49,20374.0,102.53,102.56,102.48,102.49,20374.0
2016-08-29 12:10:00,102.49,102.5,102.42,102.43,14578.0,102.49,102.5,102.42,102.43,14578.0
2016-08-29 12:20:00,102.45,102.45,102.34,102.36,10626.0,102.45,102.45,102.34,102.36,10626.0
2016-08-29 12:30:00,102.36,102.43,102.34,102.4,10208.0,102.36,102.43,102.34,102.4,10208.0
2016-08-29 12:40:00,102.39,102.43,102.38,102.43,8434.0,102.39,102.43,102.38,102.43,8434.0
2016-08-29 12:50:00,102.43,102.58,102.41,102.57,41888.0,102.43,102.58,102.41,102.57,41888.0
2016-08-29 13:00:00,102.58,102.58,102.45,102.47,45965.0,102.58,102.58,102.45,102.47,45965.0
2016-08-29 13:10:00,102.48,102.56,102.46,102.56,10896.0,102.48,102.56,102.46,102.56,10896.0
2016-08-29 13:20:00,102.57,102.62,102.56,102.61,11449.0,102.57,102.62,102.56,102.61,11449.0
2016-08-29 13:30:00,102.61,102.62,102.57,102.6,10050.0,102.61,102.62,102.57,102.6,10050.0
2016-08-29 13:40:00,102.6,102.62,102.57,102.59,8349.0,102.6,102.62,102.57,102.59,8349.0
2016-08-29 13:50:00,102.59,102.66,102.58,102.65,10611.0,102.59,102.66,102.58,102.65,10611.0
2016-08-29 14:00:00,102.64,102.68,102.58,102.58,16902.0,102.64,102.68,102.58,102.58,16902.0
2016-08-29 14:10:00,102.59,102.62,102.52,102.56,17595.0,102.59,102.62,102.52,102.56,17595.0
2016-08-29 14:20:00,102.57,102.59,102.45,102.47,21072.0,102.57,102.59,102.45,102.47,21072.0
2016-08-29 14:30:00,102.5,102.51,102.39,102.41,20473.0,102.5,102.51,102.39,102.41,20473.0
2016-08-29 14:40:00,102.4,102.42,102.33,102.36,12978.0,102.4,102.42,102.33,102.36,12978.0
2016-08-29 14:50:00,102.37,102.38,102.33,102.35,13128.0,102.37,102.38,102.33,102.35,13128.0
2016-08-29 15:00:00,102.34,102.35,102.29,102.34,12465.0,102.34,102.35,102.29,102.34,12465.0
2016-08-29 15:10:00,102.33,102.42,102.33,102.37,15031.0,102.33,102.42,102.33,102.37,15031.0
2016-08-29 15:20:00,102.38,102.41,102.23,102.26,23524.0,102.38,102.41,102.23,102.26,23524.0
2016-08-29 15:30:00,102.26,102.34,102.22,102.33,27560.0,102.26,102.34,102.22,102.33,27560.0
2016-08-29 15:40:00,102.32,102.35,102.22,102.23,26474.0,102.32,102.35,102.22,102.23,26474.0
2016-08-29 15:50:00,102.24,102.34,102.23,102.31,70782.0,102.24,102.34,102.23,102.31,70782.0
2016-08-30 09:30:00,102.09,102.39,101.91,102.02,48013.0,102.09,102.39,101.91,102.02,48013.0
2016-08-30 09:40:00,101.99,102.11,101.83,101.88,30435.0,101.99,102.11,101.83,101.88,30435.0
2016-08-30 09:50:00,101.94,102.12,101.85,102.12,18066.0,101.94,102.12,101.85,102.12,18066.0
2016-08-30 10:00:00,102.12,102.19,101.86,101.95,22518.0,102.12,102.19,101.86,101.95,22518.0
2016-08-30 10:10:00,101.96,101.96,101.65,101.7,27321.0,101.96,101.96,101.65,101.7,27321.0
2016-08-30 10:20:00,101.69,101.81,101.67,101.8,21506.0,101.69,101.81,101.67,101.8,21506.0
2016-08-30 10:30:00,101.8,101.81,101.51,101.65,35065.0,101.8,101.81,101.51,101.65,35065.0
2016-08-30 10:40:00,101.66,101.77,101.65,101.7,20016.0,101.66,101.77,101.65,101.7,20016.0
2016-08-30 10:50:00,101.71,101.72,101.62,101.62,25707.0,101.71,101.72,101.62,101.62,25707.0
2016-08-30 11:00:00,101.62,101.82,101.6,101.7,14993.0,101.62,101.82,101.6,101.7,14993.0
2016-08-30 11:10:00,101.72,101.77,101.67,101.76,17224.0,101.72,101.77,101.67,101.76,17224.0
2016-08-30 11:20:00,101.75,101.82,101.71,101.74,12474.0,101.75,101.82,101.71,101.74,12474.0
2016-08-30 11:30:00,101.75,101.79,101.72,101.79,16526.0,101.75,101.79,101.72,101.79,16526.0
2016-08-30 11:40:00,101.77,101.78,101.68,101.76,12526.0,101.77,101.78,101.68,101.76,12526.0
2016-08-30 11:50:00,101.76,101.76,101.68,101.71,14159.0,101.76,101.76,101.68,101.71,14159.0
2016-08-30 12:00:00,101.72,101.75,101.7,101.75,13793.0,101.72,101.75,101.7,101.75,13793.0
2016-08-30 12:10:00,101.78,101.79,101.69,101.72,15728.0,101.78,101.79,101.69,101.72,15728.0
2016-08-30 12:20:00,101.71,101.74,101.63,101.63,12043.0,101.71,101.74,101.63,101.63,12043.0
2016-08-30 12:30:00,101.62,101.72,101.62,101.69,11631.0,101.62,101.72,101.62,101.69,11631.0
2016-08-30 12:40:00,101.7,101.73,101.62,101.67,18000.0,101.7,101.73,101.62,101.67,18000.0
2016-08-30 12:50:00,101.66,101.71,101.64,101.67,10089.0,101.66,101.71,101.64,101.67,10089.0
2016-08-30 13:00:00,101.66,101.76,101.62,101.74,11659.0,101.66,101.76,101.62,101.74,11659.0
2016-08-30 13:10:00,101.74,101.78,101.7,101.7,10036.0,101.74,101.78,101.7,101.7,10036.0
2016-08-30 13:20:00,101.7,101.78,101.68,101.71,12521.0,101.7,101.78,101.68,101.71,12521.0
2016-08-30 13:30:00,101.7,101.8,101.7,101.8,29907.0,101.7,101.8,101.7,101.8,29907.0
2016-08-30 13:40:00,101.78,101.78,101.66,101.75,13126.0,101.78,101.78,101.66,101.75,13126.0
2016-08-30 13:50:00,101.75,101.78,101.69,101.75,12634.0,101.75,101.78,101.69,101.75,12634.0
2016-08-30 14:00:00,101.74,101.74,101.59,101.7,27347.0,101.74,101.74,101.59,101.7,27347.0
2016-08-30 14:10:00,101.69,101.71,101.57,101.62,22491.0,101.69,101.71,101.57,101.62,22491.0
2016-08-30 14:20:00,101.62,101.73,101.59,101.72,15235.0,101.62,101.73,101.59,101.72,15235.0
2016-08-30 14:30:00,101.72,101.76,101.66,101.72,44714.0,101.72,101.76,101.66,101.72,44714.0
2016-08-30 14:40:00,101.73,101.74,101.64,101.67,9077.0,101.73,101.74,101.64,101.67,9077.0
2016-08-30 14:50:00,101.67,101.71,101.63,101.67,13151.0,101.67,101.71,101.63,101.67,13151.0
2016-08-30 15:00:00,101.66,101.73,101.62,101.72,18716.0,101.66,101.73,101.62,101.72,18716.0
2016-08-30 15:10:00,101.7,101.76,101.68,101.74,17331.0,101.7,101.76,101.68,101.74,17331.0
2016-08-30 15:20:00,101.73,101.83,101.69,101.78,27497.0,101.73,101.83,101.69,101.78,27497.0
2016-08-30 15:30:00,101.78,101.91,101.74,101.9,38194.0,101.78,101.91,101.74,101.9,38194.0
2016-08-30 15:40:00,101.9,101.93,101.86,101.89,45809.0,101.9,101.93,101.86,101.89,45809.0
2016-08-30 15:50:00,101.88,102.02,101.84,102.01,159445.0,101.88,102.02,101.84,102.01,159445.0
2016-08-31 09:30:00,101.66,102.05,101.58,101.82,51422.0,101.66,102.05,101.58,101.82,51422.0
2016-08-31 09:40:00,101.81,102.07,101.76,102.07,29886.0,101.81,102.07,101.76,102.07,29886.0
2016-08-31 09:50:00,102.07,102.24,102.05,102.16,34084.0,102.07,102.24,102.05,102.16,34084.0
2016-08-31 10:00:00,102.12,102.28,102.1,102.2,22943.0,102.12,102.28,102.1,102.2,22943.0
2016-08-31 10:10:00,102.18,102.28,102.01,102.07,19004.0,102.18,102.28,102.01,102.07,19004.0
2016-08-31 10:20:00,102.06,102.3,102.06,102.25,37124.0,102.06,102.3,102.06,102.25,37124.0
2016-08-31 10:30:00,102.24,102.29,102.11,102.17,29298.0,102.24,102.29,102.11,102.17,29298.0
2016-08-31 10:40:00,102.16,102.21,102.05,102.16,24496.0,102.16,102.21,102.05,102.16,24496.0
2016-08-31 10:50:00,102.16,102.22,102.05,102.05,22680.0,102.16,102.22,102.05,102.05,22680.0
2016-08-31 11:00:00,102.07,102.16,102.05,102.14,24749.0,102.07,102.16,102.05,102.14,24749.0
2016-08-31 11:10:00,102.12,102.22,102.12,102.19,16702.0,102.12,102.22,102.12,102.19,16702.0
2016-08-31 11:20:00,102.2,102.28,102.18,102.24,18756.0,102.2,102.28,102.18,102.24,18756.0
2016-08-31 11:30:00,102.24,102.28,102.13,102.27,12218.0,102.24,102.28,102.13,102.27,12218.0
2016-08-31 11:40:00,102.26,102.27,102.19,102.25,12251.0,102.26,102.27,102.19,102.25,12251.0
2016-08-31 11:50:00,102.26,102.32,102.19,102.19,26026.0,102.26,102.32,102.19,102.19,26026.0
2016-08-31 12:00:00,102.18,102.18,102.03,102.11,25958.0,102.18,102.18,102.03,102.11,25958.0
2016-08-31 12:10:00,102.09,102.09,101.85,101.88,18043.0,102.09,102.09,101.85,101.88,18043.0
2016-08-31 12:20:00,101.84,101.91,101.78,101.83,15417.0,101.84,101.91,101.78,101.83,15417.0
2016-08-31 12:30:00,101.82,101.91,101.7,101.88,14393.0,101.82,101.91,101.7,101.88,14393.0
2016-08-31 12:40:00,101.86,102.05,101.86,102.03,19877.0,101.86,102.05,101.86,102.03,19877.0
2016-08-31 12:50:00,102.04,102.06,101.96,102.03,15493.0,102.04,102.06,101.96,102.03,15493.0
2016-08-31 13:00:00,102.04,102.06,101.92,102.02,16665.0,102.04,102.06,101.92,102.02,16665.0
2016-08-31 13:10:00,102.01,102.08,101.95,102.0,10623.0,102.01,102.08,101.95,102.0,10623.0
2016-08-31 13:20:00,101.99,102.11,101.99,102.04,14125.0,101.99,102.11,101.99,102.04,14125.0
2016-08-31 13:30:00,102.06,102.1,102.0,102.08,16483.0,102.06,102.1,102.0,102.08,16483.0
2016-08-31 13:40:00,102.07,102.26,102.07,102.21,38646.0,102.07,102.26,102.07,102.21,38646.0
2016-08-31 13:50:00,102.18,102.3,102.18,102.25,16572.0,102.18,102.3,102.18,102.25,16572.0
2016-08-31 14:00:00,102.23,102.46,102.23,102.44,34847.0,102.23,102.46,102.23,102.44,34847.0
2016-08-31 14:10:00,102.42,102.5,102.38,102.49,20155.0,102.42,102.5,102.38,102.49,20155.0
2016-08-31 14:20:00,102.48,102.48,102.41,102.47,17760.0,102.48,102.48,102.41,102.47,17760.0
2016-08-31 14:30:00,102.45,102.46,102.38,102.43,16787.0,102.45,102.46,102.38,102.43,16787.0
2016-08-31 14:40:00,102.43,102.43,102.27,102.32,21892.0,102.43,102.43,102.27,102.32,21892.0
2016-08-31 14:50:00,102.32,102.35,102.26,102.32,23127.0,102.32,102.35,102.26,102.32,23127.0
2016-08-31 15:00:00,102.3,102.51,102.3,102.51,24942.0,102.3,102.51,102.3,102.51,24942.0
2016-08-31 15:10:00,102.51,102.6,102.46,102.5,31845.0,102.51,102.6,102.46,102.5,31845.0
2016-08-31 15:20:00,102.5,102.58,102.47,102.58,45874.0,102.5,102.58,102.47,102.58,45874.0
2016-08-31 15:30:00,102.57,102.58,102.44,102.44,37919.0,102.57,102.58,102.44,102.44,37919.0
2016-08-31 15:40:00,102.44,102.48,102.31,102.38,63076.0,102.44,102.48,102.31,102.38,63076.0
2016-08-31 15:50:00,102.38,102.42,102.31,102.31,237607.0,102.38,102.42,102.31,102.31,237607.0
2016-09-01 09:30:00,102.23,102.46,102.0,102.38,97845.0,102.23,102.46,102.0,102.38,97845.0
2016-09-01 09:40:00,102.39,102.84,102.32,102.63,47225.0,102.39,102.84,102.32,102.63,47225.0
2016-09-01 09:50:00,102.66,102.66,102.44,102.53,46000.0,102.66,102.66,102.44,102.53,46000.0
2016-09-01 10:00:00,102.54,102.59,102.27,102.47,62671.0,102.54,102.59,102.27,102.47,62671.0
2016-09-01 10:10:00,102.5,102.58,102.46,102.54,24893.0,102.5,102.58,102.46,102.54,24893.0
2016-09-01 10:20:00,102.54,102.58,102.3,102.3,52038.0,102.54,102.58,102.3,102.3,52038.0
2016-09-01 10:30:00,102.3,102.3,101.93,101.98,42423.0,102.3,102.3,101.93,101.98,42423.0
2016-09-01 10:40:00,101.96,102.12,101.96,102.03,26453.0,101.96,102.12,101.96,102.03,26453.0
2016-09-01 10:50:00,102.02,102.09,101.95,102.04,44592.0,102.02,102.09,101.95,102.04,44592.0
2016-09-01 11:00:00,102.03,102.04,101.81,102.02,31411.0,102.03,102.04,101.81,102.02,31411.0
2016-09-01 11:10:00,102.02,102.06,101.96,102.06,20244.0,102.02,102.06,101.96,102.06,20244.0
2016-09-01 11:20:00,102.08,102.33,102.07,102.31,31073.0,102.08,102.33,102.07,102.31,31073.0
2016-09-01 11:30:00,102.29,102.35,102.24,102.28,32376.0,102.29,102.35,102.24,102.28,32376.0
2016-09-01 11:40:00,102.29,102.42,102.25,102.39,27623.0,102.29,102.42,102.25,102.39,27623.0
2016-09-01 11:50:00,102.38,102.52,102.27,102.46,26897.0,102.38,102.52,102.27,102.46,26897.0
2016-09-01 12:00:00,102.43,102.43,102.29,102.33,24399.0,102.43,102.43,102.29,102.33,24399.0
2016-09-01 12:10:00,102.32,102.58,102.29,102.55,23319.0,102.32,102.58,102.29,102.55,23319.0
2016-09-01 12:20:00,102.55,102.61,102.46,102.53,36964.0,102.55,102.61,102.46,102.53,36964.0
2016-09-01 12:30:00,102.54,102.64,102.51,102.56,44441.0,102.54,102.64,102.51,102.56,44441.0
2016-09-01 12:40:00,102.56,102.56,102.48,102.54,16791.0,102.56,102.56,102.48,102.54,16791.0
2016-09-01 12:50:00,102.55,102.59,102.42,102.42,27503.0,102.55,102.59,102.42,102.42,27503.0
2016-09-01 13:00:00,102.44,102.55,102.43,102.54,18749.0,102.44,102.55,102.43,102.54,18749.0
2016-09-01 13:10:00,102.54,102.66,102.48,102.64,18235.0,102.54,102.66,102.48,102.64,18235.0
2016-09-01 13:20:00,102.65,102.77,102.59,102.64,103901.0,102.65,102.77,102.59,102.64,103901.0
2016-09-01 13:30:00,102.65,102.86,102.65,102.81,25822.0,102.65,102.86,102.65,102.81,25822.0
2016-09-01 13:40:00,102.82,102.83,102.74,102.82,36241.0,102.82,102.83,102.74,102.82,36241.0
2016-09-01 13:50:00,102.82,102.89,102.8,102.85,16303.0,102.82,102.89,102.8,102.85,16303.0
2016-09-01 14:00:00,102.85,102.86,102.77,102.83,37694.0,102.85,102.86,102.77,102.83,37694.0
2016-09-01 14:10:00,102.82,102.87,102.75,102.85,43115.0,102.82,102.87,102.75,102.85,43115.0
2016-09-01 14:20:00,102.84,102.86,102.76,102.85,46508.0,102.84,102.86,102.76,102.85,46508.0
2016-09-01 14:30:00,102.86,102.87,102.64,102.74,44729.0,102.86,102.87,102.64,102.74,44729.0
2016-09-01 14:40:00,102.75,102.88,102.75,102.83,30920.0,102.75,102.88,102.75,102.83,30920.0
2016-09-01 14:50:00,102.81,102.91,102.78,102.88,20598.0,102.81,102.91,102.78,102.88,20598.0
2016-09-01 15:00:00,102.88,102.88,102.56,102.68,28063.0,102.88,102.88,102.56,102.68,28063.0
2016-09-01 15:10:00,102.7,102.77,102.67,102.7,23279.0,102.7,102.77,102.67,102.7,23279.0
2016-09-01 15:20:00,102.7,102.8,102.7,102.76,36569.0,102.7,102.8,102.7,102.76,36569.0
2016-09-01 15:30:00,102.75,102.77,102.67,102.74,41756.0,102.75,102.77,102.67,102.74,41756.0
2016-09-01 15:40:00,102.72,102.89,102.72,102.84,54018.0,102.72,102.89,102.72,102.84,54018.0
2016-09-01 15:50:00,102.85,102.97,102.84,102.9,111355.0,102.85,102.97,102.84,102.9,111355.0
2016-09-02 09:30:00,103.49,103.75,103.43,103.63,68283.0,103.49,103.75,103.43,103.63,68283.0
2016-09-02 09:40:00,103.64,103.84,103.64,103.79,42316.0,103.64,103.84,103.64,103.79,42316.0
2016-09-02 09:50:00,103.81,104.07,103.81,103.85,27450.0,103.81,104.07,103.81,103.85,27450.0
2016-09-02 10:00:00,103.88,103.97,103.76,103.76,25174.0,103.88,103.97,103.76,103.76,25174.0
2016-09-02 10:10:00,103.79,103.97,103.79,103.89,22977.0,103.79,103.97,103.79,103.89,22977.0
2016-09-02 10:20:00,103.91,104.01,103.83,103.98,19243.0,103.91,104.01,103.83,103.98,19243.0
2016-09-02 10:30:00,104.01,104.02,103.85,103.99,32919.0,104.01,104.02,103.85,103.99,32919.0
2016-09-02 10:40:00,104.0,104.16,103.99,104.01,49210.0,104.0,104.16,103.99,104.01,49210.0
2016-09-02 10:50:00,104.02,104.1,103.81,103.88,15635.0,104.02,104.1,103.81,103.88,15635.0
2016-09-02 11:00:00,103.91,104.02,103.84,103.91,18573.0,103.91,104.02,103.84,103.91,18573.0
2016-09-02 11:10:00,103.92,103.92,103.7,103.82,15611.0,103.92,103.92,103.7,103.82,15611.0
2016-09-02 11:20:00,103.84,103.89,103.68,103.72,12410.0,103.84,103.89,103.68,103.72,12410.0
2016-09-02 11:30:00,103.71,103.79,103.69,103.71,16266.0,103.71,103.79,103.69,103.71,16266.0
2016-09-02 11:40:00,103.7,103.81,103.67,103.75,16983.0,103.7,103.81,103.67,103.75,16983.0
2016-09-02 11:50:00,103.76,103.8,103.61,103.61,16664.0,103.76,103.8,103.61,103.61,16664.0
2016-09-02 12:00:00,103.63,103.71,103.59,103.63,16861.0,103.63,103.71,103.59,103.63,16861.0
2016-09-02 12:10:00,103.62,103.67,103.41,103.46,34874.0,103.62,103.67,103.41,103.46,34874.0
2016-09-02 12:20:00,103.43,103.58,103.35,103.56,17944.0,103.43,103.58,103.35,103.56,17944.0
2016-09-02 12:30:00,103.54,103.6,103.49,103.49,13544.0,103.54,103.6,103.49,103.49,13544.0
2016-09-02 12:40:00,103.48,103.5,103.33,103.42,67204.0,103.48,103.5,103.33,103.42,67204.0
2016-09-02 12:50:00,103.42,103.63,103.42,103.49,19972.0,103.42,103.63,103.42,103.49,19972.0
2016-09-02 13:00:00,103.52,103.53,103.45,103.47,18751.0,103.52,103.53,103.45,103.47,18751.0
2016-09-02 13:10:00,103.47,103.49,103.33,103.36,32457.0,103.47,103.49,103.33,103.36,32457.0
2016-09-02 13:20:00,103.34,103.35,103.15,103.18,55053.0,103.34,103.35,103.15,103.18,55053.0
2016-09-02 13:30:00,103.17,103.19,102.97,103.02,36507.0,103.17,103.19,102.97,103.02,36507.0
2016-09-02 13:40:00,103.01,103.03,102.96,102.98,29527.0,103.01,103.03,102.96,102.98,29527.0
2016-09-02 13:50:00,102.98,103.06,102.94,103.05,39250.0,102.98,103.06,102.94,103.05,39250.0
2016-09-02 14:00:00,103.05,103.18,103.0,103.17,68594.0,103.05,103.18,103.0,103.17,68594.0
2016-09-02 14:10:00,103.18,103.28,103.15,103.24,21932.0,103.18,103.28,103.15,103.24,21932.0
2016-09-02 14:20:00,103.23,103.3,103.17,103.27,24367.0,103.23,103.3,103.17,103.27,24367.0
2016-09-02 14:30:00,103.27,103.38,103.25,103.36,59807.0,103.27,103.38,103.25,103.36,59807.0
2016-09-02 14:40:00,103.37,103.44,103.31,103.32,17209.0,103.37,103.44,103.31,103.32,17209.0
2016-09-02 14:50:00,103.32,103.38,103.3,103.38,22218.0,103.32,103.38,103.3,103.38,22218.0
2016-09-02 15:00:00,103.39,103.52,103.38,103.45,19887.0,103.39,103.52,103.38,103.45,19887.0
2016-09-02 15:10:00,103.47,103.63,103.47,103.61,23328.0,103.47,103.63,103.47,103.61,23328.0
2016-09-02 15:20:00,103.62,103.68,103.57,103.65,25243.0,103.62,103.68,103.57,103.65,25243.0
2016-09-02 15:30:00,103.64,103.69,103.56,103.58,42881.0,103.64,103.69,103.56,103.58,42881.0
2016-09-02 15:40:00,103.58,103.59,103.47,103.51,53911.0,103.58,103.59,103.47,103.51,53911.0
2016-09-02 15:50:00,103.51,103.62,103.47,103.57,131477.0,103.51,103.62,103.47,103.57,131477.0
2016-09-06 09:30:00,103.33,103.6,103.2,103.33,52520.0,103.33,103.6,103.2,103.33,52520.0
2016-09-06 09:40:00,103.36,103.52,103.3,103.46,21692.0,103.36,103.52,103.3,103.46,21692.0
2016-09-06 09:50:00,103.54,103.63,103.49,103.63,26187.0,103.54,103.63,103.49,103.63,26187.0
2016-09-06 10:00:00,103.58,103.72,103.38,103.64,36035.0,103.58,103.72,103.38,103.64,36035.0
2016-09-06 10:10:00,103.66,103.74,103.5,103.5,22657.0,103.66,103.74,103.5,103.5,22657.0
2016-09-06 10:20:00,103.52,103.52,103.28,103.42,22007.0,103.52,103.52,103.28,103.42,22007.0
2016-09-06 10:30:00,103.43,103.55,103.41,103.51,23173.0,103.43,103.55,103.41,103.51,23173.0
2016-09-06 10:40:00,103.5,103.56,103.36,103.37,23417.0,103.5,103.56,103.36,103.37,23417.0
2016-09-06 10:50:00,103.37,103.47,103.35,103.46,19348.0,103.37,103.47,103.35,103.46,19348.0
2016-09-06 11:00:00,103.44,103.46,103.33,103.34,16967.0,103.44,103.46,103.33,103.34,16967.0
2016-09-06 11:10:00,103.37,103.53,103.33,103.51,16868.0,103.37,103.53,103.33,103.51,16868.0
2016-09-06 11:20:00,103.53,103.67,103.53,103.58,20567.0,103.53,103.67,103.53,103.58,20567.0
2016-09-06 11:30:00,103.62,103.63,103.51,103.57,17048.0,103.62,103.63,103.51,103.57,17048.0
2016-09-06 11:40:00,103.59,103.72,103.52,103.72,17672.0,103.59,103.72,103.52,103.72,17672.0
2016-09-06 11:50:00,103.72,103.73,103.62,103.62,9838.0,103.72,103.73,103.62,103.62,9838.0
2016-09-06 12:00:00,103.64,103.67,103.45,103.45,19435.0,103.64,103.67,103.45,103.45,19435.0
2016-09-06 12:10:00,103.46,103.51,103.42,103.44,11363.0,103.46,103.51,103.42,103.44,11363.0
2016-09-06 12:20:00,103.45,103.46,103.31,103.34,15467.0,103.45,103.46,103.31,103.34,15467.0
2016-09-06 12:30:00,103.32,103.42,103.3,103.35,31499.0,103.32,103.42,103.3,103.35,31499.0
2016-09-06 12:40:00,103.34,103.39,103.34,103.36,35386.0,103.34,103.39,103.34,103.36,35386.0
2016-09-06 12:50:00,103.38,103.39,103.2,103.2,28502.0,103.38,103.39,103.2,103.2,28502.0
2016-09-06 13:00:00,103.24,103.27,103.14,103.16,18935.0,103.24,103.27,103.14,103.16,18935.0
2016-09-06 13:10:00,103.16,103.23,103.14,103.18,18692.0,103.16,103.23,103.14,103.18,18692.0
2016-09-06 13:20:00,103.19,103.22,103.12,103.14,17039.0,103.19,103.22,103.12,103.14,17039.0
2016-09-06 13:30:00,103.15,103.18,103.1,103.15,15910.0,103.15,103.18,103.1,103.15,15910.0
2016-09-06 13:40:00,103.16,103.18,103.13,103.16,27048.0,103.16,103.18,103.13,103.16,27048.0
2016-09-06 13:50:00,103.16,103.17,103.1,103.14,19599.0,103.16,103.17,103.1,103.14,19599.0
2016-09-06 14:00:00,103.14,103.15,103.12,103.12,17371.0,103.14,103.15,103.12,103.12,17371.0
2016-09-06 14:10:00,103.13,103.16,103.09,103.13,24429.0,103.13,103.16,103.09,103.13,24429.0
2016-09-06 14:20:00,103.13,103.15,103.11,103.12,57715.0,103.13,103.15,103.11,103.12,57715.0
2016-09-06 14:30:00,103.12,103.16,103.09,103.12,95401.0,103.12,103.16,103.09,103.12,95401.0
2016-09-06 14:40:00,103.14,103.17,103.1,103.15,35852.0,103.14,103.17,103.1,103.15,35852.0
2016-09-06 14:50:00,103.16,103.2,103.12,103.2,22699.0,103.16,103.2,103.12,103.2,22699.0
2016-09-06 15:00:00,103.19,103.21,103.16,103.2,13292.0,103.19,103.21,103.16,103.2,13292.0
2016-09-06 15:10:00,103.2,103.2,103.15,103.19,25668.0,103.2,103.2,103.15,103.19,25668.0
2016-09-06 15:20:00,103.19,103.3,103.18,103.3,35446.0,103.19,103.3,103.18,103.3,35446.0
2016-09-06 15:30:00,103.29,103.36,103.25,103.36,30724.0,103.29,103.36,103.25,103.36,30724.0
2016-09-06 15:40:00,103.35,103.43,103.34,103.4,38865.0,103.35,103.43,103.34,103.4,38865.0
2016-09-06 15:50:00,103.4,103.49,103.38,103.49,104986.0,103.4,103.49,103.38,103.49,104986.0
2016-09-07 09:30:00,103.47,103.51,103.2,103.29,49572.0,103.47,103.51,103.2,103.29,49572.0
2016-09-07 09:40:00,103.33,103.44,103.2,103.2,30690.0,103.33,103.44,103.2,103.2,30690.0
2016-09-07 09:50:00,103.22,103.34,103.12,103.34,11940.0,103.22,103.34,103.12,103.34,11940.0
2016-09-07 10:00:00,103.36,103.37,103.18,103.22,23685.0,103.36,103.37,103.18,103.22,23685.0
2016-09-07 10:10:00,103.24,103.38,103.21,103.37,16007.0,103.24,103.38,103.21,103.37,16007.0
2016-09-07 10:20:00,103.34,103.48,103.32,103.43,19738.0,103.34,103.48,103.32,103.43,19738.0
2016-09-07 10:30:00,103.46,103.46,103.19,103.23,25689.0,103.46,103.46,103.19,103.23,25689.0
2016-09-07 10:40:00,103.24,103.28,102.99,103.09,36587.0,103.24,103.28,102.99,103.09,36587.0
2016-09-07 10:50:00,103.09,103.18,103.09,103.11,10660.0,103.09,103.18,103.09,103.11,10660.0
2016-09-07 11:00:00,103.09,103.09,102.93,102.94,36612.0,103.09,103.09,102.93,102.94,36612.0
2016-09-07 11:10:00,102.95,102.97,102.66,102.68,32709.0,102.95,102.97,102.66,102.68,32709.0
2016-09-07 11:20:00,102.69,102.85,102.58,102.82,37265.0,102.69,102.85,102.58,102.82,37265.0
2016-09-07 11:30:00,102.84,102.86,102.79,102.83,24557.0,102.84,102.86,102.79,102.83,24557.0
2016-09-07 11:40:00,102.86,102.89,102.77,102.79,15709.0,102.86,102.89,102.77,102.79,15709.0
2016-09-07 11:50:00,102.82,102.89,102.81,102.86,12482.0,102.82,102.89,102.81,102.86,12482.0
2016-09-07 12:00:00,102.87,102.88,102.81,102.86,14098.0,102.87,102.88,102.81,102.86,14098.0
2016-09-07 12:10:00,102.87,102.88,102.76,102.76,31777.0,102.87,102.88,102.76,102.76,31777.0
2016-09-07 12:20:00,102.77,102.8,102.6,102.64,13816.0,102.77,102.8,102.6,102.64,13816.0
2016-09-07 12:30:00,102.62,102.81,102.62,102.8,9043.0,102.62,102.81,102.62,102.8,9043.0
2016-09-07 12:40:00,102.79,102.95,102.78,102.92,11281.0,102.79,102.95,102.78,102.92,11281.0
2016-09-07 12:50:00,102.91,102.93,102.85,102.89,7484.0,102.91,102.93,102.85,102.89,7484.0
2016-09-07 13:00:00,102.88,103.01,102.86,103.0,13785.0,102.88,103.01,102.86,103.0,13785.0
2016-09-07 13:10:00,103.02,103.04,102.91,102.93,29324.0,103.02,103.04,102.91,102.93,29324.0
2016-09-07 13:20:00,102.93,102.97,102.87,102.91,13240.0,102.93,102.97,102.87,102.91,13240.0
2016-09-07 13:30:00,102.91,102.95,102.84,102.87,18857.0,102.91,102.95,102.84,102.87,18857.0
2016-09-07 13:40:00,102.87,102.87,102.77,102.78,19435.0,102.87,102.87,102.77,102.78,19435.0
2016-09-07 13:50:00,102.8,102.85,102.77,102.81,29510.0,102.8,102.85,102.77,102.81,29510.0
2016-09-07 14:00:00,102.81,102.99,102.8,102.94,20239.0,102.81,102.99,102.8,102.94,20239.0
2016-09-07 14:10:00,102.94,103.01,102.89,102.94,22378.0,102.94,103.01,102.89,102.94,22378.0
2016-09-07 14:20:00,102.96,102.98,102.87,102.87,16730.0,102.96,102.98,102.87,102.87,16730.0
2016-09-07 14:30:00,102.87,102.9,102.76,102.85,24802.0,102.87,102.9,102.76,102.85,24802.0
2016-09-07 14:40:00,102.84,102.98,102.84,102.96,28549.0,102.84,102.98,102.84,102.96,28549.0
2016-09-07 14:50:00,102.96,102.97,102.86,102.87,27426.0,102.96,102.97,102.86,102.87,27426.0
2016-09-07 15:00:00,102.88,102.95,102.86,102.9,26063.0,102.88,102.95,102.86,102.9,26063.0
2016-09-07 15:10:00,102.9,102.95,102.89,102.91,25477.0,102.9,102.95,102.89,102.91,25477.0
2016-09-07 15:20:00,102.91,102.94,102.87,102.87,34849.0,102.91,102.94,102.87,102.87,34849.0
2016-09-07 15:30:00,102.88,102.98,102.87,102.91,42435.0,102.88,102.98,102.87,102.91,42435.0
2016-09-07 15:40:00,102.91,102.98,102.89,102.98,67022.0,102.91,102.98,102.89,102.98,67022.0
2016-09-07 15:50:00,102.97,103.01,102.91,103.0,88566.0,102.97,103.01,102.91,103.0,88566.0
2016-09-08 09:30:00,102.77,102.97,102.1,102.24,83204.0,102.77,102.97,102.1,102.24,83204.0
2016-09-08 09:40:00,102.2,102.57,102.11,102.51,59026.0,102.2,102.57,102.11,102.51,59026.0
2016-09-08 09:50:00,102.5,102.5,102.11,102.13,68000.0,102.5,102.5,102.11,102.13,68000.0
2016-09-08 10:00:00,102.1,102.26,102.07,102.19,60036.0,102.1,102.26,102.07,102.19,60036.0
2016-09-08 10:10:00,102.19,102.23,102.1,102.19,37501.0,102.19,102.23,102.1,102.19,37501.0
2016-09-08 10:20:00,102.2,102.23,102.14,102.18,32158.0,102.2,102.23,102.14,102.18,32158.0
2016-09-08 10:30:00,102.18,102.51,102.17,102.48,36428.0,102.18,102.51,102.17,102.48,36428.0
2016-09-08 10:40:00,102.49,102.5,102.13,102.18,40353.0,102.49,102.5,102.13,102.18,40353.0
2016-09-08 10:50:00,102.18,102.36,102.13,102.33,45531.0,102.18,102.36,102.13,102.33,45531.0
2016-09-08 11:00:00,102.33,102.4,102.17,102.3,38081.0,102.33,102.4,102.17,102.3,38081.0
2016-09-08 11:10:00,102.3,102.43,102.24,102.27,21372.0,102.3,102.43,102.24,102.27,21372.0
2016-09-08 11:20:00,102.26,102.35,102.22,102.33,19854.0,102.26,102.35,102.22,102.33,19854.0
2016-09-08 11:30:00,102.34,102.37,102.1,102.17,21446.0,102.34,102.37,102.1,102.17,21446.0
2016-09-08 11:40:00,102.18,102.31,102.16,102.25,66780.0,102.18,102.31,102.16,102.25,66780.0
2016-09-08 11:50:00,102.23,102.33,102.23,102.27,12665.0,102.23,102.33,102.23,102.27,12665.0
2016-09-08 12:00:00,102.28,102.38,102.26,102.29,13843.0,102.28,102.38,102.26,102.29,13843.0
2016-09-08 12:10:00,102.28,102.29,102.11,102.11,15214.0,102.28,102.29,102.11,102.11,15214.0
2016-09-08 12:20:00,102.12,102.28,102.09,102.16,23450.0,102.12,102.28,102.09,102.16,23450.0
2016-09-08 12:30:00,102.14,102.15,102.02,102.04,21497.0,102.14,102.15,102.02,102.04,21497.0
2016-09-08 12:40:00,102.04,102.06,101.87,101.89,34249.0,102.04,102.06,101.87,101.89,34249.0
2016-09-08 12:50:00,101.9,101.96,101.84,101.87,32267.0,101.9,101.96,101.84,101.87,32267.0
2016-09-08 13:00:00,101.87,102.0,101.86,101.93,22673.0,101.87,102.0,101.86,101.93,22673.0
2016-09-08 13:10:00,101.92,101.93,101.88,101.9,13600.0,101.92,101.93,101.88,101.9,13600.0
2016-09-08 13:20:00,101.89,101.89,101.79,101.79,18780.0,101.89,101.89,101.79,101.79,18780.0
2016-09-08 13:30:00,101.79,101.83,101.69,101.82,23285.0,101.79,101.83,101.69,101.82,23285.0
2016-09-08 13:40:00,101.83,101.85,101.69,101.7,20039.0,101.83,101.85,101.69,101.7,20039.0
2016-09-08 13:50:00,101.7,101.82,101.62,101.81,26550.0,101.7,101.82,101.62,101.81,26550.0
2016-09-08 14:00:00,101.81,101.85,101.77,101.81,37632.0,101.81,101.85,101.77,101.81,37632.0
2016-09-08 14:10:00,101.81,101.82,101.71,101.8,21022.0,101.81,101.82,101.71,101.8,21022.0
2016-09-08 14:20:00,101.8,101.86,101.69,101.74,34930.0,101.8,101.86,101.69,101.74,34930.0
2016-09-08 14:30:00,101.75,101.86,101.72,101.81,28270.0,101.75,101.86,101.72,101.81,28270.0
2016-09-08 14:40:00,101.8,101.96,101.8,101.94,23715.0,101.8,101.96,101.8,101.94,23715.0
2016-09-08 14:50:00,101.91,101.92,101.86,101.87,20623.0,101.91,101.92,101.86,101.87,20623.0
2016-09-08 15:00:00,101.88,101.95,101.82,101.88,34034.0,101.88,101.95,101.82,101.88,34034.0
2016-09-08 15:10:00,101.88,101.94,101.81,101.84,33097.0,101.88,101.94,101.81,101.84,33097.0
2016-09-08 15:20:00,101.84,101.92,101.81,101.85,25251.0,101.84,101.92,101.81,101.85,25251.0
2016-09-08 15:30:00,101.85,101.88,101.8,101.84,52549.0,101.85,101.88,101.8,101.84,52549.0
2016-09-08 15:40:00,101.85,101.88,101.72,101.83,104238.0,101.85,101.88,101.72,101.83,104238.0
2016-09-08 15:50:00,101.83,101.94,101.79,101.87,142668.0,101.83,101.94,101.79,101.87,142668.0
2016-09-09 09:30:00,100.97,101.21,100.55,101.01,108693.0,100.97,101.21,100.55,101.01,108693.0
2016-09-09 09:40:00,101.01,101.12,100.88,101.0,56207.0,101.01,101.12,100.88,101.0,56207.0
2016-09-09 09:50:00,101.01,101.15,100.92,101.03,58285.0,101.01,101.15,100.92,101.03,58285.0
2016-09-09 10:00:00,101.02,101.06,100.87,100.91,62213.0,101.02,101.06,100.87,100.91,62213.0
2016-09-09 10:10:00,100.92,101.08,100.79,101.04,88967.0,100.92,101.08,100.79,101.04,88967.0
2016-09-09 10:20:00,101.02,101.23,100.98,101.13,46737.0,101.02,101.23,100.98,101.13,46737.0
2016-09-09 10:30:00,101.11,101.15,100.65,100.82,76055.0,101.11,101.15,100.65,100.82,76055.0
2016-09-09 10:40:00,100.87,100.94,100.73,100.76,24673.0,100.87,100.94,100.73,100.76,24673.0
2016-09-09 10:50:00,100.74,101.0,100.69,101.0,37535.0,100.74,101.0,100.69,101.0,37535.0
2016-09-09 11:00:00,101.0,101.1,100.88,101.05,37691.0,101.0,101.1,100.88,101.05,37691.0
2016-09-09 11:10:00,101.04,101.19,100.95,101.19,30440.0,101.04,101.19,100.95,101.19,30440.0
2016-09-09 11:20:00,101.17,101.28,101.13,101.25,23919.0,101.17,101.28,101.13,101.25,23919.0
2016-09-09 11:30:00,101.24,101.28,101.11,101.13,21098.0,101.24,101.28,101.11,101.13,21098.0
2016-09-09 11:40:00,101.16,101.24,101.1,101.18,23485.0,101.16,101.24,101.1,101.18,23485.0
2016-09-09 11:50:00,101.18,101.19,100.92,100.97,27847.0,101.18,101.19,100.92,100.97,27847.0
2016-09-09 12:00:00,100.98,101.05,100.77,100.89,37564.0,100.98,101.05,100.77,100.89,37564.0
2016-09-09 12:10:00,100.89,100.92,100.7,100.72,37550.0,100.89,100.92,100.7,100.72,37550.0
2016-09-09 12:20:00,100.71,100.72,100.6,100.61,67535.0,100.71,100.72,100.6,100.61,67535.0
2016-09-09 12:30:00,100.6,100.6,100.44,100.45,42365.0,100.6,100.6,100.44,100.45,42365.0
2016-09-09 12:40:00,100.45,100.55,100.35,100.38,94076.0,100.45,100.55,100.35,100.38,94076.0
2016-09-09 12:50:00,100.4,100.45,100.34,100.42,29422.0,100.4,100.45,100.34,100.42,29422.0
2016-09-09 13:00:00,100.42,100.44,100.25,100.26,37317.0,100.42,100.44,100.25,100.26,37317.0
2016-09-09 13:10:00,100.26,100.3,100.1,100.12,37356.0,100.26,100.3,100.1,100.12,37356.0
2016-09-09 13:20:00,100.14,100.19,100.03,100.14,31348.0,100.14,100.19,100.03,100.14,31348.0
2016-09-09 13:30:00,100.13,100.17,100.03,100.04,38349.0,100.13,100.17,100.03,100.04,38349.0
2016-09-09 13:40:00,100.04,100.04,99.84,99.86,45674.0,100.04,100.04,99.84,99.86,45674.0
2016-09-09 13:50:00,99.88,99.94,99.82,99.88,68250.0,99.88,99.94,99.82,99.88,68250.0
2016-09-09 14:00:00,99.88,99.94,99.69,99.76,48291.0,99.88,99.94,99.69,99.76,48291.0
2016-09-09 14:10:00,99.75,99.85,99.64,99.83,53810.0,99.75,99.85,99.64,99.83,53810.0
2016-09-09 14:20:00,99.83,100.15,99.8,100.15,42271.0,99.83,100.15,99.8,100.15,42271.0
2016-09-09 14:30:00,100.15,100.22,100.06,100.19,38470.0,100.15,100.22,100.06,100.19,38470.0
2016-09-09 14:40:00,100.18,100.18,99.86,99.95,47741.0,100.18,100.18,99.86,99.95,47741.0
2016-09-09 14:50:00,99.97,100.18,99.87,100.14,54498.0,99.97,100.18,99.87,100.14,54498.0
2016-09-09 15:00:00,100.14,100.14,99.92,100.0,52086.0,100.14,100.14,99.92,100.0,52086.0
2016-09-09 15:10:00,100.01,100.05,99.73,100.01,86107.0,100.01,100.05,99.73,100.01,86107.0
2016-09-09 15:20:00,100.01,100.11,99.91,100.02,99127.0,100.01,100.11,99.91,100.02,99127.0
2016-09-09 15:30:00,100.03,100.04,99.82,99.89,90302.0,100.03,100.04,99.82,99.89,90302.0
2016-09-09 15:40:00,99.91,99.92,99.64,99.66,163598.0,99.91,99.92,99.64,99.66,163598.0
2016-09-09 15:50:00,99.66,99.66,99.38,99.39,466959.0,99.66,99.66,99.38,99.39,466959.0
2016-09-12 09:30:00,99.18,99.58,99.0,99.53,106503.0,99.18,99.58,99.0,99.53,106503.0
2016-09-12 09:40:00,99.53,99.62,99.21,99.3,42902.0,99.53,99.62,99.21,99.3,42902.0
2016-09-12 09:50:00,99.34,99.42,99.19,99.34,42059.0,99.34,99.42,99.19,99.34,42059.0
2016-09-12 10:00:00,99.32,99.51,99.3,99.42,58109.0,99.32,99.51,99.3,99.42,58109.0
2016-09-12 10:10:00,99.37,99.51,99.33,99.5,43490.0,99.37,99.51,99.33,99.5,43490.0
2016-09-12 10:20:00,99.5,99.83,99.48,99.79,21840.0,99.5,99.83,99.48,99.79,21840.0
2016-09-12 10:30:00,99.8,99.87,99.64,99.65,42512.0,99.8,99.87,99.64,99.65,42512.0
2016-09-12 10:40:00,99.65,99.76,99.58,99.62,21738.0,99.65,99.76,99.58,99.62,21738.0
2016-09-12 10:50:00,99.63,99.78,99.45,99.73,36171.0,99.63,99.78,99.45,99.73,36171.0
2016-09-12 11:00:00,99.74,100.07,99.74,99.97,24425.0,99.74,100.07,99.74,99.97,24425.0
2016-09-12 11:10:00,99.97,99.97,99.75,99.87,34457.0,99.97,99.97,99.75,99.87,34457.0
2016-09-12 11:20:00,99.84,99.88,99.79,99.82,25316.0,99.84,99.88,99.79,99.82,25316.0
2016-09-12 11:30:00,99.83,100.06,99.7,100.06,22510.0,99.83,100.06,99.7,100.06,22510.0
2016-09-12 11:40:00,100.07,100.15,99.97,99.99,12356.0,100.07,100.15,99.97,99.99,12356.0
2016-09-12 11:50:00,99.97,100.05,99.9,99.91,11350.0,99.97,100.05,99.9,99.91,11350.0
2016-09-12 12:00:00,99.96,99.96,99.82,99.86,19168.0,99.96,99.96,99.82,99.86,19168.0
2016-09-12 12:10:00,99.88,99.92,99.78,99.81,20482.0,99.88,99.92,99.78,99.81,20482.0
2016-09-12 12:20:00,99.83,99.86,99.74,99.82,16373.0,99.83,99.86,99.74,99.82,16373.0
2016-09-12 12:30:00,99.83,99.98,99.79,99.91,15055.0,99.83,99.98,99.79,99.91,15055.0
2016-09-12 12:40:00,99.94,99.94,99.82,99.88,18087.0,99.94,99.94,99.82,99.88,18087.0
2016-09-12 12:50:00,99.89,100.14,99.88,100.06,20634.0,99.89,100.14,99.88,100.06,20634.0
2016-09-12 13:00:00,100.07,100.12,100.0,100.08,20783.0,100.07,100.12,100.0,100.08,20783.0
2016-09-12 13:10:00,100.09,100.34,100.07,100.12,65310.0,100.09,100.34,100.07,100.12,65310.0
2016-09-12 13:20:00,100.13,100.18,99.82,99.82,32710.0,100.13,100.18,99.82,99.82,32710.0
2016-09-12 13:30:00,99.86,100.02,99.72,99.97,31334.0,99.86,100.02,99.72,99.97,31334.0
2016-09-12 13:40:00,100.04,100.13,99.87,100.13,40218.0,100.04,100.13,99.87,100.13,40218.0
2016-09-12 13:50:00,100.12,100.2,100.03,100.15,44676.0,100.12,100.2,100.03,100.15,44676.0
2016-09-12 14:00:00,100.14,100.42,100.12,100.37,81371.0,100.14,100.42,100.12,100.37,81371.0
2016-09-12 14:10:00,100.38,100.45,100.34,100.4,55670.0,100.38,100.45,100.34,100.4,55670.0
2016-09-12 14:20:00,100.4,100.47,100.3,100.34,39812.0,100.4,100.47,100.3,100.34,39812.0
2016-09-12 14:30:00,100.34,100.48,100.32,100.46,37396.0,100.34,100.48,100.32,100.46,37396.0
2016-09-12 14:40:00,100.47,100.48,100.32,100.32,49723.0,100.47,100.48,100.32,100.32,49723.0
2016-09-12 14:50:00,100.33,100.39,100.26,100.29,44564.0,100.33,100.39,100.26,100.29,44564.0
2016-09-12 15:00:00,100.29,100.47,100.21,100.45,111350.0,100.29,100.47,100.21,100.45,111350.0
2016-09-12 15:10:00,100.45,100.48,100.25,100.25,65682.0,100.45,100.48,100.25,100.25,65682.0
2016-09-12 15:20:00,100.26,100.47,100.22,100.35,49161.0,100.26,100.47,100.22,100.35,49161.0
2016-09-12 15:30:00,100.36,100.42,100.29,100.38,66984.0,100.36,100.42,100.29,100.38,66984.0
2016-09-12 15:40:00,100.37,100.5,100.34,100.37,163564.0,100.37,100.5,100.34,100.37,163564.0
2016-09-12 15:50:00,100.37,100.38,100.21,100.33,339437.0,100.37,100.38,100.21,100.33,339437.0
2016-09-13 09:30:00,99.92,99.92,99.14,99.43,114508.0,99.92,99.92,99.14,99.43,114508.0
2016-09-13 09:40:00,99.46,99.57,98.8,98.89,90331.0,99.46,99.57,98.8,98.89,90331.0
2016-09-13 09:50:00,98.86,98.93,98.45,98.58,106982.0,98.86,98.93,98.45,98.58,106982.0
2016-09-13 10:00:00,98.56,98.73,98.45,98.64,68226.0,98.56,98.73,98.45,98.64,68226.0
2016-09-13 10:10:00,98.66,98.72,98.36,98.37,59085.0,98.66,98.72,98.36,98.37,59085.0
2016-09-13 10:20:00,98.39,98.59,98.3,98.39,77778.0,98.39,98.59,98.3,98.39,77778.0
2016-09-13 10:30:00,98.37,98.67,98.28,98.49,68883.0,98.37,98.67,98.28,98.49,68883.0
2016-09-13 10:40:00,98.51,98.67,98.39,98.41,50971.0,98.51,98.67,98.39,98.41,50971.0
2016-09-13 10:50:00,98.41,98.41,98.18,98.26,58726.0,98.41,98.41,98.18,98.26,58726.0
2016-09-13 11:00:00,98.26,98.3,98.13,98.18,72464.0,98.26,98.3,98.13,98.18,72464.0
2016-09-13 11:10:00,98.18,98.18,97.93,98.05,62828.0,98.18,98.18,97.93,98.05,62828.0
2016-09-13 11:20:00,98.03,98.11,97.98,98.0,77707.0,98.03,98.11,97.98,98.0,77707.0
2016-09-13 11:30:00,98.01,98.09,97.87,97.98,89619.0,98.01,98.09,97.87,97.98,89619.0
2016-09-13 11:40:00,97.99,98.07,97.89,97.95,49360.0,97.99,98.07,97.89,97.95,49360.0
2016-09-13 11:50:00,97.98,98.11,97.94,98.04,39994.0,97.98,98.11,97.94,98.04,39994.0
2016-09-13 12:00:00,98.04,98.21,98.02,98.19,39319.0,98.04,98.21,98.02,98.19,39319.0
2016-09-13 12:10:00,98.18,98.43,98.18,98.43,56356.0,98.18,98.43,98.18,98.43,56356.0
2016-09-13 12:20:00,98.45,98.51,98.34,98.43,82727.0,98.45,98.51,98.34,98.43,82727.0
2016-09-13 12:30:00,98.41,98.95,98.39,98.95,110426.0,98.41,98.95,98.39,98.95,110426.0
2016-09-13 12:40:00,98.95,99.21,98.66,98.68,142058.0,98.95,99.21,98.66,98.68,142058.0
2016-09-13 12:50:00,98.67,98.75,98.43,98.52,32229.0,98.67,98.75,98.43,98.52,32229.0
2016-09-13 13:00:00,98.52,98.53,98.32,98.51,40212.0,98.52,98.53,98.32,98.51,40212.0
2016-09-13 13:10:00,98.49,98.89,98.42,98.89,36293.0,98.49,98.89,98.42,98.89,36293.0
2016-09-13 13:20:00,98.92,98.99,98.74,98.95,51779.0,98.92,98.99,98.74,98.95,51779.0
2016-09-13 13:30:00,98.97,99.04,98.76,98.9,60604.0,98.97,99.04,98.76,98.9,60604.0
2016-09-13 13:40:00,98.89,98.95,98.61,98.8,37641.0,98.89,98.95,98.61,98.8,37641.0
2016-09-13 13:50:00,98.8,98.83,98.52,98.72,54760.0,98.8,98.83,98.52,98.72,54760.0
2016-09-13 14:00:00,98.72,98.75,98.57,98.72,60976.0,98.72,98.75,98.57,98.72,60976.0
2016-09-13 14:10:00,98.71,98.8,98.57,98.7,61782.0,98.71,98.8,98.57,98.7,61782.0
2016-09-13 14:20:00,98.7,98.71,98.54,98.54,52850.0,98.7,98.71,98.54,98.54,52850.0
2016-09-13 14:30:00,98.54,98.75,98.51,98.73,55401.0,98.54,98.75,98.51,98.73,55401.0
2016-09-13 14:40:00,98.74,98.86,98.62,98.8,87248.0,98.74,98.86,98.62,98.8,87248.0
2016-09-13 14:50:00,98.81,98.85,98.6,98.6,56413.0,98.81,98.85,98.6,98.6,56413.0
2016-09-13 15:00:00,98.58,98.65,98.46,98.55,65444.0,98.58,98.65,98.46,98.55,65444.0
2016-09-13 15:10:00,98.57,98.8,98.37,98.73,61994.0,98.57,98.8,98.37,98.73,61994.0
2016-09-13 15:20:00,98.74,98.9,98.67,98.82,83146.0,98.74,98.9,98.67,98.82,83146.0
2016-09-13 15:30:00,98.83,99.03,98.8,99.0,86775.0,98.83,99.03,98.8,99.0,86775.0
2016-09-13 15:40:00,98.99,99.01,98.71,98.82,128732.0,98.99,99.01,98.71,98.82,128732.0
2016-09-13 15:50:00,98.82,99.05,98.77,98.78,307960.0,98.82,99.05,98.77,98.78,307960.0
2016-09-14 09:30:00,98.95,99.23,98.57,99.12,60234.0,98.95,99.23,98.57,99.12,60234.0
2016-09-14 09:40:00,99.16,99.19,98.88,98.88,34097.0,99.16,99.19,98.88,98.88,34097.0
2016-09-14 09:50:00,98.88,99.09,98.7,99.02,25835.0,98.88,99.09,98.7,99.02,25835.0
2016-09-14 10:00:00,99.02,99.36,98.98,99.3,76822.0,99.02,99.36,98.98,99.3,76822.0
2016-09-14 10:10:00,99.3,99.43,99.18,99.21,21113.0,99.3,99.43,99.18,99.21,21113.0
2016-09-14 10:20:00,99.2,99.42,99.18,99.34,20438.0,99.2,99.42,99.18,99.34,20438.0
2016-09-14 10:30:00,99.32,99.55,99.31,99.45,57454.0,99.32,99.55,99.31,99.45,57454.0
2016-09-14 10:40:00,99.46,99.5,99.18,99.21,46578.0,99.46,99.5,99.18,99.21,46578.0
2016-09-14 10:50:00,99.24,99.35,99.11,99.16,36766.0,99.24,99.35,99.11,99.16,36766.0
2016-09-14 11:00:00,99.18,99.28,99.03,99.05,20278.0,99.18,99.28,99.03,99.05,20278.0
2016-09-14 11:10:00,99.06,99.28,98.87,99.2,43231.0,99.06,99.28,98.87,99.2,43231.0
2016-09-14 11:20:00,99.2,99.41,99.2,99.29,35853.0,99.2,99.41,99.2,99.29,35853.0
2016-09-14 11:30:00,99.28,99.34,99.14,99.29,26298.0,99.28,99.34,99.14,99.29,26298.0
2016-09-14 11:40:00,99.28,99.4,99.22,99.27,9782.0,99.28,99.4,99.22,99.27,9782.0
2016-09-14 11:50:00,99.24,99.32,99.15,99.2,30474.0,99.24,99.32,99.15,99.2,30474.0
2016-09-14 12:00:00,99.2,99.32,99.16,99.24,20684.0,99.2,99.32,99.16,99.24,20684.0
2016-09-14 12:10:00,99.25,99.35,99.19,99.34,17081.0,99.25,99.35,99.19,99.34,17081.0
2016-09-14 12:20:00,99.34,99.37,99.18,99.18,29311.0,99.34,99.37,99.18,99.18,29311.0
2016-09-14 12:30:00,99.2,99.2,99.09,99.09,27160.0,99.2,99.2,99.09,99.09,27160.0
2016-09-14 12:40:00,99.07,99.07,98.94,99.0,24273.0,99.07,99.07,98.94,99.0,24273.0
2016-09-14 12:50:00,98.99,99.05,98.95,99.03,16943.0,98.99,99.05,98.95,99.03,16943.0
2016-09-14 13:00:00,99.0,99.03,98.94,99.0,17751.0,99.0,99.03,98.94,99.0,17751.0
2016-09-14 13:10:00,98.98,99.0,98.92,98.95,21031.0,98.98,99.0,98.92,98.95,21031.0
2016-09-14 13:20:00,98.95,99.08,98.89,99.04,22588.0,98.95,99.08,98.89,99.04,22588.0
2016-09-14 13:30:00,99.04,99.25,99.03,99.16,51261.0,99.04,99.25,99.03,99.16,51261.0
2016-09-14 13:40:00,99.15,99.2,99.0,99.02,19063.0,99.15,99.2,99.0,99.02,19063.0
2016-09-14 13:50:00,99.0,99.11,98.98,99.06,15733.0,99.0,99.11,98.98,99.06,15733.0
2016-09-14 14:00:00,99.05,99.1,98.84,98.87,34550.0,99.05,99.1,98.84,98.87,34550.0
2016-09-14 14:10:00,98.85,99.01,98.74,98.97,43759.0,98.85,99.01,98.74,98.97,43759.0
2016-09-14 14:20:00,98.98,99.01,98.84,98.97,40240.0,98.98,99.01,98.84,98.97,40240.0
2016-09-14 14:30:00,98.96,98.99,98.85,98.9,20869.0,98.96,98.99,98.85,98.9,20869.0
2016-09-14 14:40:00,98.9,99.01,98.82,98.85,31091.0,98.9,99.01,98.82,98.85,31091.0
2016-09-14 14:50:00,98.84,99.0,98.82,98.91,31037.0,98.84,99.0,98.82,98.91,31037.0
2016-09-14 15:00:00,98.9,98.94,98.73,98.82,21854.0,98.9,98.94,98.73,98.82,21854.0
2016-09-14 15:10:00,98.84,98.84,98.62,98.71,54078.0,98.84,98.84,98.62,98.71,54078.0
2016-09-14 15:20:00,98.7,98.76,98.49,98.49,50492.0,98.7,98.76,98.49,98.49,50492.0
2016-09-14 15:30:00,98.51,98.77,98.51,98.74,57601.0,98.51,98.77,98.51,98.74,57601.0
2016-09-14 15:40:00,98.76,98.97,98.72,98.94,60296.0,98.76,98.97,98.72,98.94,60296.0
2016-09-14 15:50:00,98.94,98.94,98.68,98.79,254589.0,98.94,98.94,98.68,98.79,254589.0
2016-09-15 09:30:00,98.84,99.1,98.6,98.71,93970.0,98.84,99.1,98.6,98.71,93970.0
2016-09-15 09:40:00,98.71,99.01,98.61,98.65,47377.0,98.71,99.01,98.61,98.65,47377.0
2016-09-15 09:50:00,98.64,98.81,98.49,98.7,58315.0,98.64,98.81,98.49,98.7,58315.0
2016-09-15 10:00:00,98.73,98.8,98.53,98.8,45278.0,98.73,98.8,98.53,98.8,45278.0
2016-09-15 10:10:00,98.81,99.28,98.81,99.28,20248.0,98.81,99.28,98.81,99.28,20248.0
2016-09-15 10:20:00,99.28,99.31,98.95,98.95,35140.0,99.28,99.31,98.95,98.95,35140.0
2016-09-15 10:30:00,98.95,99.02,98.89,98.95,33456.0,98.95,99.02,98.89,98.95,33456.0
2016-09-15 10:40:00,98.95,98.97,98.71,98.92,23230.0,98.95,98.97,98.71,98.92,23230.0
2016-09-15 10:50:00,98.94,99.15,98.94,99.13,41257.0,98.94,99.15,98.94,99.13,41257.0
2016-09-15 11:00:00,99.15,99.27,99.12,99.23,33922.0,99.15,99.27,99.12,99.23,33922.0
2016-09-15 11:10:00,99.21,99.3,99.08,99.28,23751.0,99.21,99.3,99.08,99.28,23751.0
2016-09-15 11:20:00,99.28,99.48,99.25,99.43,29844.0,99.28,99.48,99.25,99.43,29844.0
2016-09-15 11:30:00,99.44,99.55,99.43,99.48,33973.0,99.44,99.55,99.43,99.48,33973.0
2016-09-15 11:40:00,99.5,99.52,99.36,99.41,25306.0,99.5,99.52,99.36,99.41,25306.0
2016-09-15 11:50:00,99.42,99.52,99.37,99.41,39832.0,99.42,99.52,99.37,99.41,39832.0
2016-09-15 12:00:00,99.42,99.61,99.39,99.59,84058.0,99.42,99.61,99.39,99.59,84058.0
2016-09-15 12:10:00,99.58,99.58,99.48,99.55,36798.0,99.58,99.58,99.48,99.55,36798.0
2016-09-15 12:20:00,99.56,99.56,99.35,99.39,57490.0,99.56,99.56,99.35,99.39,57490.0
2016-09-15 12:30:00,99.4,99.41,99.22,99.25,83412.0,99.4,99.41,99.22,99.25,83412.0
2016-09-15 12:40:00,99.25,99.27,99.21,99.23,52686.0,99.25,99.27,99.21,99.23,52686.0
2016-09-15 12:50:00,99.21,99.25,99.17,99.24,38631.0,99.21,99.25,99.17,99.24,38631.0
2016-09-15 13:00:00,99.25,99.43,99.23,99.41,96903.0,99.25,99.43,99.23,99.41,96903.0
2016-09-15 13:10:00,99.43,99.49,99.32,99.44,23331.0,99.43,99.49,99.32,99.44,23331.0
2016-09-15 13:20:00,99.43,99.48,99.35,99.4,24558.0,99.43,99.48,99.35,99.4,24558.0
2016-09-15 13:30:00,99.42,99.59,99.37,99.54,20408.0,99.42,99.59,99.37,99.54,20408.0
2016-09-15 13:40:00,99.53,99.73,99.49,99.69,41823.0,99.53,99.73,99.49,99.69,41823.0
2016-09-15 13:50:00,99.68,99.73,99.63,99.71,34380.0,99.68,99.73,99.63,99.71,34380.0
2016-09-15 14:00:00,99.71,99.75,99.67,99.71,24640.0,99.71,99.75,99.67,99.71,24640.0
2016-09-15 14:10:00,99.71,99.92,99.65,99.91,33954.0,99.71,99.92,99.65,99.91,33954.0
2016-09-15 14:20:00,99.92,99.95,99.87,99.9,84098.0,99.92,99.95,99.87,99.9,84098.0
2016-09-15 14:30:00,99.9,99.92,99.71,99.8,64679.0,99.9,99.92,99.71,99.8,64679.0
2016-09-15 14:40:00,99.79,99.82,99.75,99.78,110437.0,99.79,99.82,99.75,99.78,110437.0
2016-09-15 14:50:00,99.78,99.84,99.73,99.8,65835.0,99.78,99.84,99.73,99.8,65835.0
2016-09-15 15:00:00,99.8,99.95,99.8,99.94,147106.0,99.8,99.95,99.8,99.94,147106.0
2016-09-15 15:10:00,99.93,100.0,99.86,99.91,91175.0,99.93,100.0,99.86,99.91,91175.0
2016-09-15 15:20:00,99.91,100.04,99.87,99.98,96720.0,99.91,100.04,99.87,99.98,96720.0
2016-09-15 15:30:00,99.98,100.03,99.8,99.92,173141.0,99.98,100.03,99.8,99.92,173141.0
2016-09-15 15:40:00,99.92,99.92,99.75,99.76,88937.0,99.92,99.92,99.75,99.76,88937.0
2016-09-15 15:50:00,99.75,99.76,99.59,99.62,297064.0,99.75,99.76,99.59,99.62,297064.0
2016-09-16 09:30:00,99.26,99.37,98.5,98.61,761625.0,99.26,99.37,98.5,98.61,761625.0
2016-09-16 09:40:00,98.68,98.79,98.46,98.65,54868.0,98.68,98.79,98.46,98.65,54868.0
2016-09-16 09:50:00,98.63,98.71,98.42,98.52,67470.0,98.63,98.71,98.42,98.52,67470.0
2016-09-16 10:00:00,98.51,98.53,98.32,98.45,48951.0,98.51,98.53,98.32,98.45,48951.0
2016-09-16 10:10:00,98.48,98.93,98.48,98.85,31825.0,98.48,98.93,98.48,98.85,31825.0
2016-09-16 10:20:00,98.87,98.99,98.7,98.84,29631.0,98.87,98.99,98.7,98.84,29631.0
2016-09-16 10:30:00,98.84,98.98,98.8,98.96,20573.0,98.84,98.98,98.8,98.96,20573.0
2016-09-16 10:40:00,98.97,99.19,98.94,99.11,16531.0,98.97,99.19,98.94,99.11,16531.0
2016-09-16 10:50:00,99.1,99.1,98.94,98.97,24671.0,99.1,99.1,98.94,98.97,24671.0
2016-09-16 11:00:00,98.97,99.01,98.79,98.79,20319.0,98.97,99.01,98.79,98.79,20319.0
2016-09-16 11:10:00,98.76,98.93,98.76,98.83,27190.0,98.76,98.93,98.76,98.83,27190.0
2016-09-16 11:20:00,98.81,98.85,98.67,98.72,26637.0,98.81,98.85,98.67,98.72,26637.0
2016-09-16 11:30:00,98.72,98.9,98.69,98.85,18440.0,98.72,98.9,98.69,98.85,18440.0
2016-09-16 11:40:00,98.87,98.94,98.84,98.84,25868.0,98.87,98.94,98.84,98.84,25868.0
2016-09-16 11:50:00,98.83,98.84,98.73,98.77,16009.0,98.83,98.84,98.73,98.77,16009.0
2016-09-16 12:00:00,98.76,98.95,98.72,98.93,24292.0,98.76,98.95,98.72,98.93,24292.0
2016-09-16 12:10:00,98.93,98.95,98.87,98.9,35316.0,98.93,98.95,98.87,98.9,35316.0
2016-09-16 12:20:00,98.9,98.96,98.9,98.94,36107.0,98.9,98.96,98.9,98.94,36107.0
2016-09-16 12:30:00,98.97,99.03,98.9,98.92,46234.0,98.97,99.03,98.9,98.92,46234.0
2016-09-16 12:40:00,98.93,98.94,98.8,98.87,28935.0,98.93,98.94,98.8,98.87,28935.0
2016-09-16 12:50:00,98.87,98.89,98.81,98.81,18982.0,98.87,98.89,98.81,98.81,18982.0
2016-09-16 13:00:00,98.8,98.88,98.76,98.8,20329.0,98.8,98.88,98.76,98.8,20329.0
2016-09-16 13:10:00,98.81,98.81,98.6,98.62,95773.0,98.81,98.81,98.6,98.62,95773.0
2016-09-16 13:20:00,98.62,98.65,98.57,98.58,24511.0,98.62,98.65,98.57,98.58,24511.0
2016-09-16 13:30:00,98.6,98.65,98.54,98.56,15448.0,98.6,98.65,98.54,98.56,15448.0
2016-09-16 13:40:00,98.55,98.6,98.47,98.52,24342.0,98.55,98.6,98.47,98.52,24342.0
2016-09-16 13:50:00,98.52,98.55,98.47,98.54,58031.0,98.52,98.55,98.47,98.54,58031.0
2016-09-16 14:00:00,98.53,98.65,98.47,98.61,48098.0,98.53,98.65,98.47,98.61,48098.0
2016-09-16 14:10:00,98.62,98.79,98.62,98.73,21810.0,98.62,98.79,98.62,98.73,21810.0
2016-09-16 14:20:00,98.73,98.74,98.67,98.69,34435.0,98.73,98.74,98.67,98.69,34435.0
2016-09-16 14:30:00,98.7,98.79,98.68,98.71,34574.0,98.7,98.79,98.68,98.71,34574.0
2016-09-16 14:40:00,98.72,98.81,98.71,98.76,47302.0,98.72,98.81,98.71,98.76,47302.0
2016-09-16 14:50:00,98.75,98.79,98.64,98.65,37496.0,98.75,98.79,98.64,98.65,37496.0
2016-09-16 15:00:00,98.64,98.74,98.63,98.65,54497.0,98.64,98.74,98.63,98.65,54497.0
2016-09-16 15:10:00,98.64,98.65,98.55,98.56,52167.0,98.64,98.65,98.55,98.56,52167.0
2016-09-16 15:20:00,98.57,98.66,98.45,98.65,89450.0,98.57,98.66,98.45,98.65,89450.0
2016-09-16 15:30:00,98.65,98.84,98.65,98.79,101420.0,98.65,98.84,98.65,98.79,101420.0
2016-09-16 15:40:00,98.78,99.02,98.73,99.0,79117.0,98.78,99.02,98.73,99.0,79117.0
2016-09-16 15:50:00,99.0,99.67,98.88,98.93,442114.0,99.0,99.67,98.88,98.93,442114.0
2016-09-19 09:30:00,99.21,99.68,99.02,99.65,156303.0,99.21,99.68,99.02,99.65,156303.0
2016-09-19 09:40:00,99.62,99.85,99.61,99.72,94577.0,99.62,99.85,99.61,99.72,94577.0
2016-09-19 09:50:00,99.75,99.96,99.75,99.95,73590.0,99.75,99.96,99.75,99.95,73590.0
2016-09-19 10:00:00,99.93,100.21,99.91,100.07,47481.0,99.93,100.21,99.91,100.07,47481.0
2016-09-19 10:10:00,100.05,100.1,99.95,100.0,29781.0,100.05,100.1,99.95,100.0,29781.0
2016-09-19 10:20:00,99.99,100.01,99.79,99.83,23856.0,99.99,100.01,99.79,99.83,23856.0
2016-09-19 10:30:00,99.81,99.85,99.56,99.66,34290.0,99.81,99.85,99.56,99.66,34290.0
2016-09-19 10:40:00,99.65,99.67,99.44,99.47,71668.0,99.65,99.67,99.44,99.47,71668.0
2016-09-19 10:50:00,99.45,99.64,99.44,99.58,69612.0,99.45,99.64,99.44,99.58,69612.0
2016-09-19 11:00:00,99.59,99.81,99.48,99.8,41079.0,99.59,99.81,99.48,99.8,41079.0
2016-09-19 11:10:00,99.81,99.81,99.63,99.67,52769.0,99.81,99.81,99.63,99.67,52769.0
2016-09-19 11:20:00,99.65,99.68,99.58,99.67,49526.0,99.65,99.68,99.58,99.67,49526.0
2016-09-19 11:30:00,99.67,99.81,99.57,99.75,91126.0,99.67,99.81,99.57,99.75,91126.0
2016-09-19 11:40:00,99.76,99.81,99.73,99.78,55745.0,99.76,99.81,99.73,99.78,55745.0
2016-09-19 11:50:00,99.78,99.86,99.76,99.84,31502.0,99.78,99.86,99.76,99.84,31502.0
2016-09-19 12:00:00,99.84,99.85,99.76,99.78,25642.0,99.84,99.85,99.76,99.78,25642.0
2016-09-19 12:10:00,99.77,99.77,99.3,99.41,74779.0,99.77,99.77,99.3,99.41,74779.0
2016-09-19 12:20:00,99.38,99.5,99.36,99.45,35334.0,99.38,99.5,99.36,99.45,35334.0
2016-09-19 12:30:00,99.45,99.45,99.36,99.41,49932.0,99.45,99.45,99.36,99.41,49932.0
2016-09-19 12:40:00,99.4,99.5,99.37,99.42,60299.0,99.4,99.5,99.37,99.42,60299.0
2016-09-19 12:50:00,99.4,99.58,99.37,99.5,67861.0,99.4,99.58,99.37,99.5,67861.0
2016-09-19 13:00:00,99.5,99.66,99.41,99.57,100902.0,99.5,99.66,99.41,99.57,100902.0
2016-09-19 13:10:00,99.56,99.69,99.56,99.61,39807.0,99.56,99.69,99.56,99.61,39807.0
2016-09-19 13:20:00,99.61,99.62,99.34,99.49,125054.0,99.61,99.62,99.34,99.49,125054.0
2016-09-19 13:30:00,99.49,99.51,99.09,99.18,75347.0,99.49,99.51,99.09,99.18,75347.0
2016-09-19 13:40:00,99.18,99.36,99.13,99.27,81063.0,99.18,99.36,99.13,99.27,81063.0
2016-09-19 13:50:00,99.27,99.46,99.27,99.45,91531.0,99.27,99.46,99.27,99.45,91531.0
2016-09-19 14:00:00,99.45,99.51,99.39,99.5,57335.0,99.45,99.51,99.39,99.5,57335.0
2016-09-19 14:10:00,99.51,99.63,99.44,99.58,91801.0,99.51,99.63,99.44,99.58,91801.0
2016-09-19 14:20:00,99.58,99.74,99.57,99.65,67160.0,99.58,99.74,99.57,99.65,67160.0
2016-09-19 14:30:00,99.65,99.77,99.64,99.7,72936.0,99.65,99.77,99.64,99.7,72936.0
2016-09-19 14:40:00,99.7,99.93,99.7,99.9,40506.0,99.7,99.93,99.7,99.9,40506.0
2016-09-19 14:50:00,99.89,100.0,99.86,99.99,77528.0,99.89,100.0,99.86,99.99,77528.0
2016-09-19 15:00:00,99.98,100.0,99.89,99.91,60235.0,99.98,100.0,99.89,99.91,60235.0
2016-09-19 15:10:00,99.91,99.96,99.81,99.91,81327.0,99.91,99.96,99.81,99.91,81327.0
2016-09-19 15:20:00,99.91,100.0,99.83,99.84,77337.0,99.91,100.0,99.83,99.84,77337.0
2016-09-19 15:30:00,99.83,99.91,99.65,99.72,130347.0,99.83,99.91,99.65,99.72,130347.0
2016-09-19 15:40:00,99.72,99.79,99.67,99.79,130927.0,99.72,99.79,99.67,99.79,130927.0
2016-09-19 15:50:00,99.78,99.8,99.61,99.67,214573.0,99.78,99.8,99.61,99.67,214573.0
2016-09-20 09:30:00,100.16,100.39,99.84,100.06,156473.0,100.16,100.39,99.84,100.06,156473.0
2016-09-20 09:40:00,100.06,100.65,100.06,100.38,185089.0,100.06,100.65,100.06,100.38,185089.0
2016-09-20 09:50:00,100.41,100.91,100.39,100.83,116844.0,100.41,100.91,100.39,100.83,116844.0
2016-09-20 10:00:00,100.84,100.84,100.33,100.4,68351.0,100.84,100.84,100.33,100.4,68351.0
2016-09-20 10:10:00,100.42,100.43,100.18,100.29,69951.0,100.42,100.43,100.18,100.29,69951.0
2016-09-20 10:20:00,100.28,100.35,100.08,100.14,52208.0,100.28,100.35,100.08,100.14,52208.0
2016-09-20 10:30:00,100.14,100.15,99.72,99.83,66130.0,100.14,100.15,99.72,99.83,66130.0
2016-09-20 10:40:00,99.84,100.11,99.79,100.1,38202.0,99.84,100.11,99.79,100.1,38202.0
2016-09-20 10:50:00,100.11,100.18,100.06,100.06,37721.0,100.11,100.18,100.06,100.06,37721.0
2016-09-20 11:00:00,100.07,100.37,100.0,100.36,38815.0,100.07,100.37,100.0,100.36,38815.0
2016-09-20 11:10:00,100.37,100.42,100.05,100.09,49761.0,100.37,100.42,100.05,100.09,49761.0
2016-09-20 11:20:00,100.08,100.29,100.06,100.19,46180.0,100.08,100.29,100.06,100.19,46180.0
2016-09-20 11:30:00,100.2,100.27,100.17,100.2,61899.0,100.2,100.27,100.17,100.2,61899.0
2016-09-20 11:40:00,100.2,100.27,100.19,100.26,40926.0,100.2,100.27,100.19,100.26,40926.0
2016-09-20 11:50:00,100.27,100.32,100.14,100.18,42008.0,100.27,100.32,100.14,100.18,42008.0
2016-09-20 12:00:00,100.16,100.2,100.08,100.14,30272.0,100.16,100.2,100.08,100.14,30272.0
2016-09-20 12:10:00,100.15,100.24,100.1,100.17,31982.0,100.15,100.24,100.1,100.17,31982.0
2016-09-20 12:20:00,100.16,100.39,100.16,100.37,24100.0,100.16,100.39,100.16,100.37,24100.0
2016-09-20 12:30:00,100.38,100.38,100.26,100.33,32961.0,100.38,100.38,100.26,100.33,32961.0
2016-09-20 12:40:00,100.32,100.35,100.13,100.13,35031.0,100.32,100.35,100.13,100.13,35031.0
2016-09-20 12:50:00,100.14,100.21,100.06,100.06,27081.0,100.14,100.21,100.06,100.06,27081.0
2016-09-20 13:00:00,100.08,100.19,100.04,100.09,32220.0,100.08,100.19,100.04,100.09,32220.0
2016-09-20 13:10:00,100.09,100.27,100.06,100.12,41918.0,100.09,100.27,100.06,100.12,41918.0
2016-09-20 13:20:00,100.13,100.23,100.1,100.12,42186.0,100.13,100.23,100.1,100.12,42186.0
2016-09-20 13:30:00,100.13,100.32,100.06,100.31,37354.0,100.13,100.32,100.06,100.31,37354.0
2016-09-20 13:40:00,100.31,100.41,100.25,100.28,43182.0,100.31,100.41,100.25,100.28,43182.0
2016-09-20 13:50:00,100.27,100.35,100.15,100.31,37358.0,100.27,100.35,100.15,100.31,37358.0
2016-09-20 14:00:00,100.31,100.63,100.29,100.41,60383.0,100.31,100.63,100.29,100.41,60383.0
2016-09-20 14:10:00,100.41,100.41,100.3,100.34,45025.0,100.41,100.41,100.3,100.34,45025.0
2016-09-20 14:20:00,100.34,100.35,100.22,100.3,41440.0,100.34,100.35,100.22,100.3,41440.0
2016-09-20 14:30:00,100.3,100.47,100.25,100.47,47442.0,100.3,100.47,100.25,100.47,47442.0
2016-09-20 14:40:00,100.47,100.47,100.32,100.47,55950.0,100.47,100.47,100.32,100.47,55950.0
2016-09-20 14:50:00,100.47,100.57,100.37,100.47,71912.0,100.47,100.57,100.37,100.47,71912.0
2016-09-20 15:00:00,100.47,100.52,100.4,100.45,53175.0,100.47,100.52,100.4,100.45,53175.0
2016-09-20 15:10:00,100.45,100.54,100.44,100.53,55859.0,100.45,100.54,100.44,100.53,55859.0
2016-09-20 15:20:00,100.51,100.53,100.42,100.49,87132.0,100.51,100.53,100.42,100.49,87132.0
2016-09-20 15:30:00,100.5,100.55,100.41,100.51,119251.0,100.5,100.55,100.41,100.51,119251.0
2016-09-20 15:40:00,100.5,100.58,100.44,100.55,170977.0,100.5,100.58,100.44,100.55,170977.0
2016-09-20 15:50:00,100.55,100.89,100.41,100.65,607701.0,100.55,100.89,100.41,100.65,607701.0
2016-09-21 09:30:00,106.54,108.19,105.8,106.53,1235213.0,106.54,108.19,105.8,106.53,1235213.0
2016-09-21 09:40:00,106.47,107.75,106.26,106.72,674673.0,106.47,107.75,106.26,106.72,674673.0
2016-09-21 09:50:00,106.7,107.38,106.56,107.34,369497.0,106.7,107.38,106.56,107.34,369497.0
2016-09-21 10:00:00,107.34,108.08,107.09,107.72,410841.0,107.34,108.08,107.09,107.72,410841.0
2016-09-21 10:10:00,107.76,107.9,107.4,107.9,286149.0,107.76,107.9,107.4,107.9,286149.0
2016-09-21 10:20:00,107.92,108.16,107.76,107.98,384917.0,107.92,108.16,107.76,107.98,384917.0
2016-09-21 10:30:00,108.0,108.13,107.05,107.22,408864.0,108.0,108.13,107.05,107.22,408864.0
2016-09-21 10:40:00,107.2,107.5,107.16,107.29,160147.0,107.2,107.5,107.16,107.29,160147.0
2016-09-21 10:50:00,107.32,107.61,107.06,107.1,165805.0,107.32,107.61,107.06,107.1,165805.0
2016-09-21 11:00:00,107.08,107.14,106.66,106.77,158019.0,107.08,107.14,106.66,106.77,158019.0
2016-09-21 11:10:00,106.78,107.19,106.69,107.19,152665.0,106.78,107.19,106.69,107.19,152665.0
2016-09-21 11:20:00,107.15,107.35,107.13,107.2,112423.0,107.15,107.35,107.13,107.2,112423.0
2016-09-21 11:30:00,107.17,107.3,107.01,107.2,81932.0,107.17,107.3,107.01,107.2,81932.0
2016-09-21 11:40:00,107.2,107.27,106.8,107.15,84195.0,107.2,107.27,106.8,107.15,84195.0
2016-09-21 11:50:00,107.17,107.29,107.0,107.22,86300.0,107.17,107.29,107.0,107.22,86300.0
2016-09-21 12:00:00,107.2,107.59,107.18,107.46,126738.0,107.2,107.59,107.18,107.46,126738.0
2016-09-21 12:10:00,107.44,107.52,107.09,107.13,112032.0,107.44,107.52,107.09,107.13,112032.0
2016-09-21 12:20:00,107.11,107.33,106.97,107.04,52195.0,107.11,107.33,106.97,107.04,52195.0
2016-09-21 12:30:00,107.03,107.07,106.84,106.87,82988.0,107.03,107.07,106.84,106.87,82988.0
2016-09-21 12:40:00,106.87,107.07,106.86,106.97,60374.0,106.87,107.07,106.86,106.97,60374.0
2016-09-21 12:50:00,106.99,107.07,106.92,107.0,64493.0,106.99,107.07,106.92,107.0,64493.0
2016-09-21 13:00:00,107.0,107.08,106.96,107.03,81479.0,107.0,107.08,106.96,107.03,81479.0
2016-09-21 13:10:00,107.03,107.09,107.0,107.08,75656.0,107.03,107.09,107.0,107.08,75656.0
2016-09-21 13:20:00,107.09,107.13,106.86,107.01,71014.0,107.09,107.13,106.86,107.01,71014.0
2016-09-21 13:30:00,107.01,107.03,106.92,106.92,52529.0,107.01,107.03,106.92,106.92,52529.0
2016-09-21 13:40:00,106.93,107.21,106.9,106.96,89607.0,106.93,107.21,106.9,106.96,89607.0
2016-09-21 13:50:00,106.98,107.2,106.84,106.84,64054.0,106.98,107.2,106.84,106.84,64054.0
2016-09-21 14:00:00,106.87,107.19,106.54,107.05,132177.0,106.87,107.19,106.54,107.05,132177.0
2016-09-21 14:10:00,107.07,107.25,106.87,107.09,107005.0,107.07,107.25,106.87,107.09,107005.0
2016-09-21 14:20:00,107.09,107.1,106.47,106.53,64087.0,107.09,107.1,106.47,106.53,64087.0
2016-09-21 14:30:00,106.53,106.76,106.44,106.73,94859.0,106.53,106.76,106.44,106.73,94859.0
2016-09-21 14:40:00,106.72,107.07,106.72,106.79,115311.0,106.72,107.07,106.72,106.79,115311.0
2016-09-21 14:50:00,106.81,107.06,106.72,107.05,65668.0,106.81,107.06,106.72,107.05,65668.0
2016-09-21 15:00:00,107.07,107.4,106.93,107.3,102651.0,107.07,107.4,106.93,107.3,102651.0
2016-09-21 15:10:00,107.3,107.54,107.29,107.34,156997.0,107.3,107.54,107.29,107.34,156997.0
2016-09-21 15:20:00,107.33,107.61,107.27,107.58,164963.0,107.33,107.61,107.27,107.58,164963.0
2016-09-21 15:30:00,107.58,107.91,107.53,107.88,214476.0,107.58,107.91,107.53,107.88,214476.0
2016-09-21 15:40:00,107.88,108.22,107.87,108.13,282757.0,107.88,108.22,107.87,108.13,282757.0
2016-09-21 15:50:00,108.13,108.14,107.75,107.78,428665.0,108.13,108.14,107.75,107.78,428665.0
2016-09-22 09:30:00,108.13,108.5,107.46,108.23,367592.0,108.13,108.5,107.46,108.23,367592.0
2016-09-22 09:40:00,108.23,108.31,107.01,107.72,291958.0,108.23,108.31,107.01,107.72,291958.0
2016-09-22 09:50:00,107.79,107.96,107.64,107.89,96866.0,107.79,107.96,107.64,107.89,96866.0
2016-09-22 10:00:00,107.9,107.91,107.54,107.59,115131.0,107.9,107.91,107.54,107.59,115131.0
2016-09-22 10:10:00,107.57,107.66,107.3,107.38,73077.0,107.57,107.66,107.3,107.38,73077.0
2016-09-22 10:20:00,107.38,107.42,107.22,107.36,118961.0,107.38,107.42,107.22,107.36,118961.0
2016-09-22 10:30:00,107.38,107.47,107.24,107.46,150253.0,107.38,107.47,107.24,107.46,150253.0
2016-09-22 10:40:00,107.47,107.47,107.19,107.22,69628.0,107.47,107.47,107.19,107.22,69628.0
2016-09-22 10:50:00,107.22,107.28,107.08,107.12,76030.0,107.22,107.28,107.08,107.12,76030.0
2016-09-22 11:00:00,107.12,107.36,107.11,107.3,69532.0,107.12,107.36,107.11,107.3,69532.0
2016-09-22 11:10:00,107.29,107.38,107.15,107.3,49518.0,107.29,107.38,107.15,107.3,49518.0
2016-09-22 11:20:00,107.3,107.43,107.3,107.4,36009.0,107.3,107.43,107.3,107.4,36009.0
2016-09-22 11:30:00,107.39,107.66,107.39,107.54,63319.0,107.39,107.66,107.39,107.54,63319.0
2016-09-22 11:40:00,107.54,107.59,107.46,107.59,34683.0,107.54,107.59,107.46,107.59,34683.0
2016-09-22 11:50:00,107.59,107.67,107.49,107.65,61200.0,107.59,107.67,107.49,107.65,61200.0
2016-09-22 12:00:00,107.67,107.87,107.67,107.86,70191.0,107.67,107.87,107.67,107.86,70191.0
2016-09-22 12:10:00,107.85,107.91,107.85,107.91,51746.0,107.85,107.91,107.85,107.91,51746.0
2016-09-22 12:20:00,107.91,108.05,107.89,108.04,58280.0,107.91,108.05,107.89,108.04,58280.0
2016-09-22 12:30:00,108.04,108.17,108.01,108.04,69163.0,108.04,108.17,108.01,108.04,69163.0
2016-09-22 12:40:00,108.04,108.11,107.96,108.08,52468.0,108.04,108.11,107.96,108.08,52468.0
2016-09-22 12:50:00,108.08,108.09,107.99,108.07,37418.0,108.08,108.09,107.99,108.07,37418.0
2016-09-22 13:00:00,108.06,108.16,108.04,108.13,39084.0,108.06,108.16,108.04,108.13,39084.0
2016-09-22 13:10:00,108.13,108.17,107.95,107.96,47696.0,108.13,108.17,107.95,107.96,47696.0
2016-09-22 13:20:00,107.96,107.98,107.83,107.85,43790.0,107.96,107.98,107.83,107.85,43790.0
2016-09-22 13:30:00,107.84,107.96,107.84,107.94,38089.0,107.84,107.96,107.84,107.94,38089.0
2016-09-22 13:40:00,107.93,108.06,107.92,108.02,34407.0,107.93,108.06,107.92,108.02,34407.0
2016-09-22 13:50:00,108.02,108.11,107.96,107.97,48799.0,108.02,108.11,107.96,107.97,48799.0
2016-09-22 14:00:00,107.96,108.21,107.93,108.2,52501.0,107.96,108.21,107.93,108.2,52501.0
2016-09-22 14:10:00,108.2,108.2,107.93,108.02,76694.0,108.2,108.2,107.93,108.02,76694.0
2016-09-22 14:20:00,108.01,108.04,107.88,107.9,65959.0,108.01,108.04,107.88,107.9,65959.0
2016-09-22 14:30:00,107.89,107.89,107.66,107.86,52623.0,107.89,107.89,107.66,107.86,52623.0
2016-09-22 14:40:00,107.87,107.99,107.82,107.95,37508.0,107.87,107.99,107.82,107.95,37508.0
2016-09-22 14:50:00,107.95,108.17,107.91,108.15,41991.0,107.95,108.17,107.91,108.15,41991.0
2016-09-22 15:00:00,108.15,108.2,108.07,108.08,49134.0,108.15,108.2,108.07,108.08,49134.0
2016-09-22 15:10:00,108.09,108.15,108.06,108.09,46452.0,108.09,108.15,108.06,108.09,46452.0
2016-09-22 15:20:00,108.09,108.21,108.04,108.08,75543.0,108.09,108.21,108.04,108.08,75543.0
2016-09-22 15:30:00,108.08,108.18,108.07,108.09,75093.0,108.08,108.18,108.07,108.09,75093.0
2016-09-22 15:40:00,108.09,108.13,108.06,108.08,87557.0,108.09,108.13,108.06,108.08,87557.0
2016-09-22 15:50:00,108.08,108.09,107.88,107.92,237617.0,108.08,108.09,107.88,107.92,237617.0
2016-09-23 09:30:00,107.93,108.0,107.21,107.31,162376.0,107.93,108.0,107.21,107.31,162376.0
2016-09-23 09:40:00,107.38,107.63,107.1,107.11,59999.0,107.38,107.63,107.1,107.11,59999.0
2016-09-23 09:50:00,107.14,107.19,106.79,106.98,137361.0,107.14,107.19,106.79,106.98,137361.0
2016-09-23 10:00:00,106.97,107.16,106.92,107.13,73223.0,106.97,107.16,106.92,107.13,73223.0
2016-09-23 10:10:00,107.13,107.3,106.89,107.3,75217.0,107.13,107.3,106.89,107.3,75217.0
2016-09-23 10:20:00,107.31,107.43,107.06,107.08,49303.0,107.31,107.43,107.06,107.08,49303.0
2016-09-23 10:30:00,107.09,107.13,106.99,107.08,40154.0,107.09,107.13,106.99,107.08,40154.0
2016-09-23 10:40:00,107.07,107.35,107.06,107.21,42276.0,107.07,107.35,107.06,107.21,42276.0
2016-09-23 10:50:00,107.22,107.28,107.1,107.16,37550.0,107.22,107.28,107.1,107.16,37550.0
2016-09-23 11:00:00,107.17,107.29,107.13,107.14,46221.0,107.17,107.29,107.13,107.14,46221.0
2016-09-23 11:10:00,107.14,107.17,107.0,107.15,44215.0,107.14,107.17,107.0,107.15,44215.0
2016-09-23 11:20:00,107.15,107.17,106.99,107.0,45632.0,107.15,107.17,106.99,107.0,45632.0
2016-09-23 11:30:00,107.0,107.22,106.99,107.17,45291.0,107.0,107.22,106.99,107.17,45291.0
2016-09-23 11:40:00,107.19,107.3,107.08,107.1,34607.0,107.19,107.3,107.08,107.1,34607.0
2016-09-23 11:50:00,107.13,107.18,107.07,107.11,30143.0,107.13,107.18,107.07,107.11,30143.0
2016-09-23 12:00:00,107.11,107.18,107.01,107.12,56093.0,107.11,107.18,107.01,107.12,56093.0
2016-09-23 12:10:00,107.12,107.3,107.12,107.29,26868.0,107.12,107.3,107.12,107.29,26868.0
2016-09-23 12:20:00,107.3,107.41,107.3,107.41,30909.0,107.3,107.41,107.3,107.41,30909.0
2016-09-23 12:30:00,107.4,107.46,107.38,107.41,42873.0,107.4,107.46,107.38,107.41,42873.0
2016-09-23 12:40:00,107.41,107.47,107.37,107.4,29298.0,107.41,107.47,107.37,107.4,29298.0
2016-09-23 12:50:00,107.4,107.53,107.4,107.52,39730.0,107.4,107.53,107.4,107.52,39730.0
2016-09-23 13:00:00,107.52,107.55,107.43,107.45,41939.0,107.52,107.55,107.43,107.45,41939.0
2016-09-23 13:10:00,107.45,107.52,107.44,107.48,24919.0,107.45,107.52,107.44,107.48,24919.0
2016-09-23 13:20:00,107.5,107.63,107.47,107.61,42300.0,107.5,107.63,107.47,107.61,42300.0
2016-09-23 13:30:00,107.61,107.65,107.59,107.59,47153.0,107.61,107.65,107.59,107.59,47153.0
2016-09-23 13:40:00,107.6,107.66,107.59,107.61,55244.0,107.6,107.66,107.59,107.61,55244.0
2016-09-23 13:50:00,107.61,107.64,107.44,107.58,74729.0,107.61,107.64,107.44,107.58,74729.0
2016-09-23 14:00:00,107.58,107.65,107.51,107.63,42855.0,107.58,107.65,107.51,107.63,42855.0
2016-09-23 14:10:00,107.63,107.81,107.56,107.8,43079.0,107.63,107.81,107.56,107.8,43079.0
2016-09-23 14:20:00,107.79,107.8,107.7,107.75,46502.0,107.79,107.8,107.7,107.75,46502.0
2016-09-23 14:30:00,107.75,107.76,107.65,107.67,28164.0,107.75,107.76,107.65,107.67,28164.0
2016-09-23 14:40:00,107.66,107.74,107.65,107.73,33407.0,107.66,107.74,107.65,107.73,33407.0
2016-09-23 14:50:00,107.73,107.83,107.72,107.83,48637.0,107.73,107.83,107.72,107.83,48637.0
2016-09-23 15:00:00,107.82,107.91,107.75,107.87,81443.0,107.82,107.91,107.75,107.87,81443.0
2016-09-23 15:10:00,107.88,107.89,107.73,107.76,63854.0,107.88,107.89,107.73,107.76,63854.0
2016-09-23 15:20:00,107.77,107.9,107.69,107.9,70912.0,107.77,107.9,107.69,107.9,70912.0
2016-09-23 15:30:00,107.91,107.97,107.75,107.76,127470.0,107.91,107.97,107.75,107.76,127470.0
2016-09-23 15:40:00,107.77,107.82,107.62,107.66,107889.0,107.77,107.82,107.62,107.66,107889.0
2016-09-23 15:50:00,107.65,107.67,107.47,107.48,336036.0,107.65,107.67,107.47,107.48,336036.0
2016-09-26 09:30:00,106.91,107.31,106.53,106.94,62465.0,106.91,107.31,106.53,106.94,62465.0
2016-09-26 09:40:00,106.93,106.97,106.79,106.84,28849.0,106.93,106.97,106.79,106.84,28849.0
2016-09-26 09:50:00,106.8,106.99,106.78,106.93,30348.0,106.8,106.99,106.78,106.93,30348.0
2016-09-26 10:00:00,106.91,107.11,106.8,107.01,51588.0,106.91,107.11,106.8,107.01,51588.0
2016-09-26 10:10:00,107.03,107.47,107.03,107.37,39810.0,107.03,107.47,107.03,107.37,39810.0
2016-09-26 10:20:00,107.37,107.37,107.15,107.18,30537.0,107.37,107.37,107.15,107.18,30537.0
2016-09-26 10:30:00,107.19,107.57,107.19,107.41,43675.0,107.19,107.57,107.19,107.41,43675.0
2016-09-26 10:40:00,107.39,107.45,107.05,107.23,153507.0,107.39,107.45,107.05,107.23,153507.0
2016-09-26 10:50:00,107.24,107.32,107.17,107.25,49564.0,107.24,107.32,107.17,107.25,49564.0
2016-09-26 11:00:00,107.26,107.3,107.01,107.07,42577.0,107.26,107.3,107.01,107.07,42577.0
2016-09-26 11:10:00,107.08,107.11,106.88,106.99,42074.0,107.08,107.11,106.88,106.99,42074.0
2016-09-26 11:20:00,106.98,107.1,106.86,107.04,28076.0,106.98,107.1,106.86,107.04,28076.0
2016-09-26 11:30:00,107.07,107.21,107.0,107.21,20671.0,107.07,107.21,107.0,107.21,20671.0
2016-09-26 11:40:00,107.22,107.23,107.09,107.1,27674.0,107.22,107.23,107.09,107.1,27674.0
2016-09-26 11:50:00,107.1,107.24,107.06,107.18,25789.0,107.1,107.24,107.06,107.18,25789.0
2016-09-26 12:00:00,107.18,107.27,107.15,107.26,22827.0,107.18,107.27,107.15,107.26,22827.0
2016-09-26 12:10:00,107.26,107.35,107.2,107.23,58327.0,107.26,107.35,107.2,107.23,58327.0
2016-09-26 12:20:00,107.22,107.39,107.14,107.18,49479.0,107.22,107.39,107.14,107.18,49479.0
2016-09-26 12:30:00,107.18,107.34,107.12,107.16,42026.0,107.18,107.34,107.12,107.16,42026.0
2016-09-26 12:40:00,107.15,107.46,107.15,107.38,40948.0,107.15,107.46,107.15,107.38,40948.0
2016-09-26 12:50:00,107.39,107.54,107.18,107.37,65901.0,107.39,107.54,107.18,107.37,65901.0
2016-09-26 13:00:00,107.37,107.41,107.17,107.22,38008.0,107.37,107.41,107.17,107.22,38008.0
2016-09-26 13:10:00,107.22,107.27,107.16,107.17,20303.0,107.22,107.27,107.16,107.17,20303.0
2016-09-26 13:20:00,107.17,107.2,107.01,107.11,27833.0,107.17,107.2,107.01,107.11,27833.0
2016-09-26 13:30:00,107.12,107.12,106.95,106.98,30469.0,107.12,107.12,106.95,106.98,30469.0
2016-09-26 13:40:00,107.0,107.23,106.95,107.23,27120.0,107.0,107.23,106.95,107.23,27120.0
2016-09-26 13:50:00,107.22,107.3,107.18,107.23,22647.0,107.22,107.3,107.18,107.23,22647.0
2016-09-26 14:00:00,107.22,107.31,107.16,107.24,24009.0,107.22,107.31,107.16,107.24,24009.0
2016-09-26 14:10:00,107.24,107.37,107.22,107.34,19297.0,107.24,107.37,107.22,107.34,19297.0
2016-09-26 14:20:00,107.32,107.39,107.25,107.38,21557.0,107.32,107.39,107.25,107.38,21557.0
2016-09-26 14:30:00,107.39,107.4,107.14,107.19,24948.0,107.39,107.4,107.14,107.19,24948.0
2016-09-26 14:40:00,107.19,107.33,107.17,107.32,22914.0,107.19,107.33,107.17,107.32,22914.0
2016-09-26 14:50:00,107.32,107.36,107.27,107.3,21299.0,107.32,107.36,107.27,107.3,21299.0
2016-09-26 15:00:00,107.29,107.39,107.23,107.33,28242.0,107.29,107.39,107.23,107.33,28242.0
2016-09-26 15:10:00,107.33,107.41,107.26,107.36,45895.0,107.33,107.41,107.26,107.36,45895.0
2016-09-26 15:20:00,107.37,107.55,107.35,107.53,49073.0,107.37,107.55,107.35,107.53,49073.0
2016-09-26 15:30:00,107.55,107.55,107.3,107.38,68955.0,107.55,107.55,107.3,107.38,68955.0
2016-09-26 15:40:00,107.38,107.44,107.26,107.37,91264.0,107.38,107.44,107.26,107.37,91264.0
2016-09-26 15:50:00,107.39,107.39,107.2,107.26,233179.0,107.39,107.39,107.2,107.26,233179.0
2016-09-27 09:30:00,106.99,107.51,106.74,107.47,60112.0,106.99,107.51,106.74,107.47,60112.0
2016-09-27 09:40:00,107.51,107.71,107.41,107.65,25352.0,107.51,107.71,107.41,107.65,25352.0
2016-09-27 09:50:00,107.58,107.85,107.48,107.8,28421.0,107.58,107.85,107.48,107.8,28421.0
2016-09-27 10:00:00,107.8,108.34,107.78,108.25,111698.0,107.8,108.34,107.78,108.25,111698.0
2016-09-27 10:10:00,108.27,108.31,108.13,108.19,62349.0,108.27,108.31,108.13,108.19,62349.0
2016-09-27 10:20:00,108.2,108.31,108.12,108.19,29901.0,108.2,108.31,108.12,108.19,29901.0
2016-09-27 10:30:00,108.2,108.37,108.08,108.15,45991.0,108.2,108.37,108.08,108.15,45991.0
2016-09-27 10:40:00,108.15,108.43,108.1,108.33,55055.0,108.15,108.43,108.1,108.33,55055.0
2016-09-27 10:50:00,108.32,108.41,108.3,108.34,34283.0,108.32,108.41,108.3,108.34,34283.0
2016-09-27 11:00:00,108.33,108.58,108.29,108.57,84457.0,108.33,108.58,108.29,108.57,84457.0
2016-09-27 11:10:00,108.55,108.56,108.45,108.53,35699.0,108.55,108.56,108.45,108.53,35699.0
2016-09-27 11:20:00,108.54,108.94,108.54,108.94,61959.0,108.54,108.94,108.54,108.94,61959.0
2016-09-27 11:30:00,108.93,109.12,108.9,109.12,95731.0,108.93,109.12,108.9,109.12,95731.0
2016-09-27 11:40:00,109.09,109.14,108.88,109.03,54685.0,109.09,109.14,108.88,109.03,54685.0
2016-09-27 11:50:00,109.01,109.06,108.92,109.05,30753.0,109.01,109.06,108.92,109.05,30753.0
2016-09-27 12:00:00,109.04,109.04,108.84,108.84,36876.0,109.04,109.04,108.84,108.84,36876.0
2016-09-27 12:10:00,108.84,108.88,108.74,108.87,31155.0,108.84,108.88,108.74,108.87,31155.0
2016-09-27 12:20:00,108.87,109.24,108.87,109.17,56278.0,108.87,109.24,108.87,109.17,56278.0
2016-09-27 12:30:00,109.18,109.24,109.16,109.24,41860.0,109.18,109.24,109.16,109.24,41860.0
2016-09-27 12:40:00,109.25,109.33,109.14,109.19,61953.0,109.25,109.33,109.14,109.19,61953.0
2016-09-27 12:50:00,109.2,109.23,109.15,109.2,53942.0,109.2,109.23,109.15,109.2,53942.0
2016-09-27 13:00:00,109.19,109.36,109.15,109.28,82410.0,109.19,109.36,109.15,109.28,82410.0
2016-09-27 13:10:00,109.29,109.29,109.12,109.2,36951.0,109.29,109.29,109.12,109.2,36951.0
2016-09-27 13:20:00,109.21,109.25,109.14,109.24,36824.0,109.21,109.25,109.14,109.24,36824.0
2016-09-27 13:30:00,109.24,109.46,109.24,109.46,60491.0,109.24,109.46,109.24,109.46,60491.0
2016-09-27 13:40:00,109.45,109.62,109.39,109.56,67607.0,109.45,109.62,109.39,109.56,67607.0
2016-09-27 13:50:00,109.55,109.67,109.52,109.62,44413.0,109.55,109.67,109.52,109.62,44413.0
2016-09-27 14:00:00,109.63,109.7,109.6,109.62,74997.0,109.63,109.7,109.6,109.62,74997.0
2016-09-27 14:10:00,109.61,109.72,109.6,109.71,78817.0,109.61,109.72,109.6,109.71,78817.0
2016-09-27 14:20:00,109.7,109.7,109.62,109.7,60829.0,109.7,109.7,109.62,109.7,60829.0
2016-09-27 14:30:00,109.69,109.69,109.51,109.57,43247.0,109.69,109.69,109.51,109.57,43247.0
2016-09-27 14:40:00,109.58,109.61,109.44,109.46,86480.0,109.58,109.61,109.44,109.46,86480.0
2016-09-27 14:50:00,109.45,109.56,109.4,109.54,46141.0,109.45,109.56,109.4,109.54,46141.0
2016-09-27 15:00:00,109.54,109.57,109.45,109.53,57788.0,109.54,109.57,109.45,109.53,57788.0
2016-09-27 15:10:00,109.53,109.58,109.41,109.57,68387.0,109.53,109.58,109.41,109.57,68387.0
2016-09-27 15:20:00,109.56,109.62,109.49,109.62,86610.0,109.56,109.62,109.49,109.62,86610.0
2016-09-27 15:30:00,109.61,109.65,109.52,109.6,182623.0,109.61,109.65,109.52,109.6,182623.0
2016-09-27 15:40:00,109.61,109.77,109.58,109.67,137302.0,109.61,109.77,109.58,109.67,137302.0
2016-09-27 15:50:00,109.67,109.76,109.61,109.71,244114.0,109.67,109.76,109.61,109.71,244114.0
2016-09-28 09:30:00,109.48,109.69,109.26,109.4,96749.0,109.48,109.69,109.26,109.4,96749.0
2016-09-28 09:40:00,109.41,109.42,108.82,108.94,84921.0,109.41,109.42,108.82,108.94,84921.0
2016-09-28 09:50:00,108.96,109.49,108.96,109.29,63880.0,108.96,109.49,108.96,109.29,63880.0
2016-09-28 10:00:00,109.33,109.53,109.06,109.19,84035.0,109.33,109.53,109.06,109.19,84035.0
2016-09-28 10:10:00,109.19,109.41,109.11,109.27,49076.0,109.19,109.41,109.11,109.27,49076.0
2016-09-28 10:20:00,109.28,109.31,109.11,109.17,36920.0,109.28,109.31,109.11,109.17,36920.0
2016-09-28 10:30:00,109.19,109.23,108.98,109.07,31623.0,109.19,109.23,108.98,109.07,31623.0
2016-09-28 10:40:00,109.06,109.18,108.97,109.16,40375.0,109.06,109.18,108.97,109.16,40375.0
2016-09-28 10:50:00,109.17,109.24,109.09,109.14,34065.0,109.17,109.24,109.09,109.14,34065.0
2016-09-28 11:00:00,109.14,109.16,108.87,109.1,48273.0,109.14,109.16,108.87,109.1,48273.0
2016-09-28 11:10:00,109.08,109.21,109.01,109.21,24408.0,109.08,109.21,109.01,109.21,24408.0
2016-09-28 11:20:00,109.21,109.39,109.16,109.34,48876.0,109.21,109.39,109.16,109.34,48876.0
2016-09-28 11:30:00,109.35,109.47,109.23,109.45,43657.0,109.35,109.47,109.23,109.45,43657.0
2016-09-28 11:40:00,109.43,109.49,109.22,109.25,45725.0,109.43,109.49,109.22,109.25,45725.0
2016-09-28 11:50:00,109.26,109.38,109.25,109.35,48579.0,109.26,109.38,109.25,109.35,48579.0
2016-09-28 12:00:00,109.36,109.36,109.1,109.13,75609.0,109.36,109.36,109.1,109.13,75609.0
2016-09-28 12:10:00,109.12,109.28,109.07,109.1,28784.0,109.12,109.28,109.07,109.1,28784.0
2016-09-28 12:20:00,109.09,109.1,108.98,109.05,25399.0,109.09,109.1,108.98,109.05,25399.0
2016-09-28 12:30:00,109.05,109.13,109.0,109.05,25770.0,109.05,109.13,109.0,109.05,25770.0
2016-09-28 12:40:00,109.04,109.25,109.0,109.19,26868.0,109.04,109.25,109.0,109.19,26868.0
2016-09-28 12:50:00,109.2,109.24,109.05,109.15,25698.0,109.2,109.24,109.05,109.15,25698.0
2016-09-28 13:00:00,109.15,109.25,109.06,109.2,25061.0,109.15,109.25,109.06,109.2,25061.0
2016-09-28 13:10:00,109.2,109.29,109.16,109.28,21507.0,109.2,109.29,109.16,109.28,21507.0
2016-09-28 13:20:00,109.29,109.45,109.29,109.36,21604.0,109.29,109.45,109.29,109.36,21604.0
2016-09-28 13:30:00,109.38,109.54,109.38,109.52,38027.0,109.38,109.54,109.38,109.52,38027.0
2016-09-28 13:40:00,109.52,109.54,109.41,109.41,23789.0,109.52,109.54,109.41,109.41,23789.0
2016-09-28 13:50:00,109.41,109.46,109.33,109.33,34888.0,109.41,109.46,109.33,109.33,34888.0
2016-09-28 14:00:00,109.32,109.36,109.23,109.26,54712.0,109.32,109.36,109.23,109.26,54712.0
2016-09-28 14:10:00,109.25,109.37,109.18,109.19,74885.0,109.25,109.37,109.18,109.19,74885.0
2016-09-28 14:20:00,109.19,109.22,109.08,109.14,53288.0,109.19,109.22,109.08,109.14,53288.0
2016-09-28 14:30:00,109.13,109.21,109.0,109.11,78381.0,109.13,109.21,109.0,109.11,78381.0
2016-09-28 14:40:00,109.12,109.27,109.04,109.25,51407.0,109.12,109.27,109.04,109.25,51407.0
2016-09-28 14:50:00,109.24,109.29,109.11,109.16,35714.0,109.24,109.29,109.11,109.16,35714.0
2016-09-28 15:00:00,109.16,109.2,109.03,109.11,105048.0,109.16,109.2,109.03,109.11,105048.0
2016-09-28 15:10:00,109.1,109.32,109.08,109.21,48942.0,109.1,109.32,109.08,109.21,48942.0
2016-09-28 15:20:00,109.22,109.4,109.21,109.25,64901.0,109.22,109.4,109.21,109.25,64901.0
2016-09-28 15:30:00,109.24,109.32,109.2,109.31,95408.0,109.24,109.32,109.2,109.31,95408.0
2016-09-28 15:40:00,109.31,109.53,109.29,109.49,109245.0,109.31,109.53,109.29,109.49,109245.0
2016-09-28 15:50:00,109.49,109.58,109.45,109.48,216920.0,109.49,109.58,109.45,109.48,216920.0
2016-09-29 09:30:00,109.5,109.57,108.9,109.06,157368.0,109.5,109.57,108.9,109.06,157368.0
2016-09-29 09:40:00,109.11,109.2,108.82,108.89,68605.0,109.11,109.2,108.82,108.89,68605.0
2016-09-29 09:50:00,108.94,109.09,108.88,108.92,57244.0,108.94,109.09,108.88,108.92,57244.0
2016-09-29 10:00:00,108.95,109.12,108.64,108.8,79232.0,108.95,109.12,108.64,108.8,79232.0
2016-09-29 10:10:00,108.79,109.15,108.76,109.15,44297.0,108.79,109.15,108.76,109.15,44297.0
2016-09-29 10:20:00,109.15,109.15,108.92,109.0,65528.0,109.15,109.15,108.92,109.0,65528.0
2016-09-29 10:30:00,109.01,109.01,108.86,108.9,22444.0,109.01,109.01,108.86,108.9,22444.0
2016-09-29 10:40:00,108.91,108.96,108.67,108.73,30385.0,108.91,108.96,108.67,108.73,30385.0
2016-09-29 10:50:00,108.74,108.85,108.73,108.73,31972.0,108.74,108.85,108.73,108.73,31972.0
2016-09-29 11:00:00,108.73,108.77,108.59,108.66,48851.0,108.73,108.77,108.59,108.66,48851.0
2016-09-29 11:10:00,108.67,108.67,108.45,108.53,32673.0,108.67,108.67,108.45,108.53,32673.0
2016-09-29 11:20:00,108.53,108.67,108.5,108.61,28922.0,108.53,108.67,108.5,108.61,28922.0
2016-09-29 11:30:00,108.6,108.66,108.49,108.51,22062.0,108.6,108.66,108.49,108.51,22062.0
2016-09-29 11:40:00,108.52,108.6,108.47,108.48,20546.0,108.52,108.6,108.47,108.48,20546.0
2016-09-29 11:50:00,108.48,108.56,108.4,108.53,28263.0,108.48,108.56,108.4,108.53,28263.0
2016-09-29 12:00:00,108.53,108.8,108.53,108.8,21825.0,108.53,108.8,108.53,108.8,21825.0
2016-09-29 12:10:00,108.81,108.81,108.7,108.7,20668.0,108.81,108.81,108.7,108.7,20668.0
2016-09-29 12:20:00,108.71,108.84,108.67,108.69,13311.0,108.71,108.84,108.67,108.69,13311.0
2016-09-29 12:30:00,108.69,108.73,108.54,108.57,14752.0,108.69,108.73,108.54,108.57,14752.0
2016-09-29 12:40:00,108.54,108.54,108.06,108.06,43988.0,108.54,108.54,108.06,108.06,43988.0
2016-09-29 12:50:00,108.05,108.05,107.74,107.88,54128.0,108.05,108.05,107.74,107.88,54128.0
2016-09-29 13:00:00,107.88,107.9,107.55,107.8,73349.0,107.88,107.9,107.55,107.8,73349.0
2016-09-29 13:10:00,107.82,108.09,107.81,107.92,58098.0,107.82,108.09,107.81,107.92,58098.0
2016-09-29 13:20:00,107.9,108.07,107.84,107.98,39495.0,107.9,108.07,107.84,107.98,39495.0
2016-09-29 13:30:00,107.96,108.04,107.8,107.96,57842.0,107.96,108.04,107.8,107.96,57842.0
2016-09-29 13:40:00,107.95,107.97,107.83,107.9,25852.0,107.95,107.97,107.83,107.9,25852.0
2016-09-29 13:50:00,107.89,107.95,107.7,107.87,36417.0,107.89,107.95,107.7,107.87,36417.0
2016-09-29 14:00:00,107.86,107.98,107.72,107.95,33042.0,107.86,107.98,107.72,107.95,33042.0
2016-09-29 14:10:00,107.97,108.08,107.79,108.04,23485.0,107.97,108.08,107.79,108.04,23485.0
2016-09-29 14:20:00,108.03,108.33,108.03,108.3,23038.0,108.03,108.33,108.03,108.3,23038.0
2016-09-29 14:30:00,108.3,108.46,108.18,108.37,21798.0,108.3,108.46,108.18,108.37,21798.0
2016-09-29 14:40:00,108.36,108.4,108.26,108.35,24452.0,108.36,108.4,108.26,108.35,24452.0
2016-09-29 14:50:00,108.38,108.39,108.19,108.24,15951.0,108.38,108.39,108.19,108.24,15951.0
2016-09-29 15:00:00,108.23,108.28,108.08,108.19,35593.0,108.23,108.28,108.08,108.19,35593.0
2016-09-29 15:10:00,108.17,108.19,108.05,108.06,43421.0,108.17,108.19,108.05,108.06,43421.0
2016-09-29 15:20:00,108.05,108.16,107.8,108.05,50198.0,108.05,108.16,107.8,108.05,50198.0
2016-09-29 15:30:00,108.05,108.13,107.96,108.13,81845.0,108.05,108.13,107.96,108.13,81845.0
2016-09-29 15:40:00,108.13,108.15,107.92,107.99,141827.0,108.13,108.15,107.92,107.99,141827.0
2016-09-29 15:50:00,107.99,108.03,107.78,107.79,172596.0,107.99,108.03,107.78,107.79,172596.0
2016-09-30 09:30:00,108.14,108.39,107.82,107.88,95171.0,108.14,108.39,107.82,107.88,95171.0
2016-09-30 09:40:00,107.9,107.96,107.77,107.86,94085.0,107.9,107.96,107.77,107.86,94085.0
2016-09-30 09:50:00,107.85,107.91,107.57,107.57,71947.0,107.85,107.91,107.57,107.57,71947.0
2016-09-30 10:00:00,107.57,107.76,107.44,107.75,134308.0,107.57,107.76,107.44,107.75,134308.0
2016-09-30 10:10:00,107.75,107.93,107.72,107.81,82580.0,107.75,107.93,107.72,107.81,82580.0
2016-09-30 10:20:00,107.81,107.96,107.79,107.91,58357.0,107.81,107.96,107.79,107.91,58357.0
2016-09-30 10:30:00,107.91,108.0,107.86,107.9,64201.0,107.91,108.0,107.86,107.9,64201.0
2016-09-30 10:40:00,107.89,107.99,107.8,107.8,36178.0,107.89,107.99,107.8,107.8,36178.0
2016-09-30 10:50:00,107.82,108.0,107.74,107.98,34261.0,107.82,108.0,107.74,107.98,34261.0
2016-09-30 11:00:00,108.0,108.14,107.94,108.12,44123.0,108.0,108.14,107.94,108.12,44123.0
2016-09-30 11:10:00,108.14,108.3,108.13,108.13,68365.0,108.14,108.3,108.13,108.13,68365.0
2016-09-30 11:20:00,108.15,108.18,107.96,108.05,55725.0,108.15,108.18,107.96,108.05,55725.0
2016-09-30 11:30:00,108.06,108.17,107.97,107.99,60862.0,108.06,108.17,107.97,107.99,60862.0
2016-09-30 11:40:00,108.0,108.19,107.94,108.18,31791.0,108.0,108.19,107.94,108.18,31791.0
2016-09-30 11:50:00,108.17,108.18,107.94,107.95,40036.0,108.17,108.18,107.94,107.95,40036.0
2016-09-30 12:00:00,107.94,108.01,107.92,107.99,76567.0,107.94,108.01,107.92,107.99,76567.0
2016-09-30 12:10:00,107.99,108.16,107.97,108.16,61094.0,107.99,108.16,107.97,108.16,61094.0
2016-09-30 12:20:00,108.16,108.16,108.02,108.13,153124.0,108.16,108.16,108.02,108.13,153124.0
2016-09-30 12:30:00,108.13,108.33,108.11,108.3,39584.0,108.13,108.33,108.11,108.3,39584.0
2016-09-30 12:40:00,108.32,108.34,108.12,108.29,44329.0,108.32,108.34,108.12,108.29,44329.0
2016-09-30 12:50:00,108.3,108.37,108.22,108.27,26999.0,108.3,108.37,108.22,108.27,26999.0
2016-09-30 13:00:00,108.26,108.35,108.19,108.28,28670.0,108.26,108.35,108.19,108.28,28670.0
2016-09-30 13:10:00,108.31,108.34,108.26,108.27,26808.0,108.31,108.34,108.26,108.27,26808.0
2016-09-30 13:20:00,108.26,108.26,108.16,108.2,21426.0,108.26,108.26,108.16,108.2,21426.0
2016-09-30 13:30:00,108.22,108.3,108.18,108.27,24408.0,108.22,108.3,108.18,108.27,24408.0
2016-09-30 13:40:00,108.28,108.45,108.27,108.44,26290.0,108.28,108.45,108.27,108.44,26290.0
2016-09-30 13:50:00,108.44,108.44,108.29,108.29,52917.0,108.44,108.44,108.29,108.29,52917.0
2016-09-30 14:00:00,108.29,108.41,108.29,108.35,84682.0,108.29,108.41,108.29,108.35,84682.0
2016-09-30 14:10:00,108.34,108.42,108.31,108.4,62277.0,108.34,108.42,108.31,108.4,62277.0
2016-09-30 14:20:00,108.4,108.6,108.39,108.57,47724.0,108.4,108.6,108.39,108.57,47724.0
2016-09-30 14:30:00,108.59,108.6,108.43,108.6,47517.0,108.59,108.6,108.43,108.6,47517.0
2016-09-30 14:40:00,108.57,108.62,108.55,108.56,47259.0,108.57,108.62,108.55,108.56,47259.0
2016-09-30 14:50:00,108.57,108.65,108.48,108.63,33079.0,108.57,108.65,108.48,108.63,33079.0
2016-09-30 15:00:00,108.62,108.69,108.6,108.63,39084.0,108.62,108.69,108.6,108.63,39084.0
2016-09-30 15:10:00,108.63,108.79,108.58,108.78,47046.0,108.63,108.79,108.58,108.78,47046.0
2016-09-30 15:20:00,108.77,108.84,108.73,108.77,54886.0,108.77,108.84,108.73,108.77,54886.0
2016-09-30 15:30:00,108.77,108.8,108.61,108.68,50583.0,108.77,108.8,108.61,108.68,50583.0
2016-09-30 15:40:00,108.67,108.75,108.64,108.71,68314.0,108.67,108.75,108.64,108.71,68314.0
2016-09-30 15:50:00,108.72,108.83,108.52,108.54,275351.0,108.72,108.83,108.52,108.54,275351.0
2016-10-03 09:30:00,108.41,108.5,108.16,108.4,66611.0,108.41,108.5,108.16,108.4,66611.0
2016-10-03 09:40:00,108.46,108.57,108.25,108.32,36619.0,108.46,108.57,108.25,108.32,36619.0
2016-10-03 09:50:00,108.32,108.41,108.24,108.28,26921.0,108.32,108.41,108.24,108.28,26921.0
2016-10-03 10:00:00,108.3,108.69,108.26,108.68,35028.0,108.3,108.69,108.26,108.68,35028.0
2016-10-03 10:10:00,108.68,108.73,108.44,108.59,42211.0,108.68,108.73,108.44,108.59,42211.0
2016-10-03 10:20:00,108.58,108.62,108.45,108.49,37667.0,108.58,108.62,108.45,108.49,37667.0
2016-10-03 10:30:00,108.48,108.76,108.46,108.74,34145.0,108.48,108.76,108.46,108.74,34145.0
2016-10-03 10:40:00,108.74,108.89,108.69,108.82,40899.0,108.74,108.89,108.69,108.82,40899.0
2016-10-03 10:50:00,108.85,108.96,108.84,108.88,32326.0,108.85,108.96,108.84,108.88,32326.0
2016-10-03 11:00:00,108.9,108.92,108.73,108.74,35172.0,108.9,108.92,108.73,108.74,35172.0
2016-10-03 11:10:00,108.76,108.87,108.71,108.83,25230.0,108.76,108.87,108.71,108.83,25230.0
2016-10-03 11:20:00,108.83,108.89,108.76,108.89,23825.0,108.83,108.89,108.76,108.89,23825.0
2016-10-03 11:30:00,108.87,108.87,108.51,108.53,19298.0,108.87,108.87,108.51,108.53,19298.0
2016-10-03 11:40:00,108.53,108.55,108.38,108.38,14674.0,108.53,108.55,108.38,108.38,14674.0
2016-10-03 11:50:00,108.37,108.37,108.16,108.23,26618.0,108.37,108.37,108.16,108.23,26618.0
2016-10-03 12:00:00,108.22,108.5,108.2,108.48,24627.0,108.22,108.5,108.2,108.48,24627.0
2016-10-03 12:10:00,108.48,108.55,108.43,108.46,25509.0,108.48,108.55,108.43,108.46,25509.0
2016-10-03 12:20:00,108.46,108.46,108.26,108.29,17858.0,108.46,108.46,108.26,108.29,17858.0
2016-10-03 12:30:00,108.3,108.37,108.23,108.34,18262.0,108.3,108.37,108.23,108.34,18262.0
2016-10-03 12:40:00,108.36,108.42,108.3,108.38,13628.0,108.36,108.42,108.3,108.38,13628.0
2016-10-03 12:50:00,108.37,108.42,108.31,108.42,13266.0,108.37,108.42,108.31,108.42,13266.0
2016-10-03 13:00:00,108.45,108.48,108.31,108.37,16932.0,108.45,108.48,108.31,108.37,16932.0
2016-10-03 13:10:00,108.39,108.44,108.3,108.39,17701.0,108.39,108.44,108.3,108.39,17701.0
2016-10-03 13:20:00,108.39,108.56,108.39,108.53,15345.0,108.39,108.56,108.39,108.53,15345.0
2016-10-03 13:30:00,108.51,108.6,108.48,108.54,12237.0,108.51,108.6,108.48,108.54,12237.0
2016-10-03 13:40:00,108.55,108.58,108.45,108.48,17873.0,108.55,108.58,108.45,108.48,17873.0
2016-10-03 13:50:00,108.5,108.55,108.39,108.55,17961.0,108.5,108.55,108.39,108.55,17961.0
2016-10-03 14:00:00,108.55,108.7,108.53,108.65,17412.0,108.55,108.7,108.53,108.65,17412.0
2016-10-03 14:10:00,108.65,108.67,108.53,108.55,19861.0,108.65,108.67,108.53,108.55,19861.0
2016-10-03 14:20:00,108.55,108.63,108.47,108.53,31066.0,108.55,108.63,108.47,108.53,31066.0
2016-10-03 14:30:00,108.52,108.55,108.42,108.47,20610.0,108.52,108.55,108.42,108.47,20610.0
2016-10-03 14:40:00,108.46,108.51,108.39,108.4,29390.0,108.46,108.51,108.39,108.4,29390.0
2016-10-03 14:50:00,108.4,108.5,108.37,108.5,17467.0,108.4,108.5,108.37,108.5,17467.0
2016-10-03 15:00:00,108.51,108.51,108.41,108.48,16546.0,108.51,108.51,108.41,108.48,16546.0
2016-10-03 15:10:00,108.49,108.58,108.48,108.55,23240.0,108.49,108.58,108.48,108.55,23240.0
2016-10-03 15:20:00,108.55,108.55,108.45,108.46,32537.0,108.55,108.55,108.45,108.46,32537.0
2016-10-03 15:30:00,108.47,108.58,108.43,108.54,41915.0,108.47,108.58,108.43,108.54,41915.0
2016-10-03 15:40:00,108.55,108.63,108.47,108.51,55948.0,108.55,108.63,108.47,108.51,55948.0
2016-10-03 15:50:00,108.51,108.55,108.41,108.45,98630.0,108.51,108.55,108.41,108.45,98630.0
2016-10-04 09:30:00,108.52,108.94,108.47,108.68,32339.0,108.52,108.94,108.47,108.68,32339.0
2016-10-04 09:40:00,108.65,108.75,108.47,108.7,13917.0,108.65,108.75,108.47,108.7,13917.0
2016-10-04 09:50:00,108.7,108.81,108.61,108.67,13929.0,108.7,108.81,108.61,108.67,13929.0
2016-10-04 10:00:00,108.73,108.75,108.52,108.58,22250.0,108.73,108.75,108.52,108.58,22250.0
2016-10-04 10:10:00,108.55,108.55,108.07,108.21,39192.0,108.55,108.55,108.07,108.21,39192.0
2016-10-04 10:20:00,108.22,108.49,108.19,108.41,20943.0,108.22,108.49,108.19,108.41,20943.0
2016-10-04 10:30:00,108.38,108.59,108.37,108.53,19962.0,108.38,108.59,108.37,108.53,19962.0
2016-10-04 10:40:00,108.55,108.76,108.49,108.52,18119.0,108.55,108.76,108.49,108.52,18119.0
2016-10-04 10:50:00,108.53,108.58,108.48,108.49,12348.0,108.53,108.58,108.48,108.49,12348.0
2016-10-04 11:00:00,108.51,108.53,108.16,108.19,24827.0,108.51,108.53,108.16,108.19,24827.0
2016-10-04 11:10:00,108.19,108.24,108.0,108.22,24579.0,108.19,108.24,108.0,108.22,24579.0
2016-10-04 11:20:00,108.2,108.5,108.16,108.4,19264.0,108.2,108.5,108.16,108.4,19264.0
2016-10-04 11:30:00,108.42,108.64,108.27,108.31,17484.0,108.42,108.64,108.27,108.31,17484.0
2016-10-04 11:40:00,108.28,108.52,108.28,108.44,18706.0,108.28,108.52,108.28,108.44,18706.0
2016-10-04 11:50:00,108.42,108.46,108.17,108.28,12791.0,108.42,108.46,108.17,108.28,12791.0
2016-10-04 12:00:00,108.28,108.39,108.23,108.31,18343.0,108.28,108.39,108.23,108.31,18343.0
2016-10-04 12:10:00,108.32,108.52,108.26,108.51,13417.0,108.32,108.52,108.26,108.51,13417.0
2016-10-04 12:20:00,108.47,108.5,108.3,108.31,10702.0,108.47,108.5,108.3,108.31,10702.0
2016-10-04 12:30:00,108.29,108.35,108.17,108.3,13819.0,108.29,108.35,108.17,108.3,13819.0
2016-10-04 12:40:00,108.29,108.38,108.22,108.24,14032.0,108.29,108.38,108.22,108.24,14032.0
2016-10-04 12:50:00,108.25,108.27,108.14,108.2,11406.0,108.25,108.27,108.14,108.2,11406.0
2016-10-04 13:00:00,108.18,108.26,108.03,108.03,14591.0,108.18,108.26,108.03,108.03,14591.0
2016-10-04 13:10:00,108.06,108.18,108.03,108.17,11285.0,108.06,108.18,108.03,108.17,11285.0
2016-10-04 13:20:00,108.19,108.19,107.85,107.99,13926.0,108.19,108.19,107.85,107.99,13926.0
2016-10-04 13:30:00,108.03,108.08,107.91,108.06,37485.0,108.03,108.08,107.91,108.06,37485.0
2016-10-04 13:40:00,108.07,108.07,107.94,108.03,15919.0,108.07,108.07,107.94,108.03,15919.0
2016-10-04 13:50:00,108.07,108.18,107.99,108.11,15532.0,108.07,108.18,107.99,108.11,15532.0
2016-10-04 14:00:00,108.11,108.25,108.1,108.19,19498.0,108.11,108.25,108.1,108.19,19498.0
2016-10-04 14:10:00,108.19,108.28,108.16,108.21,17629.0,108.19,108.28,108.16,108.21,17629.0
2016-10-04 14:20:00,108.19,108.22,108.08,108.2,27087.0,108.19,108.22,108.08,108.2,27087.0
2016-10-04 14:30:00,108.19,108.34,108.16,108.34,18079.0,108.19,108.34,108.16,108.34,18079.0
2016-10-04 14:40:00,108.32,108.38,108.26,108.31,33107.0,108.32,108.38,108.26,108.31,33107.0
2016-10-04 14:50:00,108.28,108.33,108.04,108.06,20405.0,108.28,108.33,108.04,108.06,20405.0
2016-10-04 15:00:00,108.04,108.28,108.03,108.24,21549.0,108.04,108.28,108.03,108.24,21549.0
2016-10-04 15:10:00,108.22,108.27,108.2,108.25,21905.0,108.22,108.27,108.2,108.25,21905.0
2016-10-04 15:20:00,108.27,108.45,108.26,108.44,23341.0,108.27,108.45,108.26,108.44,23341.0
2016-10-04 15:30:00,108.43,108.48,108.39,108.44,45195.0,108.43,108.48,108.39,108.44,45195.0
2016-10-04 15:40:00,108.44,108.48,108.34,108.39,57902.0,108.44,108.48,108.34,108.39,57902.0
2016-10-04 15:50:00,108.36,108.4,108.31,108.38,110067.0,108.36,108.4,108.31,108.38,110067.0
2016-10-05 09:30:00,108.57,108.96,108.32,108.91,71743.0,108.57,108.96,108.32,108.91,71743.0
2016-10-05 09:40:00,108.89,108.99,108.71,108.95,44260.0,108.89,108.99,108.71,108.95,44260.0
2016-10-05 09:50:00,108.95,109.04,108.65,108.83,54366.0,108.95,109.04,108.65,108.83,54366.0
2016-10-05 10:00:00,108.84,108.98,108.78,108.97,45971.0,108.84,108.98,108.78,108.97,45971.0
2016-10-05 10:10:00,108.95,109.08,108.93,109.0,31887.0,108.95,109.08,108.93,109.0,31887.0
2016-10-05 10:20:00,109.01,109.24,108.99,109.24,38324.0,109.01,109.24,108.99,109.24,38324.0
2016-10-05 10:30:00,109.25,109.33,109.18,109.25,33229.0,109.25,109.33,109.18,109.25,33229.0
2016-10-05 10:40:00,109.26,109.26,109.01,109.02,27760.0,109.26,109.26,109.01,109.02,27760.0
2016-10-05 10:50:00,109.02,109.19,109.02,109.14,22521.0,109.02,109.19,109.02,109.14,22521.0
2016-10-05 11:00:00,109.13,109.25,109.03,109.22,21306.0,109.13,109.25,109.03,109.22,21306.0
2016-10-05 11:10:00,109.24,109.27,109.13,109.15,21722.0,109.24,109.27,109.13,109.15,21722.0
2016-10-05 11:20:00,109.16,109.26,109.12,109.25,18196.0,109.16,109.26,109.12,109.25,18196.0
2016-10-05 11:30:00,109.25,109.26,109.11,109.12,43493.0,109.25,109.26,109.11,109.12,43493.0
2016-10-05 11:40:00,109.12,109.14,109.04,109.11,28969.0,109.12,109.14,109.04,109.11,28969.0
2016-10-05 11:50:00,109.1,109.11,108.96,109.0,35927.0,109.1,109.11,108.96,109.0,35927.0
2016-10-05 12:00:00,109.01,109.16,109.0,109.15,41406.0,109.01,109.16,109.0,109.15,41406.0
2016-10-05 12:10:00,109.15,109.28,109.13,109.21,38619.0,109.15,109.28,109.13,109.21,38619.0
2016-10-05 12:20:00,109.21,109.24,109.1,109.12,18458.0,109.21,109.24,109.1,109.12,18458.0
2016-10-05 12:30:00,109.12,109.14,108.99,109.0,19738.0,109.12,109.14,108.99,109.0,19738.0
2016-10-05 12:40:00,109.0,109.03,108.97,109.02,20138.0,109.0,109.03,108.97,109.02,20138.0
2016-10-05 12:50:00,109.01,109.04,108.93,108.94,37095.0,109.01,109.04,108.93,108.94,37095.0
2016-10-05 13:00:00,108.93,109.01,108.93,108.93,19922.0,108.93,109.01,108.93,108.93,19922.0
2016-10-05 13:10:00,108.94,108.96,108.76,108.82,23824.0,108.94,108.96,108.76,108.82,23824.0
2016-10-05 13:20:00,108.81,108.83,108.73,108.79,18136.0,108.81,108.83,108.73,108.79,18136.0
2016-10-05 13:30:00,108.8,108.91,108.76,108.91,21183.0,108.8,108.91,108.76,108.91,21183.0
2016-10-05 13:40:00,108.91,108.99,108.86,108.89,18896.0,108.91,108.99,108.86,108.89,18896.0
2016-10-05 13:50:00,108.89,108.98,108.86,108.88,21460.0,108.89,108.98,108.86,108.88,21460.0
2016-10-05 14:00:00,108.87,108.94,108.76,108.77,44591.0,108.87,108.94,108.76,108.77,44591.0
2016-10-05 14:10:00,108.77,108.85,108.77,108.83,25058.0,108.77,108.85,108.77,108.83,25058.0
2016-10-05 14:20:00,108.82,108.85,108.76,108.81,30628.0,108.82,108.85,108.76,108.81,30628.0
2016-10-05 14:30:00,108.8,108.93,108.7,108.89,38996.0,108.8,108.93,108.7,108.89,38996.0
2016-10-05 14:40:00,108.88,108.97,108.82,108.96,48950.0,108.88,108.97,108.82,108.96,48950.0
2016-10-05 14:50:00,108.97,109.06,108.95,109.04,26882.0,108.97,109.06,108.95,109.04,26882.0
2016-10-05 15:00:00,109.04,109.06,108.95,108.99,32678.0,109.04,109.06,108.95,108.99,32678.0
2016-10-05 15:10:00,109.0,109.0,108.76,108.82,35255.0,109.0,109.0,108.76,108.82,35255.0
2016-10-05 15:20:00,108.81,108.81,108.69,108.81,32354.0,108.81,108.81,108.69,108.81,32354.0
2016-10-05 15:30:00,108.8,108.91,108.79,108.85,51455.0,108.8,108.91,108.79,108.85,51455.0
2016-10-05 15:40:00,108.84,108.9,108.76,108.83,44171.0,108.84,108.9,108.76,108.83,44171.0
2016-10-05 15:50:00,108.85,108.86,108.77,108.8,133725.0,108.85,108.86,108.77,108.8,133725.0
2016-10-06 09:30:00,108.72,108.96,108.31,108.37,51025.0,108.72,108.96,108.31,108.37,51025.0
2016-10-06 09:40:00,108.35,108.55,108.14,108.45,41902.0,108.35,108.55,108.14,108.45,41902.0
2016-10-06 09:50:00,108.45,108.46,108.21,108.24,32359.0,108.45,108.46,108.21,108.24,32359.0
2016-10-06 10:00:00,108.23,108.51,108.2,108.48,48600.0,108.23,108.51,108.2,108.48,48600.0
2016-10-06 10:10:00,108.47,108.67,108.47,108.59,12953.0,108.47,108.67,108.47,108.59,12953.0
2016-10-06 10:20:00,108.6,108.85,108.51,108.75,20248.0,108.6,108.85,108.51,108.75,20248.0
2016-10-06 10:30:00,108.71,108.74,108.58,108.63,9448.0,108.71,108.74,108.58,108.63,9448.0
2016-10-06 10:40:00,108.62,108.66,108.51,108.56,17312.0,108.62,108.66,108.51,108.56,17312.0
2016-10-06 10:50:00,108.54,108.64,108.5,108.56,19870.0,108.54,108.64,108.5,108.56,19870.0
2016-10-06 11:00:00,108.56,108.57,108.19,108.19,15917.0,108.56,108.57,108.19,108.19,15917.0
2016-10-06 11:10:00,108.16,108.26,108.16,108.18,18490.0,108.16,108.26,108.16,108.18,18490.0
2016-10-06 11:20:00,108.19,108.41,108.15,108.37,18302.0,108.19,108.41,108.15,108.37,18302.0
2016-10-06 11:30:00,108.38,108.45,108.31,108.35,14907.0,108.38,108.45,108.31,108.35,14907.0
2016-10-06 11:40:00,108.36,108.57,108.33,108.48,19985.0,108.36,108.57,108.33,108.48,19985.0
2016-10-06 11:50:00,108.53,108.65,108.46,108.48,27022.0,108.53,108.65,108.46,108.48,27022.0
2016-10-06 12:00:00,108.48,108.65,108.48,108.52,21181.0,108.48,108.65,108.48,108.52,21181.0
2016-10-06 12:10:00,108.53,108.64,108.52,108.62,14827.0,108.53,108.64,108.52,108.62,14827.0
2016-10-06 12:20:00,108.62,108.66,108.55,108.57,23538.0,108.62,108.66,108.55,108.57,23538.0
2016-10-06 12:30:00,108.56,108.72,108.56,108.7,13434.0,108.56,108.72,108.56,108.7,13434.0
2016-10-06 12:40:00,108.69,108.75,108.67,108.73,25381.0,108.69,108.75,108.67,108.73,25381.0
2016-10-06 12:50:00,108.73,108.75,108.63,108.65,7539.0,108.73,108.75,108.63,108.65,7539.0
2016-10-06 13:00:00,108.64,108.66,108.57,108.57,15094.0,108.64,108.66,108.57,108.57,15094.0
2016-10-06 13:10:00,108.56,108.65,108.54,108.59,26342.0,108.56,108.65,108.54,108.59,26342.0
2016-10-06 13:20:00,108.59,108.66,108.58,108.65,8230.0,108.59,108.66,108.58,108.65,8230.0
2016-10-06 13:30:00,108.65,108.7,108.5,108.5,23041.0,108.65,108.7,108.5,108.5,23041.0
2016-10-06 13:40:00,108.51,108.53,108.42,108.47,21116.0,108.51,108.53,108.42,108.47,21116.0
2016-10-06 13:50:00,108.47,108.58,108.46,108.5,15794.0,108.47,108.58,108.46,108.5,15794.0
2016-10-06 14:00:00,108.48,108.61,108.47,108.51,17839.0,108.48,108.61,108.47,108.51,17839.0
2016-10-06 14:10:00,108.51,108.61,108.47,108.53,9332.0,108.51,108.61,108.47,108.53,9332.0
2016-10-06 14:20:00,108.54,108.57,108.46,108.47,14079.0,108.54,108.57,108.46,108.47,14079.0
2016-10-06 14:30:00,108.48,108.55,108.46,108.53,11935.0,108.48,108.55,108.46,108.53,11935.0
2016-10-06 14:40:00,108.52,108.52,108.35,108.4,18267.0,108.52,108.52,108.35,108.4,18267.0
2016-10-06 14:50:00,108.42,108.47,108.4,108.43,17254.0,108.42,108.47,108.4,108.43,17254.0
2016-10-06 15:00:00,108.43,108.54,108.43,108.5,34528.0,108.43,108.54,108.43,108.5,34528.0
2016-10-06 15:10:00,108.51,108.52,108.47,108.48,42841.0,108.51,108.52,108.47,108.48,42841.0
2016-10-06 15:20:00,108.48,108.54,108.48,108.51,23161.0,108.48,108.54,108.48,108.51,23161.0
2016-10-06 15:30:00,108.5,108.58,108.47,108.57,28452.0,108.5,108.58,108.47,108.57,28452.0
2016-10-06 15:40:00,108.57,108.58,108.52,108.57,70615.0,108.57,108.58,108.52,108.57,70615.0
2016-10-06 15:50:00,108.57,108.7,108.49,108.58,156490.0,108.57,108.7,108.49,108.58,156490.0
2016-10-07 09:30:00,109.07,109.07,108.56,108.72,81492.0,109.07,109.07,108.56,108.72,81492.0
2016-10-07 09:40:00,108.64,108.69,108.18,108.18,11844.0,108.64,108.69,108.18,108.18,11844.0
2016-10-07 09:50:00,108.19,108.43,108.15,108.33,16641.0,108.19,108.43,108.15,108.33,16641.0
2016-10-07 10:00:00,108.35,108.58,108.35,108.58,13316.0,108.35,108.58,108.35,108.58,13316.0
2016-10-07 10:10:00,108.61,108.76,108.57,108.67,15328.0,108.61,108.76,108.57,108.67,15328.0
2016-10-07 10:20:00,108.65,108.65,108.39,108.39,22565.0,108.65,108.65,108.39,108.39,22565.0
2016-10-07 10:30:00,108.38,108.5,108.32,108.5,11252.0,108.38,108.5,108.32,108.5,11252.0
2016-10-07 10:40:00,108.5,108.54,108.44,108.48,7501.0,108.5,108.54,108.44,108.48,7501.0
2016-10-07 10:50:00,108.49,108.5,108.38,108.41,6961.0,108.49,108.5,108.38,108.41,6961.0
2016-10-07 11:00:00,108.4,108.49,108.35,108.46,11923.0,108.4,108.49,108.35,108.46,11923.0
2016-10-07 11:10:00,108.45,108.55,108.39,108.54,21864.0,108.45,108.55,108.39,108.54,21864.0
2016-10-07 11:20:00,108.52,108.57,108.45,108.47,8940.0,108.52,108.57,108.45,108.47,8940.0
2016-10-07 11:30:00,108.46,108.49,108.09,108.09,26928.0,108.46,108.49,108.09,108.09,26928.0
2016-10-07 11:40:00,108.07,108.11,107.71,107.76,17713.0,108.07,108.11,107.71,107.76,17713.0
2016-10-07 11:50:00,107.77,107.77,107.6,107.66,51889.0,107.77,107.77,107.6,107.66,51889.0
2016-10-07 12:00:00,107.64,107.89,107.64,107.78,23201.0,107.64,107.89,107.64,107.78,23201.0
2016-10-07 12:10:00,107.78,107.84,107.69,107.82,13691.0,107.78,107.84,107.69,107.82,13691.0
2016-10-07 12:20:00,107.85,107.89,107.76,107.86,18013.0,107.85,107.89,107.76,107.86,18013.0
2016-10-07 12:30:00,107.85,107.9,107.74,107.75,12668.0,107.85,107.9,107.74,107.75,12668.0
2016-10-07 12:40:00,107.76,107.97,107.73,107.96,14628.0,107.76,107.97,107.73,107.96,14628.0
2016-10-07 12:50:00,107.95,107.96,107.87,107.93,9425.0,107.95,107.96,107.87,107.93,9425.0
2016-10-07 13:00:00,107.93,107.94,107.83,107.94,11549.0,107.93,107.94,107.83,107.94,11549.0
2016-10-07 13:10:00,107.95,107.99,107.92,107.93,15681.0,107.95,107.99,107.92,107.93,15681.0
2016-10-07 13:20:00,107.95,108.25,107.93,108.23,16249.0,107.95,108.25,107.93,108.23,16249.0
2016-10-07 13:30:00,108.23,108.43,108.2,108.41,16071.0,108.23,108.43,108.2,108.41,16071.0
2016-10-07 13:40:00,108.45,108.55,108.43,108.47,13285.0,108.45,108.55,108.43,108.47,13285.0
2016-10-07 13:50:00,108.48,108.49,108.35,108.39,16334.0,108.48,108.49,108.35,108.39,16334.0
2016-10-07 14:00:00,108.41,108.43,108.3,108.4,19295.0,108.41,108.43,108.3,108.4,19295.0
2016-10-07 14:10:00,108.39,108.56,108.38,108.41,19850.0,108.39,108.56,108.38,108.41,19850.0
2016-10-07 14:20:00,108.42,108.57,108.42,108.53,18293.0,108.42,108.57,108.42,108.53,18293.0
2016-10-07 14:30:00,108.53,108.67,108.53,108.63,22653.0,108.53,108.67,108.53,108.63,22653.0
2016-10-07 14:40:00,108.62,108.71,108.61,108.67,29345.0,108.62,108.71,108.61,108.67,29345.0
2016-10-07 14:50:00,108.67,108.74,108.62,108.66,27414.0,108.67,108.74,108.62,108.66,27414.0
2016-10-07 15:00:00,108.66,108.71,108.56,108.59,33853.0,108.66,108.71,108.56,108.59,33853.0
2016-10-07 15:10:00,108.58,108.65,108.55,108.55,35108.0,108.58,108.65,108.55,108.55,35108.0
2016-10-07 15:20:00,108.56,108.7,108.56,108.7,28030.0,108.56,108.7,108.56,108.7,28030.0
2016-10-07 15:30:00,108.7,108.75,108.65,108.66,38048.0,108.7,108.75,108.65,108.66,38048.0
2016-10-07 15:40:00,108.66,108.68,108.57,108.59,46387.0,108.66,108.68,108.57,108.59,46387.0
2016-10-07 15:50:00,108.6,108.78,108.6,108.63,134794.0,108.6,108.78,108.6,108.63,134794.0
2016-10-10 09:30:00,109.43,109.68,109.15,109.54,37409.0,109.43,109.68,109.15,109.54,37409.0
2016-10-10 09:40:00,109.55,110.1,109.53,110.1,92131.0,109.55,110.1,109.53,110.1,92131.0
2016-10-10 09:50:00,110.08,110.13,109.93,110.05,33205.0,110.08,110.13,109.93,110.05,33205.0
2016-10-10 10:00:00,110.05,110.06,109.53,109.67,116673.0,110.05,110.06,109.53,109.67,116673.0
2016-10-10 10:10:00,109.7,109.86,109.65,109.81,27725.0,109.7,109.86,109.65,109.81,27725.0
2016-10-10 10:20:00,109.82,109.86,109.54,109.61,16484.0,109.82,109.86,109.54,109.61,16484.0
2016-10-10 10:30:00,109.64,109.77,109.62,109.72,17828.0,109.64,109.77,109.62,109.72,17828.0
2016-10-10 10:40:00,109.73,109.8,109.54,109.56,14787.0,109.73,109.8,109.54,109.56,14787.0
2016-10-10 10:50:00,109.55,109.63,109.5,109.56,20252.0,109.55,109.63,109.5,109.56,20252.0
2016-10-10 11:00:00,109.56,109.59,109.34,109.36,20512.0,109.56,109.59,109.34,109.36,20512.0
2016-10-10 11:10:00,109.34,109.56,109.34,109.44,31292.0,109.34,109.56,109.34,109.44,31292.0
2016-10-10 11:20:00,109.44,109.53,109.43,109.46,32126.0,109.44,109.53,109.43,109.46,32126.0
2016-10-10 11:30:00,109.45,109.51,109.44,109.45,11896.0,109.45,109.51,109.44,109.45,11896.0
2016-10-10 11:40:00,109.47,109.57,109.46,109.56,12141.0,109.47,109.57,109.46,109.56,12141.0
2016-10-10 11:50:00,109.55,109.6,109.49,109.5,25235.0,109.55,109.6,109.49,109.5,25235.0
2016-10-10 12:00:00,109.5,109.53,109.32,109.35,24550.0,109.5,109.53,109.32,109.35,24550.0
2016-10-10 12:10:00,109.34,109.37,109.25,109.34,45999.0,109.34,109.37,109.25,109.34,45999.0
2016-10-10 12:20:00,109.33,109.4,109.28,109.37,14102.0,109.33,109.4,109.28,109.37,14102.0
2016-10-10 12:30:00,109.38,109.44,109.2,109.28,112000.0,109.38,109.44,109.2,109.28,112000.0
2016-10-10 12:40:00,109.25,109.3,109.22,109.25,25795.0,109.25,109.3,109.22,109.25,25795.0
2016-10-10 12:50:00,109.23,109.35,109.21,109.35,22139.0,109.23,109.35,109.21,109.35,22139.0
2016-10-10 13:00:00,109.34,109.38,109.28,109.36,17396.0,109.34,109.38,109.28,109.36,17396.0
2016-10-10 13:10:00,109.36,109.52,109.36,109.42,17513.0,109.36,109.52,109.36,109.42,17513.0
2016-10-10 13:20:00,109.41,109.46,109.38,109.42,52342.0,109.41,109.46,109.38,109.42,52342.0
2016-10-10 13:30:00,109.42,109.45,109.33,109.34,17672.0,109.42,109.45,109.33,109.34,17672.0
2016-10-10 13:40:00,109.32,109.35,109.24,109.27,18345.0,109.32,109.35,109.24,109.27,18345.0
2016-10-10 13:50:00,109.27,109.31,109.22,109.28,13170.0,109.27,109.31,109.22,109.28,13170.0
2016-10-10 14:00:00,109.28,109.35,109.27,109.3,12976.0,109.28,109.35,109.27,109.3,12976.0
2016-10-10 14:10:00,109.31,109.36,109.25,109.34,35085.0,109.31,109.36,109.25,109.34,35085.0
2016-10-10 14:20:00,109.36,109.45,109.34,109.43,15267.0,109.36,109.45,109.34,109.43,15267.0
2016-10-10 14:30:00,109.43,109.48,109.37,109.45,18349.0,109.43,109.48,109.37,109.45,18349.0
2016-10-10 14:40:00,109.45,109.51,109.4,109.47,28198.0,109.45,109.51,109.4,109.47,28198.0
2016-10-10 14:50:00,109.46,109.48,109.39,109.42,10452.0,109.46,109.48,109.39,109.42,10452.0
2016-10-10 15:00:00,109.41,109.44,109.35,109.35,16086.0,109.41,109.44,109.35,109.35,16086.0
2016-10-10 15:10:00,109.36,109.37,109.29,109.33,13362.0,109.36,109.37,109.29,109.33,13362.0
2016-10-10 15:20:00,109.33,109.37,109.3,109.31,22504.0,109.33,109.37,109.3,109.31,22504.0
2016-10-10 15:30:00,109.32,109.33,109.23,109.31,28868.0,109.32,109.33,109.23,109.31,28868.0
2016-10-10 15:40:00,109.31,109.37,109.25,109.25,50185.0,109.31,109.37,109.25,109.25,50185.0
2016-10-10 15:50:00,109.25,109.33,109.19,109.23,110958.0,109.25,109.33,109.19,109.23,110958.0
2016-10-11 09:30:00,109.0,109.2,108.44,108.65,44062.0,109.0,109.2,108.44,108.65,44062.0
2016-10-11 09:40:00,108.58,108.61,108.24,108.35,28229.0,108.58,108.61,108.24,108.35,28229.0
2016-10-11 09:50:00,108.35,108.37,107.93,108.03,35835.0,108.35,108.37,107.93,108.03,35835.0
2016-10-11 10:00:00,108.01,108.01,107.88,107.95,25009.0,108.01,108.01,107.88,107.95,25009.0
2016-10-11 10:10:00,107.92,107.93,107.6,107.63,38955.0,107.92,107.93,107.6,107.63,38955.0
2016-10-11 10:20:00,107.63,107.97,107.63,107.89,16567.0,107.63,107.97,107.63,107.89,16567.0
2016-10-11 10:30:00,107.89,108.09,107.84,108.03,34463.0,107.89,108.09,107.84,108.03,34463.0
2016-10-11 10:40:00,108.01,108.2,107.93,107.95,45762.0,108.01,108.2,107.93,107.95,45762.0
2016-10-11 10:50:00,107.95,107.96,107.64,107.65,28791.0,107.95,107.96,107.64,107.65,28791.0
2016-10-11 11:00:00,107.65,107.76,107.56,107.72,28695.0,107.65,107.76,107.56,107.72,28695.0
2016-10-11 11:10:00,107.68,107.7,107.48,107.61,45909.0,107.68,107.7,107.48,107.61,45909.0
2016-10-11 11:20:00,107.59,107.65,107.42,107.54,59454.0,107.59,107.65,107.42,107.54,59454.0
2016-10-11 11:30:00,107.53,107.69,107.52,107.64,15381.0,107.53,107.69,107.52,107.64,15381.0
2016-10-11 11:40:00,107.65,107.75,107.6,107.63,22685.0,107.65,107.75,107.6,107.63,22685.0
2016-10-11 11:50:00,107.63,107.76,107.6,107.73,24791.0,107.63,107.76,107.6,107.73,24791.0
2016-10-11 12:00:00,107.73,107.76,107.66,107.68,12778.0,107.73,107.76,107.66,107.68,12778.0
2016-10-11 12:10:00,107.67,107.76,107.64,107.76,22381.0,107.67,107.76,107.64,107.76,22381.0
2016-10-11 12:20:00,107.76,107.76,107.61,107.75,14649.0,107.76,107.76,107.61,107.75,14649.0
2016-10-11 12:30:00,107.73,107.79,107.59,107.79,13925.0,107.73,107.79,107.59,107.79,13925.0
2016-10-11 12:40:00,107.78,107.95,107.76,107.88,19728.0,107.78,107.95,107.76,107.88,19728.0
2016-10-11 12:50:00,107.87,107.89,107.72,107.78,17831.0,107.87,107.89,107.72,107.78,17831.0
2016-10-11 13:00:00,107.77,107.8,107.61,107.76,46577.0,107.77,107.8,107.61,107.76,46577.0
2016-10-11 13:10:00,107.78,107.78,107.43,107.55,17197.0,107.78,107.78,107.43,107.55,17197.0
2016-10-11 13:20:00,107.54,107.73,107.54,107.59,17740.0,107.54,107.73,107.54,107.59,17740.0
2016-10-11 13:30:00,107.58,107.65,107.48,107.49,20363.0,107.58,107.65,107.48,107.49,20363.0
2016-10-11 13:40:00,107.49,107.54,107.33,107.35,19508.0,107.49,107.54,107.33,107.35,19508.0
2016-10-11 13:50:00,107.37,107.42,107.3,107.38,21110.0,107.37,107.42,107.3,107.38,21110.0
2016-10-11 14:00:00,107.35,107.47,107.3,107.43,28699.0,107.35,107.47,107.3,107.43,28699.0
2016-10-11 14:10:00,107.44,107.46,107.07,107.12,52770.0,107.44,107.46,107.07,107.12,52770.0
2016-10-11 14:20:00,107.1,107.21,107.04,107.17,25406.0,107.1,107.21,107.04,107.17,25406.0
2016-10-11 14:30:00,107.15,107.18,107.07,107.1,22402.0,107.15,107.18,107.07,107.1,22402.0
2016-10-11 14:40:00,107.11,107.29,107.08,107.27,25565.0,107.11,107.29,107.08,107.27,25565.0
2016-10-11 14:50:00,107.25,107.27,107.16,107.19,33312.0,107.25,107.27,107.16,107.19,33312.0
2016-10-11 15:00:00,107.18,107.23,107.04,107.11,57668.0,107.18,107.23,107.04,107.11,57668.0
2016-10-11 15:10:00,107.11,107.31,107.08,107.29,65193.0,107.11,107.31,107.08,107.29,65193.0
2016-10-11 15:20:00,107.29,107.35,107.18,107.22,51508.0,107.29,107.35,107.18,107.22,51508.0
2016-10-11 15:30:00,107.23,107.36,107.18,107.26,71295.0,107.23,107.36,107.18,107.26,71295.0
2016-10-11 15:40:00,107.26,107.37,107.16,107.35,100864.0,107.26,107.37,107.16,107.35,100864.0
2016-10-11 15:50:00,107.34,107.41,107.29,107.36,146138.0,107.34,107.41,107.29,107.36,146138.0
2016-10-12 09:30:00,108.42,108.42,106.82,107.28,39428.0,108.42,108.42,106.82,107.28,39428.0
2016-10-12 09:40:00,107.26,107.52,107.04,107.52,40389.0,107.26,107.52,107.04,107.52,40389.0
2016-10-12 09:50:00,107.44,107.74,107.39,107.62,37864.0,107.44,107.74,107.39,107.62,37864.0
2016-10-12 10:00:00,107.61,107.83,107.54,107.65,34708.0,107.61,107.83,107.54,107.65,34708.0
2016-10-12 10:10:00,107.67,107.94,107.57,107.81,33155.0,107.67,107.94,107.57,107.81,33155.0
2016-10-12 10:20:00,107.79,108.15,107.78,108.09,27997.0,107.79,108.15,107.78,108.09,27997.0
2016-10-12 10:30:00,108.05,108.11,107.74,107.81,27045.0,108.05,108.11,107.74,107.81,27045.0
2016-10-12 10:40:00,107.78,107.94,107.74,107.86,28969.0,107.78,107.94,107.74,107.86,28969.0
2016-10-12 10:50:00,107.85,107.88,107.73,107.84,27599.0,107.85,107.88,107.73,107.84,27599.0
2016-10-12 11:00:00,107.85,108.0,107.82,107.97,21432.0,107.85,108.0,107.82,107.97,21432.0
2016-10-12 11:10:00,107.98,108.01,107.86,107.9,23483.0,107.98,108.01,107.86,107.9,23483.0
2016-10-12 11:20:00,107.89,108.01,107.8,107.98,12633.0,107.89,108.01,107.8,107.98,12633.0
2016-10-12 11:30:00,108.0,108.06,107.99,108.0,20659.0,108.0,108.06,107.99,108.0,20659.0
2016-10-12 11:40:00,108.01,108.01,107.85,107.89,8011.0,108.01,108.01,107.85,107.89,8011.0
2016-10-12 11:50:00,107.86,107.86,107.78,107.79,9877.0,107.86,107.86,107.78,107.79,9877.0
2016-10-12 12:00:00,107.79,107.87,107.78,107.84,16620.0,107.79,107.87,107.78,107.84,16620.0
2016-10-12 12:10:00,107.86,108.01,107.83,107.92,43638.0,107.86,108.01,107.83,107.92,43638.0
2016-10-12 12:20:00,107.91,107.99,107.87,107.9,29223.0,107.91,107.99,107.87,107.9,29223.0
2016-10-12 12:30:00,107.91,108.18,107.89,108.15,36933.0,107.91,108.18,107.89,108.15,36933.0
2016-10-12 12:40:00,108.15,108.2,108.03,108.04,16403.0,108.15,108.2,108.03,108.04,16403.0
2016-10-12 12:50:00,108.03,108.05,107.95,108.02,17005.0,108.03,108.05,107.95,108.02,17005.0
2016-10-12 13:00:00,108.02,108.09,108.0,108.07,12001.0,108.02,108.09,108.0,108.07,12001.0
2016-10-12 13:10:00,108.08,108.1,107.97,108.05,10440.0,108.08,108.1,107.97,108.05,10440.0
2016-10-12 13:20:00,108.07,108.11,108.02,108.1,10888.0,108.07,108.11,108.02,108.1,10888.0
2016-10-12 13:30:00,108.11,108.15,108.0,108.04,14830.0,108.11,108.15,108.0,108.04,14830.0
2016-10-12 13:40:00,108.03,108.03,107.97,107.98,23617.0,108.03,108.03,107.97,107.98,23617.0
2016-10-12 13:50:00,107.98,108.23,107.98,108.23,14774.0,107.98,108.23,107.98,108.23,14774.0
2016-10-12 14:00:00,108.21,108.28,108.0,108.15,23794.0,108.21,108.28,108.0,108.15,23794.0
2016-10-12 14:10:00,108.15,108.3,108.12,108.17,12785.0,108.15,108.3,108.12,108.17,12785.0
2016-10-12 14:20:00,108.19,108.26,108.13,108.16,45052.0,108.19,108.26,108.13,108.16,45052.0
2016-10-12 14:30:00,108.14,108.26,108.14,108.22,13153.0,108.14,108.26,108.14,108.22,13153.0
2016-10-12 14:40:00,108.24,108.25,108.11,108.18,13148.0,108.24,108.25,108.11,108.18,13148.0
2016-10-12 14:50:00,108.18,108.26,108.13,108.13,9832.0,108.18,108.26,108.13,108.13,9832.0
2016-10-12 15:00:00,108.12,108.2,108.02,108.14,16221.0,108.12,108.2,108.02,108.14,16221.0
2016-10-12 15:10:00,108.14,108.24,108.13,108.19,24041.0,108.14,108.24,108.13,108.19,24041.0
2016-10-12 15:20:00,108.19,108.26,108.06,108.09,31080.0,108.19,108.26,108.06,108.09,31080.0
2016-10-12 15:30:00,108.08,108.1,107.94,108.1,36590.0,108.08,108.1,107.94,108.1,36590.0
2016-10-12 15:40:00,108.1,108.24,108.07,108.21,50978.0,108.1,108.24,108.07,108.21,50978.0
2016-10-12 15:50:00,108.21,108.21,108.02,108.05,131834.0,108.21,108.21,108.02,108.05,131834.0
2016-10-13 09:30:00,107.13,107.24,106.83,107.22,31212.0,107.13,107.24,106.83,107.22,31212.0
2016-10-13 09:40:00,107.17,107.3,107.05,107.09,19852.0,107.17,107.3,107.05,107.09,19852.0
2016-10-13 09:50:00,107.04,107.12,106.61,106.71,53067.0,107.04,107.12,106.61,106.71,53067.0
2016-10-13 10:00:00,106.71,106.77,106.53,106.72,22100.0,106.71,106.77,106.53,106.72,22100.0
2016-10-13 10:10:00,106.72,107.0,106.64,106.81,30032.0,106.72,107.0,106.64,106.81,30032.0
2016-10-13 10:20:00,106.82,107.06,106.8,106.98,27566.0,106.82,107.06,106.8,106.98,27566.0
2016-10-13 10:30:00,106.94,107.27,106.81,107.1,27848.0,106.94,107.27,106.81,107.1,27848.0
2016-10-13 10:40:00,107.14,107.21,106.84,106.92,20914.0,107.14,107.21,106.84,106.92,20914.0
2016-10-13 10:50:00,106.89,107.09,106.89,107.09,28289.0,106.89,107.09,106.89,107.09,28289.0
2016-10-13 11:00:00,107.08,107.19,106.93,107.19,23530.0,107.08,107.19,106.93,107.19,23530.0
2016-10-13 11:10:00,107.18,107.39,107.12,107.34,18934.0,107.18,107.39,107.12,107.34,18934.0
2016-10-13 11:20:00,107.36,107.49,107.31,107.43,17163.0,107.36,107.49,107.31,107.43,17163.0
2016-10-13 11:30:00,107.44,107.51,107.38,107.44,16021.0,107.44,107.51,107.38,107.44,16021.0
2016-10-13 11:40:00,107.41,107.5,107.39,107.47,14805.0,107.41,107.5,107.39,107.47,14805.0
2016-10-13 11:50:00,107.45,107.45,107.34,107.45,18459.0,107.45,107.45,107.34,107.45,18459.0
2016-10-13 12:00:00,107.44,107.49,107.36,107.47,10738.0,107.44,107.49,107.36,107.47,10738.0
2016-10-13 12:10:00,107.47,107.54,107.43,107.48,18914.0,107.47,107.54,107.43,107.48,18914.0
2016-10-13 12:20:00,107.49,107.5,107.44,107.46,14184.0,107.49,107.5,107.44,107.46,14184.0
2016-10-13 12:30:00,107.45,107.69,107.42,107.69,22795.0,107.45,107.69,107.42,107.69,22795.0
2016-10-13 12:40:00,107.68,107.73,107.64,107.66,14238.0,107.68,107.73,107.64,107.66,14238.0
2016-10-13 12:50:00,107.65,107.67,107.6,107.61,11356.0,107.65,107.67,107.6,107.61,11356.0
2016-10-13 13:00:00,107.61,107.61,107.5,107.54,11432.0,107.61,107.61,107.5,107.54,11432.0
2016-10-13 13:10:00,107.53,107.53,107.38,107.42,15254.0,107.53,107.53,107.38,107.42,15254.0
2016-10-13 13:20:00,107.4,107.55,107.4,107.54,24312.0,107.4,107.55,107.4,107.54,24312.0
2016-10-13 13:30:00,107.53,107.56,107.46,107.52,16541.0,107.53,107.56,107.46,107.52,16541.0
2016-10-13 13:40:00,107.54,107.58,107.52,107.52,10850.0,107.54,107.58,107.52,107.52,10850.0
2016-10-13 13:50:00,107.5,107.89,107.5,107.89,22382.0,107.5,107.89,107.5,107.89,22382.0
2016-10-13 14:00:00,107.83,107.91,107.77,107.79,12362.0,107.83,107.91,107.77,107.79,12362.0
2016-10-13 14:10:00,107.77,107.77,107.69,107.73,12259.0,107.77,107.77,107.69,107.73,12259.0
2016-10-13 14:20:00,107.73,107.84,107.73,107.8,17780.0,107.73,107.84,107.73,107.8,17780.0
2016-10-13 14:30:00,107.8,107.89,107.78,107.85,11656.0,107.8,107.89,107.78,107.85,11656.0
2016-10-13 14:40:00,107.86,107.96,107.8,107.96,21380.0,107.86,107.96,107.8,107.96,21380.0
2016-10-13 14:50:00,107.95,108.13,107.93,108.04,17291.0,107.95,108.13,107.93,108.04,17291.0
2016-10-13 15:00:00,108.03,108.06,107.94,108.06,22095.0,108.03,108.06,107.94,108.06,22095.0
2016-10-13 15:10:00,108.07,108.09,107.95,107.96,17707.0,108.07,108.09,107.95,107.96,17707.0
2016-10-13 15:20:00,107.96,107.99,107.83,107.85,18342.0,107.96,107.99,107.83,107.85,18342.0
2016-10-13 15:30:00,107.88,107.99,107.85,107.94,30895.0,107.88,107.99,107.85,107.94,30895.0
2016-10-13 15:40:00,107.94,108.01,107.87,107.96,80153.0,107.94,108.01,107.87,107.96,80153.0
2016-10-13 15:50:00,107.97,108.03,107.83,108.01,256391.0,107.97,108.03,107.83,108.01,256391.0
2016-10-14 09:30:00,108.19,108.85,108.19,108.62,80669.0,108.19,108.85,108.19,108.62,80669.0
2016-10-14 09:40:00,108.65,109.1,108.59,108.95,23387.0,108.65,109.1,108.59,108.95,23387.0
2016-10-14 09:50:00,108.94,108.96,108.75,108.79,63990.0,108.94,108.96,108.75,108.79,63990.0
2016-10-14 10:00:00,108.79,108.92,108.71,108.76,38507.0,108.79,108.92,108.71,108.76,38507.0
2016-10-14 10:10:00,108.74,108.98,108.74,108.87,27215.0,108.74,108.98,108.74,108.87,27215.0
2016-10-14 10:20:00,108.86,108.9,108.72,108.8,25131.0,108.86,108.9,108.72,108.8,25131.0
2016-10-14 10:30:00,108.82,108.91,108.79,108.85,17230.0,108.82,108.91,108.79,108.85,17230.0
2016-10-14 10:40:00,108.85,109.04,108.84,109.01,29762.0,108.85,109.04,108.84,109.01,29762.0
2016-10-14 10:50:00,108.99,109.07,108.98,109.01,29961.0,108.99,109.07,108.98,109.01,29961.0
2016-10-14 11:00:00,109.0,109.03,108.89,108.98,45980.0,109.0,109.03,108.89,108.98,45980.0
2016-10-14 11:10:00,108.98,109.0,108.9,108.96,22767.0,108.98,109.0,108.9,108.96,22767.0
2016-10-14 11:20:00,108.95,108.95,108.56,108.57,37677.0,108.95,108.95,108.56,108.57,37677.0
2016-10-14 11:30:00,108.57,108.63,108.44,108.55,25522.0,108.57,108.63,108.44,108.55,25522.0
2016-10-14 11:40:00,108.52,108.57,108.43,108.46,15034.0,108.52,108.57,108.43,108.46,15034.0
2016-10-14 11:50:00,108.46,108.49,108.37,108.37,22250.0,108.46,108.49,108.37,108.37,22250.0
2016-10-14 12:00:00,108.35,108.45,108.34,108.39,11444.0,108.35,108.45,108.34,108.39,11444.0
2016-10-14 12:10:00,108.37,108.37,108.12,108.15,14504.0,108.37,108.37,108.12,108.15,14504.0
2016-10-14 12:20:00,108.16,108.27,108.13,108.19,15429.0,108.16,108.27,108.13,108.19,15429.0
2016-10-14 12:30:00,108.2,108.27,108.14,108.19,13755.0,108.2,108.27,108.14,108.19,13755.0
2016-10-14 12:40:00,108.19,108.27,108.12,108.15,12973.0,108.19,108.27,108.12,108.15,12973.0
2016-10-14 12:50:00,108.16,108.18,108.06,108.07,13650.0,108.16,108.18,108.06,108.07,13650.0
2016-10-14 13:00:00,108.07,108.17,107.93,108.15,20012.0,108.07,108.17,107.93,108.15,20012.0
2016-10-14 13:10:00,108.16,108.18,108.02,108.02,23013.0,108.16,108.18,108.02,108.02,23013.0
2016-10-14 13:20:00,108.01,108.51,108.01,108.43,72655.0,108.01,108.51,108.01,108.43,72655.0
2016-10-14 13:30:00,108.45,108.7,108.37,108.62,43300.0,108.45,108.7,108.37,108.62,43300.0
2016-10-14 13:40:00,108.59,108.63,108.51,108.59,31021.0,108.59,108.63,108.51,108.59,31021.0
2016-10-14 13:50:00,108.59,108.61,108.49,108.51,58095.0,108.59,108.61,108.49,108.51,58095.0
2016-10-14 14:00:00,108.49,108.49,108.04,108.07,48899.0,108.49,108.49,108.04,108.07,48899.0
2016-10-14 14:10:00,108.08,108.19,107.98,108.17,25562.0,108.08,108.19,107.98,108.17,25562.0
2016-10-14 14:20:00,108.16,108.22,108.06,108.2,27985.0,108.16,108.22,108.06,108.2,27985.0
2016-10-14 14:30:00,108.22,108.26,108.06,108.08,36020.0,108.22,108.26,108.06,108.08,36020.0
2016-10-14 14:40:00,108.08,108.11,107.97,107.98,27331.0,108.08,108.11,107.97,107.98,27331.0
2016-10-14 14:50:00,108.0,108.05,107.88,107.92,21596.0,108.0,108.05,107.88,107.92,21596.0
2016-10-14 15:00:00,107.93,108.14,107.93,108.12,26611.0,107.93,108.14,107.93,108.12,26611.0
2016-10-14 15:10:00,108.09,108.16,107.97,107.97,29094.0,108.09,108.16,107.97,107.97,29094.0
2016-10-14 15:20:00,107.98,108.07,107.96,108.02,32388.0,107.98,108.07,107.96,108.02,32388.0
2016-10-14 15:30:00,108.03,108.17,108.02,108.17,43999.0,108.03,108.17,108.02,108.17,43999.0
2016-10-14 15:40:00,108.17,108.19,108.0,108.02,63081.0,108.17,108.19,108.0,108.02,63081.0
2016-10-14 15:50:00,108.02,108.04,107.82,107.83,172803.0,108.02,108.04,107.82,107.83,172803.0
2016-10-17 09:30:00,108.0,108.28,107.78,107.94,33716.0,108.0,108.28,107.78,107.94,33716.0
2016-10-17 09:40:00,108.0,108.0,107.74,107.77,21977.0,108.0,108.0,107.74,107.77,21977.0
2016-10-17 09:50:00,107.78,107.86,107.49,107.51,17692.0,107.78,107.86,107.49,107.51,17692.0
2016-10-17 10:00:00,107.53,107.8,107.51,107.79,19650.0,107.53,107.8,107.51,107.79,19650.0
2016-10-17 10:10:00,107.77,107.89,107.59,107.65,20618.0,107.77,107.89,107.59,107.65,20618.0
2016-10-17 10:20:00,107.64,108.08,107.54,108.02,17622.0,107.64,108.08,107.54,108.02,17622.0
2016-10-17 10:30:00,108.0,108.02,107.82,107.94,18550.0,108.0,108.02,107.82,107.94,18550.0
2016-10-17 10:40:00,107.92,107.94,107.79,107.82,11765.0,107.92,107.94,107.79,107.82,11765.0
2016-10-17 10:50:00,107.82,107.86,107.72,107.81,13594.0,107.82,107.86,107.72,107.81,13594.0
2016-10-17 11:00:00,107.83,107.87,107.72,107.77,8746.0,107.83,107.87,107.72,107.77,8746.0
2016-10-17 11:10:00,107.76,107.83,107.71,107.81,14603.0,107.76,107.83,107.71,107.81,14603.0
2016-10-17 11:20:00,107.79,107.89,107.73,107.86,35943.0,107.79,107.89,107.73,107.86,35943.0
2016-10-17 11:30:00,107.86,107.98,107.81,107.98,20531.0,107.86,107.98,107.81,107.98,20531.0
2016-10-17 11:40:00,107.99,108.01,107.88,107.95,10284.0,107.99,108.01,107.88,107.95,10284.0
2016-10-17 11:50:00,107.93,108.03,107.91,107.94,9551.0,107.93,108.03,107.91,107.94,9551.0
2016-10-17 12:00:00,107.94,107.98,107.85,107.9,13253.0,107.94,107.98,107.85,107.9,13253.0
2016-10-17 12:10:00,107.91,107.95,107.85,107.91,19947.0,107.91,107.95,107.85,107.91,19947.0
2016-10-17 12:20:00,107.91,108.04,107.86,107.92,20591.0,107.91,108.04,107.86,107.92,20591.0
2016-10-17 12:30:00,107.89,108.0,107.89,107.91,11798.0,107.89,108.0,107.89,107.91,11798.0
2016-10-17 12:40:00,107.9,107.9,107.76,107.9,10866.0,107.9,107.9,107.76,107.9,10866.0
2016-10-17 12:50:00,107.9,107.9,107.77,107.77,6900.0,107.9,107.9,107.77,107.77,6900.0
2016-10-17 13:00:00,107.78,107.87,107.74,107.77,7016.0,107.78,107.87,107.74,107.77,7016.0
2016-10-17 13:10:00,107.75,107.79,107.6,107.62,8926.0,107.75,107.79,107.6,107.62,8926.0
2016-10-17 13:20:00,107.64,107.64,107.55,107.6,7614.0,107.64,107.64,107.55,107.6,7614.0
2016-10-17 13:30:00,107.59,107.64,107.57,107.62,5809.0,107.59,107.64,107.57,107.62,5809.0
2016-10-17 13:40:00,107.6,107.65,107.55,107.61,10623.0,107.6,107.65,107.55,107.61,10623.0
2016-10-17 13:50:00,107.61,107.61,107.46,107.48,14976.0,107.61,107.61,107.46,107.48,14976.0
2016-10-17 14:00:00,107.51,107.55,107.46,107.5,11371.0,107.51,107.55,107.46,107.5,11371.0
2016-10-17 14:10:00,107.54,107.71,107.54,107.66,9881.0,107.54,107.71,107.54,107.66,9881.0
2016-10-17 14:20:00,107.66,107.69,107.58,107.65,12741.0,107.66,107.69,107.58,107.65,12741.0
2016-10-17 14:30:00,107.64,107.64,107.49,107.5,14939.0,107.64,107.64,107.49,107.5,14939.0
2016-10-17 14:40:00,107.5,107.58,107.48,107.52,8985.0,107.5,107.58,107.48,107.52,8985.0
2016-10-17 14:50:00,107.55,107.65,107.54,107.63,15831.0,107.55,107.65,107.54,107.63,15831.0
2016-10-17 15:00:00,107.62,107.67,107.59,107.63,13533.0,107.62,107.67,107.59,107.63,13533.0
2016-10-17 15:10:00,107.62,107.63,107.51,107.52,14716.0,107.62,107.63,107.51,107.52,14716.0
2016-10-17 15:20:00,107.52,107.55,107.43,107.46,21318.0,107.52,107.55,107.43,107.46,21318.0
2016-10-17 15:30:00,107.45,107.55,107.4,107.52,25022.0,107.45,107.55,107.4,107.52,25022.0
2016-10-17 15:40:00,107.5,107.56,107.46,107.48,30759.0,107.5,107.56,107.46,107.48,30759.0
2016-10-17 15:50:00,107.49,107.54,107.39,107.49,65454.0,107.49,107.54,107.39,107.49,65454.0
2016-10-18 09:30:00,108.47,108.82,108.06,108.36,78757.0,108.47,108.82,108.06,108.36,78757.0
2016-10-18 09:40:00,108.39,108.58,108.14,108.46,54820.0,108.39,108.58,108.14,108.46,54820.0
2016-10-18 09:50:00,108.49,108.49,108.01,108.19,36542.0,108.49,108.49,108.01,108.19,36542.0
2016-10-18 10:00:00,108.19,108.39,108.14,108.28,31758.0,108.19,108.39,108.14,108.28,31758.0
2016-10-18 10:10:00,108.28,108.31,108.09,108.2,15859.0,108.28,108.31,108.09,108.2,15859.0
2016-10-18 10:20:00,108.19,108.23,108.05,108.05,11853.0,108.19,108.23,108.05,108.05,11853.0
2016-10-18 10:30:00,108.05,108.21,108.05,108.19,13982.0,108.05,108.21,108.05,108.19,13982.0
2016-10-18 10:40:00,108.19,108.22,108.1,108.15,16156.0,108.19,108.22,108.1,108.15,16156.0
2016-10-18 10:50:00,108.15,108.23,108.09,108.15,12615.0,108.15,108.23,108.09,108.15,12615.0
2016-10-18 11:00:00,108.2,108.26,108.16,108.24,18541.0,108.2,108.26,108.16,108.24,18541.0
2016-10-18 11:10:00,108.25,108.27,108.15,108.18,15894.0,108.25,108.27,108.15,108.18,15894.0
2016-10-18 11:20:00,108.16,108.26,108.14,108.26,12965.0,108.16,108.26,108.14,108.26,12965.0
2016-10-18 11:30:00,108.28,108.34,108.17,108.17,14832.0,108.28,108.34,108.17,108.17,14832.0
2016-10-18 11:40:00,108.17,108.2,108.14,108.16,14797.0,108.17,108.2,108.14,108.16,14797.0
2016-10-18 11:50:00,108.17,108.4,108.15,108.4,16216.0,108.17,108.4,108.15,108.4,16216.0
2016-10-18 12:00:00,108.39,108.46,108.39,108.43,24370.0,108.39,108.46,108.39,108.43,24370.0
2016-10-18 12:10:00,108.44,108.46,108.41,108.45,8469.0,108.44,108.46,108.41,108.45,8469.0
2016-10-18 12:20:00,108.44,108.53,108.41,108.5,17296.0,108.44,108.53,108.41,108.5,17296.0
2016-10-18 12:30:00,108.5,108.53,108.49,108.51,8828.0,108.5,108.53,108.49,108.51,8828.0
2016-10-18 12:40:00,108.51,108.53,108.42,108.46,8042.0,108.51,108.53,108.42,108.46,8042.0
2016-10-18 12:50:00,108.45,108.5,108.42,108.5,13580.0,108.45,108.5,108.42,108.5,13580.0
2016-10-18 13:00:00,108.49,108.5,108.44,108.48,18592.0,108.49,108.5,108.44,108.48,18592.0
2016-10-18 13:10:00,108.49,108.53,108.46,108.48,8441.0,108.49,108.53,108.46,108.48,8441.0
2016-10-18 13:20:00,108.51,108.56,108.5,108.52,11380.0,108.51,108.56,108.5,108.52,11380.0
2016-10-18 13:30:00,108.5,108.53,108.46,108.53,8832.0,108.5,108.53,108.46,108.53,8832.0
2016-10-18 13:40:00,108.55,108.58,108.5,108.52,7015.0,108.55,108.58,108.5,108.52,7015.0
2016-10-18 13:50:00,108.52,108.56,108.46,108.51,19639.0,108.52,108.56,108.46,108.51,19639.0
2016-10-18 14:00:00,108.49,108.57,108.49,108.55,8448.0,108.49,108.57,108.49,108.55,8448.0
2016-10-18 14:10:00,108.55,108.59,108.49,108.59,16546.0,108.55,108.59,108.49,108.59,16546.0
2016-10-18 14:20:00,108.59,108.67,108.54,108.66,16014.0,108.59,108.67,108.54,108.66,16014.0
2016-10-18 14:30:00,108.67,108.71,108.57,108.59,22933.0,108.67,108.71,108.57,108.59,22933.0
2016-10-18 14:40:00,108.59,108.59,108.49,108.55,9771.0,108.59,108.59,108.49,108.55,9771.0
2016-10-18 14:50:00,108.57,108.57,108.5,108.56,8837.0,108.57,108.57,108.5,108.56,8837.0
2016-10-18 15:00:00,108.56,108.56,108.46,108.48,16812.0,108.56,108.56,108.46,108.48,16812.0
2016-10-18 15:10:00,108.49,108.49,108.42,108.44,19937.0,108.49,108.49,108.42,108.44,19937.0
2016-10-18 15:20:00,108.43,108.45,108.38,108.42,33190.0,108.43,108.45,108.38,108.42,33190.0
2016-10-18 15:30:00,108.42,108.47,108.39,108.44,47797.0,108.42,108.47,108.39,108.44,47797.0
2016-10-18 15:40:00,108.44,108.46,108.28,108.28,63636.0,108.44,108.46,108.28,108.28,63636.0
2016-10-18 15:50:00,108.29,108.44,108.28,108.41,191198.0,108.29,108.44,108.28,108.41,191198.0
2016-10-19 09:30:00,108.71,108.89,108.36,108.63,45785.0,108.71,108.89,108.36,108.63,45785.0
2016-10-19 09:40:00,108.61,108.73,108.51,108.7,13003.0,108.61,108.73,108.51,108.7,13003.0
2016-10-19 09:50:00,108.72,108.72,108.44,108.47,33687.0,108.72,108.72,108.44,108.47,33687.0
2016-10-19 10:00:00,108.48,108.58,108.4,108.57,22929.0,108.48,108.58,108.4,108.57,22929.0
2016-10-19 10:10:00,108.56,108.71,108.48,108.62,20115.0,108.56,108.71,108.48,108.62,20115.0
2016-10-19 10:20:00,108.62,108.77,108.6,108.73,11443.0,108.62,108.77,108.6,108.73,11443.0
2016-10-19 10:30:00,108.75,108.82,108.65,108.72,18473.0,108.75,108.82,108.65,108.72,18473.0
2016-10-19 10:40:00,108.71,108.76,108.62,108.76,21534.0,108.71,108.76,108.62,108.76,21534.0
2016-10-19 10:50:00,108.77,108.79,108.62,108.67,20385.0,108.77,108.79,108.62,108.67,20385.0
2016-10-19 11:00:00,108.64,108.64,108.5,108.55,13629.0,108.64,108.64,108.5,108.55,13629.0
2016-10-19 11:10:00,108.54,108.57,108.38,108.41,22516.0,108.54,108.57,108.38,108.41,22516.0
2016-10-19 11:20:00,108.4,108.42,108.33,108.42,20317.0,108.4,108.42,108.33,108.42,20317.0
2016-10-19 11:30:00,108.42,108.46,108.31,108.32,22441.0,108.42,108.46,108.31,108.32,22441.0
2016-10-19 11:40:00,108.33,108.42,108.29,108.31,14869.0,108.33,108.42,108.29,108.31,14869.0
2016-10-19 11:50:00,108.29,108.33,108.17,108.17,17405.0,108.29,108.33,108.17,108.17,17405.0
2016-10-19 12:00:00,108.2,108.3,108.19,108.26,11696.0,108.2,108.3,108.19,108.26,11696.0
2016-10-19 12:10:00,108.26,108.29,108.19,108.2,11916.0,108.26,108.29,108.19,108.2,11916.0
2016-10-19 12:20:00,108.19,108.26,108.15,108.25,9728.0,108.19,108.26,108.15,108.25,9728.0
2016-10-19 12:30:00,108.25,108.27,108.18,108.22,9315.0,108.25,108.27,108.18,108.22,9315.0
2016-10-19 12:40:00,108.23,108.36,108.21,108.36,17105.0,108.23,108.36,108.21,108.36,17105.0
2016-10-19 12:50:00,108.36,108.38,108.33,108.35,17181.0,108.36,108.38,108.33,108.35,17181.0
2016-10-19 13:00:00,108.37,108.42,108.33,108.38,10295.0,108.37,108.42,108.33,108.38,10295.0
2016-10-19 13:10:00,108.38,108.49,108.37,108.48,18683.0,108.38,108.49,108.37,108.48,18683.0
2016-10-19 13:20:00,108.47,108.54,108.45,108.53,23040.0,108.47,108.54,108.45,108.53,23040.0
2016-10-19 13:30:00,108.54,108.66,108.52,108.66,40549.0,108.54,108.66,108.52,108.66,40549.0
2016-10-19 13:40:00,108.67,108.7,108.63,108.63,23890.0,108.67,108.7,108.63,108.63,23890.0
2016-10-19 13:50:00,108.63,108.65,108.54,108.55,18541.0,108.63,108.65,108.54,108.55,18541.0
2016-10-19 14:00:00,108.56,108.65,108.54,108.59,17928.0,108.56,108.65,108.54,108.59,17928.0
2016-10-19 14:10:00,108.58,108.6,108.53,108.53,19854.0,108.58,108.6,108.53,108.53,19854.0
2016-10-19 14:20:00,108.54,108.58,108.49,108.55,16228.0,108.54,108.58,108.49,108.55,16228.0
2016-10-19 14:30:00,108.54,108.6,108.49,108.53,26695.0,108.54,108.6,108.49,108.53,26695.0
2016-10-19 14:40:00,108.52,108.55,108.49,108.51,13978.0,108.52,108.55,108.49,108.51,13978.0
2016-10-19 14:50:00,108.53,108.57,108.49,108.54,14700.0,108.53,108.57,108.49,108.54,14700.0
2016-10-19 15:00:00,108.54,108.62,108.54,108.59,39912.0,108.54,108.62,108.54,108.59,39912.0
2016-10-19 15:10:00,108.59,108.59,108.52,108.58,23381.0,108.59,108.59,108.52,108.58,23381.0
2016-10-19 15:20:00,108.58,108.63,108.51,108.51,36715.0,108.58,108.63,108.51,108.51,36715.0
2016-10-19 15:30:00,108.5,108.55,108.45,108.53,33363.0,108.5,108.55,108.45,108.53,33363.0
2016-10-19 15:40:00,108.52,108.62,108.52,108.56,46560.0,108.52,108.62,108.52,108.56,46560.0
2016-10-19 15:50:00,108.57,108.57,108.37,108.4,93349.0,108.57,108.57,108.37,108.4,93349.0
2016-10-20 09:30:00,108.41,108.49,107.95,107.95,35027.0,108.41,108.49,107.95,107.95,35027.0
2016-10-20 09:40:00,107.98,108.32,107.92,108.28,23657.0,107.98,108.32,107.92,108.28,23657.0
2016-10-20 09:50:00,108.26,108.31,108.11,108.2,22208.0,108.26,108.31,108.11,108.2,22208.0
2016-10-20 10:00:00,108.2,108.49,108.2,108.38,23717.0,108.2,108.49,108.2,108.38,23717.0
2016-10-20 10:10:00,108.36,108.41,108.21,108.21,21237.0,108.36,108.41,108.21,108.21,21237.0
2016-10-20 10:20:00,108.18,108.29,108.03,108.08,26749.0,108.18,108.29,108.03,108.08,26749.0
2016-10-20 10:30:00,108.06,108.07,107.55,107.6,33613.0,108.06,108.07,107.55,107.6,33613.0
2016-10-20 10:40:00,107.63,107.81,107.6,107.81,18043.0,107.63,107.81,107.6,107.81,18043.0
2016-10-20 10:50:00,107.81,107.86,107.67,107.82,30025.0,107.81,107.86,107.67,107.82,30025.0
2016-10-20 11:00:00,107.82,107.92,107.77,107.79,22364.0,107.82,107.92,107.77,107.79,22364.0
2016-10-20 11:10:00,107.77,107.95,107.72,107.92,19462.0,107.77,107.95,107.72,107.92,19462.0
2016-10-20 11:20:00,107.94,108.13,107.9,108.06,36172.0,107.94,108.13,107.9,108.06,36172.0
2016-10-20 11:30:00,108.06,108.15,107.96,107.97,17318.0,108.06,108.15,107.96,107.97,17318.0
2016-10-20 11:40:00,107.98,108.16,107.96,108.16,12500.0,107.98,108.16,107.96,108.16,12500.0
2016-10-20 11:50:00,108.17,108.36,108.03,108.36,23142.0,108.17,108.36,108.03,108.36,23142.0
2016-10-20 12:00:00,108.36,108.59,108.31,108.47,35669.0,108.36,108.59,108.31,108.47,35669.0
2016-10-20 12:10:00,108.5,108.55,108.44,108.46,13645.0,108.5,108.55,108.44,108.46,13645.0
2016-10-20 12:20:00,108.45,108.53,108.41,108.46,11110.0,108.45,108.53,108.41,108.46,11110.0
2016-10-20 12:30:00,108.5,108.55,108.45,108.55,19340.0,108.5,108.55,108.45,108.55,19340.0
2016-10-20 12:40:00,108.56,108.8,108.55,108.8,44755.0,108.56,108.8,108.55,108.8,44755.0
2016-10-20 12:50:00,108.78,108.85,108.73,108.79,21859.0,108.78,108.85,108.73,108.79,21859.0
2016-10-20 13:00:00,108.79,108.89,108.77,108.88,32759.0,108.79,108.89,108.77,108.88,32759.0
2016-10-20 13:10:00,108.88,108.95,108.78,108.86,29608.0,108.88,108.95,108.78,108.86,29608.0
2016-10-20 13:20:00,108.86,108.99,108.85,108.99,24215.0,108.86,108.99,108.85,108.99,24215.0
2016-10-20 13:30:00,108.98,109.07,108.94,108.98,39112.0,108.98,109.07,108.94,108.98,39112.0
2016-10-20 13:40:00,108.98,109.07,108.9,108.91,26722.0,108.98,109.07,108.9,108.91,26722.0
2016-10-20 13:50:00,108.89,108.9,108.66,108.69,34331.0,108.89,108.9,108.66,108.69,34331.0
2016-10-20 14:00:00,108.68,108.89,108.68,108.88,28097.0,108.68,108.89,108.68,108.88,28097.0
2016-10-20 14:10:00,108.88,108.95,108.82,108.89,27989.0,108.88,108.95,108.82,108.89,27989.0
2016-10-20 14:20:00,108.91,108.94,108.81,108.94,28313.0,108.91,108.94,108.81,108.94,28313.0
2016-10-20 14:30:00,108.93,109.09,108.89,108.99,30614.0,108.93,109.09,108.89,108.99,30614.0
2016-10-20 14:40:00,108.97,109.19,108.94,109.17,25081.0,108.97,109.19,108.94,109.17,25081.0
2016-10-20 14:50:00,109.19,109.19,109.03,109.05,22727.0,109.19,109.19,109.03,109.05,22727.0
2016-10-20 15:00:00,109.04,109.11,108.95,109.09,42546.0,109.04,109.11,108.95,109.09,42546.0
2016-10-20 15:10:00,109.1,109.17,109.03,109.05,38706.0,109.1,109.17,109.03,109.05,38706.0
2016-10-20 15:20:00,109.04,109.11,109.01,109.01,33844.0,109.04,109.11,109.01,109.01,33844.0
2016-10-20 15:30:00,109.01,109.14,108.98,109.05,68076.0,109.01,109.14,108.98,109.05,68076.0
2016-10-20 15:40:00,109.04,109.25,109.04,109.25,115312.0,109.04,109.25,109.04,109.25,115312.0
2016-10-20 15:50:00,109.25,109.38,109.03,109.03,216682.0,109.25,109.38,109.03,109.03,216682.0
2016-10-21 09:30:00,108.51,108.6,107.63,107.96,277004.0,108.51,108.6,107.63,107.96,277004.0
2016-10-21 09:40:00,107.97,108.21,107.86,108.01,32592.0,107.97,108.21,107.86,108.01,32592.0
2016-10-21 09:50:00,108.03,108.57,107.99,108.54,28100.0,108.03,108.57,107.99,108.54,28100.0
2016-10-21 10:00:00,108.51,108.68,108.45,108.48,42470.0,108.51,108.68,108.45,108.48,42470.0
2016-10-21 10:10:00,108.47,108.48,108.2,108.42,29711.0,108.47,108.48,108.2,108.42,29711.0
2016-10-21 10:20:00,108.41,108.47,108.21,108.27,19355.0,108.41,108.47,108.21,108.27,19355.0
2016-10-21 10:30:00,108.28,108.45,108.21,108.24,17825.0,108.28,108.45,108.21,108.24,17825.0
2016-10-21 10:40:00,108.23,108.31,108.15,108.29,22435.0,108.23,108.31,108.15,108.29,22435.0
2016-10-21 10:50:00,108.29,108.3,108.14,108.19,17238.0,108.29,108.3,108.14,108.19,17238.0
2016-10-21 11:00:00,108.2,108.36,108.2,108.35,19218.0,108.2,108.36,108.2,108.35,19218.0
2016-10-21 11:10:00,108.36,108.56,108.36,108.51,25936.0,108.36,108.56,108.36,108.51,25936.0
2016-10-21 11:20:00,108.51,108.55,108.45,108.54,16962.0,108.51,108.55,108.45,108.54,16962.0
2016-10-21 11:30:00,108.55,108.57,108.44,108.48,18010.0,108.55,108.57,108.44,108.48,18010.0
2016-10-21 11:40:00,108.49,108.65,108.43,108.64,14508.0,108.49,108.65,108.43,108.64,14508.0
2016-10-21 11:50:00,108.65,108.76,108.62,108.69,19481.0,108.65,108.76,108.62,108.69,19481.0
2016-10-21 12:00:00,108.7,108.85,108.67,108.74,50276.0,108.7,108.85,108.67,108.74,50276.0
2016-10-21 12:10:00,108.75,108.8,108.73,108.79,11026.0,108.75,108.8,108.73,108.79,11026.0
2016-10-21 12:20:00,108.8,108.8,108.72,108.75,16755.0,108.8,108.8,108.72,108.75,16755.0
2016-10-21 12:30:00,108.75,108.84,108.74,108.75,10655.0,108.75,108.84,108.74,108.75,10655.0
2016-10-21 12:40:00,108.76,108.87,108.75,108.87,20515.0,108.76,108.87,108.75,108.87,20515.0
2016-10-21 12:50:00,108.86,108.9,108.8,108.85,14394.0,108.86,108.9,108.8,108.85,14394.0
2016-10-21 13:00:00,108.86,108.95,108.81,108.94,19355.0,108.86,108.95,108.81,108.94,19355.0
2016-10-21 13:10:00,108.94,108.98,108.85,108.88,68843.0,108.94,108.98,108.85,108.88,68843.0
2016-10-21 13:20:00,108.89,108.92,108.87,108.87,12104.0,108.89,108.92,108.87,108.87,12104.0
2016-10-21 13:30:00,108.86,108.87,108.71,108.82,18988.0,108.86,108.87,108.71,108.82,18988.0
2016-10-21 13:40:00,108.83,108.93,108.81,108.91,22357.0,108.83,108.93,108.81,108.91,22357.0
2016-10-21 13:50:00,108.93,108.95,108.86,108.86,11871.0,108.93,108.95,108.86,108.86,11871.0
2016-10-21 14:00:00,108.86,108.88,108.81,108.84,14386.0,108.86,108.88,108.81,108.84,14386.0
2016-10-21 14:10:00,108.82,109.02,108.82,108.95,24405.0,108.82,109.02,108.82,108.95,24405.0
2016-10-21 14:20:00,108.95,109.0,108.87,108.94,33057.0,108.95,109.0,108.87,108.94,33057.0
2016-10-21 14:30:00,108.94,108.99,108.89,108.97,24917.0,108.94,108.99,108.89,108.97,24917.0
2016-10-21 14:40:00,108.97,109.03,108.9,109.02,25390.0,108.97,109.03,108.9,109.02,25390.0
2016-10-21 14:50:00,109.01,109.1,108.98,109.1,27933.0,109.01,109.1,108.98,109.1,27933.0
2016-10-21 15:00:00,109.11,109.12,109.02,109.12,37821.0,109.11,109.12,109.02,109.12,37821.0
2016-10-21 15:10:00,109.13,109.17,108.95,108.95,39390.0,109.13,109.17,108.95,108.95,39390.0
2016-10-21 15:20:00,108.96,109.07,108.92,109.03,41935.0,108.96,109.07,108.92,109.03,41935.0
2016-10-21 15:30:00,109.03,109.12,109.02,109.05,29257.0,109.03,109.12,109.02,109.05,29257.0
2016-10-21 15:40:00,109.04,109.11,109.01,109.04,51456.0,109.04,109.11,109.01,109.04,51456.0
2016-10-21 15:50:00,109.05,109.17,109.0,109.03,141565.0,109.05,109.17,109.0,109.03,141565.0
2016-10-24 09:30:00,109.63,110.47,109.35,110.29,69688.0,109.63,110.47,109.35,110.29,69688.0
2016-10-24 09:40:00,110.27,110.81,110.23,110.8,42400.0,110.27,110.81,110.23,110.8,42400.0
2016-10-24 09:50:00,110.81,110.92,110.67,110.69,67700.0,110.81,110.92,110.67,110.69,67700.0
2016-10-24 10:00:00,110.71,110.85,110.67,110.78,48400.0,110.71,110.85,110.67,110.78,48400.0
2016-10-24 10:10:00,110.79,111.09,110.79,110.89,46300.0,110.79,111.09,110.79,110.89,46300.0
2016-10-24 10:20:00,110.87,110.94,110.79,110.86,37200.0,110.87,110.94,110.79,110.86,37200.0
2016-10-24 10:30:00,110.88,110.95,110.76,110.8,53600.0,110.88,110.95,110.76,110.8,53600.0
2016-10-24 10:40:00,110.8,110.85,110.69,110.72,51200.0,110.8,110.85,110.69,110.72,51200.0
2016-10-24 10:50:00,110.7,110.75,110.65,110.68,41500.0,110.7,110.75,110.65,110.68,41500.0
2016-10-24 11:00:00,110.65,110.81,110.63,110.73,34200.0,110.65,110.81,110.63,110.73,34200.0
2016-10-24 11:10:00,110.75,110.84,110.73,110.8,22600.0,110.75,110.84,110.73,110.8,22600.0
2016-10-24 11:20:00,110.83,110.83,110.58,110.59,32100.0,110.83,110.83,110.58,110.59,32100.0
2016-10-24 11:30:00,110.61,110.7,110.6,110.63,23200.0,110.61,110.7,110.6,110.63,23200.0
2016-10-24 11:40:00,110.62,110.66,110.58,110.61,37300.0,110.62,110.66,110.58,110.61,37300.0
2016-10-24 11:50:00,110.6,110.61,110.5,110.53,29400.0,110.6,110.61,110.5,110.53,29400.0
2016-10-24 12:00:00,110.51,110.6,110.5,110.58,31200.0,110.51,110.6,110.5,110.58,31200.0
2016-10-24 12:10:00,110.59,110.65,110.55,110.59,29000.0,110.59,110.65,110.55,110.59,29000.0
2016-10-24 12:20:00,110.59,110.62,110.5,110.6,24700.0,110.59,110.62,110.5,110.6,24700.0
2016-10-24 12:30:00,110.59,110.6,110.49,110.49,26200.0,110.59,110.6,110.49,110.49,26200.0
2016-10-24 12:40:00,110.46,110.54,110.39,110.44,18000.0,110.46,110.54,110.39,110.44,18000.0
2016-10-24 12:50:00,110.44,110.49,110.41,110.43,10600.0,110.44,110.49,110.41,110.43,10600.0
2016-10-24 13:00:00,110.45,110.49,110.41,110.43,13200.0,110.45,110.49,110.41,110.43,13200.0
2016-10-24 13:10:00,110.45,110.48,110.38,110.46,24900.0,110.45,110.48,110.38,110.46,24900.0
2016-10-24 13:20:00,110.45,110.5,110.42,110.49,27874.0,110.45,110.5,110.42,110.49,27874.0
2016-10-24 13:30:00,110.5,110.61,110.48,110.57,24700.0,110.5,110.61,110.48,110.57,24700.0
2016-10-24 13:40:00,110.58,110.58,110.43,110.49,37000.0,110.58,110.58,110.43,110.49,37000.0
2016-10-24 13:50:00,110.5,110.58,110.49,110.58,19800.0,110.5,110.58,110.49,110.58,19800.0
2016-10-24 14:00:00,110.59,110.59,110.5,110.58,19900.0,110.59,110.59,110.5,110.58,19900.0
2016-10-24 14:10:00,110.58,110.66,110.53,110.62,34681.0,110.58,110.66,110.53,110.62,34681.0
2016-10-24 14:20:00,110.61,110.61,110.53,110.57,59500.0,110.61,110.61,110.53,110.57,59500.0
2016-10-24 14:30:00,110.56,110.62,110.54,110.57,16800.0,110.56,110.62,110.54,110.57,16800.0
2016-10-24 14:40:00,110.58,110.66,110.57,110.59,24000.0,110.58,110.66,110.57,110.59,24000.0
2016-10-24 14:50:00,110.58,110.68,110.58,110.67,18450.0,110.58,110.68,110.58,110.67,18450.0
2016-10-24 15:00:00,110.65,110.66,110.58,110.61,56600.0,110.65,110.66,110.58,110.61,56600.0
2016-10-24 15:10:00,110.61,110.68,110.59,110.64,16800.0,110.61,110.68,110.59,110.64,16800.0
2016-10-24 15:20:00,110.65,110.7,110.56,110.6,28500.0,110.65,110.7,110.56,110.6,28500.0
2016-10-24 15:30:00,110.61,110.62,110.52,110.61,47100.0,110.61,110.62,110.52,110.61,47100.0
2016-10-24 15:40:00,110.61,110.7,110.59,110.7,59000.0,110.61,110.7,110.59,110.7,59000.0
2016-10-24 15:50:00,110.71,110.9,110.71,110.79,186000.0,110.71,110.9,110.71,110.79,186000.0
2016-10-25 09:30:00,110.76,110.76,110.23,110.5,42480.0,110.76,110.76,110.23,110.5,42480.0
2016-10-25 09:40:00,110.46,110.59,110.14,110.26,30500.0,110.46,110.59,110.14,110.26,30500.0
2016-10-25 09:50:00,110.32,110.41,110.25,110.35,13900.0,110.32,110.41,110.25,110.35,13900.0
2016-10-25 10:00:00,110.37,110.37,110.04,110.04,36900.0,110.37,110.37,110.04,110.04,36900.0
2016-10-25 10:10:00,110.04,110.09,109.89,110.01,42500.0,110.04,110.09,109.89,110.01,42500.0
2016-10-25 10:20:00,109.99,109.99,109.62,109.78,31100.0,109.99,109.99,109.62,109.78,31100.0
2016-10-25 10:30:00,109.74,109.74,109.44,109.44,40700.0,109.74,109.74,109.44,109.44,40700.0
2016-10-25 10:40:00,109.46,109.48,109.19,109.23,44000.0,109.46,109.48,109.19,109.23,44000.0
2016-10-25 10:50:00,109.21,109.23,109.09,109.2,84204.0,109.21,109.23,109.09,109.2,84204.0
2016-10-25 11:00:00,109.2,109.43,109.04,109.35,43400.0,109.2,109.43,109.04,109.35,43400.0
2016-10-25 11:10:00,109.33,109.39,109.28,109.39,14400.0,109.33,109.39,109.28,109.39,14400.0
2016-10-25 11:20:00,109.38,109.51,109.23,109.47,20200.0,109.38,109.51,109.23,109.47,20200.0
2016-10-25 11:30:00,109.47,109.48,109.3,109.3,14800.0,109.47,109.48,109.3,109.3,14800.0
2016-10-25 11:40:00,109.3,109.4,109.23,109.25,20700.0,109.3,109.4,109.23,109.25,20700.0
2016-10-25 11:50:00,109.26,109.34,109.17,109.17,21900.0,109.26,109.34,109.17,109.17,21900.0
2016-10-25 12:00:00,109.16,109.26,109.09,109.17,18500.0,109.16,109.26,109.09,109.17,18500.0
2016-10-25 12:10:00,109.14,109.24,109.04,109.15,16500.0,109.14,109.24,109.04,109.15,16500.0
2016-10-25 12:20:00,109.13,109.15,109.02,109.11,18500.0,109.13,109.15,109.02,109.11,18500.0
2016-10-25 12:30:00,109.09,109.11,108.99,109.11,16200.0,109.09,109.11,108.99,109.11,16200.0
2016-10-25 12:40:00,109.12,109.29,109.03,109.23,23300.0,109.12,109.29,109.03,109.23,23300.0
2016-10-25 12:50:00,109.22,109.24,109.14,109.18,20380.0,109.22,109.24,109.14,109.18,20380.0
2016-10-25 13:00:00,109.18,109.21,109.02,109.03,23300.0,109.18,109.21,109.02,109.03,23300.0
2016-10-25 13:10:00,109.04,109.16,108.95,109.14,25900.0,109.04,109.16,108.95,109.14,25900.0
2016-10-25 13:20:00,109.13,109.23,109.12,109.17,14000.0,109.13,109.23,109.12,109.17,14000.0
2016-10-25 13:30:00,109.19,109.34,109.18,109.19,21400.0,109.19,109.34,109.18,109.19,21400.0
2016-10-25 13:40:00,109.2,109.3,109.18,109.25,16700.0,109.2,109.3,109.18,109.25,16700.0
2016-10-25 13:50:00,109.25,109.35,109.18,109.23,24200.0,109.25,109.35,109.18,109.23,24200.0
2016-10-25 14:00:00,109.24,109.26,109.14,109.22,46800.0,109.24,109.26,109.14,109.22,46800.0
2016-10-25 14:10:00,109.23,109.23,109.13,109.18,25850.0,109.23,109.23,109.13,109.18,25850.0
2016-10-25 14:20:00,109.17,109.23,109.12,109.2,27200.0,109.17,109.23,109.12,109.2,27200.0
2016-10-25 14:30:00,109.18,109.19,109.06,109.11,30900.0,109.18,109.19,109.06,109.11,30900.0
2016-10-25 14:40:00,109.12,109.14,109.05,109.05,31700.0,109.12,109.14,109.05,109.05,31700.0
2016-10-25 14:50:00,109.04,109.09,109.0,109.01,30200.0,109.04,109.09,109.0,109.01,30200.0
2016-10-25 15:00:00,109.0,109.04,108.96,109.0,29600.0,109.0,109.04,108.96,109.0,29600.0
2016-10-25 15:10:00,109.0,109.05,108.95,109.03,33100.0,109.0,109.05,108.95,109.03,33100.0
2016-10-25 15:20:00,109.03,109.11,109.02,109.03,41700.0,109.03,109.11,109.02,109.03,41700.0
2016-10-25 15:30:00,109.03,109.06,109.0,109.03,42900.0,109.03,109.06,109.0,109.03,42900.0
2016-10-25 15:40:00,109.02,109.06,108.96,109.03,68900.0,109.02,109.06,108.96,109.03,68900.0
2016-10-25 15:50:00,109.04,109.07,108.98,109.03,134500.0,109.04,109.07,108.98,109.03,134500.0
2016-10-26 09:30:00,108.74,108.82,108.31,108.53,38975.0,108.74,108.82,108.31,108.53,38975.0
2016-10-26 09:40:00,108.49,108.71,108.42,108.47,32945.0,108.49,108.71,108.42,108.47,32945.0
2016-10-26 09:50:00,108.45,108.49,108.07,108.29,67686.0,108.45,108.49,108.07,108.29,67686.0
2016-10-26 10:00:00,108.29,108.53,108.29,108.41,27549.0,108.29,108.53,108.29,108.41,27549.0
2016-10-26 10:10:00,108.39,108.43,108.18,108.21,25267.0,108.39,108.43,108.18,108.21,25267.0
2016-10-26 10:20:00,108.22,108.25,108.09,108.11,44369.0,108.22,108.25,108.09,108.11,44369.0
2016-10-26 10:30:00,108.1,108.38,107.99,108.27,67506.0,108.1,108.38,107.99,108.27,67506.0
2016-10-26 10:40:00,108.26,108.36,108.19,108.2,19996.0,108.26,108.36,108.19,108.2,19996.0
2016-10-26 10:50:00,108.19,108.53,108.19,108.52,26803.0,108.19,108.53,108.19,108.52,26803.0
2016-10-26 11:00:00,108.48,108.66,108.48,108.56,38751.0,108.48,108.66,108.48,108.56,38751.0
2016-10-26 11:10:00,108.56,108.68,108.4,108.4,46680.0,108.56,108.68,108.4,108.4,46680.0
2016-10-26 11:20:00,108.42,108.45,108.36,108.4,13366.0,108.42,108.45,108.36,108.4,13366.0
2016-10-26 11:30:00,108.41,108.54,108.39,108.5,9679.0,108.41,108.54,108.39,108.5,9679.0
2016-10-26 11:40:00,108.5,108.55,108.38,108.55,13768.0,108.5,108.55,108.38,108.55,13768.0
2016-10-26 11:50:00,108.55,108.6,108.43,108.43,17812.0,108.55,108.6,108.43,108.43,17812.0
2016-10-26 12:00:00,108.45,108.57,108.45,108.56,17268.0,108.45,108.57,108.45,108.56,17268.0
2016-10-26 12:10:00,108.55,108.59,108.49,108.59,12510.0,108.55,108.59,108.49,108.59,12510.0
2016-10-26 12:20:00,108.56,108.62,108.54,108.55,14073.0,108.56,108.62,108.54,108.55,14073.0
2016-10-26 12:30:00,108.56,108.59,108.41,108.47,11263.0,108.56,108.59,108.41,108.47,11263.0
2016-10-26 12:40:00,108.48,108.49,108.37,108.4,9441.0,108.48,108.49,108.37,108.4,9441.0
2016-10-26 12:50:00,108.41,108.48,108.33,108.34,13139.0,108.41,108.48,108.33,108.34,13139.0
2016-10-26 13:00:00,108.35,108.42,108.26,108.26,15106.0,108.35,108.42,108.26,108.26,15106.0
2016-10-26 13:10:00,108.25,108.29,108.11,108.17,22495.0,108.25,108.29,108.11,108.17,22495.0
2016-10-26 13:20:00,108.19,108.21,108.0,108.01,40935.0,108.19,108.21,108.0,108.01,40935.0
2016-10-26 13:30:00,108.0,108.04,107.73,107.76,73772.0,108.0,108.04,107.73,107.76,73772.0
2016-10-26 13:40:00,107.74,107.79,107.63,107.79,22680.0,107.74,107.79,107.63,107.79,22680.0
2016-10-26 13:50:00,107.79,107.87,107.64,107.77,17408.0,107.79,107.87,107.64,107.77,17408.0
2016-10-26 14:00:00,107.78,107.82,107.59,107.81,28305.0,107.78,107.82,107.59,107.81,28305.0
2016-10-26 14:10:00,107.8,107.94,107.78,107.87,30718.0,107.8,107.94,107.78,107.87,30718.0
2016-10-26 14:20:00,107.88,107.99,107.86,107.99,14229.0,107.88,107.99,107.86,107.99,14229.0
2016-10-26 14:30:00,107.96,108.0,107.91,108.0,12243.0,107.96,108.0,107.91,108.0,12243.0
2016-10-26 14:40:00,107.98,108.04,107.96,107.97,16172.0,107.98,108.04,107.96,107.97,16172.0
2016-10-26 14:50:00,107.96,108.05,107.88,107.99,26682.0,107.96,108.05,107.88,107.99,26682.0
2016-10-26 15:00:00,107.98,108.0,107.91,107.92,27959.0,107.98,108.0,107.91,107.92,27959.0
2016-10-26 15:10:00,107.92,108.0,107.87,107.93,24513.0,107.92,108.0,107.87,107.93,24513.0
2016-10-26 15:20:00,107.94,108.03,107.91,107.91,33768.0,107.94,108.03,107.91,107.91,33768.0
2016-10-26 15:30:00,107.91,108.04,107.91,108.02,43658.0,107.91,108.04,107.91,108.02,43658.0
2016-10-26 15:40:00,108.01,108.11,107.97,108.04,54834.0,108.01,108.11,107.97,108.04,54834.0
2016-10-26 15:50:00,108.03,108.04,107.93,107.98,98816.0,108.03,108.04,107.93,107.98,98816.0
2016-10-27 09:30:00,108.47,108.66,108.11,108.36,60285.0,108.47,108.66,108.11,108.36,60285.0
2016-10-27 09:40:00,108.35,108.45,108.18,108.34,47198.0,108.35,108.45,108.18,108.34,47198.0
2016-10-27 09:50:00,108.36,108.45,108.21,108.3,34408.0,108.36,108.45,108.21,108.3,34408.0
2016-10-27 10:00:00,108.24,108.38,108.08,108.08,41839.0,108.24,108.38,108.08,108.08,41839.0
2016-10-27 10:10:00,108.1,108.16,107.96,107.98,38705.0,108.1,108.16,107.96,107.98,38705.0
2016-10-27 10:20:00,108.02,108.04,107.84,108.04,24053.0,108.02,108.04,107.84,108.04,24053.0
2016-10-27 10:30:00,108.02,108.14,107.66,107.74,38642.0,108.02,108.14,107.66,107.74,38642.0
2016-10-27 10:40:00,107.72,107.81,107.62,107.74,33598.0,107.72,107.81,107.62,107.74,33598.0
2016-10-27 10:50:00,107.74,107.76,107.4,107.45,34400.0,107.74,107.76,107.4,107.45,34400.0
2016-10-27 11:00:00,107.46,107.61,107.36,107.59,33404.0,107.46,107.61,107.36,107.59,33404.0
2016-10-27 11:10:00,107.59,107.63,107.53,107.59,48663.0,107.59,107.63,107.53,107.59,48663.0
2016-10-27 11:20:00,107.6,107.64,107.51,107.57,32184.0,107.6,107.64,107.51,107.57,32184.0
2016-10-27 11:30:00,107.58,107.58,107.3,107.36,27154.0,107.58,107.58,107.3,107.36,27154.0
2016-10-27 11:40:00,107.37,107.37,107.14,107.31,41066.0,107.37,107.37,107.14,107.31,41066.0
2016-10-27 11:50:00,107.31,107.54,107.21,107.51,14297.0,107.31,107.54,107.21,107.51,14297.0
2016-10-27 12:00:00,107.52,107.59,107.49,107.55,20206.0,107.52,107.59,107.49,107.55,20206.0
2016-10-27 12:10:00,107.55,107.58,107.45,107.5,20212.0,107.55,107.58,107.45,107.5,20212.0
2016-10-27 12:20:00,107.48,107.48,107.32,107.37,18624.0,107.48,107.48,107.32,107.37,18624.0
2016-10-27 12:30:00,107.37,107.46,107.16,107.23,17137.0,107.37,107.46,107.16,107.23,17137.0
2016-10-27 12:40:00,107.25,107.25,107.04,107.12,22929.0,107.25,107.25,107.04,107.12,22929.0
2016-10-27 12:50:00,107.12,107.14,107.04,107.11,15458.0,107.12,107.14,107.04,107.11,15458.0
2016-10-27 13:00:00,107.11,107.22,107.09,107.09,19975.0,107.11,107.22,107.09,107.09,19975.0
2016-10-27 13:10:00,107.12,107.43,107.12,107.33,21313.0,107.12,107.43,107.12,107.33,21313.0
2016-10-27 13:20:00,107.32,107.38,107.26,107.31,16389.0,107.32,107.38,107.26,107.31,16389.0
2016-10-27 13:30:00,107.3,107.45,107.23,107.43,21628.0,107.3,107.45,107.23,107.43,21628.0
2016-10-27 13:40:00,107.42,107.42,107.18,107.2,27789.0,107.42,107.42,107.18,107.2,27789.0
2016-10-27 13:50:00,107.21,107.39,107.21,107.29,37948.0,107.21,107.39,107.21,107.29,37948.0
2016-10-27 14:00:00,107.29,107.44,107.25,107.32,31267.0,107.29,107.44,107.25,107.32,31267.0
2016-10-27 14:10:00,107.33,107.46,107.3,107.34,32307.0,107.33,107.46,107.3,107.34,32307.0
2016-10-27 14:20:00,107.34,107.35,107.19,107.22,31891.0,107.34,107.35,107.19,107.22,31891.0
2016-10-27 14:30:00,107.21,107.24,106.98,107.08,50946.0,107.21,107.24,106.98,107.08,50946.0
2016-10-27 14:40:00,107.06,107.12,106.95,107.0,35543.0,107.06,107.12,106.95,107.0,35543.0
2016-10-27 14:50:00,106.99,107.09,106.89,107.09,34073.0,106.99,107.09,106.89,107.09,34073.0
2016-10-27 15:00:00,107.1,107.14,107.0,107.02,39241.0,107.1,107.14,107.0,107.02,39241.0
2016-10-27 15:10:00,107.01,107.01,106.69,106.7,47289.0,107.01,107.01,106.69,106.7,47289.0
2016-10-27 15:20:00,106.69,106.88,106.69,106.87,42190.0,106.69,106.88,106.69,106.87,42190.0
2016-10-27 15:30:00,106.85,107.07,106.84,107.03,81007.0,106.85,107.07,106.84,107.03,81007.0
2016-10-27 15:40:00,107.04,107.12,106.98,107.08,80581.0,107.04,107.12,106.98,107.08,80581.0
2016-10-27 15:50:00,107.08,107.12,107.01,107.07,156702.0,107.08,107.12,107.01,107.07,156702.0
2016-10-28 09:30:00,107.08,107.62,107.05,107.58,78845.0,107.08,107.62,107.05,107.58,78845.0
2016-10-28 09:40:00,107.61,108.3,107.61,108.28,46836.0,107.61,108.3,107.61,108.28,46836.0
2016-10-28 09:50:00,108.32,108.32,108.07,108.07,26927.0,108.32,108.32,108.07,108.07,26927.0
2016-10-28 10:00:00,108.06,108.18,107.94,108.05,61987.0,108.06,108.18,107.94,108.05,61987.0
2016-10-28 10:10:00,108.03,108.04,107.74,107.87,29578.0,108.03,108.04,107.74,107.87,29578.0
2016-10-28 10:20:00,107.87,107.88,107.59,107.66,47879.0,107.87,107.88,107.59,107.66,47879.0
2016-10-28 10:30:00,107.67,108.23,107.67,108.21,31360.0,107.67,108.23,107.67,108.21,31360.0
2016-10-28 10:40:00,108.22,108.22,107.94,108.09,85520.0,108.22,108.22,107.94,108.09,85520.0
2016-10-28 10:50:00,108.1,108.14,107.9,107.95,25665.0,108.1,108.14,107.9,107.95,25665.0
2016-10-28 11:00:00,107.96,108.07,107.95,108.02,19399.0,107.96,108.07,107.95,108.02,19399.0
2016-10-28 11:10:00,108.01,108.06,107.94,108.04,19465.0,108.01,108.06,107.94,108.04,19465.0
2016-10-28 11:20:00,108.03,108.11,107.97,108.04,20972.0,108.03,108.11,107.97,108.04,20972.0
2016-10-28 11:30:00,108.03,108.15,108.01,108.13,15068.0,108.03,108.15,108.01,108.13,15068.0
2016-10-28 11:40:00,108.13,108.14,107.92,107.96,18618.0,108.13,108.14,107.92,107.96,18618.0
2016-10-28 11:50:00,107.96,107.96,107.81,107.83,12735.0,107.96,107.96,107.81,107.83,12735.0
2016-10-28 12:00:00,107.82,107.82,107.67,107.72,28067.0,107.82,107.82,107.67,107.72,28067.0
2016-10-28 12:10:00,107.72,107.87,107.69,107.87,21294.0,107.72,107.87,107.69,107.87,21294.0
2016-10-28 12:20:00,107.9,107.99,107.86,107.92,19067.0,107.9,107.99,107.86,107.92,19067.0
2016-10-28 12:30:00,107.9,107.93,107.83,107.93,10900.0,107.9,107.93,107.83,107.93,10900.0
2016-10-28 12:40:00,107.93,107.97,107.85,107.87,11955.0,107.93,107.97,107.85,107.87,11955.0
2016-10-28 12:50:00,107.85,108.07,107.85,108.05,20584.0,107.85,108.07,107.85,108.05,20584.0
2016-10-28 13:00:00,108.05,108.13,107.48,107.51,66466.0,108.05,108.13,107.48,107.51,66466.0
2016-10-28 13:10:00,107.51,107.88,107.41,107.73,104355.0,107.51,107.88,107.41,107.73,104355.0
2016-10-28 13:20:00,107.77,107.93,107.76,107.8,31666.0,107.77,107.93,107.76,107.8,31666.0
2016-10-28 13:30:00,107.8,107.86,107.47,107.73,30734.0,107.8,107.86,107.47,107.73,30734.0
2016-10-28 13:40:00,107.7,107.88,107.61,107.77,28631.0,107.7,107.88,107.61,107.77,28631.0
2016-10-28 13:50:00,107.77,107.9,107.59,107.61,18334.0,107.77,107.9,107.59,107.61,18334.0
2016-10-28 14:00:00,107.59,107.75,107.38,107.53,41047.0,107.59,107.75,107.38,107.53,41047.0
2016-10-28 14:10:00,107.53,107.77,107.4,107.6,32980.0,107.53,107.77,107.4,107.6,32980.0
2016-10-28 14:20:00,107.6,107.78,107.54,107.69,21110.0,107.6,107.78,107.54,107.69,21110.0
2016-10-28 14:30:00,107.67,107.93,107.56,107.66,28727.0,107.67,107.93,107.56,107.66,28727.0
2016-10-28 14:40:00,107.66,107.68,107.45,107.59,21978.0,107.66,107.68,107.45,107.59,21978.0
2016-10-28 14:50:00,107.59,107.93,107.56,107.88,19162.0,107.59,107.93,107.56,107.88,19162.0
2016-10-28 15:00:00,107.87,107.9,107.59,107.63,26658.0,107.87,107.9,107.59,107.63,26658.0
2016-10-28 15:10:00,107.66,107.66,107.45,107.58,27577.0,107.66,107.66,107.45,107.58,27577.0
2016-10-28 15:20:00,107.58,107.91,107.53,107.8,52900.0,107.58,107.91,107.53,107.8,52900.0
2016-10-28 15:30:00,107.79,107.8,107.66,107.69,45609.0,107.79,107.8,107.66,107.69,45609.0
2016-10-28 15:40:00,107.69,107.72,107.47,107.63,80440.0,107.69,107.72,107.47,107.63,80440.0
2016-10-28 15:50:00,107.64,107.71,107.49,107.6,142635.0,107.64,107.71,107.49,107.6,142635.0
2016-10-31 09:30:00,108.02,108.29,107.87,107.99,72572.0,108.02,108.29,107.87,107.99,72572.0
2016-10-31 09:40:00,107.97,107.98,107.4,107.78,53599.0,107.97,107.98,107.4,107.78,53599.0
2016-10-31 09:50:00,107.76,107.77,107.09,107.24,38965.0,107.76,107.77,107.09,107.24,38965.0
2016-10-31 10:00:00,107.21,107.46,107.21,107.45,24789.0,107.21,107.46,107.21,107.45,24789.0
2016-10-31 10:10:00,107.45,107.61,107.32,107.37,23488.0,107.45,107.61,107.32,107.37,23488.0
2016-10-31 10:20:00,107.35,107.54,107.29,107.35,23200.0,107.35,107.54,107.29,107.35,23200.0
2016-10-31 10:30:00,107.36,107.4,107.09,107.09,34562.0,107.36,107.4,107.09,107.09,34562.0
2016-10-31 10:40:00,107.09,107.21,107.04,107.14,54110.0,107.09,107.21,107.04,107.14,54110.0
2016-10-31 10:50:00,107.16,107.41,107.12,107.38,34767.0,107.16,107.41,107.12,107.38,34767.0
2016-10-31 11:00:00,107.37,107.41,107.26,107.34,17793.0,107.37,107.41,107.26,107.34,17793.0
2016-10-31 11:10:00,107.33,107.5,107.27,107.47,14120.0,107.33,107.5,107.27,107.47,14120.0
2016-10-31 11:20:00,107.47,107.65,107.43,107.62,21403.0,107.47,107.65,107.43,107.62,21403.0
2016-10-31 11:30:00,107.65,107.74,107.58,107.7,18188.0,107.65,107.74,107.58,107.7,18188.0
2016-10-31 11:40:00,107.68,107.74,107.58,107.7,15181.0,107.68,107.74,107.58,107.7,15181.0
2016-10-31 11:50:00,107.68,107.7,107.55,107.55,29977.0,107.68,107.7,107.55,107.55,29977.0
2016-10-31 12:00:00,107.57,107.72,107.54,107.59,14577.0,107.57,107.72,107.54,107.59,14577.0
2016-10-31 12:10:00,107.59,107.61,107.55,107.58,12215.0,107.59,107.61,107.55,107.58,12215.0
2016-10-31 12:20:00,107.57,107.58,107.47,107.51,25963.0,107.57,107.58,107.47,107.51,25963.0
2016-10-31 12:30:00,107.53,107.54,107.36,107.41,23483.0,107.53,107.54,107.36,107.41,23483.0
2016-10-31 12:40:00,107.42,107.44,107.24,107.33,29151.0,107.42,107.44,107.24,107.33,29151.0
2016-10-31 12:50:00,107.3,107.38,107.26,107.36,16069.0,107.3,107.38,107.26,107.36,16069.0
2016-10-31 13:00:00,107.35,107.41,107.29,107.36,22317.0,107.35,107.41,107.29,107.36,22317.0
2016-10-31 13:10:00,107.34,107.38,107.3,107.35,14308.0,107.34,107.38,107.3,107.35,14308.0
2016-10-31 13:20:00,107.36,107.48,107.36,107.43,9996.0,107.36,107.48,107.36,107.43,9996.0
2016-10-31 13:30:00,107.42,107.59,107.42,107.55,28232.0,107.42,107.59,107.42,107.55,28232.0
2016-10-31 13:40:00,107.56,107.61,107.51,107.58,8112.0,107.56,107.61,107.51,107.58,8112.0
2016-10-31 13:50:00,107.58,107.62,107.42,107.43,20629.0,107.58,107.62,107.42,107.43,20629.0
2016-10-31 14:00:00,107.46,107.55,107.45,107.52,16034.0,107.46,107.55,107.45,107.52,16034.0
2016-10-31 14:10:00,107.51,107.53,107.37,107.41,18457.0,107.51,107.53,107.37,107.41,18457.0
2016-10-31 14:20:00,107.41,107.53,107.39,107.41,22165.0,107.41,107.53,107.39,107.41,22165.0
2016-10-31 14:30:00,107.43,107.59,107.42,107.59,14067.0,107.43,107.59,107.42,107.59,14067.0
2016-10-31 14:40:00,107.59,107.6,107.48,107.5,24578.0,107.59,107.6,107.48,107.5,24578.0
2016-10-31 14:50:00,107.51,107.57,107.48,107.49,16303.0,107.51,107.57,107.48,107.49,16303.0
2016-10-31 15:00:00,107.49,107.65,107.45,107.59,27047.0,107.49,107.65,107.45,107.59,27047.0
2016-10-31 15:10:00,107.61,107.73,107.57,107.64,17587.0,107.61,107.73,107.57,107.64,17587.0
2016-10-31 15:20:00,107.65,107.77,107.61,107.77,20415.0,107.65,107.77,107.61,107.77,20415.0
2016-10-31 15:30:00,107.74,107.78,107.66,107.7,44981.0,107.74,107.78,107.66,107.7,44981.0
2016-10-31 15:40:00,107.71,107.72,107.61,107.66,37347.0,107.71,107.72,107.61,107.66,37347.0
2016-10-31 15:50:00,107.66,107.67,107.5,107.52,166215.0,107.66,107.67,107.5,107.52,166215.0
2016-11-01 09:30:00,107.79,107.97,107.13,107.22,44885.0,107.79,107.97,107.13,107.22,44885.0
2016-11-01 09:40:00,107.23,107.27,106.85,107.22,41680.0,107.23,107.27,106.85,107.22,41680.0
2016-11-01 09:50:00,107.22,107.28,106.9,106.94,44340.0,107.22,107.28,106.9,106.94,44340.0
2016-11-01 10:00:00,106.97,107.22,106.9,107.12,67610.0,106.97,107.22,106.9,107.12,67610.0
2016-11-01 10:10:00,107.12,107.16,106.86,107.01,35393.0,107.12,107.16,106.86,107.01,35393.0
2016-11-01 10:20:00,107.02,107.13,106.95,107.06,17780.0,107.02,107.13,106.95,107.06,17780.0
2016-11-01 10:30:00,107.06,107.3,106.99,106.99,30552.0,107.06,107.3,106.99,106.99,30552.0
2016-11-01 10:40:00,106.98,107.05,106.82,106.97,17333.0,106.98,107.05,106.82,106.97,17333.0
2016-11-01 10:50:00,106.97,107.28,106.93,107.28,19041.0,106.97,107.28,106.93,107.28,19041.0
2016-11-01 11:00:00,107.25,107.42,107.25,107.36,20244.0,107.25,107.42,107.25,107.36,20244.0
2016-11-01 11:10:00,107.37,107.44,107.26,107.36,22736.0,107.37,107.44,107.26,107.36,22736.0
2016-11-01 11:20:00,107.37,107.42,107.2,107.2,26414.0,107.37,107.42,107.2,107.2,26414.0
2016-11-01 11:30:00,107.19,107.3,107.11,107.3,23206.0,107.19,107.3,107.11,107.3,23206.0
2016-11-01 11:40:00,107.3,107.41,107.23,107.33,21922.0,107.3,107.41,107.23,107.33,21922.0
2016-11-01 11:50:00,107.32,107.32,107.14,107.25,19045.0,107.32,107.32,107.14,107.25,19045.0
2016-11-01 12:00:00,107.27,107.28,107.04,107.06,19074.0,107.27,107.28,107.04,107.06,19074.0
2016-11-01 12:10:00,107.01,107.09,106.92,106.96,31975.0,107.01,107.09,106.92,106.96,31975.0
2016-11-01 12:20:00,106.94,107.03,106.89,106.9,21911.0,106.94,107.03,106.89,106.9,21911.0
2016-11-01 12:30:00,106.93,107.03,106.91,106.96,30675.0,106.93,107.03,106.91,106.96,30675.0
2016-11-01 12:40:00,106.97,107.03,106.78,106.79,27684.0,106.97,107.03,106.78,106.79,27684.0
2016-11-01 12:50:00,106.79,106.93,106.79,106.89,19278.0,106.79,106.93,106.79,106.89,19278.0
2016-11-01 13:00:00,106.86,106.88,106.76,106.8,26591.0,106.86,106.88,106.76,106.8,26591.0
2016-11-01 13:10:00,106.79,106.91,106.67,106.76,33393.0,106.79,106.91,106.67,106.76,33393.0
2016-11-01 13:20:00,106.76,106.77,106.49,106.64,31619.0,106.76,106.77,106.49,106.64,31619.0
2016-11-01 13:30:00,106.65,106.65,106.49,106.54,31049.0,106.65,106.65,106.49,106.54,31049.0
2016-11-01 13:40:00,106.54,106.55,106.21,106.3,55830.0,106.54,106.55,106.21,106.3,55830.0
2016-11-01 13:50:00,106.3,106.46,106.29,106.36,24138.0,106.3,106.46,106.29,106.36,24138.0
2016-11-01 14:00:00,106.35,106.4,106.29,106.38,35314.0,106.35,106.4,106.29,106.38,35314.0
2016-11-01 14:10:00,106.38,106.38,106.04,106.12,57797.0,106.38,106.38,106.04,106.12,57797.0
2016-11-01 14:20:00,106.13,106.68,106.12,106.61,38608.0,106.13,106.68,106.12,106.61,38608.0
2016-11-01 14:30:00,106.57,106.81,106.53,106.71,32157.0,106.57,106.81,106.53,106.71,32157.0
2016-11-01 14:40:00,106.72,106.73,106.49,106.5,34489.0,106.72,106.73,106.49,106.5,34489.0
2016-11-01 14:50:00,106.53,106.71,106.51,106.61,29520.0,106.53,106.71,106.51,106.61,29520.0
2016-11-01 15:00:00,106.59,106.69,106.48,106.61,41542.0,106.59,106.69,106.48,106.61,41542.0
2016-11-01 15:10:00,106.6,106.74,106.49,106.69,63921.0,106.6,106.74,106.49,106.69,63921.0
2016-11-01 15:20:00,106.68,106.83,106.62,106.82,40128.0,106.68,106.83,106.62,106.82,40128.0
2016-11-01 15:30:00,106.81,106.95,106.75,106.93,66265.0,106.81,106.95,106.75,106.93,66265.0
2016-11-01 15:40:00,106.92,107.05,106.79,106.91,77298.0,106.92,107.05,106.79,106.91,77298.0
2016-11-01 15:50:00,106.92,106.93,106.79,106.87,141239.0,106.92,106.93,106.79,106.87,141239.0
2016-11-02 09:30:00,106.85,106.87,106.6,106.79,33547.0,106.85,106.87,106.6,106.79,33547.0
2016-11-02 09:40:00,106.77,106.83,106.37,106.71,55326.0,106.77,106.83,106.37,106.71,55326.0
2016-11-02 09:50:00,106.68,106.93,106.61,106.86,35469.0,106.68,106.93,106.61,106.86,35469.0
2016-11-02 10:00:00,106.85,106.85,106.43,106.59,35206.0,106.85,106.85,106.43,106.59,35206.0
2016-11-02 10:10:00,106.58,106.61,106.36,106.39,15321.0,106.58,106.61,106.36,106.39,15321.0
2016-11-02 10:20:00,106.39,106.57,106.35,106.55,19686.0,106.39,106.57,106.35,106.55,19686.0
2016-11-02 10:30:00,106.54,106.54,106.3,106.5,29830.0,106.54,106.54,106.3,106.5,29830.0
2016-11-02 10:40:00,106.49,106.53,106.16,106.51,69013.0,106.49,106.53,106.16,106.51,69013.0
2016-11-02 10:50:00,106.54,106.62,106.33,106.45,27206.0,106.54,106.62,106.33,106.45,27206.0
2016-11-02 11:00:00,106.48,106.69,106.47,106.69,22145.0,106.48,106.69,106.47,106.69,22145.0
2016-11-02 11:10:00,106.69,106.92,106.62,106.92,18918.0,106.69,106.92,106.62,106.92,18918.0
2016-11-02 11:20:00,106.92,106.95,106.74,106.77,19273.0,106.92,106.95,106.74,106.77,19273.0
2016-11-02 11:30:00,106.77,106.8,106.57,106.57,21776.0,106.77,106.8,106.57,106.57,21776.0
2016-11-02 11:40:00,106.57,106.7,106.46,106.64,28631.0,106.57,106.7,106.46,106.64,28631.0
2016-11-02 11:50:00,106.64,106.64,106.43,106.53,22209.0,106.64,106.64,106.43,106.53,22209.0
2016-11-02 12:00:00,106.53,106.66,106.41,106.66,32698.0,106.53,106.66,106.41,106.66,32698.0
2016-11-02 12:10:00,106.69,106.72,106.48,106.51,12829.0,106.69,106.72,106.48,106.51,12829.0
2016-11-02 12:20:00,106.49,106.54,106.41,106.53,15911.0,106.49,106.54,106.41,106.53,15911.0
2016-11-02 12:30:00,106.51,106.52,106.36,106.41,16259.0,106.51,106.52,106.36,106.41,16259.0
2016-11-02 12:40:00,106.41,106.5,106.24,106.27,45647.0,106.41,106.5,106.24,106.27,45647.0
2016-11-02 12:50:00,106.28,106.4,106.22,106.33,29187.0,106.28,106.4,106.22,106.33,29187.0
2016-11-02 13:00:00,106.33,106.37,105.96,106.06,45887.0,106.33,106.37,105.96,106.06,45887.0
2016-11-02 13:10:00,106.06,106.12,105.73,105.79,33585.0,106.06,106.12,105.73,105.79,33585.0
2016-11-02 13:20:00,105.79,106.03,105.79,105.98,23288.0,105.79,106.03,105.79,105.98,23288.0
2016-11-02 13:30:00,106.0,106.1,105.95,106.04,31391.0,106.0,106.1,105.95,106.04,31391.0
2016-11-02 13:40:00,106.06,106.07,105.92,105.96,31115.0,106.06,106.07,105.92,105.96,31115.0
2016-11-02 13:50:00,105.96,106.06,105.87,105.94,32118.0,105.96,106.06,105.87,105.94,32118.0
2016-11-02 14:00:00,105.96,106.19,105.57,105.66,58560.0,105.96,106.19,105.57,105.66,58560.0
2016-11-02 14:10:00,105.66,106.15,105.66,106.15,43180.0,105.66,106.15,105.66,106.15,43180.0
2016-11-02 14:20:00,106.17,106.32,106.01,106.22,37489.0,106.17,106.32,106.01,106.22,37489.0
2016-11-02 14:30:00,106.18,106.33,106.08,106.23,42576.0,106.18,106.33,106.08,106.23,42576.0
2016-11-02 14:40:00,106.28,106.37,106.14,106.17,30323.0,106.28,106.37,106.14,106.17,30323.0
2016-11-02 14:50:00,106.16,106.26,106.03,106.13,30377.0,106.16,106.26,106.03,106.13,30377.0
2016-11-02 15:00:00,106.1,106.31,106.07,106.21,31581.0,106.1,106.31,106.07,106.21,31581.0
2016-11-02 15:10:00,106.22,106.22,106.07,106.13,37455.0,106.22,106.22,106.07,106.13,37455.0
2016-11-02 15:20:00,106.14,106.37,106.12,106.34,36220.0,106.14,106.37,106.12,106.34,36220.0
2016-11-02 15:30:00,106.32,106.34,105.98,106.01,80181.0,106.32,106.34,105.98,106.01,80181.0
2016-11-02 15:40:00,106.02,106.23,106.02,106.14,57765.0,106.02,106.23,106.02,106.14,57765.0
2016-11-02 15:50:00,106.17,106.17,105.85,105.91,207813.0,106.17,106.17,105.85,105.91,207813.0
2016-11-03 09:30:00,106.52,108.16,106.48,107.77,237609.0,106.52,108.16,106.48,107.77,237609.0
2016-11-03 09:40:00,107.68,107.98,106.76,106.78,105481.0,107.68,107.98,106.76,106.78,105481.0
2016-11-03 09:50:00,106.84,107.32,106.61,107.06,61114.0,106.84,107.32,106.61,107.06,61114.0
2016-11-03 10:00:00,107.05,107.07,106.76,106.98,59140.0,107.05,107.07,106.76,106.98,59140.0
2016-11-03 10:10:00,106.96,107.03,106.85,106.98,74273.0,106.96,107.03,106.85,106.98,74273.0
2016-11-03 10:20:00,106.98,107.24,106.98,107.09,28623.0,106.98,107.24,106.98,107.09,28623.0
2016-11-03 10:30:00,107.07,107.28,107.0,107.21,46201.0,107.07,107.28,107.0,107.21,46201.0
2016-11-03 10:40:00,107.22,107.37,107.18,107.26,58334.0,107.22,107.37,107.18,107.26,58334.0
2016-11-03 10:50:00,107.26,107.27,107.12,107.18,52130.0,107.26,107.27,107.12,107.18,52130.0
2016-11-03 11:00:00,107.18,107.21,107.06,107.2,47602.0,107.18,107.21,107.06,107.2,47602.0
2016-11-03 11:10:00,107.2,107.43,107.15,107.43,74002.0,107.2,107.43,107.15,107.43,74002.0
2016-11-03 11:20:00,107.42,107.52,107.35,107.5,71013.0,107.42,107.52,107.35,107.5,71013.0
2016-11-03 11:30:00,107.52,107.74,107.5,107.74,84513.0,107.52,107.74,107.5,107.74,84513.0
2016-11-03 11:40:00,107.75,107.83,107.6,107.79,57320.0,107.75,107.83,107.6,107.79,57320.0
2016-11-03 11:50:00,107.77,107.86,107.69,107.72,63813.0,107.77,107.86,107.69,107.72,63813.0
2016-11-03 12:00:00,107.71,107.72,107.41,107.46,57980.0,107.71,107.72,107.41,107.46,57980.0
2016-11-03 12:10:00,107.46,107.46,107.12,107.13,54464.0,107.46,107.46,107.12,107.13,54464.0
2016-11-03 12:20:00,107.13,107.26,107.0,107.23,43030.0,107.13,107.26,107.0,107.23,43030.0
2016-11-03 12:30:00,107.24,107.24,107.0,107.11,50984.0,107.24,107.24,107.0,107.11,50984.0
2016-11-03 12:40:00,107.11,107.3,107.11,107.29,55276.0,107.11,107.3,107.11,107.29,55276.0
2016-11-03 12:50:00,107.32,107.56,107.31,107.55,63172.0,107.32,107.56,107.31,107.55,63172.0
2016-11-03 13:00:00,107.54,107.55,107.29,107.31,43089.0,107.54,107.55,107.29,107.31,43089.0
2016-11-03 13:10:00,107.27,107.37,107.26,107.36,26773.0,107.27,107.37,107.26,107.36,26773.0
2016-11-03 13:20:00,107.36,107.64,107.31,107.58,39184.0,107.36,107.64,107.31,107.58,39184.0
2016-11-03 13:30:00,107.53,107.53,107.3,107.36,42967.0,107.53,107.53,107.3,107.36,42967.0
2016-11-03 13:40:00,107.36,107.44,107.29,107.36,35343.0,107.36,107.44,107.29,107.36,35343.0
2016-11-03 13:50:00,107.37,107.41,107.28,107.29,28686.0,107.37,107.41,107.28,107.29,28686.0
2016-11-03 14:00:00,107.31,107.51,107.3,107.5,35309.0,107.31,107.51,107.3,107.5,35309.0
2016-11-03 14:10:00,107.51,107.67,107.49,107.49,43099.0,107.51,107.67,107.49,107.49,43099.0
2016-11-03 14:20:00,107.5,107.71,107.49,107.7,50515.0,107.5,107.71,107.49,107.7,50515.0
2016-11-03 14:30:00,107.71,107.79,107.66,107.73,37715.0,107.71,107.79,107.66,107.73,37715.0
2016-11-03 14:40:00,107.72,107.75,107.52,107.63,40443.0,107.72,107.75,107.52,107.63,40443.0
2016-11-03 14:50:00,107.65,107.78,107.62,107.78,36952.0,107.65,107.78,107.62,107.78,36952.0
2016-11-03 15:00:00,107.76,107.85,107.63,107.66,65492.0,107.76,107.85,107.63,107.66,65492.0
2016-11-03 15:10:00,107.67,107.78,107.58,107.62,63906.0,107.67,107.78,107.58,107.62,63906.0
2016-11-03 15:20:00,107.61,107.71,107.58,107.58,78126.0,107.61,107.71,107.58,107.58,78126.0
2016-11-03 15:30:00,107.57,107.58,107.3,107.36,92023.0,107.57,107.58,107.3,107.36,92023.0
2016-11-03 15:40:00,107.37,107.43,107.24,107.32,146778.0,107.37,107.43,107.24,107.32,146778.0
2016-11-03 15:50:00,107.32,107.35,107.16,107.18,398663.0,107.32,107.35,107.16,107.18,398663.0
2016-11-04 09:30:00,106.6,107.07,105.85,106.73,161836.0,106.6,107.07,105.85,106.73,161836.0
2016-11-04 09:40:00,106.72,106.78,106.1,106.14,33024.0,106.72,106.78,106.1,106.14,33024.0
2016-11-04 09:50:00,106.07,106.07,105.64,105.9,63250.0,106.07,106.07,105.64,105.9,63250.0
2016-11-04 10:00:00,105.95,106.23,105.91,106.03,41164.0,105.95,106.23,105.91,106.03,41164.0
2016-11-04 10:10:00,106.03,106.12,105.79,105.95,34985.0,106.03,106.12,105.79,105.95,34985.0
2016-11-04 10:20:00,105.95,106.06,105.74,105.76,36999.0,105.95,106.06,105.74,105.76,36999.0
2016-11-04 10:30:00,105.77,105.97,105.74,105.91,46406.0,105.77,105.97,105.74,105.91,46406.0
2016-11-04 10:40:00,105.89,105.93,105.6,105.6,60302.0,105.89,105.93,105.6,105.6,60302.0
2016-11-04 10:50:00,105.61,105.78,105.6,105.68,47233.0,105.61,105.78,105.6,105.68,47233.0
2016-11-04 11:00:00,105.69,106.07,105.69,106.0,46335.0,105.69,106.07,105.69,106.0,46335.0
2016-11-04 11:10:00,106.0,106.35,105.92,106.33,36078.0,106.0,106.35,105.92,106.33,36078.0
2016-11-04 11:20:00,106.33,106.41,106.23,106.39,31850.0,106.33,106.41,106.23,106.39,31850.0
2016-11-04 11:30:00,106.41,106.41,106.0,106.08,39107.0,106.41,106.41,106.0,106.08,39107.0
2016-11-04 11:40:00,106.08,106.18,106.04,106.13,24817.0,106.08,106.18,106.04,106.13,24817.0
2016-11-04 11:50:00,106.12,106.41,106.07,106.39,49489.0,106.12,106.41,106.07,106.39,49489.0
2016-11-04 12:00:00,106.41,106.81,106.41,106.77,56037.0,106.41,106.81,106.41,106.77,56037.0
2016-11-04 12:10:00,106.78,106.94,106.7,106.93,46635.0,106.78,106.94,106.7,106.93,46635.0
2016-11-04 12:20:00,106.93,106.96,106.8,106.87,32981.0,106.93,106.96,106.8,106.87,32981.0
2016-11-04 12:30:00,106.88,106.97,106.88,106.93,36345.0,106.88,106.97,106.88,106.93,36345.0
2016-11-04 12:40:00,106.93,107.01,106.82,107.01,27557.0,106.93,107.01,106.82,107.01,27557.0
2016-11-04 12:50:00,107.02,107.09,106.91,107.08,26700.0,107.02,107.09,106.91,107.08,26700.0
2016-11-04 13:00:00,107.08,107.08,106.9,107.01,16627.0,107.08,107.08,106.9,107.01,16627.0
2016-11-04 13:10:00,106.98,107.06,106.88,106.99,20641.0,106.98,107.06,106.88,106.99,20641.0
2016-11-04 13:20:00,107.0,107.01,106.8,106.86,37585.0,107.0,107.01,106.8,106.86,37585.0
2016-11-04 13:30:00,106.86,106.96,106.79,106.89,30879.0,106.86,106.96,106.79,106.89,30879.0
2016-11-04 13:40:00,106.89,106.91,106.74,106.82,30439.0,106.89,106.91,106.74,106.82,30439.0
2016-11-04 13:50:00,106.79,106.83,106.71,106.72,23845.0,106.79,106.83,106.71,106.72,23845.0
2016-11-04 14:00:00,106.72,106.73,106.5,106.54,30658.0,106.72,106.73,106.5,106.54,30658.0
2016-11-04 14:10:00,106.53,106.72,106.46,106.57,32194.0,106.53,106.72,106.46,106.57,32194.0
2016-11-04 14:20:00,106.57,106.59,106.36,106.45,67001.0,106.57,106.59,106.36,106.45,67001.0
2016-11-04 14:30:00,106.47,106.49,106.28,106.33,26992.0,106.47,106.49,106.28,106.33,26992.0
2016-11-04 14:40:00,106.33,106.51,106.32,106.34,27250.0,106.33,106.51,106.32,106.34,27250.0
2016-11-04 14:50:00,106.34,106.45,106.34,106.43,36510.0,106.34,106.45,106.34,106.43,36510.0
2016-11-04 15:00:00,106.43,106.46,106.35,106.36,40414.0,106.43,106.46,106.35,106.36,40414.0
2016-11-04 15:10:00,106.36,106.63,106.32,106.47,41026.0,106.36,106.63,106.32,106.47,41026.0
2016-11-04 15:20:00,106.5,106.56,106.41,106.44,39537.0,106.5,106.56,106.41,106.44,39537.0
2016-11-04 15:30:00,106.44,106.47,106.28,106.38,77839.0,106.44,106.47,106.28,106.38,77839.0
2016-11-04 15:40:00,106.38,106.42,106.28,106.33,103235.0,106.38,106.42,106.28,106.33,103235.0
2016-11-04 15:50:00,106.34,106.35,106.19,106.2,349634.0,106.34,106.35,106.19,106.2,349634.0
2016-11-07 09:30:00,107.66,107.94,107.37,107.92,74009.0,107.66,107.94,107.37,107.92,74009.0
2016-11-07 09:40:00,107.9,108.29,107.86,108.27,72436.0,107.9,108.29,107.86,108.27,72436.0
2016-11-07 09:50:00,108.28,108.45,108.25,108.44,69492.0,108.28,108.45,108.25,108.44,69492.0
2016-11-07 10:00:00,108.41,108.49,108.36,108.45,40757.0,108.41,108.49,108.36,108.45,40757.0
2016-11-07 10:10:00,108.43,108.5,108.29,108.45,45719.0,108.43,108.5,108.29,108.45,45719.0
2016-11-07 10:20:00,108.47,108.6,108.47,108.57,36740.0,108.47,108.6,108.47,108.57,36740.0
2016-11-07 10:30:00,108.57,108.81,108.55,108.7,70989.0,108.57,108.81,108.55,108.7,70989.0
2016-11-07 10:40:00,108.71,108.74,108.42,108.54,94633.0,108.71,108.74,108.42,108.54,94633.0
2016-11-07 10:50:00,108.53,108.68,108.39,108.66,62517.0,108.53,108.68,108.39,108.66,62517.0
2016-11-07 11:00:00,108.66,108.79,108.59,108.77,40195.0,108.66,108.79,108.59,108.77,40195.0
2016-11-07 11:10:00,108.79,108.89,108.75,108.77,44751.0,108.79,108.89,108.75,108.77,44751.0
2016-11-07 11:20:00,108.75,108.77,108.59,108.6,72819.0,108.75,108.77,108.59,108.6,72819.0
2016-11-07 11:30:00,108.61,108.69,108.56,108.6,42913.0,108.61,108.69,108.56,108.6,42913.0
2016-11-07 11:40:00,108.6,108.74,108.59,108.64,21105.0,108.6,108.74,108.59,108.64,21105.0
2016-11-07 11:50:00,108.66,108.71,108.58,108.61,14651.0,108.66,108.71,108.58,108.61,14651.0
2016-11-07 12:00:00,108.66,108.76,108.66,108.7,21820.0,108.66,108.76,108.66,108.7,21820.0
2016-11-07 12:10:00,108.71,108.75,108.65,108.68,26029.0,108.71,108.75,108.65,108.68,26029.0
2016-11-07 12:20:00,108.69,108.75,108.66,108.73,15869.0,108.69,108.75,108.66,108.73,15869.0
2016-11-07 12:30:00,108.72,108.77,108.67,108.69,20805.0,108.72,108.77,108.67,108.69,20805.0
2016-11-07 12:40:00,108.69,108.78,108.55,108.68,85474.0,108.69,108.78,108.55,108.68,85474.0
2016-11-07 12:50:00,108.7,108.83,108.62,108.8,90936.0,108.7,108.83,108.62,108.8,90936.0
2016-11-07 13:00:00,108.83,108.95,108.71,108.86,117118.0,108.83,108.95,108.71,108.86,117118.0
2016-11-07 13:10:00,108.86,108.97,108.85,108.91,29108.0,108.86,108.97,108.85,108.91,29108.0
2016-11-07 13:20:00,108.92,108.93,108.68,108.69,33604.0,108.92,108.93,108.68,108.69,33604.0
2016-11-07 13:30:00,108.7,108.72,108.6,108.66,30519.0,108.7,108.72,108.6,108.66,30519.0
2016-11-07 13:40:00,108.66,108.69,108.49,108.5,27696.0,108.66,108.69,108.49,108.5,27696.0
2016-11-07 13:50:00,108.5,108.53,108.44,108.49,60451.0,108.5,108.53,108.44,108.49,60451.0
2016-11-07 14:00:00,108.48,108.54,108.46,108.54,21135.0,108.48,108.54,108.46,108.54,21135.0
2016-11-07 14:10:00,108.54,108.59,108.46,108.48,61684.0,108.54,108.59,108.46,108.48,61684.0
2016-11-07 14:20:00,108.47,108.5,108.45,108.47,19822.0,108.47,108.5,108.45,108.47,19822.0
2016-11-07 14:30:00,108.46,108.5,108.39,108.44,25927.0,108.46,108.5,108.39,108.44,25927.0
2016-11-07 14:40:00,108.43,108.43,108.24,108.25,17589.0,108.43,108.43,108.24,108.25,17589.0
2016-11-07 14:50:00,108.25,108.3,108.23,108.26,24211.0,108.25,108.3,108.23,108.26,24211.0
2016-11-07 15:00:00,108.29,108.3,108.19,108.2,108465.0,108.29,108.3,108.19,108.2,108465.0
2016-11-07 15:10:00,108.21,108.37,108.21,108.33,39199.0,108.21,108.37,108.21,108.33,39199.0
2016-11-07 15:20:00,108.33,108.43,108.3,108.39,23693.0,108.33,108.43,108.3,108.39,23693.0
2016-11-07 15:30:00,108.41,108.43,108.25,108.34,52268.0,108.41,108.43,108.25,108.34,52268.0
2016-11-07 15:40:00,108.34,108.51,108.31,108.5,100337.0,108.34,108.51,108.31,108.5,100337.0
2016-11-07 15:50:00,108.5,108.76,108.47,108.66,335881.0,108.5,108.76,108.47,108.66,335881.0
2016-11-08 09:30:00,108.68,108.95,108.22,108.57,99561.0,108.68,108.95,108.22,108.57,99561.0
2016-11-08 09:40:00,108.59,108.61,108.32,108.33,50760.0,108.59,108.61,108.32,108.33,50760.0
2016-11-08 09:50:00,108.32,108.51,108.12,108.48,19954.0,108.32,108.51,108.12,108.48,19954.0
2016-11-08 10:00:00,108.5,108.62,108.46,108.52,56439.0,108.5,108.62,108.46,108.52,56439.0
2016-11-08 10:10:00,108.52,108.62,108.51,108.59,34616.0,108.52,108.62,108.51,108.59,34616.0
2016-11-08 10:20:00,108.6,108.79,108.6,108.73,20344.0,108.6,108.79,108.6,108.73,20344.0
2016-11-08 10:30:00,108.72,108.76,108.64,108.68,27616.0,108.72,108.76,108.64,108.68,27616.0
2016-11-08 10:40:00,108.72,108.72,108.44,108.57,31732.0,108.72,108.72,108.44,108.57,31732.0
2016-11-08 10:50:00,108.57,108.6,108.45,108.54,20640.0,108.57,108.6,108.45,108.54,20640.0
2016-11-08 11:00:00,108.54,108.57,108.36,108.56,19915.0,108.54,108.57,108.36,108.56,19915.0
2016-11-08 11:10:00,108.56,108.65,108.52,108.65,112290.0,108.56,108.65,108.52,108.65,112290.0
2016-11-08 11:20:00,108.65,108.66,108.53,108.54,43912.0,108.65,108.66,108.53,108.54,43912.0
2016-11-08 11:30:00,108.52,108.62,108.49,108.58,29253.0,108.52,108.62,108.49,108.58,29253.0
2016-11-08 11:40:00,108.58,108.59,108.5,108.5,11493.0,108.58,108.59,108.5,108.5,11493.0
2016-11-08 11:50:00,108.5,108.6,108.5,108.6,23450.0,108.5,108.6,108.5,108.6,23450.0
2016-11-08 12:00:00,108.61,108.71,108.61,108.67,46404.0,108.61,108.71,108.61,108.67,46404.0
2016-11-08 12:10:00,108.67,108.95,108.65,108.88,21894.0,108.67,108.95,108.65,108.88,21894.0
2016-11-08 12:20:00,108.88,108.95,108.85,108.92,62400.0,108.88,108.95,108.85,108.92,62400.0
2016-11-08 12:30:00,108.92,109.03,108.9,108.98,30112.0,108.92,109.03,108.9,108.98,30112.0
2016-11-08 12:40:00,108.97,109.04,108.96,109.01,35864.0,108.97,109.04,108.96,109.01,35864.0
2016-11-08 12:50:00,109.03,109.16,109.01,109.13,33917.0,109.03,109.16,109.01,109.13,33917.0
2016-11-08 13:00:00,109.12,109.15,108.87,108.88,18317.0,109.12,109.15,108.87,108.88,18317.0
2016-11-08 13:10:00,108.89,108.98,108.67,108.71,33536.0,108.89,108.98,108.67,108.71,33536.0
2016-11-08 13:20:00,108.69,108.69,108.5,108.51,44829.0,108.69,108.69,108.5,108.51,44829.0
2016-11-08 13:30:00,108.5,108.73,108.5,108.64,49860.0,108.5,108.73,108.5,108.64,49860.0
2016-11-08 13:40:00,108.64,108.75,108.43,108.49,33902.0,108.64,108.75,108.43,108.49,33902.0
2016-11-08 13:50:00,108.48,108.58,108.45,108.47,26949.0,108.48,108.58,108.45,108.47,26949.0
2016-11-08 14:00:00,108.49,108.54,108.4,108.42,24964.0,108.49,108.54,108.4,108.42,24964.0
2016-11-08 14:10:00,108.43,108.43,108.16,108.17,28029.0,108.43,108.43,108.16,108.17,28029.0
2016-11-08 14:20:00,108.18,108.32,108.17,108.25,37600.0,108.18,108.32,108.17,108.25,37600.0
2016-11-08 14:30:00,108.27,108.3,108.04,108.08,36480.0,108.27,108.3,108.04,108.08,36480.0
2016-11-08 14:40:00,108.1,108.13,107.93,108.02,40638.0,108.1,108.13,107.93,108.02,40638.0
2016-11-08 14:50:00,108.01,108.1,107.98,108.06,46071.0,108.01,108.1,107.98,108.06,46071.0
2016-11-08 15:00:00,108.05,108.2,108.0,108.19,78023.0,108.05,108.2,108.0,108.19,78023.0
2016-11-08 15:10:00,108.2,108.28,107.99,108.23,115998.0,108.2,108.28,107.99,108.23,115998.0
2016-11-08 15:20:00,108.25,108.46,108.24,108.44,58067.0,108.25,108.46,108.24,108.44,58067.0
2016-11-08 15:30:00,108.46,108.6,108.45,108.59,75493.0,108.46,108.6,108.45,108.59,75493.0
2016-11-08 15:40:00,108.59,108.61,108.51,108.59,96109.0,108.59,108.61,108.51,108.59,96109.0
2016-11-08 15:50:00,108.59,108.61,108.26,108.39,235897.0,108.59,108.61,108.26,108.39,235897.0
2016-11-09 09:30:00,105.56,105.73,104.52,105.26,428810.0,105.56,105.73,104.52,105.26,428810.0
2016-11-09 09:40:00,105.28,106.95,105.0,106.69,139837.0,105.28,106.95,105.0,106.69,139837.0
2016-11-09 09:50:00,106.78,106.93,106.35,106.51,84907.0,106.78,106.93,106.35,106.51,84907.0
2016-11-09 10:00:00,106.48,106.5,105.86,105.87,107188.0,106.48,106.5,105.86,105.87,107188.0
2016-11-09 10:10:00,105.87,105.98,105.41,105.45,80078.0,105.87,105.98,105.41,105.45,80078.0
2016-11-09 10:20:00,105.5,106.33,105.5,106.22,45126.0,105.5,106.33,105.5,106.22,45126.0
2016-11-09 10:30:00,106.22,106.34,105.65,105.92,52826.0,106.22,106.34,105.65,105.92,52826.0
2016-11-09 10:40:00,105.91,106.0,105.77,105.82,64135.0,105.91,106.0,105.77,105.82,64135.0
2016-11-09 10:50:00,105.87,106.34,105.8,106.18,58703.0,105.87,106.34,105.8,106.18,58703.0
2016-11-09 11:00:00,106.21,106.32,105.89,105.89,44383.0,106.21,106.32,105.89,105.89,44383.0
2016-11-09 11:10:00,105.88,106.28,105.88,106.23,66973.0,105.88,106.28,105.88,106.23,66973.0
2016-11-09 11:20:00,106.2,106.57,106.19,106.57,54826.0,106.2,106.57,106.19,106.57,54826.0
2016-11-09 11:30:00,106.58,107.24,106.56,107.02,119221.0,106.58,107.24,106.56,107.02,119221.0
2016-11-09 11:40:00,107.02,107.36,106.77,107.36,80673.0,107.02,107.36,106.77,107.36,80673.0
2016-11-09 11:50:00,107.36,107.58,107.22,107.4,83332.0,107.36,107.58,107.22,107.4,83332.0
2016-11-09 12:00:00,107.4,107.41,106.73,106.75,40177.0,107.4,107.41,106.73,106.75,40177.0
2016-11-09 12:10:00,106.73,107.15,106.64,107.13,23793.0,106.73,107.15,106.64,107.13,23793.0
2016-11-09 12:20:00,107.15,107.26,107.04,107.15,30911.0,107.15,107.26,107.04,107.15,30911.0
2016-11-09 12:30:00,107.16,107.37,107.03,107.17,61926.0,107.16,107.37,107.03,107.17,61926.0
2016-11-09 12:40:00,107.18,107.32,107.16,107.29,62546.0,107.18,107.32,107.16,107.29,62546.0
2016-11-09 12:50:00,107.32,107.62,107.21,107.59,43917.0,107.32,107.62,107.21,107.59,43917.0
2016-11-09 13:00:00,107.59,107.61,107.07,107.07,54621.0,107.59,107.61,107.07,107.07,54621.0
2016-11-09 13:10:00,107.07,107.44,106.99,107.09,38820.0,107.07,107.44,106.99,107.09,38820.0
2016-11-09 13:20:00,107.05,107.05,106.45,106.63,52761.0,107.05,107.05,106.45,106.63,52761.0
2016-11-09 13:30:00,106.59,107.0,106.53,106.93,32919.0,106.59,107.0,106.53,106.93,32919.0
2016-11-09 13:40:00,106.93,107.23,106.86,107.16,34148.0,106.93,107.23,106.86,107.16,34148.0
2016-11-09 13:50:00,107.18,107.49,107.01,107.05,61426.0,107.18,107.49,107.01,107.05,61426.0
2016-11-09 14:00:00,107.06,107.4,106.96,107.35,51029.0,107.06,107.4,106.96,107.35,51029.0
2016-11-09 14:10:00,107.35,107.79,107.34,107.71,63324.0,107.35,107.79,107.34,107.71,63324.0
2016-11-09 14:20:00,107.68,107.75,107.42,107.49,55172.0,107.68,107.75,107.42,107.49,55172.0
2016-11-09 14:30:00,107.46,107.74,107.44,107.74,30881.0,107.46,107.74,107.44,107.74,30881.0
2016-11-09 14:40:00,107.78,107.81,107.46,107.53,35930.0,107.78,107.81,107.46,107.53,35930.0
2016-11-09 14:50:00,107.51,107.54,107.27,107.49,37211.0,107.51,107.54,107.27,107.49,37211.0
2016-11-09 15:00:00,107.56,107.8,107.55,107.75,49288.0,107.56,107.8,107.55,107.75,49288.0
2016-11-09 15:10:00,107.75,108.02,107.72,107.92,61111.0,107.75,108.02,107.72,107.92,61111.0
2016-11-09 15:20:00,107.91,108.05,107.87,107.92,91444.0,107.91,108.05,107.87,107.92,91444.0
2016-11-09 15:30:00,107.92,107.95,107.64,107.73,37140.0,107.92,107.95,107.64,107.73,37140.0
2016-11-09 15:40:00,107.71,107.78,107.48,107.63,73427.0,107.71,107.78,107.48,107.63,73427.0
2016-11-09 15:50:00,107.64,108.0,107.64,107.86,213445.0,107.64,108.0,107.64,107.86,213445.0
2016-11-10 09:30:00,108.08,108.08,107.27,107.62,99430.0,108.08,108.08,107.27,107.62,99430.0
2016-11-10 09:40:00,107.73,108.26,107.69,108.14,47961.0,107.73,108.26,107.69,108.14,47961.0
2016-11-10 09:50:00,108.15,108.18,107.03,107.06,70154.0,108.15,108.18,107.03,107.06,70154.0
2016-11-10 10:00:00,107.11,107.28,106.22,106.24,76925.0,107.11,107.28,106.22,106.24,76925.0
2016-11-10 10:10:00,106.21,106.27,105.03,105.06,179939.0,106.21,106.27,105.03,105.06,179939.0
2016-11-10 10:20:00,105.01,105.54,104.12,104.12,275862.0,105.01,105.54,104.12,104.12,275862.0
2016-11-10 10:30:00,104.12,104.29,102.72,102.79,287053.0,104.12,104.29,102.72,102.79,287053.0
2016-11-10 10:40:00,102.82,103.94,102.79,103.8,316129.0,102.82,103.94,102.79,103.8,316129.0
2016-11-10 10:50:00,103.8,103.98,101.84,102.26,204535.0,103.8,103.98,101.84,102.26,204535.0
2016-11-10 11:00:00,102.21,103.14,102.01,102.95,262288.0,102.21,103.14,102.01,102.95,262288.0
2016-11-10 11:10:00,102.95,102.95,101.88,101.95,211072.0,102.95,102.95,101.88,101.95,211072.0
2016-11-10 11:20:00,101.94,103.01,101.66,102.83,302715.0,101.94,103.01,101.66,102.83,302715.0
2016-11-10 11:30:00,102.83,102.95,102.58,102.61,156191.0,102.83,102.95,102.58,102.61,156191.0
2016-11-10 11:40:00,102.57,103.11,102.55,102.74,169098.0,102.57,103.11,102.55,102.74,169098.0
2016-11-10 11:50:00,102.77,102.85,102.23,102.54,137508.0,102.77,102.85,102.23,102.54,137508.0
2016-11-10 12:00:00,102.51,102.87,102.48,102.65,149810.0,102.51,102.87,102.48,102.65,149810.0
2016-11-10 12:10:00,102.65,103.17,102.64,102.91,186420.0,102.65,103.17,102.64,102.91,186420.0
2016-11-10 12:20:00,102.9,103.09,102.76,102.95,80933.0,102.9,103.09,102.76,102.95,80933.0
2016-11-10 12:30:00,102.95,103.24,102.83,103.0,111564.0,102.95,103.24,102.83,103.0,111564.0
2016-11-10 12:40:00,103.0,103.14,102.81,103.13,164767.0,103.0,103.14,102.81,103.13,164767.0
2016-11-10 12:50:00,103.14,103.97,103.02,103.94,272144.0,103.14,103.97,103.02,103.94,272144.0
2016-11-10 13:00:00,103.94,104.2,103.75,104.08,103839.0,103.94,104.2,103.75,104.08,103839.0
2016-11-10 13:10:00,104.09,104.39,104.09,104.31,167612.0,104.09,104.39,104.09,104.31,167612.0
2016-11-10 13:20:00,104.29,105.02,104.27,104.82,144943.0,104.29,105.02,104.27,104.82,144943.0
2016-11-10 13:30:00,104.82,105.19,104.54,104.83,117532.0,104.82,105.19,104.54,104.83,117532.0
2016-11-10 13:40:00,104.83,105.7,104.78,105.64,139461.0,104.83,105.7,104.78,105.64,139461.0
2016-11-10 13:50:00,105.6,105.65,105.24,105.37,70933.0,105.6,105.65,105.24,105.37,70933.0
2016-11-10 14:00:00,105.36,105.68,105.31,105.56,101308.0,105.36,105.68,105.31,105.56,101308.0
2016-11-10 14:10:00,105.58,105.69,105.07,105.17,118578.0,105.58,105.69,105.07,105.17,118578.0
2016-11-10 14:20:00,105.16,105.25,104.75,105.1,70396.0,105.16,105.25,104.75,105.1,70396.0
2016-11-10 14:30:00,105.09,105.09,104.72,105.03,96482.0,105.09,105.09,104.72,105.03,96482.0
2016-11-10 14:40:00,105.02,105.55,105.0,105.48,83681.0,105.02,105.55,105.0,105.48,83681.0
2016-11-10 14:50:00,105.47,105.71,105.24,105.45,69340.0,105.47,105.71,105.24,105.45,69340.0
2016-11-10 15:00:00,105.45,105.63,105.23,105.31,65657.0,105.45,105.63,105.23,105.31,65657.0
2016-11-10 15:10:00,105.32,105.36,104.66,104.77,105446.0,105.32,105.36,104.66,104.77,105446.0
2016-11-10 15:20:00,104.74,104.78,104.3,104.42,117379.0,104.74,104.78,104.3,104.42,117379.0
2016-11-10 15:30:00,104.44,104.45,104.01,104.14,196870.0,104.44,104.45,104.01,104.14,196870.0
2016-11-10 15:40:00,104.13,104.17,103.99,104.08,219042.0,104.13,104.17,103.99,104.08,219042.0
2016-11-10 15:50:00,104.1,104.19,103.89,104.08,474177.0,104.1,104.19,103.89,104.08,474177.0
2016-11-11 09:30:00,103.62,104.34,103.33,103.78,91238.0,103.62,104.34,103.33,103.78,91238.0
2016-11-11 09:40:00,103.86,104.47,103.8,103.84,57819.0,103.86,104.47,103.8,103.84,57819.0
2016-11-11 09:50:00,103.89,103.89,103.01,103.2,111976.0,103.89,103.89,103.01,103.2,111976.0
2016-11-11 10:00:00,103.29,104.21,103.17,104.16,172031.0,103.29,104.21,103.17,104.16,172031.0
2016-11-11 10:10:00,104.12,104.45,103.79,103.79,115766.0,104.12,104.45,103.79,103.79,115766.0
2016-11-11 10:20:00,103.83,104.08,103.29,103.46,143511.0,103.83,104.08,103.29,103.46,143511.0
2016-11-11 10:30:00,103.45,103.91,103.37,103.82,66186.0,103.45,103.91,103.37,103.82,66186.0
2016-11-11 10:40:00,103.78,104.13,103.56,103.88,37327.0,103.78,104.13,103.56,103.88,37327.0
2016-11-11 10:50:00,103.84,104.07,103.52,103.98,43056.0,103.84,104.07,103.52,103.98,43056.0
2016-11-11 11:00:00,103.96,103.97,103.45,103.48,142327.0,103.96,103.97,103.45,103.48,142327.0
2016-11-11 11:10:00,103.47,103.56,103.05,103.51,81249.0,103.47,103.56,103.05,103.51,81249.0
2016-11-11 11:20:00,103.5,103.61,103.26,103.31,61579.0,103.5,103.61,103.26,103.31,61579.0
2016-11-11 11:30:00,103.31,103.56,103.27,103.34,65901.0,103.31,103.56,103.27,103.34,65901.0
2016-11-11 11:40:00,103.36,103.43,102.62,102.8,61578.0,103.36,103.43,102.62,102.8,61578.0
2016-11-11 11:50:00,102.8,103.55,102.76,103.38,36152.0,102.8,103.55,102.76,103.38,36152.0
2016-11-11 12:00:00,103.38,103.67,103.35,103.55,27619.0,103.38,103.67,103.35,103.55,27619.0
2016-11-11 12:10:00,103.55,103.89,103.51,103.74,40678.0,103.55,103.89,103.51,103.74,40678.0
2016-11-11 12:20:00,103.74,103.79,103.47,103.56,36268.0,103.74,103.79,103.47,103.56,36268.0
2016-11-11 12:30:00,103.52,103.8,103.49,103.59,85937.0,103.52,103.8,103.49,103.59,85937.0
2016-11-11 12:40:00,103.61,103.7,103.04,103.12,83421.0,103.61,103.7,103.04,103.12,83421.0
2016-11-11 12:50:00,103.18,103.23,102.74,102.81,65730.0,103.18,103.23,102.74,102.81,65730.0
2016-11-11 13:00:00,102.86,103.16,102.78,103.08,46784.0,102.86,103.16,102.78,103.08,46784.0
2016-11-11 13:10:00,103.09,103.33,103.02,103.09,32309.0,103.09,103.33,103.02,103.09,32309.0
2016-11-11 13:20:00,103.08,103.28,103.03,103.18,30092.0,103.08,103.28,103.03,103.18,30092.0
2016-11-11 13:30:00,103.2,103.5,103.17,103.37,78181.0,103.2,103.5,103.17,103.37,78181.0
2016-11-11 13:40:00,103.41,103.55,103.33,103.45,47609.0,103.41,103.55,103.33,103.45,47609.0
2016-11-11 13:50:00,103.45,103.56,103.21,103.28,40790.0,103.45,103.56,103.21,103.28,40790.0
2016-11-11 14:00:00,103.29,103.3,103.04,103.13,68993.0,103.29,103.3,103.04,103.13,68993.0
2016-11-11 14:10:00,103.14,103.36,103.06,103.32,31490.0,103.14,103.36,103.06,103.32,31490.0
2016-11-11 14:20:00,103.36,103.46,103.2,103.22,47945.0,103.36,103.46,103.2,103.22,47945.0
2016-11-11 14:30:00,103.22,103.44,103.15,103.23,51761.0,103.22,103.44,103.15,103.23,51761.0
2016-11-11 14:40:00,103.23,103.44,103.17,103.27,44353.0,103.23,103.44,103.17,103.27,44353.0
2016-11-11 14:50:00,103.27,103.54,103.21,103.33,41870.0,103.27,103.54,103.21,103.33,41870.0
2016-11-11 15:00:00,103.29,103.46,103.28,103.46,38088.0,103.29,103.46,103.28,103.46,38088.0
2016-11-11 15:10:00,103.48,103.63,103.44,103.51,37377.0,103.48,103.63,103.44,103.51,37377.0
2016-11-11 15:20:00,103.52,103.59,103.45,103.55,48199.0,103.52,103.59,103.45,103.55,48199.0
2016-11-11 15:30:00,103.54,103.66,103.5,103.55,86789.0,103.54,103.66,103.5,103.55,86789.0
2016-11-11 15:40:00,103.56,103.81,103.55,103.79,108301.0,103.56,103.81,103.55,103.79,108301.0
2016-11-11 15:50:00,103.8,103.88,103.69,103.69,364851.0,103.8,103.88,103.69,103.69,364851.0
2016-11-14 09:30:00,104.15,104.49,103.6,103.8,48069.0,104.15,104.49,103.6,103.8,48069.0
2016-11-14 09:40:00,103.71,104.17,103.66,103.84,49110.0,103.71,104.17,103.66,103.84,49110.0
2016-11-14 09:50:00,103.83,103.98,103.14,103.3,35201.0,103.83,103.98,103.14,103.3,35201.0
2016-11-14 10:00:00,103.3,103.78,103.08,103.41,32137.0,103.3,103.78,103.08,103.41,32137.0
2016-11-14 10:10:00,103.46,103.7,103.21,103.49,31408.0,103.46,103.7,103.21,103.49,31408.0
2016-11-14 10:20:00,103.51,103.51,102.91,103.04,45395.0,103.51,103.51,102.91,103.04,45395.0
2016-11-14 10:30:00,103.07,103.18,102.67,102.77,51281.0,103.07,103.18,102.67,102.77,51281.0
2016-11-14 10:40:00,102.78,102.83,102.28,102.36,62665.0,102.78,102.83,102.28,102.36,62665.0
2016-11-14 10:50:00,102.32,102.42,102.21,102.23,49719.0,102.32,102.42,102.21,102.23,49719.0
2016-11-14 11:00:00,102.22,102.23,101.86,101.99,82668.0,102.22,102.23,101.86,101.99,82668.0
2016-11-14 11:10:00,101.97,102.63,101.97,102.53,79424.0,101.97,102.63,101.97,102.53,79424.0
2016-11-14 11:20:00,102.54,102.54,102.0,102.02,63559.0,102.54,102.54,102.0,102.02,63559.0
2016-11-14 11:30:00,102.02,102.29,101.77,102.2,78395.0,102.02,102.29,101.77,102.2,78395.0
2016-11-14 11:40:00,102.16,102.26,101.85,102.25,48314.0,102.16,102.26,101.85,102.25,48314.0
2016-11-14 11:50:00,102.27,102.51,102.15,102.25,73443.0,102.27,102.51,102.15,102.25,73443.0
2016-11-14 12:00:00,102.26,102.32,102.03,102.22,42826.0,102.26,102.32,102.03,102.22,42826.0
2016-11-14 12:10:00,102.24,102.41,102.05,102.39,91031.0,102.24,102.41,102.05,102.39,91031.0
2016-11-14 12:20:00,102.39,102.45,102.18,102.33,46398.0,102.39,102.45,102.18,102.33,46398.0
2016-11-14 12:30:00,102.3,102.47,102.24,102.46,40690.0,102.3,102.47,102.24,102.46,40690.0
2016-11-14 12:40:00,102.49,102.58,102.24,102.49,43345.0,102.49,102.58,102.24,102.49,43345.0
2016-11-14 12:50:00,102.5,103.04,102.49,102.88,131375.0,102.5,103.04,102.49,102.88,131375.0
2016-11-14 13:00:00,102.91,102.95,102.66,102.95,53163.0,102.91,102.95,102.66,102.95,53163.0
2016-11-14 13:10:00,102.97,103.0,102.78,102.83,50702.0,102.97,103.0,102.78,102.83,50702.0
2016-11-14 13:20:00,102.86,102.94,102.76,102.92,55095.0,102.86,102.94,102.76,102.92,55095.0
2016-11-14 13:30:00,102.93,103.13,102.86,102.95,63154.0,102.93,103.13,102.86,102.95,63154.0
2016-11-14 13:40:00,102.95,102.95,102.57,102.69,33894.0,102.95,102.95,102.57,102.69,33894.0
2016-11-14 13:50:00,102.71,102.8,102.52,102.65,52441.0,102.71,102.8,102.52,102.65,52441.0
2016-11-14 14:00:00,102.62,102.75,102.55,102.59,48949.0,102.62,102.75,102.55,102.59,48949.0
2016-11-14 14:10:00,102.57,102.6,102.42,102.45,75363.0,102.57,102.6,102.42,102.45,75363.0
2016-11-14 14:20:00,102.42,102.6,102.4,102.47,39399.0,102.42,102.6,102.4,102.47,39399.0
2016-11-14 14:30:00,102.45,102.5,102.35,102.44,36581.0,102.45,102.5,102.35,102.44,36581.0
2016-11-14 14:40:00,102.46,102.68,102.32,102.64,60380.0,102.46,102.68,102.32,102.64,60380.0
2016-11-14 14:50:00,102.63,102.94,102.58,102.93,44014.0,102.63,102.94,102.58,102.93,44014.0
2016-11-14 15:00:00,102.92,103.03,102.77,102.77,41841.0,102.92,103.03,102.77,102.77,41841.0
2016-11-14 15:10:00,102.77,102.91,102.75,102.88,40489.0,102.77,102.91,102.75,102.88,40489.0
2016-11-14 15:20:00,102.89,102.91,102.76,102.85,47351.0,102.89,102.91,102.76,102.85,47351.0
2016-11-14 15:30:00,102.86,102.92,102.62,102.65,58059.0,102.86,102.92,102.62,102.65,58059.0
2016-11-14 15:40:00,102.66,102.67,102.38,102.49,101419.0,102.66,102.67,102.38,102.49,101419.0
2016-11-14 15:50:00,102.51,102.55,102.41,102.42,248326.0,102.51,102.55,102.41,102.42,248326.0
2016-11-15 09:30:00,103.14,103.59,102.55,103.44,113008.0,103.14,103.59,102.55,103.44,113008.0
2016-11-15 09:40:00,103.4,103.85,103.28,103.57,62005.0,103.4,103.85,103.28,103.57,62005.0
2016-11-15 09:50:00,103.57,104.12,103.54,104.12,61947.0,103.57,104.12,103.54,104.12,61947.0
2016-11-15 10:00:00,104.12,104.6,104.0,104.54,77224.0,104.12,104.6,104.0,104.54,77224.0
2016-11-15 10:10:00,104.54,104.76,104.49,104.63,113326.0,104.54,104.76,104.49,104.63,113326.0
2016-11-15 10:20:00,104.62,104.64,104.32,104.55,93115.0,104.62,104.64,104.32,104.55,93115.0
2016-11-15 10:30:00,104.57,104.59,104.03,104.11,81314.0,104.57,104.59,104.03,104.11,81314.0
2016-11-15 10:40:00,104.1,104.25,104.02,104.09,26077.0,104.1,104.25,104.02,104.09,26077.0
2016-11-15 10:50:00,104.1,104.1,103.8,103.97,79664.0,104.1,104.1,103.8,103.97,79664.0
2016-11-15 11:00:00,103.99,104.09,103.86,104.02,42870.0,103.99,104.09,103.86,104.02,42870.0
2016-11-15 11:10:00,104.01,104.01,103.8,103.97,20793.0,104.01,104.01,103.8,103.97,20793.0
2016-11-15 11:20:00,103.99,104.16,103.88,103.89,23815.0,103.99,104.16,103.88,103.89,23815.0
2016-11-15 11:30:00,103.93,104.0,103.85,103.91,18994.0,103.93,104.0,103.85,103.91,18994.0
2016-11-15 11:40:00,103.88,103.95,103.75,103.82,20723.0,103.88,103.95,103.75,103.82,20723.0
2016-11-15 11:50:00,103.83,103.96,103.76,103.79,21218.0,103.83,103.96,103.76,103.79,21218.0
2016-11-15 12:00:00,103.74,103.93,103.62,103.92,26384.0,103.74,103.93,103.62,103.92,26384.0
2016-11-15 12:10:00,103.86,103.91,103.72,103.75,27865.0,103.86,103.91,103.72,103.75,27865.0
2016-11-15 12:20:00,103.78,103.82,103.56,103.58,18342.0,103.78,103.82,103.56,103.58,18342.0
2016-11-15 12:30:00,103.56,103.65,103.37,103.46,24723.0,103.56,103.65,103.37,103.46,24723.0
2016-11-15 12:40:00,103.42,103.49,103.21,103.4,38751.0,103.42,103.49,103.21,103.4,38751.0
2016-11-15 12:50:00,103.4,103.43,103.33,103.33,19915.0,103.4,103.43,103.33,103.33,19915.0
2016-11-15 13:00:00,103.35,103.48,103.35,103.45,24819.0,103.35,103.48,103.35,103.45,24819.0
2016-11-15 13:10:00,103.46,103.55,103.38,103.53,32276.0,103.46,103.55,103.38,103.53,32276.0
2016-11-15 13:20:00,103.53,103.54,103.32,103.32,18400.0,103.53,103.54,103.32,103.32,18400.0
2016-11-15 13:30:00,103.32,103.51,103.29,103.43,22779.0,103.32,103.51,103.29,103.43,22779.0
2016-11-15 13:40:00,103.38,103.57,103.38,103.48,15915.0,103.38,103.57,103.38,103.48,15915.0
2016-11-15 13:50:00,103.48,103.53,103.44,103.51,21825.0,103.48,103.53,103.44,103.51,21825.0
2016-11-15 14:00:00,103.51,103.6,103.41,103.54,30640.0,103.51,103.6,103.41,103.54,30640.0
2016-11-15 14:10:00,103.56,103.73,103.53,103.67,20198.0,103.56,103.73,103.53,103.67,20198.0
2016-11-15 14:20:00,103.67,103.76,103.58,103.73,37951.0,103.67,103.76,103.58,103.73,37951.0
2016-11-15 14:30:00,103.75,103.83,103.66,103.66,51703.0,103.75,103.83,103.66,103.66,51703.0
2016-11-15 14:40:00,103.67,103.78,103.5,103.5,65923.0,103.67,103.78,103.5,103.5,65923.0
2016-11-15 14:50:00,103.52,103.96,103.49,103.9,52883.0,103.52,103.96,103.49,103.9,52883.0
2016-11-15 15:00:00,103.9,103.93,103.62,103.67,40030.0,103.9,103.93,103.62,103.67,40030.0
2016-11-15 15:10:00,103.66,103.76,103.64,103.69,31074.0,103.66,103.76,103.64,103.69,31074.0
2016-11-15 15:20:00,103.7,103.85,103.69,103.8,32075.0,103.7,103.85,103.69,103.8,32075.0
2016-11-15 15:30:00,103.8,103.88,103.7,103.88,43930.0,103.8,103.88,103.7,103.88,43930.0
2016-11-15 15:40:00,103.88,103.92,103.77,103.81,99543.0,103.88,103.92,103.77,103.81,99543.0
2016-11-15 15:50:00,103.81,103.81,103.61,103.66,207186.0,103.81,103.81,103.61,103.66,207186.0
2016-11-16 09:30:00,103.61,104.0,103.31,103.62,49707.0,103.61,104.0,103.31,103.62,49707.0
2016-11-16 09:40:00,103.62,103.92,103.45,103.5,51850.0,103.62,103.92,103.45,103.5,51850.0
2016-11-16 09:50:00,103.51,103.57,103.0,103.0,23990.0,103.51,103.57,103.0,103.0,23990.0
2016-11-16 10:00:00,103.0,103.35,102.96,103.11,39657.0,103.0,103.35,102.96,103.11,39657.0
2016-11-16 10:10:00,103.11,103.33,103.11,103.24,41795.0,103.11,103.33,103.11,103.24,41795.0
2016-11-16 10:20:00,103.26,103.67,103.23,103.45,32511.0,103.26,103.67,103.23,103.45,32511.0
2016-11-16 10:30:00,103.46,103.83,103.41,103.65,41926.0,103.46,103.83,103.41,103.65,41926.0
2016-11-16 10:40:00,103.67,103.83,103.51,103.59,47214.0,103.67,103.83,103.51,103.59,47214.0
2016-11-16 10:50:00,103.61,103.75,103.44,103.63,44556.0,103.61,103.75,103.44,103.63,44556.0
2016-11-16 11:00:00,103.63,103.63,103.07,103.2,62166.0,103.63,103.63,103.07,103.2,62166.0
2016-11-16 11:10:00,103.2,103.36,103.11,103.27,42949.0,103.2,103.36,103.11,103.27,42949.0
2016-11-16 11:20:00,103.24,103.46,103.08,103.45,50051.0,103.24,103.46,103.08,103.45,50051.0
2016-11-16 11:30:00,103.41,103.59,103.34,103.41,30201.0,103.41,103.59,103.34,103.41,30201.0
2016-11-16 11:40:00,103.42,103.49,103.24,103.43,37474.0,103.42,103.49,103.24,103.43,37474.0
2016-11-16 11:50:00,103.47,103.55,103.21,103.31,68193.0,103.47,103.55,103.21,103.31,68193.0
2016-11-16 12:00:00,103.33,103.36,103.17,103.32,30779.0,103.33,103.36,103.17,103.32,30779.0
2016-11-16 12:10:00,103.33,103.47,103.27,103.28,32714.0,103.33,103.47,103.27,103.28,32714.0
2016-11-16 12:20:00,103.28,103.46,103.28,103.43,27828.0,103.28,103.46,103.28,103.43,27828.0
2016-11-16 12:30:00,103.47,103.54,103.24,103.42,41262.0,103.47,103.54,103.24,103.42,41262.0
2016-11-16 12:40:00,103.41,103.47,103.26,103.34,21265.0,103.41,103.47,103.26,103.34,21265.0
2016-11-16 12:50:00,103.33,103.41,103.29,103.41,29607.0,103.33,103.41,103.29,103.41,29607.0
2016-11-16 13:00:00,103.4,103.48,103.2,103.25,33510.0,103.4,103.48,103.2,103.25,33510.0
2016-11-16 13:10:00,103.26,103.28,103.16,103.19,65936.0,103.26,103.28,103.16,103.19,65936.0
2016-11-16 13:20:00,103.18,103.31,103.05,103.23,45394.0,103.18,103.31,103.05,103.23,45394.0
2016-11-16 13:30:00,103.23,103.38,103.21,103.36,37413.0,103.23,103.38,103.21,103.36,37413.0
2016-11-16 13:40:00,103.33,103.43,103.27,103.39,164657.0,103.33,103.43,103.27,103.39,164657.0
2016-11-16 13:50:00,103.4,103.77,103.4,103.72,44978.0,103.4,103.77,103.4,103.72,44978.0
2016-11-16 14:00:00,103.69,103.97,103.65,103.9,41598.0,103.69,103.97,103.65,103.9,41598.0
2016-11-16 14:10:00,103.9,103.91,103.71,103.74,32839.0,103.9,103.91,103.71,103.74,32839.0
2016-11-16 14:20:00,103.73,103.84,103.72,103.81,30982.0,103.73,103.84,103.72,103.81,30982.0
2016-11-16 14:30:00,103.81,103.97,103.76,103.96,33258.0,103.81,103.97,103.76,103.96,33258.0
2016-11-16 14:40:00,103.99,104.11,103.92,104.05,33610.0,103.99,104.11,103.92,104.05,33610.0
2016-11-16 14:50:00,104.07,104.21,103.99,104.11,36958.0,104.07,104.21,103.99,104.11,36958.0
2016-11-16 15:00:00,104.1,104.35,104.1,104.35,62701.0,104.1,104.35,104.1,104.35,62701.0
2016-11-16 15:10:00,104.34,104.4,104.21,104.31,43163.0,104.34,104.4,104.21,104.31,43163.0
2016-11-16 15:20:00,104.3,104.31,104.01,104.06,44534.0,104.3,104.31,104.01,104.06,44534.0
2016-11-16 15:30:00,104.06,104.09,103.99,104.07,52658.0,104.06,104.09,103.99,104.07,52658.0
2016-11-16 15:40:00,104.07,104.12,104.01,104.03,78307.0,104.07,104.12,104.01,104.03,78307.0
2016-11-16 15:50:00,104.03,104.14,103.98,104.08,239113.0,104.03,104.14,103.98,104.08,239113.0
2016-11-17 09:30:00,103.77,104.63,103.48,104.17,73120.0,103.77,104.63,103.48,104.17,73120.0
2016-11-17 09:40:00,104.21,104.33,103.82,104.16,27626.0,104.21,104.33,103.82,104.16,27626.0
2016-11-17 09:50:00,104.18,104.27,103.88,104.25,32874.0,104.18,104.27,103.88,104.25,32874.0
2016-11-17 10:00:00,104.27,104.39,104.19,104.29,15216.0,104.27,104.39,104.19,104.29,15216.0
2016-11-17 10:10:00,104.29,104.52,104.27,104.38,23545.0,104.29,104.52,104.27,104.38,23545.0
2016-11-17 10:20:00,104.42,104.46,104.26,104.37,15205.0,104.42,104.46,104.26,104.37,15205.0
2016-11-17 10:30:00,104.34,104.44,104.27,104.41,33504.0,104.34,104.44,104.27,104.41,33504.0
2016-11-17 10:40:00,104.4,104.72,104.35,104.71,21753.0,104.4,104.72,104.35,104.71,21753.0
2016-11-17 10:50:00,104.7,104.77,104.57,104.61,38336.0,104.7,104.77,104.57,104.61,38336.0
2016-11-17 11:00:00,104.62,104.7,104.53,104.7,26934.0,104.62,104.7,104.53,104.7,26934.0
2016-11-17 11:10:00,104.71,105.02,104.71,105.01,99050.0,104.71,105.02,104.71,105.01,99050.0
2016-11-17 11:20:00,105.02,105.25,105.01,105.24,42415.0,105.02,105.25,105.01,105.24,42415.0
2016-11-17 11:30:00,105.23,105.31,105.15,105.3,32244.0,105.23,105.31,105.15,105.3,32244.0
2016-11-17 11:40:00,105.3,105.55,105.27,105.54,71502.0,105.3,105.55,105.27,105.54,71502.0
2016-11-17 11:50:00,105.53,105.75,105.52,105.64,61609.0,105.53,105.75,105.52,105.64,61609.0
2016-11-17 12:00:00,105.64,105.69,105.53,105.63,25935.0,105.64,105.69,105.53,105.63,25935.0
2016-11-17 12:10:00,105.62,105.67,105.52,105.59,64850.0,105.62,105.67,105.52,105.59,64850.0
2016-11-17 12:20:00,105.59,105.63,105.54,105.6,42985.0,105.59,105.63,105.54,105.6,42985.0
2016-11-17 12:30:00,105.58,105.67,105.5,105.66,19491.0,105.58,105.67,105.5,105.66,19491.0
2016-11-17 12:40:00,105.65,105.75,105.55,105.63,18243.0,105.65,105.75,105.55,105.63,18243.0
2016-11-17 12:50:00,105.62,105.66,105.53,105.64,25871.0,105.62,105.66,105.53,105.64,25871.0
2016-11-17 13:00:00,105.66,105.81,105.66,105.76,36636.0,105.66,105.81,105.66,105.76,36636.0
2016-11-17 13:10:00,105.75,105.93,105.74,105.83,27560.0,105.75,105.93,105.74,105.83,27560.0
2016-11-17 13:20:00,105.83,105.85,105.7,105.73,36112.0,105.83,105.85,105.7,105.73,36112.0
2016-11-17 13:30:00,105.75,105.83,105.73,105.77,33349.0,105.75,105.83,105.73,105.77,33349.0
2016-11-17 13:40:00,105.77,105.83,105.73,105.77,21765.0,105.77,105.83,105.73,105.77,21765.0
2016-11-17 13:50:00,105.78,105.78,105.5,105.5,28144.0,105.78,105.78,105.5,105.5,28144.0
2016-11-17 14:00:00,105.5,105.53,105.32,105.38,31879.0,105.5,105.53,105.32,105.38,31879.0
2016-11-17 14:10:00,105.39,105.52,105.38,105.52,44684.0,105.39,105.52,105.38,105.52,44684.0
2016-11-17 14:20:00,105.54,105.54,105.34,105.4,27726.0,105.54,105.54,105.34,105.4,27726.0
2016-11-17 14:30:00,105.37,105.46,105.19,105.45,53206.0,105.37,105.46,105.19,105.45,53206.0
2016-11-17 14:40:00,105.45,105.48,105.36,105.41,33260.0,105.45,105.48,105.36,105.41,33260.0
2016-11-17 14:50:00,105.4,105.41,105.27,105.35,30470.0,105.4,105.41,105.27,105.35,30470.0
2016-11-17 15:00:00,105.35,105.45,105.3,105.41,56644.0,105.35,105.45,105.3,105.41,56644.0
2016-11-17 15:10:00,105.41,105.64,105.41,105.58,33381.0,105.41,105.64,105.41,105.58,33381.0
2016-11-17 15:20:00,105.59,105.63,105.44,105.6,77802.0,105.59,105.63,105.44,105.6,77802.0
2016-11-17 15:30:00,105.59,105.71,105.58,105.68,124513.0,105.59,105.71,105.58,105.68,124513.0
2016-11-17 15:40:00,105.69,105.69,105.4,105.59,219231.0,105.69,105.69,105.4,105.59,219231.0
2016-11-17 15:50:00,105.6,105.81,105.59,105.81,232921.0,105.6,105.81,105.59,105.81,232921.0
2016-11-18 09:30:00,106.19,106.8,106.19,106.49,224238.0,106.19,106.8,106.19,106.49,224238.0
2016-11-18 09:40:00,106.56,106.59,106.21,106.42,50567.0,106.56,106.59,106.21,106.42,50567.0
2016-11-18 09:50:00,106.4,106.61,105.85,105.85,53228.0,106.4,106.61,105.85,105.85,53228.0
2016-11-18 10:00:00,105.87,106.03,105.65,105.7,87581.0,105.87,106.03,105.65,105.7,87581.0
2016-11-18 10:10:00,105.7,105.72,105.42,105.43,63083.0,105.7,105.72,105.42,105.43,63083.0
2016-11-18 10:20:00,105.44,105.73,105.39,105.71,31297.0,105.44,105.73,105.39,105.71,31297.0
2016-11-18 10:30:00,105.65,105.73,105.42,105.65,37669.0,105.65,105.73,105.42,105.65,37669.0
2016-11-18 10:40:00,105.66,105.69,105.41,105.63,38576.0,105.66,105.69,105.41,105.63,38576.0
2016-11-18 10:50:00,105.63,105.63,105.33,105.42,34012.0,105.63,105.63,105.33,105.42,34012.0
2016-11-18 11:00:00,105.41,105.45,105.32,105.39,30294.0,105.41,105.45,105.32,105.39,30294.0
2016-11-18 11:10:00,105.38,105.43,105.27,105.4,34044.0,105.38,105.43,105.27,105.4,34044.0
2016-11-18 11:20:00,105.41,105.47,105.28,105.29,20760.0,105.41,105.47,105.28,105.29,20760.0
2016-11-18 11:30:00,105.28,105.36,105.22,105.31,23308.0,105.28,105.36,105.22,105.31,23308.0
2016-11-18 11:40:00,105.31,105.41,105.3,105.32,24514.0,105.31,105.41,105.3,105.32,24514.0
2016-11-18 11:50:00,105.33,105.34,105.25,105.3,15646.0,105.33,105.34,105.25,105.3,15646.0
2016-11-18 12:00:00,105.27,105.27,105.04,105.06,27677.0,105.27,105.27,105.04,105.06,27677.0
2016-11-18 12:10:00,105.1,105.13,105.05,105.06,28600.0,105.1,105.13,105.05,105.06,28600.0
2016-11-18 12:20:00,105.06,105.06,104.97,105.0,36201.0,105.06,105.06,104.97,105.0,36201.0
2016-11-18 12:30:00,105.0,105.04,104.94,104.97,23585.0,105.0,105.04,104.94,104.97,23585.0
2016-11-18 12:40:00,104.96,105.03,104.94,105.03,15519.0,104.96,105.03,104.94,105.03,15519.0
2016-11-18 12:50:00,105.02,105.16,105.0,105.11,30449.0,105.02,105.16,105.0,105.11,30449.0
2016-11-18 13:00:00,105.1,105.18,105.08,105.14,20464.0,105.1,105.18,105.08,105.14,20464.0
2016-11-18 13:10:00,105.14,105.16,105.08,105.12,20794.0,105.14,105.16,105.08,105.12,20794.0
2016-11-18 13:20:00,105.15,105.15,104.95,104.95,35204.0,105.15,105.15,104.95,104.95,35204.0
2016-11-18 13:30:00,104.96,105.0,104.87,104.88,43195.0,104.96,105.0,104.87,104.88,43195.0
2016-11-18 13:40:00,104.88,105.02,104.87,104.97,18240.0,104.88,105.02,104.87,104.97,18240.0
2016-11-18 13:50:00,104.99,105.02,104.79,104.83,26389.0,104.99,105.02,104.79,104.83,26389.0
2016-11-18 14:00:00,104.81,104.88,104.74,104.8,45814.0,104.81,104.88,104.74,104.8,45814.0
2016-11-18 14:10:00,104.8,104.85,104.72,104.8,19186.0,104.8,104.85,104.72,104.8,19186.0
2016-11-18 14:20:00,104.79,104.87,104.74,104.81,27101.0,104.79,104.87,104.74,104.81,27101.0
2016-11-18 14:30:00,104.81,104.91,104.79,104.84,22765.0,104.81,104.91,104.79,104.84,22765.0
2016-11-18 14:40:00,104.85,105.01,104.85,104.98,46672.0,104.85,105.01,104.85,104.98,46672.0
2016-11-18 14:50:00,104.98,105.06,104.94,104.97,21585.0,104.98,105.06,104.94,104.97,21585.0
2016-11-18 15:00:00,104.99,105.04,104.85,104.89,30823.0,104.99,105.04,104.85,104.89,30823.0
2016-11-18 15:10:00,104.89,104.97,104.85,104.94,29751.0,104.89,104.97,104.85,104.94,29751.0
2016-11-18 15:20:00,104.95,105.01,104.92,105.0,47603.0,104.95,105.01,104.92,105.0,47603.0
2016-11-18 15:30:00,105.0,105.04,104.97,104.99,41814.0,105.0,105.04,104.97,104.99,41814.0
2016-11-18 15:40:00,104.99,105.05,104.98,105.05,81407.0,104.99,105.05,104.98,105.05,81407.0
2016-11-18 15:50:00,105.05,105.06,104.94,105.0,222736.0,105.05,105.06,104.94,105.0,222736.0
2016-11-21 09:30:00,105.56,106.12,105.52,106.0,61985.0,105.56,106.12,105.52,106.0,61985.0
2016-11-21 09:40:00,105.96,106.11,105.82,105.96,20755.0,105.96,106.11,105.82,105.96,20755.0
2016-11-21 09:50:00,105.96,106.07,105.93,106.07,16520.0,105.96,106.07,105.93,106.07,16520.0
2016-11-21 10:00:00,106.06,106.15,105.72,105.75,16848.0,106.06,106.15,105.72,105.75,16848.0
2016-11-21 10:10:00,105.74,105.89,105.68,105.69,93057.0,105.74,105.89,105.68,105.69,93057.0
2016-11-21 10:20:00,105.7,105.8,105.35,105.44,40333.0,105.7,105.8,105.35,105.44,40333.0
2016-11-21 10:30:00,105.46,105.52,105.37,105.47,18753.0,105.46,105.52,105.37,105.47,18753.0
2016-11-21 10:40:00,105.44,105.47,105.25,105.26,15419.0,105.44,105.47,105.25,105.26,15419.0
2016-11-21 10:50:00,105.31,105.39,105.22,105.25,18990.0,105.31,105.39,105.22,105.25,18990.0
2016-11-21 11:00:00,105.28,105.34,105.14,105.2,20592.0,105.28,105.34,105.14,105.2,20592.0
2016-11-21 11:10:00,105.21,105.53,105.2,105.44,20081.0,105.21,105.53,105.2,105.44,20081.0
2016-11-21 11:20:00,105.44,105.46,105.35,105.42,15489.0,105.44,105.46,105.35,105.42,15489.0
2016-11-21 11:30:00,105.4,105.45,105.15,105.2,30139.0,105.4,105.45,105.15,105.2,30139.0
2016-11-21 11:40:00,105.18,105.24,105.17,105.23,44093.0,105.18,105.24,105.17,105.23,44093.0
2016-11-21 11:50:00,105.24,105.3,105.16,105.24,65228.0,105.24,105.3,105.16,105.24,65228.0
2016-11-21 12:00:00,105.24,105.46,105.22,105.45,83681.0,105.24,105.46,105.22,105.45,83681.0
2016-11-21 12:10:00,105.43,105.45,105.34,105.43,17480.0,105.43,105.45,105.34,105.43,17480.0
2016-11-21 12:20:00,105.43,105.52,105.42,105.47,9823.0,105.43,105.52,105.42,105.47,9823.0
2016-11-21 12:30:00,105.49,105.6,105.42,105.49,18123.0,105.49,105.6,105.42,105.49,18123.0
2016-11-21 12:40:00,105.53,105.7,105.49,105.68,18097.0,105.53,105.7,105.49,105.68,18097.0
2016-11-21 12:50:00,105.7,105.72,105.6,105.6,20310.0,105.7,105.72,105.6,105.6,20310.0
2016-11-21 13:00:00,105.61,105.7,105.56,105.6,19393.0,105.61,105.7,105.56,105.6,19393.0
2016-11-21 13:10:00,105.61,105.65,105.5,105.52,20832.0,105.61,105.65,105.5,105.52,20832.0
2016-11-21 13:20:00,105.51,105.52,105.37,105.46,22465.0,105.51,105.52,105.37,105.46,22465.0
2016-11-21 13:30:00,105.45,105.5,105.44,105.48,25047.0,105.45,105.5,105.44,105.48,25047.0
2016-11-21 13:40:00,105.48,105.54,105.45,105.47,29575.0,105.48,105.54,105.45,105.47,29575.0
2016-11-21 13:50:00,105.46,105.54,105.41,105.46,31252.0,105.46,105.54,105.41,105.46,31252.0
2016-11-21 14:00:00,105.46,105.51,105.41,105.44,41770.0,105.46,105.51,105.41,105.44,41770.0
2016-11-21 14:10:00,105.43,105.5,105.42,105.48,32290.0,105.43,105.5,105.42,105.48,32290.0
2016-11-21 14:20:00,105.47,105.52,105.44,105.47,18185.0,105.47,105.52,105.44,105.47,18185.0
2016-11-21 14:30:00,105.45,105.56,105.45,105.51,28012.0,105.45,105.56,105.45,105.51,28012.0
2016-11-21 14:40:00,105.51,105.55,105.47,105.55,20617.0,105.51,105.55,105.47,105.55,20617.0
2016-11-21 14:50:00,105.55,105.59,105.48,105.51,29561.0,105.55,105.59,105.48,105.51,29561.0
2016-11-21 15:00:00,105.5,105.57,105.48,105.52,28701.0,105.5,105.57,105.48,105.52,28701.0
2016-11-21 15:10:00,105.52,105.61,105.51,105.56,27348.0,105.52,105.61,105.51,105.56,27348.0
2016-11-21 15:20:00,105.56,105.58,105.51,105.57,50178.0,105.56,105.58,105.51,105.57,50178.0
2016-11-21 15:30:00,105.58,105.59,105.52,105.53,40115.0,105.58,105.59,105.52,105.53,40115.0
2016-11-21 15:40:00,105.54,105.62,105.44,105.61,53092.0,105.54,105.62,105.44,105.61,53092.0
2016-11-21 15:50:00,105.62,105.73,105.55,105.64,156224.0,105.62,105.73,105.55,105.64,156224.0
2016-11-22 09:30:00,105.85,106.0,105.47,105.59,31747.0,105.85,106.0,105.47,105.59,31747.0
2016-11-22 09:40:00,105.55,105.58,105.1,105.46,34658.0,105.55,105.58,105.1,105.46,34658.0
2016-11-22 09:50:00,105.45,105.49,105.26,105.32,25122.0,105.45,105.49,105.26,105.32,25122.0
2016-11-22 10:00:00,105.32,105.48,105.23,105.27,25542.0,105.32,105.48,105.23,105.27,25542.0
2016-11-22 10:10:00,105.26,105.35,105.15,105.26,26484.0,105.26,105.35,105.15,105.26,26484.0
2016-11-22 10:20:00,105.28,105.36,105.17,105.2,12391.0,105.28,105.36,105.17,105.2,12391.0
2016-11-22 10:30:00,105.2,105.48,105.19,105.47,16380.0,105.2,105.48,105.19,105.47,16380.0
2016-11-22 10:40:00,105.47,105.48,105.26,105.4,42738.0,105.47,105.48,105.26,105.4,42738.0
2016-11-22 10:50:00,105.41,105.63,105.39,105.42,26674.0,105.41,105.63,105.39,105.42,26674.0
2016-11-22 11:00:00,105.4,105.51,105.33,105.43,20296.0,105.4,105.51,105.33,105.43,20296.0
2016-11-22 11:10:00,105.44,105.44,105.25,105.26,18869.0,105.44,105.44,105.25,105.26,18869.0
2016-11-22 11:20:00,105.23,105.35,105.16,105.16,19536.0,105.23,105.35,105.16,105.16,19536.0
2016-11-22 11:30:00,105.18,105.22,105.06,105.16,17600.0,105.18,105.22,105.06,105.16,17600.0
2016-11-22 11:40:00,105.16,105.2,105.07,105.09,17631.0,105.16,105.2,105.07,105.09,17631.0
2016-11-22 11:50:00,105.09,105.23,105.08,105.2,23346.0,105.09,105.23,105.08,105.2,23346.0
2016-11-22 12:00:00,105.2,105.22,105.04,105.2,24686.0,105.2,105.22,105.04,105.2,24686.0
2016-11-22 12:10:00,105.22,105.27,105.13,105.15,24051.0,105.22,105.27,105.13,105.15,24051.0
2016-11-22 12:20:00,105.15,105.27,105.13,105.18,24155.0,105.15,105.27,105.13,105.18,24155.0
2016-11-22 12:30:00,105.23,105.3,105.18,105.18,26427.0,105.23,105.3,105.18,105.18,26427.0
2016-11-22 12:40:00,105.16,105.31,105.16,105.27,26922.0,105.16,105.31,105.16,105.27,26922.0
2016-11-22 12:50:00,105.26,105.43,105.23,105.39,15603.0,105.26,105.43,105.23,105.39,15603.0
2016-11-22 13:00:00,105.39,105.68,105.38,105.56,15330.0,105.39,105.68,105.38,105.56,15330.0
2016-11-22 13:10:00,105.56,105.63,105.53,105.58,12988.0,105.56,105.63,105.53,105.58,12988.0
2016-11-22 13:20:00,105.57,105.67,105.54,105.62,16730.0,105.57,105.67,105.54,105.62,16730.0
2016-11-22 13:30:00,105.62,105.69,105.58,105.65,18718.0,105.62,105.69,105.58,105.65,18718.0
2016-11-22 13:40:00,105.63,105.64,105.54,105.56,13602.0,105.63,105.64,105.54,105.56,13602.0
2016-11-22 13:50:00,105.55,105.65,105.52,105.55,23881.0,105.55,105.65,105.52,105.55,23881.0
2016-11-22 14:00:00,105.55,105.55,105.46,105.49,18753.0,105.55,105.55,105.46,105.49,18753.0
2016-11-22 14:10:00,105.48,105.49,105.36,105.38,34402.0,105.48,105.49,105.36,105.38,34402.0
2016-11-22 14:20:00,105.37,105.42,105.29,105.3,29428.0,105.37,105.42,105.29,105.3,29428.0
2016-11-22 14:30:00,105.31,105.34,105.23,105.27,24968.0,105.31,105.34,105.23,105.27,24968.0
2016-11-22 14:40:00,105.27,105.38,105.25,105.29,24356.0,105.27,105.38,105.25,105.29,24356.0
2016-11-22 14:50:00,105.29,105.32,105.22,105.24,19532.0,105.29,105.32,105.22,105.24,19532.0
2016-11-22 15:00:00,105.24,105.26,105.19,105.2,35352.0,105.24,105.26,105.19,105.2,35352.0
2016-11-22 15:10:00,105.2,105.31,105.2,105.31,35324.0,105.2,105.31,105.2,105.31,35324.0
2016-11-22 15:20:00,105.31,105.31,105.17,105.22,43397.0,105.31,105.31,105.17,105.22,43397.0
2016-11-22 15:30:00,105.22,105.3,105.2,105.22,63545.0,105.22,105.3,105.2,105.22,63545.0
2016-11-22 15:40:00,105.22,105.24,105.13,105.21,71036.0,105.22,105.24,105.13,105.21,71036.0
2016-11-22 15:50:00,105.21,105.4,105.19,105.21,174942.0,105.21,105.4,105.19,105.21,174942.0
2016-11-23 09:30:00,105.42,105.56,105.23,105.34,71278.0,105.42,105.56,105.23,105.34,71278.0
2016-11-23 09:40:00,105.33,105.33,104.82,104.82,32992.0,105.33,105.33,104.82,104.82,32992.0
2016-11-23 09:50:00,104.85,104.94,104.59,104.59,33297.0,104.85,104.94,104.59,104.59,33297.0
2016-11-23 10:00:00,104.66,104.75,104.5,104.5,21469.0,104.66,104.75,104.5,104.5,21469.0
2016-11-23 10:10:00,104.5,104.53,104.29,104.42,25745.0,104.5,104.53,104.29,104.42,25745.0
2016-11-23 10:20:00,104.41,104.57,104.27,104.38,36646.0,104.41,104.57,104.27,104.38,36646.0
2016-11-23 10:30:00,104.34,104.4,104.14,104.2,33556.0,104.34,104.4,104.14,104.2,33556.0
2016-11-23 10:40:00,104.2,104.36,104.17,104.28,25818.0,104.2,104.36,104.17,104.28,25818.0
2016-11-23 10:50:00,104.28,104.36,104.21,104.36,22598.0,104.28,104.36,104.21,104.36,22598.0
2016-11-23 11:00:00,104.37,104.38,104.27,104.3,18789.0,104.37,104.38,104.27,104.3,18789.0
2016-11-23 11:10:00,104.3,104.38,104.26,104.27,22587.0,104.3,104.38,104.26,104.27,22587.0
2016-11-23 11:20:00,104.26,104.26,104.04,104.07,26279.0,104.26,104.26,104.04,104.07,26279.0
2016-11-23 11:30:00,104.06,104.17,104.0,104.16,26811.0,104.06,104.17,104.0,104.16,26811.0
2016-11-23 11:40:00,104.18,104.26,104.17,104.18,14484.0,104.18,104.26,104.17,104.18,14484.0
2016-11-23 11:50:00,104.18,104.31,104.09,104.29,21990.0,104.18,104.31,104.09,104.29,21990.0
2016-11-23 12:00:00,104.27,104.3,104.17,104.25,26859.0,104.27,104.3,104.17,104.25,26859.0
2016-11-23 12:10:00,104.25,104.36,104.25,104.31,25441.0,104.25,104.36,104.25,104.31,25441.0
2016-11-23 12:20:00,104.3,104.32,104.25,104.25,24156.0,104.3,104.32,104.25,104.25,24156.0
2016-11-23 12:30:00,104.24,104.28,104.18,104.27,18912.0,104.24,104.28,104.18,104.27,18912.0
2016-11-23 12:40:00,104.27,104.35,104.17,104.29,26772.0,104.27,104.35,104.17,104.29,26772.0
2016-11-23 12:50:00,104.29,104.3,104.14,104.18,22164.0,104.29,104.3,104.14,104.18,22164.0
2016-11-23 13:00:00,104.2,104.29,104.18,104.27,17793.0,104.2,104.29,104.18,104.27,17793.0
2016-11-23 13:10:00,104.27,104.3,104.25,104.27,18323.0,104.27,104.3,104.25,104.27,18323.0
2016-11-23 13:20:00,104.28,104.29,104.08,104.1,58191.0,104.28,104.29,104.08,104.1,58191.0
2016-11-23 13:30:00,104.11,104.22,104.11,104.15,22135.0,104.11,104.22,104.11,104.15,22135.0
2016-11-23 13:40:00,104.15,104.22,104.09,104.12,20813.0,104.15,104.22,104.09,104.12,20813.0
2016-11-23 13:50:00,104.12,104.13,103.98,104.03,39483.0,104.12,104.13,103.98,104.03,39483.0
2016-11-23 14:00:00,104.04,104.23,104.03,104.11,25560.0,104.04,104.23,104.03,104.11,25560.0
2016-11-23 14:10:00,104.14,104.27,104.12,104.2,26138.0,104.14,104.27,104.12,104.2,26138.0
2016-11-23 14:20:00,104.2,104.26,104.15,104.15,29325.0,104.2,104.26,104.15,104.15,29325.0
2016-11-23 14:30:00,104.16,104.19,104.08,104.14,19700.0,104.16,104.19,104.08,104.14,19700.0
2016-11-23 14:40:00,104.13,104.18,104.05,104.05,30958.0,104.13,104.18,104.05,104.05,30958.0
2016-11-23 14:50:00,104.05,104.12,103.98,104.09,75290.0,104.05,104.12,103.98,104.09,75290.0
2016-11-23 15:00:00,104.09,104.15,104.03,104.13,47541.0,104.09,104.15,104.03,104.13,47541.0
2016-11-23 15:10:00,104.14,104.19,104.08,104.09,58847.0,104.14,104.19,104.08,104.09,58847.0
2016-11-23 15:20:00,104.09,104.1,104.02,104.02,60909.0,104.09,104.1,104.02,104.02,60909.0
2016-11-23 15:30:00,104.03,104.1,103.99,104.05,67973.0,104.03,104.1,103.99,104.05,67973.0
2016-11-23 15:40:00,104.06,104.16,104.02,104.08,108046.0,104.06,104.16,104.02,104.08,108046.0
2016-11-23 15:50:00,104.08,104.23,104.07,104.21,241544.0,104.08,104.23,104.07,104.21,241544.0
2016-11-25 09:30:00,104.17,104.58,103.9,104.36,71364.0,104.17,104.58,103.9,104.36,71364.0
2016-11-25 09:40:00,104.4,104.69,104.33,104.69,40253.0,104.4,104.69,104.33,104.69,40253.0
2016-11-25 09:50:00,104.64,104.68,104.41,104.58,37052.0,104.64,104.68,104.41,104.58,37052.0
2016-11-25 10:00:00,104.59,104.59,104.25,104.25,27113.0,104.59,104.59,104.25,104.25,27113.0
2016-11-25 10:10:00,104.24,104.29,104.13,104.23,30043.0,104.24,104.29,104.13,104.23,30043.0
2016-11-25 10:20:00,104.23,104.53,104.22,104.44,26277.0,104.23,104.53,104.22,104.44,26277.0
2016-11-25 10:30:00,104.47,104.53,104.42,104.48,23388.0,104.47,104.53,104.42,104.48,23388.0
2016-11-25 10:40:00,104.48,104.59,104.45,104.51,22213.0,104.48,104.59,104.45,104.51,22213.0
2016-11-25 10:50:00,104.5,104.5,104.35,104.45,17199.0,104.5,104.5,104.35,104.45,17199.0
2016-11-25 11:00:00,104.45,104.51,104.4,104.4,24480.0,104.45,104.51,104.4,104.4,24480.0
2016-11-25 11:10:00,104.39,104.64,104.38,104.61,29367.0,104.39,104.64,104.38,104.61,29367.0
2016-11-25 11:20:00,104.64,104.66,104.42,104.66,30029.0,104.64,104.66,104.42,104.66,30029.0
2016-11-25 11:30:00,104.67,104.67,104.53,104.57,19385.0,104.67,104.67,104.53,104.57,19385.0
2016-11-25 11:40:00,104.58,104.63,104.51,104.56,19463.0,104.58,104.63,104.51,104.56,19463.0
2016-11-25 11:50:00,104.56,104.65,104.56,104.62,22639.0,104.56,104.65,104.56,104.62,22639.0
2016-11-25 12:00:00,104.61,104.7,104.59,104.62,23532.0,104.61,104.7,104.59,104.62,23532.0
2016-11-25 12:10:00,104.63,104.73,104.61,104.71,19364.0,104.63,104.73,104.61,104.71,19364.0
2016-11-25 12:20:00,104.71,104.82,104.7,104.72,17325.0,104.71,104.82,104.7,104.72,17325.0
2016-11-25 12:30:00,104.72,104.81,104.66,104.8,35471.0,104.72,104.81,104.66,104.8,35471.0
2016-11-25 12:40:00,104.79,104.94,104.79,104.88,38892.0,104.79,104.94,104.79,104.88,38892.0
2016-11-25 12:50:00,104.89,105.03,104.89,105.02,106793.0,104.89,105.03,104.89,105.02,106793.0
2016-11-28 09:30:00,104.81,105.15,104.38,104.56,33075.0,104.81,105.15,104.38,104.56,33075.0
2016-11-28 09:40:00,104.52,104.55,104.09,104.17,18621.0,104.52,104.55,104.09,104.17,18621.0
2016-11-28 09:50:00,104.18,104.81,104.15,104.73,33919.0,104.18,104.81,104.15,104.73,33919.0
2016-11-28 10:00:00,104.68,104.81,104.5,104.59,36853.0,104.68,104.81,104.5,104.59,36853.0
2016-11-28 10:10:00,104.6,104.6,104.27,104.27,25414.0,104.6,104.6,104.27,104.27,25414.0
2016-11-28 10:20:00,104.25,104.42,104.13,104.39,25655.0,104.25,104.42,104.13,104.39,25655.0
2016-11-28 10:30:00,104.38,104.64,104.34,104.55,27291.0,104.38,104.64,104.34,104.55,27291.0
2016-11-28 10:40:00,104.59,104.62,104.3,104.57,18603.0,104.59,104.62,104.3,104.57,18603.0
2016-11-28 10:50:00,104.54,104.59,104.37,104.41,17924.0,104.54,104.59,104.37,104.41,17924.0
2016-11-28 11:00:00,104.44,104.81,104.44,104.79,26018.0,104.44,104.81,104.44,104.79,26018.0
2016-11-28 11:10:00,104.76,104.97,104.74,104.88,20343.0,104.76,104.97,104.74,104.88,20343.0
2016-11-28 11:20:00,104.87,104.88,104.73,104.76,19220.0,104.87,104.88,104.73,104.76,19220.0
2016-11-28 11:30:00,104.73,104.99,104.73,104.83,20612.0,104.73,104.99,104.73,104.83,20612.0
2016-11-28 11:40:00,104.85,104.9,104.59,104.62,20633.0,104.85,104.9,104.59,104.62,20633.0
2016-11-28 11:50:00,104.64,104.79,104.52,104.75,15394.0,104.64,104.79,104.52,104.75,15394.0
2016-11-28 12:00:00,104.76,104.92,104.75,104.84,12257.0,104.76,104.92,104.75,104.84,12257.0
2016-11-28 12:10:00,104.79,104.81,104.7,104.81,19331.0,104.79,104.81,104.7,104.81,19331.0
2016-11-28 12:20:00,104.81,104.84,104.74,104.81,17215.0,104.81,104.84,104.74,104.81,17215.0
2016-11-28 12:30:00,104.82,104.87,104.79,104.79,36193.0,104.82,104.87,104.79,104.79,36193.0
2016-11-28 12:40:00,104.8,104.81,104.7,104.8,14988.0,104.8,104.81,104.7,104.8,14988.0
2016-11-28 12:50:00,104.79,104.88,104.76,104.88,14002.0,104.79,104.88,104.76,104.88,14002.0
2016-11-28 13:00:00,104.88,104.88,104.74,104.85,8842.0,104.88,104.88,104.74,104.85,8842.0
2016-11-28 13:10:00,104.83,104.9,104.81,104.83,12942.0,104.83,104.9,104.81,104.83,12942.0
2016-11-28 13:20:00,104.81,104.84,104.77,104.81,19667.0,104.81,104.84,104.77,104.81,19667.0
2016-11-28 13:30:00,104.82,104.89,104.8,104.89,11904.0,104.82,104.89,104.8,104.89,11904.0
2016-11-28 13:40:00,104.9,104.92,104.81,104.81,24394.0,104.9,104.92,104.81,104.81,24394.0
2016-11-28 13:50:00,104.82,104.9,104.81,104.9,18078.0,104.82,104.9,104.81,104.9,18078.0
2016-11-28 14:00:00,104.9,105.03,104.89,104.96,22956.0,104.9,105.03,104.89,104.96,22956.0
2016-11-28 14:10:00,104.95,105.02,104.94,104.98,17651.0,104.95,105.02,104.94,104.98,17651.0
2016-11-28 14:20:00,104.97,104.99,104.86,104.89,14948.0,104.97,104.99,104.86,104.89,14948.0
2016-11-28 14:30:00,104.86,104.96,104.84,104.95,14839.0,104.86,104.96,104.84,104.95,14839.0
2016-11-28 14:40:00,104.94,104.97,104.9,104.93,16100.0,104.94,104.97,104.9,104.93,16100.0
2016-11-28 14:50:00,104.93,104.94,104.86,104.93,19737.0,104.93,104.94,104.86,104.93,19737.0
2016-11-28 15:00:00,104.93,104.93,104.67,104.72,28943.0,104.93,104.93,104.67,104.72,28943.0
2016-11-28 15:10:00,104.71,104.72,104.57,104.66,24204.0,104.71,104.72,104.57,104.66,24204.0
2016-11-28 15:20:00,104.66,104.66,104.34,104.35,36295.0,104.66,104.66,104.34,104.35,36295.0
2016-11-28 15:30:00,104.36,104.48,104.35,104.39,54375.0,104.36,104.48,104.35,104.39,54375.0
2016-11-28 15:40:00,104.37,104.45,104.35,104.38,74994.0,104.37,104.45,104.35,104.38,74994.0
2016-11-28 15:50:00,104.39,104.54,104.34,104.5,189858.0,104.39,104.54,104.34,104.5,189858.0
2016-11-29 09:30:00,104.48,104.9,104.26,104.81,45197.0,104.48,104.9,104.26,104.81,45197.0
2016-11-29 09:40:00,104.82,104.82,104.43,104.43,21751.0,104.82,104.82,104.43,104.43,21751.0
2016-11-29 09:50:00,104.46,104.62,104.32,104.61,24880.0,104.46,104.62,104.32,104.61,24880.0
2016-11-29 10:00:00,104.66,104.78,104.51,104.69,44367.0,104.66,104.78,104.51,104.69,44367.0
2016-11-29 10:10:00,104.66,104.87,104.66,104.86,27995.0,104.66,104.87,104.66,104.86,27995.0
2016-11-29 10:20:00,104.84,104.96,104.81,104.85,36817.0,104.84,104.96,104.81,104.85,36817.0
2016-11-29 10:30:00,104.87,104.98,104.85,104.97,27373.0,104.87,104.98,104.85,104.97,27373.0
2016-11-29 10:40:00,104.98,105.05,104.91,105.02,26397.0,104.98,105.05,104.91,105.02,26397.0
2016-11-29 10:50:00,105.02,105.12,104.98,105.03,18444.0,105.02,105.12,104.98,105.03,18444.0
2016-11-29 11:00:00,105.03,105.04,104.96,104.96,34167.0,105.03,105.04,104.96,104.96,34167.0
2016-11-29 11:10:00,104.94,105.08,104.92,104.99,37883.0,104.94,105.08,104.92,104.99,37883.0
2016-11-29 11:20:00,105.0,105.07,104.91,105.05,39869.0,105.0,105.07,104.91,105.05,39869.0
2016-11-29 11:30:00,105.03,105.17,105.02,105.09,39120.0,105.03,105.17,105.02,105.09,39120.0
2016-11-29 11:40:00,105.11,105.29,105.08,105.27,33889.0,105.11,105.29,105.08,105.27,33889.0
2016-11-29 11:50:00,105.28,105.36,105.19,105.33,30433.0,105.28,105.36,105.19,105.33,30433.0
2016-11-29 12:00:00,105.35,105.35,105.17,105.21,40083.0,105.35,105.35,105.17,105.21,40083.0
2016-11-29 12:10:00,105.21,105.25,105.07,105.08,70143.0,105.21,105.25,105.07,105.08,70143.0
2016-11-29 12:20:00,105.09,105.18,105.07,105.17,20223.0,105.09,105.18,105.07,105.17,20223.0
2016-11-29 12:30:00,105.18,105.18,105.09,105.12,19393.0,105.18,105.18,105.09,105.12,19393.0
2016-11-29 12:40:00,105.14,105.27,105.1,105.23,20720.0,105.14,105.27,105.1,105.23,20720.0
2016-11-29 12:50:00,105.22,105.36,105.19,105.35,23327.0,105.22,105.36,105.19,105.35,23327.0
2016-11-29 13:00:00,105.35,105.46,105.34,105.45,30570.0,105.35,105.46,105.34,105.45,30570.0
2016-11-29 13:10:00,105.46,105.48,105.43,105.47,22588.0,105.46,105.48,105.43,105.47,22588.0
2016-11-29 13:20:00,105.49,105.58,105.46,105.58,32163.0,105.49,105.58,105.46,105.58,32163.0
2016-11-29 13:30:00,105.6,105.65,105.56,105.65,28501.0,105.6,105.65,105.56,105.65,28501.0
2016-11-29 13:40:00,105.64,105.73,105.61,105.67,15537.0,105.64,105.73,105.61,105.67,15537.0
2016-11-29 13:50:00,105.64,105.78,105.63,105.78,29008.0,105.64,105.78,105.63,105.78,29008.0
2016-11-29 14:00:00,105.8,105.9,105.78,105.85,60160.0,105.8,105.9,105.78,105.85,60160.0
2016-11-29 14:10:00,105.85,105.91,105.79,105.86,32081.0,105.85,105.91,105.79,105.86,32081.0
2016-11-29 14:20:00,105.86,105.88,105.8,105.86,22518.0,105.86,105.88,105.8,105.86,22518.0
2016-11-29 14:30:00,105.86,105.94,105.86,105.86,83283.0,105.86,105.94,105.86,105.86,83283.0
2016-11-29 14:40:00,105.87,105.98,105.87,105.92,40012.0,105.87,105.98,105.87,105.92,40012.0
2016-11-29 14:50:00,105.91,105.93,105.67,105.7,54448.0,105.91,105.93,105.67,105.7,54448.0
2016-11-29 15:00:00,105.7,105.71,105.43,105.48,76867.0,105.7,105.71,105.43,105.48,76867.0
2016-11-29 15:10:00,105.48,105.48,105.3,105.35,67132.0,105.48,105.48,105.3,105.35,67132.0
2016-11-29 15:20:00,105.35,105.36,105.12,105.17,70726.0,105.35,105.36,105.12,105.17,70726.0
2016-11-29 15:30:00,105.17,105.17,104.99,104.99,96234.0,105.17,105.17,104.99,104.99,96234.0
2016-11-29 15:40:00,105.01,105.03,104.88,104.93,101150.0,105.01,105.03,104.88,104.93,101150.0
2016-11-29 15:50:00,104.95,105.0,104.86,104.96,184234.0,104.95,105.0,104.86,104.96,184234.0
2016-11-30 09:30:00,104.98,105.37,104.81,105.29,68251.0,104.98,105.37,104.81,105.29,68251.0
2016-11-30 09:40:00,105.29,105.46,104.8,104.8,50257.0,105.29,105.46,104.8,104.8,50257.0
2016-11-30 09:50:00,104.78,104.81,104.6,104.71,38036.0,104.78,104.81,104.6,104.71,38036.0
2016-11-30 10:00:00,104.67,104.72,104.43,104.66,31834.0,104.67,104.72,104.43,104.66,31834.0
2016-11-30 10:10:00,104.66,104.84,104.41,104.42,33720.0,104.66,104.84,104.41,104.42,33720.0
2016-11-30 10:20:00,104.41,104.41,104.01,104.14,66437.0,104.41,104.41,104.01,104.14,66437.0
2016-11-30 10:30:00,104.14,104.58,104.14,104.56,25787.0,104.14,104.58,104.14,104.56,25787.0
2016-11-30 10:40:00,104.57,104.65,104.39,104.4,21703.0,104.57,104.65,104.39,104.4,21703.0
2016-11-30 10:50:00,104.37,104.54,104.36,104.37,17007.0,104.37,104.54,104.36,104.37,17007.0
2016-11-30 11:00:00,104.39,104.64,104.27,104.61,25798.0,104.39,104.64,104.27,104.61,25798.0
2016-11-30 11:10:00,104.59,104.67,104.35,104.35,27583.0,104.59,104.67,104.35,104.35,27583.0
2016-11-30 11:20:00,104.31,104.55,104.18,104.18,23088.0,104.31,104.55,104.18,104.18,23088.0
2016-11-30 11:30:00,104.21,104.52,104.12,104.44,41436.0,104.21,104.52,104.12,104.44,41436.0
2016-11-30 11:40:00,104.49,104.53,104.41,104.44,25922.0,104.49,104.53,104.41,104.44,25922.0
2016-11-30 11:50:00,104.44,104.44,104.18,104.25,16434.0,104.44,104.44,104.18,104.25,16434.0
2016-11-30 12:00:00,104.24,104.28,103.9,103.99,37987.0,104.24,104.28,103.9,103.99,37987.0
2016-11-30 12:10:00,104.01,104.07,103.89,103.99,16946.0,104.01,104.07,103.89,103.99,16946.0
2016-11-30 12:20:00,103.99,104.03,103.7,103.74,65033.0,103.99,104.03,103.7,103.74,65033.0
2016-11-30 12:30:00,103.76,103.92,103.7,103.91,15869.0,103.76,103.92,103.7,103.91,15869.0
2016-11-30 12:40:00,103.88,103.88,103.72,103.72,52642.0,103.88,103.88,103.72,103.72,52642.0
2016-11-30 12:50:00,103.7,103.71,103.54,103.58,68842.0,103.7,103.71,103.54,103.58,68842.0
2016-11-30 13:00:00,103.59,103.62,103.41,103.46,47561.0,103.59,103.62,103.41,103.46,47561.0
2016-11-30 13:10:00,103.48,103.6,103.43,103.53,46796.0,103.48,103.6,103.43,103.53,46796.0
2016-11-30 13:20:00,103.53,103.57,103.47,103.53,41213.0,103.53,103.57,103.47,103.53,41213.0
2016-11-30 13:30:00,103.54,103.65,103.48,103.65,38916.0,103.54,103.65,103.48,103.65,38916.0
2016-11-30 13:40:00,103.63,103.76,103.58,103.76,24573.0,103.63,103.76,103.58,103.76,24573.0
2016-11-30 13:50:00,103.76,103.83,103.65,103.65,18938.0,103.76,103.83,103.65,103.65,18938.0
2016-11-30 14:00:00,103.67,103.72,103.38,103.42,23114.0,103.67,103.72,103.38,103.42,23114.0
2016-11-30 14:10:00,103.42,103.43,103.13,103.2,37121.0,103.42,103.43,103.13,103.2,37121.0
2016-11-30 14:20:00,103.18,103.25,103.08,103.14,51482.0,103.18,103.25,103.08,103.14,51482.0
2016-11-30 14:30:00,103.13,103.14,102.98,103.11,123966.0,103.13,103.14,102.98,103.11,123966.0
2016-11-30 14:40:00,103.1,103.16,102.91,102.94,73071.0,103.1,103.16,102.91,102.94,73071.0
2016-11-30 14:50:00,102.93,103.07,102.82,102.84,93358.0,102.93,103.07,102.82,102.84,93358.0
2016-11-30 15:00:00,102.84,103.01,102.81,102.9,93832.0,102.84,103.01,102.81,102.9,93832.0
2016-11-30 15:10:00,102.9,103.04,102.89,102.91,68933.0,102.9,103.04,102.89,102.91,68933.0
2016-11-30 15:20:00,102.93,103.23,102.93,103.2,125569.0,102.93,103.23,102.93,103.2,125569.0
2016-11-30 15:30:00,103.21,103.24,103.06,103.06,111425.0,103.21,103.24,103.06,103.06,111425.0
2016-11-30 15:40:00,103.06,103.08,102.97,103.0,146913.0,103.06,103.08,102.97,103.0,146913.0
2016-11-30 15:50:00,103.01,103.02,102.8,102.81,414131.0,103.01,103.02,102.8,102.81,414131.0
2016-12-01 09:30:00,102.84,102.92,102.05,102.26,115340.0,102.84,102.92,102.05,102.26,115340.0
2016-12-01 09:40:00,102.26,102.33,102.09,102.23,51097.0,102.26,102.33,102.09,102.23,51097.0
2016-12-01 09:50:00,102.25,102.26,101.78,102.03,65221.0,102.25,102.26,101.78,102.03,65221.0
2016-12-01 10:00:00,102.01,102.09,101.74,101.74,97350.0,102.01,102.09,101.74,101.74,97350.0
2016-12-01 10:10:00,101.73,101.74,101.18,101.23,81597.0,101.73,101.74,101.18,101.23,81597.0
2016-12-01 10:20:00,101.25,101.43,100.92,101.3,80686.0,101.25,101.43,100.92,101.3,80686.0
2016-12-01 10:30:00,101.29,101.32,100.82,100.92,84988.0,101.29,101.32,100.82,100.92,84988.0
2016-12-01 10:40:00,100.92,100.97,100.41,100.49,61546.0,100.92,100.97,100.41,100.49,61546.0
2016-12-01 10:50:00,100.49,100.49,99.9,100.17,152882.0,100.49,100.49,99.9,100.17,152882.0
2016-12-01 11:00:00,100.14,100.59,100.05,100.27,160070.0,100.14,100.59,100.05,100.27,160070.0
2016-12-01 11:10:00,100.24,100.25,99.98,100.02,156871.0,100.24,100.25,99.98,100.02,156871.0
2016-12-01 11:20:00,100.01,100.47,99.98,100.13,114344.0,100.01,100.47,99.98,100.13,114344.0
2016-12-01 11:30:00,100.12,100.2,99.96,100.0,201506.0,100.12,100.2,99.96,100.0,201506.0
2016-12-01 11:40:00,100.0,100.18,99.91,100.09,112235.0,100.0,100.18,99.91,100.09,112235.0
2016-12-01 11:50:00,100.09,100.17,99.95,100.07,135697.0,100.09,100.17,99.95,100.07,135697.0
2016-12-01 12:00:00,100.08,100.08,99.72,99.77,99783.0,100.08,100.08,99.72,99.77,99783.0
2016-12-01 12:10:00,99.76,99.88,99.6,99.82,50703.0,99.76,99.88,99.6,99.82,50703.0
2016-12-01 12:20:00,99.81,99.88,99.42,99.45,72549.0,99.81,99.88,99.42,99.45,72549.0
2016-12-01 12:30:00,99.46,99.86,99.46,99.82,77626.0,99.46,99.86,99.46,99.82,77626.0
2016-12-01 12:40:00,99.84,99.84,99.29,99.29,74100.0,99.84,99.84,99.29,99.29,74100.0
2016-12-01 12:50:00,99.29,99.51,99.16,99.28,51165.0,99.29,99.51,99.16,99.28,51165.0
2016-12-01 13:00:00,99.27,99.29,98.95,98.96,65575.0,99.27,99.29,98.95,98.96,65575.0
2016-12-01 13:10:00,98.95,99.12,98.89,99.07,145101.0,98.95,99.12,98.89,99.07,145101.0
2016-12-01 13:20:00,99.08,99.24,98.87,99.1,95775.0,99.08,99.24,98.87,99.1,95775.0
2016-12-01 13:30:00,99.11,99.34,99.03,99.31,115275.0,99.11,99.34,99.03,99.31,115275.0
2016-12-01 13:40:00,99.32,99.54,99.28,99.4,231579.0,99.32,99.54,99.28,99.4,231579.0
2016-12-01 13:50:00,99.4,99.4,99.11,99.13,78640.0,99.4,99.4,99.11,99.13,78640.0
2016-12-01 14:00:00,99.15,99.37,99.15,99.3,65770.0,99.15,99.37,99.15,99.3,65770.0
2016-12-01 14:10:00,99.28,99.58,99.15,99.5,54162.0,99.28,99.58,99.15,99.5,54162.0
2016-12-01 14:20:00,99.48,99.55,99.33,99.35,78416.0,99.48,99.55,99.33,99.35,78416.0
2016-12-01 14:30:00,99.33,99.63,99.31,99.63,110716.0,99.33,99.63,99.31,99.63,110716.0
2016-12-01 14:40:00,99.64,99.84,99.59,99.68,137133.0,99.64,99.84,99.59,99.68,137133.0
2016-12-01 14:50:00,99.69,99.76,99.48,99.52,123686.0,99.69,99.76,99.48,99.52,123686.0
2016-12-01 15:00:00,99.52,99.62,99.48,99.51,55756.0,99.52,99.62,99.48,99.51,55756.0
2016-12-01 15:10:00,99.51,99.55,99.33,99.36,60541.0,99.51,99.55,99.33,99.36,60541.0
2016-12-01 15:20:00,99.37,99.4,99.17,99.28,82130.0,99.37,99.4,99.17,99.28,82130.0
2016-12-01 15:30:00,99.28,99.38,99.23,99.29,112573.0,99.28,99.38,99.23,99.29,112573.0
2016-12-01 15:40:00,99.29,99.47,99.22,99.37,131542.0,99.29,99.47,99.22,99.37,131542.0
2016-12-01 15:50:00,99.37,99.56,99.35,99.51,314618.0,99.37,99.56,99.35,99.51,314618.0
2016-12-02 09:30:00,99.52,99.84,98.0,99.71,273891.0,99.52,99.84,98.0,99.71,273891.0
2016-12-02 09:40:00,99.68,99.86,99.21,99.42,117485.0,99.68,99.86,99.21,99.42,117485.0
2016-12-02 09:50:00,99.46,99.91,99.44,99.83,105181.0,99.46,99.91,99.44,99.83,105181.0
2016-12-02 10:00:00,99.84,100.12,99.64,99.74,82627.0,99.84,100.12,99.64,99.74,82627.0
2016-12-02 10:10:00,99.73,99.74,99.01,99.31,57796.0,99.73,99.74,99.01,99.31,57796.0
2016-12-02 10:20:00,99.32,99.52,99.23,99.32,49006.0,99.32,99.52,99.23,99.32,49006.0
2016-12-02 10:30:00,99.34,99.57,99.3,99.54,49951.0,99.34,99.57,99.3,99.54,49951.0
2016-12-02 10:40:00,99.55,99.81,99.46,99.5,53013.0,99.55,99.81,99.46,99.5,53013.0
2016-12-02 10:50:00,99.52,99.73,99.5,99.69,82218.0,99.52,99.73,99.5,99.69,82218.0
2016-12-02 11:00:00,99.62,99.87,99.58,99.79,101455.0,99.62,99.87,99.58,99.79,101455.0
2016-12-02 11:10:00,99.79,99.95,99.72,99.94,59574.0,99.79,99.95,99.72,99.94,59574.0
2016-12-02 11:20:00,99.95,100.15,99.94,100.03,76916.0,99.95,100.15,99.94,100.03,76916.0
2016-12-02 11:30:00,100.0,100.05,99.71,99.73,40155.0,100.0,100.05,99.71,99.73,40155.0
2016-12-02 11:40:00,99.72,99.86,99.66,99.66,109866.0,99.72,99.86,99.66,99.66,109866.0
2016-12-02 11:50:00,99.66,99.73,99.38,99.38,68335.0,99.66,99.73,99.38,99.38,68335.0
2016-12-02 12:00:00,99.39,99.59,99.32,99.58,59752.0,99.39,99.59,99.32,99.58,59752.0
2016-12-02 12:10:00,99.59,99.59,99.44,99.52,40352.0,99.59,99.59,99.44,99.52,40352.0
2016-12-02 12:20:00,99.52,99.68,99.51,99.68,25442.0,99.52,99.68,99.51,99.68,25442.0
2016-12-02 12:30:00,99.67,99.67,99.45,99.52,44405.0,99.67,99.67,99.45,99.52,44405.0
2016-12-02 12:40:00,99.53,99.68,99.52,99.61,23942.0,99.53,99.68,99.52,99.61,23942.0
2016-12-02 12:50:00,99.6,99.92,99.6,99.89,33936.0,99.6,99.92,99.6,99.89,33936.0
2016-12-02 13:00:00,99.89,99.92,99.6,99.65,39265.0,99.89,99.92,99.6,99.65,39265.0
2016-12-02 13:10:00,99.64,99.65,99.3,99.39,62173.0,99.64,99.65,99.3,99.39,62173.0
2016-12-02 13:20:00,99.39,99.53,99.38,99.4,81059.0,99.39,99.53,99.38,99.4,81059.0
2016-12-02 13:30:00,99.42,99.59,99.4,99.58,33146.0,99.42,99.59,99.4,99.58,33146.0
2016-12-02 13:40:00,99.58,99.65,99.54,99.57,32483.0,99.58,99.65,99.54,99.57,32483.0
2016-12-02 13:50:00,99.59,99.99,99.58,99.85,49751.0,99.59,99.99,99.58,99.85,49751.0
2016-12-02 14:00:00,99.84,99.88,99.62,99.62,33925.0,99.84,99.88,99.62,99.62,33925.0
2016-12-02 14:10:00,99.64,99.77,99.6,99.71,44878.0,99.64,99.77,99.6,99.71,44878.0
2016-12-02 14:20:00,99.7,99.77,99.66,99.68,41804.0,99.7,99.77,99.66,99.68,41804.0
2016-12-02 14:30:00,99.67,99.72,99.57,99.7,55363.0,99.67,99.72,99.57,99.7,55363.0
2016-12-02 14:40:00,99.69,99.7,99.56,99.62,33468.0,99.69,99.7,99.56,99.62,33468.0
2016-12-02 14:50:00,99.61,99.76,99.57,99.74,104746.0,99.61,99.76,99.57,99.74,104746.0
2016-12-02 15:00:00,99.74,99.97,99.73,99.82,52245.0,99.74,99.97,99.73,99.82,52245.0
2016-12-02 15:10:00,99.81,99.81,99.69,99.74,45385.0,99.81,99.81,99.69,99.74,45385.0
2016-12-02 15:20:00,99.74,99.88,99.71,99.88,70542.0,99.74,99.88,99.71,99.88,70542.0
2016-12-02 15:30:00,99.89,99.89,99.72,99.84,85073.0,99.89,99.89,99.72,99.84,85073.0
2016-12-02 15:40:00,99.84,99.87,99.73,99.74,132277.0,99.84,99.87,99.73,99.74,132277.0
2016-12-02 15:50:00,99.75,99.84,99.66,99.73,230568.0,99.75,99.84,99.66,99.73,230568.0
2016-12-05 09:30:00,100.46,100.82,100.16,100.33,90656.0,100.46,100.82,100.16,100.33,90656.0
2016-12-05 09:40:00,100.34,100.85,100.32,100.84,48076.0,100.34,100.85,100.32,100.84,48076.0
2016-12-05 09:50:00,100.82,101.65,100.76,101.56,83711.0,100.82,101.65,100.76,101.56,83711.0
2016-12-05 10:00:00,101.55,102.0,101.51,101.67,60091.0,101.55,102.0,101.51,101.67,60091.0
2016-12-05 10:10:00,101.68,101.86,101.46,101.58,39344.0,101.68,101.86,101.46,101.58,39344.0
2016-12-05 10:20:00,101.56,101.56,101.34,101.53,28078.0,101.56,101.56,101.34,101.53,28078.0
2016-12-05 10:30:00,101.53,101.74,101.51,101.74,47830.0,101.53,101.74,101.51,101.74,47830.0
2016-12-05 10:40:00,101.7,102.16,101.56,102.14,69726.0,101.7,102.16,101.56,102.14,69726.0
2016-12-05 10:50:00,102.16,102.24,101.91,102.1,74713.0,102.16,102.24,101.91,102.1,74713.0
2016-12-05 11:00:00,102.09,102.29,102.02,102.26,46254.0,102.09,102.29,102.02,102.26,46254.0
2016-12-05 11:10:00,102.27,102.31,102.13,102.16,26790.0,102.27,102.31,102.13,102.16,26790.0
2016-12-05 11:20:00,102.17,102.44,102.16,102.32,54460.0,102.17,102.44,102.16,102.32,54460.0
2016-12-05 11:30:00,102.34,102.52,102.2,102.5,27045.0,102.34,102.52,102.2,102.5,27045.0
2016-12-05 11:40:00,102.46,102.5,102.3,102.35,32041.0,102.46,102.5,102.3,102.35,32041.0
2016-12-05 11:50:00,102.33,102.44,102.21,102.33,34462.0,102.33,102.44,102.21,102.33,34462.0
2016-12-05 12:00:00,102.3,102.32,102.12,102.24,29006.0,102.3,102.32,102.12,102.24,29006.0
2016-12-05 12:10:00,102.21,102.43,102.16,102.18,28489.0,102.21,102.43,102.16,102.18,28489.0
2016-12-05 12:20:00,102.18,102.22,101.82,101.87,28161.0,102.18,102.22,101.82,101.87,28161.0
2016-12-05 12:30:00,101.88,101.99,101.84,101.93,33283.0,101.88,101.99,101.84,101.93,33283.0
2016-12-05 12:40:00,101.93,102.13,101.87,102.05,32880.0,101.93,102.13,101.87,102.05,32880.0
2016-12-05 12:50:00,102.05,102.2,102.05,102.12,22033.0,102.05,102.2,102.05,102.12,22033.0
2016-12-05 13:00:00,102.12,102.15,102.05,102.06,18305.0,102.12,102.15,102.05,102.06,18305.0
2016-12-05 13:10:00,102.08,102.15,102.05,102.08,24431.0,102.08,102.15,102.05,102.08,24431.0
2016-12-05 13:20:00,102.09,102.15,101.95,102.0,26755.0,102.09,102.15,101.95,102.0,26755.0
2016-12-05 13:30:00,102.02,102.18,102.02,102.08,36036.0,102.02,102.18,102.02,102.08,36036.0
2016-12-05 13:40:00,102.12,102.17,102.03,102.08,44222.0,102.12,102.17,102.03,102.08,44222.0
2016-12-05 13:50:00,102.1,102.1,101.99,102.04,30914.0,102.1,102.1,101.99,102.04,30914.0
2016-12-05 14:00:00,102.04,102.08,101.87,102.01,39081.0,102.04,102.08,101.87,102.01,39081.0
2016-12-05 14:10:00,102.02,102.02,101.74,101.86,31567.0,102.02,102.02,101.74,101.86,31567.0
2016-12-05 14:20:00,101.86,101.94,101.71,101.89,43400.0,101.86,101.94,101.71,101.89,43400.0
2016-12-05 14:30:00,101.87,102.01,101.81,101.87,44681.0,101.87,102.01,101.81,101.87,44681.0
2016-12-05 14:40:00,101.86,101.92,101.77,101.85,23239.0,101.86,101.92,101.77,101.85,23239.0
2016-12-05 14:50:00,101.84,101.94,101.81,101.85,20675.0,101.84,101.94,101.81,101.85,20675.0
2016-12-05 15:00:00,101.86,101.91,101.8,101.85,25862.0,101.86,101.91,101.8,101.85,25862.0
2016-12-05 15:10:00,101.85,101.94,101.82,101.91,34185.0,101.85,101.94,101.82,101.91,34185.0
2016-12-05 15:20:00,101.91,101.97,101.82,101.86,37907.0,101.91,101.97,101.82,101.86,37907.0
2016-12-05 15:30:00,101.88,101.93,101.8,101.88,51624.0,101.88,101.93,101.8,101.88,51624.0
2016-12-05 15:40:00,101.88,102.08,101.87,102.01,78284.0,101.88,102.08,101.87,102.01,78284.0
2016-12-05 15:50:00,102.01,102.08,101.91,101.96,149536.0,102.01,102.08,101.91,101.96,149536.0
2016-12-06 09:30:00,101.99,101.99,100.9,101.21,62173.0,101.99,101.99,100.9,101.21,62173.0
2016-12-06 09:40:00,101.25,101.38,100.71,100.87,42122.0,101.25,101.38,100.71,100.87,42122.0
2016-12-06 09:50:00,100.88,101.38,100.87,101.24,53557.0,100.88,101.38,100.87,101.24,53557.0
2016-12-06 10:00:00,101.24,101.53,101.24,101.39,57661.0,101.24,101.53,101.24,101.39,57661.0
2016-12-06 10:10:00,101.36,101.36,100.8,100.91,39917.0,101.36,101.36,100.8,100.91,39917.0
2016-12-06 10:20:00,100.95,101.04,100.76,100.79,61336.0,100.95,101.04,100.76,100.79,61336.0
2016-12-06 10:30:00,100.8,101.19,100.79,100.97,36609.0,100.8,101.19,100.79,100.97,36609.0
2016-12-06 10:40:00,100.97,101.25,100.95,101.21,50767.0,100.97,101.25,100.95,101.21,50767.0
2016-12-06 10:50:00,101.23,101.53,101.19,101.48,50817.0,101.23,101.53,101.19,101.48,50817.0
2016-12-06 11:00:00,101.47,101.57,101.38,101.57,37883.0,101.47,101.57,101.38,101.57,37883.0
2016-12-06 11:10:00,101.56,101.56,101.29,101.3,35377.0,101.56,101.56,101.29,101.3,35377.0
2016-12-06 11:20:00,101.29,101.47,101.26,101.4,24688.0,101.29,101.47,101.26,101.4,24688.0
2016-12-06 11:30:00,101.41,101.42,101.07,101.15,29710.0,101.41,101.42,101.07,101.15,29710.0
2016-12-06 11:40:00,101.16,101.24,101.08,101.14,19884.0,101.16,101.24,101.08,101.14,19884.0
2016-12-06 11:50:00,101.12,101.47,101.1,101.43,22307.0,101.12,101.47,101.1,101.43,22307.0
2016-12-06 12:00:00,101.43,101.43,101.16,101.16,27514.0,101.43,101.43,101.16,101.16,27514.0
2016-12-06 12:10:00,101.14,101.22,101.03,101.08,28416.0,101.14,101.22,101.03,101.08,28416.0
2016-12-06 12:20:00,101.08,101.23,101.07,101.15,25185.0,101.08,101.23,101.07,101.15,25185.0
2016-12-06 12:30:00,101.13,101.29,101.13,101.18,56049.0,101.13,101.29,101.13,101.18,56049.0
2016-12-06 12:40:00,101.18,101.18,100.91,100.91,19925.0,101.18,101.18,100.91,100.91,19925.0
2016-12-06 12:50:00,100.92,100.92,100.75,100.79,36626.0,100.92,100.92,100.75,100.79,36626.0
2016-12-06 13:00:00,100.76,101.04,100.76,101.04,39142.0,100.76,101.04,100.76,101.04,39142.0
2016-12-06 13:10:00,101.06,101.18,101.05,101.08,23057.0,101.06,101.18,101.05,101.08,23057.0
2016-12-06 13:20:00,101.07,101.11,100.95,100.95,27183.0,101.07,101.11,100.95,100.95,27183.0
2016-12-06 13:30:00,100.95,101.01,100.92,100.92,23749.0,100.95,101.01,100.92,100.92,23749.0
2016-12-06 13:40:00,100.94,101.3,100.93,101.25,24366.0,100.94,101.3,100.93,101.25,24366.0
2016-12-06 13:50:00,101.24,101.39,101.16,101.26,22569.0,101.24,101.39,101.16,101.26,22569.0
2016-12-06 14:00:00,101.3,101.42,101.27,101.35,20078.0,101.3,101.42,101.27,101.35,20078.0
2016-12-06 14:10:00,101.34,101.42,101.17,101.23,25253.0,101.34,101.42,101.17,101.23,25253.0
2016-12-06 14:20:00,101.27,101.4,101.26,101.31,24529.0,101.27,101.4,101.26,101.31,24529.0
2016-12-06 14:30:00,101.29,101.34,101.2,101.3,20783.0,101.29,101.34,101.2,101.3,20783.0
2016-12-06 14:40:00,101.31,101.33,101.26,101.31,17600.0,101.31,101.33,101.26,101.31,17600.0
2016-12-06 14:50:00,101.33,101.39,101.29,101.32,19823.0,101.33,101.39,101.29,101.32,19823.0
2016-12-06 15:00:00,101.33,101.42,101.3,101.31,26757.0,101.33,101.42,101.3,101.31,26757.0
2016-12-06 15:10:00,101.31,101.32,101.21,101.28,33015.0,101.31,101.32,101.21,101.28,33015.0
2016-12-06 15:20:00,101.27,101.29,101.22,101.23,33278.0,101.27,101.29,101.22,101.23,33278.0
2016-12-06 15:30:00,101.25,101.44,101.24,101.44,63210.0,101.25,101.44,101.24,101.44,63210.0
2016-12-06 15:40:00,101.44,101.76,101.43,101.62,136262.0,101.44,101.76,101.43,101.62,136262.0
2016-12-06 15:50:00,101.64,101.64,101.49,101.56,121013.0,101.64,101.64,101.49,101.56,121013.0
2016-12-07 09:30:00,100.89,101.96,100.89,101.78,100858.0,100.89,101.96,100.89,101.78,100858.0
2016-12-07 09:40:00,101.73,101.79,101.44,101.5,48948.0,101.73,101.79,101.44,101.5,48948.0
2016-12-07 09:50:00,101.5,101.5,101.12,101.13,46518.0,101.5,101.5,101.12,101.13,46518.0
2016-12-07 10:00:00,101.11,101.47,101.06,101.44,57198.0,101.11,101.47,101.06,101.44,57198.0
2016-12-07 10:10:00,101.43,101.77,101.42,101.68,100939.0,101.43,101.77,101.42,101.68,100939.0
2016-12-07 10:20:00,101.68,101.76,101.56,101.58,48485.0,101.68,101.76,101.56,101.58,48485.0
2016-12-07 10:30:00,101.58,101.62,101.37,101.4,52031.0,101.58,101.62,101.37,101.4,52031.0
2016-12-07 10:40:00,101.4,101.87,101.35,101.8,42389.0,101.4,101.87,101.35,101.8,42389.0
2016-12-07 10:50:00,101.77,101.88,101.68,101.74,35798.0,101.77,101.88,101.68,101.74,35798.0
2016-12-07 11:00:00,101.76,101.88,101.63,101.67,36517.0,101.76,101.88,101.63,101.67,36517.0
2016-12-07 11:10:00,101.68,101.79,101.62,101.74,37024.0,101.68,101.79,101.62,101.74,37024.0
2016-12-07 11:20:00,101.73,101.79,101.56,101.58,45869.0,101.73,101.79,101.56,101.58,45869.0
2016-12-07 11:30:00,101.57,101.84,101.54,101.77,33103.0,101.57,101.84,101.54,101.77,33103.0
2016-12-07 11:40:00,101.78,101.83,101.62,101.65,44023.0,101.78,101.83,101.62,101.65,44023.0
2016-12-07 11:50:00,101.65,101.75,101.54,101.75,32516.0,101.65,101.75,101.54,101.75,32516.0
2016-12-07 12:00:00,101.76,101.82,101.61,101.67,22321.0,101.76,101.82,101.61,101.67,22321.0
2016-12-07 12:10:00,101.68,101.96,101.68,101.96,21938.0,101.68,101.96,101.68,101.96,21938.0
2016-12-07 12:20:00,101.95,101.96,101.82,101.88,22983.0,101.95,101.96,101.82,101.88,22983.0
2016-12-07 12:30:00,101.86,101.9,101.81,101.81,13508.0,101.86,101.9,101.81,101.81,13508.0
2016-12-07 12:40:00,101.81,101.87,101.76,101.81,19354.0,101.81,101.87,101.76,101.81,19354.0
2016-12-07 12:50:00,101.83,102.0,101.8,101.99,30819.0,101.83,102.0,101.8,101.99,30819.0
2016-12-07 13:00:00,101.99,102.13,101.93,102.08,76394.0,101.99,102.13,101.93,102.08,76394.0
2016-12-07 13:10:00,102.09,102.17,102.08,102.15,39974.0,102.09,102.17,102.08,102.15,39974.0
2016-12-07 13:20:00,102.15,102.43,102.14,102.19,30052.0,102.15,102.43,102.14,102.19,30052.0
2016-12-07 13:30:00,102.16,102.29,102.11,102.18,15723.0,102.16,102.29,102.11,102.18,15723.0
2016-12-07 13:40:00,102.2,102.24,102.06,102.2,18985.0,102.2,102.24,102.06,102.2,18985.0
2016-12-07 13:50:00,102.16,102.25,102.09,102.16,29696.0,102.16,102.25,102.09,102.16,29696.0
2016-12-07 14:00:00,102.17,102.22,102.05,102.15,14401.0,102.17,102.22,102.05,102.15,14401.0
2016-12-07 14:10:00,102.19,102.67,102.16,102.53,63777.0,102.19,102.67,102.16,102.53,63777.0
2016-12-07 14:20:00,102.56,102.74,102.53,102.53,32283.0,102.56,102.74,102.53,102.53,32283.0
2016-12-07 14:30:00,102.53,102.66,102.52,102.59,26733.0,102.53,102.66,102.52,102.59,26733.0
2016-12-07 14:40:00,102.59,102.75,102.58,102.67,21377.0,102.59,102.75,102.58,102.67,21377.0
2016-12-07 14:50:00,102.69,102.86,102.63,102.83,26376.0,102.69,102.86,102.63,102.83,26376.0
2016-12-07 15:00:00,102.81,102.97,102.69,102.9,43700.0,102.81,102.97,102.69,102.9,43700.0
2016-12-07 15:10:00,102.92,103.05,102.88,103.04,39596.0,102.92,103.05,102.88,103.04,39596.0
2016-12-07 15:20:00,103.02,103.34,103.0,103.32,68443.0,103.02,103.34,103.0,103.32,68443.0
2016-12-07 15:30:00,103.29,103.32,103.08,103.23,57017.0,103.29,103.32,103.08,103.23,57017.0
2016-12-07 15:40:00,103.24,103.25,103.0,103.02,51474.0,103.24,103.25,103.0,103.02,51474.0
2016-12-07 15:50:00,103.02,103.51,103.02,103.36,375462.0,103.02,103.51,103.02,103.36,375462.0
2016-12-08 09:30:00,103.36,103.42,102.54,103.21,38931.0,103.36,103.42,102.54,103.21,38931.0
2016-12-08 09:40:00,103.27,103.28,102.81,103.04,72654.0,103.27,103.28,102.81,103.04,72654.0
2016-12-08 09:50:00,103.04,103.35,102.86,103.12,38580.0,103.04,103.35,102.86,103.12,38580.0
2016-12-08 10:00:00,103.07,103.31,102.91,103.24,26412.0,103.07,103.31,102.91,103.24,26412.0
2016-12-08 10:10:00,103.26,103.48,103.05,103.43,64910.0,103.26,103.48,103.05,103.43,64910.0
2016-12-08 10:20:00,103.43,103.8,103.43,103.78,32891.0,103.43,103.8,103.43,103.78,32891.0
2016-12-08 10:30:00,103.74,104.03,103.7,103.72,44480.0,103.74,104.03,103.7,103.72,44480.0
2016-12-08 10:40:00,103.77,104.02,103.68,104.02,39322.0,103.77,104.02,103.68,104.02,39322.0
2016-12-08 10:50:00,104.01,104.07,103.82,103.92,40682.0,104.01,104.07,103.82,103.92,40682.0
2016-12-08 11:00:00,103.92,104.03,103.86,103.98,22519.0,103.92,104.03,103.86,103.98,22519.0
2016-12-08 11:10:00,103.98,104.05,103.8,103.92,34767.0,103.98,104.05,103.8,103.92,34767.0
2016-12-08 11:20:00,103.98,103.99,103.74,103.82,27288.0,103.98,103.99,103.74,103.82,27288.0
2016-12-08 11:30:00,103.81,103.81,103.54,103.54,26570.0,103.81,103.81,103.54,103.54,26570.0
2016-12-08 11:40:00,103.54,103.78,103.54,103.74,16515.0,103.54,103.78,103.54,103.74,16515.0
2016-12-08 11:50:00,103.73,103.74,103.59,103.62,13661.0,103.73,103.74,103.59,103.62,13661.0
2016-12-08 12:00:00,103.66,103.82,103.66,103.71,16633.0,103.66,103.82,103.66,103.71,16633.0
2016-12-08 12:10:00,103.7,103.71,103.56,103.61,23793.0,103.7,103.71,103.56,103.61,23793.0
2016-12-08 12:20:00,103.62,103.74,103.49,103.61,71563.0,103.62,103.74,103.49,103.61,71563.0
2016-12-08 12:30:00,103.61,103.73,103.57,103.69,35502.0,103.61,103.73,103.57,103.69,35502.0
2016-12-08 12:40:00,103.72,103.88,103.65,103.81,36792.0,103.72,103.88,103.65,103.81,36792.0
2016-12-08 12:50:00,103.8,103.87,103.75,103.78,22030.0,103.8,103.87,103.75,103.78,22030.0
2016-12-08 13:00:00,103.76,103.82,103.69,103.76,25456.0,103.76,103.82,103.69,103.76,25456.0
2016-12-08 13:10:00,103.72,103.77,103.65,103.71,19746.0,103.72,103.77,103.65,103.71,19746.0
2016-12-08 13:20:00,103.68,103.78,103.67,103.68,10076.0,103.68,103.78,103.67,103.68,10076.0
2016-12-08 13:30:00,103.71,103.82,103.56,103.75,23771.0,103.71,103.82,103.56,103.75,23771.0
2016-12-08 13:40:00,103.79,103.79,103.67,103.74,29488.0,103.79,103.79,103.67,103.74,29488.0
2016-12-08 13:50:00,103.74,103.78,103.68,103.72,25495.0,103.74,103.78,103.68,103.72,25495.0
2016-12-08 14:00:00,103.72,103.73,103.58,103.6,19170.0,103.72,103.73,103.58,103.6,19170.0
2016-12-08 14:10:00,103.59,103.63,103.39,103.39,15198.0,103.59,103.63,103.39,103.39,15198.0
2016-12-08 14:20:00,103.37,103.48,103.25,103.44,26098.0,103.37,103.48,103.25,103.44,26098.0
2016-12-08 14:30:00,103.46,103.51,103.21,103.3,33684.0,103.46,103.51,103.21,103.3,33684.0
2016-12-08 14:40:00,103.27,103.41,103.25,103.3,25198.0,103.27,103.41,103.25,103.3,25198.0
2016-12-08 14:50:00,103.31,103.47,103.27,103.46,28285.0,103.31,103.47,103.27,103.46,28285.0
2016-12-08 15:00:00,103.49,103.58,103.44,103.51,19829.0,103.49,103.58,103.44,103.51,19829.0
2016-12-08 15:10:00,103.51,103.59,103.41,103.5,23038.0,103.51,103.59,103.41,103.5,23038.0
2016-12-08 15:20:00,103.5,103.51,103.37,103.43,33211.0,103.5,103.51,103.37,103.43,33211.0
2016-12-08 15:30:00,103.44,103.54,103.42,103.51,36878.0,103.44,103.54,103.42,103.51,36878.0
2016-12-08 15:40:00,103.52,103.6,103.4,103.41,70719.0,103.52,103.6,103.4,103.41,70719.0
2016-12-08 15:50:00,103.41,103.53,103.4,103.49,130531.0,103.41,103.53,103.4,103.49,130531.0
2016-12-09 09:30:00,104.0,104.29,103.72,104.08,128626.0,104.0,104.29,103.72,104.08,128626.0
2016-12-09 09:40:00,104.08,104.41,103.84,104.38,56877.0,104.08,104.41,103.84,104.38,56877.0
2016-12-09 09:50:00,104.35,104.5,104.0,104.24,90341.0,104.35,104.5,104.0,104.24,90341.0
2016-12-09 10:00:00,104.27,104.27,104.04,104.05,43976.0,104.27,104.27,104.04,104.05,43976.0
2016-12-09 10:10:00,104.06,104.09,103.71,103.74,80901.0,104.06,104.09,103.71,103.74,80901.0
2016-12-09 10:20:00,103.73,103.97,103.73,103.84,44821.0,103.73,103.97,103.73,103.84,44821.0
2016-12-09 10:30:00,103.84,104.13,103.82,104.13,40173.0,103.84,104.13,103.82,104.13,40173.0
2016-12-09 10:40:00,104.12,104.16,104.02,104.08,37677.0,104.12,104.16,104.02,104.08,37677.0
2016-12-09 10:50:00,104.05,104.13,103.78,104.01,55819.0,104.05,104.13,103.78,104.01,55819.0
2016-12-09 11:00:00,104.0,104.01,103.81,103.86,36522.0,104.0,104.01,103.81,103.86,36522.0
2016-12-09 11:10:00,103.87,104.0,103.84,104.0,22717.0,103.87,104.0,103.84,104.0,22717.0
2016-12-09 11:20:00,103.98,104.01,103.81,103.97,24216.0,103.98,104.01,103.81,103.97,24216.0
2016-12-09 11:30:00,103.99,104.0,103.77,103.77,64351.0,103.99,104.0,103.77,103.77,64351.0
2016-12-09 11:40:00,103.76,103.84,103.66,103.75,44103.0,103.76,103.84,103.66,103.75,44103.0
2016-12-09 11:50:00,103.75,103.98,103.75,103.91,57815.0,103.75,103.98,103.75,103.91,57815.0
2016-12-09 12:00:00,103.93,103.97,103.86,103.91,27790.0,103.93,103.97,103.86,103.91,27790.0
2016-12-09 12:10:00,103.92,103.96,103.74,103.74,19273.0,103.92,103.96,103.74,103.74,19273.0
2016-12-09 12:20:00,103.73,103.86,103.73,103.84,42403.0,103.73,103.86,103.73,103.84,42403.0
2016-12-09 12:30:00,103.82,103.94,103.78,103.94,47295.0,103.82,103.94,103.78,103.94,47295.0
2016-12-09 12:40:00,103.92,103.95,103.83,103.87,44015.0,103.92,103.95,103.83,103.87,44015.0
2016-12-09 12:50:00,103.87,103.96,103.59,103.59,48160.0,103.87,103.96,103.59,103.59,48160.0
2016-12-09 13:00:00,103.61,103.74,103.54,103.59,23907.0,103.61,103.74,103.54,103.59,23907.0
2016-12-09 13:10:00,103.59,103.66,103.52,103.56,24428.0,103.59,103.66,103.52,103.56,24428.0
2016-12-09 13:20:00,103.56,103.82,103.45,103.67,52241.0,103.56,103.82,103.45,103.67,52241.0
2016-12-09 13:30:00,103.68,103.69,103.42,103.49,22211.0,103.68,103.69,103.42,103.49,22211.0
2016-12-09 13:40:00,103.48,103.68,103.46,103.59,16461.0,103.48,103.68,103.46,103.59,16461.0
2016-12-09 13:50:00,103.58,103.6,103.49,103.49,23017.0,103.58,103.6,103.49,103.49,23017.0
2016-12-09 14:00:00,103.5,103.57,103.48,103.5,50687.0,103.5,103.57,103.48,103.5,50687.0
2016-12-09 14:10:00,103.5,103.65,103.48,103.5,49974.0,103.5,103.65,103.48,103.5,49974.0
2016-12-09 14:20:00,103.51,103.74,103.48,103.65,42392.0,103.51,103.74,103.48,103.65,42392.0
2016-12-09 14:30:00,103.65,103.75,103.58,103.66,43885.0,103.65,103.75,103.58,103.66,43885.0
2016-12-09 14:40:00,103.64,103.84,103.58,103.82,40685.0,103.64,103.84,103.58,103.82,40685.0
2016-12-09 14:50:00,103.82,104.02,103.8,103.98,48594.0,103.82,104.02,103.8,103.98,48594.0
2016-12-09 15:00:00,103.98,104.22,103.93,104.19,52505.0,103.98,104.22,103.93,104.19,52505.0
2016-12-09 15:10:00,104.19,104.45,104.18,104.4,56974.0,104.19,104.45,104.18,104.4,56974.0
2016-12-09 15:20:00,104.39,104.45,104.27,104.42,42228.0,104.39,104.45,104.27,104.42,42228.0
2016-12-09 15:30:00,104.41,104.41,104.2,104.2,52590.0,104.41,104.41,104.2,104.2,52590.0
2016-12-09 15:40:00,104.2,104.32,104.19,104.22,88914.0,104.2,104.32,104.19,104.22,88914.0
2016-12-09 15:50:00,104.23,104.34,104.17,104.31,225951.0,104.23,104.34,104.17,104.31,225951.0
2016-12-12 09:30:00,104.62,104.66,103.52,103.97,188927.0,104.62,104.66,103.52,103.97,188927.0
2016-12-12 09:40:00,104.05,104.43,103.85,104.39,58305.0,104.05,104.43,103.85,104.39,58305.0
2016-12-12 09:50:00,104.39,104.51,104.25,104.49,59516.0,104.39,104.51,104.25,104.49,59516.0
2016-12-12 10:00:00,104.47,104.78,104.4,104.44,169291.0,104.47,104.78,104.4,104.44,169291.0
2016-12-12 10:10:00,104.47,104.61,104.39,104.61,56399.0,104.47,104.61,104.39,104.61,56399.0
2016-12-12 10:20:00,104.6,104.98,104.59,104.68,100666.0,104.6,104.98,104.59,104.68,100666.0
2016-12-12 10:30:00,104.68,105.04,104.67,105.04,71893.0,104.68,105.04,104.67,105.04,71893.0
2016-12-12 10:40:00,105.0,105.15,104.9,105.1,47446.0,105.0,105.15,104.9,105.1,47446.0
2016-12-12 10:50:00,105.11,105.24,105.0,105.0,54080.0,105.11,105.24,105.0,105.0,54080.0
2016-12-12 11:00:00,105.0,105.05,104.82,104.95,65806.0,105.0,105.05,104.82,104.95,65806.0
2016-12-12 11:10:00,104.95,105.14,104.94,105.07,60323.0,104.95,105.14,104.94,105.07,60323.0
2016-12-12 11:20:00,105.05,105.05,104.66,104.74,39695.0,105.05,105.05,104.66,104.74,39695.0
2016-12-12 11:30:00,104.74,104.88,104.74,104.83,23396.0,104.74,104.88,104.74,104.83,23396.0
2016-12-12 11:40:00,104.81,104.81,104.61,104.73,38097.0,104.81,104.81,104.61,104.73,38097.0
2016-12-12 11:50:00,104.73,104.73,104.53,104.62,38637.0,104.73,104.73,104.53,104.62,38637.0
2016-12-12 12:00:00,104.6,104.62,104.43,104.49,56619.0,104.6,104.62,104.43,104.49,56619.0
2016-12-12 12:10:00,104.5,104.55,104.44,104.5,28915.0,104.5,104.55,104.44,104.5,28915.0
2016-12-12 12:20:00,104.5,104.53,104.3,104.3,47814.0,104.5,104.53,104.3,104.3,47814.0
2016-12-12 12:30:00,104.32,104.52,104.3,104.5,20432.0,104.32,104.52,104.3,104.5,20432.0
2016-12-12 12:40:00,104.51,104.69,104.48,104.65,42246.0,104.51,104.69,104.48,104.65,42246.0
2016-12-12 12:50:00,104.67,104.69,104.57,104.69,27433.0,104.67,104.69,104.57,104.69,27433.0
2016-12-12 13:00:00,104.69,104.72,104.62,104.68,17478.0,104.69,104.72,104.62,104.68,17478.0
2016-12-12 13:10:00,104.69,104.9,104.67,104.89,31498.0,104.69,104.9,104.67,104.89,31498.0
2016-12-12 13:20:00,104.86,104.89,104.81,104.83,19116.0,104.86,104.89,104.81,104.83,19116.0
2016-12-12 13:30:00,104.83,104.83,104.53,104.65,37976.0,104.83,104.83,104.53,104.65,37976.0
2016-12-12 13:40:00,104.67,104.79,104.65,104.66,36592.0,104.67,104.79,104.65,104.66,36592.0
2016-12-12 13:50:00,104.66,104.7,104.6,104.68,16009.0,104.66,104.7,104.6,104.68,16009.0
2016-12-12 14:00:00,104.68,104.76,104.66,104.75,34496.0,104.68,104.76,104.66,104.75,34496.0
2016-12-12 14:10:00,104.74,104.99,104.74,104.96,40558.0,104.74,104.99,104.74,104.96,40558.0
2016-12-12 14:20:00,104.94,105.01,104.78,104.78,46045.0,104.94,105.01,104.78,104.78,46045.0
2016-12-12 14:30:00,104.78,104.86,104.76,104.77,31485.0,104.78,104.86,104.76,104.77,31485.0
2016-12-12 14:40:00,104.77,104.87,104.72,104.86,44126.0,104.77,104.87,104.72,104.86,44126.0
2016-12-12 14:50:00,104.87,104.95,104.83,104.91,32053.0,104.87,104.95,104.83,104.91,32053.0
2016-12-12 15:00:00,104.91,104.98,104.84,104.97,40728.0,104.91,104.98,104.84,104.97,40728.0
2016-12-12 15:10:00,104.97,105.14,104.97,105.08,41345.0,104.97,105.14,104.97,105.08,41345.0
2016-12-12 15:20:00,105.09,105.12,105.02,105.03,56906.0,105.09,105.12,105.02,105.03,56906.0
2016-12-12 15:30:00,105.02,105.11,104.99,105.08,65730.0,105.02,105.11,104.99,105.08,65730.0
2016-12-12 15:40:00,105.07,105.08,104.99,105.02,87652.0,105.07,105.08,104.99,105.02,87652.0
2016-12-12 15:50:00,105.03,105.15,105.0,105.15,162704.0,105.03,105.15,105.0,105.15,162704.0
2016-12-13 09:30:00,105.74,106.8,105.62,106.58,190476.0,105.74,106.8,105.62,106.58,190476.0
2016-12-13 09:40:00,106.52,107.21,106.49,107.17,151376.0,106.52,107.21,106.49,107.17,151376.0
2016-12-13 09:50:00,107.16,107.44,107.01,107.04,170007.0,107.16,107.44,107.01,107.04,170007.0
2016-12-13 10:00:00,107.03,107.12,106.57,106.75,84998.0,107.03,107.12,106.57,106.75,84998.0
2016-12-13 10:10:00,106.77,107.08,106.76,106.92,85093.0,106.77,107.08,106.76,106.92,85093.0
2016-12-13 10:20:00,106.92,107.51,106.9,107.35,101264.0,106.92,107.51,106.9,107.35,101264.0
2016-12-13 10:30:00,107.37,107.6,107.04,107.12,92535.0,107.37,107.6,107.04,107.12,92535.0
2016-12-13 10:40:00,107.1,107.33,106.93,107.06,112322.0,107.1,107.33,106.93,107.06,112322.0
2016-12-13 10:50:00,107.06,107.5,106.99,107.29,52842.0,107.06,107.5,106.99,107.29,52842.0
2016-12-13 11:00:00,107.3,107.32,106.86,106.86,72451.0,107.3,107.32,106.86,106.86,72451.0
2016-12-13 11:10:00,106.91,107.09,106.91,107.0,54002.0,106.91,107.09,106.91,107.0,54002.0
2016-12-13 11:20:00,107.01,107.02,106.75,106.84,70604.0,107.01,107.02,106.75,106.84,70604.0
2016-12-13 11:30:00,106.84,106.87,106.6,106.65,56322.0,106.84,106.87,106.6,106.65,56322.0
2016-12-13 11:40:00,106.68,106.96,106.66,106.77,43374.0,106.68,106.96,106.66,106.77,43374.0
2016-12-13 11:50:00,106.77,106.9,106.7,106.85,30740.0,106.77,106.9,106.7,106.85,30740.0
2016-12-13 12:00:00,106.88,106.98,106.79,106.83,34297.0,106.88,106.98,106.79,106.83,34297.0
2016-12-13 12:10:00,106.79,106.93,106.67,106.7,32478.0,106.79,106.93,106.67,106.7,32478.0
2016-12-13 12:20:00,106.68,106.77,106.64,106.67,36851.0,106.68,106.77,106.64,106.67,36851.0
2016-12-13 12:30:00,106.68,106.78,106.48,106.5,41677.0,106.68,106.78,106.48,106.5,41677.0
2016-12-13 12:40:00,106.5,106.53,106.32,106.39,41582.0,106.5,106.53,106.32,106.39,41582.0
2016-12-13 12:50:00,106.4,106.4,106.13,106.16,40680.0,106.4,106.4,106.13,106.16,40680.0
2016-12-13 13:00:00,106.13,106.28,106.11,106.13,73883.0,106.13,106.28,106.11,106.13,73883.0
2016-12-13 13:10:00,106.13,106.47,106.09,106.4,54968.0,106.13,106.47,106.09,106.4,54968.0
2016-12-13 13:20:00,106.4,106.66,106.19,106.63,115513.0,106.4,106.66,106.19,106.63,115513.0
2016-12-13 13:30:00,106.63,106.68,106.42,106.43,44392.0,106.63,106.68,106.42,106.43,44392.0
2016-12-13 13:40:00,106.45,106.53,106.31,106.33,37764.0,106.45,106.53,106.31,106.33,37764.0
2016-12-13 13:50:00,106.34,106.49,106.29,106.36,25693.0,106.34,106.49,106.29,106.36,25693.0
2016-12-13 14:00:00,106.37,106.44,106.25,106.4,44872.0,106.37,106.44,106.25,106.4,44872.0
2016-12-13 14:10:00,106.34,106.45,106.28,106.29,33648.0,106.34,106.45,106.28,106.29,33648.0
2016-12-13 14:20:00,106.29,106.29,105.81,105.9,57072.0,106.29,106.29,105.81,105.9,57072.0
2016-12-13 14:30:00,105.88,106.13,105.88,106.01,39261.0,105.88,106.13,105.88,106.01,39261.0
2016-12-13 14:40:00,106.01,106.04,105.91,105.97,47663.0,106.01,106.04,105.91,105.97,47663.0
2016-12-13 14:50:00,105.98,106.24,105.96,106.22,59599.0,105.98,106.24,105.96,106.22,59599.0
2016-12-13 15:00:00,106.22,106.33,106.16,106.25,40754.0,106.22,106.33,106.16,106.25,40754.0
2016-12-13 15:10:00,106.24,106.25,106.1,106.2,31159.0,106.24,106.25,106.1,106.2,31159.0
2016-12-13 15:20:00,106.2,106.28,106.14,106.2,49877.0,106.2,106.28,106.14,106.2,49877.0
2016-12-13 15:30:00,106.22,106.3,106.2,106.23,49100.0,106.22,106.3,106.2,106.23,49100.0
2016-12-13 15:40:00,106.24,106.3,106.17,106.18,88164.0,106.24,106.3,106.17,106.18,88164.0
2016-12-13 15:50:00,106.18,106.24,106.02,106.15,130865.0,106.18,106.24,106.02,106.15,130865.0
2016-12-14 09:30:00,106.3,106.61,106.02,106.25,80432.0,106.3,106.61,106.02,106.25,80432.0
2016-12-14 09:40:00,106.27,106.35,105.57,105.61,57806.0,106.27,106.35,105.57,105.61,57806.0
2016-12-14 09:50:00,105.63,105.94,105.59,105.94,30779.0,105.63,105.94,105.59,105.94,30779.0
2016-12-14 10:00:00,105.91,106.18,105.82,106.09,80184.0,105.91,106.18,105.82,106.09,80184.0
2016-12-14 10:10:00,106.06,106.16,105.81,106.16,33181.0,106.06,106.16,105.81,106.16,33181.0
2016-12-14 10:20:00,106.15,106.38,106.06,106.32,44532.0,106.15,106.38,106.06,106.32,44532.0
2016-12-14 10:30:00,106.33,106.54,106.24,106.4,45486.0,106.33,106.54,106.24,106.4,45486.0
2016-12-14 10:40:00,106.42,106.47,106.26,106.45,45942.0,106.42,106.47,106.26,106.45,45942.0
2016-12-14 10:50:00,106.44,106.44,106.19,106.28,86688.0,106.44,106.44,106.19,106.28,86688.0
2016-12-14 11:00:00,106.28,106.35,106.11,106.17,48866.0,106.28,106.35,106.11,106.17,48866.0
2016-12-14 11:10:00,106.16,106.16,105.94,106.03,34071.0,106.16,106.16,105.94,106.03,34071.0
2016-12-14 11:20:00,106.05,106.22,106.01,106.03,39629.0,106.05,106.22,106.01,106.03,39629.0
2016-12-14 11:30:00,106.04,106.07,105.82,105.97,40991.0,106.04,106.07,105.82,105.97,40991.0
2016-12-14 11:40:00,105.97,106.18,105.86,106.04,29266.0,105.97,106.18,105.86,106.04,29266.0
2016-12-14 11:50:00,106.03,106.11,105.95,106.01,22754.0,106.03,106.11,105.95,106.01,22754.0
2016-12-14 12:00:00,106.03,106.13,106.0,106.0,20950.0,106.03,106.13,106.0,106.0,20950.0
2016-12-14 12:10:00,106.03,106.23,106.0,106.13,34797.0,106.03,106.23,106.0,106.13,34797.0
2016-12-14 12:20:00,106.14,106.29,106.1,106.22,81126.0,106.14,106.29,106.1,106.22,81126.0
2016-12-14 12:30:00,106.22,106.35,106.17,106.17,33250.0,106.22,106.35,106.17,106.17,33250.0
2016-12-14 12:40:00,106.17,106.18,106.08,106.16,36019.0,106.17,106.18,106.08,106.16,36019.0
2016-12-14 12:50:00,106.17,106.19,106.11,106.16,40517.0,106.17,106.19,106.11,106.16,40517.0
2016-12-14 13:00:00,106.13,106.35,106.13,106.2,36725.0,106.13,106.35,106.13,106.2,36725.0
2016-12-14 13:10:00,106.19,106.2,106.1,106.13,40192.0,106.19,106.2,106.1,106.13,40192.0
2016-12-14 13:20:00,106.11,106.25,106.1,106.14,44419.0,106.11,106.25,106.1,106.14,44419.0
2016-12-14 13:30:00,106.13,106.4,106.13,106.36,22907.0,106.13,106.4,106.13,106.36,22907.0
2016-12-14 13:40:00,106.34,106.43,106.32,106.38,31771.0,106.34,106.43,106.32,106.38,31771.0
2016-12-14 13:50:00,106.38,106.79,106.33,106.64,56388.0,106.38,106.79,106.33,106.64,56388.0
2016-12-14 14:00:00,106.7,106.73,106.1,106.16,69884.0,106.7,106.73,106.1,106.16,69884.0
2016-12-14 14:10:00,106.16,106.2,105.44,105.8,106004.0,106.16,106.2,105.44,105.8,106004.0
2016-12-14 14:20:00,105.85,105.92,105.54,105.69,43703.0,105.85,105.92,105.54,105.69,43703.0
2016-12-14 14:30:00,105.67,106.09,105.66,106.09,102581.0,105.67,106.09,105.66,106.09,102581.0
2016-12-14 14:40:00,106.09,106.51,106.02,106.4,71062.0,106.09,106.51,106.02,106.4,71062.0
2016-12-14 14:50:00,106.37,106.49,106.01,106.03,68089.0,106.37,106.49,106.01,106.03,68089.0
2016-12-14 15:00:00,106.0,106.24,105.75,105.76,103041.0,106.0,106.24,105.75,105.76,103041.0
2016-12-14 15:10:00,105.8,105.89,105.55,105.89,134427.0,105.8,105.89,105.55,105.89,134427.0
2016-12-14 15:20:00,105.85,106.01,105.73,105.84,75542.0,105.85,106.01,105.73,105.84,75542.0
2016-12-14 15:30:00,105.83,106.36,105.82,106.26,108890.0,105.83,106.36,105.82,106.26,108890.0
2016-12-14 15:40:00,106.28,106.3,105.95,106.0,139879.0,106.28,106.3,105.95,106.0,139879.0
2016-12-14 15:50:00,106.0,106.0,105.62,105.82,253364.0,106.0,106.0,105.62,105.82,253364.0
2016-12-15 09:30:00,106.33,106.35,105.46,105.59,216265.0,106.33,106.35,105.46,105.59,216265.0
2016-12-15 09:40:00,105.57,105.58,104.85,105.22,172439.0,105.57,105.58,104.85,105.22,172439.0
2016-12-15 09:50:00,105.19,105.93,105.18,105.92,76461.0,105.19,105.93,105.18,105.92,76461.0
2016-12-15 10:00:00,105.92,105.92,105.4,105.45,108532.0,105.92,105.92,105.4,105.45,108532.0
2016-12-15 10:10:00,105.48,105.49,105.15,105.18,95419.0,105.48,105.49,105.15,105.18,95419.0
2016-12-15 10:20:00,105.18,105.41,105.11,105.31,72705.0,105.18,105.41,105.11,105.31,72705.0
2016-12-15 10:30:00,105.3,105.52,105.14,105.52,72290.0,105.3,105.52,105.14,105.52,72290.0
2016-12-15 10:40:00,105.51,105.58,105.31,105.32,77333.0,105.51,105.58,105.31,105.32,77333.0
2016-12-15 10:50:00,105.34,105.71,105.34,105.47,83072.0,105.34,105.71,105.34,105.47,83072.0
2016-12-15 11:00:00,105.47,105.89,105.41,105.85,76683.0,105.47,105.89,105.41,105.85,76683.0
2016-12-15 11:10:00,105.85,106.05,105.78,106.0,65082.0,105.85,106.05,105.78,106.0,65082.0
2016-12-15 11:20:00,105.98,106.4,105.98,106.29,104710.0,105.98,106.4,105.98,106.29,104710.0
2016-12-15 11:30:00,106.29,106.48,106.28,106.48,78840.0,106.29,106.48,106.28,106.48,78840.0
2016-12-15 11:40:00,106.47,106.47,106.22,106.23,81370.0,106.47,106.47,106.22,106.23,81370.0
2016-12-15 11:50:00,106.22,106.29,106.13,106.16,78228.0,106.22,106.29,106.13,106.16,78228.0
2016-12-15 12:00:00,106.14,106.17,106.0,106.05,117039.0,106.14,106.17,106.0,106.05,117039.0
2016-12-15 12:10:00,106.05,106.29,106.03,106.25,92022.0,106.05,106.29,106.03,106.25,92022.0
2016-12-15 12:20:00,106.25,106.26,106.0,106.04,43795.0,106.25,106.26,106.0,106.04,43795.0
2016-12-15 12:30:00,106.03,106.16,106.02,106.16,84195.0,106.03,106.16,106.02,106.16,84195.0
2016-12-15 12:40:00,106.17,106.22,105.61,105.65,103151.0,106.17,106.22,105.61,105.65,103151.0
2016-12-15 12:50:00,105.62,105.69,105.56,105.58,64070.0,105.62,105.69,105.56,105.58,64070.0
2016-12-15 13:00:00,105.63,105.76,105.6,105.71,58591.0,105.63,105.76,105.6,105.71,58591.0
2016-12-15 13:10:00,105.73,105.84,105.7,105.7,71399.0,105.73,105.84,105.7,105.7,71399.0
2016-12-15 13:20:00,105.7,105.73,105.39,105.54,70701.0,105.7,105.73,105.39,105.54,70701.0
2016-12-15 13:30:00,105.54,105.6,105.39,105.4,76780.0,105.54,105.6,105.39,105.4,76780.0
2016-12-15 13:40:00,105.41,105.43,105.02,105.03,79208.0,105.41,105.43,105.02,105.03,79208.0
2016-12-15 13:50:00,105.03,105.08,104.72,104.75,93487.0,105.03,105.08,104.72,104.75,93487.0
2016-12-15 14:00:00,104.74,105.14,104.73,105.09,62378.0,104.74,105.14,104.73,105.09,62378.0
2016-12-15 14:10:00,105.07,105.09,104.85,104.95,89555.0,105.07,105.09,104.85,104.95,89555.0
2016-12-15 14:20:00,104.95,105.01,104.76,104.85,132796.0,104.95,105.01,104.76,104.85,132796.0
2016-12-15 14:30:00,104.85,104.85,104.7,104.78,105175.0,104.85,104.85,104.7,104.78,105175.0
2016-12-15 14:40:00,104.79,104.9,104.78,104.83,136540.0,104.79,104.9,104.78,104.83,136540.0
2016-12-15 14:50:00,104.82,104.88,104.78,104.8,92183.0,104.82,104.88,104.78,104.8,92183.0
2016-12-15 15:00:00,104.82,104.95,104.8,104.84,112398.0,104.82,104.95,104.8,104.84,112398.0
2016-12-15 15:10:00,104.83,104.83,104.63,104.73,169335.0,104.83,104.83,104.63,104.73,169335.0
2016-12-15 15:20:00,104.74,104.77,104.6,104.69,156247.0,104.74,104.77,104.6,104.69,156247.0
2016-12-15 15:30:00,104.69,105.08,104.68,105.08,241545.0,104.69,105.08,104.68,105.08,241545.0
2016-12-15 15:40:00,105.08,105.2,105.0,105.03,218208.0,105.08,105.2,105.0,105.03,218208.0
2016-12-15 15:50:00,105.03,105.11,104.88,105.09,432229.0,105.03,105.11,104.88,105.09,432229.0
2016-12-16 09:30:00,107.7,107.8,105.92,106.32,1245860.0,107.7,107.8,105.92,106.32,1245860.0
2016-12-16 09:40:00,106.29,106.39,104.17,104.29,420861.0,106.29,106.39,104.17,104.29,420861.0
2016-12-16 09:50:00,104.3,105.36,104.27,105.1,317370.0,104.3,105.36,104.27,105.1,317370.0
2016-12-16 10:00:00,105.08,105.08,104.3,104.39,207580.0,105.08,105.08,104.3,104.39,207580.0
2016-12-16 10:10:00,104.39,104.72,104.12,104.22,200581.0,104.39,104.72,104.12,104.22,200581.0
2016-12-16 10:20:00,104.21,104.29,103.52,103.77,190454.0,104.21,104.29,103.52,103.77,190454.0
2016-12-16 10:30:00,103.79,104.16,103.55,103.78,208801.0,103.79,104.16,103.55,103.78,208801.0
2016-12-16 10:40:00,103.8,103.84,103.15,103.21,247086.0,103.8,103.84,103.15,103.21,247086.0
2016-12-16 10:50:00,103.21,103.24,102.62,102.7,254241.0,103.21,103.24,102.62,102.7,254241.0
2016-12-16 11:00:00,102.66,102.83,102.21,102.21,230949.0,102.66,102.83,102.21,102.21,230949.0
2016-12-16 11:10:00,102.21,102.41,101.91,102.24,371310.0,102.21,102.41,101.91,102.24,371310.0
2016-12-16 11:20:00,102.2,102.91,102.06,102.88,227093.0,102.2,102.91,102.06,102.88,227093.0
2016-12-16 11:30:00,102.84,103.39,102.75,103.22,205776.0,102.84,103.39,102.75,103.22,205776.0
2016-12-16 11:40:00,103.22,103.48,103.05,103.21,239223.0,103.22,103.48,103.05,103.21,239223.0
2016-12-16 11:50:00,103.2,103.36,103.0,103.07,135661.0,103.2,103.36,103.0,103.07,135661.0
2016-12-16 12:00:00,103.1,103.11,102.78,103.1,127610.0,103.1,103.11,102.78,103.1,127610.0
2016-12-16 12:10:00,103.1,103.36,103.1,103.16,74754.0,103.1,103.36,103.1,103.16,74754.0
2016-12-16 12:20:00,103.17,103.33,103.13,103.27,51100.0,103.17,103.33,103.13,103.27,51100.0
2016-12-16 12:30:00,103.25,103.46,103.21,103.3,85516.0,103.25,103.46,103.21,103.3,85516.0
2016-12-16 12:40:00,103.3,103.37,103.08,103.3,98589.0,103.3,103.37,103.08,103.3,98589.0
2016-12-16 12:50:00,103.29,103.31,103.1,103.2,67551.0,103.29,103.31,103.1,103.2,67551.0
2016-12-16 13:00:00,103.16,103.2,102.83,102.88,93819.0,103.16,103.2,102.83,102.88,93819.0
2016-12-16 13:10:00,102.89,102.9,102.6,102.86,74414.0,102.89,102.9,102.6,102.86,74414.0
2016-12-16 13:20:00,102.87,102.94,102.71,102.71,53863.0,102.87,102.94,102.71,102.71,53863.0
2016-12-16 13:30:00,102.72,102.89,102.67,102.86,50350.0,102.72,102.89,102.67,102.86,50350.0
2016-12-16 13:40:00,102.87,102.91,102.71,102.81,48263.0,102.87,102.91,102.71,102.81,48263.0
2016-12-16 13:50:00,102.8,103.13,102.8,102.97,57726.0,102.8,103.13,102.8,102.97,57726.0
2016-12-16 14:00:00,102.96,102.98,102.69,102.96,54493.0,102.96,102.98,102.69,102.96,54493.0
2016-12-16 14:10:00,102.94,103.29,102.93,103.13,83987.0,102.94,103.29,102.93,103.13,83987.0
2016-12-16 14:20:00,103.13,103.2,102.99,103.14,99964.0,103.13,103.2,102.99,103.14,99964.0
2016-12-16 14:30:00,103.09,103.45,103.04,103.32,90784.0,103.09,103.45,103.04,103.32,90784.0
2016-12-16 14:40:00,103.33,103.57,103.27,103.49,70159.0,103.33,103.57,103.27,103.49,70159.0
2016-12-16 14:50:00,103.47,103.6,103.31,103.6,76591.0,103.47,103.6,103.31,103.6,76591.0
2016-12-16 15:00:00,103.56,103.66,103.38,103.38,101006.0,103.56,103.66,103.38,103.38,101006.0
2016-12-16 15:10:00,103.38,103.6,103.36,103.47,69749.0,103.38,103.6,103.36,103.47,69749.0
2016-12-16 15:20:00,103.48,103.52,103.11,103.24,104664.0,103.48,103.52,103.11,103.24,104664.0
2016-12-16 15:30:00,103.27,103.41,103.23,103.31,89295.0,103.27,103.41,103.23,103.31,89295.0
2016-12-16 15:40:00,103.32,103.37,103.06,103.32,165877.0,103.32,103.37,103.06,103.32,165877.0
2016-12-16 15:50:00,103.37,103.56,103.27,103.55,385880.0,103.37,103.56,103.27,103.55,385880.0
2016-12-19 09:30:00,103.66,104.08,103.41,103.77,131557.0,103.66,104.08,103.41,103.77,131557.0
2016-12-19 09:40:00,103.8,104.56,103.48,104.5,98859.0,103.8,104.56,103.48,104.5,98859.0
2016-12-19 09:50:00,104.48,104.79,104.43,104.77,147425.0,104.48,104.79,104.43,104.77,147425.0
2016-12-19 10:00:00,104.76,104.93,104.56,104.75,137181.0,104.76,104.93,104.56,104.75,137181.0
2016-12-19 10:10:00,104.7,104.99,104.61,104.99,68472.0,104.7,104.99,104.61,104.99,68472.0
2016-12-19 10:20:00,104.98,105.13,104.81,104.99,102211.0,104.98,105.13,104.81,104.99,102211.0
2016-12-19 10:30:00,104.99,105.03,104.83,105.0,69992.0,104.99,105.03,104.83,105.0,69992.0
2016-12-19 10:40:00,105.02,105.44,105.02,105.36,86249.0,105.02,105.44,105.02,105.36,86249.0
2016-12-19 10:50:00,105.38,105.42,105.1,105.42,76128.0,105.38,105.42,105.1,105.42,76128.0
2016-12-19 11:00:00,105.39,106.0,105.38,105.61,122233.0,105.39,106.0,105.38,105.61,122233.0
2016-12-19 11:10:00,105.6,105.83,105.54,105.83,52391.0,105.6,105.83,105.54,105.83,52391.0
2016-12-19 11:20:00,105.82,105.84,105.51,105.66,68768.0,105.82,105.84,105.51,105.66,68768.0
2016-12-19 11:30:00,105.67,105.98,105.67,105.71,98509.0,105.67,105.98,105.67,105.71,98509.0
2016-12-19 11:40:00,105.72,105.96,105.72,105.87,76381.0,105.72,105.96,105.72,105.87,76381.0
2016-12-19 11:50:00,105.86,105.94,105.74,105.74,71963.0,105.86,105.94,105.74,105.74,71963.0
2016-12-19 12:00:00,105.73,105.73,105.45,105.51,75809.0,105.73,105.73,105.45,105.51,75809.0
2016-12-19 12:10:00,105.48,105.6,105.4,105.6,46494.0,105.48,105.6,105.4,105.6,46494.0
2016-12-19 12:20:00,105.62,105.73,105.48,105.73,44639.0,105.62,105.73,105.48,105.73,44639.0
2016-12-19 12:30:00,105.72,105.75,105.64,105.67,55994.0,105.72,105.75,105.64,105.67,55994.0
2016-12-19 12:40:00,105.68,105.9,105.65,105.84,62037.0,105.68,105.9,105.65,105.84,62037.0
2016-12-19 12:50:00,105.85,105.9,105.73,105.81,52817.0,105.85,105.9,105.73,105.81,52817.0
2016-12-19 13:00:00,105.83,105.83,105.56,105.58,44761.0,105.83,105.83,105.56,105.58,44761.0
2016-12-19 13:10:00,105.59,105.65,105.5,105.61,37113.0,105.59,105.65,105.5,105.61,37113.0
2016-12-19 13:20:00,105.61,105.69,105.53,105.63,37805.0,105.61,105.69,105.53,105.63,37805.0
2016-12-19 13:30:00,105.64,105.69,105.43,105.53,50623.0,105.64,105.69,105.43,105.53,50623.0
2016-12-19 13:40:00,105.53,105.83,105.46,105.77,74503.0,105.53,105.83,105.46,105.77,74503.0
2016-12-19 13:50:00,105.8,105.93,105.78,105.85,45240.0,105.8,105.93,105.78,105.85,45240.0
2016-12-19 14:00:00,105.85,105.99,105.81,105.88,39432.0,105.85,105.99,105.81,105.88,39432.0
2016-12-19 14:10:00,105.9,106.08,105.7,105.7,85575.0,105.9,106.08,105.7,105.7,85575.0
2016-12-19 14:20:00,105.7,105.84,105.65,105.66,34821.0,105.7,105.84,105.65,105.66,34821.0
2016-12-19 14:30:00,105.63,105.67,105.52,105.57,36084.0,105.63,105.67,105.52,105.57,36084.0
2016-12-19 14:40:00,105.6,105.74,105.46,105.56,52060.0,105.6,105.74,105.46,105.56,52060.0
2016-12-19 14:50:00,105.57,105.64,105.5,105.56,35924.0,105.57,105.64,105.5,105.56,35924.0
2016-12-19 15:00:00,105.55,105.59,105.32,105.36,77954.0,105.55,105.59,105.32,105.36,77954.0
2016-12-19 15:10:00,105.36,105.49,105.28,105.28,67857.0,105.36,105.49,105.28,105.28,67857.0
2016-12-19 15:20:00,105.31,105.31,105.15,105.26,47271.0,105.31,105.31,105.15,105.26,47271.0
2016-12-19 15:30:00,105.27,105.27,105.06,105.08,75031.0,105.27,105.27,105.06,105.08,75031.0
2016-12-19 15:40:00,105.07,105.13,104.9,104.91,106599.0,105.07,105.13,104.9,104.91,106599.0
2016-12-19 15:50:00,104.93,105.32,104.92,105.29,269549.0,104.93,105.32,104.92,105.29,269549.0
2016-12-20 09:30:00,105.5,105.69,105.21,105.58,142070.0,105.5,105.69,105.21,105.58,142070.0
2016-12-20 09:40:00,105.6,105.74,105.4,105.5,57382.0,105.6,105.74,105.4,105.5,57382.0
2016-12-20 09:50:00,105.5,105.6,104.92,105.07,76613.0,105.5,105.6,104.92,105.07,76613.0
2016-12-20 10:00:00,105.05,105.2,104.76,105.05,91031.0,105.05,105.2,104.76,105.05,91031.0
2016-12-20 10:10:00,105.05,105.46,105.04,105.2,60446.0,105.05,105.46,105.04,105.2,60446.0
2016-12-20 10:20:00,105.2,105.28,105.0,105.0,22912.0,105.2,105.28,105.0,105.0,22912.0
2016-12-20 10:30:00,105.05,105.26,105.01,105.13,26431.0,105.05,105.26,105.01,105.13,26431.0
2016-12-20 10:40:00,105.12,105.29,105.11,105.26,20821.0,105.12,105.29,105.11,105.26,20821.0
2016-12-20 10:50:00,105.26,105.26,105.11,105.19,36601.0,105.26,105.26,105.11,105.19,36601.0
2016-12-20 11:00:00,105.2,105.27,105.11,105.11,24288.0,105.2,105.27,105.11,105.11,24288.0
2016-12-20 11:10:00,105.1,105.17,105.04,105.07,36184.0,105.1,105.17,105.04,105.07,36184.0
2016-12-20 11:20:00,105.07,105.25,105.04,105.2,30451.0,105.07,105.25,105.04,105.2,30451.0
2016-12-20 11:30:00,105.2,105.27,105.09,105.23,31227.0,105.2,105.27,105.09,105.23,31227.0
2016-12-20 11:40:00,105.23,105.31,105.2,105.25,30427.0,105.23,105.31,105.2,105.25,30427.0
2016-12-20 11:50:00,105.25,105.32,105.12,105.23,42135.0,105.25,105.32,105.12,105.23,42135.0
2016-12-20 12:00:00,105.22,105.33,105.19,105.31,61237.0,105.22,105.33,105.19,105.31,61237.0
2016-12-20 12:10:00,105.32,105.35,105.22,105.33,39180.0,105.32,105.35,105.22,105.33,39180.0
2016-12-20 12:20:00,105.32,105.43,105.28,105.36,21270.0,105.32,105.43,105.28,105.36,21270.0
2016-12-20 12:30:00,105.34,105.4,105.3,105.35,20597.0,105.34,105.4,105.3,105.35,20597.0
2016-12-20 12:40:00,105.37,105.53,105.35,105.46,41074.0,105.37,105.53,105.35,105.46,41074.0
2016-12-20 12:50:00,105.45,105.53,105.44,105.47,21550.0,105.45,105.53,105.44,105.47,21550.0
2016-12-20 13:00:00,105.47,105.56,105.46,105.54,21339.0,105.47,105.56,105.46,105.54,21339.0
2016-12-20 13:10:00,105.54,105.59,105.5,105.54,33145.0,105.54,105.59,105.5,105.54,33145.0
2016-12-20 13:20:00,105.53,105.7,105.51,105.68,27995.0,105.53,105.7,105.51,105.68,27995.0
2016-12-20 13:30:00,105.68,105.74,105.56,105.56,36843.0,105.68,105.74,105.56,105.56,36843.0
2016-12-20 13:40:00,105.56,105.61,105.45,105.6,26703.0,105.56,105.61,105.45,105.6,26703.0
2016-12-20 13:50:00,105.58,105.7,105.54,105.67,30734.0,105.58,105.7,105.54,105.67,30734.0
2016-12-20 14:00:00,105.67,105.72,105.6,105.61,85225.0,105.67,105.72,105.6,105.61,85225.0
2016-12-20 14:10:00,105.61,105.65,105.55,105.6,21044.0,105.61,105.65,105.55,105.6,21044.0
2016-12-20 14:20:00,105.61,105.7,105.6,105.64,32766.0,105.61,105.7,105.6,105.64,32766.0
2016-12-20 14:30:00,105.63,105.67,105.54,105.6,51233.0,105.63,105.67,105.54,105.6,51233.0
2016-12-20 14:40:00,105.59,105.68,105.57,105.64,31612.0,105.59,105.68,105.57,105.64,31612.0
2016-12-20 14:50:00,105.64,105.72,105.57,105.67,52788.0,105.64,105.72,105.57,105.67,52788.0
2016-12-20 15:00:00,105.64,105.68,105.61,105.65,23934.0,105.64,105.68,105.61,105.65,23934.0
2016-12-20 15:10:00,105.65,105.73,105.62,105.71,32476.0,105.65,105.73,105.62,105.71,32476.0
2016-12-20 15:20:00,105.7,105.79,105.58,105.79,66746.0,105.7,105.79,105.58,105.79,66746.0
2016-12-20 15:30:00,105.79,105.88,105.74,105.77,90248.0,105.79,105.88,105.74,105.77,90248.0
2016-12-20 15:40:00,105.78,105.8,105.69,105.7,54062.0,105.78,105.8,105.69,105.7,54062.0
2016-12-20 15:50:00,105.71,105.83,105.65,105.78,125284.0,105.71,105.83,105.65,105.78,125284.0
2016-12-21 09:30:00,105.74,106.06,105.46,105.48,71538.0,105.74,106.06,105.46,105.48,71538.0
2016-12-21 09:40:00,105.53,105.64,105.41,105.52,48711.0,105.53,105.64,105.41,105.52,48711.0
2016-12-21 09:50:00,105.54,105.57,105.37,105.4,39277.0,105.54,105.57,105.37,105.4,39277.0
2016-12-21 10:00:00,105.37,105.37,104.91,104.98,51166.0,105.37,105.37,104.91,104.98,51166.0
2016-12-21 10:10:00,104.99,105.01,104.79,104.92,78854.0,104.99,105.01,104.79,104.92,78854.0
2016-12-21 10:20:00,104.92,105.17,104.91,105.12,65921.0,104.92,105.17,104.91,105.12,65921.0
2016-12-21 10:30:00,105.12,105.22,105.03,105.03,25795.0,105.12,105.22,105.03,105.03,25795.0
2016-12-21 10:40:00,105.03,105.09,104.95,105.0,31089.0,105.03,105.09,104.95,105.0,31089.0
2016-12-21 10:50:00,105.01,105.01,104.49,104.59,51529.0,105.01,105.01,104.49,104.59,51529.0
2016-12-21 11:00:00,104.59,104.81,104.58,104.78,29520.0,104.59,104.81,104.58,104.78,29520.0
2016-12-21 11:10:00,104.76,104.82,104.71,104.79,43636.0,104.76,104.82,104.71,104.79,43636.0
2016-12-21 11:20:00,104.79,104.86,104.74,104.81,28274.0,104.79,104.86,104.74,104.81,28274.0
2016-12-21 11:30:00,104.81,104.86,104.75,104.82,23244.0,104.81,104.86,104.75,104.82,23244.0
2016-12-21 11:40:00,104.84,104.84,104.73,104.82,26001.0,104.84,104.84,104.73,104.82,26001.0
2016-12-21 11:50:00,104.81,104.87,104.73,104.82,57119.0,104.81,104.87,104.73,104.82,57119.0
2016-12-21 12:00:00,104.83,104.97,104.81,104.89,33622.0,104.83,104.97,104.81,104.89,33622.0
2016-12-21 12:10:00,104.89,104.94,104.84,104.87,22191.0,104.89,104.94,104.84,104.87,22191.0
2016-12-21 12:20:00,104.88,104.9,104.48,104.58,156307.0,104.88,104.9,104.48,104.58,156307.0
2016-12-21 12:30:00,104.59,104.73,104.58,104.64,27541.0,104.59,104.73,104.58,104.64,27541.0
2016-12-21 12:40:00,104.64,104.71,104.62,104.71,36556.0,104.64,104.71,104.62,104.71,36556.0
2016-12-21 12:50:00,104.69,104.81,104.64,104.71,20031.0,104.69,104.81,104.64,104.71,20031.0
2016-12-21 13:00:00,104.71,104.82,104.7,104.77,21532.0,104.71,104.82,104.7,104.77,21532.0
2016-12-21 13:10:00,104.77,104.89,104.74,104.88,30510.0,104.77,104.89,104.74,104.88,30510.0
2016-12-21 13:20:00,104.86,104.97,104.84,104.92,35588.0,104.86,104.97,104.84,104.92,35588.0
2016-12-21 13:30:00,104.93,105.02,104.9,105.02,29116.0,104.93,105.02,104.9,105.02,29116.0
2016-12-21 13:40:00,105.04,105.09,104.93,104.98,66084.0,105.04,105.09,104.93,104.98,66084.0
2016-12-21 13:50:00,104.98,105.0,104.89,104.98,31138.0,104.98,105.0,104.89,104.98,31138.0
2016-12-21 14:00:00,104.97,105.1,104.94,105.07,38668.0,104.97,105.1,104.94,105.07,38668.0
2016-12-21 14:10:00,105.08,105.22,105.06,105.21,23284.0,105.08,105.22,105.06,105.21,23284.0
2016-12-21 14:20:00,105.2,105.22,105.14,105.17,16513.0,105.2,105.22,105.14,105.17,16513.0
2016-12-21 14:30:00,105.16,105.17,105.09,105.1,29455.0,105.16,105.17,105.09,105.1,29455.0
2016-12-21 14:40:00,105.11,105.23,105.09,105.23,35565.0,105.11,105.23,105.09,105.23,35565.0
2016-12-21 14:50:00,105.21,105.29,105.17,105.17,50045.0,105.21,105.29,105.17,105.17,50045.0
2016-12-21 15:00:00,105.17,105.27,105.17,105.26,29777.0,105.17,105.27,105.17,105.26,29777.0
2016-12-21 15:10:00,105.27,105.31,105.09,105.09,50348.0,105.27,105.31,105.09,105.09,50348.0
2016-12-21 15:20:00,105.09,105.29,105.08,105.22,73592.0,105.09,105.29,105.08,105.22,73592.0
2016-12-21 15:30:00,105.23,105.36,105.13,105.34,107093.0,105.23,105.36,105.13,105.34,107093.0
2016-12-21 15:40:00,105.34,105.49,105.26,105.49,124063.0,105.34,105.49,105.26,105.49,124063.0
2016-12-21 15:50:00,105.48,105.66,105.4,105.51,365432.0,105.48,105.66,105.4,105.51,365432.0
2016-12-22 09:30:00,105.12,105.15,104.48,104.59,69838.0,105.12,105.15,104.48,104.59,69838.0
2016-12-22 09:40:00,104.58,104.63,104.13,104.53,46000.0,104.58,104.63,104.13,104.53,46000.0
2016-12-22 09:50:00,104.55,104.86,104.47,104.86,43321.0,104.55,104.86,104.47,104.86,43321.0
2016-12-22 10:00:00,104.92,105.04,104.73,104.76,39928.0,104.92,105.04,104.73,104.76,39928.0
2016-12-22 10:10:00,104.75,104.78,104.56,104.68,26543.0,104.75,104.78,104.56,104.68,26543.0
2016-12-22 10:20:00,104.73,104.91,104.6,104.8,49977.0,104.73,104.91,104.6,104.8,49977.0
2016-12-22 10:30:00,104.8,104.92,104.74,104.78,45791.0,104.8,104.92,104.74,104.78,45791.0
2016-12-22 10:40:00,104.78,104.8,104.55,104.62,50827.0,104.78,104.8,104.55,104.62,50827.0
2016-12-22 10:50:00,104.62,104.62,104.5,104.51,22108.0,104.62,104.62,104.5,104.51,22108.0
2016-12-22 11:00:00,104.54,104.61,104.46,104.56,30373.0,104.54,104.61,104.46,104.56,30373.0
2016-12-22 11:10:00,104.53,104.6,104.51,104.55,13565.0,104.53,104.6,104.51,104.55,13565.0
2016-12-22 11:20:00,104.55,104.64,104.33,104.33,26066.0,104.55,104.64,104.33,104.33,26066.0
2016-12-22 11:30:00,104.33,104.4,104.3,104.35,21355.0,104.33,104.4,104.3,104.35,21355.0
2016-12-22 11:40:00,104.35,104.36,104.07,104.07,20430.0,104.35,104.36,104.07,104.07,20430.0
2016-12-22 11:50:00,104.06,104.16,103.95,104.15,35660.0,104.06,104.16,103.95,104.15,35660.0
2016-12-22 12:00:00,104.15,104.32,104.15,104.25,19529.0,104.15,104.32,104.15,104.25,19529.0
2016-12-22 12:10:00,104.25,104.31,104.14,104.15,25110.0,104.25,104.31,104.14,104.15,25110.0
2016-12-22 12:20:00,104.14,104.21,104.09,104.16,17481.0,104.14,104.21,104.09,104.16,17481.0
2016-12-22 12:30:00,104.17,104.29,104.17,104.28,15989.0,104.17,104.29,104.17,104.28,15989.0
2016-12-22 12:40:00,104.29,104.39,104.21,104.33,12929.0,104.29,104.39,104.21,104.33,12929.0
2016-12-22 12:50:00,104.28,104.44,104.28,104.41,14377.0,104.28,104.44,104.28,104.41,14377.0
2016-12-22 13:00:00,104.4,104.54,104.33,104.53,16058.0,104.4,104.54,104.33,104.53,16058.0
2016-12-22 13:10:00,104.53,104.68,104.43,104.61,23065.0,104.53,104.68,104.43,104.61,23065.0
2016-12-22 13:20:00,104.62,104.69,104.58,104.61,14675.0,104.62,104.69,104.58,104.61,14675.0
2016-12-22 13:30:00,104.61,104.78,104.61,104.75,31968.0,104.61,104.78,104.61,104.75,31968.0
2016-12-22 13:40:00,104.75,104.93,104.7,104.91,19742.0,104.75,104.93,104.7,104.91,19742.0
2016-12-22 13:50:00,104.91,105.01,104.82,104.9,15968.0,104.91,105.01,104.82,104.9,15968.0
2016-12-22 14:00:00,104.89,104.98,104.81,104.82,30125.0,104.89,104.98,104.81,104.82,30125.0
2016-12-22 14:10:00,104.8,104.95,104.78,104.78,14616.0,104.8,104.95,104.78,104.78,14616.0
2016-12-22 14:20:00,104.78,104.81,104.67,104.67,30321.0,104.78,104.81,104.67,104.67,30321.0
2016-12-22 14:30:00,104.66,104.8,104.59,104.76,38653.0,104.66,104.8,104.59,104.76,38653.0
2016-12-22 14:40:00,104.76,104.83,104.75,104.76,25756.0,104.76,104.83,104.75,104.76,25756.0
2016-12-22 14:50:00,104.76,104.79,104.64,104.69,30537.0,104.76,104.79,104.64,104.69,30537.0
2016-12-22 15:00:00,104.69,104.72,104.64,104.65,48653.0,104.69,104.72,104.64,104.65,48653.0
2016-12-22 15:10:00,104.65,104.65,104.5,104.52,29589.0,104.65,104.65,104.5,104.52,29589.0
2016-12-22 15:20:00,104.51,104.61,104.47,104.57,35260.0,104.51,104.61,104.47,104.57,35260.0
2016-12-22 15:30:00,104.57,104.64,104.54,104.61,48366.0,104.57,104.64,104.54,104.61,48366.0
2016-12-22 15:40:00,104.63,104.72,104.59,104.59,59373.0,104.63,104.72,104.59,104.59,59373.0
2016-12-22 15:50:00,104.62,104.74,104.58,104.73,108739.0,104.62,104.74,104.58,104.73,108739.0
2016-12-23 09:30:00,104.61,105.22,104.61,104.94,48719.0,104.61,105.22,104.61,104.94,48719.0
2016-12-23 09:40:00,104.85,104.87,104.72,104.78,20382.0,104.85,104.87,104.72,104.78,20382.0
2016-12-23 09:50:00,104.8,104.9,104.76,104.86,15827.0,104.8,104.9,104.76,104.86,15827.0
2016-12-23 10:00:00,104.9,104.95,104.73,104.79,21519.0,104.9,104.95,104.73,104.79,21519.0
2016-12-23 10:10:00,104.74,104.94,104.7,104.9,19743.0,104.74,104.94,104.7,104.9,19743.0
2016-12-23 10:20:00,104.91,105.06,104.85,105.0,19440.0,104.91,105.06,104.85,105.0,19440.0
2016-12-23 10:30:00,105.0,105.33,105.0,105.22,31914.0,105.0,105.33,105.0,105.22,31914.0
2016-12-23 10:40:00,105.25,105.42,105.23,105.26,35695.0,105.25,105.42,105.23,105.26,35695.0
2016-12-23 10:50:00,105.26,105.3,105.11,105.18,29220.0,105.26,105.3,105.11,105.18,29220.0
2016-12-23 11:00:00,105.17,105.21,105.09,105.13,22511.0,105.17,105.21,105.09,105.13,22511.0
2016-12-23 11:10:00,105.13,105.24,105.1,105.16,18909.0,105.13,105.24,105.1,105.16,18909.0
2016-12-23 11:20:00,105.15,105.22,105.09,105.21,22698.0,105.15,105.22,105.09,105.21,22698.0
2016-12-23 11:30:00,105.2,105.23,105.04,105.04,16445.0,105.2,105.23,105.04,105.04,16445.0
2016-12-23 11:40:00,105.04,105.08,104.96,105.0,12305.0,105.04,105.08,104.96,105.0,12305.0
2016-12-23 11:50:00,105.0,105.14,105.0,105.09,12169.0,105.0,105.14,105.0,105.09,12169.0
2016-12-23 12:00:00,105.1,105.14,105.07,105.12,12886.0,105.1,105.14,105.07,105.12,12886.0
2016-12-23 12:10:00,105.1,105.13,105.05,105.05,10177.0,105.1,105.13,105.05,105.05,10177.0
2016-12-23 12:20:00,105.06,105.12,105.04,105.08,8413.0,105.06,105.12,105.04,105.08,8413.0
2016-12-23 12:30:00,105.07,105.12,104.98,105.0,7103.0,105.07,105.12,104.98,105.0,7103.0
2016-12-23 12:40:00,105.0,105.02,104.89,104.89,11775.0,105.0,105.02,104.89,104.89,11775.0
2016-12-23 12:50:00,104.9,104.98,104.87,104.96,19077.0,104.9,104.98,104.87,104.96,19077.0
2016-12-23 13:00:00,104.95,105.04,104.93,105.03,7834.0,104.95,105.04,104.93,105.03,7834.0
2016-12-23 13:10:00,105.02,105.11,105.01,105.04,8606.0,105.02,105.11,105.01,105.04,8606.0
2016-12-23 13:20:00,105.04,105.04,104.84,104.84,24135.0,105.04,105.04,104.84,104.84,24135.0
2016-12-23 13:30:00,104.84,104.9,104.83,104.85,12973.0,104.84,104.9,104.83,104.85,12973.0
2016-12-23 13:40:00,104.89,104.91,104.78,104.79,9191.0,104.89,104.91,104.78,104.79,9191.0
2016-12-23 13:50:00,104.8,104.8,104.72,104.72,8369.0,104.8,104.8,104.72,104.72,8369.0
2016-12-23 14:00:00,104.72,104.81,104.7,104.79,15464.0,104.72,104.81,104.7,104.79,15464.0
2016-12-23 14:10:00,104.82,104.9,104.79,104.83,16730.0,104.82,104.9,104.79,104.83,16730.0
2016-12-23 14:20:00,104.83,104.89,104.82,104.86,10074.0,104.83,104.89,104.82,104.86,10074.0
2016-12-23 14:30:00,104.87,104.89,104.83,104.86,16006.0,104.87,104.89,104.83,104.86,16006.0
2016-12-23 14:40:00,104.83,104.86,104.79,104.82,11950.0,104.83,104.86,104.79,104.82,11950.0
2016-12-23 14:50:00,104.82,104.83,104.74,104.83,14645.0,104.82,104.83,104.74,104.83,14645.0
2016-12-23 15:00:00,104.83,104.86,104.79,104.84,20650.0,104.83,104.86,104.79,104.84,20650.0
2016-12-23 15:10:00,104.85,104.92,104.83,104.92,22209.0,104.85,104.92,104.83,104.92,22209.0
2016-12-23 15:20:00,104.91,104.98,104.89,104.89,19735.0,104.91,104.98,104.89,104.89,19735.0
2016-12-23 15:30:00,104.91,104.98,104.91,104.96,21120.0,104.91,104.98,104.91,104.96,21120.0
2016-12-23 15:40:00,104.96,105.08,104.94,105.01,28516.0,104.96,105.08,104.94,105.01,28516.0
2016-12-23 15:50:00,105.02,105.12,105.01,105.02,66233.0,105.02,105.12,105.01,105.02,66233.0
2016-12-27 09:30:00,105.0,105.43,105.0,105.19,34423.0,105.0,105.43,105.0,105.19,34423.0
2016-12-27 09:40:00,105.14,105.9,105.1,105.62,81133.0,105.14,105.9,105.1,105.62,81133.0
2016-12-27 09:50:00,105.64,105.66,105.18,105.24,56469.0,105.64,105.66,105.18,105.24,56469.0
2016-12-27 10:00:00,105.26,105.43,105.2,105.28,29583.0,105.26,105.43,105.2,105.28,29583.0
2016-12-27 10:10:00,105.27,105.34,105.21,105.34,8586.0,105.27,105.34,105.21,105.34,8586.0
2016-12-27 10:20:00,105.37,105.41,105.25,105.26,11412.0,105.37,105.41,105.25,105.26,11412.0
2016-12-27 10:30:00,105.26,105.38,105.25,105.37,12145.0,105.26,105.38,105.25,105.37,12145.0
2016-12-27 10:40:00,105.35,105.43,105.29,105.43,9211.0,105.35,105.43,105.29,105.43,9211.0
2016-12-27 10:50:00,105.41,105.44,105.37,105.43,13236.0,105.41,105.44,105.37,105.43,13236.0
2016-12-27 11:00:00,105.4,105.45,105.28,105.33,22357.0,105.4,105.45,105.28,105.33,22357.0
2016-12-27 11:10:00,105.34,105.42,105.31,105.38,10183.0,105.34,105.42,105.31,105.38,10183.0
2016-12-27 11:20:00,105.36,105.42,105.34,105.34,9844.0,105.36,105.42,105.34,105.34,9844.0
2016-12-27 11:30:00,105.35,105.42,105.28,105.29,16625.0,105.35,105.42,105.28,105.29,16625.0
2016-12-27 11:40:00,105.31,105.32,105.24,105.26,8762.0,105.31,105.32,105.24,105.26,8762.0
2016-12-27 11:50:00,105.23,105.26,105.04,105.08,9345.0,105.23,105.26,105.04,105.08,9345.0
2016-12-27 12:00:00,105.09,105.1,104.91,104.94,12709.0,105.09,105.1,104.91,104.94,12709.0
2016-12-27 12:10:00,104.93,104.94,104.87,104.92,9437.0,104.93,104.94,104.87,104.92,9437.0
2016-12-27 12:20:00,104.91,105.03,104.9,105.03,12128.0,104.91,105.03,104.9,105.03,12128.0
2016-12-27 12:30:00,105.0,105.0,104.93,104.97,7740.0,105.0,105.0,104.93,104.97,7740.0
2016-12-27 12:40:00,104.97,105.05,104.97,105.02,10293.0,104.97,105.05,104.97,105.02,10293.0
2016-12-27 12:50:00,105.04,105.04,104.99,104.99,4253.0,105.04,105.04,104.99,104.99,4253.0
2016-12-27 13:00:00,105.01,105.03,104.95,104.96,9502.0,105.01,105.03,104.95,104.96,9502.0
2016-12-27 13:10:00,104.98,105.01,104.93,104.93,7426.0,104.98,105.01,104.93,104.93,7426.0
2016-12-27 13:20:00,104.94,105.06,104.94,105.04,9683.0,104.94,105.06,104.94,105.04,9683.0
2016-12-27 13:30:00,105.04,105.08,105.02,105.08,6097.0,105.04,105.08,105.02,105.08,6097.0
2016-12-27 13:40:00,105.08,105.11,105.04,105.07,19154.0,105.08,105.11,105.04,105.07,19154.0
2016-12-27 13:50:00,105.07,105.08,104.89,104.89,28893.0,105.07,105.08,104.89,104.89,28893.0
2016-12-27 14:00:00,104.91,104.94,104.86,104.9,9763.0,104.91,104.94,104.86,104.9,9763.0
2016-12-27 14:10:00,104.94,105.08,104.9,105.07,13163.0,104.94,105.08,104.9,105.07,13163.0
2016-12-27 14:20:00,105.07,105.15,105.03,105.08,13440.0,105.07,105.15,105.03,105.08,13440.0
2016-12-27 14:30:00,105.06,105.1,105.04,105.1,9621.0,105.06,105.1,105.04,105.1,9621.0
2016-12-27 14:40:00,105.09,105.14,105.06,105.11,9281.0,105.09,105.14,105.06,105.11,9281.0
2016-12-27 14:50:00,105.11,105.11,105.0,105.0,8316.0,105.11,105.11,105.0,105.0,8316.0
2016-12-27 15:00:00,105.02,105.16,105.01,105.16,18047.0,105.02,105.16,105.01,105.16,18047.0
2016-12-27 15:10:00,105.15,105.2,105.14,105.18,15603.0,105.15,105.2,105.14,105.18,15603.0
2016-12-27 15:20:00,105.18,105.21,105.17,105.21,14152.0,105.18,105.21,105.17,105.21,14152.0
2016-12-27 15:30:00,105.2,105.21,105.11,105.15,28184.0,105.2,105.21,105.11,105.15,28184.0
2016-12-27 15:40:00,105.15,105.2,105.0,105.04,41837.0,105.15,105.2,105.0,105.04,41837.0
2016-12-27 15:50:00,105.03,105.07,104.97,104.98,97250.0,105.03,105.07,104.97,104.98,97250.0
2016-12-28 09:30:00,104.83,105.16,104.49,104.53,57509.0,104.83,105.16,104.49,104.53,57509.0
2016-12-28 09:40:00,104.53,104.59,104.19,104.35,36899.0,104.53,104.59,104.19,104.35,36899.0
2016-12-28 09:50:00,104.33,104.33,103.95,104.0,37217.0,104.33,104.33,103.95,104.0,37217.0
2016-12-28 10:00:00,104.01,104.25,103.85,104.04,60314.0,104.01,104.25,103.85,104.04,60314.0
2016-12-28 10:10:00,104.04,104.04,103.5,103.51,25617.0,104.04,104.04,103.5,103.51,25617.0
2016-12-28 10:20:00,103.53,103.72,103.51,103.64,21170.0,103.53,103.72,103.51,103.64,21170.0
2016-12-28 10:30:00,103.66,103.87,103.6,103.77,26082.0,103.66,103.87,103.6,103.77,26082.0
2016-12-28 10:40:00,103.79,103.98,103.67,103.94,17000.0,103.79,103.98,103.67,103.94,17000.0
2016-12-28 10:50:00,103.95,104.07,103.94,104.04,27122.0,103.95,104.07,103.94,104.04,27122.0
2016-12-28 11:00:00,104.04,104.15,104.01,104.01,13119.0,104.04,104.15,104.01,104.01,13119.0
2016-12-28 11:10:00,104.01,104.13,103.99,104.08,18329.0,104.01,104.13,103.99,104.08,18329.0
2016-12-28 11:20:00,104.08,104.25,104.05,104.18,17124.0,104.08,104.25,104.05,104.18,17124.0
2016-12-28 11:30:00,104.19,104.27,104.08,104.23,18768.0,104.19,104.27,104.08,104.23,18768.0
2016-12-28 11:40:00,104.21,104.23,104.1,104.12,21167.0,104.21,104.23,104.1,104.12,21167.0
2016-12-28 11:50:00,104.13,104.16,103.94,104.03,45064.0,104.13,104.16,103.94,104.03,45064.0
2016-12-28 12:00:00,104.03,104.14,103.95,104.01,31475.0,104.03,104.14,103.95,104.01,31475.0
2016-12-28 12:10:00,104.01,104.06,103.89,103.9,15254.0,104.01,104.06,103.89,103.9,15254.0
2016-12-28 12:20:00,103.91,104.05,103.9,104.0,17600.0,103.91,104.05,103.9,104.0,17600.0
2016-12-28 12:30:00,103.99,104.0,103.8,103.8,17433.0,103.99,104.0,103.8,103.8,17433.0
2016-12-28 12:40:00,103.8,103.88,103.66,103.68,28775.0,103.8,103.88,103.66,103.68,28775.0
2016-12-28 12:50:00,103.68,103.74,103.65,103.68,15906.0,103.68,103.74,103.65,103.68,15906.0
2016-12-28 13:00:00,103.71,103.73,103.56,103.7,24177.0,103.71,103.73,103.56,103.7,24177.0
2016-12-28 13:10:00,103.7,103.82,103.69,103.78,15277.0,103.7,103.82,103.69,103.78,15277.0
2016-12-28 13:20:00,103.78,103.87,103.75,103.82,19966.0,103.78,103.87,103.75,103.82,19966.0
2016-12-28 13:30:00,103.84,103.84,103.75,103.78,31549.0,103.84,103.84,103.75,103.78,31549.0
2016-12-28 13:40:00,103.78,103.83,103.72,103.72,14422.0,103.78,103.83,103.72,103.72,14422.0
2016-12-28 13:50:00,103.74,103.79,103.63,103.63,29240.0,103.74,103.79,103.63,103.63,29240.0
2016-12-28 14:00:00,103.63,103.74,103.63,103.73,29015.0,103.63,103.74,103.63,103.73,29015.0
2016-12-28 14:10:00,103.72,103.73,103.59,103.67,23806.0,103.72,103.73,103.59,103.67,23806.0
2016-12-28 14:20:00,103.66,103.72,103.61,103.68,22655.0,103.66,103.72,103.61,103.68,22655.0
2016-12-28 14:30:00,103.67,103.71,103.62,103.67,12948.0,103.67,103.71,103.62,103.67,12948.0
2016-12-28 14:40:00,103.68,103.69,103.58,103.64,13297.0,103.68,103.69,103.58,103.64,13297.0
2016-12-28 14:50:00,103.63,103.68,103.57,103.6,28193.0,103.63,103.68,103.57,103.6,28193.0
2016-12-28 15:00:00,103.61,103.8,103.6,103.73,28747.0,103.61,103.8,103.6,103.73,28747.0
2016-12-28 15:10:00,103.73,103.8,103.72,103.72,14488.0,103.73,103.8,103.72,103.72,14488.0
2016-12-28 15:20:00,103.73,103.8,103.68,103.7,29535.0,103.73,103.8,103.68,103.7,29535.0
2016-12-28 15:30:00,103.69,103.77,103.66,103.72,28941.0,103.69,103.77,103.66,103.72,28941.0
2016-12-28 15:40:00,103.73,103.74,103.59,103.73,60010.0,103.73,103.74,103.59,103.73,60010.0
2016-12-28 15:50:00,103.74,103.84,103.72,103.77,125982.0,103.74,103.84,103.72,103.77,125982.0
2016-12-29 09:30:00,103.63,104.36,103.54,104.3,44157.0,103.63,104.36,103.54,104.3,44157.0
2016-12-29 09:40:00,104.3,104.4,104.0,104.0,37080.0,104.3,104.4,104.0,104.0,37080.0
2016-12-29 09:50:00,104.0,104.08,103.94,104.08,28617.0,104.0,104.08,103.94,104.08,28617.0
2016-12-29 10:00:00,104.07,104.32,104.05,104.14,15577.0,104.07,104.32,104.05,104.14,15577.0
2016-12-29 10:10:00,104.16,104.2,103.9,103.97,19523.0,104.16,104.2,103.9,103.97,19523.0
2016-12-29 10:20:00,103.99,104.06,103.91,104.0,16064.0,103.99,104.06,103.91,104.0,16064.0
2016-12-29 10:30:00,103.99,104.03,103.9,103.9,21097.0,103.99,104.03,103.9,103.9,21097.0
2016-12-29 10:40:00,103.9,103.99,103.81,103.89,23179.0,103.9,103.99,103.81,103.89,23179.0
2016-12-29 10:50:00,103.89,103.92,103.77,103.87,20861.0,103.89,103.92,103.77,103.87,20861.0
2016-12-29 11:00:00,103.86,103.89,103.68,103.74,16344.0,103.86,103.89,103.68,103.74,16344.0
2016-12-29 11:10:00,103.74,103.85,103.73,103.82,12437.0,103.74,103.85,103.73,103.82,12437.0
2016-12-29 11:20:00,103.84,103.84,103.74,103.77,11100.0,103.84,103.84,103.74,103.77,11100.0
2016-12-29 11:30:00,103.76,103.79,103.7,103.71,7758.0,103.76,103.79,103.7,103.71,7758.0
2016-12-29 11:40:00,103.7,103.71,103.63,103.69,16914.0,103.7,103.71,103.63,103.69,16914.0
2016-12-29 11:50:00,103.69,103.69,103.58,103.63,17754.0,103.69,103.69,103.58,103.63,17754.0
2016-12-29 12:00:00,103.64,103.73,103.59,103.59,13204.0,103.64,103.73,103.59,103.59,13204.0
2016-12-29 12:10:00,103.59,103.72,103.55,103.69,17840.0,103.59,103.72,103.55,103.69,17840.0
2016-12-29 12:20:00,103.7,103.77,103.58,103.61,20960.0,103.7,103.77,103.58,103.61,20960.0
2016-12-29 12:30:00,103.61,103.67,103.61,103.66,11070.0,103.61,103.67,103.61,103.66,11070.0
2016-12-29 12:40:00,103.66,103.78,103.64,103.73,11586.0,103.66,103.78,103.64,103.73,11586.0
2016-12-29 12:50:00,103.73,103.76,103.66,103.67,8765.0,103.73,103.76,103.66,103.67,8765.0
2016-12-29 13:00:00,103.67,103.74,103.53,103.53,18213.0,103.67,103.74,103.53,103.53,18213.0
2016-12-29 13:10:00,103.53,103.53,103.48,103.5,15728.0,103.53,103.53,103.48,103.5,15728.0
2016-12-29 13:20:00,103.51,103.55,103.45,103.51,9372.0,103.51,103.55,103.45,103.51,9372.0
2016-12-29 13:30:00,103.52,103.54,103.43,103.43,20023.0,103.52,103.54,103.43,103.43,20023.0
2016-12-29 13:40:00,103.43,103.5,103.41,103.47,15631.0,103.43,103.5,103.41,103.47,15631.0
2016-12-29 13:50:00,103.45,103.56,103.45,103.56,10434.0,103.45,103.56,103.45,103.56,10434.0
2016-12-29 14:00:00,103.58,103.73,103.58,103.66,13314.0,103.58,103.73,103.58,103.66,13314.0
2016-12-29 14:10:00,103.66,103.77,103.64,103.73,14609.0,103.66,103.77,103.64,103.73,14609.0
2016-12-29 14:20:00,103.72,103.78,103.7,103.76,9812.0,103.72,103.78,103.7,103.76,9812.0
2016-12-29 14:30:00,103.74,103.77,103.71,103.77,14464.0,103.74,103.77,103.71,103.77,14464.0
2016-12-29 14:40:00,103.77,103.8,103.72,103.78,15443.0,103.77,103.8,103.72,103.78,15443.0
2016-12-29 14:50:00,103.79,103.85,103.74,103.75,11545.0,103.79,103.85,103.74,103.75,11545.0
2016-12-29 15:00:00,103.75,103.8,103.71,103.74,16928.0,103.75,103.8,103.71,103.74,16928.0
2016-12-29 15:10:00,103.76,103.82,103.73,103.73,28594.0,103.76,103.82,103.73,103.73,28594.0
2016-12-29 15:20:00,103.73,103.83,103.72,103.81,32456.0,103.73,103.83,103.72,103.81,32456.0
2016-12-29 15:30:00,103.8,103.83,103.73,103.78,30157.0,103.8,103.83,103.73,103.78,30157.0
2016-12-29 15:40:00,103.77,103.78,103.72,103.73,32738.0,103.77,103.78,103.72,103.73,32738.0
2016-12-29 15:50:00,103.73,103.78,103.62,103.69,102740.0,103.73,103.78,103.62,103.69,102740.0
2016-12-30 09:30:00,104.07,104.22,103.42,103.42,92919.0,104.07,104.22,103.42,103.42,92919.0
2016-12-30 09:40:00,103.4,103.47,103.33,103.42,21976.0,103.4,103.47,103.33,103.42,21976.0
2016-12-30 09:50:00,103.41,103.43,102.71,102.72,55619.0,103.41,103.43,102.71,102.72,55619.0
2016-12-30 10:00:00,102.7,102.83,102.47,102.56,74707.0,102.7,102.83,102.47,102.56,74707.0
2016-12-30 10:10:00,102.58,102.71,102.5,102.51,28789.0,102.58,102.71,102.5,102.51,28789.0
2016-12-30 10:20:00,102.5,102.8,102.48,102.67,55535.0,102.5,102.8,102.48,102.67,55535.0
2016-12-30 10:30:00,102.68,102.94,102.68,102.85,29984.0,102.68,102.94,102.68,102.85,29984.0
2016-12-30 10:40:00,102.86,103.08,102.83,103.07,24272.0,102.86,103.08,102.83,103.07,24272.0
2016-12-30 10:50:00,103.07,103.27,103.05,103.26,16821.0,103.07,103.27,103.05,103.26,16821.0
2016-12-30 11:00:00,103.27,103.27,103.16,103.24,26646.0,103.27,103.27,103.16,103.24,26646.0
2016-12-30 11:10:00,103.25,103.37,103.25,103.34,15370.0,103.25,103.37,103.25,103.34,15370.0
2016-12-30 11:20:00,103.34,103.48,103.29,103.43,19269.0,103.34,103.48,103.29,103.43,19269.0
2016-12-30 11:30:00,103.44,103.48,103.4,103.47,20169.0,103.44,103.48,103.4,103.47,20169.0
2016-12-30 11:40:00,103.46,103.61,103.38,103.6,19210.0,103.46,103.61,103.38,103.6,19210.0
2016-12-30 11:50:00,103.62,103.63,103.45,103.56,15865.0,103.62,103.63,103.45,103.56,15865.0
2016-12-30 12:00:00,103.54,103.57,103.16,103.24,16095.0,103.54,103.57,103.16,103.24,16095.0
2016-12-30 12:10:00,103.22,103.33,103.19,103.24,16835.0,103.22,103.33,103.19,103.24,16835.0
2016-12-30 12:20:00,103.24,103.41,103.24,103.34,16086.0,103.24,103.41,103.24,103.34,16086.0
2016-12-30 12:30:00,103.35,103.39,103.12,103.14,13757.0,103.35,103.39,103.12,103.14,13757.0
2016-12-30 12:40:00,103.13,103.13,102.95,102.96,27974.0,103.13,103.13,102.95,102.96,27974.0
2016-12-30 12:50:00,102.98,103.07,102.8,103.07,28530.0,102.98,103.07,102.8,103.07,28530.0
2016-12-30 13:00:00,103.07,103.07,102.91,102.95,25160.0,103.07,103.07,102.91,102.95,25160.0
2016-12-30 13:10:00,102.95,103.06,102.92,103.04,21837.0,102.95,103.06,102.92,103.04,21837.0
2016-12-30 13:20:00,103.05,103.25,103.03,103.21,20550.0,103.05,103.25,103.03,103.21,20550.0
2016-12-30 13:30:00,103.24,103.24,103.09,103.09,14190.0,103.24,103.24,103.09,103.09,14190.0
2016-12-30 13:40:00,103.09,103.11,102.97,103.01,26085.0,103.09,103.11,102.97,103.01,26085.0
2016-12-30 13:50:00,103.0,103.15,102.98,103.04,17476.0,103.0,103.15,102.98,103.04,17476.0
2016-12-30 14:00:00,103.05,103.07,103.0,103.01,15856.0,103.05,103.07,103.0,103.01,15856.0
2016-12-30 14:10:00,103.01,103.14,102.97,103.13,18450.0,103.01,103.14,102.97,103.13,18450.0
2016-12-30 14:20:00,103.11,103.14,103.01,103.01,22345.0,103.11,103.14,103.01,103.01,22345.0
2016-12-30 14:30:00,103.01,103.1,102.96,103.06,19727.0,103.01,103.1,102.96,103.06,19727.0
2016-12-30 14:40:00,103.09,103.22,103.0,103.05,25947.0,103.09,103.22,103.0,103.05,25947.0
2016-12-30 14:50:00,103.02,103.1,102.96,102.96,31337.0,103.02,103.1,102.96,102.96,31337.0
2016-12-30 15:00:00,102.97,103.04,102.94,103.03,20985.0,102.97,103.04,102.94,103.03,20985.0
2016-12-30 15:10:00,103.03,103.15,103.0,103.04,25587.0,103.03,103.15,103.0,103.04,25587.0
2016-12-30 15:20:00,103.07,103.12,103.03,103.08,29441.0,103.07,103.12,103.03,103.08,29441.0
2016-12-30 15:30:00,103.09,103.11,102.97,103.01,64020.0,103.09,103.11,102.97,103.01,64020.0
2016-12-30 15:40:00,103.0,103.02,102.81,102.85,74439.0,103.0,103.02,102.81,102.85,74439.0
2016-12-30 15:50:00,102.85,103.04,102.67,102.95,237458.0,102.85,103.04,102.67,102.95,237458.0
2017-01-03 09:30:00,103.43,103.9,103.12,103.43,166050.0,103.43,103.9,103.12,103.43,166050.0
2017-01-03 09:40:00,103.43,103.49,103.06,103.2,55444.0,103.43,103.49,103.06,103.2,55444.0
2017-01-03 09:50:00,103.13,103.53,103.06,103.43,52603.0,103.13,103.53,103.06,103.43,52603.0
2017-01-03 10:00:00,103.43,104.03,103.41,103.96,69211.0,103.43,104.03,103.41,103.96,69211.0
2017-01-03 10:10:00,103.97,103.99,103.57,103.6,48118.0,103.97,103.99,103.57,103.6,48118.0
2017-01-03 10:20:00,103.6,103.75,103.57,103.66,48819.0,103.6,103.75,103.57,103.66,48819.0
2017-01-03 10:30:00,103.62,103.7,103.29,103.29,41342.0,103.62,103.7,103.29,103.29,41342.0
2017-01-03 10:40:00,103.3,103.45,103.21,103.21,29228.0,103.3,103.45,103.21,103.21,29228.0
2017-01-03 10:50:00,103.22,103.25,103.01,103.04,26071.0,103.22,103.25,103.01,103.04,26071.0
2017-01-03 11:00:00,103.03,103.22,102.92,103.16,26985.0,103.03,103.22,102.92,103.16,26985.0
2017-01-03 11:10:00,103.16,103.16,102.91,102.91,35246.0,103.16,103.16,102.91,102.91,35246.0
2017-01-03 11:20:00,102.96,103.15,102.93,103.0,24000.0,102.96,103.15,102.93,103.0,24000.0
2017-01-03 11:30:00,103.0,103.11,102.92,102.95,20019.0,103.0,103.11,102.92,102.95,20019.0
2017-01-03 11:40:00,102.95,102.98,102.81,102.92,21022.0,102.95,102.98,102.81,102.92,21022.0
2017-01-03 11:50:00,102.91,103.16,102.85,103.16,16086.0,102.91,103.16,102.85,103.16,16086.0
2017-01-03 12:00:00,103.18,103.18,102.9,103.06,22080.0,103.18,103.18,102.9,103.06,22080.0
2017-01-03 12:10:00,103.06,103.15,103.02,103.11,10484.0,103.06,103.15,103.02,103.11,10484.0
2017-01-03 12:20:00,103.11,103.11,102.95,103.04,22006.0,103.11,103.11,102.95,103.04,22006.0
2017-01-03 12:30:00,103.04,103.18,103.02,103.14,11725.0,103.04,103.18,103.02,103.14,11725.0
2017-01-03 12:40:00,103.12,103.18,103.04,103.15,15094.0,103.12,103.18,103.04,103.15,15094.0
2017-01-03 12:50:00,103.14,103.16,103.06,103.08,16089.0,103.14,103.16,103.06,103.08,16089.0
2017-01-03 13:00:00,103.1,103.22,103.04,103.1,11873.0,103.1,103.22,103.04,103.1,11873.0
2017-01-03 13:10:00,103.11,103.3,103.08,103.28,16032.0,103.11,103.3,103.08,103.28,16032.0
2017-01-03 13:20:00,103.27,103.37,103.22,103.22,10664.0,103.27,103.37,103.22,103.22,10664.0
2017-01-03 13:30:00,103.22,103.28,103.05,103.05,18916.0,103.22,103.28,103.05,103.05,18916.0
2017-01-03 13:40:00,103.1,103.1,102.86,102.93,25280.0,103.1,103.1,102.86,102.93,25280.0
2017-01-03 13:50:00,102.94,103.04,102.89,102.91,73106.0,102.94,103.04,102.89,102.91,73106.0
2017-01-03 14:00:00,102.92,103.17,102.92,103.14,36246.0,102.92,103.17,102.92,103.14,36246.0
2017-01-03 14:10:00,103.15,103.24,103.09,103.09,38887.0,103.15,103.24,103.09,103.09,38887.0
2017-01-03 14:20:00,103.1,103.14,102.96,103.0,45987.0,103.1,103.14,102.96,103.0,45987.0
2017-01-03 14:30:00,103.01,103.01,102.89,102.91,72397.0,103.01,103.01,102.89,102.91,72397.0
2017-01-03 14:40:00,102.92,103.12,102.92,103.08,67396.0,102.92,103.12,102.92,103.08,67396.0
2017-01-03 14:50:00,103.08,103.11,103.03,103.04,44410.0,103.08,103.11,103.03,103.04,44410.0
2017-01-03 15:00:00,103.05,103.16,103.03,103.07,37635.0,103.05,103.16,103.03,103.07,37635.0
2017-01-03 15:10:00,103.07,103.11,103.02,103.02,34354.0,103.07,103.11,103.02,103.02,34354.0
2017-01-03 15:20:00,103.04,103.05,102.9,103.01,43936.0,103.04,103.05,102.9,103.01,43936.0
2017-01-03 15:30:00,103.0,103.25,102.93,103.24,88019.0,103.0,103.25,102.93,103.24,88019.0
2017-01-03 15:40:00,103.24,103.38,103.24,103.34,68111.0,103.24,103.38,103.24,103.34,68111.0
2017-01-03 15:50:00,103.35,103.49,103.35,103.48,221130.0,103.35,103.49,103.35,103.48,221130.0
2017-01-04 09:30:00,103.74,104.08,103.54,103.76,83625.0,103.74,104.08,103.54,103.76,83625.0
2017-01-04 09:40:00,103.71,103.81,103.49,103.67,24631.0,103.71,103.81,103.49,103.67,24631.0
2017-01-04 09:50:00,103.72,103.88,103.67,103.74,64525.0,103.72,103.88,103.67,103.74,64525.0
2017-01-04 10:00:00,103.75,103.91,103.71,103.84,34597.0,103.75,103.91,103.71,103.84,34597.0
2017-01-04 10:10:00,103.83,103.83,103.56,103.7,19351.0,103.83,103.83,103.56,103.7,19351.0
2017-01-04 10:20:00,103.7,103.81,103.58,103.66,33100.0,103.7,103.81,103.58,103.66,33100.0
2017-01-04 10:30:00,103.67,103.84,103.67,103.8,26017.0,103.67,103.84,103.67,103.8,26017.0
2017-01-04 10:40:00,103.81,103.94,103.72,103.88,25120.0,103.81,103.94,103.72,103.88,25120.0
2017-01-04 10:50:00,103.87,103.92,103.77,103.82,41227.0,103.87,103.92,103.77,103.82,41227.0
2017-01-04 11:00:00,103.83,104.0,103.83,103.98,29742.0,103.83,104.0,103.83,103.98,29742.0
2017-01-04 11:10:00,103.96,104.0,103.73,103.76,23333.0,103.96,104.0,103.73,103.76,23333.0
2017-01-04 11:20:00,103.77,103.94,103.72,103.94,17466.0,103.77,103.94,103.72,103.94,17466.0
2017-01-04 11:30:00,103.95,104.02,103.9,103.92,19124.0,103.95,104.02,103.9,103.92,19124.0
2017-01-04 11:40:00,103.94,104.08,103.9,103.98,25134.0,103.94,104.08,103.9,103.98,25134.0
2017-01-04 11:50:00,104.0,104.12,103.97,104.05,19291.0,104.0,104.12,103.97,104.05,19291.0
2017-01-04 12:00:00,104.05,104.15,104.04,104.11,20392.0,104.05,104.15,104.04,104.11,20392.0
2017-01-04 12:10:00,104.09,104.11,103.97,103.99,19276.0,104.09,104.11,103.97,103.99,19276.0
2017-01-04 12:20:00,104.02,104.08,103.9,103.93,27619.0,104.02,104.08,103.9,103.93,27619.0
2017-01-04 12:30:00,103.92,104.03,103.87,104.0,24443.0,103.92,104.03,103.87,104.0,24443.0
2017-01-04 12:40:00,104.0,104.04,103.96,104.02,22214.0,104.0,104.04,103.96,104.02,22214.0
2017-01-04 12:50:00,104.02,104.07,103.98,104.07,30673.0,104.02,104.07,103.98,104.07,30673.0
2017-01-04 13:00:00,104.07,104.08,103.92,103.92,24687.0,104.07,104.08,103.92,103.92,24687.0
2017-01-04 13:10:00,103.94,104.13,103.94,104.04,21297.0,103.94,104.13,103.94,104.04,21297.0
2017-01-04 13:20:00,104.04,104.12,104.04,104.07,19606.0,104.04,104.12,104.04,104.07,19606.0
2017-01-04 13:30:00,104.07,104.15,104.04,104.1,18018.0,104.07,104.15,104.04,104.1,18018.0
2017-01-04 13:40:00,104.1,104.13,104.0,104.08,14667.0,104.1,104.13,104.0,104.08,14667.0
2017-01-04 13:50:00,104.1,104.14,104.04,104.04,22144.0,104.1,104.14,104.04,104.04,22144.0
2017-01-04 14:00:00,104.03,104.12,104.0,104.05,30203.0,104.03,104.12,104.0,104.05,30203.0
2017-01-04 14:10:00,104.04,104.27,104.01,104.25,29458.0,104.04,104.27,104.01,104.25,29458.0
2017-01-04 14:20:00,104.26,104.34,104.18,104.29,37262.0,104.26,104.34,104.18,104.29,37262.0
2017-01-04 14:30:00,104.29,104.37,104.25,104.33,16329.0,104.29,104.37,104.25,104.33,16329.0
2017-01-04 14:40:00,104.34,104.37,104.06,104.12,24132.0,104.34,104.37,104.06,104.12,24132.0
2017-01-04 14:50:00,104.14,104.16,104.06,104.15,23208.0,104.14,104.16,104.06,104.15,23208.0
2017-01-04 15:00:00,104.15,104.27,104.15,104.27,16007.0,104.15,104.27,104.15,104.27,16007.0
2017-01-04 15:10:00,104.27,104.32,104.24,104.29,27744.0,104.27,104.32,104.24,104.29,27744.0
2017-01-04 15:20:00,104.28,104.3,104.21,104.27,33486.0,104.28,104.3,104.21,104.27,33486.0
2017-01-04 15:30:00,104.26,104.35,104.2,104.31,35557.0,104.26,104.35,104.2,104.31,35557.0
2017-01-04 15:40:00,104.32,104.33,104.12,104.16,73276.0,104.32,104.33,104.12,104.16,73276.0
2017-01-04 15:50:00,104.14,104.23,104.06,104.14,146344.0,104.14,104.23,104.06,104.14,146344.0
2017-01-05 09:30:00,104.13,104.89,103.77,104.67,75953.0,104.13,104.89,103.77,104.67,75953.0
2017-01-05 09:40:00,104.71,105.05,104.69,104.95,42599.0,104.71,105.05,104.69,104.95,42599.0
2017-01-05 09:50:00,104.98,104.98,104.65,104.76,40734.0,104.98,104.98,104.65,104.76,40734.0
2017-01-05 10:00:00,104.76,105.02,104.67,105.0,31997.0,104.76,105.02,104.67,105.0,31997.0
2017-01-05 10:10:00,105.0,105.08,104.87,104.9,29953.0,105.0,105.08,104.87,104.9,29953.0
2017-01-05 10:20:00,104.93,104.99,104.83,104.9,28509.0,104.93,104.99,104.83,104.9,28509.0
2017-01-05 10:30:00,104.92,105.05,104.8,105.03,34290.0,104.92,105.05,104.8,105.03,34290.0
2017-01-05 10:40:00,105.03,105.05,104.86,104.98,26599.0,105.03,105.05,104.86,104.98,26599.0
2017-01-05 10:50:00,104.98,105.15,104.89,105.11,37593.0,104.98,105.15,104.89,105.11,37593.0
2017-01-05 11:00:00,105.12,105.26,104.97,105.05,73264.0,105.12,105.26,104.97,105.05,73264.0
2017-01-05 11:10:00,105.03,105.29,104.99,105.28,41206.0,105.03,105.29,104.99,105.28,41206.0
2017-01-05 11:20:00,105.29,105.3,105.15,105.17,49041.0,105.29,105.3,105.15,105.17,49041.0
2017-01-05 11:30:00,105.19,105.24,105.1,105.18,20784.0,105.19,105.24,105.1,105.18,20784.0
2017-01-05 11:40:00,105.17,105.25,105.08,105.19,22926.0,105.17,105.25,105.08,105.19,22926.0
2017-01-05 11:50:00,105.16,105.36,105.13,105.28,32548.0,105.16,105.36,105.13,105.28,32548.0
2017-01-05 12:00:00,105.28,105.28,105.0,105.02,32254.0,105.28,105.28,105.0,105.02,32254.0
2017-01-05 12:10:00,105.0,105.22,104.94,105.18,28824.0,105.0,105.22,104.94,105.18,28824.0
2017-01-05 12:20:00,105.17,105.2,105.12,105.15,22187.0,105.17,105.2,105.12,105.15,22187.0
2017-01-05 12:30:00,105.16,105.16,105.0,105.02,35431.0,105.16,105.16,105.0,105.02,35431.0
2017-01-05 12:40:00,105.04,105.09,104.95,105.01,30001.0,105.04,105.09,104.95,105.01,30001.0
2017-01-05 12:50:00,105.02,105.11,104.97,104.99,20745.0,105.02,105.11,104.97,104.99,20745.0
2017-01-05 13:00:00,105.0,105.08,104.92,104.95,39628.0,105.0,105.08,104.92,104.95,39628.0
2017-01-05 13:10:00,104.95,104.98,104.83,104.83,43060.0,104.95,104.98,104.83,104.83,43060.0
2017-01-05 13:20:00,104.83,104.92,104.79,104.84,22059.0,104.83,104.92,104.79,104.84,22059.0
2017-01-05 13:30:00,104.83,104.88,104.75,104.79,32072.0,104.83,104.88,104.75,104.79,32072.0
2017-01-05 13:40:00,104.8,104.84,104.78,104.82,27841.0,104.8,104.84,104.78,104.82,27841.0
2017-01-05 13:50:00,104.82,104.87,104.76,104.77,19576.0,104.82,104.87,104.76,104.77,19576.0
2017-01-05 14:00:00,104.76,104.83,104.76,104.8,34367.0,104.76,104.83,104.76,104.8,34367.0
2017-01-05 14:10:00,104.8,104.97,104.8,104.95,62777.0,104.8,104.97,104.8,104.95,62777.0
2017-01-05 14:20:00,104.97,105.14,104.96,105.12,45297.0,104.97,105.14,104.96,105.12,45297.0
2017-01-05 14:30:00,105.12,105.22,105.09,105.17,41685.0,105.12,105.22,105.09,105.17,41685.0
2017-01-05 14:40:00,105.17,105.3,105.15,105.27,41859.0,105.17,105.3,105.15,105.27,41859.0
2017-01-05 14:50:00,105.27,105.37,105.27,105.33,31573.0,105.27,105.37,105.27,105.33,31573.0
2017-01-05 15:00:00,105.32,105.58,105.3,105.58,68205.0,105.32,105.58,105.3,105.58,68205.0
2017-01-05 15:10:00,105.58,105.82,105.57,105.71,87137.0,105.58,105.82,105.57,105.71,87137.0
2017-01-05 15:20:00,105.7,105.96,105.7,105.93,86141.0,105.7,105.96,105.7,105.93,86141.0
2017-01-05 15:30:00,105.95,106.02,105.88,105.98,125041.0,105.95,106.02,105.88,105.98,125041.0
2017-01-05 15:40:00,105.98,105.99,105.92,105.96,132698.0,105.98,105.99,105.92,105.96,132698.0
2017-01-05 15:50:00,105.95,106.01,105.91,105.91,248082.0,105.95,106.01,105.91,105.91,248082.0
2017-01-06 09:30:00,105.98,105.98,105.25,105.8,62676.0,105.98,105.98,105.25,105.8,62676.0
2017-01-06 09:40:00,105.82,106.15,105.75,105.81,22383.0,105.82,106.15,105.75,105.81,22383.0
2017-01-06 09:50:00,105.79,106.26,105.79,106.26,23428.0,105.79,106.26,105.79,106.26,23428.0
2017-01-06 10:00:00,106.27,106.38,106.14,106.2,29360.0,106.27,106.38,106.14,106.2,29360.0
2017-01-06 10:10:00,106.19,106.39,106.1,106.17,39506.0,106.19,106.39,106.1,106.17,39506.0
2017-01-06 10:20:00,106.19,106.38,106.18,106.35,28611.0,106.19,106.38,106.18,106.35,28611.0
2017-01-06 10:30:00,106.38,106.41,106.24,106.32,23529.0,106.38,106.41,106.24,106.32,23529.0
2017-01-06 10:40:00,106.33,106.56,106.33,106.51,28846.0,106.33,106.56,106.33,106.51,28846.0
2017-01-06 10:50:00,106.56,106.71,106.48,106.66,28869.0,106.56,106.71,106.48,106.66,28869.0
2017-01-06 11:00:00,106.68,106.81,106.64,106.78,51701.0,106.68,106.81,106.64,106.78,51701.0
2017-01-06 11:10:00,106.77,107.12,106.77,107.03,99836.0,106.77,107.12,106.77,107.03,99836.0
2017-01-06 11:20:00,107.03,107.12,106.94,107.09,59550.0,107.03,107.12,106.94,107.09,59550.0
2017-01-06 11:30:00,107.09,107.17,107.03,107.15,43970.0,107.09,107.17,107.03,107.15,43970.0
2017-01-06 11:40:00,107.14,107.42,107.12,107.42,50780.0,107.14,107.42,107.12,107.42,50780.0
2017-01-06 11:50:00,107.42,107.48,107.34,107.45,60726.0,107.42,107.48,107.34,107.45,60726.0
2017-01-06 12:00:00,107.43,107.47,107.4,107.44,37034.0,107.43,107.47,107.4,107.44,37034.0
2017-01-06 12:10:00,107.45,107.66,107.44,107.65,50898.0,107.45,107.66,107.44,107.65,50898.0
2017-01-06 12:20:00,107.65,107.82,107.64,107.75,74833.0,107.65,107.82,107.64,107.75,74833.0
2017-01-06 12:30:00,107.76,107.92,107.71,107.87,53016.0,107.76,107.92,107.71,107.87,53016.0
2017-01-06 12:40:00,107.87,108.02,107.84,107.95,58356.0,107.87,108.02,107.84,107.95,58356.0
2017-01-06 12:50:00,107.95,108.1,107.89,108.06,45197.0,107.95,108.1,107.89,108.06,45197.0
2017-01-06 13:00:00,108.06,108.11,107.99,108.1,40012.0,108.06,108.11,107.99,108.1,40012.0
2017-01-06 13:10:00,108.07,108.18,108.05,108.18,36589.0,108.07,108.18,108.05,108.18,36589.0
2017-01-06 13:20:00,108.17,108.23,108.0,108.0,61176.0,108.17,108.23,108.0,108.0,61176.0
2017-01-06 13:30:00,107.99,108.11,107.98,108.11,38454.0,107.99,108.11,107.98,108.11,38454.0
2017-01-06 13:40:00,108.09,108.14,108.05,108.06,30392.0,108.09,108.14,108.05,108.06,30392.0
2017-01-06 13:50:00,108.08,108.09,107.84,107.87,24879.0,108.08,108.09,107.84,107.87,24879.0
2017-01-06 14:00:00,107.86,108.09,107.85,108.01,44338.0,107.86,108.09,107.85,108.01,44338.0
2017-01-06 14:10:00,108.02,108.15,107.97,108.09,26979.0,108.02,108.15,107.97,108.09,26979.0
2017-01-06 14:20:00,108.09,108.18,108.0,108.09,36250.0,108.09,108.18,108.0,108.09,36250.0
2017-01-06 14:30:00,108.08,108.16,108.07,108.13,31907.0,108.08,108.16,108.07,108.13,31907.0
2017-01-06 14:40:00,108.13,108.17,108.04,108.07,20278.0,108.13,108.17,108.04,108.07,20278.0
2017-01-06 14:50:00,108.06,108.12,108.01,108.05,37788.0,108.06,108.12,108.01,108.05,37788.0
2017-01-06 15:00:00,108.04,108.15,108.03,108.12,59901.0,108.04,108.15,108.03,108.12,59901.0
2017-01-06 15:10:00,108.13,108.2,108.1,108.17,62243.0,108.13,108.2,108.1,108.17,62243.0
2017-01-06 15:20:00,108.19,108.25,108.15,108.21,53624.0,108.19,108.25,108.15,108.21,53624.0
2017-01-06 15:30:00,108.21,108.26,108.18,108.26,79046.0,108.21,108.26,108.18,108.26,79046.0
2017-01-06 15:40:00,108.26,108.43,108.25,108.29,125710.0,108.26,108.43,108.25,108.29,125710.0
2017-01-06 15:50:00,108.3,108.4,108.23,108.3,252617.0,108.3,108.4,108.23,108.3,252617.0
2017-01-09 09:30:00,107.96,108.25,107.81,108.0,119622.0,107.96,108.25,107.81,108.0,119622.0
2017-01-09 09:40:00,107.96,108.05,107.56,107.84,83285.0,107.96,108.05,107.56,107.84,83285.0
2017-01-09 09:50:00,107.81,108.11,107.64,108.04,55111.0,107.81,108.11,107.64,108.04,55111.0
2017-01-09 10:00:00,108.04,108.05,107.7,107.99,40835.0,108.04,108.05,107.7,107.99,40835.0
2017-01-09 10:10:00,107.96,108.03,107.81,108.02,42847.0,107.96,108.03,107.81,108.02,42847.0
2017-01-09 10:20:00,108.02,108.19,107.99,108.19,40514.0,108.02,108.19,107.99,108.19,40514.0
2017-01-09 10:30:00,108.19,108.2,108.08,108.18,47779.0,108.19,108.2,108.08,108.18,47779.0
2017-01-09 10:40:00,108.18,108.24,108.12,108.21,83929.0,108.18,108.24,108.12,108.21,83929.0
2017-01-09 10:50:00,108.21,108.35,108.18,108.26,37680.0,108.21,108.35,108.18,108.26,37680.0
2017-01-09 11:00:00,108.25,108.48,108.22,108.43,38460.0,108.25,108.48,108.22,108.43,38460.0
2017-01-09 11:10:00,108.44,108.44,108.31,108.44,31437.0,108.44,108.44,108.31,108.44,31437.0
2017-01-09 11:20:00,108.45,108.57,108.41,108.5,39387.0,108.45,108.57,108.41,108.5,39387.0
2017-01-09 11:30:00,108.49,108.67,108.48,108.5,152689.0,108.49,108.67,108.48,108.5,152689.0
2017-01-09 11:40:00,108.5,108.55,108.38,108.48,43687.0,108.5,108.55,108.38,108.48,43687.0
2017-01-09 11:50:00,108.48,108.48,108.37,108.37,21109.0,108.48,108.48,108.37,108.37,21109.0
2017-01-09 12:00:00,108.36,108.46,108.21,108.31,46183.0,108.36,108.46,108.21,108.31,46183.0
2017-01-09 12:10:00,108.29,108.38,108.25,108.38,69165.0,108.29,108.38,108.25,108.38,69165.0
2017-01-09 12:20:00,108.38,108.38,108.31,108.33,24332.0,108.38,108.38,108.31,108.33,24332.0
2017-01-09 12:30:00,108.32,108.36,108.18,108.26,29553.0,108.32,108.36,108.18,108.26,29553.0
2017-01-09 12:40:00,108.23,108.33,108.18,108.26,28633.0,108.23,108.33,108.18,108.26,28633.0
2017-01-09 12:50:00,108.27,108.34,108.25,108.28,35027.0,108.27,108.34,108.25,108.28,35027.0
2017-01-09 13:00:00,108.3,108.32,108.26,108.27,24632.0,108.3,108.32,108.26,108.27,24632.0
2017-01-09 13:10:00,108.28,108.39,108.26,108.38,34582.0,108.28,108.39,108.26,108.38,34582.0
2017-01-09 13:20:00,108.39,108.44,108.32,108.37,31990.0,108.39,108.44,108.32,108.37,31990.0
2017-01-09 13:30:00,108.37,108.43,108.32,108.43,40911.0,108.37,108.43,108.32,108.43,40911.0
2017-01-09 13:40:00,108.44,108.55,108.44,108.53,23758.0,108.44,108.55,108.44,108.53,23758.0
2017-01-09 13:50:00,108.54,108.57,108.45,108.57,50903.0,108.54,108.57,108.45,108.57,50903.0
2017-01-09 14:00:00,108.55,108.65,108.52,108.53,33642.0,108.55,108.65,108.52,108.53,33642.0
2017-01-09 14:10:00,108.53,108.54,108.36,108.41,45122.0,108.53,108.54,108.36,108.41,45122.0
2017-01-09 14:20:00,108.42,108.48,108.33,108.44,43602.0,108.42,108.48,108.33,108.44,43602.0
2017-01-09 14:30:00,108.44,108.6,108.38,108.52,66929.0,108.44,108.6,108.38,108.52,66929.0
2017-01-09 14:40:00,108.51,108.64,108.43,108.58,49829.0,108.51,108.64,108.43,108.58,49829.0
2017-01-09 14:50:00,108.58,108.59,108.44,108.46,39090.0,108.58,108.59,108.44,108.46,39090.0
2017-01-09 15:00:00,108.48,108.6,108.47,108.58,60635.0,108.48,108.6,108.47,108.58,60635.0
2017-01-09 15:10:00,108.58,108.65,108.56,108.6,29245.0,108.58,108.65,108.56,108.6,29245.0
2017-01-09 15:20:00,108.59,108.59,108.45,108.51,43809.0,108.59,108.59,108.45,108.51,43809.0
2017-01-09 15:30:00,108.5,108.72,108.48,108.72,87996.0,108.5,108.72,108.48,108.72,87996.0
2017-01-09 15:40:00,108.72,108.79,108.66,108.69,117134.0,108.72,108.79,108.66,108.69,117134.0
2017-01-09 15:50:00,108.69,108.7,108.55,108.57,160178.0,108.69,108.7,108.55,108.57,160178.0
2017-01-10 09:30:00,108.57,108.57,107.84,107.91,176213.0,108.57,108.57,107.84,107.91,176213.0
2017-01-10 09:40:00,107.86,108.11,107.61,108.03,46877.0,107.86,108.11,107.61,108.03,46877.0
2017-01-10 09:50:00,108.03,108.14,107.71,107.92,59287.0,108.03,108.14,107.71,107.92,59287.0
2017-01-10 10:00:00,108.0,108.13,107.86,108.1,45611.0,108.0,108.13,107.86,108.1,45611.0
2017-01-10 10:10:00,108.1,108.1,107.85,108.0,69542.0,108.1,108.1,107.85,108.0,69542.0
2017-01-10 10:20:00,108.0,108.12,107.96,108.03,73601.0,108.0,108.12,107.96,108.03,73601.0
2017-01-10 10:30:00,108.01,108.4,108.01,108.22,85114.0,108.01,108.4,108.01,108.22,85114.0
2017-01-10 10:40:00,108.2,108.39,108.12,108.36,118007.0,108.2,108.39,108.12,108.36,118007.0
2017-01-10 10:50:00,108.33,108.45,108.23,108.23,51104.0,108.33,108.45,108.23,108.23,51104.0
2017-01-10 11:00:00,108.23,108.36,108.1,108.33,63531.0,108.23,108.36,108.1,108.33,63531.0
2017-01-10 11:10:00,108.35,108.5,108.32,108.4,33176.0,108.35,108.5,108.32,108.4,33176.0
2017-01-10 11:20:00,108.39,108.54,108.37,108.48,41304.0,108.39,108.54,108.37,108.48,41304.0
2017-01-10 11:30:00,108.47,108.61,108.43,108.61,33641.0,108.47,108.61,108.43,108.61,33641.0
2017-01-10 11:40:00,108.6,108.75,108.59,108.64,33634.0,108.6,108.75,108.59,108.64,33634.0
2017-01-10 11:50:00,108.64,108.79,108.51,108.52,31622.0,108.64,108.79,108.51,108.52,31622.0
2017-01-10 12:00:00,108.53,108.55,108.44,108.49,32586.0,108.53,108.55,108.44,108.49,32586.0
2017-01-10 12:10:00,108.48,108.56,108.41,108.49,20847.0,108.48,108.56,108.41,108.49,20847.0
2017-01-10 12:20:00,108.48,108.56,108.36,108.56,32178.0,108.48,108.56,108.36,108.56,32178.0
2017-01-10 12:30:00,108.54,108.56,108.47,108.48,13256.0,108.54,108.56,108.47,108.48,13256.0
2017-01-10 12:40:00,108.48,108.5,108.33,108.36,22229.0,108.48,108.5,108.33,108.36,22229.0
2017-01-10 12:50:00,108.37,108.44,108.29,108.34,27306.0,108.37,108.44,108.29,108.34,27306.0
2017-01-10 13:00:00,108.34,108.36,108.29,108.29,23103.0,108.34,108.36,108.29,108.29,23103.0
2017-01-10 13:10:00,108.29,108.31,108.14,108.22,60356.0,108.29,108.31,108.14,108.22,60356.0
2017-01-10 13:20:00,108.2,108.27,108.11,108.14,50212.0,108.2,108.27,108.11,108.14,50212.0
2017-01-10 13:30:00,108.14,108.43,108.11,108.4,69651.0,108.14,108.43,108.11,108.4,69651.0
2017-01-10 13:40:00,108.39,108.4,108.23,108.32,22906.0,108.39,108.4,108.23,108.32,22906.0
2017-01-10 13:50:00,108.3,108.38,108.14,108.19,29693.0,108.3,108.38,108.14,108.19,29693.0
2017-01-10 14:00:00,108.18,108.19,107.96,108.11,62166.0,108.18,108.19,107.96,108.11,62166.0
2017-01-10 14:10:00,108.11,108.3,108.1,108.2,34387.0,108.11,108.3,108.1,108.2,34387.0
2017-01-10 14:20:00,108.2,108.32,108.12,108.17,24541.0,108.2,108.32,108.12,108.17,24541.0
2017-01-10 14:30:00,108.15,108.36,108.14,108.26,70272.0,108.15,108.36,108.14,108.26,70272.0
2017-01-10 14:40:00,108.26,108.36,108.21,108.23,26057.0,108.26,108.36,108.21,108.23,26057.0
2017-01-10 14:50:00,108.23,108.29,108.18,108.23,35900.0,108.23,108.29,108.18,108.23,35900.0
2017-01-10 15:00:00,108.25,108.39,108.23,108.35,47483.0,108.25,108.39,108.23,108.35,47483.0
2017-01-10 15:10:00,108.35,108.37,108.23,108.25,48415.0,108.35,108.37,108.23,108.25,48415.0
2017-01-10 15:20:00,108.25,108.3,108.12,108.26,191531.0,108.25,108.3,108.12,108.26,191531.0
2017-01-10 15:30:00,108.27,108.66,108.27,108.65,132720.0,108.27,108.66,108.27,108.65,132720.0
2017-01-10 15:40:00,108.65,108.75,108.44,108.44,154292.0,108.65,108.75,108.44,108.44,154292.0
2017-01-10 15:50:00,108.43,108.44,108.24,108.26,240514.0,108.43,108.44,108.24,108.26,240514.0
2017-01-11 09:30:00,108.23,108.57,108.0,108.35,100889.0,108.23,108.57,108.0,108.35,100889.0
2017-01-11 09:40:00,108.36,108.41,108.15,108.18,36066.0,108.36,108.41,108.15,108.18,36066.0
2017-01-11 09:50:00,108.22,108.34,108.02,108.23,26058.0,108.22,108.34,108.02,108.23,26058.0
2017-01-11 10:00:00,108.28,108.42,108.25,108.36,23117.0,108.28,108.42,108.25,108.36,23117.0
2017-01-11 10:10:00,108.37,108.5,108.36,108.46,26538.0,108.37,108.5,108.36,108.46,26538.0
2017-01-11 10:20:00,108.48,108.67,108.42,108.61,28593.0,108.48,108.67,108.42,108.61,28593.0
2017-01-11 10:30:00,108.59,108.83,108.56,108.79,33606.0,108.59,108.83,108.56,108.79,33606.0
2017-01-11 10:40:00,108.79,108.8,108.6,108.73,33780.0,108.79,108.8,108.6,108.73,33780.0
2017-01-11 10:50:00,108.73,108.8,108.55,108.73,63761.0,108.73,108.8,108.55,108.73,63761.0
2017-01-11 11:00:00,108.73,108.76,108.67,108.73,33485.0,108.73,108.76,108.67,108.73,33485.0
2017-01-11 11:10:00,108.73,108.82,108.68,108.75,20571.0,108.73,108.82,108.68,108.75,20571.0
2017-01-11 11:20:00,108.77,108.82,108.31,108.38,31700.0,108.77,108.82,108.31,108.38,31700.0
2017-01-11 11:30:00,108.33,108.33,108.09,108.23,39573.0,108.33,108.33,108.09,108.23,39573.0
2017-01-11 11:40:00,108.24,108.52,108.22,108.41,16992.0,108.24,108.52,108.22,108.41,16992.0
2017-01-11 11:50:00,108.41,108.65,108.4,108.57,18731.0,108.41,108.65,108.4,108.57,18731.0
2017-01-11 12:00:00,108.58,108.65,108.51,108.62,20185.0,108.58,108.65,108.51,108.62,20185.0
2017-01-11 12:10:00,108.6,108.73,108.52,108.63,20417.0,108.6,108.73,108.52,108.63,20417.0
2017-01-11 12:20:00,108.58,108.7,108.48,108.7,12671.0,108.58,108.7,108.48,108.7,12671.0
2017-01-11 12:30:00,108.74,108.74,108.59,108.69,12267.0,108.74,108.74,108.59,108.69,12267.0
2017-01-11 12:40:00,108.65,108.66,108.42,108.52,14600.0,108.65,108.66,108.42,108.52,14600.0
2017-01-11 12:50:00,108.5,108.61,108.48,108.56,12417.0,108.5,108.61,108.48,108.56,12417.0
2017-01-11 13:00:00,108.59,108.62,108.47,108.52,13199.0,108.59,108.62,108.47,108.52,13199.0
2017-01-11 13:10:00,108.5,108.5,108.23,108.32,20552.0,108.5,108.5,108.23,108.32,20552.0
2017-01-11 13:20:00,108.32,108.35,108.07,108.13,45104.0,108.32,108.35,108.07,108.13,45104.0
2017-01-11 13:30:00,108.12,108.4,108.1,108.34,14001.0,108.12,108.4,108.1,108.34,14001.0
2017-01-11 13:40:00,108.32,108.43,108.24,108.29,18407.0,108.32,108.43,108.24,108.29,18407.0
2017-01-11 13:50:00,108.3,108.53,108.3,108.39,11089.0,108.3,108.53,108.3,108.39,11089.0
2017-01-11 14:00:00,108.4,108.49,108.4,108.43,14224.0,108.4,108.49,108.4,108.43,14224.0
2017-01-11 14:10:00,108.43,108.55,108.4,108.52,20246.0,108.43,108.55,108.4,108.52,20246.0
2017-01-11 14:20:00,108.51,108.66,108.5,108.64,25321.0,108.51,108.66,108.5,108.64,25321.0
2017-01-11 14:30:00,108.63,108.86,108.61,108.82,23620.0,108.63,108.86,108.61,108.82,23620.0
2017-01-11 14:40:00,108.84,108.9,108.76,108.77,55456.0,108.84,108.9,108.76,108.77,55456.0
2017-01-11 14:50:00,108.78,108.8,108.71,108.8,23477.0,108.78,108.8,108.71,108.8,23477.0
2017-01-11 15:00:00,108.78,108.87,108.75,108.78,35013.0,108.78,108.87,108.75,108.78,35013.0
2017-01-11 15:10:00,108.78,108.93,108.76,108.93,67802.0,108.78,108.93,108.76,108.93,67802.0
2017-01-11 15:20:00,108.95,108.96,108.8,108.87,40046.0,108.95,108.96,108.8,108.87,40046.0
2017-01-11 15:30:00,108.87,108.98,108.85,108.94,44432.0,108.87,108.98,108.85,108.94,44432.0
2017-01-11 15:40:00,108.94,109.05,108.87,108.94,92358.0,108.94,109.05,108.87,108.94,92358.0
2017-01-11 15:50:00,108.93,109.0,108.9,108.98,91203.0,108.93,109.0,108.9,108.98,91203.0
2017-01-12 09:30:00,107.99,108.61,107.62,108.38,111778.0,107.99,108.61,107.62,108.38,111778.0
2017-01-12 09:40:00,108.31,108.55,108.13,108.55,66097.0,108.31,108.55,108.13,108.55,66097.0
2017-01-12 09:50:00,108.52,108.53,107.7,107.8,64888.0,108.52,108.53,107.7,107.8,64888.0
2017-01-12 10:00:00,107.78,107.91,107.25,107.33,84853.0,107.78,107.91,107.25,107.33,84853.0
2017-01-12 10:10:00,107.31,107.47,107.21,107.27,47699.0,107.31,107.47,107.21,107.27,47699.0
2017-01-12 10:20:00,107.22,107.74,107.16,107.65,42265.0,107.22,107.74,107.16,107.65,42265.0
2017-01-12 10:30:00,107.66,107.73,107.53,107.56,57906.0,107.66,107.73,107.53,107.56,57906.0
2017-01-12 10:40:00,107.6,107.97,107.58,107.83,33729.0,107.6,107.97,107.58,107.83,33729.0
2017-01-12 10:50:00,107.82,107.86,107.63,107.73,17545.0,107.82,107.86,107.63,107.73,17545.0
2017-01-12 11:00:00,107.73,107.77,107.57,107.74,21098.0,107.73,107.77,107.57,107.74,21098.0
2017-01-12 11:10:00,107.76,107.92,107.64,107.73,23530.0,107.76,107.92,107.64,107.73,23530.0
2017-01-12 11:20:00,107.77,107.9,107.67,107.85,7989.0,107.77,107.9,107.67,107.85,7989.0
2017-01-12 11:30:00,107.85,107.89,107.79,107.88,22114.0,107.85,107.89,107.79,107.88,22114.0
2017-01-12 11:40:00,107.88,107.91,107.78,107.87,20211.0,107.88,107.91,107.78,107.87,20211.0
2017-01-12 11:50:00,107.86,107.93,107.75,107.84,19044.0,107.86,107.93,107.75,107.84,19044.0
2017-01-12 12:00:00,107.84,107.95,107.8,107.8,13527.0,107.84,107.95,107.8,107.8,13527.0
2017-01-12 12:10:00,107.78,107.94,107.72,107.94,15139.0,107.78,107.94,107.72,107.94,15139.0
2017-01-12 12:20:00,107.93,107.98,107.8,107.94,17552.0,107.93,107.98,107.8,107.94,17552.0
2017-01-12 12:30:00,107.94,108.2,107.94,108.14,28068.0,107.94,108.2,107.94,108.14,28068.0
2017-01-12 12:40:00,108.14,108.22,108.07,108.2,18722.0,108.14,108.22,108.07,108.2,18722.0
2017-01-12 12:50:00,108.2,108.26,108.14,108.15,14308.0,108.2,108.26,108.14,108.15,14308.0
2017-01-12 13:00:00,108.15,108.23,108.07,108.15,12618.0,108.15,108.23,108.07,108.15,12618.0
2017-01-12 13:10:00,108.15,108.24,108.12,108.19,17909.0,108.15,108.24,108.12,108.19,17909.0
2017-01-12 13:20:00,108.19,108.2,108.02,108.09,13746.0,108.19,108.2,108.02,108.09,13746.0
2017-01-12 13:30:00,108.1,108.26,108.1,108.19,12406.0,108.1,108.26,108.1,108.19,12406.0
2017-01-12 13:40:00,108.2,108.33,108.19,108.33,21816.0,108.2,108.33,108.19,108.33,21816.0
2017-01-12 13:50:00,108.35,108.35,108.21,108.21,11154.0,108.35,108.35,108.21,108.21,11154.0
2017-01-12 14:00:00,108.24,108.35,108.15,108.18,13429.0,108.24,108.35,108.15,108.18,13429.0
2017-01-12 14:10:00,108.18,108.35,108.17,108.25,17005.0,108.18,108.35,108.17,108.25,17005.0
2017-01-12 14:20:00,108.25,108.3,108.2,108.28,24821.0,108.25,108.3,108.2,108.28,24821.0
2017-01-12 14:30:00,108.29,108.46,108.29,108.38,18767.0,108.29,108.46,108.29,108.38,18767.0
2017-01-12 14:40:00,108.37,108.42,108.29,108.31,16569.0,108.37,108.42,108.29,108.31,16569.0
2017-01-12 14:50:00,108.34,108.46,108.34,108.46,20056.0,108.34,108.46,108.34,108.46,20056.0
2017-01-12 15:00:00,108.46,108.47,108.36,108.38,22517.0,108.46,108.47,108.36,108.38,22517.0
2017-01-12 15:10:00,108.38,108.5,108.38,108.5,26660.0,108.38,108.5,108.38,108.5,26660.0
2017-01-12 15:20:00,108.51,108.58,108.5,108.56,30216.0,108.51,108.58,108.5,108.56,30216.0
2017-01-12 15:30:00,108.57,108.66,108.53,108.66,44989.0,108.57,108.66,108.53,108.66,44989.0
2017-01-12 15:40:00,108.68,108.72,108.57,108.72,61311.0,108.68,108.72,108.57,108.72,61311.0
2017-01-12 15:50:00,108.73,108.74,108.56,108.59,97281.0,108.73,108.74,108.56,108.59,97281.0
2017-01-13 09:30:00,108.84,108.9,108.08,108.33,77241.0,108.84,108.9,108.08,108.33,77241.0
2017-01-13 09:40:00,108.38,108.66,108.34,108.48,33448.0,108.38,108.66,108.34,108.48,33448.0
2017-01-13 09:50:00,108.48,108.67,108.32,108.34,24569.0,108.48,108.67,108.32,108.34,24569.0
2017-01-13 10:00:00,108.34,108.36,107.98,108.08,35616.0,108.34,108.36,107.98,108.08,35616.0
2017-01-13 10:10:00,108.13,108.37,108.1,108.14,24416.0,108.13,108.37,108.1,108.14,24416.0
2017-01-13 10:20:00,108.17,108.46,108.17,108.39,20722.0,108.17,108.46,108.17,108.39,20722.0
2017-01-13 10:30:00,108.48,108.54,108.4,108.42,18235.0,108.48,108.54,108.4,108.42,18235.0
2017-01-13 10:40:00,108.44,108.53,108.33,108.49,30778.0,108.44,108.53,108.33,108.49,30778.0
2017-01-13 10:50:00,108.51,108.6,108.4,108.41,20433.0,108.51,108.6,108.4,108.41,20433.0
2017-01-13 11:00:00,108.43,108.46,108.16,108.26,18517.0,108.43,108.46,108.16,108.26,18517.0
2017-01-13 11:10:00,108.26,108.31,108.17,108.22,18727.0,108.26,108.31,108.17,108.22,18727.0
2017-01-13 11:20:00,108.22,108.3,108.19,108.24,16568.0,108.22,108.3,108.19,108.24,16568.0
2017-01-13 11:30:00,108.24,108.32,108.18,108.25,21381.0,108.24,108.32,108.18,108.25,21381.0
2017-01-13 11:40:00,108.26,108.29,108.17,108.22,29466.0,108.26,108.29,108.17,108.22,29466.0
2017-01-13 11:50:00,108.22,108.31,108.22,108.26,23439.0,108.22,108.31,108.22,108.26,23439.0
2017-01-13 12:00:00,108.27,108.36,108.27,108.34,23357.0,108.27,108.36,108.27,108.34,23357.0
2017-01-13 12:10:00,108.37,108.4,108.2,108.27,17815.0,108.37,108.4,108.2,108.27,17815.0
2017-01-13 12:20:00,108.27,108.27,108.16,108.16,20105.0,108.27,108.27,108.16,108.16,20105.0
2017-01-13 12:30:00,108.19,108.27,108.15,108.27,20585.0,108.19,108.27,108.15,108.27,20585.0
2017-01-13 12:40:00,108.28,108.32,108.23,108.26,15435.0,108.28,108.32,108.23,108.26,15435.0
2017-01-13 12:50:00,108.24,108.43,108.24,108.4,11584.0,108.24,108.43,108.24,108.4,11584.0
2017-01-13 13:00:00,108.42,108.45,108.37,108.4,27991.0,108.42,108.45,108.37,108.4,27991.0
2017-01-13 13:10:00,108.4,108.46,108.39,108.42,10488.0,108.4,108.46,108.39,108.42,10488.0
2017-01-13 13:20:00,108.42,108.44,108.39,108.42,14061.0,108.42,108.44,108.39,108.42,14061.0
2017-01-13 13:30:00,108.42,108.45,108.38,108.43,7763.0,108.42,108.45,108.38,108.43,7763.0
2017-01-13 13:40:00,108.45,108.45,108.35,108.41,9283.0,108.45,108.45,108.35,108.41,9283.0
2017-01-13 13:50:00,108.42,108.43,108.35,108.37,47228.0,108.42,108.43,108.35,108.37,47228.0
2017-01-13 14:00:00,108.37,108.48,108.34,108.39,20808.0,108.37,108.48,108.34,108.39,20808.0
2017-01-13 14:10:00,108.39,108.45,108.32,108.42,23177.0,108.39,108.45,108.32,108.42,23177.0
2017-01-13 14:20:00,108.46,108.52,108.36,108.36,46004.0,108.46,108.52,108.36,108.36,46004.0
2017-01-13 14:30:00,108.35,108.45,108.34,108.43,21024.0,108.35,108.45,108.34,108.43,21024.0
2017-01-13 14:40:00,108.42,108.6,108.42,108.53,44502.0,108.42,108.6,108.42,108.53,44502.0
2017-01-13 14:50:00,108.52,108.58,108.45,108.54,26093.0,108.52,108.58,108.45,108.54,26093.0
2017-01-13 15:00:00,108.55,108.6,108.52,108.55,24284.0,108.55,108.6,108.52,108.55,24284.0
2017-01-13 15:10:00,108.55,108.6,108.51,108.58,48910.0,108.55,108.6,108.51,108.58,48910.0
2017-01-13 15:20:00,108.59,108.65,108.56,108.6,29498.0,108.59,108.65,108.56,108.6,29498.0
2017-01-13 15:30:00,108.59,108.59,108.49,108.56,35800.0,108.59,108.59,108.49,108.56,35800.0
2017-01-13 15:40:00,108.56,108.6,108.48,108.52,108028.0,108.56,108.6,108.48,108.52,108028.0
2017-01-13 15:50:00,108.53,108.55,108.47,108.53,136647.0,108.53,108.55,108.47,108.53,136647.0
2017-01-17 09:30:00,107.79,107.99,107.33,107.4,78429.0,107.79,107.99,107.33,107.4,78429.0
2017-01-17 09:40:00,107.44,107.72,107.3,107.42,42536.0,107.44,107.72,107.3,107.42,42536.0
2017-01-17 09:50:00,107.42,107.51,107.06,107.16,52461.0,107.42,107.51,107.06,107.16,52461.0
2017-01-17 10:00:00,107.13,107.57,107.06,107.52,27019.0,107.13,107.57,107.06,107.52,27019.0
2017-01-17 10:10:00,107.54,107.66,107.47,107.6,16946.0,107.54,107.66,107.47,107.6,16946.0
2017-01-17 10:20:00,107.62,107.7,107.45,107.54,20850.0,107.62,107.7,107.45,107.54,20850.0
2017-01-17 10:30:00,107.54,107.66,107.48,107.6,11700.0,107.54,107.66,107.48,107.6,11700.0
2017-01-17 10:40:00,107.59,107.7,107.51,107.51,11017.0,107.59,107.7,107.51,107.51,11017.0
2017-01-17 10:50:00,107.5,107.65,107.49,107.61,13493.0,107.5,107.65,107.49,107.61,13493.0
2017-01-17 11:00:00,107.62,107.66,107.35,107.42,24069.0,107.62,107.66,107.35,107.42,24069.0
2017-01-17 11:10:00,107.42,107.48,107.15,107.16,70056.0,107.42,107.48,107.15,107.16,70056.0
2017-01-17 11:20:00,107.18,107.26,107.14,107.26,14095.0,107.18,107.26,107.14,107.26,14095.0
2017-01-17 11:30:00,107.25,107.25,107.11,107.22,27615.0,107.25,107.25,107.11,107.22,27615.0
2017-01-17 11:40:00,107.23,107.33,107.22,107.26,18053.0,107.23,107.33,107.22,107.26,18053.0
2017-01-17 11:50:00,107.24,107.38,107.24,107.31,19470.0,107.24,107.38,107.24,107.31,19470.0
2017-01-17 12:00:00,107.31,107.39,107.19,107.19,34168.0,107.31,107.39,107.19,107.19,34168.0
2017-01-17 12:10:00,107.2,107.23,107.13,107.18,44069.0,107.2,107.23,107.13,107.18,44069.0
2017-01-17 12:20:00,107.2,107.24,107.14,107.24,22431.0,107.2,107.24,107.14,107.24,22431.0
2017-01-17 12:30:00,107.27,107.3,107.2,107.23,13679.0,107.27,107.3,107.2,107.23,13679.0
2017-01-17 12:40:00,107.24,107.3,107.2,107.27,22860.0,107.24,107.3,107.2,107.27,22860.0
2017-01-17 12:50:00,107.27,107.33,107.24,107.3,12948.0,107.27,107.33,107.24,107.3,12948.0
2017-01-17 13:00:00,107.3,107.38,107.26,107.3,15479.0,107.3,107.38,107.26,107.3,15479.0
2017-01-17 13:10:00,107.3,107.42,107.29,107.38,19818.0,107.3,107.42,107.29,107.38,19818.0
2017-01-17 13:20:00,107.4,107.48,107.38,107.45,10405.0,107.4,107.48,107.38,107.45,10405.0
2017-01-17 13:30:00,107.46,107.53,107.45,107.46,19374.0,107.46,107.53,107.45,107.46,19374.0
2017-01-17 13:40:00,107.47,107.53,107.45,107.45,11644.0,107.47,107.53,107.45,107.45,11644.0
2017-01-17 13:50:00,107.45,107.48,107.37,107.45,9678.0,107.45,107.48,107.37,107.45,9678.0
2017-01-17 14:00:00,107.46,107.66,107.46,107.65,27225.0,107.46,107.66,107.46,107.65,27225.0
2017-01-17 14:10:00,107.62,107.7,107.56,107.65,22080.0,107.62,107.7,107.56,107.65,22080.0
2017-01-17 14:20:00,107.66,107.66,107.46,107.5,16322.0,107.66,107.66,107.46,107.5,16322.0
2017-01-17 14:30:00,107.5,107.59,107.48,107.58,37456.0,107.5,107.59,107.48,107.58,37456.0
2017-01-17 14:40:00,107.56,107.74,107.53,107.7,29872.0,107.56,107.74,107.53,107.7,29872.0
2017-01-17 14:50:00,107.7,107.7,107.58,107.69,32604.0,107.7,107.7,107.58,107.69,32604.0
2017-01-17 15:00:00,107.7,107.7,107.59,107.61,48314.0,107.7,107.7,107.59,107.61,48314.0
2017-01-17 15:10:00,107.62,107.76,107.62,107.74,35272.0,107.62,107.76,107.62,107.74,35272.0
2017-01-17 15:20:00,107.74,107.78,107.71,107.75,41706.0,107.74,107.78,107.71,107.75,41706.0
2017-01-17 15:30:00,107.76,107.95,107.73,107.93,58111.0,107.76,107.95,107.73,107.93,58111.0
2017-01-17 15:40:00,107.91,108.03,107.91,108.02,113962.0,107.91,108.03,107.91,108.02,113962.0
2017-01-17 15:50:00,108.05,108.05,107.93,108.0,105894.0,108.05,108.05,107.93,108.0,105894.0
2017-01-18 09:30:00,108.5,108.5,107.53,108.37,139143.0,108.5,108.5,107.53,108.37,139143.0
2017-01-18 09:40:00,108.44,108.85,108.36,108.78,82774.0,108.44,108.85,108.36,108.78,82774.0
2017-01-18 09:50:00,108.78,109.17,108.6,108.99,68325.0,108.78,109.17,108.6,108.99,68325.0
2017-01-18 10:00:00,108.97,109.06,108.63,108.73,65406.0,108.97,109.06,108.63,108.73,65406.0
2017-01-18 10:10:00,108.74,109.06,108.71,108.97,136637.0,108.74,109.06,108.71,108.97,136637.0
2017-01-18 10:20:00,108.97,109.14,108.64,108.66,49386.0,108.97,109.14,108.64,108.66,49386.0
2017-01-18 10:30:00,108.64,108.75,108.52,108.53,49179.0,108.64,108.75,108.52,108.53,49179.0
2017-01-18 10:40:00,108.5,108.55,108.2,108.29,59197.0,108.5,108.55,108.2,108.29,59197.0
2017-01-18 10:50:00,108.3,108.3,108.11,108.21,56440.0,108.3,108.3,108.11,108.21,56440.0
2017-01-18 11:00:00,108.21,108.29,108.12,108.17,45885.0,108.21,108.29,108.12,108.17,45885.0
2017-01-18 11:10:00,108.18,108.43,108.18,108.32,76653.0,108.18,108.43,108.18,108.32,76653.0
2017-01-18 11:20:00,108.33,108.58,108.3,108.47,77133.0,108.33,108.58,108.3,108.47,77133.0
2017-01-18 11:30:00,108.5,108.54,108.4,108.44,23450.0,108.5,108.54,108.4,108.44,23450.0
2017-01-18 11:40:00,108.46,108.56,108.31,108.36,26990.0,108.46,108.56,108.31,108.36,26990.0
2017-01-18 11:50:00,108.34,108.36,108.14,108.15,31681.0,108.34,108.36,108.14,108.15,31681.0
2017-01-18 12:00:00,108.15,108.44,108.11,108.43,29432.0,108.15,108.44,108.11,108.43,29432.0
2017-01-18 12:10:00,108.44,108.51,108.38,108.42,20965.0,108.44,108.51,108.38,108.42,20965.0
2017-01-18 12:20:00,108.44,108.49,108.36,108.48,28991.0,108.44,108.49,108.36,108.48,28991.0
2017-01-18 12:30:00,108.49,108.62,108.42,108.54,57322.0,108.49,108.62,108.42,108.54,57322.0
2017-01-18 12:40:00,108.54,108.71,108.51,108.67,53357.0,108.54,108.71,108.51,108.67,53357.0
2017-01-18 12:50:00,108.7,108.75,108.51,108.53,44432.0,108.7,108.75,108.51,108.53,44432.0
2017-01-18 13:00:00,108.5,108.64,108.48,108.58,42085.0,108.5,108.64,108.48,108.58,42085.0
2017-01-18 13:10:00,108.55,108.66,108.46,108.64,23726.0,108.55,108.66,108.46,108.64,23726.0
2017-01-18 13:20:00,108.64,108.67,108.51,108.64,42042.0,108.64,108.67,108.51,108.64,42042.0
2017-01-18 13:30:00,108.65,108.75,108.64,108.75,50031.0,108.65,108.75,108.64,108.75,50031.0
2017-01-18 13:40:00,108.75,108.83,108.67,108.67,38627.0,108.75,108.83,108.67,108.67,38627.0
2017-01-18 13:50:00,108.67,108.79,108.67,108.74,23880.0,108.67,108.79,108.67,108.74,23880.0
2017-01-18 14:00:00,108.74,108.84,108.65,108.68,27106.0,108.74,108.84,108.65,108.68,27106.0
2017-01-18 14:10:00,108.68,108.76,108.61,108.72,28011.0,108.68,108.76,108.61,108.72,28011.0
2017-01-18 14:20:00,108.74,108.79,108.69,108.73,29613.0,108.74,108.79,108.69,108.73,29613.0
2017-01-18 14:30:00,108.73,108.78,108.68,108.76,33225.0,108.73,108.78,108.68,108.76,33225.0
2017-01-18 14:40:00,108.76,108.76,108.7,108.7,36552.0,108.76,108.76,108.7,108.7,36552.0
2017-01-18 14:50:00,108.7,108.8,108.69,108.79,28797.0,108.7,108.8,108.69,108.79,28797.0
2017-01-18 15:00:00,108.78,108.86,108.74,108.83,30006.0,108.78,108.86,108.74,108.83,30006.0
2017-01-18 15:10:00,108.83,108.9,108.82,108.9,29786.0,108.83,108.9,108.82,108.9,29786.0
2017-01-18 15:20:00,108.93,108.93,108.76,108.81,31238.0,108.93,108.93,108.76,108.81,31238.0
2017-01-18 15:30:00,108.82,108.89,108.81,108.86,59911.0,108.82,108.89,108.81,108.86,59911.0
2017-01-18 15:40:00,108.87,108.88,108.77,108.84,80836.0,108.87,108.88,108.77,108.84,80836.0
2017-01-18 15:50:00,108.84,108.88,108.77,108.79,136523.0,108.84,108.88,108.77,108.79,136523.0
2017-01-19 09:30:00,108.63,108.94,108.34,108.88,73105.0,108.63,108.94,108.34,108.88,73105.0
2017-01-19 09:40:00,108.94,109.06,108.69,108.78,123524.0,108.94,109.06,108.69,108.78,123524.0
2017-01-19 09:50:00,108.76,108.89,108.63,108.85,54852.0,108.76,108.89,108.63,108.85,54852.0
2017-01-19 10:00:00,108.85,108.9,108.59,108.75,49169.0,108.85,108.9,108.59,108.75,49169.0
2017-01-19 10:10:00,108.76,108.76,108.28,108.35,62922.0,108.76,108.76,108.28,108.35,62922.0
2017-01-19 10:20:00,108.33,108.45,108.22,108.44,51852.0,108.33,108.45,108.22,108.44,51852.0
2017-01-19 10:30:00,108.44,108.5,108.22,108.29,40098.0,108.44,108.5,108.22,108.29,40098.0
2017-01-19 10:40:00,108.27,108.31,108.11,108.3,30874.0,108.27,108.31,108.11,108.3,30874.0
2017-01-19 10:50:00,108.3,108.31,108.04,108.31,44555.0,108.3,108.31,108.04,108.31,44555.0
2017-01-19 11:00:00,108.29,108.47,108.23,108.41,31681.0,108.29,108.47,108.23,108.41,31681.0
2017-01-19 11:10:00,108.44,108.57,108.34,108.57,29748.0,108.44,108.57,108.34,108.57,29748.0
2017-01-19 11:20:00,108.59,108.77,108.59,108.74,27706.0,108.59,108.77,108.59,108.74,27706.0
2017-01-19 11:30:00,108.73,108.81,108.65,108.77,46674.0,108.73,108.81,108.65,108.77,46674.0
2017-01-19 11:40:00,108.79,108.98,108.78,108.98,27263.0,108.79,108.98,108.78,108.98,27263.0
2017-01-19 11:50:00,108.94,108.95,108.65,108.78,64784.0,108.94,108.95,108.65,108.78,64784.0
2017-01-19 12:00:00,108.77,109.03,108.77,109.0,47044.0,108.77,109.03,108.77,109.0,47044.0
2017-01-19 12:10:00,109.0,109.17,108.97,109.13,48751.0,109.0,109.17,108.97,109.13,48751.0
2017-01-19 12:20:00,109.15,109.2,109.07,109.18,32047.0,109.15,109.2,109.07,109.18,32047.0
2017-01-19 12:30:00,109.2,109.21,109.01,109.17,27839.0,109.2,109.21,109.01,109.17,27839.0
2017-01-19 12:40:00,109.18,109.22,109.1,109.21,29108.0,109.18,109.22,109.1,109.21,29108.0
2017-01-19 12:50:00,109.19,109.49,109.18,109.45,82501.0,109.19,109.49,109.18,109.45,82501.0
2017-01-19 13:00:00,109.44,109.5,109.35,109.44,41895.0,109.44,109.5,109.35,109.44,41895.0
2017-01-19 13:10:00,109.44,109.59,109.42,109.59,51760.0,109.44,109.59,109.42,109.59,51760.0
2017-01-19 13:20:00,109.59,109.79,109.58,109.76,69454.0,109.59,109.79,109.58,109.76,69454.0
2017-01-19 13:30:00,109.75,109.79,109.59,109.75,65974.0,109.75,109.79,109.59,109.75,65974.0
2017-01-19 13:40:00,109.76,109.9,109.74,109.89,88235.0,109.76,109.9,109.74,109.89,88235.0
2017-01-19 13:50:00,109.89,109.98,109.84,109.84,69779.0,109.89,109.98,109.84,109.84,69779.0
2017-01-19 14:00:00,109.84,109.87,109.48,109.55,71384.0,109.84,109.87,109.48,109.55,71384.0
2017-01-19 14:10:00,109.54,109.65,109.48,109.55,68268.0,109.54,109.65,109.48,109.55,68268.0
2017-01-19 14:20:00,109.55,109.83,109.49,109.82,61166.0,109.55,109.83,109.49,109.82,61166.0
2017-01-19 14:30:00,109.81,109.81,109.73,109.78,52479.0,109.81,109.81,109.73,109.78,52479.0
2017-01-19 14:40:00,109.78,109.8,109.68,109.7,53940.0,109.78,109.8,109.68,109.7,53940.0
2017-01-19 14:50:00,109.72,109.76,109.59,109.59,53412.0,109.72,109.76,109.59,109.59,53412.0
2017-01-19 15:00:00,109.6,109.66,109.48,109.53,65496.0,109.6,109.66,109.48,109.53,65496.0
2017-01-19 15:10:00,109.54,109.76,109.47,109.71,68537.0,109.54,109.76,109.47,109.71,68537.0
2017-01-19 15:20:00,109.7,109.78,109.69,109.75,85831.0,109.7,109.78,109.69,109.75,85831.0
2017-01-19 15:30:00,109.76,109.76,109.66,109.7,109566.0,109.76,109.76,109.66,109.7,109566.0
2017-01-19 15:40:00,109.7,109.75,109.57,109.75,126518.0,109.7,109.75,109.57,109.75,126518.0
2017-01-19 15:50:00,109.75,109.91,109.74,109.79,306425.0,109.75,109.91,109.74,109.79,306425.0
2017-01-20 09:30:00,110.02,110.31,109.8,110.3,290369.0,110.02,110.31,109.8,110.3,290369.0
2017-01-20 09:40:00,110.35,110.63,110.23,110.43,82964.0,110.35,110.63,110.23,110.43,82964.0
2017-01-20 09:50:00,110.45,110.7,110.4,110.55,32920.0,110.45,110.7,110.4,110.55,32920.0
2017-01-20 10:00:00,110.58,110.63,110.08,110.1,81453.0,110.58,110.63,110.08,110.1,81453.0
2017-01-20 10:10:00,110.11,110.2,110.02,110.15,42103.0,110.11,110.2,110.02,110.15,42103.0
2017-01-20 10:20:00,110.14,110.16,109.57,109.64,35452.0,110.14,110.16,109.57,109.64,35452.0
2017-01-20 10:30:00,109.62,109.77,109.62,109.64,33783.0,109.62,109.77,109.62,109.64,33783.0
2017-01-20 10:40:00,109.64,109.73,109.61,109.7,24930.0,109.64,109.73,109.61,109.7,24930.0
2017-01-20 10:50:00,109.69,109.73,109.61,109.67,27140.0,109.69,109.73,109.61,109.67,27140.0
2017-01-20 11:00:00,109.68,109.84,109.67,109.77,32066.0,109.68,109.84,109.67,109.77,32066.0
2017-01-20 11:10:00,109.79,109.88,109.74,109.87,34962.0,109.79,109.88,109.74,109.87,34962.0
2017-01-20 11:20:00,109.87,110.15,109.87,110.06,86913.0,109.87,110.15,109.87,110.06,86913.0
2017-01-20 11:30:00,110.08,110.09,109.96,110.01,38266.0,110.08,110.09,109.96,110.01,38266.0
2017-01-20 11:40:00,110.0,110.16,109.97,110.05,28437.0,110.0,110.16,109.97,110.05,28437.0
2017-01-20 11:50:00,110.05,110.27,110.04,110.24,53674.0,110.05,110.27,110.04,110.24,53674.0
2017-01-20 12:00:00,110.26,110.37,110.03,110.24,104895.0,110.26,110.37,110.03,110.24,104895.0
2017-01-20 12:10:00,110.19,110.34,110.02,110.3,57354.0,110.19,110.34,110.02,110.3,57354.0
2017-01-20 12:20:00,110.27,110.34,110.13,110.27,46841.0,110.27,110.34,110.13,110.27,46841.0
2017-01-20 12:30:00,110.27,110.27,110.07,110.18,76339.0,110.27,110.27,110.07,110.18,76339.0
2017-01-20 12:40:00,110.19,110.31,110.12,110.22,26868.0,110.19,110.31,110.12,110.22,26868.0
2017-01-20 12:50:00,110.21,110.32,110.15,110.29,27098.0,110.21,110.32,110.15,110.29,27098.0
2017-01-20 13:00:00,110.28,110.32,110.2,110.2,52271.0,110.28,110.32,110.2,110.2,52271.0
2017-01-20 13:10:00,110.21,110.28,110.12,110.19,66285.0,110.21,110.28,110.12,110.19,66285.0
2017-01-20 13:20:00,110.21,110.21,110.12,110.2,41271.0,110.21,110.21,110.12,110.2,41271.0
2017-01-20 13:30:00,110.21,110.29,110.16,110.28,34002.0,110.21,110.29,110.16,110.28,34002.0
2017-01-20 13:40:00,110.3,110.33,110.19,110.23,22577.0,110.3,110.33,110.19,110.23,22577.0
2017-01-20 13:50:00,110.23,110.3,110.22,110.22,29777.0,110.23,110.3,110.22,110.22,29777.0
2017-01-20 14:00:00,110.21,110.29,110.19,110.28,26934.0,110.21,110.29,110.19,110.28,26934.0
2017-01-20 14:10:00,110.27,110.31,110.23,110.29,38348.0,110.27,110.31,110.23,110.29,38348.0
2017-01-20 14:20:00,110.3,110.32,110.18,110.3,44407.0,110.3,110.32,110.18,110.3,44407.0
2017-01-20 14:30:00,110.29,110.4,110.29,110.36,51337.0,110.29,110.4,110.29,110.36,51337.0
2017-01-20 14:40:00,110.35,110.41,110.34,110.37,38530.0,110.35,110.41,110.34,110.37,38530.0
2017-01-20 14:50:00,110.36,110.42,110.35,110.4,53738.0,110.36,110.42,110.35,110.4,53738.0
2017-01-20 15:00:00,110.4,110.54,110.39,110.54,82817.0,110.4,110.54,110.39,110.54,82817.0
2017-01-20 15:10:00,110.54,110.6,110.41,110.43,95180.0,110.54,110.6,110.41,110.43,95180.0
2017-01-20 15:20:00,110.44,110.53,110.42,110.46,97036.0,110.44,110.53,110.42,110.46,97036.0
2017-01-20 15:30:00,110.47,110.58,110.47,110.57,101737.0,110.47,110.58,110.47,110.57,101737.0
2017-01-20 15:40:00,110.57,110.64,110.55,110.6,122872.0,110.57,110.64,110.55,110.6,122872.0
2017-01-20 15:50:00,110.6,110.81,110.58,110.73,196825.0,110.6,110.81,110.58,110.73,196825.0
2017-01-23 09:30:00,110.71,111.92,110.7,111.75,167287.0,110.71,111.92,110.7,111.75,167287.0
2017-01-23 09:40:00,111.79,111.84,111.44,111.48,158132.0,111.79,111.84,111.44,111.48,158132.0
2017-01-23 09:50:00,111.49,111.59,111.3,111.36,182341.0,111.49,111.59,111.3,111.36,182341.0
2017-01-23 10:00:00,111.36,111.65,111.36,111.64,73000.0,111.36,111.65,111.36,111.64,73000.0
2017-01-23 10:10:00,111.64,111.64,111.41,111.52,44296.0,111.64,111.64,111.41,111.52,44296.0
2017-01-23 10:20:00,111.51,111.83,111.47,111.54,50076.0,111.51,111.83,111.47,111.54,50076.0
2017-01-23 10:30:00,111.55,111.57,111.09,111.16,36558.0,111.55,111.57,111.09,111.16,36558.0
2017-01-23 10:40:00,111.16,111.35,111.16,111.23,36258.0,111.16,111.35,111.16,111.23,36258.0
2017-01-23 10:50:00,111.21,111.37,111.2,111.34,39355.0,111.21,111.37,111.2,111.34,39355.0
2017-01-23 11:00:00,111.34,111.37,111.13,111.17,41199.0,111.34,111.37,111.13,111.17,41199.0
2017-01-23 11:10:00,111.17,111.22,111.02,111.05,36511.0,111.17,111.22,111.02,111.05,36511.0
2017-01-23 11:20:00,111.06,111.11,110.73,110.87,56490.0,111.06,111.11,110.73,110.87,56490.0
2017-01-23 11:30:00,110.86,110.95,110.67,110.68,49190.0,110.86,110.95,110.67,110.68,49190.0
2017-01-23 11:40:00,110.69,110.7,110.33,110.38,47649.0,110.69,110.7,110.33,110.38,47649.0
2017-01-23 11:50:00,110.39,110.6,110.3,110.6,29825.0,110.39,110.6,110.3,110.6,29825.0
2017-01-23 12:00:00,110.62,110.7,110.55,110.59,35555.0,110.62,110.7,110.55,110.59,35555.0
2017-01-23 12:10:00,110.59,110.74,110.54,110.74,23705.0,110.59,110.74,110.54,110.74,23705.0
2017-01-23 12:20:00,110.73,110.95,110.71,110.87,33342.0,110.73,110.95,110.71,110.87,33342.0
2017-01-23 12:30:00,110.88,110.97,110.84,110.93,23056.0,110.88,110.97,110.84,110.93,23056.0
2017-01-23 12:40:00,110.92,111.02,110.91,110.98,21609.0,110.92,111.02,110.91,110.98,21609.0
2017-01-23 12:50:00,110.99,111.13,110.95,111.1,26881.0,110.99,111.13,110.95,111.1,26881.0
2017-01-23 13:00:00,111.09,111.13,111.02,111.07,29968.0,111.09,111.13,111.02,111.07,29968.0
2017-01-23 13:10:00,111.08,111.12,111.07,111.1,18787.0,111.08,111.12,111.07,111.1,18787.0
2017-01-23 13:20:00,111.1,111.2,111.04,111.04,30703.0,111.1,111.2,111.04,111.04,30703.0
2017-01-23 13:30:00,111.05,111.36,111.05,111.36,31426.0,111.05,111.36,111.05,111.36,31426.0
2017-01-23 13:40:00,111.37,111.38,111.29,111.32,34259.0,111.37,111.38,111.29,111.32,34259.0
2017-01-23 13:50:00,111.3,111.32,111.11,111.14,31976.0,111.3,111.32,111.11,111.14,31976.0
2017-01-23 14:00:00,111.14,111.15,110.99,111.0,35291.0,111.14,111.15,110.99,111.0,35291.0
2017-01-23 14:10:00,111.01,111.05,110.8,110.81,29483.0,111.01,111.05,110.8,110.81,29483.0
2017-01-23 14:20:00,110.82,110.84,110.72,110.81,37699.0,110.82,110.84,110.72,110.81,37699.0
2017-01-23 14:30:00,110.81,110.97,110.8,110.94,35426.0,110.81,110.97,110.8,110.94,35426.0
2017-01-23 14:40:00,110.95,111.04,110.86,110.97,23700.0,110.95,111.04,110.86,110.97,23700.0
2017-01-23 14:50:00,110.96,111.03,110.93,110.99,24410.0,110.96,111.03,110.93,110.99,24410.0
2017-01-23 15:00:00,110.98,111.01,110.9,110.95,30469.0,110.98,111.01,110.9,110.95,30469.0
2017-01-23 15:10:00,110.96,110.99,110.87,110.87,40715.0,110.96,110.99,110.87,110.87,40715.0
2017-01-23 15:20:00,110.88,111.11,110.88,111.07,60130.0,110.88,111.11,110.88,111.07,60130.0
2017-01-23 15:30:00,111.07,111.11,111.01,111.08,58703.0,111.07,111.11,111.01,111.08,58703.0
2017-01-23 15:40:00,111.08,111.15,111.02,111.03,89976.0,111.08,111.15,111.02,111.03,89976.0
2017-01-23 15:50:00,111.02,111.02,110.9,110.97,185106.0,111.02,111.02,110.9,110.97,185106.0
2017-01-24 09:30:00,111.46,112.86,111.34,112.16,238093.0,111.46,112.86,111.34,112.16,238093.0
2017-01-24 09:40:00,112.18,112.23,111.81,112.09,147163.0,112.18,112.23,111.81,112.09,147163.0
2017-01-24 09:50:00,112.1,112.17,111.7,111.7,90991.0,112.1,112.17,111.7,111.7,90991.0
2017-01-24 10:00:00,111.72,111.93,111.62,111.93,110223.0,111.72,111.93,111.62,111.93,110223.0
2017-01-24 10:10:00,111.93,112.53,111.89,112.43,139115.0,111.93,112.53,111.89,112.43,139115.0
2017-01-24 10:20:00,112.44,112.67,112.22,112.27,67003.0,112.44,112.67,112.22,112.27,67003.0
2017-01-24 10:30:00,112.29,112.44,112.26,112.34,46512.0,112.29,112.44,112.26,112.34,46512.0
2017-01-24 10:40:00,112.36,112.42,112.25,112.29,56403.0,112.36,112.42,112.25,112.29,56403.0
2017-01-24 10:50:00,112.28,112.33,112.23,112.28,72942.0,112.28,112.33,112.23,112.28,72942.0
2017-01-24 11:00:00,112.26,112.4,112.24,112.38,121293.0,112.26,112.4,112.24,112.38,121293.0
2017-01-24 11:10:00,112.38,112.42,112.29,112.34,41696.0,112.38,112.42,112.29,112.34,41696.0
2017-01-24 11:20:00,112.34,112.42,112.28,112.35,38111.0,112.34,112.42,112.28,112.35,38111.0
2017-01-24 11:30:00,112.36,112.68,112.36,112.68,53266.0,112.36,112.68,112.36,112.68,53266.0
2017-01-24 11:40:00,112.68,112.74,112.57,112.63,40380.0,112.68,112.74,112.57,112.63,40380.0
2017-01-24 11:50:00,112.64,112.73,112.6,112.65,63639.0,112.64,112.73,112.6,112.65,63639.0
2017-01-24 12:00:00,112.66,112.73,112.58,112.7,41006.0,112.66,112.73,112.58,112.7,41006.0
2017-01-24 12:10:00,112.71,112.8,112.71,112.75,53511.0,112.71,112.8,112.71,112.75,53511.0
2017-01-24 12:20:00,112.74,112.95,112.74,112.94,51300.0,112.74,112.95,112.74,112.94,51300.0
2017-01-24 12:30:00,112.94,112.99,112.87,112.95,67445.0,112.94,112.99,112.87,112.95,67445.0
2017-01-24 12:40:00,112.95,113.08,112.93,113.05,52277.0,112.95,113.08,112.93,113.05,52277.0
2017-01-24 12:50:00,113.03,113.35,113.02,113.34,67543.0,113.03,113.35,113.02,113.34,67543.0
2017-01-24 13:00:00,113.35,113.5,113.18,113.46,76010.0,113.35,113.5,113.18,113.46,76010.0
2017-01-24 13:10:00,113.46,113.54,113.44,113.48,37914.0,113.46,113.54,113.44,113.48,37914.0
2017-01-24 13:20:00,113.47,113.48,113.28,113.4,58013.0,113.47,113.48,113.28,113.4,58013.0
2017-01-24 13:30:00,113.38,113.52,113.38,113.44,39513.0,113.38,113.52,113.38,113.44,39513.0
2017-01-24 13:40:00,113.45,113.65,113.45,113.6,43227.0,113.45,113.65,113.45,113.6,43227.0
2017-01-24 13:50:00,113.59,113.6,113.51,113.52,34762.0,113.59,113.6,113.51,113.52,34762.0
2017-01-24 14:00:00,113.52,113.64,113.49,113.59,43468.0,113.52,113.64,113.49,113.59,43468.0
2017-01-24 14:10:00,113.6,113.75,113.5,113.67,85498.0,113.6,113.75,113.5,113.67,85498.0
2017-01-24 14:20:00,113.67,113.69,113.6,113.62,49286.0,113.67,113.69,113.6,113.62,49286.0
2017-01-24 14:30:00,113.62,113.71,113.6,113.65,51088.0,113.62,113.71,113.6,113.65,51088.0
2017-01-24 14:40:00,113.65,113.8,113.65,113.75,43156.0,113.65,113.8,113.65,113.75,43156.0
2017-01-24 14:50:00,113.76,113.96,113.76,113.94,66907.0,113.76,113.96,113.76,113.94,66907.0
2017-01-24 15:00:00,113.93,114.12,113.92,114.11,68066.0,113.93,114.12,113.92,114.11,68066.0
2017-01-24 15:10:00,114.09,114.17,113.94,113.99,65213.0,114.09,114.17,113.94,113.99,65213.0
2017-01-24 15:20:00,113.99,114.09,113.87,113.93,77588.0,113.99,114.09,113.87,113.93,77588.0
2017-01-24 15:30:00,113.93,113.99,113.85,113.9,90250.0,113.93,113.99,113.85,113.9,90250.0
2017-01-24 15:40:00,113.91,113.91,113.81,113.83,100618.0,113.91,113.91,113.81,113.83,100618.0
2017-01-24 15:50:00,113.82,113.83,113.68,113.72,271970.0,113.82,113.83,113.68,113.72,271970.0
2017-01-25 09:30:00,113.79,114.49,113.66,114.46,311469.0,113.79,114.49,113.66,114.46,311469.0
2017-01-25 09:40:00,114.48,114.57,113.79,113.79,102780.0,114.48,114.57,113.79,113.79,102780.0
2017-01-25 09:50:00,113.81,113.9,113.6,113.88,88416.0,113.81,113.9,113.6,113.88,88416.0
2017-01-25 10:00:00,113.86,113.98,113.79,113.89,70260.0,113.86,113.98,113.79,113.89,70260.0
2017-01-25 10:10:00,113.89,113.89,113.6,113.61,79861.0,113.89,113.89,113.6,113.61,79861.0
2017-01-25 10:20:00,113.61,113.65,113.38,113.4,90481.0,113.61,113.65,113.38,113.4,90481.0
2017-01-25 10:30:00,113.4,113.62,113.29,113.49,117286.0,113.4,113.62,113.29,113.49,117286.0
2017-01-25 10:40:00,113.5,113.68,113.42,113.67,85627.0,113.5,113.68,113.42,113.67,85627.0
2017-01-25 10:50:00,113.67,113.87,113.61,113.8,98219.0,113.67,113.87,113.61,113.8,98219.0
2017-01-25 11:00:00,113.78,113.92,113.73,113.86,106957.0,113.78,113.92,113.73,113.86,106957.0
2017-01-25 11:10:00,113.86,113.9,113.73,113.85,168222.0,113.86,113.9,113.73,113.85,168222.0
2017-01-25 11:20:00,113.85,113.86,113.74,113.8,108907.0,113.85,113.86,113.74,113.8,108907.0
2017-01-25 11:30:00,113.8,113.87,113.71,113.75,92623.0,113.8,113.87,113.71,113.75,92623.0
2017-01-25 11:40:00,113.79,113.97,113.79,113.93,42388.0,113.79,113.97,113.79,113.93,42388.0
2017-01-25 11:50:00,113.93,114.05,113.84,113.88,54641.0,113.93,114.05,113.84,113.88,54641.0
2017-01-25 12:00:00,113.88,113.98,113.83,113.94,32148.0,113.88,113.98,113.83,113.94,32148.0
2017-01-25 12:10:00,113.94,113.94,113.74,113.81,45018.0,113.94,113.94,113.74,113.81,45018.0
2017-01-25 12:20:00,113.81,114.07,113.74,114.04,55867.0,113.81,114.07,113.74,114.04,55867.0
2017-01-25 12:30:00,114.02,114.07,113.91,113.91,49737.0,114.02,114.07,113.91,113.91,49737.0
2017-01-25 12:40:00,113.92,114.02,113.9,113.97,101235.0,113.92,114.02,113.9,113.97,101235.0
2017-01-25 12:50:00,113.95,114.07,113.93,113.95,100525.0,113.95,114.07,113.93,113.95,100525.0
2017-01-25 13:00:00,113.96,114.04,113.94,113.95,33054.0,113.96,114.04,113.94,113.95,33054.0
2017-01-25 13:10:00,113.96,114.08,113.95,114.0,32854.0,113.96,114.08,113.95,114.0,32854.0
2017-01-25 13:20:00,113.99,114.03,113.92,114.03,31486.0,113.99,114.03,113.92,114.03,31486.0
2017-01-25 13:30:00,114.04,114.12,113.98,114.11,28366.0,114.04,114.12,113.98,114.11,28366.0
2017-01-25 13:40:00,114.11,114.15,114.06,114.12,29741.0,114.11,114.15,114.06,114.12,29741.0
2017-01-25 13:50:00,114.12,114.2,114.09,114.12,46230.0,114.12,114.2,114.09,114.12,46230.0
2017-01-25 14:00:00,114.13,114.18,114.09,114.13,37767.0,114.13,114.18,114.09,114.13,37767.0
2017-01-25 14:10:00,114.11,114.12,113.94,114.01,50409.0,114.11,114.12,113.94,114.01,50409.0
2017-01-25 14:20:00,114.02,114.07,113.98,114.0,41035.0,114.02,114.07,113.98,114.0,41035.0
2017-01-25 14:30:00,114.0,114.09,113.99,114.0,67243.0,114.0,114.09,113.99,114.0,67243.0
2017-01-25 14:40:00,114.01,114.03,113.98,114.0,106612.0,114.01,114.03,113.98,114.0,106612.0
2017-01-25 14:50:00,113.99,114.05,113.96,114.04,54409.0,113.99,114.05,113.96,114.04,54409.0
2017-01-25 15:00:00,114.06,114.14,114.01,114.03,43290.0,114.06,114.14,114.01,114.03,43290.0
2017-01-25 15:10:00,114.02,114.09,113.73,113.75,82813.0,114.02,114.09,113.73,113.75,82813.0
2017-01-25 15:20:00,113.76,113.91,113.73,113.89,99653.0,113.76,113.91,113.73,113.89,99653.0
2017-01-25 15:30:00,113.88,113.99,113.86,113.96,138334.0,113.88,113.99,113.86,113.96,138334.0
2017-01-25 15:40:00,113.97,114.09,113.97,114.09,116070.0,113.97,114.09,113.97,114.09,116070.0
2017-01-25 15:50:00,114.09,114.29,114.08,114.26,235139.0,114.09,114.29,114.08,114.26,235139.0
2017-01-26 09:30:00,113.79,114.44,113.5,114.11,151875.0,113.79,114.44,113.5,114.11,151875.0
2017-01-26 09:40:00,114.14,114.18,113.71,113.85,114305.0,114.14,114.18,113.71,113.85,114305.0
2017-01-26 09:50:00,113.88,113.95,113.57,113.68,79991.0,113.88,113.95,113.57,113.68,79991.0
2017-01-26 10:00:00,113.69,113.95,113.66,113.83,77417.0,113.69,113.95,113.66,113.83,77417.0
2017-01-26 10:10:00,113.85,113.93,113.66,113.69,50439.0,113.85,113.93,113.66,113.69,50439.0
2017-01-26 10:20:00,113.67,113.69,113.12,113.13,52482.0,113.67,113.69,113.12,113.13,52482.0
2017-01-26 10:30:00,113.16,113.3,113.13,113.19,55691.0,113.16,113.3,113.13,113.19,55691.0
2017-01-26 10:40:00,113.19,113.45,113.19,113.38,55388.0,113.19,113.45,113.19,113.38,55388.0
2017-01-26 10:50:00,113.39,113.39,112.96,113.06,52378.0,113.39,113.39,112.96,113.06,52378.0
2017-01-26 11:00:00,113.07,113.09,112.84,113.02,116448.0,113.07,113.09,112.84,113.02,116448.0
2017-01-26 11:10:00,113.05,113.14,112.97,113.0,46805.0,113.05,113.14,112.97,113.0,46805.0
2017-01-26 11:20:00,113.02,113.05,112.9,113.0,38552.0,113.02,113.05,112.9,113.0,38552.0
2017-01-26 11:30:00,113.01,113.09,112.88,112.98,124730.0,113.01,113.09,112.88,112.98,124730.0
2017-01-26 11:40:00,112.98,113.16,112.98,113.11,38411.0,112.98,113.16,112.98,113.11,38411.0
2017-01-26 11:50:00,113.13,113.13,113.05,113.05,21369.0,113.13,113.13,113.05,113.05,21369.0
2017-01-26 12:00:00,113.05,113.25,113.04,113.23,31291.0,113.05,113.25,113.04,113.23,31291.0
2017-01-26 12:10:00,113.22,113.4,113.22,113.4,24705.0,113.22,113.4,113.22,113.4,24705.0
2017-01-26 12:20:00,113.41,113.41,113.27,113.29,31112.0,113.41,113.41,113.27,113.29,31112.0
2017-01-26 12:30:00,113.3,113.33,113.22,113.27,25086.0,113.3,113.33,113.22,113.27,25086.0
2017-01-26 12:40:00,113.26,113.26,113.13,113.16,35924.0,113.26,113.26,113.13,113.16,35924.0
2017-01-26 12:50:00,113.15,113.23,113.08,113.11,26939.0,113.15,113.23,113.08,113.11,26939.0
2017-01-26 13:00:00,113.11,113.11,113.01,113.07,40768.0,113.11,113.11,113.01,113.07,40768.0
2017-01-26 13:10:00,113.08,113.08,112.87,112.88,24975.0,113.08,113.08,112.87,112.88,24975.0
2017-01-26 13:20:00,112.88,112.93,112.86,112.88,21353.0,112.88,112.93,112.86,112.88,21353.0
2017-01-26 13:30:00,112.89,112.94,112.83,112.83,30159.0,112.89,112.94,112.83,112.83,30159.0
2017-01-26 13:40:00,112.84,112.86,112.75,112.84,35747.0,112.84,112.86,112.75,112.84,35747.0
2017-01-26 13:50:00,112.86,112.91,112.81,112.84,62816.0,112.86,112.91,112.81,112.84,62816.0
2017-01-26 14:00:00,112.84,112.93,112.82,112.9,71851.0,112.84,112.93,112.82,112.9,71851.0
2017-01-26 14:10:00,112.9,113.08,112.85,113.03,72306.0,112.9,113.08,112.85,113.03,72306.0
2017-01-26 14:20:00,113.05,113.31,113.03,113.29,26282.0,113.05,113.31,113.03,113.29,26282.0
2017-01-26 14:30:00,113.3,113.33,113.22,113.24,43615.0,113.3,113.33,113.22,113.24,43615.0
2017-01-26 14:40:00,113.25,113.27,113.07,113.09,48358.0,113.25,113.27,113.07,113.09,48358.0
2017-01-26 14:50:00,113.11,113.13,112.97,112.97,25003.0,113.11,113.13,112.97,112.97,25003.0
2017-01-26 15:00:00,113.0,113.1,112.98,112.99,26454.0,113.0,113.1,112.98,112.99,26454.0
2017-01-26 15:10:00,113.01,113.09,112.95,113.03,30959.0,113.01,113.09,112.95,113.03,30959.0
2017-01-26 15:20:00,113.04,113.07,112.96,113.01,33278.0,113.04,113.07,112.96,113.01,33278.0
2017-01-26 15:30:00,113.02,113.08,113.0,113.05,81759.0,113.02,113.08,113.0,113.05,81759.0
2017-01-26 15:40:00,113.05,113.06,112.73,113.05,157700.0,113.05,113.06,112.73,113.05,157700.0
2017-01-26 15:50:00,113.05,113.06,112.87,112.88,173032.0,113.05,113.06,112.87,112.88,173032.0
2017-01-27 09:30:00,113.07,113.45,112.89,112.96,81763.0,113.07,113.45,112.89,112.96,81763.0
2017-01-27 09:40:00,113.03,113.09,112.75,112.96,43670.0,113.03,113.09,112.75,112.96,43670.0
2017-01-27 09:50:00,113.03,113.19,112.94,113.08,20877.0,113.03,113.19,112.94,113.08,20877.0
2017-01-27 10:00:00,113.06,113.06,112.82,112.89,46623.0,113.06,113.06,112.82,112.89,46623.0
2017-01-27 10:10:00,112.85,112.98,112.8,112.95,44510.0,112.85,112.98,112.8,112.95,44510.0
2017-01-27 10:20:00,112.96,113.15,112.91,113.04,21617.0,112.96,113.15,112.91,113.04,21617.0
2017-01-27 10:30:00,113.04,113.28,113.04,113.07,35564.0,113.04,113.28,113.04,113.07,35564.0
2017-01-27 10:40:00,113.06,113.31,113.03,113.31,42466.0,113.06,113.31,113.03,113.31,42466.0
2017-01-27 10:50:00,113.31,113.32,113.22,113.27,20018.0,113.31,113.32,113.22,113.27,20018.0
2017-01-27 11:00:00,113.27,113.35,113.17,113.32,25513.0,113.27,113.35,113.17,113.32,25513.0
2017-01-27 11:10:00,113.33,113.45,113.33,113.4,23209.0,113.33,113.45,113.33,113.4,23209.0
2017-01-27 11:20:00,113.41,113.42,113.26,113.33,20341.0,113.41,113.42,113.26,113.33,20341.0
2017-01-27 11:30:00,113.36,113.42,113.27,113.29,15879.0,113.36,113.42,113.27,113.29,15879.0
2017-01-27 11:40:00,113.29,113.43,113.28,113.42,16366.0,113.29,113.43,113.28,113.42,16366.0
2017-01-27 11:50:00,113.44,113.52,113.4,113.45,32930.0,113.44,113.52,113.4,113.45,32930.0
2017-01-27 12:00:00,113.41,113.45,113.34,113.34,10381.0,113.41,113.45,113.34,113.34,10381.0
2017-01-27 12:10:00,113.34,113.4,113.32,113.33,13568.0,113.34,113.4,113.32,113.33,13568.0
2017-01-27 12:20:00,113.32,113.45,113.28,113.43,20603.0,113.32,113.45,113.28,113.43,20603.0
2017-01-27 12:30:00,113.43,113.49,113.4,113.42,22256.0,113.43,113.49,113.4,113.42,22256.0
2017-01-27 12:40:00,113.43,113.5,113.4,113.48,8844.0,113.43,113.5,113.4,113.48,8844.0
2017-01-27 12:50:00,113.49,113.57,113.42,113.47,15722.0,113.49,113.57,113.42,113.47,15722.0
2017-01-27 13:00:00,113.47,113.51,113.4,113.42,14178.0,113.47,113.51,113.4,113.42,14178.0
2017-01-27 13:10:00,113.44,113.46,113.35,113.35,37004.0,113.44,113.46,113.35,113.35,37004.0
2017-01-27 13:20:00,113.36,113.44,113.35,113.42,14973.0,113.36,113.44,113.35,113.42,14973.0
2017-01-27 13:30:00,113.44,113.46,113.4,113.45,18562.0,113.44,113.46,113.4,113.45,18562.0
2017-01-27 13:40:00,113.43,113.52,113.4,113.4,23470.0,113.43,113.52,113.4,113.4,23470.0
2017-01-27 13:50:00,113.4,113.46,113.35,113.35,24988.0,113.4,113.46,113.35,113.35,24988.0
2017-01-27 14:00:00,113.35,113.49,113.35,113.44,17408.0,113.35,113.49,113.35,113.44,17408.0
2017-01-27 14:10:00,113.46,113.55,113.46,113.46,28512.0,113.46,113.55,113.46,113.46,28512.0
2017-01-27 14:20:00,113.46,113.51,113.41,113.51,23271.0,113.46,113.51,113.41,113.51,23271.0
2017-01-27 14:30:00,113.52,113.66,113.5,113.6,23683.0,113.52,113.66,113.5,113.6,23683.0
2017-01-27 14:40:00,113.6,113.68,113.58,113.65,22792.0,113.6,113.68,113.58,113.65,22792.0
2017-01-27 14:50:00,113.65,113.65,113.49,113.5,28718.0,113.65,113.65,113.49,113.5,28718.0
2017-01-27 15:00:00,113.52,113.59,113.51,113.57,20492.0,113.52,113.59,113.51,113.57,20492.0
2017-01-27 15:10:00,113.56,113.61,113.55,113.59,31930.0,113.56,113.61,113.55,113.59,31930.0
2017-01-27 15:20:00,113.58,113.72,113.58,113.7,85300.0,113.58,113.72,113.58,113.7,85300.0
2017-01-27 15:30:00,113.69,113.79,113.68,113.73,56187.0,113.69,113.79,113.68,113.73,56187.0
2017-01-27 15:40:00,113.73,113.88,113.7,113.88,74284.0,113.73,113.88,113.7,113.88,74284.0
2017-01-27 15:50:00,113.89,114.01,113.85,114.0,196468.0,113.89,114.01,113.85,114.0,196468.0
2017-01-30 09:30:00,113.22,113.5,112.9,113.29,111690.0,113.22,113.5,112.9,113.29,111690.0
2017-01-30 09:40:00,113.25,113.41,113.1,113.15,68311.0,113.25,113.41,113.1,113.15,68311.0
2017-01-30 09:50:00,113.15,113.22,112.93,113.11,57237.0,113.15,113.22,112.93,113.11,57237.0
2017-01-30 10:00:00,113.1,113.13,112.76,112.76,60260.0,113.1,113.13,112.76,112.76,60260.0
2017-01-30 10:10:00,112.79,112.81,112.45,112.45,97208.0,112.79,112.81,112.45,112.45,97208.0
2017-01-30 10:20:00,112.46,112.63,112.42,112.47,50321.0,112.46,112.63,112.42,112.47,50321.0
2017-01-30 10:30:00,112.46,112.65,112.26,112.42,52379.0,112.46,112.65,112.26,112.42,52379.0
2017-01-30 10:40:00,112.44,112.59,112.36,112.55,64614.0,112.44,112.59,112.36,112.55,64614.0
2017-01-30 10:50:00,112.55,112.7,112.45,112.61,48806.0,112.55,112.7,112.45,112.61,48806.0
2017-01-30 11:00:00,112.61,112.77,112.48,112.77,51391.0,112.61,112.77,112.48,112.77,51391.0
2017-01-30 11:10:00,112.75,112.99,112.74,112.83,73925.0,112.75,112.99,112.74,112.83,73925.0
2017-01-30 11:20:00,112.86,112.92,112.67,112.67,29450.0,112.86,112.92,112.67,112.67,29450.0
2017-01-30 11:30:00,112.69,112.77,112.57,112.77,36278.0,112.69,112.77,112.57,112.77,36278.0
2017-01-30 11:40:00,112.8,112.85,112.75,112.75,26979.0,112.8,112.85,112.75,112.75,26979.0
2017-01-30 11:50:00,112.77,112.81,112.59,112.76,51293.0,112.77,112.81,112.59,112.76,51293.0
2017-01-30 12:00:00,112.76,112.91,112.68,112.89,31915.0,112.76,112.91,112.68,112.89,31915.0
2017-01-30 12:10:00,112.89,113.04,112.81,113.04,27135.0,112.89,113.04,112.81,113.04,27135.0
2017-01-30 12:20:00,113.05,113.08,112.96,112.98,29804.0,113.05,113.08,112.96,112.98,29804.0
2017-01-30 12:30:00,112.97,113.08,112.91,113.08,21534.0,112.97,113.08,112.91,113.08,21534.0
2017-01-30 12:40:00,113.06,113.11,112.99,113.02,16799.0,113.06,113.11,112.99,113.02,16799.0
2017-01-30 12:50:00,113.02,113.06,112.97,113.04,9610.0,113.02,113.06,112.97,113.04,9610.0
2017-01-30 13:00:00,113.02,113.19,113.02,113.17,12791.0,113.02,113.19,113.02,113.17,12791.0
2017-01-30 13:10:00,113.16,113.2,113.08,113.11,13472.0,113.16,113.2,113.08,113.11,13472.0
2017-01-30 13:20:00,113.09,113.19,113.06,113.15,20684.0,113.09,113.19,113.06,113.15,20684.0
2017-01-30 13:30:00,113.19,113.21,113.1,113.14,13394.0,113.19,113.21,113.1,113.14,13394.0
2017-01-30 13:40:00,113.13,113.19,113.09,113.19,17764.0,113.13,113.19,113.09,113.19,17764.0
2017-01-30 13:50:00,113.19,113.28,113.15,113.27,27056.0,113.19,113.28,113.15,113.27,27056.0
2017-01-30 14:00:00,113.29,113.4,113.23,113.39,24168.0,113.29,113.4,113.23,113.39,24168.0
2017-01-30 14:10:00,113.39,113.39,113.31,113.36,13104.0,113.39,113.39,113.31,113.36,13104.0
2017-01-30 14:20:00,113.37,113.56,113.32,113.51,21917.0,113.37,113.56,113.32,113.51,21917.0
2017-01-30 14:30:00,113.5,113.55,113.42,113.45,16048.0,113.5,113.55,113.42,113.45,16048.0
2017-01-30 14:40:00,113.46,113.5,113.41,113.42,15339.0,113.46,113.5,113.41,113.42,15339.0
2017-01-30 14:50:00,113.41,113.67,113.41,113.66,46867.0,113.41,113.67,113.41,113.66,46867.0
2017-01-30 15:00:00,113.67,113.67,113.48,113.52,50603.0,113.67,113.67,113.48,113.52,50603.0
2017-01-30 15:10:00,113.53,113.56,113.48,113.51,31871.0,113.53,113.56,113.48,113.51,31871.0
2017-01-30 15:20:00,113.51,113.55,113.43,113.52,91160.0,113.51,113.55,113.43,113.52,91160.0
2017-01-30 15:30:00,113.51,113.63,113.51,113.57,45669.0,113.51,113.63,113.51,113.57,45669.0
2017-01-30 15:40:00,113.57,113.8,113.57,113.77,96188.0,113.57,113.8,113.57,113.77,96188.0
2017-01-30 15:50:00,113.78,113.87,113.74,113.8,105383.0,113.78,113.87,113.74,113.8,105383.0
2017-01-31 09:30:00,113.22,113.75,113.0,113.42,66609.0,113.22,113.75,113.0,113.42,66609.0
2017-01-31 09:40:00,113.46,113.51,113.05,113.18,39446.0,113.46,113.51,113.05,113.18,39446.0
2017-01-31 09:50:00,113.17,113.38,113.11,113.23,30080.0,113.17,113.38,113.11,113.23,30080.0
2017-01-31 10:00:00,113.2,113.23,112.93,112.93,33943.0,113.2,113.23,112.93,112.93,33943.0
2017-01-31 10:10:00,112.89,113.21,112.69,113.15,38982.0,112.89,113.21,112.69,113.15,38982.0
2017-01-31 10:20:00,113.21,113.31,113.15,113.17,15448.0,113.21,113.31,113.15,113.17,15448.0
2017-01-31 10:30:00,113.18,113.3,113.08,113.14,20545.0,113.18,113.3,113.08,113.14,20545.0
2017-01-31 10:40:00,113.13,113.13,112.93,112.99,31014.0,113.13,113.13,112.93,112.99,31014.0
2017-01-31 10:50:00,112.97,113.13,112.95,113.08,22066.0,112.97,113.13,112.95,113.08,22066.0
2017-01-31 11:00:00,113.07,113.18,113.03,113.08,29007.0,113.07,113.18,113.03,113.08,29007.0
2017-01-31 11:10:00,113.09,113.18,113.07,113.15,11619.0,113.09,113.18,113.07,113.15,11619.0
2017-01-31 11:20:00,113.17,113.25,113.08,113.08,13720.0,113.17,113.25,113.08,113.08,13720.0
2017-01-31 11:30:00,113.1,113.1,112.84,112.9,18050.0,113.1,113.1,112.84,112.9,18050.0
2017-01-31 11:40:00,112.87,112.88,112.76,112.82,15617.0,112.87,112.88,112.76,112.82,15617.0
2017-01-31 11:50:00,112.82,112.92,112.74,112.8,74936.0,112.82,112.92,112.74,112.8,74936.0
2017-01-31 12:00:00,112.81,113.05,112.8,113.05,17172.0,112.81,113.05,112.8,113.05,17172.0
2017-01-31 12:10:00,113.02,113.11,112.99,113.08,11347.0,113.02,113.11,112.99,113.08,11347.0
2017-01-31 12:20:00,113.07,113.2,113.07,113.17,9705.0,113.07,113.2,113.07,113.17,9705.0
2017-01-31 12:30:00,113.2,113.2,113.0,113.0,26789.0,113.2,113.2,113.0,113.0,26789.0
2017-01-31 12:40:00,113.01,113.07,113.0,113.02,13573.0,113.01,113.07,113.0,113.02,13573.0
2017-01-31 12:50:00,113.02,113.04,112.97,113.0,8319.0,113.02,113.04,112.97,113.0,8319.0
2017-01-31 13:00:00,112.99,113.01,112.9,112.92,27024.0,112.99,113.01,112.9,112.92,27024.0
2017-01-31 13:10:00,112.93,112.97,112.83,112.93,19626.0,112.93,112.97,112.83,112.93,19626.0
2017-01-31 13:20:00,112.93,113.12,112.9,113.12,13001.0,112.93,113.12,112.9,113.12,13001.0
2017-01-31 13:30:00,113.12,113.15,112.98,113.05,15870.0,113.12,113.15,112.98,113.05,15870.0
2017-01-31 13:40:00,113.06,113.06,112.92,112.95,32874.0,113.06,113.06,112.92,112.95,32874.0
2017-01-31 13:50:00,112.95,112.96,112.81,112.88,29166.0,112.95,112.96,112.81,112.88,29166.0
2017-01-31 14:00:00,112.88,112.98,112.84,112.98,18641.0,112.88,112.98,112.84,112.98,18641.0
2017-01-31 14:10:00,112.98,113.04,112.93,112.98,18824.0,112.98,113.04,112.93,112.98,18824.0
2017-01-31 14:20:00,112.99,113.13,112.99,113.12,17574.0,112.99,113.13,112.99,113.12,17574.0
2017-01-31 14:30:00,113.13,113.24,113.09,113.24,16665.0,113.13,113.24,113.09,113.24,16665.0
2017-01-31 14:40:00,113.24,113.3,113.19,113.26,21458.0,113.24,113.3,113.19,113.26,21458.0
2017-01-31 14:50:00,113.28,113.29,113.16,113.26,20340.0,113.28,113.29,113.16,113.26,20340.0
2017-01-31 15:00:00,113.26,113.34,113.23,113.25,26310.0,113.26,113.34,113.23,113.25,26310.0
2017-01-31 15:10:00,113.25,113.31,113.2,113.23,25522.0,113.25,113.31,113.2,113.23,25522.0
2017-01-31 15:20:00,113.23,113.32,113.22,113.25,31712.0,113.23,113.32,113.22,113.25,31712.0
2017-01-31 15:30:00,113.24,113.39,113.24,113.34,37255.0,113.24,113.39,113.24,113.34,37255.0
2017-01-31 15:40:00,113.33,113.41,113.31,113.34,62299.0,113.33,113.41,113.31,113.34,62299.0
2017-01-31 15:50:00,113.34,113.4,113.27,113.4,153199.0,113.34,113.4,113.27,113.4,153199.0
2017-02-01 09:30:00,113.31,113.64,112.99,113.03,116525.0,113.31,113.64,112.99,113.03,116525.0
2017-02-01 09:40:00,113.0,113.28,112.9,113.23,49059.0,113.0,113.28,112.9,113.23,49059.0
2017-02-01 09:50:00,113.24,113.27,112.97,113.02,29234.0,113.24,113.27,112.97,113.02,29234.0
2017-02-01 10:00:00,113.06,113.12,112.68,112.81,34188.0,113.06,113.12,112.68,112.81,34188.0
2017-02-01 10:10:00,112.77,113.03,112.7,113.03,28682.0,112.77,113.03,112.7,113.03,28682.0
2017-02-01 10:20:00,113.02,113.15,112.92,113.04,24104.0,113.02,113.15,112.92,113.04,24104.0
2017-02-01 10:30:00,113.01,113.15,112.87,112.88,26547.0,113.01,113.15,112.87,112.88,26547.0
2017-02-01 10:40:00,112.82,112.91,112.76,112.84,34552.0,112.82,112.91,112.76,112.84,34552.0
2017-02-01 10:50:00,112.82,112.97,112.77,112.8,41305.0,112.82,112.97,112.77,112.8,41305.0
2017-02-01 11:00:00,112.78,112.97,112.78,112.87,18657.0,112.78,112.97,112.78,112.87,18657.0
2017-02-01 11:10:00,112.87,113.0,112.87,112.95,20068.0,112.87,113.0,112.87,112.95,20068.0
2017-02-01 11:20:00,112.97,112.97,112.79,112.83,20431.0,112.97,112.97,112.79,112.83,20431.0
2017-02-01 11:30:00,112.85,112.99,112.81,112.99,12849.0,112.85,112.99,112.81,112.99,12849.0
2017-02-01 11:40:00,113.01,113.22,113.01,113.08,20352.0,113.01,113.22,113.01,113.08,20352.0
2017-02-01 11:50:00,113.07,113.28,113.05,113.28,19634.0,113.07,113.28,113.05,113.28,19634.0
2017-02-01 12:00:00,113.3,113.3,113.14,113.22,28836.0,113.3,113.3,113.14,113.22,28836.0
2017-02-01 12:10:00,113.22,113.34,113.21,113.24,32423.0,113.22,113.34,113.21,113.24,32423.0
2017-02-01 12:20:00,113.23,113.39,113.23,113.36,17976.0,113.23,113.39,113.23,113.36,17976.0
2017-02-01 12:30:00,113.36,113.37,113.25,113.3,37788.0,113.36,113.37,113.25,113.3,37788.0
2017-02-01 12:40:00,113.3,113.34,113.25,113.27,16472.0,113.3,113.34,113.25,113.27,16472.0
2017-02-01 12:50:00,113.29,113.29,113.17,113.19,18115.0,113.29,113.29,113.17,113.19,18115.0
2017-02-01 13:00:00,113.16,113.2,113.13,113.19,14082.0,113.16,113.2,113.13,113.19,14082.0
2017-02-01 13:10:00,113.18,113.19,113.05,113.06,15232.0,113.18,113.19,113.05,113.06,15232.0
2017-02-01 13:20:00,113.09,113.16,113.03,113.04,23420.0,113.09,113.16,113.03,113.04,23420.0
2017-02-01 13:30:00,113.04,113.08,112.92,112.99,29191.0,113.04,113.08,112.92,112.99,29191.0
2017-02-01 13:40:00,112.99,113.1,112.96,113.0,33984.0,112.99,113.1,112.96,113.0,33984.0
2017-02-01 13:50:00,113.0,113.12,112.98,113.12,70466.0,113.0,113.12,112.98,113.12,70466.0
2017-02-01 14:00:00,113.09,113.43,113.0,113.29,97155.0,113.09,113.43,113.0,113.29,97155.0
2017-02-01 14:10:00,113.35,113.55,113.34,113.5,26139.0,113.35,113.55,113.34,113.5,26139.0
2017-02-01 14:20:00,113.47,113.52,113.29,113.35,45967.0,113.47,113.52,113.29,113.35,45967.0
2017-02-01 14:30:00,113.33,113.36,113.24,113.34,28642.0,113.33,113.36,113.24,113.34,28642.0
2017-02-01 14:40:00,113.3,113.42,113.2,113.32,104099.0,113.3,113.42,113.2,113.32,104099.0
2017-02-01 14:50:00,113.27,113.27,113.14,113.25,34104.0,113.27,113.27,113.14,113.25,34104.0
2017-02-01 15:00:00,113.25,113.35,113.24,113.26,17013.0,113.25,113.35,113.24,113.26,17013.0
2017-02-01 15:10:00,113.27,113.36,113.24,113.3,23022.0,113.27,113.36,113.24,113.3,23022.0
2017-02-01 15:20:00,113.3,113.47,113.3,113.43,21991.0,113.3,113.47,113.3,113.43,21991.0
2017-02-01 15:30:00,113.41,113.47,113.34,113.42,33969.0,113.41,113.47,113.34,113.42,33969.0
2017-02-01 15:40:00,113.43,113.43,113.25,113.26,40621.0,113.43,113.43,113.25,113.26,40621.0
2017-02-01 15:50:00,113.29,113.38,113.25,113.36,100184.0,113.29,113.38,113.25,113.36,100184.0
2017-02-02 09:30:00,112.82,113.12,112.27,113.07,80847.0,112.82,113.12,112.27,113.07,80847.0
2017-02-02 09:40:00,113.06,113.39,112.84,113.27,26333.0,113.06,113.39,112.84,113.27,26333.0
2017-02-02 09:50:00,113.25,113.4,113.04,113.29,24843.0,113.25,113.4,113.04,113.29,24843.0
2017-02-02 10:00:00,113.31,113.36,112.98,113.11,23453.0,113.31,113.36,112.98,113.11,23453.0
2017-02-02 10:10:00,113.14,113.4,113.13,113.27,25102.0,113.14,113.4,113.13,113.27,25102.0
2017-02-02 10:20:00,113.26,113.43,113.23,113.38,23769.0,113.26,113.43,113.23,113.38,23769.0
2017-02-02 10:30:00,113.41,113.45,113.26,113.37,43895.0,113.41,113.45,113.26,113.37,43895.0
2017-02-02 10:40:00,113.39,113.39,113.21,113.29,25581.0,113.39,113.39,113.21,113.29,25581.0
2017-02-02 10:50:00,113.31,113.45,113.25,113.43,35366.0,113.31,113.45,113.25,113.43,35366.0
2017-02-02 11:00:00,113.43,113.58,113.36,113.4,26211.0,113.43,113.58,113.36,113.4,26211.0
2017-02-02 11:10:00,113.37,113.43,113.25,113.34,16303.0,113.37,113.43,113.25,113.34,16303.0
2017-02-02 11:20:00,113.34,113.4,113.24,113.31,23665.0,113.34,113.4,113.24,113.31,23665.0
2017-02-02 11:30:00,113.3,113.33,113.23,113.24,23126.0,113.3,113.33,113.23,113.24,23126.0
2017-02-02 11:40:00,113.26,113.33,113.18,113.22,34523.0,113.26,113.33,113.18,113.22,34523.0
2017-02-02 11:50:00,113.18,113.18,112.95,112.98,31178.0,113.18,113.18,112.95,112.98,31178.0
2017-02-02 12:00:00,113.02,113.12,112.96,113.04,34032.0,113.02,113.12,112.96,113.04,34032.0
2017-02-02 12:10:00,113.03,113.17,112.98,113.17,21103.0,113.03,113.17,112.98,113.17,21103.0
2017-02-02 12:20:00,113.15,113.28,113.13,113.23,17531.0,113.15,113.28,113.13,113.23,17531.0
2017-02-02 12:30:00,113.25,113.34,113.21,113.34,13667.0,113.25,113.34,113.21,113.34,13667.0
2017-02-02 12:40:00,113.32,113.43,113.31,113.43,9902.0,113.32,113.43,113.31,113.43,9902.0
2017-02-02 12:50:00,113.4,113.41,113.24,113.33,21864.0,113.4,113.41,113.24,113.33,21864.0
2017-02-02 13:00:00,113.32,113.34,113.24,113.34,12124.0,113.32,113.34,113.24,113.34,12124.0
2017-02-02 13:10:00,113.35,113.36,113.28,113.3,13213.0,113.35,113.36,113.28,113.3,13213.0
2017-02-02 13:20:00,113.31,113.32,113.18,113.28,15498.0,113.31,113.32,113.18,113.28,15498.0
2017-02-02 13:30:00,113.25,113.33,113.24,113.33,11455.0,113.25,113.33,113.24,113.33,11455.0
2017-02-02 13:40:00,113.32,113.55,113.31,113.44,75549.0,113.32,113.55,113.31,113.44,75549.0
2017-02-02 13:50:00,113.44,113.47,113.35,113.35,19906.0,113.44,113.47,113.35,113.35,19906.0
2017-02-02 14:00:00,113.34,113.38,113.24,113.33,28954.0,113.34,113.38,113.24,113.33,28954.0
2017-02-02 14:10:00,113.33,113.34,113.23,113.23,22417.0,113.33,113.34,113.23,113.23,22417.0
2017-02-02 14:20:00,113.21,113.21,113.05,113.05,22413.0,113.21,113.21,113.05,113.05,22413.0
2017-02-02 14:30:00,113.03,113.05,112.88,113.04,39835.0,113.03,113.05,112.88,113.04,39835.0
2017-02-02 14:40:00,113.02,113.09,112.87,112.89,25780.0,113.02,113.09,112.87,112.89,25780.0
2017-02-02 14:50:00,112.89,113.05,112.89,113.05,24985.0,112.89,113.05,112.89,113.05,24985.0
2017-02-02 15:00:00,113.03,113.23,113.01,113.18,39887.0,113.03,113.23,113.01,113.18,39887.0
2017-02-02 15:10:00,113.18,113.24,113.13,113.18,28896.0,113.18,113.24,113.13,113.18,28896.0
2017-02-02 15:20:00,113.18,113.27,113.15,113.26,53509.0,113.18,113.27,113.15,113.26,53509.0
2017-02-02 15:30:00,113.25,113.26,113.13,113.14,42992.0,113.25,113.26,113.13,113.14,42992.0
2017-02-02 15:40:00,113.15,113.32,113.14,113.32,51964.0,113.15,113.32,113.14,113.32,51964.0
2017-02-02 15:50:00,113.32,113.32,113.12,113.16,149340.0,113.32,113.32,113.12,113.16,149340.0
2017-02-03 09:30:00,113.55,114.46,113.42,114.14,120738.0,113.55,114.46,113.42,114.14,120738.0
2017-02-03 09:40:00,114.15,114.38,113.99,114.34,60446.0,114.15,114.38,113.99,114.34,60446.0
2017-02-03 09:50:00,114.34,114.46,114.28,114.46,55615.0,114.34,114.46,114.28,114.46,55615.0
2017-02-03 10:00:00,114.46,114.78,114.44,114.5,108405.0,114.46,114.78,114.44,114.5,108405.0
2017-02-03 10:10:00,114.49,114.7,114.45,114.66,40415.0,114.49,114.7,114.45,114.66,40415.0
2017-02-03 10:20:00,114.67,114.95,114.6,114.79,114292.0,114.67,114.95,114.6,114.79,114292.0
2017-02-03 10:30:00,114.81,114.84,114.41,114.42,54161.0,114.81,114.84,114.41,114.42,54161.0
2017-02-03 10:40:00,114.42,114.76,114.41,114.75,69513.0,114.42,114.76,114.41,114.75,69513.0
2017-02-03 10:50:00,114.72,114.79,114.62,114.72,36311.0,114.72,114.79,114.62,114.72,36311.0
2017-02-03 11:00:00,114.72,115.0,114.72,114.98,65238.0,114.72,115.0,114.72,114.98,65238.0
2017-02-03 11:10:00,114.96,115.0,114.89,114.92,35142.0,114.96,115.0,114.89,114.92,35142.0
2017-02-03 11:20:00,114.92,114.96,114.67,114.75,28106.0,114.92,114.96,114.67,114.75,28106.0
2017-02-03 11:30:00,114.72,114.81,114.59,114.64,17562.0,114.72,114.81,114.59,114.64,17562.0
2017-02-03 11:40:00,114.63,114.72,114.55,114.69,26226.0,114.63,114.72,114.55,114.69,26226.0
2017-02-03 11:50:00,114.69,114.74,114.6,114.63,15911.0,114.69,114.74,114.6,114.63,15911.0
2017-02-03 12:00:00,114.64,114.76,114.61,114.75,21861.0,114.64,114.76,114.61,114.75,21861.0
2017-02-03 12:10:00,114.76,114.85,114.64,114.84,43372.0,114.76,114.85,114.64,114.84,43372.0
2017-02-03 12:20:00,114.85,114.98,114.85,114.92,37733.0,114.85,114.98,114.85,114.92,37733.0
2017-02-03 12:30:00,114.93,114.98,114.87,114.93,52071.0,114.93,114.98,114.87,114.93,52071.0
2017-02-03 12:40:00,114.9,114.95,114.88,114.93,29466.0,114.9,114.95,114.88,114.93,29466.0
2017-02-03 12:50:00,114.95,114.95,114.88,114.9,37214.0,114.95,114.95,114.88,114.9,37214.0
2017-02-03 13:00:00,114.9,114.93,114.77,114.83,75497.0,114.9,114.93,114.77,114.83,75497.0
2017-02-03 13:10:00,114.84,115.0,114.82,115.0,34617.0,114.84,115.0,114.82,115.0,34617.0
2017-02-03 13:20:00,114.97,115.16,114.92,115.09,32702.0,114.97,115.16,114.92,115.09,32702.0
2017-02-03 13:30:00,115.09,115.14,115.02,115.13,35997.0,115.09,115.14,115.02,115.13,35997.0
2017-02-03 13:40:00,115.14,115.16,115.05,115.08,28557.0,115.14,115.16,115.05,115.08,28557.0
2017-02-03 13:50:00,115.08,115.26,115.08,115.18,50587.0,115.08,115.26,115.08,115.18,50587.0
2017-02-03 14:00:00,115.2,115.2,115.03,115.11,22998.0,115.2,115.2,115.03,115.11,22998.0
2017-02-03 14:10:00,115.1,115.22,115.09,115.19,19175.0,115.1,115.22,115.09,115.19,19175.0
2017-02-03 14:20:00,115.18,115.45,115.17,115.28,90996.0,115.18,115.45,115.17,115.28,90996.0
2017-02-03 14:30:00,115.3,115.35,115.22,115.27,33964.0,115.3,115.35,115.22,115.27,33964.0
2017-02-03 14:40:00,115.27,115.35,115.24,115.25,21882.0,115.27,115.35,115.24,115.25,21882.0
2017-02-03 14:50:00,115.27,115.42,115.26,115.41,51667.0,115.27,115.42,115.26,115.41,51667.0
2017-02-03 15:00:00,115.38,115.38,115.26,115.3,38576.0,115.38,115.38,115.26,115.3,38576.0
2017-02-03 15:10:00,115.3,115.39,115.27,115.31,46341.0,115.3,115.39,115.27,115.31,46341.0
2017-02-03 15:20:00,115.32,115.41,115.27,115.3,51441.0,115.32,115.41,115.27,115.3,51441.0
2017-02-03 15:30:00,115.3,115.34,115.24,115.3,49005.0,115.3,115.34,115.24,115.3,49005.0
2017-02-03 15:40:00,115.3,115.31,115.13,115.16,69582.0,115.3,115.31,115.13,115.16,69582.0
2017-02-03 15:50:00,115.16,115.2,115.04,115.17,165521.0,115.16,115.2,115.04,115.17,165521.0
2017-02-06 09:30:00,114.68,114.83,113.29,114.23,121963.0,114.68,114.83,113.29,114.23,121963.0
2017-02-06 09:40:00,114.18,114.21,113.75,113.87,50506.0,114.18,114.21,113.75,113.87,50506.0
2017-02-06 09:50:00,113.87,114.22,113.8,114.05,41522.0,113.87,114.22,113.8,114.05,41522.0
2017-02-06 10:00:00,114.06,114.28,113.95,113.96,39247.0,114.06,114.28,113.95,113.96,39247.0
2017-02-06 10:10:00,113.98,114.29,113.83,114.19,52569.0,113.98,114.29,113.83,114.19,52569.0
2017-02-06 10:20:00,114.19,114.28,114.14,114.23,20900.0,114.19,114.28,114.14,114.23,20900.0
2017-02-06 10:30:00,114.21,114.21,113.97,114.08,30492.0,114.21,114.21,113.97,114.08,30492.0
2017-02-06 10:40:00,114.07,114.17,113.98,114.06,33708.0,114.07,114.17,113.98,114.06,33708.0
2017-02-06 10:50:00,114.05,114.16,114.0,114.06,51900.0,114.05,114.16,114.0,114.06,51900.0
2017-02-06 11:00:00,114.05,114.13,114.04,114.11,37058.0,114.05,114.13,114.04,114.11,37058.0
2017-02-06 11:10:00,114.12,114.35,114.09,114.32,26795.0,114.12,114.35,114.09,114.32,26795.0
2017-02-06 11:20:00,114.31,114.37,114.19,114.35,15904.0,114.31,114.37,114.19,114.35,15904.0
2017-02-06 11:30:00,114.36,114.37,114.29,114.33,14438.0,114.36,114.37,114.29,114.33,14438.0
2017-02-06 11:40:00,114.32,114.34,114.13,114.19,16345.0,114.32,114.34,114.13,114.19,16345.0
2017-02-06 11:50:00,114.19,114.37,114.18,114.33,24348.0,114.19,114.37,114.18,114.33,24348.0
2017-02-06 12:00:00,114.35,114.39,114.3,114.34,15182.0,114.35,114.39,114.3,114.34,15182.0
2017-02-06 12:10:00,114.35,114.38,114.31,114.31,15050.0,114.35,114.38,114.31,114.31,15050.0
2017-02-06 12:20:00,114.32,114.35,114.27,114.28,11984.0,114.32,114.35,114.27,114.28,11984.0
2017-02-06 12:30:00,114.29,114.3,114.24,114.28,20175.0,114.29,114.3,114.24,114.28,20175.0
2017-02-06 12:40:00,114.29,114.3,114.24,114.27,21477.0,114.29,114.3,114.24,114.27,21477.0
2017-02-06 12:50:00,114.27,114.3,114.22,114.24,10381.0,114.27,114.3,114.22,114.24,10381.0
2017-02-06 13:00:00,114.26,114.28,114.11,114.25,27567.0,114.26,114.28,114.11,114.25,27567.0
2017-02-06 13:10:00,114.24,114.26,114.14,114.22,39735.0,114.24,114.26,114.14,114.22,39735.0
2017-02-06 13:20:00,114.23,114.26,114.18,114.22,35310.0,114.23,114.26,114.18,114.22,35310.0
2017-02-06 13:30:00,114.21,114.26,114.18,114.18,17189.0,114.21,114.26,114.18,114.18,17189.0
2017-02-06 13:40:00,114.19,114.27,114.15,114.27,16426.0,114.19,114.27,114.15,114.27,16426.0
2017-02-06 13:50:00,114.26,114.43,114.26,114.43,16205.0,114.26,114.43,114.26,114.43,16205.0
2017-02-06 14:00:00,114.42,114.42,114.26,114.32,18277.0,114.42,114.42,114.26,114.32,18277.0
2017-02-06 14:10:00,114.31,114.37,114.25,114.32,13132.0,114.31,114.37,114.25,114.32,13132.0
2017-02-06 14:20:00,114.32,114.36,114.21,114.22,25719.0,114.32,114.36,114.21,114.22,25719.0
2017-02-06 14:30:00,114.21,114.28,114.18,114.21,20340.0,114.21,114.28,114.18,114.21,20340.0
2017-02-06 14:40:00,114.2,114.27,114.15,114.15,30158.0,114.2,114.27,114.15,114.15,30158.0
2017-02-06 14:50:00,114.18,114.26,114.14,114.24,22043.0,114.18,114.26,114.14,114.24,22043.0
2017-02-06 15:00:00,114.25,114.42,114.25,114.39,16700.0,114.25,114.42,114.25,114.39,16700.0
2017-02-06 15:10:00,114.39,114.43,114.3,114.37,14387.0,114.39,114.43,114.3,114.37,14387.0
2017-02-06 15:20:00,114.36,114.48,114.34,114.44,29446.0,114.36,114.48,114.34,114.44,29446.0
2017-02-06 15:30:00,114.43,114.5,114.38,114.49,27971.0,114.43,114.5,114.38,114.49,27971.0
2017-02-06 15:40:00,114.48,114.5,114.23,114.25,53141.0,114.48,114.5,114.23,114.25,53141.0
2017-02-06 15:50:00,114.25,114.49,114.25,114.45,126074.0,114.25,114.49,114.25,114.45,126074.0
2017-02-07 09:30:00,114.83,115.09,114.6,114.95,54825.0,114.83,115.09,114.6,114.95,54825.0
2017-02-07 09:40:00,114.95,115.0,114.67,114.68,23027.0,114.95,115.0,114.67,114.68,23027.0
2017-02-07 09:50:00,114.7,114.83,114.66,114.8,20987.0,114.7,114.83,114.66,114.8,20987.0
2017-02-07 10:00:00,114.78,114.82,114.69,114.7,21361.0,114.78,114.82,114.69,114.7,21361.0
2017-02-07 10:10:00,114.69,114.77,114.57,114.73,23048.0,114.69,114.77,114.57,114.73,23048.0
2017-02-07 10:20:00,114.71,114.72,114.61,114.62,18949.0,114.71,114.72,114.61,114.62,18949.0
2017-02-07 10:30:00,114.63,114.83,114.61,114.83,48145.0,114.63,114.83,114.61,114.83,48145.0
2017-02-07 10:40:00,114.83,115.07,114.8,115.07,88808.0,114.83,115.07,114.8,115.07,88808.0
2017-02-07 10:50:00,115.05,115.07,114.85,115.02,22342.0,115.05,115.07,114.85,115.02,22342.0
2017-02-07 11:00:00,114.99,115.19,114.97,115.15,28167.0,114.99,115.19,114.97,115.15,28167.0
2017-02-07 11:10:00,115.16,115.17,114.98,115.0,37889.0,115.16,115.17,114.98,115.0,37889.0
2017-02-07 11:20:00,114.98,115.03,114.82,114.99,31288.0,114.98,115.03,114.82,114.99,31288.0
2017-02-07 11:30:00,114.98,114.99,114.84,114.9,40954.0,114.98,114.99,114.84,114.9,40954.0
2017-02-07 11:40:00,114.86,115.0,114.85,115.0,39048.0,114.86,115.0,114.85,115.0,39048.0
2017-02-07 11:50:00,114.98,115.01,114.91,114.95,12608.0,114.98,115.01,114.91,114.95,12608.0
2017-02-07 12:00:00,114.95,115.02,114.87,114.94,33134.0,114.95,115.02,114.87,114.94,33134.0
2017-02-07 12:10:00,114.94,114.99,114.82,114.9,17041.0,114.94,114.99,114.82,114.9,17041.0
2017-02-07 12:20:00,114.9,114.9,114.64,114.67,26785.0,114.9,114.9,114.64,114.67,26785.0
2017-02-07 12:30:00,114.65,114.82,114.59,114.79,22928.0,114.65,114.82,114.59,114.79,22928.0
2017-02-07 12:40:00,114.79,114.8,114.61,114.63,25600.0,114.79,114.8,114.61,114.63,25600.0
2017-02-07 12:50:00,114.58,114.73,114.54,114.68,56162.0,114.58,114.73,114.54,114.68,56162.0
2017-02-07 13:00:00,114.68,114.72,114.6,114.69,19244.0,114.68,114.72,114.6,114.69,19244.0
2017-02-07 13:10:00,114.69,114.85,114.68,114.8,17902.0,114.69,114.85,114.68,114.8,17902.0
2017-02-07 13:20:00,114.81,114.88,114.72,114.87,18778.0,114.81,114.88,114.72,114.87,18778.0
2017-02-07 13:30:00,114.85,114.88,114.79,114.82,12329.0,114.85,114.88,114.79,114.82,12329.0
2017-02-07 13:40:00,114.84,115.0,114.77,114.95,11838.0,114.84,115.0,114.77,114.95,11838.0
2017-02-07 13:50:00,114.98,115.11,114.95,115.09,13999.0,114.98,115.11,114.95,115.09,13999.0
2017-02-07 14:00:00,115.1,115.19,115.04,115.07,22309.0,115.1,115.19,115.04,115.07,22309.0
2017-02-07 14:10:00,115.08,115.12,115.03,115.08,21959.0,115.08,115.12,115.03,115.08,21959.0
2017-02-07 14:20:00,115.06,115.08,114.98,114.99,21508.0,115.06,115.08,114.98,114.99,21508.0
2017-02-07 14:30:00,114.99,115.02,114.86,114.88,25392.0,114.99,115.02,114.86,114.88,25392.0
2017-02-07 14:40:00,114.87,114.89,114.79,114.82,26321.0,114.87,114.89,114.79,114.82,26321.0
2017-02-07 14:50:00,114.83,114.87,114.78,114.81,38095.0,114.83,114.87,114.78,114.81,38095.0
2017-02-07 15:00:00,114.81,114.93,114.81,114.9,29132.0,114.81,114.93,114.81,114.9,29132.0
2017-02-07 15:10:00,114.89,114.92,114.83,114.87,20232.0,114.89,114.92,114.83,114.87,20232.0
2017-02-07 15:20:00,114.86,114.89,114.78,114.85,27104.0,114.86,114.89,114.78,114.85,27104.0
2017-02-07 15:30:00,114.85,114.87,114.73,114.83,43542.0,114.85,114.87,114.73,114.83,43542.0
2017-02-07 15:40:00,114.82,114.84,114.77,114.81,56489.0,114.82,114.84,114.77,114.81,56489.0
2017-02-07 15:50:00,114.81,114.97,114.8,114.95,141609.0,114.81,114.97,114.8,114.95,141609.0
2017-02-08 09:30:00,115.0,115.2,114.68,114.82,58969.0,115.0,115.2,114.68,114.82,58969.0
2017-02-08 09:40:00,114.83,114.9,114.45,114.55,39456.0,114.83,114.9,114.45,114.55,39456.0
2017-02-08 09:50:00,114.54,115.13,114.51,115.13,32450.0,114.54,115.13,114.51,115.13,32450.0
2017-02-08 10:00:00,115.13,115.17,115.06,115.1,28344.0,115.13,115.17,115.06,115.1,28344.0
2017-02-08 10:10:00,115.08,115.21,115.04,115.19,28873.0,115.08,115.21,115.04,115.19,28873.0
2017-02-08 10:20:00,115.19,115.5,115.16,115.48,34394.0,115.19,115.5,115.16,115.48,34394.0
2017-02-08 10:30:00,115.48,115.65,115.47,115.64,41901.0,115.48,115.65,115.47,115.64,41901.0
2017-02-08 10:40:00,115.64,115.82,115.62,115.76,17439.0,115.64,115.82,115.62,115.76,17439.0
2017-02-08 10:50:00,115.78,115.85,115.65,115.68,21868.0,115.78,115.85,115.65,115.68,21868.0
2017-02-08 11:00:00,115.66,115.68,115.31,115.32,38904.0,115.66,115.68,115.31,115.32,38904.0
2017-02-08 11:10:00,115.35,115.56,115.34,115.39,21432.0,115.35,115.56,115.34,115.39,21432.0
2017-02-08 11:20:00,115.39,115.47,115.3,115.32,17083.0,115.39,115.47,115.3,115.32,17083.0
2017-02-08 11:30:00,115.31,115.55,115.31,115.51,46088.0,115.31,115.55,115.31,115.51,46088.0
2017-02-08 11:40:00,115.5,115.67,115.45,115.64,44869.0,115.5,115.67,115.45,115.64,44869.0
2017-02-08 11:50:00,115.64,115.82,115.57,115.62,69471.0,115.64,115.82,115.57,115.62,69471.0
2017-02-08 12:00:00,115.61,115.77,115.61,115.66,22020.0,115.61,115.77,115.61,115.66,22020.0
2017-02-08 12:10:00,115.66,115.78,115.66,115.78,25567.0,115.66,115.78,115.66,115.78,25567.0
2017-02-08 12:20:00,115.76,115.84,115.73,115.79,54054.0,115.76,115.84,115.73,115.79,54054.0
2017-02-08 12:30:00,115.78,115.8,115.56,115.6,37543.0,115.78,115.8,115.56,115.6,37543.0
2017-02-08 12:40:00,115.6,115.65,115.58,115.64,14544.0,115.6,115.65,115.58,115.64,14544.0
2017-02-08 12:50:00,115.64,115.71,115.53,115.57,24001.0,115.64,115.71,115.53,115.57,24001.0
2017-02-08 13:00:00,115.57,115.76,115.56,115.74,37677.0,115.57,115.76,115.56,115.74,37677.0
2017-02-08 13:10:00,115.75,115.91,115.69,115.76,83300.0,115.75,115.91,115.69,115.76,83300.0
2017-02-08 13:20:00,115.74,115.98,115.69,115.96,72297.0,115.74,115.98,115.69,115.96,72297.0
2017-02-08 13:30:00,115.97,115.97,115.82,115.88,29891.0,115.97,115.97,115.82,115.88,29891.0
2017-02-08 13:40:00,115.86,115.96,115.73,115.89,75912.0,115.86,115.96,115.73,115.89,75912.0
2017-02-08 13:50:00,115.88,115.95,115.81,115.89,43505.0,115.88,115.95,115.81,115.89,43505.0
2017-02-08 14:00:00,115.9,115.91,115.82,115.84,39289.0,115.9,115.91,115.82,115.84,39289.0
2017-02-08 14:10:00,115.83,115.94,115.77,115.94,25653.0,115.83,115.94,115.77,115.94,25653.0
2017-02-08 14:20:00,115.95,115.95,115.86,115.89,25580.0,115.95,115.95,115.86,115.89,25580.0
2017-02-08 14:30:00,115.89,116.02,115.86,115.92,68428.0,115.89,116.02,115.86,115.92,68428.0
2017-02-08 14:40:00,115.92,115.95,115.8,115.91,45081.0,115.92,115.95,115.8,115.91,45081.0
2017-02-08 14:50:00,115.91,116.04,115.88,115.91,80233.0,115.91,116.04,115.88,115.91,80233.0
2017-02-08 15:00:00,115.91,115.92,115.72,115.84,43665.0,115.91,115.92,115.72,115.84,43665.0
2017-02-08 15:10:00,115.84,116.19,115.84,116.16,100274.0,115.84,116.19,115.84,116.16,100274.0
2017-02-08 15:20:00,116.17,116.27,116.05,116.26,100446.0,116.17,116.27,116.05,116.26,100446.0
2017-02-08 15:30:00,116.27,116.38,116.19,116.23,118873.0,116.27,116.38,116.19,116.23,118873.0
2017-02-08 15:40:00,116.22,116.32,116.21,116.25,120005.0,116.22,116.32,116.21,116.25,120005.0
2017-02-08 15:50:00,116.25,116.31,116.08,116.13,221298.0,116.25,116.31,116.08,116.13,221298.0
2017-02-09 09:30:00,116.26,116.57,116.08,116.44,112999.0,116.26,116.57,116.08,116.44,112999.0
2017-02-09 09:40:00,116.44,116.84,116.33,116.79,63218.0,116.44,116.84,116.33,116.79,63218.0
2017-02-09 09:50:00,116.79,116.9,116.66,116.66,81830.0,116.79,116.9,116.66,116.66,81830.0
2017-02-09 10:00:00,116.69,116.7,116.43,116.44,35698.0,116.69,116.7,116.43,116.44,35698.0
2017-02-09 10:10:00,116.45,116.5,116.26,116.44,27491.0,116.45,116.5,116.26,116.44,27491.0
2017-02-09 10:20:00,116.44,116.62,116.34,116.41,29462.0,116.44,116.62,116.34,116.41,29462.0
2017-02-09 10:30:00,116.43,116.5,116.09,116.13,43198.0,116.43,116.5,116.09,116.13,43198.0
2017-02-09 10:40:00,116.13,116.17,116.02,116.08,49179.0,116.13,116.17,116.02,116.08,49179.0
2017-02-09 10:50:00,116.06,116.4,116.05,116.38,30585.0,116.06,116.4,116.05,116.38,30585.0
2017-02-09 11:00:00,116.38,116.42,116.21,116.25,25997.0,116.38,116.42,116.21,116.25,25997.0
2017-02-09 11:10:00,116.26,116.53,116.26,116.51,14921.0,116.26,116.53,116.26,116.51,14921.0
2017-02-09 11:20:00,116.52,116.62,116.48,116.55,26946.0,116.52,116.62,116.48,116.55,26946.0
2017-02-09 11:30:00,116.53,116.65,116.53,116.57,23418.0,116.53,116.65,116.53,116.57,23418.0
2017-02-09 11:40:00,116.57,116.57,116.47,116.48,22519.0,116.57,116.57,116.47,116.48,22519.0
2017-02-09 11:50:00,116.48,116.6,116.44,116.5,18528.0,116.48,116.6,116.44,116.5,18528.0
2017-02-09 12:00:00,116.5,116.57,116.47,116.47,16868.0,116.5,116.57,116.47,116.47,16868.0
2017-02-09 12:10:00,116.52,116.6,116.43,116.43,17007.0,116.52,116.6,116.43,116.43,17007.0
2017-02-09 12:20:00,116.43,116.45,116.3,116.32,18489.0,116.43,116.45,116.3,116.32,18489.0
2017-02-09 12:30:00,116.32,116.37,116.27,116.28,16586.0,116.32,116.37,116.27,116.28,16586.0
2017-02-09 12:40:00,116.27,116.33,116.22,116.26,23991.0,116.27,116.33,116.22,116.26,23991.0
2017-02-09 12:50:00,116.25,116.27,116.2,116.22,10989.0,116.25,116.27,116.2,116.22,10989.0
2017-02-09 13:00:00,116.21,116.32,116.2,116.3,12354.0,116.21,116.32,116.2,116.3,12354.0
2017-02-09 13:10:00,116.28,116.35,116.28,116.34,9766.0,116.28,116.35,116.28,116.34,9766.0
2017-02-09 13:20:00,116.34,116.41,116.33,116.4,9681.0,116.34,116.41,116.33,116.4,9681.0
2017-02-09 13:30:00,116.41,116.41,116.35,116.35,10931.0,116.41,116.41,116.35,116.35,10931.0
2017-02-09 13:40:00,116.35,116.39,116.35,116.39,10744.0,116.35,116.39,116.35,116.39,10744.0
2017-02-09 13:50:00,116.39,116.47,116.39,116.46,12932.0,116.39,116.47,116.39,116.46,12932.0
2017-02-09 14:00:00,116.46,116.49,116.42,116.46,13976.0,116.46,116.49,116.42,116.46,13976.0
2017-02-09 14:10:00,116.47,116.56,116.47,116.55,15420.0,116.47,116.56,116.47,116.55,15420.0
2017-02-09 14:20:00,116.55,116.62,116.51,116.51,17295.0,116.55,116.62,116.51,116.51,17295.0
2017-02-09 14:30:00,116.49,116.59,116.47,116.58,17740.0,116.49,116.59,116.47,116.58,17740.0
2017-02-09 14:40:00,116.58,116.59,116.53,116.59,13241.0,116.58,116.59,116.53,116.59,13241.0
2017-02-09 14:50:00,116.58,116.59,116.55,116.58,10363.0,116.58,116.59,116.55,116.58,10363.0
2017-02-09 15:00:00,116.59,116.67,116.59,116.67,17050.0,116.59,116.67,116.59,116.67,17050.0
2017-02-09 15:10:00,116.67,116.7,116.6,116.61,23071.0,116.67,116.7,116.6,116.61,23071.0
2017-02-09 15:20:00,116.61,116.61,116.52,116.53,29149.0,116.61,116.61,116.52,116.53,29149.0
2017-02-09 15:30:00,116.53,116.54,116.39,116.47,30418.0,116.53,116.54,116.39,116.47,30418.0
2017-02-09 15:40:00,116.48,116.5,116.35,116.35,76189.0,116.48,116.5,116.35,116.35,76189.0
2017-02-09 15:50:00,116.35,116.56,116.35,116.43,157285.0,116.35,116.56,116.35,116.43,157285.0
2017-02-10 09:30:00,116.51,116.75,115.79,115.86,149043.0,116.51,116.75,115.79,115.86,149043.0
2017-02-10 09:40:00,115.83,115.91,115.54,115.54,86323.0,115.83,115.91,115.54,115.54,86323.0
2017-02-10 09:50:00,115.55,115.56,115.21,115.3,73616.0,115.55,115.56,115.21,115.3,73616.0
2017-02-10 10:00:00,115.31,115.31,115.03,115.07,73817.0,115.31,115.31,115.03,115.07,73817.0
2017-02-10 10:10:00,115.07,115.48,115.05,115.44,54467.0,115.07,115.48,115.05,115.44,54467.0
2017-02-10 10:20:00,115.44,115.67,115.42,115.65,34532.0,115.44,115.67,115.42,115.65,34532.0
2017-02-10 10:30:00,115.65,115.76,115.58,115.71,40256.0,115.65,115.76,115.58,115.71,40256.0
2017-02-10 10:40:00,115.72,115.75,115.65,115.74,37245.0,115.72,115.75,115.65,115.74,37245.0
2017-02-10 10:50:00,115.75,115.78,115.7,115.76,37564.0,115.75,115.78,115.7,115.76,37564.0
2017-02-10 11:00:00,115.76,115.81,115.69,115.81,27358.0,115.76,115.81,115.69,115.81,27358.0
2017-02-10 11:10:00,115.82,115.92,115.78,115.81,47481.0,115.82,115.92,115.78,115.81,47481.0
2017-02-10 11:20:00,115.82,115.86,115.75,115.79,32472.0,115.82,115.86,115.75,115.79,32472.0
2017-02-10 11:30:00,115.79,115.85,115.72,115.82,127203.0,115.79,115.85,115.72,115.82,127203.0
2017-02-10 11:40:00,115.82,116.15,115.81,116.15,21259.0,115.82,116.15,115.81,116.15,21259.0
2017-02-10 11:50:00,116.13,116.17,116.09,116.1,24206.0,116.13,116.17,116.09,116.1,24206.0
2017-02-10 12:00:00,116.12,116.12,115.96,115.98,27235.0,116.12,116.12,115.96,115.98,27235.0
2017-02-10 12:10:00,116.0,116.12,115.98,116.08,15883.0,116.0,116.12,115.98,116.08,15883.0
2017-02-10 12:20:00,116.08,116.25,116.02,116.21,30351.0,116.08,116.25,116.02,116.21,30351.0
2017-02-10 12:30:00,116.2,116.22,116.09,116.13,20410.0,116.2,116.22,116.09,116.13,20410.0
2017-02-10 12:40:00,116.13,116.18,116.04,116.08,24943.0,116.13,116.18,116.04,116.08,24943.0
2017-02-10 12:50:00,116.07,116.18,116.05,116.15,21808.0,116.07,116.18,116.05,116.15,21808.0
2017-02-10 13:00:00,116.16,116.2,116.13,116.16,33485.0,116.16,116.2,116.13,116.16,33485.0
2017-02-10 13:10:00,116.17,116.3,116.15,116.24,28037.0,116.17,116.3,116.15,116.24,28037.0
2017-02-10 13:20:00,116.25,116.28,116.2,116.22,16576.0,116.25,116.28,116.2,116.22,16576.0
2017-02-10 13:30:00,116.22,116.3,116.18,116.3,22798.0,116.22,116.3,116.18,116.3,22798.0
2017-02-10 13:40:00,116.3,116.35,116.27,116.33,18584.0,116.3,116.35,116.27,116.33,18584.0
2017-02-10 13:50:00,116.34,116.34,116.23,116.24,17825.0,116.34,116.34,116.23,116.24,17825.0
2017-02-10 14:00:00,116.23,116.36,116.23,116.35,21495.0,116.23,116.36,116.23,116.35,21495.0
2017-02-10 14:10:00,116.35,116.5,116.33,116.5,53869.0,116.35,116.5,116.33,116.5,53869.0
2017-02-10 14:20:00,116.49,116.53,116.39,116.5,32114.0,116.49,116.53,116.39,116.5,32114.0
2017-02-10 14:30:00,116.52,116.7,116.5,116.65,51817.0,116.52,116.7,116.5,116.65,51817.0
2017-02-10 14:40:00,116.65,116.72,116.55,116.72,41340.0,116.65,116.72,116.55,116.72,41340.0
2017-02-10 14:50:00,116.72,116.79,116.66,116.7,46873.0,116.72,116.79,116.66,116.7,46873.0
2017-02-10 15:00:00,116.7,116.8,116.69,116.8,61980.0,116.7,116.8,116.69,116.8,61980.0
2017-02-10 15:10:00,116.8,116.85,116.68,116.78,46460.0,116.8,116.85,116.68,116.78,46460.0
2017-02-10 15:20:00,116.78,116.84,116.75,116.81,49365.0,116.78,116.84,116.75,116.81,49365.0
2017-02-10 15:30:00,116.81,116.85,116.75,116.77,60267.0,116.81,116.85,116.75,116.77,60267.0
2017-02-10 15:40:00,116.77,116.81,116.72,116.76,65918.0,116.77,116.81,116.72,116.76,65918.0
2017-02-10 15:50:00,116.78,116.94,116.77,116.85,328271.0,116.78,116.94,116.77,116.85,328271.0
2017-02-13 09:30:00,117.03,117.29,116.2,116.56,97887.0,117.03,117.29,116.2,116.56,97887.0
2017-02-13 09:40:00,116.5,117.0,116.48,116.48,32517.0,116.5,117.0,116.48,116.48,32517.0
2017-02-13 09:50:00,116.45,116.65,116.32,116.5,24719.0,116.45,116.65,116.32,116.5,24719.0
2017-02-13 10:00:00,116.52,116.63,116.34,116.41,67135.0,116.52,116.63,116.34,116.41,67135.0
2017-02-13 10:10:00,116.45,116.5,116.29,116.45,31970.0,116.45,116.5,116.29,116.45,31970.0
2017-02-13 10:20:00,116.49,116.75,116.44,116.75,32143.0,116.49,116.75,116.44,116.75,32143.0
2017-02-13 10:30:00,116.76,116.78,116.63,116.78,41376.0,116.76,116.78,116.63,116.78,41376.0
2017-02-13 10:40:00,116.79,116.87,116.77,116.83,18781.0,116.79,116.87,116.77,116.83,18781.0
2017-02-13 10:50:00,116.87,117.11,116.84,117.03,29773.0,116.87,117.11,116.84,117.03,29773.0
2017-02-13 11:00:00,117.02,117.04,116.79,116.79,31369.0,117.02,117.04,116.79,116.79,31369.0
2017-02-13 11:10:00,116.81,116.96,116.74,116.9,25953.0,116.81,116.96,116.74,116.9,25953.0
2017-02-13 11:20:00,116.9,117.01,116.86,116.95,28511.0,116.9,117.01,116.86,116.95,28511.0
2017-02-13 11:30:00,116.95,116.98,116.79,116.85,20849.0,116.95,116.98,116.79,116.85,20849.0
2017-02-13 11:40:00,116.84,117.04,116.81,117.02,24570.0,116.84,117.04,116.81,117.02,24570.0
2017-02-13 11:50:00,116.99,117.11,116.97,117.11,22055.0,116.99,117.11,116.97,117.11,22055.0
2017-02-13 12:00:00,117.11,117.19,117.02,117.15,30035.0,117.11,117.19,117.02,117.15,30035.0
2017-02-13 12:10:00,117.15,117.2,117.06,117.18,19455.0,117.15,117.2,117.06,117.18,19455.0
2017-02-13 12:20:00,117.19,117.47,117.17,117.46,27228.0,117.19,117.47,117.17,117.46,27228.0
2017-02-13 12:30:00,117.43,117.5,117.36,117.45,27633.0,117.43,117.5,117.36,117.45,27633.0
2017-02-13 12:40:00,117.47,117.54,117.43,117.5,28245.0,117.47,117.54,117.43,117.5,28245.0
2017-02-13 12:50:00,117.5,117.57,117.48,117.55,21130.0,117.5,117.57,117.48,117.55,21130.0
2017-02-13 13:00:00,117.54,117.68,117.54,117.63,74559.0,117.54,117.68,117.54,117.63,74559.0
2017-02-13 13:10:00,117.61,117.66,117.59,117.59,24507.0,117.61,117.66,117.59,117.59,24507.0
2017-02-13 13:20:00,117.6,117.75,117.58,117.73,20098.0,117.6,117.75,117.58,117.73,20098.0
2017-02-13 13:30:00,117.73,117.8,117.68,117.74,34715.0,117.73,117.8,117.68,117.74,34715.0
2017-02-13 13:40:00,117.73,117.83,117.72,117.75,33191.0,117.73,117.83,117.72,117.75,33191.0
2017-02-13 13:50:00,117.75,117.8,117.73,117.77,23452.0,117.75,117.8,117.73,117.77,23452.0
2017-02-13 14:00:00,117.77,117.87,117.73,117.75,30040.0,117.77,117.87,117.73,117.75,30040.0
2017-02-13 14:10:00,117.75,117.88,117.73,117.83,28268.0,117.75,117.88,117.73,117.83,28268.0
2017-02-13 14:20:00,117.83,117.91,117.8,117.86,28794.0,117.83,117.91,117.8,117.86,28794.0
2017-02-13 14:30:00,117.86,117.91,117.84,117.9,31214.0,117.86,117.91,117.84,117.9,31214.0
2017-02-13 14:40:00,117.93,117.94,117.8,117.82,29093.0,117.93,117.94,117.8,117.82,29093.0
2017-02-13 14:50:00,117.82,117.88,117.8,117.86,52714.0,117.82,117.88,117.8,117.86,52714.0
2017-02-13 15:00:00,117.85,117.85,117.68,117.76,39893.0,117.85,117.85,117.68,117.76,39893.0
2017-02-13 15:10:00,117.77,117.82,117.77,117.79,30923.0,117.77,117.82,117.77,117.79,30923.0
2017-02-13 15:20:00,117.79,117.79,117.68,117.74,62928.0,117.79,117.79,117.68,117.74,62928.0
2017-02-13 15:30:00,117.75,117.81,117.72,117.74,60308.0,117.75,117.81,117.72,117.74,60308.0
2017-02-13 15:40:00,117.74,117.76,117.61,117.64,67098.0,117.74,117.76,117.61,117.64,67098.0
2017-02-13 15:50:00,117.64,117.68,117.5,117.65,120873.0,117.64,117.68,117.5,117.65,120873.0
2017-02-14 09:30:00,117.65,117.79,116.95,117.06,81952.0,117.65,117.79,116.95,117.06,81952.0
2017-02-14 09:40:00,117.09,117.13,116.81,116.92,38733.0,117.09,117.13,116.81,116.92,38733.0
2017-02-14 09:50:00,116.92,117.17,116.92,117.04,20131.0,116.92,117.17,116.92,117.04,20131.0
2017-02-14 10:00:00,117.05,117.28,116.98,117.06,27223.0,117.05,117.28,116.98,117.06,27223.0
2017-02-14 10:10:00,117.06,117.42,117.05,117.29,18457.0,117.06,117.42,117.05,117.29,18457.0
2017-02-14 10:20:00,117.31,117.36,117.08,117.14,24164.0,117.31,117.36,117.08,117.14,24164.0
2017-02-14 10:30:00,117.13,117.16,116.71,116.8,27853.0,117.13,117.16,116.71,116.8,27853.0
2017-02-14 10:40:00,116.79,116.89,116.67,116.88,25015.0,116.79,116.89,116.67,116.88,25015.0
2017-02-14 10:50:00,116.86,116.97,116.81,116.83,22797.0,116.86,116.97,116.81,116.83,22797.0
2017-02-14 11:00:00,116.86,116.93,116.68,116.87,26144.0,116.86,116.93,116.68,116.87,26144.0
2017-02-14 11:10:00,116.86,117.04,116.82,117.04,30680.0,116.86,117.04,116.82,117.04,30680.0
2017-02-14 11:20:00,117.04,117.04,116.86,116.91,31104.0,117.04,117.04,116.86,116.91,31104.0
2017-02-14 11:30:00,116.9,117.03,116.86,116.98,27346.0,116.9,117.03,116.86,116.98,27346.0
2017-02-14 11:40:00,117.0,117.13,117.0,117.09,17153.0,117.0,117.13,117.0,117.09,17153.0
2017-02-14 11:50:00,117.08,117.18,117.06,117.14,14940.0,117.08,117.18,117.06,117.14,14940.0
2017-02-14 12:00:00,117.13,117.21,117.1,117.13,18088.0,117.13,117.21,117.1,117.13,18088.0
2017-02-14 12:10:00,117.13,117.18,117.09,117.15,16809.0,117.13,117.18,117.09,117.15,16809.0
2017-02-14 12:20:00,117.16,117.21,117.1,117.17,26086.0,117.16,117.21,117.1,117.17,26086.0
2017-02-14 12:30:00,117.17,117.36,117.17,117.23,17505.0,117.17,117.36,117.17,117.23,17505.0
2017-02-14 12:40:00,117.24,117.33,117.22,117.28,17320.0,117.24,117.33,117.22,117.28,17320.0
2017-02-14 12:50:00,117.26,117.49,117.24,117.43,27813.0,117.26,117.49,117.24,117.43,27813.0
2017-02-14 13:00:00,117.42,117.52,117.35,117.48,18374.0,117.42,117.52,117.35,117.48,18374.0
2017-02-14 13:10:00,117.49,117.51,117.42,117.45,23439.0,117.49,117.51,117.42,117.45,23439.0
2017-02-14 13:20:00,117.47,117.52,117.42,117.47,20255.0,117.47,117.52,117.42,117.47,20255.0
2017-02-14 13:30:00,117.47,117.49,117.41,117.43,14654.0,117.47,117.49,117.41,117.43,14654.0
2017-02-14 13:40:00,117.43,117.45,117.27,117.32,19949.0,117.43,117.45,117.27,117.32,19949.0
2017-02-14 13:50:00,117.31,117.45,117.31,117.44,11571.0,117.31,117.45,117.31,117.44,11571.0
2017-02-14 14:00:00,117.44,117.55,117.4,117.52,32579.0,117.44,117.55,117.4,117.52,32579.0
2017-02-14 14:10:00,117.53,117.56,117.46,117.51,17337.0,117.53,117.56,117.46,117.51,17337.0
2017-02-14 14:20:00,117.5,117.5,117.41,117.43,14196.0,117.5,117.5,117.41,117.43,14196.0
2017-02-14 14:30:00,117.42,117.47,117.37,117.39,21005.0,117.42,117.47,117.37,117.39,21005.0
2017-02-14 14:40:00,117.38,117.42,117.26,117.28,14639.0,117.38,117.42,117.26,117.28,14639.0
2017-02-14 14:50:00,117.28,117.31,117.2,117.31,25448.0,117.28,117.31,117.2,117.31,25448.0
2017-02-14 15:00:00,117.29,117.37,117.21,117.23,21315.0,117.29,117.37,117.21,117.23,21315.0
2017-02-14 15:10:00,117.2,117.27,117.18,117.25,35464.0,117.2,117.27,117.18,117.25,35464.0
2017-02-14 15:20:00,117.26,117.35,117.25,117.29,32332.0,117.26,117.35,117.25,117.29,32332.0
2017-02-14 15:30:00,117.28,117.28,117.16,117.27,34086.0,117.28,117.28,117.16,117.27,34086.0
2017-02-14 15:40:00,117.27,117.31,117.17,117.22,56009.0,117.27,117.31,117.17,117.22,56009.0
2017-02-14 15:50:00,117.22,117.59,117.22,117.58,153380.0,117.22,117.59,117.22,117.58,153380.0
2017-02-15 09:30:00,117.33,117.63,117.07,117.44,69085.0,117.33,117.63,117.07,117.44,69085.0
2017-02-15 09:40:00,117.46,117.87,117.43,117.84,34059.0,117.46,117.87,117.43,117.84,34059.0
2017-02-15 09:50:00,117.82,117.99,117.73,117.79,53691.0,117.82,117.99,117.73,117.79,53691.0
2017-02-15 10:00:00,117.82,117.83,117.65,117.69,19040.0,117.82,117.83,117.65,117.69,19040.0
2017-02-15 10:10:00,117.69,118.19,117.66,118.18,36089.0,117.69,118.19,117.66,118.18,36089.0
2017-02-15 10:20:00,118.14,118.21,117.98,118.09,22873.0,118.14,118.21,117.98,118.09,22873.0
2017-02-15 10:30:00,118.11,118.23,118.04,118.11,27426.0,118.11,118.23,118.04,118.11,27426.0
2017-02-15 10:40:00,118.1,118.21,118.05,118.13,40121.0,118.1,118.21,118.05,118.13,40121.0
2017-02-15 10:50:00,118.12,118.22,118.07,118.14,49793.0,118.12,118.22,118.07,118.14,49793.0
2017-02-15 11:00:00,118.15,118.31,118.14,118.29,24845.0,118.15,118.31,118.14,118.29,24845.0
2017-02-15 11:10:00,118.28,118.45,118.25,118.45,28284.0,118.28,118.45,118.25,118.45,28284.0
2017-02-15 11:20:00,118.44,118.6,118.42,118.45,38501.0,118.44,118.6,118.42,118.45,38501.0
2017-02-15 11:30:00,118.46,118.5,118.29,118.35,20072.0,118.46,118.5,118.29,118.35,20072.0
2017-02-15 11:40:00,118.35,118.36,118.15,118.32,13412.0,118.35,118.36,118.15,118.32,13412.0
2017-02-15 11:50:00,118.28,118.41,118.27,118.41,19371.0,118.28,118.41,118.27,118.41,19371.0
2017-02-15 12:00:00,118.42,118.5,118.41,118.47,26172.0,118.42,118.5,118.41,118.47,26172.0
2017-02-15 12:10:00,118.45,118.47,118.35,118.41,16549.0,118.45,118.47,118.35,118.41,16549.0
2017-02-15 12:20:00,118.43,118.54,118.42,118.5,11780.0,118.43,118.54,118.42,118.5,11780.0
2017-02-15 12:30:00,118.49,118.6,118.46,118.6,13090.0,118.49,118.6,118.46,118.6,13090.0
2017-02-15 12:40:00,118.6,118.65,118.57,118.61,12234.0,118.6,118.65,118.57,118.61,12234.0
2017-02-15 12:50:00,118.6,118.65,118.58,118.65,20143.0,118.6,118.65,118.58,118.65,20143.0
2017-02-15 13:00:00,118.64,118.74,118.64,118.72,9612.0,118.64,118.74,118.64,118.72,9612.0
2017-02-15 13:10:00,118.73,118.77,118.58,118.68,34143.0,118.73,118.77,118.58,118.68,34143.0
2017-02-15 13:20:00,118.66,118.75,118.65,118.74,7233.0,118.66,118.75,118.65,118.74,7233.0
2017-02-15 13:30:00,118.74,118.74,118.49,118.61,29428.0,118.74,118.74,118.49,118.61,29428.0
2017-02-15 13:40:00,118.6,118.78,118.6,118.72,17951.0,118.6,118.78,118.6,118.72,17951.0
2017-02-15 13:50:00,118.75,118.94,118.74,118.85,31512.0,118.75,118.94,118.74,118.85,31512.0
2017-02-15 14:00:00,118.87,118.97,118.76,118.76,30289.0,118.87,118.97,118.76,118.76,30289.0
2017-02-15 14:10:00,118.76,118.77,118.7,118.74,15482.0,118.76,118.77,118.7,118.74,15482.0
2017-02-15 14:20:00,118.71,118.9,118.71,118.9,20655.0,118.71,118.9,118.71,118.9,20655.0
2017-02-15 14:30:00,118.89,118.93,118.85,118.86,30784.0,118.89,118.93,118.85,118.86,30784.0
2017-02-15 14:40:00,118.86,118.88,118.73,118.8,16660.0,118.86,118.88,118.73,118.8,16660.0
2017-02-15 14:50:00,118.8,118.85,118.77,118.84,12399.0,118.8,118.85,118.77,118.84,12399.0
2017-02-15 15:00:00,118.82,118.83,118.74,118.79,14500.0,118.82,118.83,118.74,118.79,14500.0
2017-02-15 15:10:00,118.8,119.03,118.8,119.01,58789.0,118.8,119.03,118.8,119.01,58789.0
2017-02-15 15:20:00,119.01,119.09,118.93,118.93,61735.0,119.01,119.09,118.93,118.93,61735.0
2017-02-15 15:30:00,118.92,118.96,118.83,118.86,52159.0,118.92,118.96,118.83,118.86,52159.0
2017-02-15 15:40:00,118.87,118.89,118.71,118.74,70302.0,118.87,118.89,118.71,118.74,70302.0
2017-02-15 15:50:00,118.74,118.8,118.65,118.73,105845.0,118.74,118.8,118.65,118.73,105845.0
2017-02-16 09:30:00,118.84,119.4,118.8,118.96,78767.0,118.84,119.4,118.8,118.96,78767.0
2017-02-16 09:40:00,118.99,119.18,118.87,118.88,43007.0,118.99,119.18,118.87,118.88,43007.0
2017-02-16 09:50:00,118.88,119.0,118.67,118.82,68874.0,118.88,119.0,118.67,118.82,68874.0
2017-02-16 10:00:00,118.84,119.19,118.83,119.19,44628.0,118.84,119.19,118.83,119.19,44628.0
2017-02-16 10:10:00,119.16,119.3,119.13,119.24,50627.0,119.16,119.3,119.13,119.24,50627.0
2017-02-16 10:20:00,119.26,119.47,119.24,119.4,34745.0,119.26,119.47,119.24,119.4,34745.0
2017-02-16 10:30:00,119.37,119.41,119.16,119.25,43484.0,119.37,119.41,119.16,119.25,43484.0
2017-02-16 10:40:00,119.25,119.39,119.05,119.08,25706.0,119.25,119.39,119.05,119.08,25706.0
2017-02-16 10:50:00,119.09,119.13,118.83,118.99,26238.0,119.09,119.13,118.83,118.99,26238.0
2017-02-16 11:00:00,119.03,119.03,118.76,118.86,32671.0,119.03,119.03,118.76,118.86,32671.0
2017-02-16 11:10:00,118.85,118.85,118.69,118.79,31772.0,118.85,118.85,118.69,118.79,31772.0
2017-02-16 11:20:00,118.83,118.86,118.69,118.72,19960.0,118.83,118.86,118.69,118.72,19960.0
2017-02-16 11:30:00,118.7,118.7,118.5,118.59,17978.0,118.7,118.7,118.5,118.59,17978.0
2017-02-16 11:40:00,118.58,118.7,118.52,118.57,21886.0,118.58,118.7,118.52,118.57,21886.0
2017-02-16 11:50:00,118.59,118.73,118.56,118.72,32074.0,118.59,118.73,118.56,118.72,32074.0
2017-02-16 12:00:00,118.72,118.72,118.5,118.52,17290.0,118.72,118.72,118.5,118.52,17290.0
2017-02-16 12:10:00,118.53,118.67,118.5,118.65,15213.0,118.53,118.67,118.5,118.65,15213.0
2017-02-16 12:20:00,118.67,118.73,118.61,118.61,12323.0,118.67,118.73,118.61,118.61,12323.0
2017-02-16 12:30:00,118.64,118.72,118.63,118.69,16050.0,118.64,118.72,118.63,118.69,16050.0
2017-02-16 12:40:00,118.7,118.83,118.69,118.72,11855.0,118.7,118.83,118.69,118.72,11855.0
2017-02-16 12:50:00,118.74,118.86,118.65,118.65,9861.0,118.74,118.86,118.65,118.65,9861.0
2017-02-16 13:00:00,118.65,118.69,118.59,118.63,12599.0,118.65,118.69,118.59,118.63,12599.0
2017-02-16 13:10:00,118.62,118.72,118.58,118.72,13584.0,118.62,118.72,118.58,118.72,13584.0
2017-02-16 13:20:00,118.71,118.76,118.59,118.65,16450.0,118.71,118.76,118.59,118.65,16450.0
2017-02-16 13:30:00,118.68,118.7,118.55,118.65,11163.0,118.68,118.7,118.55,118.65,11163.0
2017-02-16 13:40:00,118.67,118.68,118.47,118.58,29092.0,118.67,118.68,118.47,118.58,29092.0
2017-02-16 13:50:00,118.57,118.64,118.55,118.64,14072.0,118.57,118.64,118.55,118.64,14072.0
2017-02-16 14:00:00,118.64,118.71,118.6,118.64,14982.0,118.64,118.71,118.6,118.64,14982.0
2017-02-16 14:10:00,118.65,118.71,118.56,118.57,21133.0,118.65,118.71,118.56,118.57,21133.0
2017-02-16 14:20:00,118.58,118.65,118.52,118.59,20887.0,118.58,118.65,118.52,118.59,20887.0
2017-02-16 14:30:00,118.6,118.6,118.48,118.52,29389.0,118.6,118.6,118.48,118.52,29389.0
2017-02-16 14:40:00,118.51,118.75,118.51,118.64,21488.0,118.51,118.75,118.51,118.64,21488.0
2017-02-16 14:50:00,118.63,118.85,118.62,118.83,14645.0,118.63,118.85,118.62,118.83,14645.0
2017-02-16 15:00:00,118.81,118.89,118.8,118.81,15174.0,118.81,118.89,118.8,118.81,15174.0
2017-02-16 15:10:00,118.82,118.93,118.82,118.92,24625.0,118.82,118.93,118.82,118.92,24625.0
2017-02-16 15:20:00,118.9,118.99,118.87,118.9,41684.0,118.9,118.99,118.87,118.9,41684.0
2017-02-16 15:30:00,118.91,118.99,118.84,118.85,48535.0,118.91,118.99,118.84,118.85,48535.0
2017-02-16 15:40:00,118.83,118.86,118.69,118.72,60738.0,118.83,118.86,118.69,118.72,60738.0
2017-02-16 15:50:00,118.73,118.97,118.73,118.93,179306.0,118.73,118.97,118.73,118.93,179306.0
2017-02-17 09:30:00,118.79,118.86,118.24,118.73,176205.0,118.79,118.86,118.24,118.73,176205.0
2017-02-17 09:40:00,118.74,118.97,118.66,118.66,45304.0,118.74,118.97,118.66,118.66,45304.0
2017-02-17 09:50:00,118.73,118.78,118.59,118.68,35159.0,118.73,118.78,118.59,118.68,35159.0
2017-02-17 10:00:00,118.72,118.98,118.64,118.81,17523.0,118.72,118.98,118.64,118.81,17523.0
2017-02-17 10:10:00,118.77,118.84,118.74,118.77,15116.0,118.77,118.84,118.74,118.77,15116.0
2017-02-17 10:20:00,118.77,118.88,118.76,118.87,14177.0,118.77,118.88,118.76,118.87,14177.0
2017-02-17 10:30:00,118.87,118.88,118.62,118.8,28900.0,118.87,118.88,118.62,118.8,28900.0
2017-02-17 10:40:00,118.8,118.91,118.73,118.76,13503.0,118.8,118.91,118.73,118.76,13503.0
2017-02-17 10:50:00,118.76,118.78,118.59,118.67,21921.0,118.76,118.78,118.59,118.67,21921.0
2017-02-17 11:00:00,118.66,118.75,118.63,118.69,15955.0,118.66,118.75,118.63,118.69,15955.0
2017-02-17 11:10:00,118.7,118.78,118.62,118.65,21348.0,118.7,118.78,118.62,118.65,21348.0
2017-02-17 11:20:00,118.65,118.65,118.48,118.48,29404.0,118.65,118.65,118.48,118.48,29404.0
2017-02-17 11:30:00,118.53,118.92,118.48,118.91,26833.0,118.53,118.92,118.48,118.91,26833.0
2017-02-17 11:40:00,118.91,118.96,118.87,118.94,10610.0,118.91,118.96,118.87,118.94,10610.0
2017-02-17 11:50:00,118.93,118.99,118.9,118.97,14390.0,118.93,118.99,118.9,118.97,14390.0
2017-02-17 12:00:00,118.96,119.09,118.92,118.99,16294.0,118.96,119.09,118.92,118.99,16294.0
2017-02-17 12:10:00,119.0,119.07,118.94,119.06,15430.0,119.0,119.07,118.94,119.06,15430.0
2017-02-17 12:20:00,119.06,119.13,119.0,119.01,13164.0,119.06,119.13,119.0,119.01,13164.0
2017-02-17 12:30:00,119.03,119.15,119.03,119.12,10183.0,119.03,119.15,119.03,119.12,10183.0
2017-02-17 12:40:00,119.15,119.18,119.1,119.16,7577.0,119.15,119.18,119.1,119.16,7577.0
2017-02-17 12:50:00,119.16,119.26,119.12,119.26,53258.0,119.16,119.26,119.12,119.26,53258.0
2017-02-17 13:00:00,119.26,119.3,119.15,119.24,23143.0,119.26,119.3,119.15,119.24,23143.0
2017-02-17 13:10:00,119.24,119.27,119.18,119.26,14150.0,119.24,119.27,119.18,119.26,14150.0
2017-02-17 13:20:00,119.28,119.34,119.19,119.25,20035.0,119.28,119.34,119.19,119.25,20035.0
2017-02-17 13:30:00,119.21,119.24,119.11,119.22,22267.0,119.21,119.24,119.11,119.22,22267.0
2017-02-17 13:40:00,119.2,119.3,119.17,119.21,14591.0,119.2,119.3,119.17,119.21,14591.0
2017-02-17 13:50:00,119.18,119.18,119.0,119.0,22594.0,119.18,119.18,119.0,119.0,22594.0
2017-02-17 14:00:00,119.02,119.1,118.98,119.03,22817.0,119.02,119.1,118.98,119.03,22817.0
2017-02-17 14:10:00,119.04,119.06,118.98,119.02,22415.0,119.04,119.06,118.98,119.02,22415.0
2017-02-17 14:20:00,119.03,119.06,118.98,118.98,15858.0,119.03,119.06,118.98,118.98,15858.0
2017-02-17 14:30:00,118.97,119.09,118.94,119.09,16057.0,118.97,119.09,118.94,119.09,16057.0
2017-02-17 14:40:00,119.1,119.18,119.08,119.15,19412.0,119.1,119.18,119.08,119.15,19412.0
2017-02-17 14:50:00,119.14,119.14,119.04,119.05,16323.0,119.14,119.14,119.04,119.05,16323.0
2017-02-17 15:00:00,119.05,119.08,118.98,119.03,32243.0,119.05,119.08,118.98,119.03,32243.0
2017-02-17 15:10:00,119.03,119.09,118.99,119.02,50100.0,119.03,119.09,118.99,119.02,50100.0
2017-02-17 15:20:00,119.02,119.08,119.01,119.05,38957.0,119.02,119.08,119.01,119.05,38957.0
2017-02-17 15:30:00,119.06,119.2,119.06,119.17,64682.0,119.06,119.2,119.06,119.17,64682.0
2017-02-17 15:40:00,119.16,119.3,119.13,119.3,65965.0,119.16,119.3,119.13,119.3,65965.0
2017-02-17 15:50:00,119.3,119.72,119.28,119.67,315695.0,119.3,119.72,119.28,119.67,315695.0
2017-02-21 09:30:00,119.73,119.84,119.31,119.61,85076.0,119.73,119.84,119.31,119.61,85076.0
2017-02-21 09:40:00,119.66,120.02,119.53,119.93,104546.0,119.66,120.02,119.53,119.93,104546.0
2017-02-21 09:50:00,119.94,120.14,119.85,120.03,42566.0,119.94,120.14,119.85,120.03,42566.0
2017-02-21 10:00:00,120.05,120.09,119.96,120.01,55083.0,120.05,120.09,119.96,120.01,55083.0
2017-02-21 10:10:00,120.04,120.09,119.98,120.06,48833.0,120.04,120.09,119.98,120.06,48833.0
2017-02-21 10:20:00,120.05,120.14,119.96,120.07,32501.0,120.05,120.14,119.96,120.07,32501.0
2017-02-21 10:30:00,120.07,120.13,119.99,120.01,35168.0,120.07,120.13,119.99,120.01,35168.0
2017-02-21 10:40:00,120.01,120.17,119.95,119.98,68077.0,120.01,120.17,119.95,119.98,68077.0
2017-02-21 10:50:00,119.97,120.06,119.94,119.95,30479.0,119.97,120.06,119.94,119.95,30479.0
2017-02-21 11:00:00,119.94,119.99,119.87,119.87,84111.0,119.94,119.99,119.87,119.87,84111.0
2017-02-21 11:10:00,119.87,120.1,119.87,120.09,33575.0,119.87,120.1,119.87,120.09,33575.0
2017-02-21 11:20:00,120.08,120.09,119.88,119.95,38830.0,120.08,120.09,119.88,119.95,38830.0
2017-02-21 11:30:00,119.94,120.17,119.93,119.96,53283.0,119.94,120.17,119.93,119.96,53283.0
2017-02-21 11:40:00,119.98,120.02,119.82,119.83,20450.0,119.98,120.02,119.82,119.83,20450.0
2017-02-21 11:50:00,119.83,119.89,119.78,119.86,20729.0,119.83,119.89,119.78,119.86,20729.0
2017-02-21 12:00:00,119.87,119.95,119.79,119.79,15098.0,119.87,119.95,119.79,119.79,15098.0
2017-02-21 12:10:00,119.76,119.88,119.73,119.78,13332.0,119.76,119.88,119.73,119.78,13332.0
2017-02-21 12:20:00,119.77,119.8,119.63,119.76,10918.0,119.77,119.8,119.63,119.76,10918.0
2017-02-21 12:30:00,119.74,119.75,119.4,119.45,66115.0,119.74,119.75,119.4,119.45,66115.0
2017-02-21 12:40:00,119.45,119.47,119.33,119.42,20065.0,119.45,119.47,119.33,119.42,20065.0
2017-02-21 12:50:00,119.42,119.48,119.41,119.42,9524.0,119.42,119.48,119.41,119.42,9524.0
2017-02-21 13:00:00,119.42,119.46,119.35,119.42,20512.0,119.42,119.46,119.35,119.42,20512.0
2017-02-21 13:10:00,119.42,119.47,119.39,119.45,11028.0,119.42,119.47,119.39,119.45,11028.0
2017-02-21 13:20:00,119.44,119.57,119.43,119.54,14798.0,119.44,119.57,119.43,119.54,14798.0
2017-02-21 13:30:00,119.53,119.57,119.38,119.38,10873.0,119.53,119.57,119.38,119.38,10873.0
2017-02-21 13:40:00,119.36,119.45,119.35,119.41,17324.0,119.36,119.45,119.35,119.41,17324.0
2017-02-21 13:50:00,119.41,119.44,119.36,119.42,18435.0,119.41,119.44,119.36,119.42,18435.0
2017-02-21 14:00:00,119.41,119.45,119.36,119.38,24241.0,119.41,119.45,119.36,119.38,24241.0
2017-02-21 14:10:00,119.38,119.44,119.38,119.42,27655.0,119.38,119.44,119.38,119.42,27655.0
2017-02-21 14:20:00,119.42,119.51,119.41,119.49,18904.0,119.42,119.51,119.41,119.49,18904.0
2017-02-21 14:30:00,119.47,119.5,119.4,119.46,20747.0,119.47,119.5,119.4,119.46,20747.0
2017-02-21 14:40:00,119.46,119.56,119.45,119.56,11594.0,119.46,119.56,119.45,119.56,11594.0
2017-02-21 14:50:00,119.56,119.6,119.51,119.57,14541.0,119.56,119.6,119.51,119.57,14541.0
2017-02-21 15:00:00,119.55,119.62,119.52,119.59,16730.0,119.55,119.62,119.52,119.59,16730.0
2017-02-21 15:10:00,119.58,119.61,119.54,119.6,14712.0,119.58,119.61,119.54,119.6,14712.0
2017-02-21 15:20:00,119.6,119.69,119.54,119.65,67964.0,119.6,119.69,119.54,119.65,67964.0
2017-02-21 15:30:00,119.65,119.7,119.59,119.6,81761.0,119.65,119.7,119.59,119.6,81761.0
2017-02-21 15:40:00,119.61,119.63,119.55,119.55,35191.0,119.61,119.63,119.55,119.55,35191.0
2017-02-21 15:50:00,119.56,119.68,119.56,119.63,138160.0,119.56,119.68,119.56,119.63,138160.0
2017-02-22 09:30:00,119.67,119.78,119.02,119.12,54687.0,119.67,119.78,119.02,119.12,54687.0
2017-02-22 09:40:00,119.13,119.22,118.85,119.04,39107.0,119.13,119.22,118.85,119.04,39107.0
2017-02-22 09:50:00,119.05,119.36,118.95,119.31,43689.0,119.05,119.36,118.95,119.31,43689.0
2017-02-22 10:00:00,119.34,119.51,119.25,119.38,42387.0,119.34,119.51,119.25,119.38,42387.0
2017-02-22 10:10:00,119.38,119.66,119.34,119.6,31596.0,119.38,119.66,119.34,119.6,31596.0
2017-02-22 10:20:00,119.59,119.89,119.58,119.69,113064.0,119.59,119.89,119.58,119.69,113064.0
2017-02-22 10:30:00,119.69,119.72,119.5,119.6,41442.0,119.69,119.72,119.5,119.6,41442.0
2017-02-22 10:40:00,119.59,119.6,119.49,119.57,22328.0,119.59,119.6,119.49,119.57,22328.0
2017-02-22 10:50:00,119.57,119.6,119.35,119.37,25247.0,119.57,119.6,119.35,119.37,25247.0
2017-02-22 11:00:00,119.4,119.45,119.35,119.35,22012.0,119.4,119.45,119.35,119.35,22012.0
2017-02-22 11:10:00,119.33,119.45,119.32,119.4,27500.0,119.33,119.45,119.32,119.4,27500.0
2017-02-22 11:20:00,119.4,119.45,119.32,119.37,23860.0,119.4,119.45,119.32,119.37,23860.0
2017-02-22 11:30:00,119.38,119.48,119.38,119.46,22884.0,119.38,119.48,119.38,119.46,22884.0
2017-02-22 11:40:00,119.46,119.52,119.3,119.32,21873.0,119.46,119.52,119.3,119.32,21873.0
2017-02-22 11:50:00,119.32,119.36,119.25,119.28,22974.0,119.32,119.36,119.25,119.28,22974.0
2017-02-22 12:00:00,119.26,119.35,119.26,119.3,15786.0,119.26,119.35,119.26,119.3,15786.0
2017-02-22 12:10:00,119.3,119.38,119.29,119.38,16210.0,119.3,119.38,119.29,119.38,16210.0
2017-02-22 12:20:00,119.4,119.56,119.39,119.56,12553.0,119.4,119.56,119.39,119.56,12553.0
2017-02-22 12:30:00,119.57,119.58,119.44,119.44,18550.0,119.57,119.58,119.44,119.44,18550.0
2017-02-22 12:40:00,119.46,119.48,119.36,119.36,28584.0,119.46,119.48,119.36,119.36,28584.0
2017-02-22 12:50:00,119.36,119.36,119.26,119.3,24851.0,119.36,119.36,119.26,119.3,24851.0
2017-02-22 13:00:00,119.3,119.45,119.29,119.4,23299.0,119.3,119.45,119.29,119.4,23299.0
2017-02-22 13:10:00,119.41,119.42,119.34,119.35,15452.0,119.41,119.42,119.34,119.35,15452.0
2017-02-22 13:20:00,119.36,119.42,119.33,119.39,13904.0,119.36,119.42,119.33,119.39,13904.0
2017-02-22 13:30:00,119.4,119.44,119.35,119.41,21031.0,119.4,119.44,119.35,119.41,21031.0
2017-02-22 13:40:00,119.44,119.48,119.36,119.38,18226.0,119.44,119.48,119.36,119.38,18226.0
2017-02-22 13:50:00,119.39,119.39,119.32,119.33,31835.0,119.39,119.39,119.32,119.33,31835.0
2017-02-22 14:00:00,119.33,119.34,119.2,119.27,67089.0,119.33,119.34,119.2,119.27,67089.0
2017-02-22 14:10:00,119.27,119.31,119.12,119.3,28815.0,119.27,119.31,119.12,119.3,28815.0
2017-02-22 14:20:00,119.29,119.37,119.24,119.32,52018.0,119.29,119.37,119.24,119.32,52018.0
2017-02-22 14:30:00,119.32,119.39,119.22,119.22,57840.0,119.32,119.39,119.22,119.22,57840.0
2017-02-22 14:40:00,119.23,119.35,119.22,119.24,32992.0,119.23,119.35,119.22,119.24,32992.0
2017-02-22 14:50:00,119.25,119.36,119.23,119.27,55725.0,119.25,119.36,119.23,119.27,55725.0
2017-02-22 15:00:00,119.26,119.34,119.23,119.29,38409.0,119.26,119.34,119.23,119.29,38409.0
2017-02-22 15:10:00,119.31,119.33,119.25,119.28,45542.0,119.31,119.33,119.25,119.28,45542.0
2017-02-22 15:20:00,119.29,119.36,119.26,119.31,44866.0,119.29,119.36,119.26,119.31,44866.0
2017-02-22 15:30:00,119.3,119.33,119.25,119.29,75142.0,119.3,119.33,119.25,119.29,75142.0
2017-02-22 15:40:00,119.29,119.34,119.26,119.33,75698.0,119.29,119.34,119.26,119.33,75698.0
2017-02-22 15:50:00,119.37,119.51,119.34,119.47,152512.0,119.37,119.51,119.34,119.47,152512.0
2017-02-23 09:30:00,120.06,120.15,119.21,119.21,89455.0,120.06,120.15,119.21,119.21,89455.0
2017-02-23 09:40:00,119.2,119.34,118.92,119.18,52563.0,119.2,119.34,118.92,119.18,52563.0
2017-02-23 09:50:00,119.18,119.3,119.02,119.1,37497.0,119.18,119.3,119.02,119.1,37497.0
2017-02-23 10:00:00,119.11,119.17,118.78,118.79,41256.0,119.11,119.17,118.78,118.79,41256.0
2017-02-23 10:10:00,118.81,118.88,118.56,118.82,45092.0,118.81,118.88,118.56,118.82,45092.0
2017-02-23 10:20:00,118.85,118.85,118.57,118.77,37393.0,118.85,118.85,118.57,118.77,37393.0
2017-02-23 10:30:00,118.76,118.94,118.72,118.83,47639.0,118.76,118.94,118.72,118.83,47639.0
2017-02-23 10:40:00,118.85,118.9,118.65,118.73,38325.0,118.85,118.9,118.65,118.73,38325.0
2017-02-23 10:50:00,118.77,118.77,118.49,118.55,45986.0,118.77,118.77,118.49,118.55,45986.0
2017-02-23 11:00:00,118.55,118.71,118.51,118.56,37444.0,118.55,118.71,118.51,118.56,37444.0
2017-02-23 11:10:00,118.56,118.57,118.31,118.33,72681.0,118.56,118.57,118.31,118.33,72681.0
2017-02-23 11:20:00,118.33,118.35,118.03,118.11,103599.0,118.33,118.35,118.03,118.11,103599.0
2017-02-23 11:30:00,118.14,118.47,118.14,118.21,68208.0,118.14,118.47,118.14,118.21,68208.0
2017-02-23 11:40:00,118.23,118.46,118.2,118.38,37248.0,118.23,118.46,118.2,118.38,37248.0
2017-02-23 11:50:00,118.39,118.4,118.22,118.22,33159.0,118.39,118.4,118.22,118.22,33159.0
2017-02-23 12:00:00,118.25,118.47,118.25,118.44,28335.0,118.25,118.47,118.25,118.44,28335.0
2017-02-23 12:10:00,118.43,118.67,118.29,118.62,64082.0,118.43,118.67,118.29,118.62,64082.0
2017-02-23 12:20:00,118.61,118.71,118.52,118.6,24064.0,118.61,118.71,118.52,118.6,24064.0
2017-02-23 12:30:00,118.61,118.71,118.52,118.61,28448.0,118.61,118.71,118.52,118.61,28448.0
2017-02-23 12:40:00,118.6,118.73,118.58,118.61,27980.0,118.6,118.73,118.58,118.61,27980.0
2017-02-23 12:50:00,118.62,118.62,118.47,118.49,28502.0,118.62,118.62,118.47,118.49,28502.0
2017-02-23 13:00:00,118.5,118.67,118.48,118.63,21747.0,118.5,118.67,118.48,118.63,21747.0
2017-02-23 13:10:00,118.64,118.67,118.47,118.5,17590.0,118.64,118.67,118.47,118.5,17590.0
2017-02-23 13:20:00,118.49,118.5,118.38,118.4,25306.0,118.49,118.5,118.38,118.4,25306.0
2017-02-23 13:30:00,118.4,118.49,118.4,118.43,23412.0,118.4,118.49,118.4,118.43,23412.0
2017-02-23 13:40:00,118.45,118.53,118.43,118.47,29130.0,118.45,118.53,118.43,118.47,29130.0
2017-02-23 13:50:00,118.47,118.63,118.46,118.63,26745.0,118.47,118.63,118.46,118.63,26745.0
2017-02-23 14:00:00,118.63,118.73,118.61,118.67,31433.0,118.63,118.73,118.61,118.67,31433.0
2017-02-23 14:10:00,118.68,118.84,118.65,118.8,38638.0,118.68,118.84,118.65,118.8,38638.0
2017-02-23 14:20:00,118.8,118.9,118.79,118.79,31978.0,118.8,118.9,118.79,118.79,31978.0
2017-02-23 14:30:00,118.78,118.84,118.76,118.77,32491.0,118.78,118.84,118.76,118.77,32491.0
2017-02-23 14:40:00,118.77,118.97,118.77,118.92,32427.0,118.77,118.97,118.77,118.92,32427.0
2017-02-23 14:50:00,118.91,119.0,118.83,118.96,30417.0,118.91,119.0,118.83,118.96,30417.0
2017-02-23 15:00:00,118.94,118.95,118.81,118.81,31919.0,118.94,118.95,118.81,118.81,31919.0
2017-02-23 15:10:00,118.85,118.87,118.72,118.82,41260.0,118.85,118.87,118.72,118.82,41260.0
2017-02-23 15:20:00,118.85,118.97,118.79,118.79,39387.0,118.85,118.97,118.79,118.79,39387.0
2017-02-23 15:30:00,118.79,118.94,118.77,118.93,42811.0,118.79,118.94,118.77,118.93,42811.0
2017-02-23 15:40:00,118.92,118.94,118.66,118.71,91303.0,118.92,118.94,118.66,118.71,91303.0
2017-02-23 15:50:00,118.73,118.82,118.58,118.82,225965.0,118.73,118.82,118.58,118.82,225965.0
2017-02-24 09:30:00,118.31,118.44,117.83,118.1,150033.0,118.31,118.44,117.83,118.1,150033.0
2017-02-24 09:40:00,118.13,118.6,118.13,118.35,48393.0,118.13,118.6,118.13,118.35,48393.0
2017-02-24 09:50:00,118.33,118.55,118.21,118.5,64135.0,118.33,118.55,118.21,118.5,64135.0
2017-02-24 10:00:00,118.5,118.62,118.28,118.45,40850.0,118.5,118.62,118.28,118.45,40850.0
2017-02-24 10:10:00,118.45,118.52,118.25,118.37,43446.0,118.45,118.52,118.25,118.37,43446.0
2017-02-24 10:20:00,118.39,118.56,118.33,118.43,37958.0,118.39,118.56,118.33,118.43,37958.0
2017-02-24 10:30:00,118.41,118.49,118.38,118.46,45975.0,118.41,118.49,118.38,118.46,45975.0
2017-02-24 10:40:00,118.46,118.76,118.43,118.72,28221.0,118.46,118.76,118.43,118.72,28221.0
2017-02-24 10:50:00,118.71,118.78,118.53,118.64,29663.0,118.71,118.78,118.53,118.64,29663.0
2017-02-24 11:00:00,118.64,118.82,118.59,118.73,29597.0,118.64,118.82,118.59,118.73,29597.0
2017-02-24 11:10:00,118.76,118.82,118.6,118.61,28942.0,118.76,118.82,118.6,118.61,28942.0
2017-02-24 11:20:00,118.63,118.75,118.61,118.73,25696.0,118.63,118.75,118.61,118.73,25696.0
2017-02-24 11:30:00,118.74,118.76,118.48,118.48,27719.0,118.74,118.76,118.48,118.48,27719.0
2017-02-24 11:40:00,118.49,118.5,118.37,118.41,28679.0,118.49,118.5,118.37,118.41,28679.0
2017-02-24 11:50:00,118.42,118.45,118.25,118.25,27056.0,118.42,118.45,118.25,118.25,27056.0
2017-02-24 12:00:00,118.26,118.45,118.24,118.45,29901.0,118.26,118.45,118.24,118.45,29901.0
2017-02-24 12:10:00,118.46,118.59,118.4,118.52,27268.0,118.46,118.59,118.4,118.52,27268.0
2017-02-24 12:20:00,118.53,118.59,118.48,118.57,24703.0,118.53,118.59,118.48,118.57,24703.0
2017-02-24 12:30:00,118.57,118.6,118.47,118.47,20996.0,118.57,118.6,118.47,118.47,20996.0
2017-02-24 12:40:00,118.46,118.55,118.45,118.53,32223.0,118.46,118.55,118.45,118.53,32223.0
2017-02-24 12:50:00,118.55,118.6,118.52,118.6,17688.0,118.55,118.6,118.52,118.6,17688.0
2017-02-24 13:00:00,118.61,118.63,118.54,118.54,13277.0,118.61,118.63,118.54,118.54,13277.0
2017-02-24 13:10:00,118.56,118.61,118.53,118.6,17937.0,118.56,118.61,118.53,118.6,17937.0
2017-02-24 13:20:00,118.59,118.64,118.5,118.52,22238.0,118.59,118.64,118.5,118.52,22238.0
2017-02-24 13:30:00,118.55,118.68,118.54,118.54,16137.0,118.55,118.68,118.54,118.54,16137.0
2017-02-24 13:40:00,118.55,118.63,118.54,118.62,27070.0,118.55,118.63,118.54,118.62,27070.0
2017-02-24 13:50:00,118.63,118.72,118.62,118.72,22187.0,118.63,118.72,118.62,118.72,22187.0
2017-02-24 14:00:00,118.74,118.75,118.69,118.7,17117.0,118.74,118.75,118.69,118.7,17117.0
2017-02-24 14:10:00,118.71,118.8,118.7,118.79,16665.0,118.71,118.8,118.7,118.79,16665.0
2017-02-24 14:20:00,118.8,118.85,118.77,118.82,21078.0,118.8,118.85,118.77,118.82,21078.0
2017-02-24 14:30:00,118.83,118.94,118.81,118.94,23825.0,118.83,118.94,118.81,118.94,23825.0
2017-02-24 14:40:00,118.95,118.97,118.88,118.89,26200.0,118.95,118.97,118.88,118.89,26200.0
2017-02-24 14:50:00,118.88,118.97,118.88,118.94,34646.0,118.88,118.97,118.88,118.94,34646.0
2017-02-24 15:00:00,118.95,118.99,118.91,118.95,20986.0,118.95,118.99,118.91,118.95,20986.0
2017-02-24 15:10:00,118.96,118.97,118.86,118.87,34603.0,118.96,118.97,118.86,118.87,34603.0
2017-02-24 15:20:00,118.88,119.03,118.87,119.01,35231.0,118.88,119.03,118.87,119.01,35231.0
2017-02-24 15:30:00,119.02,119.11,118.99,119.07,38170.0,119.02,119.11,118.99,119.07,38170.0
2017-02-24 15:40:00,119.09,119.22,119.08,119.13,50823.0,119.09,119.22,119.08,119.13,50823.0
2017-02-24 15:50:00,119.13,119.32,119.12,119.31,180698.0,119.13,119.32,119.12,119.31,180698.0
2017-02-27 09:30:00,119.02,119.19,118.07,118.08,86437.0,119.02,119.19,118.07,118.08,86437.0
2017-02-27 09:40:00,118.08,118.45,118.08,118.35,35135.0,118.08,118.45,118.08,118.35,35135.0
2017-02-27 09:50:00,118.34,118.56,118.26,118.47,36951.0,118.34,118.56,118.26,118.47,36951.0
2017-02-27 10:00:00,118.47,118.54,118.3,118.42,32041.0,118.47,118.54,118.3,118.42,32041.0
2017-02-27 10:10:00,118.43,118.43,118.18,118.27,31044.0,118.43,118.43,118.18,118.27,31044.0
2017-02-27 10:20:00,118.26,118.45,118.2,118.37,35013.0,118.26,118.45,118.2,118.37,35013.0
2017-02-27 10:30:00,118.37,118.44,118.26,118.39,36759.0,118.37,118.44,118.26,118.39,36759.0
2017-02-27 10:40:00,118.41,118.43,118.26,118.38,35120.0,118.41,118.43,118.26,118.38,35120.0
2017-02-27 10:50:00,118.39,118.43,118.26,118.3,20040.0,118.39,118.43,118.26,118.3,20040.0
2017-02-27 11:00:00,118.3,118.52,118.3,118.44,20441.0,118.3,118.52,118.3,118.44,20441.0
2017-02-27 11:10:00,118.45,118.67,118.45,118.66,17088.0,118.45,118.67,118.45,118.66,17088.0
2017-02-27 11:20:00,118.66,118.72,118.53,118.57,50192.0,118.66,118.72,118.53,118.57,50192.0
2017-02-27 11:30:00,118.56,118.58,118.47,118.54,22611.0,118.56,118.58,118.47,118.54,22611.0
2017-02-27 11:40:00,118.53,118.53,118.29,118.31,72481.0,118.53,118.53,118.29,118.31,72481.0
2017-02-27 11:50:00,118.3,118.39,118.27,118.33,22609.0,118.3,118.39,118.27,118.33,22609.0
2017-02-27 12:00:00,118.33,118.59,118.31,118.55,21364.0,118.33,118.59,118.31,118.55,21364.0
2017-02-27 12:10:00,118.57,118.6,118.52,118.58,10578.0,118.57,118.6,118.52,118.58,10578.0
2017-02-27 12:20:00,118.55,118.62,118.52,118.57,14252.0,118.55,118.62,118.52,118.57,14252.0
2017-02-27 12:30:00,118.58,118.63,118.52,118.55,14747.0,118.58,118.63,118.52,118.55,14747.0
2017-02-27 12:40:00,118.55,118.56,118.42,118.47,29093.0,118.55,118.56,118.42,118.47,29093.0
2017-02-27 12:50:00,118.45,118.64,118.43,118.48,12542.0,118.45,118.64,118.43,118.48,12542.0
2017-02-27 13:00:00,118.49,118.59,118.48,118.57,17554.0,118.49,118.59,118.48,118.57,17554.0
2017-02-27 13:10:00,118.56,118.58,118.5,118.55,15992.0,118.56,118.58,118.5,118.55,15992.0
2017-02-27 13:20:00,118.55,118.57,118.48,118.54,13736.0,118.55,118.57,118.48,118.54,13736.0
2017-02-27 13:30:00,118.56,118.57,118.5,118.55,19424.0,118.56,118.57,118.5,118.55,19424.0
2017-02-27 13:40:00,118.54,118.59,118.5,118.57,24255.0,118.54,118.59,118.5,118.57,24255.0
2017-02-27 13:50:00,118.58,118.64,118.56,118.59,12650.0,118.58,118.64,118.56,118.59,12650.0
2017-02-27 14:00:00,118.6,118.64,118.55,118.63,22441.0,118.6,118.64,118.55,118.63,22441.0
2017-02-27 14:10:00,118.62,118.67,118.61,118.64,15741.0,118.62,118.67,118.61,118.64,15741.0
2017-02-27 14:20:00,118.63,118.69,118.59,118.63,14303.0,118.63,118.69,118.59,118.63,14303.0
2017-02-27 14:30:00,118.64,118.75,118.63,118.69,16846.0,118.64,118.75,118.63,118.69,16846.0
2017-02-27 14:40:00,118.68,118.72,118.61,118.72,23757.0,118.68,118.72,118.61,118.72,23757.0
2017-02-27 14:50:00,118.71,118.82,118.63,118.77,14326.0,118.71,118.82,118.63,118.77,14326.0
2017-02-27 15:00:00,118.77,118.8,118.72,118.75,23497.0,118.77,118.8,118.72,118.75,23497.0
2017-02-27 15:10:00,118.75,118.83,118.72,118.73,18479.0,118.75,118.83,118.72,118.73,18479.0
2017-02-27 15:20:00,118.73,118.75,118.66,118.71,27277.0,118.73,118.75,118.66,118.71,27277.0
2017-02-27 15:30:00,118.71,118.77,118.67,118.71,46262.0,118.71,118.77,118.67,118.71,46262.0
2017-02-27 15:40:00,118.72,118.75,118.61,118.63,48085.0,118.72,118.75,118.61,118.63,48085.0
2017-02-27 15:50:00,118.64,118.83,118.63,118.78,112485.0,118.64,118.83,118.63,118.78,112485.0
2017-02-28 09:30:00,118.89,118.89,118.15,118.57,61622.0,118.89,118.89,118.15,118.57,61622.0
2017-02-28 09:40:00,118.62,118.79,118.56,118.58,32805.0,118.62,118.79,118.56,118.58,32805.0
2017-02-28 09:50:00,118.6,118.61,118.29,118.33,34611.0,118.6,118.61,118.29,118.33,34611.0
2017-02-28 10:00:00,118.33,118.84,118.29,118.78,24903.0,118.33,118.84,118.29,118.78,24903.0
2017-02-28 10:10:00,118.79,118.81,118.66,118.67,16448.0,118.79,118.81,118.66,118.67,16448.0
2017-02-28 10:20:00,118.67,118.68,118.47,118.47,17378.0,118.67,118.68,118.47,118.47,17378.0
2017-02-28 10:30:00,118.47,118.52,118.33,118.34,26630.0,118.47,118.52,118.33,118.34,26630.0
2017-02-28 10:40:00,118.36,118.52,118.22,118.52,32441.0,118.36,118.52,118.22,118.52,32441.0
2017-02-28 10:50:00,118.5,118.5,118.39,118.45,21654.0,118.5,118.5,118.39,118.45,21654.0
2017-02-28 11:00:00,118.45,118.5,118.37,118.47,26816.0,118.45,118.5,118.37,118.47,26816.0
2017-02-28 11:10:00,118.49,118.75,118.48,118.59,27412.0,118.49,118.75,118.48,118.59,27412.0
2017-02-28 11:20:00,118.59,118.71,118.59,118.67,15373.0,118.59,118.71,118.59,118.67,15373.0
2017-02-28 11:30:00,118.69,118.72,118.56,118.59,21955.0,118.69,118.72,118.56,118.59,21955.0
2017-02-28 11:40:00,118.58,118.58,118.43,118.43,30883.0,118.58,118.58,118.43,118.43,30883.0
2017-02-28 11:50:00,118.45,118.46,118.34,118.35,20036.0,118.45,118.46,118.34,118.35,20036.0
2017-02-28 12:00:00,118.34,118.4,118.24,118.27,23029.0,118.34,118.4,118.24,118.27,23029.0
2017-02-28 12:10:00,118.26,118.29,118.2,118.23,23815.0,118.26,118.29,118.2,118.23,23815.0
2017-02-28 12:20:00,118.25,118.25,118.02,118.13,29107.0,118.25,118.25,118.02,118.13,29107.0
2017-02-28 12:30:00,118.15,118.19,118.11,118.13,26066.0,118.15,118.19,118.11,118.13,26066.0
2017-02-28 12:40:00,118.14,118.2,118.11,118.12,29704.0,118.14,118.2,118.11,118.12,29704.0
2017-02-28 12:50:00,118.13,118.19,118.07,118.19,37930.0,118.13,118.19,118.07,118.19,37930.0
2017-02-28 13:00:00,118.2,118.35,118.18,118.35,18527.0,118.2,118.35,118.18,118.35,18527.0
2017-02-28 13:10:00,118.35,118.36,118.24,118.3,16685.0,118.35,118.36,118.24,118.3,16685.0
2017-02-28 13:20:00,118.28,118.31,118.21,118.25,15035.0,118.28,118.31,118.21,118.25,15035.0
2017-02-28 13:30:00,118.22,118.27,118.16,118.22,14707.0,118.22,118.27,118.16,118.22,14707.0
2017-02-28 13:40:00,118.22,118.28,118.1,118.22,23476.0,118.22,118.28,118.1,118.22,23476.0
2017-02-28 13:50:00,118.25,118.39,118.22,118.39,11242.0,118.25,118.39,118.22,118.39,11242.0
2017-02-28 14:00:00,118.41,118.43,118.29,118.35,22544.0,118.41,118.43,118.29,118.35,22544.0
2017-02-28 14:10:00,118.36,118.42,118.34,118.35,23691.0,118.36,118.42,118.34,118.35,23691.0
2017-02-28 14:20:00,118.36,118.5,118.36,118.49,18103.0,118.36,118.5,118.36,118.49,18103.0
2017-02-28 14:30:00,118.5,118.5,118.4,118.43,14886.0,118.5,118.5,118.4,118.43,14886.0
2017-02-28 14:40:00,118.43,118.64,118.4,118.63,27053.0,118.43,118.64,118.4,118.63,27053.0
2017-02-28 14:50:00,118.64,118.65,118.56,118.62,20152.0,118.64,118.65,118.56,118.62,20152.0
2017-02-28 15:00:00,118.63,118.66,118.56,118.63,29243.0,118.63,118.66,118.56,118.63,29243.0
2017-02-28 15:10:00,118.65,118.68,118.59,118.62,33182.0,118.65,118.68,118.59,118.62,33182.0
2017-02-28 15:20:00,118.62,118.66,118.56,118.57,25937.0,118.62,118.66,118.56,118.57,25937.0
2017-02-28 15:30:00,118.56,118.57,118.36,118.39,48192.0,118.56,118.57,118.36,118.39,48192.0
2017-02-28 15:40:00,118.37,118.56,118.34,118.52,61769.0,118.37,118.56,118.34,118.52,61769.0
2017-02-28 15:50:00,118.52,118.53,118.3,118.34,247192.0,118.52,118.53,118.3,118.34,247192.0
2017-03-01 09:30:00,119.24,119.31,118.38,118.58,124573.0,119.24,119.31,118.38,118.58,124573.0
2017-03-01 09:40:00,118.6,118.7,118.39,118.59,79591.0,118.6,118.7,118.39,118.59,79591.0
2017-03-01 09:50:00,118.63,118.91,118.55,118.78,65006.0,118.63,118.91,118.55,118.78,65006.0
2017-03-01 10:00:00,118.83,119.38,118.82,119.31,62813.0,118.83,119.38,118.82,119.31,62813.0
2017-03-01 10:10:00,119.3,119.3,119.05,119.25,40867.0,119.3,119.3,119.05,119.25,40867.0
2017-03-01 10:20:00,119.26,119.38,119.1,119.13,32459.0,119.26,119.38,119.1,119.13,32459.0
2017-03-01 10:30:00,119.15,119.22,118.99,119.01,22795.0,119.15,119.22,118.99,119.01,22795.0
2017-03-01 10:40:00,118.95,119.13,118.89,119.06,39782.0,118.95,119.13,118.89,119.06,39782.0
2017-03-01 10:50:00,119.04,119.26,118.96,119.23,42459.0,119.04,119.26,118.96,119.23,42459.0
2017-03-01 11:00:00,119.2,119.48,119.12,119.48,32446.0,119.2,119.48,119.12,119.48,32446.0
2017-03-01 11:10:00,119.46,119.52,119.39,119.47,23067.0,119.46,119.52,119.39,119.47,23067.0
2017-03-01 11:20:00,119.47,119.5,119.37,119.48,17960.0,119.47,119.5,119.37,119.48,17960.0
2017-03-01 11:30:00,119.45,119.61,119.39,119.53,24423.0,119.45,119.61,119.39,119.53,24423.0
2017-03-01 11:40:00,119.53,119.83,119.49,119.83,24492.0,119.53,119.83,119.49,119.83,24492.0
2017-03-01 11:50:00,119.84,119.96,119.76,119.94,25617.0,119.84,119.96,119.76,119.94,25617.0
2017-03-01 12:00:00,119.91,120.34,119.86,120.25,68144.0,119.91,120.34,119.86,120.25,68144.0
2017-03-01 12:10:00,120.24,120.24,119.88,119.92,34914.0,120.24,120.24,119.88,119.92,34914.0
2017-03-01 12:20:00,119.96,119.98,119.71,119.85,109617.0,119.96,119.98,119.71,119.85,109617.0
2017-03-01 12:30:00,119.87,120.04,119.87,119.95,22725.0,119.87,120.04,119.87,119.95,22725.0
2017-03-01 12:40:00,119.93,119.93,119.76,119.77,24306.0,119.93,119.93,119.76,119.77,24306.0
2017-03-01 12:50:00,119.77,119.93,119.75,119.8,57754.0,119.77,119.93,119.75,119.8,57754.0
2017-03-01 13:00:00,119.76,119.95,119.75,119.84,15353.0,119.76,119.95,119.75,119.84,15353.0
2017-03-01 13:10:00,119.81,119.92,119.79,119.79,20209.0,119.81,119.92,119.79,119.79,20209.0
2017-03-01 13:20:00,119.79,119.86,119.73,119.77,32172.0,119.79,119.86,119.73,119.77,32172.0
2017-03-01 13:30:00,119.78,119.83,119.69,119.79,21242.0,119.78,119.83,119.69,119.79,21242.0
2017-03-01 13:40:00,119.78,119.94,119.77,119.88,37683.0,119.78,119.94,119.77,119.88,37683.0
2017-03-01 13:50:00,119.88,119.97,119.85,119.93,23354.0,119.88,119.97,119.85,119.93,23354.0
2017-03-01 14:00:00,119.93,119.94,119.79,119.81,25105.0,119.93,119.94,119.79,119.81,25105.0
2017-03-01 14:10:00,119.8,120.05,119.8,120.03,32858.0,119.8,120.05,119.8,120.03,32858.0
2017-03-01 14:20:00,120.04,120.32,120.04,120.3,40510.0,120.04,120.32,120.04,120.3,40510.0
2017-03-01 14:30:00,120.31,120.35,120.1,120.18,45084.0,120.31,120.35,120.1,120.18,45084.0
2017-03-01 14:40:00,120.19,120.3,120.16,120.29,17442.0,120.19,120.3,120.16,120.29,17442.0
2017-03-01 14:50:00,120.29,120.44,120.24,120.44,32803.0,120.29,120.44,120.24,120.44,32803.0
2017-03-01 15:00:00,120.43,120.46,120.31,120.33,33295.0,120.43,120.46,120.31,120.33,33295.0
2017-03-01 15:10:00,120.34,120.46,120.34,120.38,41681.0,120.34,120.46,120.34,120.38,41681.0
2017-03-01 15:20:00,120.38,120.48,120.37,120.4,34395.0,120.38,120.48,120.37,120.4,34395.0
2017-03-01 15:30:00,120.39,120.5,120.35,120.48,46418.0,120.39,120.5,120.35,120.48,46418.0
2017-03-01 15:40:00,120.47,120.57,120.39,120.45,69238.0,120.47,120.57,120.39,120.45,69238.0
2017-03-01 15:50:00,120.45,120.54,120.29,120.34,133576.0,120.45,120.54,120.29,120.34,133576.0
2017-03-02 09:30:00,120.09,120.09,119.36,119.78,65773.0,120.09,120.09,119.36,119.78,65773.0
2017-03-02 09:40:00,119.78,119.78,119.34,119.44,25857.0,119.78,119.78,119.34,119.44,25857.0
2017-03-02 09:50:00,119.43,119.59,119.28,119.55,33748.0,119.43,119.59,119.28,119.55,33748.0
2017-03-02 10:00:00,119.6,119.73,119.48,119.61,33785.0,119.6,119.73,119.48,119.61,33785.0
2017-03-02 10:10:00,119.6,119.75,119.43,119.72,32275.0,119.6,119.75,119.43,119.72,32275.0
2017-03-02 10:20:00,119.75,119.75,119.49,119.57,53445.0,119.75,119.75,119.49,119.57,53445.0
2017-03-02 10:30:00,119.58,119.71,119.5,119.7,53728.0,119.58,119.71,119.5,119.7,53728.0
2017-03-02 10:40:00,119.69,119.82,119.6,119.67,54975.0,119.69,119.82,119.6,119.67,54975.0
2017-03-02 10:50:00,119.66,119.71,119.6,119.63,23004.0,119.66,119.71,119.6,119.63,23004.0
2017-03-02 11:00:00,119.63,119.74,119.56,119.59,39091.0,119.63,119.74,119.56,119.59,39091.0
2017-03-02 11:10:00,119.56,119.57,119.36,119.38,52382.0,119.56,119.57,119.36,119.38,52382.0
2017-03-02 11:20:00,119.36,119.52,119.36,119.52,21809.0,119.36,119.52,119.36,119.52,21809.0
2017-03-02 11:30:00,119.52,119.59,119.39,119.42,29993.0,119.52,119.59,119.39,119.42,29993.0
2017-03-02 11:40:00,119.43,119.5,119.39,119.46,21082.0,119.43,119.5,119.39,119.46,21082.0
2017-03-02 11:50:00,119.47,119.56,119.39,119.56,33477.0,119.47,119.56,119.39,119.56,33477.0
2017-03-02 12:00:00,119.55,119.6,119.51,119.58,16047.0,119.55,119.6,119.51,119.58,16047.0
2017-03-02 12:10:00,119.58,119.6,119.54,119.57,14243.0,119.58,119.6,119.54,119.57,14243.0
2017-03-02 12:20:00,119.56,119.56,119.43,119.48,17692.0,119.56,119.56,119.43,119.48,17692.0
2017-03-02 12:30:00,119.49,119.56,119.47,119.52,26174.0,119.49,119.56,119.47,119.52,26174.0
2017-03-02 12:40:00,119.51,119.57,119.49,119.54,8505.0,119.51,119.57,119.49,119.54,8505.0
2017-03-02 12:50:00,119.54,119.68,119.54,119.67,14637.0,119.54,119.68,119.54,119.67,14637.0
2017-03-02 13:00:00,119.67,119.71,119.62,119.62,18599.0,119.67,119.71,119.62,119.62,18599.0
2017-03-02 13:10:00,119.62,119.66,119.58,119.61,17093.0,119.62,119.66,119.58,119.61,17093.0
2017-03-02 13:20:00,119.6,119.79,119.57,119.78,28584.0,119.6,119.79,119.57,119.78,28584.0
2017-03-02 13:30:00,119.76,119.81,119.73,119.76,21428.0,119.76,119.81,119.73,119.76,21428.0
2017-03-02 13:40:00,119.76,119.8,119.71,119.76,14124.0,119.76,119.8,119.71,119.76,14124.0
2017-03-02 13:50:00,119.77,119.85,119.74,119.81,16220.0,119.77,119.85,119.74,119.81,16220.0
2017-03-02 14:00:00,119.84,119.93,119.81,119.9,16946.0,119.84,119.93,119.81,119.9,16946.0
2017-03-02 14:10:00,119.87,119.94,119.86,119.88,14492.0,119.87,119.94,119.86,119.88,14492.0
2017-03-02 14:20:00,119.88,120.0,119.86,119.99,22768.0,119.88,120.0,119.86,119.99,22768.0
2017-03-02 14:30:00,119.98,120.09,119.94,120.07,22035.0,119.98,120.09,119.94,120.07,22035.0
2017-03-02 14:40:00,120.08,120.11,119.99,120.11,15466.0,120.08,120.11,119.99,120.11,15466.0
2017-03-02 14:50:00,120.09,120.12,120.02,120.09,16491.0,120.09,120.12,120.02,120.09,16491.0
2017-03-02 15:00:00,120.09,120.09,119.94,119.95,22289.0,120.09,120.09,119.94,119.95,22289.0
2017-03-02 15:10:00,119.95,120.0,119.73,119.8,49616.0,119.95,120.0,119.73,119.8,49616.0
2017-03-02 15:20:00,119.79,119.82,119.72,119.79,46265.0,119.79,119.82,119.72,119.79,46265.0
2017-03-02 15:30:00,119.8,119.93,119.8,119.88,38929.0,119.8,119.93,119.8,119.88,38929.0
2017-03-02 15:40:00,119.86,119.9,119.7,119.72,51578.0,119.86,119.9,119.7,119.72,51578.0
2017-03-02 15:50:00,119.72,119.95,119.71,119.89,215361.0,119.72,119.95,119.71,119.89,215361.0
2017-03-03 09:30:00,119.83,120.13,119.66,119.98,48610.0,119.83,120.13,119.66,119.98,48610.0
2017-03-03 09:40:00,119.98,120.05,119.59,119.64,25473.0,119.98,120.05,119.59,119.64,25473.0
2017-03-03 09:50:00,119.67,119.86,119.48,119.84,26255.0,119.67,119.86,119.48,119.84,26255.0
2017-03-03 10:00:00,119.84,119.96,119.65,119.83,40089.0,119.84,119.96,119.65,119.83,40089.0
2017-03-03 10:10:00,119.84,120.07,119.81,119.81,20738.0,119.84,120.07,119.81,119.81,20738.0
2017-03-03 10:20:00,119.8,119.82,119.61,119.63,29040.0,119.8,119.82,119.61,119.63,29040.0
2017-03-03 10:30:00,119.65,119.73,119.56,119.7,17197.0,119.65,119.73,119.56,119.7,17197.0
2017-03-03 10:40:00,119.73,119.89,119.69,119.77,10979.0,119.73,119.89,119.69,119.77,10979.0
2017-03-03 10:50:00,119.79,119.91,119.7,119.71,14149.0,119.79,119.91,119.7,119.71,14149.0
2017-03-03 11:00:00,119.69,119.71,119.53,119.61,33852.0,119.69,119.71,119.53,119.61,33852.0
2017-03-03 11:10:00,119.63,119.75,119.63,119.7,8546.0,119.63,119.75,119.63,119.7,8546.0
2017-03-03 11:20:00,119.7,119.77,119.66,119.67,12832.0,119.7,119.77,119.66,119.67,12832.0
2017-03-03 11:30:00,119.67,119.91,119.65,119.9,17147.0,119.67,119.91,119.65,119.9,17147.0
2017-03-03 11:40:00,119.9,119.97,119.81,119.93,13028.0,119.9,119.97,119.81,119.93,13028.0
2017-03-03 11:50:00,119.94,119.96,119.89,119.93,7328.0,119.94,119.96,119.89,119.93,7328.0
2017-03-03 12:00:00,119.92,119.93,119.85,119.92,16584.0,119.92,119.93,119.85,119.92,16584.0
2017-03-03 12:10:00,119.91,119.92,119.81,119.87,11253.0,119.91,119.92,119.81,119.87,11253.0
2017-03-03 12:20:00,119.88,119.91,119.84,119.87,9695.0,119.88,119.91,119.84,119.87,9695.0
2017-03-03 12:30:00,119.87,119.95,119.87,119.93,17323.0,119.87,119.95,119.87,119.93,17323.0
2017-03-03 12:40:00,119.93,120.03,119.93,119.96,15223.0,119.93,120.03,119.93,119.96,15223.0
2017-03-03 12:50:00,119.93,119.98,119.91,119.95,8415.0,119.93,119.98,119.91,119.95,8415.0
2017-03-03 13:00:00,119.94,120.05,119.77,119.96,20527.0,119.94,120.05,119.77,119.96,20527.0
2017-03-03 13:10:00,119.94,120.02,119.82,119.84,14015.0,119.94,120.02,119.82,119.84,14015.0
2017-03-03 13:20:00,119.84,119.87,119.78,119.85,14600.0,119.84,119.87,119.78,119.85,14600.0
2017-03-03 13:30:00,119.86,119.9,119.79,119.84,9100.0,119.86,119.9,119.79,119.84,9100.0
2017-03-03 13:40:00,119.82,119.94,119.82,119.92,12343.0,119.82,119.94,119.82,119.92,12343.0
2017-03-03 13:50:00,119.94,119.97,119.87,119.91,16203.0,119.94,119.97,119.87,119.91,16203.0
2017-03-03 14:00:00,119.91,120.04,119.91,120.01,17883.0,119.91,120.04,119.91,120.01,17883.0
2017-03-03 14:10:00,120.01,120.09,119.91,119.91,19621.0,120.01,120.09,119.91,119.91,19621.0
2017-03-03 14:20:00,119.92,119.99,119.9,119.91,20022.0,119.92,119.99,119.9,119.91,20022.0
2017-03-03 14:30:00,119.92,119.98,119.91,119.96,19577.0,119.92,119.98,119.91,119.96,19577.0
2017-03-03 14:40:00,119.96,120.05,119.94,120.02,21246.0,119.96,120.05,119.94,120.02,21246.0
2017-03-03 14:50:00,120.03,120.11,120.03,120.07,21306.0,120.03,120.11,120.03,120.07,21306.0
2017-03-03 15:00:00,120.07,120.1,120.0,120.06,25770.0,120.07,120.1,120.0,120.06,25770.0
2017-03-03 15:10:00,120.07,120.09,120.03,120.06,14928.0,120.07,120.09,120.03,120.06,14928.0
2017-03-03 15:20:00,120.05,120.07,119.98,120.07,29420.0,120.05,120.07,119.98,120.07,29420.0
2017-03-03 15:30:00,120.06,120.09,120.01,120.08,25631.0,120.06,120.09,120.01,120.08,25631.0
2017-03-03 15:40:00,120.08,120.08,119.84,119.87,68303.0,120.08,120.08,119.84,119.87,68303.0
2017-03-03 15:50:00,119.88,120.07,119.88,120.03,138394.0,119.88,120.07,119.88,120.03,138394.0
2017-03-06 09:30:00,119.73,119.95,119.46,119.68,52739.0,119.73,119.95,119.46,119.68,52739.0
2017-03-06 09:40:00,119.75,119.75,119.37,119.51,29497.0,119.75,119.75,119.37,119.51,29497.0
2017-03-06 09:50:00,119.48,119.75,119.45,119.63,34030.0,119.48,119.75,119.45,119.63,34030.0
2017-03-06 10:00:00,119.69,119.77,119.42,119.75,38974.0,119.69,119.77,119.42,119.75,38974.0
2017-03-06 10:10:00,119.76,120.03,119.72,119.86,64081.0,119.76,120.03,119.72,119.86,64081.0
2017-03-06 10:20:00,119.84,119.94,119.68,119.78,47987.0,119.84,119.94,119.68,119.78,47987.0
2017-03-06 10:30:00,119.75,119.83,119.66,119.83,21287.0,119.75,119.83,119.66,119.83,21287.0
2017-03-06 10:40:00,119.83,120.03,119.82,120.02,22500.0,119.83,120.03,119.82,120.02,22500.0
2017-03-06 10:50:00,120.01,120.03,119.86,119.99,23725.0,120.01,120.03,119.86,119.99,23725.0
2017-03-06 11:00:00,119.98,120.09,119.9,120.06,34561.0,119.98,120.09,119.9,120.06,34561.0
2017-03-06 11:10:00,120.06,120.26,120.04,120.21,31383.0,120.06,120.26,120.04,120.21,31383.0
2017-03-06 11:20:00,120.21,120.21,120.02,120.13,37373.0,120.21,120.21,120.02,120.13,37373.0
2017-03-06 11:30:00,120.11,120.19,120.06,120.09,23565.0,120.11,120.19,120.06,120.09,23565.0
2017-03-06 11:40:00,120.08,120.11,119.88,119.89,40013.0,120.08,120.11,119.88,119.89,40013.0
2017-03-06 11:50:00,119.92,119.99,119.86,119.9,26305.0,119.92,119.99,119.86,119.9,26305.0
2017-03-06 12:00:00,119.89,119.9,119.81,119.85,26015.0,119.89,119.9,119.81,119.85,26015.0
2017-03-06 12:10:00,119.85,119.91,119.84,119.9,32036.0,119.85,119.91,119.84,119.9,32036.0
2017-03-06 12:20:00,119.9,120.05,119.88,120.03,28567.0,119.9,120.05,119.88,120.03,28567.0
2017-03-06 12:30:00,120.03,120.27,120.02,120.27,21643.0,120.03,120.27,120.02,120.27,21643.0
2017-03-06 12:40:00,120.26,120.37,120.24,120.32,42398.0,120.26,120.37,120.24,120.32,42398.0
2017-03-06 12:50:00,120.33,120.36,120.24,120.27,25382.0,120.33,120.36,120.24,120.27,25382.0
2017-03-06 13:00:00,120.28,120.3,120.22,120.3,27163.0,120.28,120.3,120.22,120.3,27163.0
2017-03-06 13:10:00,120.29,120.37,120.24,120.29,66080.0,120.29,120.37,120.24,120.29,66080.0
2017-03-06 13:20:00,120.31,120.37,120.26,120.35,19296.0,120.31,120.37,120.26,120.35,19296.0
2017-03-06 13:30:00,120.33,120.48,120.33,120.4,44192.0,120.33,120.48,120.33,120.4,44192.0
2017-03-06 13:40:00,120.38,120.4,120.25,120.27,47791.0,120.38,120.4,120.25,120.27,47791.0
2017-03-06 13:50:00,120.27,120.31,120.22,120.31,26187.0,120.27,120.31,120.22,120.31,26187.0
2017-03-06 14:00:00,120.3,120.33,120.25,120.28,28516.0,120.3,120.33,120.25,120.28,28516.0
2017-03-06 14:10:00,120.28,120.31,120.23,120.28,21325.0,120.28,120.31,120.23,120.28,21325.0
2017-03-06 14:20:00,120.25,120.27,120.21,120.23,20175.0,120.25,120.27,120.21,120.23,20175.0
2017-03-06 14:30:00,120.22,120.23,120.14,120.14,29953.0,120.22,120.23,120.14,120.14,29953.0
2017-03-06 14:40:00,120.14,120.2,120.13,120.18,24794.0,120.14,120.2,120.13,120.18,24794.0
2017-03-06 14:50:00,120.18,120.18,120.09,120.15,26711.0,120.18,120.18,120.09,120.15,26711.0
2017-03-06 15:00:00,120.15,120.18,120.09,120.11,28293.0,120.15,120.18,120.09,120.11,28293.0
2017-03-06 15:10:00,120.12,120.17,120.06,120.15,54157.0,120.12,120.17,120.06,120.15,54157.0
2017-03-06 15:20:00,120.15,120.23,120.1,120.2,39517.0,120.15,120.23,120.1,120.2,39517.0
2017-03-06 15:30:00,120.2,120.21,120.14,120.19,51142.0,120.2,120.21,120.14,120.19,51142.0
2017-03-06 15:40:00,120.19,120.22,120.13,120.22,59017.0,120.19,120.22,120.13,120.22,59017.0
2017-03-06 15:50:00,120.23,120.33,120.11,120.13,182586.0,120.23,120.33,120.11,120.13,182586.0
2017-03-07 09:30:00,120.06,120.44,120.0,120.19,80548.0,120.06,120.44,120.0,120.19,80548.0
2017-03-07 09:40:00,120.21,120.44,120.05,120.15,39438.0,120.21,120.44,120.05,120.15,39438.0
2017-03-07 09:50:00,120.17,120.31,120.1,120.27,22950.0,120.17,120.31,120.1,120.27,22950.0
2017-03-07 10:00:00,120.27,120.3,120.14,120.17,23117.0,120.27,120.3,120.14,120.17,23117.0
2017-03-07 10:10:00,120.17,120.43,120.12,120.34,60176.0,120.17,120.43,120.12,120.34,60176.0
2017-03-07 10:20:00,120.38,120.55,120.28,120.5,19288.0,120.38,120.55,120.28,120.5,19288.0
2017-03-07 10:30:00,120.52,120.69,120.49,120.51,43501.0,120.52,120.69,120.49,120.51,43501.0
2017-03-07 10:40:00,120.51,120.54,120.33,120.33,54995.0,120.51,120.54,120.33,120.33,54995.0
2017-03-07 10:50:00,120.36,120.5,120.33,120.42,25473.0,120.36,120.5,120.33,120.42,25473.0
2017-03-07 11:00:00,120.4,120.49,120.27,120.31,21704.0,120.4,120.49,120.27,120.31,21704.0
2017-03-07 11:10:00,120.3,120.32,120.2,120.31,27400.0,120.3,120.32,120.2,120.31,27400.0
2017-03-07 11:20:00,120.31,120.31,120.1,120.1,26061.0,120.31,120.31,120.1,120.1,26061.0
2017-03-07 11:30:00,120.09,120.17,119.98,120.16,73096.0,120.09,120.17,119.98,120.16,73096.0
2017-03-07 11:40:00,120.17,120.27,120.01,120.27,38124.0,120.17,120.27,120.01,120.27,38124.0
2017-03-07 11:50:00,120.26,120.32,120.19,120.27,27520.0,120.26,120.32,120.19,120.27,27520.0
2017-03-07 12:00:00,120.25,120.27,119.99,120.0,28918.0,120.25,120.27,119.99,120.0,28918.0
2017-03-07 12:10:00,119.99,120.04,119.88,119.93,20034.0,119.99,120.04,119.88,119.93,20034.0
2017-03-07 12:20:00,119.93,119.99,119.87,119.95,24248.0,119.93,119.99,119.87,119.95,24248.0
2017-03-07 12:30:00,119.95,120.04,119.9,120.04,10700.0,119.95,120.04,119.9,120.04,10700.0
2017-03-07 12:40:00,120.05,120.12,120.01,120.05,11640.0,120.05,120.12,120.01,120.05,11640.0
2017-03-07 12:50:00,120.04,120.13,120.04,120.12,10519.0,120.04,120.13,120.04,120.12,10519.0
2017-03-07 13:00:00,120.14,120.26,120.11,120.25,31102.0,120.14,120.26,120.11,120.25,31102.0
2017-03-07 13:10:00,120.26,120.35,120.23,120.29,22752.0,120.26,120.35,120.23,120.29,22752.0
2017-03-07 13:20:00,120.31,120.4,120.26,120.27,27679.0,120.31,120.4,120.26,120.27,27679.0
2017-03-07 13:30:00,120.28,120.3,120.15,120.16,14988.0,120.28,120.3,120.15,120.16,14988.0
2017-03-07 13:40:00,120.15,120.28,120.15,120.24,11790.0,120.15,120.28,120.15,120.24,11790.0
2017-03-07 13:50:00,120.24,120.27,120.17,120.17,23833.0,120.24,120.27,120.17,120.17,23833.0
2017-03-07 14:00:00,120.17,120.2,120.11,120.16,27755.0,120.17,120.2,120.11,120.16,27755.0
2017-03-07 14:10:00,120.17,120.29,120.12,120.27,20735.0,120.17,120.29,120.12,120.27,20735.0
2017-03-07 14:20:00,120.25,120.35,120.25,120.29,19677.0,120.25,120.35,120.25,120.29,19677.0
2017-03-07 14:30:00,120.28,120.33,120.21,120.3,19440.0,120.28,120.33,120.21,120.3,19440.0
2017-03-07 14:40:00,120.29,120.41,120.28,120.31,36149.0,120.29,120.41,120.28,120.31,36149.0
2017-03-07 14:50:00,120.33,120.47,120.32,120.37,27887.0,120.33,120.47,120.32,120.37,27887.0
2017-03-07 15:00:00,120.37,120.39,120.28,120.29,19620.0,120.37,120.39,120.28,120.29,19620.0
2017-03-07 15:10:00,120.3,120.39,120.18,120.19,43270.0,120.3,120.39,120.18,120.19,43270.0
2017-03-07 15:20:00,120.2,120.29,120.11,120.13,31489.0,120.2,120.29,120.11,120.13,31489.0
2017-03-07 15:30:00,120.14,120.15,119.9,119.9,61930.0,120.14,120.15,119.9,119.9,61930.0
2017-03-07 15:40:00,119.91,119.92,119.69,119.79,64604.0,119.91,119.92,119.69,119.79,64604.0
2017-03-07 15:50:00,119.8,119.99,119.78,119.98,176545.0,119.8,119.99,119.78,119.98,176545.0
2017-03-08 09:30:00,120.21,120.45,120.05,120.17,41781.0,120.21,120.45,120.05,120.17,41781.0
2017-03-08 09:40:00,120.17,120.48,119.96,120.39,43520.0,120.17,120.48,119.96,120.39,43520.0
2017-03-08 09:50:00,120.33,120.34,120.08,120.31,33865.0,120.33,120.34,120.08,120.31,33865.0
2017-03-08 10:00:00,120.28,120.29,119.99,120.03,23685.0,120.28,120.29,119.99,120.03,23685.0
2017-03-08 10:10:00,120.01,120.09,119.92,120.04,37063.0,120.01,120.09,119.92,120.04,37063.0
2017-03-08 10:20:00,120.03,120.3,120.01,120.25,28938.0,120.03,120.3,120.01,120.25,28938.0
2017-03-08 10:30:00,120.28,120.34,120.17,120.23,20486.0,120.28,120.34,120.17,120.23,20486.0
2017-03-08 10:40:00,120.22,120.4,120.21,120.39,26030.0,120.22,120.4,120.21,120.39,26030.0
2017-03-08 10:50:00,120.39,120.59,120.38,120.52,18905.0,120.39,120.59,120.38,120.52,18905.0
2017-03-08 11:00:00,120.47,120.66,120.47,120.49,22415.0,120.47,120.66,120.47,120.49,22415.0
2017-03-08 11:10:00,120.52,120.62,120.48,120.57,43890.0,120.52,120.62,120.48,120.57,43890.0
2017-03-08 11:20:00,120.55,120.62,120.54,120.58,20674.0,120.55,120.62,120.54,120.58,20674.0
2017-03-08 11:30:00,120.59,120.59,120.41,120.5,17417.0,120.59,120.59,120.41,120.5,17417.0
2017-03-08 11:40:00,120.51,120.53,120.12,120.21,17824.0,120.51,120.53,120.12,120.21,17824.0
2017-03-08 11:50:00,120.21,120.27,120.11,120.18,22354.0,120.21,120.27,120.11,120.18,22354.0
2017-03-08 12:00:00,120.19,120.3,120.13,120.24,20138.0,120.19,120.3,120.13,120.24,20138.0
2017-03-08 12:10:00,120.23,120.24,120.09,120.21,17461.0,120.23,120.24,120.09,120.21,17461.0
2017-03-08 12:20:00,120.2,120.27,120.2,120.22,18293.0,120.2,120.27,120.2,120.22,18293.0
2017-03-08 12:30:00,120.23,120.34,120.21,120.33,18067.0,120.23,120.34,120.21,120.33,18067.0
2017-03-08 12:40:00,120.34,120.34,120.24,120.28,21571.0,120.34,120.34,120.24,120.28,21571.0
2017-03-08 12:50:00,120.28,120.32,120.24,120.28,13589.0,120.28,120.32,120.24,120.28,13589.0
2017-03-08 13:00:00,120.31,120.4,120.26,120.37,34723.0,120.31,120.4,120.26,120.37,34723.0
2017-03-08 13:10:00,120.39,120.55,120.35,120.45,12914.0,120.39,120.55,120.35,120.45,12914.0
2017-03-08 13:20:00,120.45,120.51,120.28,120.34,34150.0,120.45,120.51,120.28,120.34,34150.0
2017-03-08 13:30:00,120.35,120.41,120.29,120.38,20539.0,120.35,120.41,120.29,120.38,20539.0
2017-03-08 13:40:00,120.37,120.43,120.32,120.41,28612.0,120.37,120.43,120.32,120.41,28612.0
2017-03-08 13:50:00,120.4,120.42,120.32,120.34,25944.0,120.4,120.42,120.32,120.34,25944.0
2017-03-08 14:00:00,120.38,120.49,120.12,120.43,546336.0,120.38,120.49,120.12,120.43,546336.0
2017-03-08 14:10:00,120.45,120.54,120.34,120.37,45941.0,120.45,120.54,120.34,120.37,45941.0
2017-03-08 14:20:00,120.34,120.36,120.2,120.27,41233.0,120.34,120.36,120.2,120.27,41233.0
2017-03-08 14:30:00,120.26,120.26,120.09,120.11,56638.0,120.26,120.26,120.09,120.11,56638.0
2017-03-08 14:40:00,120.14,120.27,120.12,120.22,48987.0,120.14,120.27,120.12,120.22,48987.0
2017-03-08 14:50:00,120.22,120.27,120.12,120.17,52659.0,120.22,120.27,120.12,120.17,52659.0
2017-03-08 15:00:00,120.2,120.24,120.15,120.16,49450.0,120.2,120.24,120.15,120.16,49450.0
2017-03-08 15:10:00,120.15,120.18,119.99,120.0,37830.0,120.15,120.18,119.99,120.0,37830.0
2017-03-08 15:20:00,120.0,120.09,119.89,119.93,61276.0,120.0,120.09,119.89,119.93,61276.0
2017-03-08 15:30:00,119.95,119.95,119.49,119.64,145142.0,119.95,119.95,119.49,119.64,145142.0
2017-03-08 15:40:00,119.65,119.68,119.45,119.68,198169.0,119.65,119.68,119.45,119.68,198169.0
2017-03-08 15:50:00,119.68,119.68,119.35,119.61,313777.0,119.68,119.68,119.35,119.61,313777.0
2017-03-09 09:30:00,119.82,119.89,119.23,119.66,76193.0,119.82,119.89,119.23,119.66,76193.0
2017-03-09 09:40:00,119.62,120.18,119.57,119.93,49918.0,119.62,120.18,119.57,119.93,49918.0
2017-03-09 09:50:00,119.97,120.21,119.77,120.02,63682.0,119.97,120.21,119.77,120.02,63682.0
2017-03-09 10:00:00,120.06,120.22,119.96,120.18,54258.0,120.06,120.22,119.96,120.18,54258.0
2017-03-09 10:10:00,120.19,120.26,119.88,119.97,61030.0,120.19,120.26,119.88,119.97,61030.0
2017-03-09 10:20:00,119.95,119.98,119.72,119.92,53650.0,119.95,119.98,119.72,119.92,53650.0
2017-03-09 10:30:00,119.91,120.11,119.82,119.95,35524.0,119.91,120.11,119.82,119.95,35524.0
2017-03-09 10:40:00,119.93,120.0,119.79,119.93,46839.0,119.93,120.0,119.79,119.93,46839.0
2017-03-09 10:50:00,119.93,120.04,119.86,119.98,51964.0,119.93,120.04,119.86,119.98,51964.0
2017-03-09 11:00:00,120.01,120.09,119.9,120.03,34360.0,120.01,120.09,119.9,120.03,34360.0
2017-03-09 11:10:00,120.02,120.09,119.98,120.09,24341.0,120.02,120.09,119.98,120.09,24341.0
2017-03-09 11:20:00,120.07,120.07,119.86,119.99,19138.0,120.07,120.07,119.86,119.99,19138.0
2017-03-09 11:30:00,119.99,120.08,119.95,120.01,28555.0,119.99,120.08,119.95,120.01,28555.0
2017-03-09 11:40:00,120.0,120.02,119.94,119.97,16119.0,120.0,120.02,119.94,119.97,16119.0
2017-03-09 11:50:00,119.98,119.99,119.84,119.92,17639.0,119.98,119.99,119.84,119.92,17639.0
2017-03-09 12:00:00,119.95,119.98,119.87,119.96,26028.0,119.95,119.98,119.87,119.96,26028.0
2017-03-09 12:10:00,119.94,119.97,119.88,119.92,22014.0,119.94,119.97,119.88,119.92,22014.0
2017-03-09 12:20:00,119.92,119.94,119.8,119.83,21067.0,119.92,119.94,119.8,119.83,21067.0
2017-03-09 12:30:00,119.84,119.86,119.75,119.77,23278.0,119.84,119.86,119.75,119.77,23278.0
2017-03-09 12:40:00,119.76,119.79,119.7,119.76,17763.0,119.76,119.79,119.7,119.76,17763.0
2017-03-09 12:50:00,119.77,119.8,119.75,119.8,19516.0,119.77,119.8,119.75,119.8,19516.0
2017-03-09 13:00:00,119.8,119.85,119.79,119.82,10642.0,119.8,119.85,119.79,119.82,10642.0
2017-03-09 13:10:00,119.83,119.86,119.8,119.82,12284.0,119.83,119.86,119.8,119.82,12284.0
2017-03-09 13:20:00,119.86,119.86,119.78,119.79,10420.0,119.86,119.86,119.78,119.79,10420.0
2017-03-09 13:30:00,119.78,119.78,119.5,119.56,23965.0,119.78,119.78,119.5,119.56,23965.0
2017-03-09 13:40:00,119.58,119.61,119.48,119.48,24485.0,119.58,119.61,119.48,119.48,24485.0
2017-03-09 13:50:00,119.49,119.68,119.49,119.57,32198.0,119.49,119.68,119.49,119.57,32198.0
2017-03-09 14:00:00,119.57,119.58,119.29,119.32,29752.0,119.57,119.58,119.29,119.32,29752.0
2017-03-09 14:10:00,119.33,119.36,119.11,119.22,29119.0,119.33,119.36,119.11,119.22,29119.0
2017-03-09 14:20:00,119.21,119.38,119.21,119.31,39254.0,119.21,119.38,119.21,119.31,39254.0
2017-03-09 14:30:00,119.31,119.35,119.22,119.22,44317.0,119.31,119.35,119.22,119.22,44317.0
2017-03-09 14:40:00,119.23,119.29,119.15,119.27,49864.0,119.23,119.29,119.15,119.27,49864.0
2017-03-09 14:50:00,119.26,119.4,119.24,119.39,24824.0,119.26,119.4,119.24,119.39,24824.0
2017-03-09 15:00:00,119.4,119.57,119.39,119.55,32821.0,119.4,119.57,119.39,119.55,32821.0
2017-03-09 15:10:00,119.57,119.7,119.55,119.67,30102.0,119.57,119.7,119.55,119.67,30102.0
2017-03-09 15:20:00,119.67,119.79,119.6,119.78,34100.0,119.67,119.79,119.6,119.78,34100.0
2017-03-09 15:30:00,119.79,119.96,119.79,119.85,47439.0,119.79,119.96,119.79,119.85,47439.0
2017-03-09 15:40:00,119.85,119.97,119.82,119.9,62242.0,119.85,119.97,119.82,119.9,62242.0
2017-03-09 15:50:00,119.9,119.95,119.85,119.92,132227.0,119.9,119.95,119.85,119.92,132227.0
2017-03-10 09:30:00,120.57,120.93,120.24,120.74,70535.0,120.57,120.93,120.24,120.74,70535.0
2017-03-10 09:40:00,120.67,120.89,120.57,120.89,87310.0,120.67,120.89,120.57,120.89,87310.0
2017-03-10 09:50:00,120.89,121.02,120.67,120.8,228654.0,120.89,121.02,120.67,120.8,228654.0
2017-03-10 10:00:00,120.77,121.1,120.7,121.05,70433.0,120.77,121.1,120.7,121.05,70433.0
2017-03-10 10:10:00,121.06,121.27,120.94,121.25,55954.0,121.06,121.27,120.94,121.25,55954.0
2017-03-10 10:20:00,121.24,121.24,121.05,121.09,43395.0,121.24,121.24,121.05,121.09,43395.0
2017-03-10 10:30:00,121.06,121.2,120.99,121.06,39264.0,121.06,121.2,120.99,121.06,39264.0
2017-03-10 10:40:00,121.03,121.13,120.85,121.06,69053.0,121.03,121.13,120.85,121.06,69053.0
2017-03-10 10:50:00,121.04,121.23,121.04,121.11,38202.0,121.04,121.23,121.04,121.11,38202.0
2017-03-10 11:00:00,121.13,121.22,120.94,121.16,32820.0,121.13,121.22,120.94,121.16,32820.0
2017-03-10 11:10:00,121.13,121.27,121.04,121.17,30125.0,121.13,121.27,121.04,121.17,30125.0
2017-03-10 11:20:00,121.18,121.37,121.18,121.32,23478.0,121.18,121.37,121.18,121.32,23478.0
2017-03-10 11:30:00,121.33,121.35,121.19,121.2,23488.0,121.33,121.35,121.19,121.2,23488.0
2017-03-10 11:40:00,121.22,121.31,121.1,121.12,24205.0,121.22,121.31,121.1,121.12,24205.0
2017-03-10 11:50:00,121.1,121.23,121.08,121.1,23964.0,121.1,121.23,121.08,121.1,23964.0
2017-03-10 12:00:00,121.09,121.11,120.99,121.04,16502.0,121.09,121.11,120.99,121.04,16502.0
2017-03-10 12:10:00,121.06,121.09,120.95,121.01,15982.0,121.06,121.09,120.95,121.01,15982.0
2017-03-10 12:20:00,121.04,121.09,121.01,121.04,16528.0,121.04,121.09,121.01,121.04,16528.0
2017-03-10 12:30:00,121.01,121.05,120.81,120.86,44199.0,121.01,121.05,120.81,120.86,44199.0
2017-03-10 12:40:00,120.85,120.89,120.73,120.81,47634.0,120.85,120.89,120.73,120.81,47634.0
2017-03-10 12:50:00,120.81,120.81,120.58,120.63,25286.0,120.81,120.81,120.58,120.63,25286.0
2017-03-10 13:00:00,120.64,120.64,120.34,120.38,31443.0,120.64,120.64,120.34,120.38,31443.0
2017-03-10 13:10:00,120.39,120.57,120.38,120.53,25275.0,120.39,120.57,120.38,120.53,25275.0
2017-03-10 13:20:00,120.54,120.6,120.49,120.53,19892.0,120.54,120.6,120.49,120.53,19892.0
2017-03-10 13:30:00,120.54,120.57,120.37,120.47,23260.0,120.54,120.57,120.37,120.47,23260.0
2017-03-10 13:40:00,120.5,120.63,120.48,120.6,24782.0,120.5,120.63,120.48,120.6,24782.0
2017-03-10 13:50:00,120.59,120.77,120.58,120.7,34268.0,120.59,120.77,120.58,120.7,34268.0
2017-03-10 14:00:00,120.7,120.76,120.58,120.61,20794.0,120.7,120.76,120.58,120.61,20794.0
2017-03-10 14:10:00,120.63,120.76,120.61,120.72,36256.0,120.63,120.76,120.61,120.72,36256.0
2017-03-10 14:20:00,120.73,120.76,120.68,120.69,26723.0,120.73,120.76,120.68,120.69,26723.0
2017-03-10 14:30:00,120.68,120.83,120.67,120.8,29482.0,120.68,120.83,120.67,120.8,29482.0
2017-03-10 14:40:00,120.81,120.84,120.73,120.76,26907.0,120.81,120.84,120.73,120.76,26907.0
2017-03-10 14:50:00,120.76,120.79,120.65,120.71,30612.0,120.76,120.79,120.65,120.71,30612.0
2017-03-10 15:00:00,120.71,120.83,120.71,120.77,42697.0,120.71,120.83,120.71,120.77,42697.0
2017-03-10 15:10:00,120.77,120.79,120.69,120.7,36737.0,120.77,120.79,120.69,120.7,36737.0
2017-03-10 15:20:00,120.7,120.91,120.69,120.91,29310.0,120.7,120.91,120.69,120.91,29310.0
2017-03-10 15:30:00,120.91,120.94,120.86,120.87,41355.0,120.91,120.94,120.86,120.87,41355.0
2017-03-10 15:40:00,120.87,121.01,120.83,121.01,58013.0,120.87,121.01,120.83,121.01,58013.0
2017-03-10 15:50:00,121.01,121.11,120.97,121.09,151506.0,121.01,121.11,120.97,121.09,151506.0
2017-03-13 09:30:00,121.11,121.36,121.01,121.36,32849.0,121.11,121.36,121.01,121.36,32849.0
2017-03-13 09:40:00,121.36,121.54,121.35,121.52,54425.0,121.36,121.54,121.35,121.52,54425.0
2017-03-13 09:50:00,121.47,121.48,121.29,121.29,25978.0,121.47,121.48,121.29,121.29,25978.0
2017-03-13 10:00:00,121.33,121.47,121.29,121.29,56497.0,121.33,121.47,121.29,121.29,56497.0
2017-03-13 10:10:00,121.35,121.44,121.18,121.25,22184.0,121.35,121.44,121.18,121.25,22184.0
2017-03-13 10:20:00,121.27,121.27,121.07,121.15,11389.0,121.27,121.27,121.07,121.15,11389.0
2017-03-13 10:30:00,121.18,121.22,121.06,121.22,14135.0,121.18,121.22,121.06,121.22,14135.0
2017-03-13 10:40:00,121.21,121.26,121.12,121.21,19304.0,121.21,121.26,121.12,121.21,19304.0
2017-03-13 10:50:00,121.21,121.25,121.15,121.17,17732.0,121.21,121.25,121.15,121.17,17732.0
2017-03-13 11:00:00,121.14,121.23,121.09,121.22,21835.0,121.14,121.23,121.09,121.22,21835.0
2017-03-13 11:10:00,121.21,121.23,121.13,121.16,30606.0,121.21,121.23,121.13,121.16,30606.0
2017-03-13 11:20:00,121.15,121.2,121.0,121.09,17660.0,121.15,121.2,121.0,121.09,17660.0
2017-03-13 11:30:00,121.09,121.17,121.01,121.17,22909.0,121.09,121.17,121.01,121.17,22909.0
2017-03-13 11:40:00,121.18,121.26,121.15,121.2,22895.0,121.18,121.26,121.15,121.2,22895.0
2017-03-13 11:50:00,121.21,121.31,121.18,121.28,28126.0,121.21,121.31,121.18,121.28,28126.0
2017-03-13 12:00:00,121.32,121.34,121.25,121.28,16962.0,121.32,121.34,121.25,121.28,16962.0
2017-03-13 12:10:00,121.27,121.31,121.13,121.16,17679.0,121.27,121.31,121.13,121.16,17679.0
2017-03-13 12:20:00,121.16,121.18,121.01,121.04,46041.0,121.16,121.18,121.01,121.04,46041.0
2017-03-13 12:30:00,121.04,121.16,121.0,121.11,57573.0,121.04,121.16,121.0,121.11,57573.0
2017-03-13 12:40:00,121.13,121.21,121.11,121.17,14639.0,121.13,121.21,121.11,121.17,14639.0
2017-03-13 12:50:00,121.18,121.22,121.15,121.15,15143.0,121.18,121.22,121.15,121.15,15143.0
2017-03-13 13:00:00,121.16,121.21,121.12,121.17,11027.0,121.16,121.21,121.12,121.17,11027.0
2017-03-13 13:10:00,121.17,121.17,121.06,121.06,12349.0,121.17,121.17,121.06,121.06,12349.0
2017-03-13 13:20:00,121.07,121.09,121.02,121.04,18805.0,121.07,121.09,121.02,121.04,18805.0
2017-03-13 13:30:00,121.03,121.05,120.89,120.93,23633.0,121.03,121.05,120.89,120.93,23633.0
2017-03-13 13:40:00,120.95,121.11,120.94,121.09,15739.0,120.95,121.11,120.94,121.09,15739.0
2017-03-13 13:50:00,121.1,121.18,121.07,121.15,18923.0,121.1,121.18,121.07,121.15,18923.0
2017-03-13 14:00:00,121.18,121.25,121.15,121.23,10820.0,121.18,121.25,121.15,121.23,10820.0
2017-03-13 14:10:00,121.22,121.35,121.21,121.3,19670.0,121.22,121.35,121.21,121.3,19670.0
2017-03-13 14:20:00,121.3,121.42,121.26,121.4,22611.0,121.3,121.42,121.26,121.4,22611.0
2017-03-13 14:30:00,121.4,121.45,121.36,121.38,17688.0,121.4,121.45,121.36,121.38,17688.0
2017-03-13 14:40:00,121.39,121.44,121.37,121.44,15424.0,121.39,121.44,121.37,121.44,15424.0
2017-03-13 14:50:00,121.44,121.47,121.41,121.47,17689.0,121.44,121.47,121.41,121.47,17689.0
2017-03-13 15:00:00,121.47,121.57,121.46,121.54,27437.0,121.47,121.57,121.46,121.54,27437.0
2017-03-13 15:10:00,121.55,121.56,121.45,121.46,33113.0,121.55,121.56,121.45,121.46,33113.0
2017-03-13 15:20:00,121.46,121.55,121.45,121.53,26437.0,121.46,121.55,121.45,121.53,26437.0
2017-03-13 15:30:00,121.54,121.87,121.49,121.82,65230.0,121.54,121.87,121.49,121.82,65230.0
2017-03-13 15:40:00,121.82,121.96,121.77,121.82,78886.0,121.82,121.96,121.77,121.82,78886.0
2017-03-13 15:50:00,121.82,121.87,121.7,121.8,176830.0,121.82,121.87,121.7,121.8,176830.0
2017-03-14 09:30:00,121.65,121.99,121.36,121.49,49028.0,121.65,121.99,121.36,121.49,49028.0
2017-03-14 09:40:00,121.51,121.71,121.06,121.25,66459.0,121.51,121.71,121.06,121.25,66459.0
2017-03-14 09:50:00,121.29,121.54,121.06,121.16,27478.0,121.29,121.54,121.06,121.16,27478.0
2017-03-14 10:00:00,121.19,121.41,121.01,121.22,31115.0,121.19,121.41,121.01,121.22,31115.0
2017-03-14 10:10:00,121.23,121.36,121.06,121.07,29566.0,121.23,121.36,121.06,121.07,29566.0
2017-03-14 10:20:00,121.04,121.12,120.84,120.84,29978.0,121.04,121.12,120.84,120.84,29978.0
2017-03-14 10:30:00,120.84,120.94,120.77,120.78,41608.0,120.84,120.94,120.77,120.78,41608.0
2017-03-14 10:40:00,120.75,120.85,120.62,120.83,32759.0,120.75,120.85,120.62,120.83,32759.0
2017-03-14 10:50:00,120.84,121.02,120.83,120.94,27857.0,120.84,121.02,120.83,120.94,27857.0
2017-03-14 11:00:00,120.94,120.94,120.68,120.83,31922.0,120.94,120.94,120.68,120.83,31922.0
2017-03-14 11:10:00,120.79,121.07,120.79,120.96,17130.0,120.79,121.07,120.79,120.96,17130.0
2017-03-14 11:20:00,120.95,121.03,120.88,120.95,15745.0,120.95,121.03,120.88,120.95,15745.0
2017-03-14 11:30:00,121.02,121.14,120.98,120.99,21514.0,121.02,121.14,120.98,120.99,21514.0
2017-03-14 11:40:00,121.01,121.06,120.91,121.02,15894.0,121.01,121.06,120.91,121.02,15894.0
2017-03-14 11:50:00,121.03,121.07,120.98,120.98,12551.0,121.03,121.07,120.98,120.98,12551.0
2017-03-14 12:00:00,120.98,121.08,120.83,120.88,15649.0,120.98,121.08,120.83,120.88,15649.0
2017-03-14 12:10:00,120.85,120.9,120.73,120.75,22268.0,120.85,120.9,120.73,120.75,22268.0
2017-03-14 12:20:00,120.74,120.94,120.74,120.91,9562.0,120.74,120.94,120.74,120.91,9562.0
2017-03-14 12:30:00,120.9,121.01,120.9,120.98,13826.0,120.9,121.01,120.9,120.98,13826.0
2017-03-14 12:40:00,120.98,121.0,120.91,120.96,14512.0,120.98,121.0,120.91,120.96,14512.0
2017-03-14 12:50:00,120.95,121.01,120.92,121.01,15850.0,120.95,121.01,120.92,121.01,15850.0
2017-03-14 13:00:00,121.0,121.18,120.99,121.17,30615.0,121.0,121.18,120.99,121.17,30615.0
2017-03-14 13:10:00,121.17,121.33,121.13,121.27,16928.0,121.17,121.33,121.13,121.27,16928.0
2017-03-14 13:20:00,121.26,121.47,121.23,121.47,31677.0,121.26,121.47,121.23,121.47,31677.0
2017-03-14 13:30:00,121.48,121.54,121.42,121.53,25601.0,121.48,121.54,121.42,121.53,25601.0
2017-03-14 13:40:00,121.52,121.53,121.39,121.45,20657.0,121.52,121.53,121.39,121.45,20657.0
2017-03-14 13:50:00,121.45,121.52,121.41,121.45,19392.0,121.45,121.52,121.41,121.45,19392.0
2017-03-14 14:00:00,121.46,121.48,121.4,121.44,29298.0,121.46,121.48,121.4,121.44,29298.0
2017-03-14 14:10:00,121.45,121.45,121.3,121.32,18282.0,121.45,121.45,121.3,121.32,18282.0
2017-03-14 14:20:00,121.34,121.43,121.31,121.41,17594.0,121.34,121.43,121.31,121.41,17594.0
2017-03-14 14:30:00,121.39,121.47,121.36,121.43,19579.0,121.39,121.47,121.36,121.43,19579.0
2017-03-14 14:40:00,121.43,121.49,121.38,121.39,13715.0,121.43,121.49,121.38,121.39,13715.0
2017-03-14 14:50:00,121.38,121.39,121.29,121.33,14102.0,121.38,121.39,121.29,121.33,14102.0
2017-03-14 15:00:00,121.35,121.43,121.34,121.43,15405.0,121.35,121.43,121.34,121.43,15405.0
2017-03-14 15:10:00,121.42,121.5,121.41,121.5,12815.0,121.42,121.5,121.41,121.5,12815.0
2017-03-14 15:20:00,121.5,121.52,121.45,121.51,19285.0,121.5,121.52,121.45,121.51,19285.0
2017-03-14 15:30:00,121.52,121.54,121.43,121.43,35044.0,121.52,121.54,121.43,121.43,35044.0
2017-03-14 15:40:00,121.4,121.43,121.35,121.39,35241.0,121.4,121.43,121.35,121.39,35241.0
2017-03-14 15:50:00,121.4,121.45,121.37,121.43,68591.0,121.4,121.45,121.37,121.43,68591.0
2017-03-15 09:30:00,122.0,122.0,121.38,121.59,69209.0,122.0,122.0,121.38,121.59,69209.0
2017-03-15 09:40:00,121.57,121.8,121.55,121.73,46371.0,121.57,121.8,121.55,121.73,46371.0
2017-03-15 09:50:00,121.72,121.78,121.51,121.57,23221.0,121.72,121.78,121.51,121.57,23221.0
2017-03-15 10:00:00,121.55,121.57,121.4,121.44,35236.0,121.55,121.57,121.4,121.44,35236.0
2017-03-15 10:10:00,121.45,121.56,121.31,121.36,23832.0,121.45,121.56,121.31,121.36,23832.0
2017-03-15 10:20:00,121.36,121.4,121.25,121.4,22110.0,121.36,121.4,121.25,121.4,22110.0
2017-03-15 10:30:00,121.41,121.59,121.36,121.54,23209.0,121.41,121.59,121.36,121.54,23209.0
2017-03-15 10:40:00,121.52,121.64,121.33,121.37,29784.0,121.52,121.64,121.33,121.37,29784.0
2017-03-15 10:50:00,121.37,121.42,121.27,121.32,38526.0,121.37,121.42,121.27,121.32,38526.0
2017-03-15 11:00:00,121.32,121.34,121.22,121.3,29739.0,121.32,121.34,121.22,121.3,29739.0
2017-03-15 11:10:00,121.3,121.36,121.22,121.36,46441.0,121.3,121.36,121.22,121.36,46441.0
2017-03-15 11:20:00,121.37,121.4,121.27,121.27,46722.0,121.37,121.4,121.27,121.27,46722.0
2017-03-15 11:30:00,121.29,121.32,121.24,121.32,28780.0,121.29,121.32,121.24,121.32,28780.0
2017-03-15 11:40:00,121.32,121.33,121.27,121.29,19128.0,121.32,121.33,121.27,121.29,19128.0
2017-03-15 11:50:00,121.3,121.31,121.21,121.24,19523.0,121.3,121.31,121.21,121.24,19523.0
2017-03-15 12:00:00,121.25,121.29,121.21,121.27,27817.0,121.25,121.29,121.21,121.27,27817.0
2017-03-15 12:10:00,121.27,121.27,121.15,121.16,25121.0,121.27,121.27,121.15,121.16,25121.0
2017-03-15 12:20:00,121.15,121.17,120.9,120.9,37298.0,121.15,121.17,120.9,120.9,37298.0
2017-03-15 12:30:00,120.92,121.27,120.9,121.23,46034.0,120.92,121.27,120.9,121.23,46034.0
2017-03-15 12:40:00,121.25,121.28,121.13,121.23,29487.0,121.25,121.28,121.13,121.23,29487.0
2017-03-15 12:50:00,121.22,121.27,121.16,121.16,24644.0,121.22,121.27,121.16,121.16,24644.0
2017-03-15 13:00:00,121.16,121.23,121.1,121.17,27745.0,121.16,121.23,121.1,121.17,27745.0
2017-03-15 13:10:00,121.15,121.15,121.07,121.11,17766.0,121.15,121.15,121.07,121.11,17766.0
2017-03-15 13:20:00,121.11,121.12,121.03,121.05,14095.0,121.11,121.12,121.03,121.05,14095.0
2017-03-15 13:30:00,121.04,121.2,121.02,121.15,18541.0,121.04,121.2,121.02,121.15,18541.0
2017-03-15 13:40:00,121.14,121.23,121.13,121.17,22527.0,121.14,121.23,121.13,121.17,22527.0
2017-03-15 13:50:00,121.17,121.23,121.16,121.23,27048.0,121.17,121.23,121.16,121.23,27048.0
2017-03-15 14:00:00,121.24,121.94,121.24,121.67,103138.0,121.24,121.94,121.24,121.67,103138.0
2017-03-15 14:10:00,121.7,121.9,121.53,121.81,90983.0,121.7,121.9,121.53,121.81,90983.0
2017-03-15 14:20:00,121.83,122.27,121.8,121.88,112024.0,121.83,122.27,121.8,121.88,112024.0
2017-03-15 14:30:00,121.91,121.99,121.75,121.84,65150.0,121.91,121.99,121.75,121.84,65150.0
2017-03-15 14:40:00,121.87,122.14,121.84,122.11,63383.0,121.87,122.14,121.84,122.11,63383.0
2017-03-15 14:50:00,122.11,122.19,122.04,122.16,38918.0,122.11,122.19,122.04,122.16,38918.0
2017-03-15 15:00:00,122.2,122.2,122.05,122.09,30847.0,122.2,122.2,122.05,122.09,30847.0
2017-03-15 15:10:00,122.08,122.37,122.05,122.25,50715.0,122.08,122.37,122.05,122.25,50715.0
2017-03-15 15:20:00,122.23,122.31,122.17,122.27,43707.0,122.23,122.31,122.17,122.27,43707.0
2017-03-15 15:30:00,122.26,122.42,122.24,122.25,45453.0,122.26,122.42,122.24,122.25,45453.0
2017-03-15 15:40:00,122.26,122.3,122.14,122.17,73192.0,122.26,122.3,122.14,122.17,73192.0
2017-03-15 15:50:00,122.18,122.27,122.09,122.11,148168.0,122.18,122.27,122.09,122.11,148168.0
2017-03-16 09:30:00,123.25,123.6,122.5,122.58,147007.0,123.25,123.6,122.5,122.58,147007.0
2017-03-16 09:40:00,122.52,122.97,122.52,122.68,58313.0,122.52,122.97,122.52,122.68,58313.0
2017-03-16 09:50:00,122.7,122.7,122.25,122.39,58769.0,122.7,122.7,122.25,122.39,58769.0
2017-03-16 10:00:00,122.39,122.67,122.37,122.55,43921.0,122.39,122.67,122.37,122.55,43921.0
2017-03-16 10:10:00,122.55,122.57,122.23,122.29,46628.0,122.55,122.57,122.23,122.29,46628.0
2017-03-16 10:20:00,122.29,122.34,122.05,122.2,126069.0,122.29,122.34,122.05,122.2,126069.0
2017-03-16 10:30:00,122.19,122.21,121.84,121.85,85740.0,122.19,122.21,121.84,121.85,85740.0
2017-03-16 10:40:00,121.84,121.9,121.75,121.84,76800.0,121.84,121.9,121.75,121.84,76800.0
2017-03-16 10:50:00,121.84,121.87,121.52,121.8,94428.0,121.84,121.87,121.52,121.8,94428.0
2017-03-16 11:00:00,121.8,121.98,121.66,121.98,81484.0,121.8,121.98,121.66,121.98,81484.0
2017-03-16 11:10:00,121.97,122.03,121.73,121.84,53368.0,121.97,122.03,121.73,121.84,53368.0
2017-03-16 11:20:00,121.8,121.9,121.68,121.69,64076.0,121.8,121.9,121.68,121.69,64076.0
2017-03-16 11:30:00,121.69,121.82,121.59,121.59,82809.0,121.69,121.82,121.59,121.59,82809.0
2017-03-16 11:40:00,121.62,121.76,121.57,121.74,60788.0,121.62,121.76,121.57,121.74,60788.0
2017-03-16 11:50:00,121.74,122.0,121.72,121.95,35332.0,121.74,122.0,121.72,121.95,35332.0
2017-03-16 12:00:00,121.94,121.98,121.86,121.93,39878.0,121.94,121.98,121.86,121.93,39878.0
2017-03-16 12:10:00,121.92,121.96,121.78,121.89,65454.0,121.92,121.96,121.78,121.89,65454.0
2017-03-16 12:20:00,121.88,122.07,121.86,122.01,61592.0,121.88,122.07,121.86,122.01,61592.0
2017-03-16 12:30:00,122.02,122.03,121.93,121.99,27878.0,122.02,122.03,121.93,121.99,27878.0
2017-03-16 12:40:00,121.99,122.07,121.91,122.03,38994.0,121.99,122.07,121.91,122.03,38994.0
2017-03-16 12:50:00,122.03,122.15,122.03,122.07,27547.0,122.03,122.15,122.03,122.07,27547.0
2017-03-16 13:00:00,122.07,122.19,122.03,122.12,39790.0,122.07,122.19,122.03,122.12,39790.0
2017-03-16 13:10:00,122.1,122.13,121.99,122.04,34101.0,122.1,122.13,121.99,122.04,34101.0
2017-03-16 13:20:00,122.04,122.11,122.0,122.01,21381.0,122.04,122.11,122.0,122.01,21381.0
2017-03-16 13:30:00,122.03,122.1,122.0,122.07,26284.0,122.03,122.1,122.0,122.07,26284.0
2017-03-16 13:40:00,122.07,122.19,122.04,122.14,53162.0,122.07,122.19,122.04,122.14,53162.0
2017-03-16 13:50:00,122.14,122.32,122.12,122.26,48850.0,122.14,122.32,122.12,122.26,48850.0
2017-03-16 14:00:00,122.26,122.29,122.17,122.21,32270.0,122.26,122.29,122.17,122.21,32270.0
2017-03-16 14:10:00,122.21,122.27,122.16,122.18,38809.0,122.21,122.27,122.16,122.18,38809.0
2017-03-16 14:20:00,122.18,122.19,122.09,122.16,41258.0,122.18,122.19,122.09,122.16,41258.0
2017-03-16 14:30:00,122.14,122.16,122.08,122.11,32759.0,122.14,122.16,122.08,122.11,32759.0
2017-03-16 14:40:00,122.09,122.14,121.86,121.88,49868.0,122.09,122.14,121.86,121.88,49868.0
2017-03-16 14:50:00,121.86,122.02,121.86,121.98,40367.0,121.86,122.02,121.86,121.98,40367.0
2017-03-16 15:00:00,121.98,122.01,121.83,122.0,63907.0,121.98,122.01,121.83,122.0,63907.0
2017-03-16 15:10:00,122.0,122.16,121.98,122.11,71767.0,122.0,122.16,121.98,122.11,71767.0
2017-03-16 15:20:00,122.11,122.2,122.06,122.09,113068.0,122.11,122.2,122.06,122.09,113068.0
2017-03-16 15:30:00,122.08,122.15,121.99,122.12,96686.0,122.08,122.15,121.99,122.12,96686.0
2017-03-16 15:40:00,122.14,122.28,122.09,122.23,150772.0,122.14,122.28,122.09,122.23,150772.0
2017-03-16 15:50:00,122.24,122.42,122.05,122.36,381444.0,122.24,122.42,122.05,122.36,381444.0
2017-03-17 09:30:00,128.45,130.3,127.55,130.23,1853185.0,128.45,130.3,127.55,130.23,1853185.0
2017-03-17 09:40:00,130.23,130.23,128.51,129.62,549603.0,130.23,130.23,128.51,129.62,549603.0
2017-03-17 09:50:00,129.58,129.65,128.17,128.45,358492.0,129.58,129.65,128.17,128.45,358492.0
2017-03-17 10:00:00,128.4,128.82,128.06,128.11,349437.0,128.4,128.82,128.06,128.11,349437.0
2017-03-17 10:10:00,128.11,128.49,128.09,128.26,227889.0,128.11,128.49,128.09,128.26,227889.0
2017-03-17 10:20:00,128.27,129.12,128.11,128.95,248730.0,128.27,129.12,128.11,128.95,248730.0
2017-03-17 10:30:00,128.94,129.48,128.9,129.28,203252.0,128.94,129.48,128.9,129.28,203252.0
2017-03-17 10:40:00,129.28,129.48,128.9,129.04,142263.0,129.28,129.48,128.9,129.04,142263.0
2017-03-17 10:50:00,129.02,129.22,128.84,129.2,125565.0,129.02,129.22,128.84,129.2,125565.0
2017-03-17 11:00:00,129.2,129.25,128.84,128.95,140341.0,129.2,129.25,128.84,128.95,140341.0
2017-03-17 11:10:00,128.95,129.1,128.51,128.65,141883.0,128.95,129.1,128.51,128.65,141883.0
2017-03-17 11:20:00,128.67,129.06,128.67,128.97,109556.0,128.67,129.06,128.67,128.97,109556.0
2017-03-17 11:30:00,128.98,129.18,128.81,128.81,99255.0,128.98,129.18,128.81,128.81,99255.0
2017-03-17 11:40:00,128.85,129.19,128.82,129.11,79051.0,128.85,129.19,128.82,129.11,79051.0
2017-03-17 11:50:00,129.1,129.2,129.01,129.13,76530.0,129.1,129.2,129.01,129.13,76530.0
2017-03-17 12:00:00,129.15,129.29,128.96,128.97,96775.0,129.15,129.29,128.96,128.97,96775.0
2017-03-17 12:10:00,128.97,129.01,128.64,128.91,94825.0,128.97,129.01,128.64,128.91,94825.0
2017-03-17 12:20:00,128.89,129.0,128.68,128.73,42819.0,128.89,129.0,128.68,128.73,42819.0
2017-03-17 12:30:00,128.7,128.73,128.2,128.48,106796.0,128.7,128.73,128.2,128.48,106796.0
2017-03-17 12:40:00,128.48,128.56,128.17,128.25,92450.0,128.48,128.56,128.17,128.25,92450.0
2017-03-17 12:50:00,128.25,128.32,128.09,128.17,67425.0,128.25,128.32,128.09,128.17,67425.0
2017-03-17 13:00:00,128.17,128.18,127.77,127.93,116042.0,128.17,128.18,127.77,127.93,116042.0
2017-03-17 13:10:00,127.94,128.1,127.75,127.79,68188.0,127.94,128.1,127.75,127.79,68188.0
2017-03-17 13:20:00,127.78,127.89,127.61,127.67,73976.0,127.78,127.89,127.61,127.67,73976.0
2017-03-17 13:30:00,127.65,127.99,127.61,127.99,85521.0,127.65,127.99,127.61,127.99,85521.0
2017-03-17 13:40:00,127.99,128.0,127.72,127.83,89303.0,127.99,128.0,127.72,127.83,89303.0
2017-03-17 13:50:00,127.81,128.14,127.81,128.12,61206.0,127.81,128.14,127.81,128.12,61206.0
2017-03-17 14:00:00,128.12,128.31,128.11,128.29,95667.0,128.12,128.31,128.11,128.29,95667.0
2017-03-17 14:10:00,128.28,128.43,128.26,128.36,59050.0,128.28,128.43,128.26,128.36,59050.0
2017-03-17 14:20:00,128.35,128.4,127.72,127.78,106031.0,128.35,128.4,127.72,127.78,106031.0
2017-03-17 14:30:00,127.76,127.91,127.58,127.77,89771.0,127.76,127.91,127.58,127.77,89771.0
2017-03-17 14:40:00,127.78,127.92,127.61,127.75,60447.0,127.78,127.92,127.61,127.75,60447.0
2017-03-17 14:50:00,127.74,127.94,127.61,127.79,57368.0,127.74,127.94,127.61,127.79,57368.0
2017-03-17 15:00:00,127.77,127.86,127.7,127.8,66543.0,127.77,127.86,127.7,127.8,66543.0
2017-03-17 15:10:00,127.8,127.8,127.7,127.71,51714.0,127.8,127.8,127.7,127.71,51714.0
2017-03-17 15:20:00,127.73,127.76,127.57,127.6,69510.0,127.73,127.76,127.57,127.6,69510.0
2017-03-17 15:30:00,127.6,127.68,127.42,127.66,112932.0,127.6,127.68,127.42,127.66,112932.0
2017-03-17 15:40:00,127.67,127.67,127.33,127.41,184278.0,127.67,127.67,127.33,127.41,184278.0
2017-03-17 15:50:00,127.42,127.51,126.94,127.01,399653.0,127.42,127.51,126.94,127.01,399653.0
2017-03-20 09:30:00,126.99,127.36,126.66,126.96,152420.0,126.99,127.36,126.66,126.96,152420.0
2017-03-20 09:40:00,126.99,127.36,126.99,127.28,57137.0,126.99,127.36,126.99,127.28,57137.0
2017-03-20 09:50:00,127.28,127.29,126.9,126.98,73859.0,127.28,127.29,126.9,126.98,73859.0
2017-03-20 10:00:00,127.0,127.49,126.98,127.47,71545.0,127.0,127.49,126.98,127.47,71545.0
2017-03-20 10:10:00,127.46,127.85,127.45,127.85,60384.0,127.46,127.85,127.45,127.85,60384.0
2017-03-20 10:20:00,127.83,128.09,127.77,128.06,96256.0,127.83,128.09,127.77,128.06,96256.0
2017-03-20 10:30:00,128.05,128.08,127.71,127.73,83831.0,128.05,128.08,127.71,127.73,83831.0
2017-03-20 10:40:00,127.76,127.93,127.75,127.79,73677.0,127.76,127.93,127.75,127.79,73677.0
2017-03-20 10:50:00,127.8,127.81,127.38,127.43,68672.0,127.8,127.81,127.38,127.43,68672.0
2017-03-20 11:00:00,127.45,127.59,127.12,127.23,80415.0,127.45,127.59,127.12,127.23,80415.0
2017-03-20 11:10:00,127.22,127.23,126.84,126.99,101234.0,127.22,127.23,126.84,126.99,101234.0
2017-03-20 11:20:00,126.98,127.07,126.47,126.54,129088.0,126.98,127.07,126.47,126.54,129088.0
2017-03-20 11:30:00,126.54,126.8,126.54,126.73,68109.0,126.54,126.8,126.54,126.73,68109.0
2017-03-20 11:40:00,126.74,126.91,126.69,126.91,53377.0,126.74,126.91,126.69,126.91,53377.0
2017-03-20 11:50:00,126.91,127.01,126.74,126.8,65364.0,126.91,127.01,126.74,126.8,65364.0
2017-03-20 12:00:00,126.8,127.02,126.77,126.95,23387.0,126.8,127.02,126.77,126.95,23387.0
2017-03-20 12:10:00,126.94,126.99,126.79,126.82,26402.0,126.94,126.99,126.79,126.82,26402.0
2017-03-20 12:20:00,126.82,126.83,126.69,126.73,29166.0,126.82,126.83,126.69,126.73,29166.0
2017-03-20 12:30:00,126.72,126.75,126.68,126.71,25046.0,126.72,126.75,126.68,126.71,25046.0
2017-03-20 12:40:00,126.7,126.79,126.67,126.71,27204.0,126.7,126.79,126.67,126.71,27204.0
2017-03-20 12:50:00,126.7,126.74,126.65,126.71,28064.0,126.7,126.74,126.65,126.71,28064.0
2017-03-20 13:00:00,126.71,126.86,126.69,126.78,38632.0,126.71,126.86,126.69,126.78,38632.0
2017-03-20 13:10:00,126.75,126.79,126.69,126.77,19154.0,126.75,126.79,126.69,126.77,19154.0
2017-03-20 13:20:00,126.76,126.77,126.66,126.7,21427.0,126.76,126.77,126.66,126.7,21427.0
2017-03-20 13:30:00,126.72,126.73,126.51,126.53,36992.0,126.72,126.73,126.51,126.53,36992.0
2017-03-20 13:40:00,126.52,126.52,125.81,125.83,133562.0,126.52,126.52,125.81,125.83,133562.0
2017-03-20 13:50:00,125.81,126.24,125.79,126.19,54127.0,125.81,126.24,125.79,126.19,54127.0
2017-03-20 14:00:00,126.21,126.33,126.11,126.33,38230.0,126.21,126.33,126.11,126.33,38230.0
2017-03-20 14:10:00,126.33,126.35,126.23,126.25,39576.0,126.33,126.35,126.23,126.25,39576.0
2017-03-20 14:20:00,126.25,126.32,126.2,126.27,47845.0,126.25,126.32,126.2,126.27,47845.0
2017-03-20 14:30:00,126.27,126.27,125.83,125.89,62078.0,126.27,126.27,125.83,125.89,62078.0
2017-03-20 14:40:00,125.85,125.97,125.8,125.85,58714.0,125.85,125.97,125.8,125.85,58714.0
2017-03-20 14:50:00,125.85,126.02,125.84,126.02,50140.0,125.85,126.02,125.84,126.02,50140.0
2017-03-20 15:00:00,126.03,126.24,126.02,126.22,42476.0,126.03,126.24,126.02,126.22,42476.0
2017-03-20 15:10:00,126.21,126.46,126.18,126.42,50839.0,126.21,126.46,126.18,126.42,50839.0
2017-03-20 15:20:00,126.44,126.55,126.37,126.52,66193.0,126.44,126.55,126.37,126.52,66193.0
2017-03-20 15:30:00,126.51,126.54,126.4,126.45,75855.0,126.51,126.54,126.4,126.45,75855.0
2017-03-20 15:40:00,126.44,126.48,126.37,126.43,60087.0,126.44,126.48,126.37,126.43,60087.0
2017-03-20 15:50:00,126.43,126.44,126.25,126.33,152956.0,126.43,126.44,126.25,126.33,152956.0
2017-03-21 09:30:00,126.64,127.36,126.23,126.99,125617.0,126.64,127.36,126.23,126.99,125617.0
2017-03-21 09:40:00,127.01,127.02,126.73,126.87,49422.0,127.01,127.02,126.73,126.87,49422.0
2017-03-21 09:50:00,126.89,127.21,126.87,127.2,56756.0,126.89,127.21,126.87,127.2,56756.0
2017-03-21 10:00:00,127.2,127.2,126.67,126.73,47880.0,127.2,127.2,126.67,126.73,47880.0
2017-03-21 10:10:00,126.72,126.73,126.46,126.54,49995.0,126.72,126.73,126.46,126.54,49995.0
2017-03-21 10:20:00,126.53,126.53,125.97,126.06,64486.0,126.53,126.53,125.97,126.06,64486.0
2017-03-21 10:30:00,126.07,126.24,126.02,126.18,48308.0,126.07,126.24,126.02,126.18,48308.0
2017-03-21 10:40:00,126.18,126.33,125.91,126.06,41295.0,126.18,126.33,125.91,126.06,41295.0
2017-03-21 10:50:00,126.06,126.14,125.62,125.8,72066.0,126.06,126.14,125.62,125.8,72066.0
2017-03-21 11:00:00,125.8,125.84,125.55,125.76,186102.0,125.8,125.84,125.55,125.76,186102.0
2017-03-21 11:10:00,125.78,125.96,125.46,125.51,56949.0,125.78,125.96,125.46,125.51,56949.0
2017-03-21 11:20:00,125.51,125.62,125.41,125.52,44590.0,125.51,125.62,125.41,125.52,44590.0
2017-03-21 11:30:00,125.5,125.54,125.16,125.47,53044.0,125.5,125.54,125.16,125.47,53044.0
2017-03-21 11:40:00,125.42,125.55,125.25,125.45,30706.0,125.42,125.55,125.25,125.45,30706.0
2017-03-21 11:50:00,125.45,125.71,125.32,125.71,30572.0,125.45,125.71,125.32,125.71,30572.0
2017-03-21 12:00:00,125.73,125.73,125.38,125.7,49374.0,125.73,125.73,125.38,125.7,49374.0
2017-03-21 12:10:00,125.7,125.71,125.31,125.38,37453.0,125.7,125.71,125.31,125.38,37453.0
2017-03-21 12:20:00,125.34,125.51,125.31,125.44,21750.0,125.34,125.51,125.31,125.44,21750.0
2017-03-21 12:30:00,125.43,125.49,125.28,125.43,24044.0,125.43,125.49,125.28,125.43,24044.0
2017-03-21 12:40:00,125.39,125.63,125.35,125.55,40394.0,125.39,125.63,125.35,125.55,40394.0
2017-03-21 12:50:00,125.54,125.75,125.37,125.64,31529.0,125.54,125.75,125.37,125.64,31529.0
2017-03-21 13:00:00,125.67,125.8,125.57,125.59,36788.0,125.67,125.8,125.57,125.59,36788.0
2017-03-21 13:10:00,125.58,125.74,125.54,125.64,26195.0,125.58,125.74,125.54,125.64,26195.0
2017-03-21 13:20:00,125.64,125.91,125.52,125.87,38584.0,125.64,125.91,125.52,125.87,38584.0
2017-03-21 13:30:00,125.86,125.91,125.65,125.69,29395.0,125.86,125.91,125.65,125.69,29395.0
2017-03-21 13:40:00,125.69,125.76,125.42,125.5,30146.0,125.69,125.76,125.42,125.5,30146.0
2017-03-21 13:50:00,125.5,125.5,125.22,125.27,40156.0,125.5,125.5,125.22,125.27,40156.0
2017-03-21 14:00:00,125.27,125.65,125.26,125.63,38388.0,125.27,125.65,125.26,125.63,38388.0
2017-03-21 14:10:00,125.6,125.87,125.54,125.85,42816.0,125.6,125.87,125.54,125.85,42816.0
2017-03-21 14:20:00,125.85,125.87,125.68,125.68,41816.0,125.85,125.87,125.68,125.68,41816.0
2017-03-21 14:30:00,125.68,126.07,125.68,125.97,65468.0,125.68,126.07,125.68,125.97,65468.0
2017-03-21 14:40:00,125.99,125.99,125.54,125.63,40606.0,125.99,125.99,125.54,125.63,40606.0
2017-03-21 14:50:00,125.63,125.79,125.45,125.7,39402.0,125.63,125.79,125.45,125.7,39402.0
2017-03-21 15:00:00,125.67,125.73,125.5,125.57,36863.0,125.67,125.73,125.5,125.57,36863.0
2017-03-21 15:10:00,125.55,125.69,125.5,125.59,43543.0,125.55,125.69,125.5,125.59,43543.0
2017-03-21 15:20:00,125.62,125.65,125.51,125.58,38190.0,125.62,125.65,125.51,125.58,38190.0
2017-03-21 15:30:00,125.58,125.62,125.24,125.24,58028.0,125.58,125.62,125.24,125.24,58028.0
2017-03-21 15:40:00,125.26,125.3,125.05,125.1,76937.0,125.26,125.3,125.05,125.1,76937.0
2017-03-21 15:50:00,125.08,125.2,124.96,125.07,249381.0,125.08,125.2,124.96,125.07,249381.0
2017-03-22 09:30:00,124.98,126.0,124.51,125.82,112838.0,124.98,126.0,124.51,125.82,112838.0
2017-03-22 09:40:00,125.87,126.15,125.72,125.93,87496.0,125.87,126.15,125.72,125.93,87496.0
2017-03-22 09:50:00,125.97,126.01,125.5,125.62,126515.0,125.97,126.01,125.5,125.62,126515.0
2017-03-22 10:00:00,125.65,126.18,125.65,126.08,210153.0,125.65,126.18,125.65,126.08,210153.0
2017-03-22 10:10:00,126.1,126.13,125.64,125.7,111026.0,126.1,126.13,125.64,125.7,111026.0
2017-03-22 10:20:00,125.68,125.94,125.68,125.85,116064.0,125.68,125.94,125.68,125.85,116064.0
2017-03-22 10:30:00,125.85,125.91,125.69,125.73,249447.0,125.85,125.91,125.69,125.73,249447.0
2017-03-22 10:40:00,125.74,125.8,125.61,125.76,96225.0,125.74,125.8,125.61,125.76,96225.0
2017-03-22 10:50:00,125.75,126.41,125.75,126.41,104761.0,125.75,126.41,125.75,126.41,104761.0
2017-03-22 11:00:00,126.39,126.46,126.19,126.42,48624.0,126.39,126.46,126.19,126.42,48624.0
2017-03-22 11:10:00,126.41,126.65,126.17,126.62,54278.0,126.41,126.65,126.17,126.62,54278.0
2017-03-22 11:20:00,126.6,126.94,126.6,126.92,109111.0,126.6,126.94,126.6,126.92,109111.0
2017-03-22 11:30:00,126.92,126.92,126.35,126.48,93129.0,126.92,126.92,126.35,126.48,93129.0
2017-03-22 11:40:00,126.5,126.69,126.47,126.55,74950.0,126.5,126.69,126.47,126.55,74950.0
2017-03-22 11:50:00,126.55,126.63,126.46,126.61,45014.0,126.55,126.63,126.46,126.61,45014.0
2017-03-22 12:00:00,126.6,126.68,126.46,126.48,33365.0,126.6,126.68,126.46,126.48,33365.0
2017-03-22 12:10:00,126.48,126.49,126.19,126.28,35923.0,126.48,126.49,126.19,126.28,35923.0
2017-03-22 12:20:00,126.28,126.45,126.28,126.37,24841.0,126.28,126.45,126.28,126.37,24841.0
2017-03-22 12:30:00,126.38,126.4,126.17,126.23,40231.0,126.38,126.4,126.17,126.23,40231.0
2017-03-22 12:40:00,126.25,126.43,126.24,126.34,44742.0,126.25,126.43,126.24,126.34,44742.0
2017-03-22 12:50:00,126.35,126.37,126.21,126.35,30402.0,126.35,126.37,126.21,126.35,30402.0
2017-03-22 13:00:00,126.34,126.36,126.07,126.35,37034.0,126.34,126.36,126.07,126.35,37034.0
2017-03-22 13:10:00,126.35,126.69,126.3,126.57,79713.0,126.35,126.69,126.3,126.57,79713.0
2017-03-22 13:20:00,126.52,126.56,126.32,126.43,20536.0,126.52,126.56,126.32,126.43,20536.0
2017-03-22 13:30:00,126.42,126.6,126.41,126.55,21976.0,126.42,126.6,126.41,126.55,21976.0
2017-03-22 13:40:00,126.57,126.62,126.34,126.42,23049.0,126.57,126.62,126.34,126.42,23049.0
2017-03-22 13:50:00,126.43,126.44,126.21,126.29,36326.0,126.43,126.44,126.21,126.29,36326.0
2017-03-22 14:00:00,126.29,126.47,126.28,126.41,45369.0,126.29,126.47,126.28,126.41,45369.0
2017-03-22 14:10:00,126.4,126.5,126.33,126.34,43579.0,126.4,126.5,126.33,126.34,43579.0
2017-03-22 14:20:00,126.34,126.39,126.2,126.21,24029.0,126.34,126.39,126.2,126.21,24029.0
2017-03-22 14:30:00,126.22,126.29,126.15,126.27,32431.0,126.22,126.29,126.15,126.27,32431.0
2017-03-22 14:40:00,126.3,126.31,126.15,126.25,44169.0,126.3,126.31,126.15,126.25,44169.0
2017-03-22 14:50:00,126.24,126.3,126.16,126.28,41063.0,126.24,126.3,126.16,126.28,41063.0
2017-03-22 15:00:00,126.29,126.29,126.15,126.22,24734.0,126.29,126.29,126.15,126.22,24734.0
2017-03-22 15:10:00,126.21,126.32,126.17,126.3,36796.0,126.21,126.32,126.17,126.3,36796.0
2017-03-22 15:20:00,126.3,126.39,126.09,126.09,52558.0,126.3,126.39,126.09,126.09,52558.0
2017-03-22 15:30:00,126.1,126.15,126.03,126.06,58298.0,126.1,126.15,126.03,126.06,58298.0
2017-03-22 15:40:00,126.06,126.24,126.01,126.19,83393.0,126.06,126.24,126.01,126.19,83393.0
2017-03-22 15:50:00,126.2,126.33,126.17,126.21,140703.0,126.2,126.33,126.17,126.21,140703.0
2017-03-23 09:30:00,126.2,126.96,126.01,126.48,97305.0,126.2,126.96,126.01,126.48,97305.0
2017-03-23 09:40:00,126.48,126.69,126.12,126.63,44090.0,126.48,126.69,126.12,126.63,44090.0
2017-03-23 09:50:00,126.64,126.68,126.37,126.56,74950.0,126.64,126.68,126.37,126.56,74950.0
2017-03-23 10:00:00,126.58,126.75,126.48,126.68,57892.0,126.58,126.75,126.48,126.68,57892.0
2017-03-23 10:10:00,126.68,126.69,126.26,126.32,33796.0,126.68,126.69,126.26,126.32,33796.0
2017-03-23 10:20:00,126.33,126.49,126.29,126.38,25633.0,126.33,126.49,126.29,126.38,25633.0
2017-03-23 10:30:00,126.45,126.86,126.41,126.81,39516.0,126.45,126.86,126.41,126.81,39516.0
2017-03-23 10:40:00,126.8,127.03,126.72,126.92,64225.0,126.8,127.03,126.72,126.92,64225.0
2017-03-23 10:50:00,126.91,127.0,126.82,126.82,54251.0,126.91,127.0,126.82,126.82,54251.0
2017-03-23 11:00:00,126.83,126.93,126.76,126.93,31860.0,126.83,126.93,126.76,126.93,31860.0
2017-03-23 11:10:00,126.93,127.07,126.85,127.05,44791.0,126.93,127.07,126.85,127.05,44791.0
2017-03-23 11:20:00,127.05,127.08,126.97,127.08,25131.0,127.05,127.08,126.97,127.08,25131.0
2017-03-23 11:30:00,127.05,127.13,127.02,127.09,26010.0,127.05,127.13,127.02,127.09,26010.0
2017-03-23 11:40:00,127.1,127.12,127.03,127.1,18283.0,127.1,127.12,127.03,127.1,18283.0
2017-03-23 11:50:00,127.11,127.25,127.03,127.19,34480.0,127.11,127.25,127.03,127.19,34480.0
2017-03-23 12:00:00,127.19,127.24,127.15,127.19,23001.0,127.19,127.24,127.15,127.19,23001.0
2017-03-23 12:10:00,127.18,127.22,127.08,127.11,22786.0,127.18,127.22,127.08,127.11,22786.0
2017-03-23 12:20:00,127.12,127.18,127.1,127.12,23883.0,127.12,127.18,127.1,127.12,23883.0
2017-03-23 12:30:00,127.12,127.18,127.05,127.08,25293.0,127.12,127.18,127.05,127.08,25293.0
2017-03-23 12:40:00,127.08,127.12,127.01,127.05,21607.0,127.08,127.12,127.01,127.05,21607.0
2017-03-23 12:50:00,127.05,127.08,127.0,127.06,31138.0,127.05,127.08,127.0,127.06,31138.0
2017-03-23 13:00:00,127.07,127.12,126.7,126.7,39228.0,127.07,127.12,126.7,126.7,39228.0
2017-03-23 13:10:00,126.68,126.87,126.67,126.78,44281.0,126.68,126.87,126.67,126.78,44281.0
2017-03-23 13:20:00,126.82,126.9,126.67,126.68,22808.0,126.82,126.9,126.67,126.68,22808.0
2017-03-23 13:30:00,126.68,126.77,126.61,126.63,21055.0,126.68,126.77,126.61,126.63,21055.0
2017-03-23 13:40:00,126.65,126.86,126.61,126.86,23496.0,126.65,126.86,126.61,126.86,23496.0
2017-03-23 13:50:00,126.85,126.92,126.81,126.88,29708.0,126.85,126.92,126.81,126.88,29708.0
2017-03-23 14:00:00,126.88,126.96,126.84,126.91,20120.0,126.88,126.96,126.84,126.91,20120.0
2017-03-23 14:10:00,126.9,126.95,126.8,126.85,20750.0,126.9,126.95,126.8,126.85,20750.0
2017-03-23 14:20:00,126.85,126.94,126.82,126.89,21380.0,126.85,126.94,126.82,126.89,21380.0
2017-03-23 14:30:00,126.86,126.98,126.85,126.95,30067.0,126.86,126.98,126.85,126.95,30067.0
2017-03-23 14:40:00,126.97,127.18,126.95,127.14,26004.0,126.97,127.18,126.95,127.14,26004.0
2017-03-23 14:50:00,127.14,127.18,127.01,127.03,43565.0,127.14,127.18,127.01,127.03,43565.0
2017-03-23 15:00:00,127.01,127.03,126.86,126.92,67338.0,127.01,127.03,126.86,126.92,67338.0
2017-03-23 15:10:00,126.94,126.96,126.79,126.87,42564.0,126.94,126.96,126.79,126.87,42564.0
2017-03-23 15:20:00,126.86,126.96,126.71,126.71,40918.0,126.86,126.96,126.71,126.71,40918.0
2017-03-23 15:30:00,126.73,126.82,126.59,126.74,45256.0,126.73,126.82,126.59,126.74,45256.0
2017-03-23 15:40:00,126.74,126.83,126.64,126.83,66005.0,126.74,126.83,126.64,126.83,66005.0
2017-03-23 15:50:00,126.81,126.92,126.65,126.87,176092.0,126.81,126.92,126.65,126.87,176092.0
2017-03-24 09:30:00,127.86,128.31,127.37,128.3,170519.0,127.86,128.31,127.37,128.3,170519.0
2017-03-24 09:40:00,128.3,128.99,128.3,128.99,180518.0,128.3,128.99,128.3,128.99,180518.0
2017-03-24 09:50:00,129.0,129.0,128.54,128.63,87295.0,129.0,129.0,128.54,128.63,87295.0
2017-03-24 10:00:00,128.66,128.78,128.56,128.69,64593.0,128.66,128.78,128.56,128.69,64593.0
2017-03-24 10:10:00,128.7,128.93,128.55,128.88,78999.0,128.7,128.93,128.55,128.88,78999.0
2017-03-24 10:20:00,128.88,128.88,128.56,128.59,51158.0,128.88,128.88,128.56,128.59,51158.0
2017-03-24 10:30:00,128.58,128.63,128.45,128.56,44258.0,128.58,128.63,128.45,128.56,44258.0
2017-03-24 10:40:00,128.54,128.69,128.52,128.55,51212.0,128.54,128.69,128.52,128.55,51212.0
2017-03-24 10:50:00,128.55,128.63,128.45,128.53,70760.0,128.55,128.63,128.45,128.53,70760.0
2017-03-24 11:00:00,128.53,128.59,128.38,128.4,75244.0,128.53,128.59,128.38,128.4,75244.0
2017-03-24 11:10:00,128.4,128.43,128.31,128.39,56416.0,128.4,128.43,128.31,128.39,56416.0
2017-03-24 11:20:00,128.4,128.43,128.25,128.25,30678.0,128.4,128.43,128.25,128.25,30678.0
2017-03-24 11:30:00,128.26,128.36,128.19,128.34,27298.0,128.26,128.36,128.19,128.34,27298.0
2017-03-24 11:40:00,128.35,128.55,128.35,128.49,52771.0,128.35,128.55,128.35,128.49,52771.0
2017-03-24 11:50:00,128.5,128.61,128.36,128.43,73642.0,128.5,128.61,128.36,128.43,73642.0
2017-03-24 12:00:00,128.42,128.44,128.35,128.37,42488.0,128.42,128.44,128.35,128.37,42488.0
2017-03-24 12:10:00,128.37,128.4,128.0,128.01,59271.0,128.37,128.4,128.0,128.01,59271.0
2017-03-24 12:20:00,128.02,128.3,127.89,128.18,52458.0,128.02,128.3,127.89,128.18,52458.0
2017-03-24 12:30:00,128.21,128.3,128.15,128.3,33193.0,128.21,128.3,128.15,128.3,33193.0
2017-03-24 12:40:00,128.3,128.34,128.25,128.3,23967.0,128.3,128.34,128.25,128.3,23967.0
2017-03-24 12:50:00,128.33,128.33,128.04,128.09,30309.0,128.33,128.33,128.04,128.09,30309.0
2017-03-24 13:00:00,128.1,128.11,127.9,127.92,25228.0,128.1,128.11,127.9,127.92,25228.0
2017-03-24 13:10:00,127.92,127.94,127.71,127.73,35201.0,127.92,127.94,127.71,127.73,35201.0
2017-03-24 13:20:00,127.73,128.01,127.72,127.9,33305.0,127.73,128.01,127.72,127.9,33305.0
2017-03-24 13:30:00,127.91,127.93,127.8,127.8,20854.0,127.91,127.93,127.8,127.8,20854.0
2017-03-24 13:40:00,127.8,127.83,127.75,127.79,19984.0,127.8,127.83,127.75,127.79,19984.0
2017-03-24 13:50:00,127.79,127.8,127.53,127.58,23049.0,127.79,127.8,127.53,127.58,23049.0
2017-03-24 14:00:00,127.6,127.71,127.56,127.57,23289.0,127.6,127.71,127.56,127.57,23289.0
2017-03-24 14:10:00,127.56,127.73,127.55,127.73,16873.0,127.56,127.73,127.55,127.73,16873.0
2017-03-24 14:20:00,127.74,127.74,127.58,127.64,19768.0,127.74,127.74,127.58,127.64,19768.0
2017-03-24 14:30:00,127.63,127.7,127.52,127.53,22084.0,127.63,127.7,127.52,127.53,22084.0
2017-03-24 14:40:00,127.55,127.55,127.35,127.38,26901.0,127.55,127.55,127.35,127.38,26901.0
2017-03-24 14:50:00,127.34,127.38,127.2,127.23,16596.0,127.34,127.38,127.2,127.23,16596.0
2017-03-24 15:00:00,127.25,127.26,127.05,127.23,27676.0,127.25,127.26,127.05,127.23,27676.0
2017-03-24 15:10:00,127.23,127.3,127.07,127.2,33155.0,127.23,127.3,127.07,127.2,33155.0
2017-03-24 15:20:00,127.22,127.4,127.19,127.38,55030.0,127.22,127.4,127.19,127.38,55030.0
2017-03-24 15:30:00,127.36,127.77,127.23,127.76,59575.0,127.36,127.77,127.23,127.76,59575.0
2017-03-24 15:40:00,127.79,128.08,127.78,127.87,130504.0,127.79,128.08,127.78,127.87,130504.0
2017-03-24 15:50:00,127.86,127.98,127.63,127.7,253628.0,127.86,127.98,127.63,127.7,253628.0
2017-03-27 09:30:00,127.48,127.51,126.36,126.5,197288.0,127.48,127.51,126.36,126.5,197288.0
2017-03-27 09:40:00,126.58,126.81,126.45,126.72,38369.0,126.58,126.81,126.45,126.72,38369.0
2017-03-27 09:50:00,126.76,127.17,126.67,127.08,44059.0,126.76,127.17,126.67,127.08,44059.0
2017-03-27 10:00:00,127.11,127.3,126.87,127.21,33170.0,127.11,127.3,126.87,127.21,33170.0
2017-03-27 10:10:00,127.23,127.5,127.22,127.35,41666.0,127.23,127.5,127.22,127.35,41666.0
2017-03-27 10:20:00,127.37,127.48,127.27,127.32,29545.0,127.37,127.48,127.27,127.32,29545.0
2017-03-27 10:30:00,127.31,127.48,127.26,127.29,33017.0,127.31,127.48,127.26,127.29,33017.0
2017-03-27 10:40:00,127.24,127.51,127.2,127.29,34763.0,127.24,127.51,127.2,127.29,34763.0
2017-03-27 10:50:00,127.31,127.34,127.08,127.18,67381.0,127.31,127.34,127.08,127.18,67381.0
2017-03-27 11:00:00,127.18,127.43,127.18,127.32,33119.0,127.18,127.43,127.18,127.32,33119.0
2017-03-27 11:10:00,127.31,127.43,127.29,127.3,15285.0,127.31,127.43,127.29,127.3,15285.0
2017-03-27 11:20:00,127.33,127.63,127.3,127.63,26420.0,127.33,127.63,127.3,127.63,26420.0
2017-03-27 11:30:00,127.64,127.91,127.6,127.75,31824.0,127.64,127.91,127.6,127.75,31824.0
2017-03-27 11:40:00,127.76,127.87,127.72,127.72,22152.0,127.76,127.87,127.72,127.72,22152.0
2017-03-27 11:50:00,127.72,127.97,127.6,127.97,37648.0,127.72,127.97,127.6,127.97,37648.0
2017-03-27 12:00:00,127.96,128.29,127.91,128.28,40063.0,127.96,128.29,127.91,128.28,40063.0
2017-03-27 12:10:00,128.27,128.39,128.21,128.39,41269.0,128.27,128.39,128.21,128.39,41269.0
2017-03-27 12:20:00,128.38,128.38,128.27,128.34,22836.0,128.38,128.38,128.27,128.34,22836.0
2017-03-27 12:30:00,128.32,128.36,128.22,128.32,21488.0,128.32,128.36,128.22,128.32,21488.0
2017-03-27 12:40:00,128.32,128.47,128.32,128.46,36974.0,128.32,128.47,128.32,128.46,36974.0
2017-03-27 12:50:00,128.45,128.71,128.44,128.62,39521.0,128.45,128.71,128.44,128.62,39521.0
2017-03-27 13:00:00,128.6,128.84,128.57,128.77,34571.0,128.6,128.84,128.57,128.77,34571.0
2017-03-27 13:10:00,128.78,128.78,128.52,128.55,26173.0,128.78,128.78,128.52,128.55,26173.0
2017-03-27 13:20:00,128.53,128.54,128.39,128.46,18339.0,128.53,128.54,128.39,128.46,18339.0
2017-03-27 13:30:00,128.45,128.48,128.25,128.3,19369.0,128.45,128.48,128.25,128.3,19369.0
2017-03-27 13:40:00,128.3,128.35,128.18,128.22,19283.0,128.3,128.35,128.18,128.22,19283.0
2017-03-27 13:50:00,128.22,128.33,128.22,128.25,29126.0,128.22,128.33,128.22,128.25,29126.0
2017-03-27 14:00:00,128.26,128.48,128.25,128.41,28605.0,128.26,128.48,128.25,128.41,28605.0
2017-03-27 14:10:00,128.42,128.47,128.3,128.33,24268.0,128.42,128.47,128.3,128.33,24268.0
2017-03-27 14:20:00,128.35,128.36,128.23,128.35,27961.0,128.35,128.36,128.23,128.35,27961.0
2017-03-27 14:30:00,128.33,128.4,128.28,128.32,21341.0,128.33,128.4,128.28,128.32,21341.0
2017-03-27 14:40:00,128.31,128.49,128.27,128.45,31812.0,128.31,128.49,128.27,128.45,31812.0
2017-03-27 14:50:00,128.47,128.71,128.45,128.65,37026.0,128.47,128.71,128.45,128.65,37026.0
2017-03-27 15:00:00,128.66,128.79,128.63,128.73,45049.0,128.66,128.79,128.63,128.73,45049.0
2017-03-27 15:10:00,128.72,128.8,128.69,128.78,44032.0,128.72,128.8,128.69,128.78,44032.0
2017-03-27 15:20:00,128.79,128.79,128.58,128.58,38952.0,128.79,128.79,128.58,128.58,38952.0
2017-03-27 15:30:00,128.59,128.64,128.52,128.61,29741.0,128.59,128.64,128.52,128.61,29741.0
2017-03-27 15:40:00,128.62,128.62,128.5,128.51,46211.0,128.62,128.62,128.5,128.51,46211.0
2017-03-27 15:50:00,128.52,128.52,128.22,128.26,195593.0,128.52,128.52,128.22,128.26,195593.0
2017-03-28 09:30:00,127.81,128.57,127.81,128.41,58445.0,127.81,128.57,127.81,128.41,58445.0
2017-03-28 09:40:00,128.39,128.55,128.16,128.53,47620.0,128.39,128.55,128.16,128.53,47620.0
2017-03-28 09:50:00,128.55,128.59,128.08,128.18,45878.0,128.55,128.59,128.08,128.18,45878.0
2017-03-28 10:00:00,128.2,128.76,128.15,128.55,71734.0,128.2,128.76,128.15,128.55,71734.0
2017-03-28 10:10:00,128.53,128.55,128.16,128.29,65426.0,128.53,128.55,128.16,128.29,65426.0
2017-03-28 10:20:00,128.29,128.31,128.11,128.31,27000.0,128.29,128.31,128.11,128.31,27000.0
2017-03-28 10:30:00,128.37,128.42,128.11,128.19,48412.0,128.37,128.42,128.11,128.19,48412.0
2017-03-28 10:40:00,128.18,128.43,128.18,128.31,48057.0,128.18,128.43,128.18,128.31,48057.0
2017-03-28 10:50:00,128.34,128.47,128.26,128.35,44310.0,128.34,128.47,128.26,128.35,44310.0
2017-03-28 11:00:00,128.35,128.48,128.31,128.48,34924.0,128.35,128.48,128.31,128.48,34924.0
2017-03-28 11:10:00,128.43,128.52,128.32,128.34,42016.0,128.43,128.52,128.32,128.34,42016.0
2017-03-28 11:20:00,128.34,128.38,128.24,128.29,43848.0,128.34,128.38,128.24,128.29,43848.0
2017-03-28 11:30:00,128.28,128.31,128.15,128.22,31087.0,128.28,128.31,128.15,128.22,31087.0
2017-03-28 11:40:00,128.24,128.32,128.16,128.29,73074.0,128.24,128.32,128.16,128.29,73074.0
2017-03-28 11:50:00,128.31,128.48,128.31,128.43,17843.0,128.31,128.48,128.31,128.43,17843.0
2017-03-28 12:00:00,128.43,128.58,128.43,128.51,27717.0,128.43,128.58,128.43,128.51,27717.0
2017-03-28 12:10:00,128.52,128.54,128.41,128.43,16523.0,128.52,128.54,128.41,128.43,16523.0
2017-03-28 12:20:00,128.44,128.6,128.41,128.52,23430.0,128.44,128.6,128.41,128.52,23430.0
2017-03-28 12:30:00,128.53,128.73,128.53,128.69,18342.0,128.53,128.73,128.53,128.69,18342.0
2017-03-28 12:40:00,128.66,128.69,128.53,128.61,24411.0,128.66,128.69,128.53,128.61,24411.0
2017-03-28 12:50:00,128.6,128.7,128.58,128.62,18173.0,128.6,128.7,128.58,128.62,18173.0
2017-03-28 13:00:00,128.64,128.66,128.52,128.62,27555.0,128.64,128.66,128.52,128.62,27555.0
2017-03-28 13:10:00,128.64,128.73,128.61,128.67,23410.0,128.64,128.73,128.61,128.67,23410.0
2017-03-28 13:20:00,128.67,128.68,128.55,128.58,13919.0,128.67,128.68,128.55,128.58,13919.0
2017-03-28 13:30:00,128.6,128.61,128.49,128.54,19131.0,128.6,128.61,128.49,128.54,19131.0
2017-03-28 13:40:00,128.55,128.69,128.54,128.68,26746.0,128.55,128.69,128.54,128.68,26746.0
2017-03-28 13:50:00,128.65,128.86,128.65,128.86,25038.0,128.65,128.86,128.65,128.86,25038.0
2017-03-28 14:00:00,128.81,128.99,128.81,128.95,29129.0,128.81,128.99,128.81,128.95,29129.0
2017-03-28 14:10:00,128.97,129.16,128.96,129.15,47676.0,128.97,129.16,128.96,129.15,47676.0
2017-03-28 14:20:00,129.15,129.28,129.15,129.17,34792.0,129.15,129.28,129.15,129.17,34792.0
2017-03-28 14:30:00,129.17,129.2,129.07,129.16,25680.0,129.17,129.2,129.07,129.16,25680.0
2017-03-28 14:40:00,129.16,129.27,129.07,129.17,36329.0,129.16,129.27,129.07,129.17,36329.0
2017-03-28 14:50:00,129.18,129.18,128.98,129.0,43542.0,129.18,129.18,128.98,129.0,43542.0
2017-03-28 15:00:00,128.98,129.15,128.96,129.05,43734.0,128.98,129.15,128.96,129.05,43734.0
2017-03-28 15:10:00,129.03,129.1,128.93,128.95,30821.0,129.03,129.1,128.93,128.95,30821.0
2017-03-28 15:20:00,128.94,128.97,128.87,128.92,34020.0,128.94,128.97,128.87,128.92,34020.0
2017-03-28 15:30:00,128.93,128.95,128.84,128.87,35334.0,128.93,128.95,128.84,128.87,35334.0
2017-03-28 15:40:00,128.87,128.96,128.82,128.86,60492.0,128.87,128.96,128.82,128.86,60492.0
2017-03-28 15:50:00,128.86,128.96,128.67,128.69,191861.0,128.86,128.96,128.67,128.69,191861.0
2017-03-29 09:30:00,128.4,128.6,128.2,128.46,65669.0,128.4,128.6,128.2,128.46,65669.0
2017-03-29 09:40:00,128.52,128.59,128.3,128.35,23925.0,128.52,128.59,128.3,128.35,23925.0
2017-03-29 09:50:00,128.35,128.68,128.25,128.68,32089.0,128.35,128.68,128.25,128.68,32089.0
2017-03-29 10:00:00,128.69,128.74,128.48,128.52,24680.0,128.69,128.74,128.48,128.52,24680.0
2017-03-29 10:10:00,128.56,128.75,128.53,128.68,27414.0,128.56,128.75,128.53,128.68,27414.0
2017-03-29 10:20:00,128.67,128.76,128.57,128.76,23031.0,128.67,128.76,128.57,128.76,23031.0
2017-03-29 10:30:00,128.76,128.94,128.75,128.9,53602.0,128.76,128.94,128.75,128.9,53602.0
2017-03-29 10:40:00,128.91,128.94,128.79,128.89,47716.0,128.91,128.94,128.79,128.89,47716.0
2017-03-29 10:50:00,128.89,128.92,128.83,128.88,30002.0,128.89,128.92,128.83,128.88,30002.0
2017-03-29 11:00:00,128.88,128.9,128.69,128.82,27309.0,128.88,128.9,128.69,128.82,27309.0
2017-03-29 11:10:00,128.82,128.82,128.62,128.66,34888.0,128.82,128.82,128.62,128.66,34888.0
2017-03-29 11:20:00,128.68,128.74,128.58,128.74,39900.0,128.68,128.74,128.58,128.74,39900.0
2017-03-29 11:30:00,128.73,128.74,128.51,128.51,66513.0,128.73,128.74,128.51,128.51,66513.0
2017-03-29 11:40:00,128.52,128.62,128.48,128.62,24619.0,128.52,128.62,128.48,128.62,24619.0
2017-03-29 11:50:00,128.62,128.78,128.56,128.78,82912.0,128.62,128.78,128.56,128.78,82912.0
2017-03-29 12:00:00,128.78,128.85,128.7,128.85,21350.0,128.78,128.85,128.7,128.85,21350.0
2017-03-29 12:10:00,128.85,129.01,128.77,129.0,24513.0,128.85,129.01,128.77,129.0,24513.0
2017-03-29 12:20:00,129.0,129.12,128.96,129.11,39828.0,129.0,129.12,128.96,129.11,39828.0
2017-03-29 12:30:00,129.09,129.15,129.03,129.06,23584.0,129.09,129.15,129.03,129.06,23584.0
2017-03-29 12:40:00,129.05,129.23,129.01,129.13,32518.0,129.05,129.23,129.01,129.13,32518.0
2017-03-29 12:50:00,129.12,129.22,129.1,129.19,60082.0,129.12,129.22,129.1,129.19,60082.0
2017-03-29 13:00:00,129.2,129.21,129.1,129.13,23828.0,129.2,129.21,129.1,129.13,23828.0
2017-03-29 13:10:00,129.13,129.25,129.08,129.22,26700.0,129.13,129.25,129.08,129.22,26700.0
2017-03-29 13:20:00,129.23,129.28,129.19,129.28,36382.0,129.23,129.28,129.19,129.28,36382.0
2017-03-29 13:30:00,129.29,129.32,129.19,129.3,45630.0,129.29,129.32,129.19,129.3,45630.0
2017-03-29 13:40:00,129.31,129.51,129.29,129.44,65908.0,129.31,129.51,129.29,129.44,65908.0
2017-03-29 13:50:00,129.45,129.46,129.34,129.4,53785.0,129.45,129.46,129.34,129.4,53785.0
2017-03-29 14:00:00,129.38,129.42,129.28,129.32,41996.0,129.38,129.42,129.28,129.32,41996.0
2017-03-29 14:10:00,129.32,129.35,129.25,129.26,22582.0,129.32,129.35,129.25,129.26,22582.0
2017-03-29 14:20:00,129.26,129.33,129.21,129.26,18539.0,129.26,129.33,129.21,129.26,18539.0
2017-03-29 14:30:00,129.25,129.27,129.18,129.2,33759.0,129.25,129.27,129.18,129.2,33759.0
2017-03-29 14:40:00,129.21,129.22,129.09,129.14,20412.0,129.21,129.22,129.09,129.14,20412.0
2017-03-29 14:50:00,129.13,129.14,129.07,129.11,20019.0,129.13,129.14,129.07,129.11,20019.0
2017-03-29 15:00:00,129.09,129.26,129.07,129.26,49049.0,129.09,129.26,129.07,129.26,49049.0
2017-03-29 15:10:00,129.26,129.33,129.2,129.28,18974.0,129.26,129.33,129.2,129.28,18974.0
2017-03-29 15:20:00,129.29,129.45,129.29,129.45,31324.0,129.29,129.45,129.29,129.45,31324.0
2017-03-29 15:30:00,129.46,129.53,129.43,129.49,38231.0,129.46,129.53,129.43,129.49,38231.0
2017-03-29 15:40:00,129.47,129.5,129.39,129.47,44554.0,129.47,129.5,129.39,129.47,44554.0
2017-03-29 15:50:00,129.45,129.63,129.45,129.59,230526.0,129.45,129.63,129.45,129.59,230526.0
2017-03-30 09:30:00,129.55,129.95,129.3,129.72,58910.0,129.55,129.95,129.3,129.72,58910.0
2017-03-30 09:40:00,129.72,130.0,129.61,129.99,42612.0,129.72,130.0,129.61,129.99,42612.0
2017-03-30 09:50:00,129.99,130.15,129.93,130.11,101553.0,129.99,130.15,129.93,130.11,101553.0
2017-03-30 10:00:00,130.06,130.25,129.98,130.19,30272.0,130.06,130.25,129.98,130.19,30272.0
2017-03-30 10:10:00,130.19,130.22,130.1,130.15,34915.0,130.19,130.22,130.1,130.15,34915.0
2017-03-30 10:20:00,130.15,130.18,130.06,130.09,32876.0,130.15,130.18,130.06,130.09,32876.0
2017-03-30 10:30:00,130.09,130.25,130.07,130.15,32237.0,130.09,130.25,130.07,130.15,32237.0
2017-03-30 10:40:00,130.16,130.25,130.02,130.14,35617.0,130.16,130.25,130.02,130.14,35617.0
2017-03-30 10:50:00,130.13,130.25,130.1,130.21,42668.0,130.13,130.25,130.1,130.21,42668.0
2017-03-30 11:00:00,130.21,130.24,130.15,130.21,39093.0,130.21,130.24,130.15,130.21,39093.0
2017-03-30 11:10:00,130.2,130.27,130.1,130.25,58090.0,130.2,130.27,130.1,130.25,58090.0
2017-03-30 11:20:00,130.26,130.28,130.16,130.17,44252.0,130.26,130.28,130.16,130.17,44252.0
2017-03-30 11:30:00,130.18,130.28,129.94,130.0,61682.0,130.18,130.28,129.94,130.0,61682.0
2017-03-30 11:40:00,130.0,130.02,129.71,129.73,51965.0,130.0,130.02,129.71,129.73,51965.0
2017-03-30 11:50:00,129.74,130.04,129.61,129.97,129785.0,129.74,130.04,129.61,129.97,129785.0
2017-03-30 12:00:00,129.97,130.09,129.93,130.05,36084.0,129.97,130.09,129.93,130.05,36084.0
2017-03-30 12:10:00,130.08,130.08,129.89,130.01,17338.0,130.08,130.08,129.89,130.01,17338.0
2017-03-30 12:20:00,130.0,130.02,129.88,129.92,36598.0,130.0,130.02,129.88,129.92,36598.0
2017-03-30 12:30:00,129.91,129.92,129.57,129.59,58461.0,129.91,129.92,129.57,129.59,58461.0
2017-03-30 12:40:00,129.6,129.63,129.5,129.57,34576.0,129.6,129.63,129.5,129.57,34576.0
2017-03-30 12:50:00,129.59,129.61,129.43,129.43,31146.0,129.59,129.61,129.43,129.43,31146.0
2017-03-30 13:00:00,129.45,129.63,129.45,129.61,28406.0,129.45,129.63,129.45,129.61,28406.0
2017-03-30 13:10:00,129.61,129.67,129.38,129.38,32135.0,129.61,129.67,129.38,129.38,32135.0
2017-03-30 13:20:00,129.4,129.65,129.39,129.54,25291.0,129.4,129.65,129.39,129.54,25291.0
2017-03-30 13:30:00,129.56,129.65,129.54,129.65,21961.0,129.56,129.65,129.54,129.65,21961.0
2017-03-30 13:40:00,129.66,129.68,129.55,129.59,33756.0,129.66,129.68,129.55,129.59,33756.0
2017-03-30 13:50:00,129.58,129.59,129.48,129.5,21440.0,129.58,129.59,129.48,129.5,21440.0
2017-03-30 14:00:00,129.51,129.58,129.5,129.56,24650.0,129.51,129.58,129.5,129.56,24650.0
2017-03-30 14:10:00,129.56,129.83,129.56,129.78,37863.0,129.56,129.83,129.56,129.78,37863.0
2017-03-30 14:20:00,129.78,129.8,129.7,129.78,27417.0,129.78,129.8,129.7,129.78,27417.0
2017-03-30 14:30:00,129.77,129.78,129.7,129.76,25161.0,129.77,129.78,129.7,129.76,25161.0
2017-03-30 14:40:00,129.74,129.76,129.61,129.66,33545.0,129.74,129.76,129.61,129.66,33545.0
2017-03-30 14:50:00,129.65,129.67,129.51,129.58,27246.0,129.65,129.67,129.51,129.58,27246.0
2017-03-30 15:00:00,129.58,129.69,129.57,129.58,32624.0,129.58,129.69,129.57,129.58,32624.0
2017-03-30 15:10:00,129.57,129.71,129.51,129.68,30685.0,129.57,129.71,129.51,129.68,30685.0
2017-03-30 15:20:00,129.68,129.74,129.63,129.65,30421.0,129.68,129.74,129.63,129.65,30421.0
2017-03-30 15:30:00,129.65,129.7,129.64,129.66,44471.0,129.65,129.7,129.64,129.66,44471.0
2017-03-30 15:40:00,129.65,129.68,129.61,129.62,46688.0,129.65,129.68,129.61,129.62,46688.0
2017-03-30 15:50:00,129.62,129.66,129.53,129.61,130344.0,129.62,129.66,129.53,129.61,130344.0
2017-03-31 09:30:00,129.57,129.76,129.4,129.64,69824.0,129.57,129.76,129.4,129.64,69824.0
2017-03-31 09:40:00,129.59,129.7,129.52,129.6,18678.0,129.59,129.7,129.52,129.6,18678.0
2017-03-31 09:50:00,129.62,130.02,129.54,129.78,31508.0,129.62,130.02,129.54,129.78,31508.0
2017-03-31 10:00:00,129.8,129.98,129.79,129.86,17850.0,129.8,129.98,129.79,129.86,17850.0
2017-03-31 10:10:00,129.83,130.07,129.83,130.07,27025.0,129.83,130.07,129.83,130.07,27025.0
2017-03-31 10:20:00,130.03,130.15,129.93,130.03,29088.0,130.03,130.15,129.93,130.03,29088.0
2017-03-31 10:30:00,130.05,130.2,130.03,130.18,33233.0,130.05,130.2,130.03,130.18,33233.0
2017-03-31 10:40:00,130.16,130.3,130.09,130.24,44281.0,130.16,130.3,130.09,130.24,44281.0
2017-03-31 10:50:00,130.25,130.39,130.19,130.31,42801.0,130.25,130.39,130.19,130.31,42801.0
2017-03-31 11:00:00,130.3,130.45,130.27,130.45,41900.0,130.3,130.45,130.27,130.45,41900.0
2017-03-31 11:10:00,130.46,130.62,130.39,130.62,46751.0,130.46,130.62,130.39,130.62,46751.0
2017-03-31 11:20:00,130.6,130.69,130.47,130.52,49175.0,130.6,130.69,130.47,130.52,49175.0
2017-03-31 11:30:00,130.53,130.62,130.45,130.46,34702.0,130.53,130.62,130.45,130.46,34702.0
2017-03-31 11:40:00,130.48,130.53,130.27,130.43,66850.0,130.48,130.53,130.27,130.43,66850.0
2017-03-31 11:50:00,130.42,130.44,130.33,130.37,41326.0,130.42,130.44,130.33,130.37,41326.0
2017-03-31 12:00:00,130.36,130.45,130.34,130.36,24599.0,130.36,130.45,130.34,130.36,24599.0
2017-03-31 12:10:00,130.38,130.43,130.33,130.38,23294.0,130.38,130.43,130.33,130.38,23294.0
2017-03-31 12:20:00,130.4,130.4,130.26,130.26,16330.0,130.4,130.4,130.26,130.26,16330.0
2017-03-31 12:30:00,130.28,130.3,130.25,130.28,19555.0,130.28,130.3,130.25,130.28,19555.0
2017-03-31 12:40:00,130.28,130.35,130.28,130.34,12236.0,130.28,130.35,130.28,130.34,12236.0
2017-03-31 12:50:00,130.34,130.39,130.3,130.36,19219.0,130.34,130.39,130.3,130.36,19219.0
2017-03-31 13:00:00,130.37,130.39,130.33,130.34,19526.0,130.37,130.39,130.33,130.34,19526.0
2017-03-31 13:10:00,130.34,130.39,130.34,130.37,15612.0,130.34,130.39,130.34,130.37,15612.0
2017-03-31 13:20:00,130.37,130.44,130.36,130.44,22898.0,130.37,130.44,130.36,130.44,22898.0
2017-03-31 13:30:00,130.45,130.5,130.45,130.45,16567.0,130.45,130.5,130.45,130.45,16567.0
2017-03-31 13:40:00,130.47,130.59,130.45,130.55,36214.0,130.47,130.59,130.45,130.55,36214.0
2017-03-31 13:50:00,130.53,130.53,130.32,130.35,18170.0,130.53,130.53,130.32,130.35,18170.0
2017-03-31 14:00:00,130.32,130.4,130.28,130.36,38561.0,130.32,130.4,130.28,130.36,38561.0
2017-03-31 14:10:00,130.36,130.36,130.19,130.32,32533.0,130.36,130.36,130.19,130.32,32533.0
2017-03-31 14:20:00,130.32,130.41,130.27,130.39,28143.0,130.32,130.41,130.27,130.39,28143.0
2017-03-31 14:30:00,130.39,130.5,130.36,130.46,22243.0,130.39,130.5,130.36,130.46,22243.0
2017-03-31 14:40:00,130.51,130.55,130.46,130.47,22520.0,130.51,130.55,130.46,130.47,22520.0
2017-03-31 14:50:00,130.45,130.45,130.35,130.37,17993.0,130.45,130.45,130.35,130.37,17993.0
2017-03-31 15:00:00,130.36,130.46,130.36,130.45,18484.0,130.36,130.46,130.36,130.45,18484.0
2017-03-31 15:10:00,130.45,130.46,130.4,130.4,27558.0,130.45,130.46,130.4,130.4,27558.0
2017-03-31 15:20:00,130.4,130.45,130.4,130.42,32914.0,130.4,130.45,130.4,130.42,32914.0
2017-03-31 15:30:00,130.42,130.58,130.42,130.49,67884.0,130.42,130.58,130.42,130.49,67884.0
2017-03-31 15:40:00,130.5,130.51,130.33,130.35,75576.0,130.5,130.51,130.33,130.35,75576.0
2017-03-31 15:50:00,130.34,130.34,130.09,130.14,157549.0,130.34,130.34,130.09,130.14,157549.0
2017-04-03 09:30:00,129.59,130.49,129.58,130.14,117178.0,129.59,130.49,129.58,130.14,117178.0
2017-04-03 09:40:00,130.2,130.75,130.18,130.27,80638.0,130.2,130.75,130.18,130.27,80638.0
2017-04-03 09:50:00,130.29,130.51,130.13,130.28,74734.0,130.29,130.51,130.13,130.28,74734.0
2017-04-03 10:00:00,130.32,130.73,130.21,130.24,106504.0,130.32,130.73,130.21,130.24,106504.0
2017-04-03 10:10:00,130.23,130.45,130.15,130.36,75744.0,130.23,130.45,130.15,130.36,75744.0
2017-04-03 10:20:00,130.38,130.38,130.04,130.08,55891.0,130.38,130.38,130.04,130.08,55891.0
2017-04-03 10:30:00,130.07,130.22,130.0,130.15,69892.0,130.07,130.22,130.0,130.15,69892.0
2017-04-03 10:40:00,130.15,130.17,129.92,129.93,69826.0,130.15,130.17,129.92,129.93,69826.0
2017-04-03 10:50:00,129.9,129.92,129.57,129.61,42413.0,129.9,129.92,129.57,129.61,42413.0
2017-04-03 11:00:00,129.61,129.81,129.3,129.3,83536.0,129.61,129.81,129.3,129.3,83536.0
2017-04-03 11:10:00,129.33,129.51,129.2,129.39,64997.0,129.33,129.51,129.2,129.39,64997.0
2017-04-03 11:20:00,129.4,129.52,129.31,129.41,45419.0,129.4,129.52,129.31,129.41,45419.0
2017-04-03 11:30:00,129.44,129.64,129.41,129.61,46578.0,129.44,129.64,129.41,129.61,46578.0
2017-04-03 11:40:00,129.62,129.86,129.53,129.53,59217.0,129.62,129.86,129.53,129.53,59217.0
2017-04-03 11:50:00,129.54,129.61,129.38,129.4,48322.0,129.54,129.61,129.38,129.4,48322.0
2017-04-03 12:00:00,129.36,129.36,128.88,129.0,49439.0,129.36,129.36,128.88,129.0,49439.0
2017-04-03 12:10:00,128.97,129.5,128.97,129.35,39639.0,128.97,129.5,128.97,129.35,39639.0
2017-04-03 12:20:00,129.35,129.48,129.29,129.45,12748.0,129.35,129.48,129.29,129.45,12748.0
2017-04-03 12:30:00,129.42,129.46,129.34,129.44,18327.0,129.42,129.46,129.34,129.44,18327.0
2017-04-03 12:40:00,129.43,129.56,129.42,129.53,20593.0,129.43,129.56,129.42,129.53,20593.0
2017-04-03 12:50:00,129.54,129.63,129.44,129.58,19485.0,129.54,129.63,129.44,129.58,19485.0
2017-04-03 13:00:00,129.58,129.61,129.44,129.46,14738.0,129.58,129.61,129.44,129.46,14738.0
2017-04-03 13:10:00,129.49,129.61,129.49,129.57,12565.0,129.49,129.61,129.49,129.57,12565.0
2017-04-03 13:20:00,129.58,129.61,129.47,129.55,15430.0,129.58,129.61,129.47,129.55,15430.0
2017-04-03 13:30:00,129.53,129.54,129.42,129.42,17826.0,129.53,129.54,129.42,129.42,17826.0
2017-04-03 13:40:00,129.42,129.49,129.38,129.45,13221.0,129.42,129.49,129.38,129.45,13221.0
2017-04-03 13:50:00,129.43,129.47,129.39,129.41,9691.0,129.43,129.47,129.39,129.41,9691.0
2017-04-03 14:00:00,129.43,129.48,129.38,129.41,13902.0,129.43,129.48,129.38,129.41,13902.0
2017-04-03 14:10:00,129.41,129.44,129.27,129.32,17600.0,129.41,129.44,129.27,129.32,17600.0
2017-04-03 14:20:00,129.32,129.53,129.28,129.51,15955.0,129.32,129.53,129.28,129.51,15955.0
2017-04-03 14:30:00,129.48,129.58,129.47,129.54,13001.0,129.48,129.58,129.47,129.54,13001.0
2017-04-03 14:40:00,129.55,129.74,129.55,129.65,22101.0,129.55,129.74,129.55,129.65,22101.0
2017-04-03 14:50:00,129.66,129.68,129.58,129.59,19069.0,129.66,129.68,129.58,129.59,19069.0
2017-04-03 15:00:00,129.59,129.67,129.57,129.64,19491.0,129.59,129.67,129.57,129.64,19491.0
2017-04-03 15:10:00,129.65,129.83,129.65,129.68,20810.0,129.65,129.83,129.65,129.68,20810.0
2017-04-03 15:20:00,129.67,129.85,129.67,129.82,15782.0,129.67,129.85,129.67,129.82,15782.0
2017-04-03 15:30:00,129.81,129.83,129.73,129.75,31867.0,129.81,129.83,129.73,129.75,31867.0
2017-04-03 15:40:00,129.76,129.8,129.68,129.69,30038.0,129.76,129.8,129.68,129.69,30038.0
2017-04-03 15:50:00,129.68,129.68,129.55,129.58,124281.0,129.68,129.68,129.55,129.58,124281.0
2017-04-04 09:30:00,129.47,130.3,129.02,130.27,112205.0,129.47,130.3,129.02,130.27,112205.0
2017-04-04 09:40:00,130.3,130.38,130.14,130.14,19819.0,130.3,130.38,130.14,130.14,19819.0
2017-04-04 09:50:00,130.16,130.17,129.91,130.12,29730.0,130.16,130.17,129.91,130.12,29730.0
2017-04-04 10:00:00,130.06,130.25,129.72,129.76,61390.0,130.06,130.25,129.72,129.76,61390.0
2017-04-04 10:10:00,129.77,129.77,129.58,129.67,44325.0,129.77,129.77,129.58,129.67,44325.0
2017-04-04 10:20:00,129.68,129.77,129.63,129.68,20530.0,129.68,129.77,129.63,129.68,20530.0
2017-04-04 10:30:00,129.7,129.83,129.53,129.55,32593.0,129.7,129.83,129.53,129.55,32593.0
2017-04-04 10:40:00,129.55,129.59,129.37,129.49,41419.0,129.55,129.59,129.37,129.49,41419.0
2017-04-04 10:50:00,129.53,129.6,129.4,129.56,36020.0,129.53,129.6,129.4,129.56,36020.0
2017-04-04 11:00:00,129.56,129.74,129.51,129.74,26659.0,129.56,129.74,129.51,129.74,26659.0
2017-04-04 11:10:00,129.74,129.74,129.58,129.63,42106.0,129.74,129.74,129.58,129.63,42106.0
2017-04-04 11:20:00,129.62,129.7,129.58,129.6,22571.0,129.62,129.7,129.58,129.6,22571.0
2017-04-04 11:30:00,129.59,129.61,129.5,129.5,24814.0,129.59,129.61,129.5,129.5,24814.0
2017-04-04 11:40:00,129.52,129.58,129.48,129.56,19959.0,129.52,129.58,129.48,129.56,19959.0
2017-04-04 11:50:00,129.55,129.57,129.44,129.44,20465.0,129.55,129.57,129.44,129.44,20465.0
2017-04-04 12:00:00,129.43,129.43,129.35,129.4,12917.0,129.43,129.43,129.35,129.4,12917.0
2017-04-04 12:10:00,129.4,129.57,129.39,129.55,36310.0,129.4,129.57,129.39,129.55,36310.0
2017-04-04 12:20:00,129.55,129.56,129.4,129.5,46138.0,129.55,129.56,129.4,129.5,46138.0
2017-04-04 12:30:00,129.5,129.59,129.48,129.57,45152.0,129.5,129.59,129.48,129.57,45152.0
2017-04-04 12:40:00,129.57,129.59,129.47,129.47,13549.0,129.57,129.59,129.47,129.47,13549.0
2017-04-04 12:50:00,129.49,129.53,129.42,129.47,14817.0,129.49,129.53,129.42,129.47,14817.0
2017-04-04 13:00:00,129.45,129.47,129.4,129.47,17332.0,129.45,129.47,129.4,129.47,17332.0
2017-04-04 13:10:00,129.49,129.8,129.49,129.78,33238.0,129.49,129.8,129.49,129.78,33238.0
2017-04-04 13:20:00,129.77,129.81,129.7,129.78,44257.0,129.77,129.81,129.7,129.78,44257.0
2017-04-04 13:30:00,129.78,130.01,129.75,129.95,63343.0,129.78,130.01,129.75,129.95,63343.0
2017-04-04 13:40:00,129.93,129.99,129.93,129.94,11771.0,129.93,129.99,129.93,129.94,11771.0
2017-04-04 13:50:00,129.94,129.95,129.88,129.94,18823.0,129.94,129.95,129.88,129.94,18823.0
2017-04-04 14:00:00,129.94,130.1,129.93,130.04,31530.0,129.94,130.1,129.93,130.04,31530.0
2017-04-04 14:10:00,130.03,130.07,130.0,130.04,26928.0,130.03,130.07,130.0,130.04,26928.0
2017-04-04 14:20:00,130.04,130.09,130.02,130.07,27503.0,130.04,130.09,130.02,130.07,27503.0
2017-04-04 14:30:00,130.08,130.13,130.0,130.03,106674.0,130.08,130.13,130.0,130.03,106674.0
2017-04-04 14:40:00,130.04,130.1,129.98,130.01,23930.0,130.04,130.1,129.98,130.01,23930.0
2017-04-04 14:50:00,130.0,130.02,129.98,130.0,31300.0,130.0,130.02,129.98,130.0,31300.0
2017-04-04 15:00:00,130.0,130.02,129.98,130.02,35979.0,130.0,130.02,129.98,130.02,35979.0
2017-04-04 15:10:00,130.01,130.06,129.98,129.98,34758.0,130.01,130.06,129.98,129.98,34758.0
2017-04-04 15:20:00,129.97,129.98,129.85,129.87,28187.0,129.97,129.98,129.85,129.87,28187.0
2017-04-04 15:30:00,129.88,129.96,129.88,129.91,34962.0,129.88,129.96,129.88,129.91,34962.0
2017-04-04 15:40:00,129.91,130.0,129.88,129.96,45131.0,129.91,130.0,129.88,129.96,45131.0
2017-04-04 15:50:00,129.97,130.08,129.95,130.03,109082.0,129.97,130.08,129.95,130.03,109082.0
2017-04-05 09:30:00,130.58,130.6,129.97,130.0,76782.0,130.58,130.6,129.97,130.0,76782.0
2017-04-05 09:40:00,130.02,130.66,129.98,130.57,58600.0,130.02,130.66,129.98,130.57,58600.0
2017-04-05 09:50:00,130.6,130.63,130.16,130.31,36263.0,130.6,130.63,130.16,130.31,36263.0
2017-04-05 10:00:00,130.23,130.44,130.19,130.25,61071.0,130.23,130.44,130.19,130.25,61071.0
2017-04-05 10:10:00,130.29,130.29,130.08,130.25,34084.0,130.29,130.29,130.08,130.25,34084.0
2017-04-05 10:20:00,130.25,130.38,130.12,130.3,44974.0,130.25,130.38,130.12,130.3,44974.0
2017-04-05 10:30:00,130.29,130.52,130.29,130.51,34664.0,130.29,130.52,130.29,130.51,34664.0
2017-04-05 10:40:00,130.52,130.97,130.52,130.82,73648.0,130.52,130.97,130.52,130.82,73648.0
2017-04-05 10:50:00,130.83,130.94,130.74,130.88,69185.0,130.83,130.94,130.74,130.88,69185.0
2017-04-05 11:00:00,130.9,131.17,130.89,130.99,88622.0,130.9,131.17,130.89,130.99,88622.0
2017-04-05 11:10:00,130.98,131.07,130.97,131.06,47381.0,130.98,131.07,130.97,131.06,47381.0
2017-04-05 11:20:00,131.06,131.14,130.88,130.88,53557.0,131.06,131.14,130.88,130.88,53557.0
2017-04-05 11:30:00,130.88,130.9,130.73,130.9,55876.0,130.88,130.9,130.73,130.9,55876.0
2017-04-05 11:40:00,130.89,131.03,130.88,130.96,26470.0,130.89,131.03,130.88,130.96,26470.0
2017-04-05 11:50:00,130.99,131.0,130.86,130.88,16557.0,130.99,131.0,130.86,130.88,16557.0
2017-04-05 12:00:00,130.88,130.95,130.82,130.92,22777.0,130.88,130.95,130.82,130.92,22777.0
2017-04-05 12:10:00,130.92,130.99,130.9,130.99,14782.0,130.92,130.99,130.9,130.99,14782.0
2017-04-05 12:20:00,131.01,131.12,131.01,131.03,26914.0,131.01,131.12,131.01,131.03,26914.0
2017-04-05 12:30:00,131.03,131.07,130.97,131.04,19991.0,131.03,131.07,130.97,131.04,19991.0
2017-04-05 12:40:00,131.03,131.08,131.01,131.06,27318.0,131.03,131.08,131.01,131.06,27318.0
2017-04-05 12:50:00,131.07,131.17,131.04,131.09,32624.0,131.07,131.17,131.04,131.09,32624.0
2017-04-05 13:00:00,131.1,131.2,131.09,131.17,41008.0,131.1,131.2,131.09,131.17,41008.0
2017-04-05 13:10:00,131.17,131.25,131.12,131.2,38660.0,131.17,131.25,131.12,131.2,38660.0
2017-04-05 13:20:00,131.19,131.24,131.15,131.17,24741.0,131.19,131.24,131.15,131.17,24741.0
2017-04-05 13:30:00,131.16,131.2,131.11,131.17,40357.0,131.16,131.2,131.11,131.17,40357.0
2017-04-05 13:40:00,131.18,131.2,131.07,131.16,22658.0,131.18,131.2,131.07,131.16,22658.0
2017-04-05 13:50:00,131.17,131.29,131.16,131.23,60332.0,131.17,131.29,131.16,131.23,60332.0
2017-04-05 14:00:00,131.23,131.33,130.98,131.27,54336.0,131.23,131.33,130.98,131.27,54336.0
2017-04-05 14:10:00,131.27,131.3,131.11,131.17,45952.0,131.27,131.3,131.11,131.17,45952.0
2017-04-05 14:20:00,131.16,131.19,131.01,131.09,36428.0,131.16,131.19,131.01,131.09,36428.0
2017-04-05 14:30:00,131.08,131.13,130.79,130.8,37235.0,131.08,131.13,130.79,130.8,37235.0
2017-04-05 14:40:00,130.78,130.97,130.74,130.77,65068.0,130.78,130.97,130.74,130.77,65068.0
2017-04-05 14:50:00,130.77,130.8,130.5,130.61,53143.0,130.77,130.8,130.5,130.61,53143.0
2017-04-05 15:00:00,130.61,130.81,130.54,130.72,36789.0,130.61,130.81,130.54,130.72,36789.0
2017-04-05 15:10:00,130.72,130.73,130.3,130.35,62601.0,130.72,130.73,130.3,130.35,62601.0
2017-04-05 15:20:00,130.38,130.39,129.74,129.95,106545.0,130.38,130.39,129.74,129.95,106545.0
2017-04-05 15:30:00,129.94,129.95,129.37,129.8,99560.0,129.94,129.95,129.37,129.8,99560.0
2017-04-05 15:40:00,129.82,130.01,129.62,129.7,94175.0,129.82,130.01,129.62,129.7,94175.0
2017-04-05 15:50:00,129.7,130.15,129.67,129.86,252523.0,129.7,130.15,129.67,129.86,252523.0
2017-04-06 09:30:00,129.86,129.86,129.16,129.72,101388.0,129.86,129.86,129.16,129.72,101388.0
2017-04-06 09:40:00,129.77,129.89,129.19,129.26,42368.0,129.77,129.89,129.19,129.26,42368.0
2017-04-06 09:50:00,129.34,129.99,129.34,129.96,37845.0,129.34,129.99,129.34,129.96,37845.0
2017-04-06 10:00:00,130.0,130.05,129.69,129.74,32958.0,130.0,130.05,129.69,129.74,32958.0
2017-04-06 10:10:00,129.76,129.83,129.44,129.67,23142.0,129.76,129.83,129.44,129.67,23142.0
2017-04-06 10:20:00,129.64,129.92,129.61,129.91,18983.0,129.64,129.92,129.61,129.91,18983.0
2017-04-06 10:30:00,129.9,130.0,129.78,129.87,29943.0,129.9,130.0,129.78,129.87,29943.0
2017-04-06 10:40:00,129.86,129.87,129.53,129.79,42900.0,129.86,129.87,129.53,129.79,42900.0
2017-04-06 10:50:00,129.81,129.94,129.73,129.77,27804.0,129.81,129.94,129.73,129.77,27804.0
2017-04-06 11:00:00,129.79,129.95,129.77,129.78,24730.0,129.79,129.95,129.77,129.78,24730.0
2017-04-06 11:10:00,129.8,129.85,129.72,129.82,34976.0,129.8,129.85,129.72,129.82,34976.0
2017-04-06 11:20:00,129.84,130.05,129.8,130.05,64017.0,129.84,130.05,129.8,130.05,64017.0
2017-04-06 11:30:00,130.02,130.06,129.82,129.82,21714.0,130.02,130.06,129.82,129.82,21714.0
2017-04-06 11:40:00,129.83,129.86,129.72,129.81,26776.0,129.83,129.86,129.72,129.81,26776.0
2017-04-06 11:50:00,129.8,129.95,129.74,129.93,26250.0,129.8,129.95,129.74,129.93,26250.0
2017-04-06 12:00:00,129.93,130.0,129.79,129.83,33587.0,129.93,130.0,129.79,129.83,33587.0
2017-04-06 12:10:00,129.83,129.93,129.81,129.89,32963.0,129.83,129.93,129.81,129.89,32963.0
2017-04-06 12:20:00,129.9,130.06,129.9,130.04,19784.0,129.9,130.06,129.9,130.04,19784.0
2017-04-06 12:30:00,130.05,130.11,129.9,129.96,20535.0,130.05,130.11,129.9,129.96,20535.0
2017-04-06 12:40:00,129.97,129.97,129.8,129.92,13664.0,129.97,129.97,129.8,129.92,13664.0
2017-04-06 12:50:00,129.93,129.97,129.88,129.89,18379.0,129.93,129.97,129.88,129.89,18379.0
2017-04-06 13:00:00,129.91,129.95,129.79,129.91,22672.0,129.91,129.95,129.79,129.91,22672.0
2017-04-06 13:10:00,129.92,130.07,129.9,130.06,27590.0,129.92,130.07,129.9,130.06,27590.0
2017-04-06 13:20:00,130.1,130.13,130.05,130.07,26866.0,130.1,130.13,130.05,130.07,26866.0
2017-04-06 13:30:00,130.1,130.22,130.09,130.13,19250.0,130.1,130.22,130.09,130.13,19250.0
2017-04-06 13:40:00,130.13,130.13,129.99,130.03,16718.0,130.13,130.13,129.99,130.03,16718.0
2017-04-06 13:50:00,130.0,130.08,129.94,129.94,20440.0,130.0,130.08,129.94,129.94,20440.0
2017-04-06 14:00:00,129.95,130.07,129.95,130.01,19250.0,129.95,130.07,129.95,130.01,19250.0
2017-04-06 14:10:00,130.01,130.05,129.96,130.02,18046.0,130.01,130.05,129.96,130.02,18046.0
2017-04-06 14:20:00,130.01,130.04,129.89,129.94,21240.0,130.01,130.04,129.89,129.94,21240.0
2017-04-06 14:30:00,129.91,130.01,129.89,130.0,23045.0,129.91,130.01,129.89,130.0,23045.0
2017-04-06 14:40:00,130.0,130.1,129.76,129.79,43703.0,130.0,130.1,129.76,129.79,43703.0
2017-04-06 14:50:00,129.79,129.88,129.68,129.72,31430.0,129.79,129.88,129.68,129.72,31430.0
2017-04-06 15:00:00,129.73,129.99,129.73,129.96,28282.0,129.73,129.99,129.73,129.96,28282.0
2017-04-06 15:10:00,129.98,130.06,129.96,130.05,26627.0,129.98,130.06,129.96,130.05,26627.0
2017-04-06 15:20:00,130.04,130.09,129.93,130.02,28164.0,130.04,130.09,129.93,130.02,28164.0
2017-04-06 15:30:00,130.01,130.16,129.89,130.15,46809.0,130.01,130.16,129.89,130.15,46809.0
2017-04-06 15:40:00,130.13,130.19,129.96,130.05,71041.0,130.13,130.19,129.96,130.05,71041.0
2017-04-06 15:50:00,130.04,130.18,129.97,130.15,157787.0,130.04,130.18,129.97,130.15,157787.0
2017-04-07 09:30:00,130.15,130.67,129.81,130.57,42184.0,130.15,130.67,129.81,130.57,42184.0
2017-04-07 09:40:00,130.54,130.63,130.15,130.23,12280.0,130.54,130.63,130.15,130.23,12280.0
2017-04-07 09:50:00,130.25,130.27,129.7,129.86,16197.0,130.25,130.27,129.7,129.86,16197.0
2017-04-07 10:00:00,129.78,129.94,129.66,129.91,73941.0,129.78,129.94,129.66,129.91,73941.0
2017-04-07 10:10:00,129.93,130.05,129.67,129.84,82786.0,129.93,130.05,129.67,129.84,82786.0
2017-04-07 10:20:00,129.89,129.95,129.56,129.57,73180.0,129.89,129.95,129.56,129.57,73180.0
2017-04-07 10:30:00,129.57,130.13,129.52,130.1,70091.0,129.57,130.13,129.52,130.1,70091.0
2017-04-07 10:40:00,130.1,130.13,129.93,130.04,50834.0,130.1,130.13,129.93,130.04,50834.0
2017-04-07 10:50:00,130.06,130.06,129.81,129.87,77066.0,130.06,130.06,129.81,129.87,77066.0
2017-04-07 11:00:00,129.89,130.0,129.8,129.83,61014.0,129.89,130.0,129.8,129.83,61014.0
2017-04-07 11:10:00,129.81,129.92,129.6,129.71,45118.0,129.81,129.92,129.6,129.71,45118.0
2017-04-07 11:20:00,129.75,130.0,129.73,129.95,17310.0,129.75,130.0,129.73,129.95,17310.0
2017-04-07 11:30:00,129.96,129.98,129.84,129.9,28661.0,129.96,129.98,129.84,129.9,28661.0
2017-04-07 11:40:00,129.9,129.95,129.75,129.82,50391.0,129.9,129.95,129.75,129.82,50391.0
2017-04-07 11:50:00,129.81,129.87,129.76,129.84,38446.0,129.81,129.87,129.76,129.84,38446.0
2017-04-07 12:00:00,129.84,130.13,129.84,130.13,39601.0,129.84,130.13,129.84,130.13,39601.0
2017-04-07 12:10:00,130.13,130.17,130.07,130.13,15736.0,130.13,130.17,130.07,130.13,15736.0
2017-04-07 12:20:00,130.13,130.19,130.1,130.13,15570.0,130.13,130.19,130.1,130.13,15570.0
2017-04-07 12:30:00,130.1,130.24,130.08,130.21,25259.0,130.1,130.24,130.08,130.21,25259.0
2017-04-07 12:40:00,130.21,130.27,130.13,130.21,18188.0,130.21,130.27,130.13,130.21,18188.0
2017-04-07 12:50:00,130.21,130.26,130.17,130.24,14109.0,130.21,130.26,130.17,130.24,14109.0
2017-04-07 13:00:00,130.24,130.24,130.06,130.06,15791.0,130.24,130.24,130.06,130.06,15791.0
2017-04-07 13:10:00,130.06,130.1,129.99,130.06,60997.0,130.06,130.1,129.99,130.06,60997.0
2017-04-07 13:20:00,130.04,130.24,130.03,130.19,38553.0,130.04,130.24,130.03,130.19,38553.0
2017-04-07 13:30:00,130.18,130.29,130.08,130.1,68087.0,130.18,130.29,130.08,130.1,68087.0
2017-04-07 13:40:00,130.09,130.18,130.01,130.12,41597.0,130.09,130.18,130.01,130.12,41597.0
2017-04-07 13:50:00,130.1,130.25,130.1,130.16,46123.0,130.1,130.25,130.1,130.16,46123.0
2017-04-07 14:00:00,130.16,130.24,130.1,130.1,53279.0,130.16,130.24,130.1,130.1,53279.0
2017-04-07 14:10:00,130.12,130.17,130.11,130.16,27947.0,130.12,130.17,130.11,130.16,27947.0
2017-04-07 14:20:00,130.16,130.19,130.09,130.1,38322.0,130.16,130.19,130.09,130.1,38322.0
2017-04-07 14:30:00,130.1,130.19,130.07,130.14,43367.0,130.1,130.19,130.07,130.14,43367.0
2017-04-07 14:40:00,130.13,130.19,130.04,130.17,36805.0,130.13,130.19,130.04,130.17,36805.0
2017-04-07 14:50:00,130.16,130.17,130.07,130.09,33087.0,130.16,130.17,130.07,130.09,33087.0
2017-04-07 15:00:00,130.09,130.17,130.08,130.13,55528.0,130.09,130.17,130.08,130.13,55528.0
2017-04-07 15:10:00,130.14,130.28,130.13,130.27,38890.0,130.14,130.28,130.13,130.27,38890.0
2017-04-07 15:20:00,130.26,130.31,130.19,130.23,34822.0,130.26,130.31,130.19,130.23,34822.0
2017-04-07 15:30:00,130.22,130.24,130.1,130.22,34307.0,130.22,130.24,130.1,130.22,34307.0
2017-04-07 15:40:00,130.22,130.28,130.14,130.14,38984.0,130.22,130.28,130.14,130.14,38984.0
2017-04-07 15:50:00,130.15,130.32,130.14,130.22,151168.0,130.15,130.32,130.14,130.22,151168.0
2017-04-10 09:30:00,130.32,130.36,129.78,129.87,58818.0,130.32,130.36,129.78,129.87,58818.0
2017-04-10 09:40:00,129.85,130.1,129.83,129.85,35676.0,129.85,130.1,129.83,129.85,35676.0
2017-04-10 09:50:00,129.85,129.86,129.66,129.79,35854.0,129.85,129.86,129.66,129.79,35854.0
2017-04-10 10:00:00,129.81,129.82,129.61,129.63,50490.0,129.81,129.82,129.61,129.63,50490.0
2017-04-10 10:10:00,129.63,129.64,129.47,129.54,62035.0,129.63,129.64,129.47,129.54,62035.0
2017-04-10 10:20:00,129.54,129.95,129.52,129.91,26866.0,129.54,129.95,129.52,129.91,26866.0
2017-04-10 10:30:00,129.92,130.38,129.92,130.25,58862.0,129.92,130.38,129.92,130.25,58862.0
2017-04-10 10:40:00,130.25,130.33,130.13,130.25,56838.0,130.25,130.33,130.13,130.25,56838.0
2017-04-10 10:50:00,130.25,130.27,129.99,130.02,44698.0,130.25,130.27,129.99,130.02,44698.0
2017-04-10 11:00:00,130.0,130.05,129.87,129.91,59090.0,130.0,130.05,129.87,129.91,59090.0
2017-04-10 11:10:00,129.92,130.04,129.87,130.02,22358.0,129.92,130.04,129.87,130.02,22358.0
2017-04-10 11:20:00,130.03,130.13,129.99,130.08,35359.0,130.03,130.13,129.99,130.08,35359.0
2017-04-10 11:30:00,130.08,130.1,129.81,129.81,22755.0,130.08,130.1,129.81,129.81,22755.0
2017-04-10 11:40:00,129.78,129.83,129.65,129.79,44448.0,129.78,129.83,129.65,129.79,44448.0
2017-04-10 11:50:00,129.8,129.8,129.74,129.76,18442.0,129.8,129.8,129.74,129.76,18442.0
2017-04-10 12:00:00,129.75,129.9,129.75,129.77,30484.0,129.75,129.9,129.75,129.77,30484.0
2017-04-10 12:10:00,129.78,129.79,129.49,129.57,27102.0,129.78,129.79,129.49,129.57,27102.0
2017-04-10 12:20:00,129.56,129.67,129.55,129.62,38094.0,129.56,129.67,129.55,129.62,38094.0
2017-04-10 12:30:00,129.6,129.76,129.59,129.72,34201.0,129.6,129.76,129.59,129.72,34201.0
2017-04-10 12:40:00,129.73,129.84,129.7,129.82,28683.0,129.73,129.84,129.7,129.82,28683.0
2017-04-10 12:50:00,129.83,130.17,129.8,130.09,53838.0,129.83,130.17,129.8,130.09,53838.0
2017-04-10 13:00:00,130.09,130.22,130.03,130.22,27577.0,130.09,130.22,130.03,130.22,27577.0
2017-04-10 13:10:00,130.19,130.22,130.13,130.15,17696.0,130.19,130.22,130.13,130.15,17696.0
2017-04-10 13:20:00,130.16,130.22,130.03,130.08,59793.0,130.16,130.22,130.03,130.08,59793.0
2017-04-10 13:30:00,130.1,130.16,130.04,130.1,29357.0,130.1,130.16,130.04,130.1,29357.0
2017-04-10 13:40:00,130.1,130.14,130.07,130.08,17083.0,130.1,130.14,130.07,130.08,17083.0
2017-04-10 13:50:00,130.08,130.11,130.01,130.1,17370.0,130.08,130.11,130.01,130.1,17370.0
2017-04-10 14:00:00,130.1,130.1,129.83,129.97,29542.0,130.1,130.1,129.83,129.97,29542.0
2017-04-10 14:10:00,129.97,130.07,129.94,129.99,28246.0,129.97,130.07,129.94,129.99,28246.0
2017-04-10 14:20:00,130.02,130.04,129.88,129.89,15985.0,130.02,130.04,129.88,129.89,15985.0
2017-04-10 14:30:00,129.87,129.98,129.86,129.9,18850.0,129.87,129.98,129.86,129.9,18850.0
2017-04-10 14:40:00,129.88,130.11,129.86,130.08,25172.0,129.88,130.11,129.86,130.08,25172.0
2017-04-10 14:50:00,130.06,130.11,130.01,130.05,25709.0,130.06,130.11,130.01,130.05,25709.0
2017-04-10 15:00:00,130.05,130.17,130.04,130.09,37111.0,130.05,130.17,130.04,130.09,37111.0
2017-04-10 15:10:00,130.09,130.15,130.07,130.09,17309.0,130.09,130.15,130.07,130.09,17309.0
2017-04-10 15:20:00,130.1,130.1,129.94,130.05,28930.0,130.1,130.1,129.94,130.05,28930.0
2017-04-10 15:30:00,130.05,130.13,129.97,130.06,28677.0,130.05,130.13,129.97,130.06,28677.0
2017-04-10 15:40:00,130.06,130.07,129.96,129.98,54438.0,130.06,130.07,129.96,129.98,54438.0
2017-04-10 15:50:00,129.98,130.2,129.96,130.15,164435.0,129.98,130.2,129.96,130.15,164435.0
2017-04-11 09:30:00,129.91,130.17,129.66,129.99,49540.0,129.91,130.17,129.66,129.99,49540.0
2017-04-11 09:40:00,129.94,129.94,129.39,129.39,26165.0,129.94,129.94,129.39,129.39,26165.0
2017-04-11 09:50:00,129.41,129.46,129.07,129.1,50094.0,129.41,129.46,129.07,129.1,50094.0
2017-04-11 10:00:00,129.1,129.52,129.04,129.5,37867.0,129.1,129.52,129.04,129.5,37867.0
2017-04-11 10:10:00,129.45,129.55,129.12,129.21,49855.0,129.45,129.55,129.12,129.21,49855.0
2017-04-11 10:20:00,129.19,129.19,128.9,128.96,51232.0,129.19,129.19,128.9,128.96,51232.0
2017-04-11 10:30:00,128.98,128.99,128.57,128.63,100500.0,128.98,128.99,128.57,128.63,100500.0
2017-04-11 10:40:00,128.63,128.63,128.21,128.42,105976.0,128.63,128.63,128.21,128.42,105976.0
2017-04-11 10:50:00,128.4,128.61,128.26,128.59,75946.0,128.4,128.61,128.26,128.59,75946.0
2017-04-11 11:00:00,128.59,128.89,128.49,128.79,39495.0,128.59,128.89,128.49,128.79,39495.0
2017-04-11 11:10:00,128.78,128.84,128.59,128.7,33480.0,128.78,128.84,128.59,128.7,33480.0
2017-04-11 11:20:00,128.71,128.84,128.53,128.68,63740.0,128.71,128.84,128.53,128.68,63740.0
2017-04-11 11:30:00,128.71,129.08,128.68,128.99,29116.0,128.71,129.08,128.68,128.99,29116.0
2017-04-11 11:40:00,129.0,129.02,128.82,128.91,23694.0,129.0,129.02,128.82,128.91,23694.0
2017-04-11 11:50:00,128.89,129.07,128.88,129.05,14562.0,128.89,129.07,128.88,129.05,14562.0
2017-04-11 12:00:00,129.06,129.09,128.92,128.98,33012.0,129.06,129.09,128.92,128.98,33012.0
2017-04-11 12:10:00,128.99,129.37,128.92,129.36,25969.0,128.99,129.37,128.92,129.36,25969.0
2017-04-11 12:20:00,129.35,129.48,129.34,129.45,34517.0,129.35,129.48,129.34,129.45,34517.0
2017-04-11 12:30:00,129.45,129.59,129.44,129.5,18222.0,129.45,129.59,129.44,129.5,18222.0
2017-04-11 12:40:00,129.48,129.51,129.41,129.47,18447.0,129.48,129.51,129.41,129.47,18447.0
2017-04-11 12:50:00,129.47,129.66,129.47,129.52,15889.0,129.47,129.66,129.47,129.52,15889.0
2017-04-11 13:00:00,129.53,129.77,129.53,129.65,19662.0,129.53,129.77,129.53,129.65,19662.0
2017-04-11 13:10:00,129.62,129.68,129.47,129.53,19071.0,129.62,129.68,129.47,129.53,19071.0
2017-04-11 13:20:00,129.55,129.74,129.51,129.65,24526.0,129.55,129.74,129.51,129.65,24526.0
2017-04-11 13:30:00,129.64,129.73,129.6,129.69,13911.0,129.64,129.73,129.6,129.69,13911.0
2017-04-11 13:40:00,129.7,129.72,129.5,129.51,10150.0,129.7,129.72,129.5,129.51,10150.0
2017-04-11 13:50:00,129.53,129.58,129.49,129.56,10700.0,129.53,129.58,129.49,129.56,10700.0
2017-04-11 14:00:00,129.56,129.67,129.53,129.65,19576.0,129.56,129.67,129.53,129.65,19576.0
2017-04-11 14:10:00,129.67,129.69,129.42,129.44,20429.0,129.67,129.69,129.42,129.44,20429.0
2017-04-11 14:20:00,129.45,129.57,129.45,129.51,13000.0,129.45,129.57,129.45,129.51,13000.0
2017-04-11 14:30:00,129.5,129.59,129.35,129.58,25810.0,129.5,129.59,129.35,129.58,25810.0
2017-04-11 14:40:00,129.58,129.59,129.4,129.49,18449.0,129.58,129.59,129.4,129.49,18449.0
2017-04-11 14:50:00,129.5,129.65,129.47,129.54,21925.0,129.5,129.65,129.47,129.54,21925.0
2017-04-11 15:00:00,129.53,129.68,129.49,129.66,101061.0,129.53,129.68,129.49,129.66,101061.0
2017-04-11 15:10:00,129.64,129.84,129.49,129.62,244726.0,129.64,129.84,129.49,129.62,244726.0
2017-04-11 15:20:00,129.62,129.69,129.57,129.67,25423.0,129.62,129.69,129.57,129.67,25423.0
2017-04-11 15:30:00,129.66,129.88,129.64,129.72,34028.0,129.66,129.88,129.64,129.72,34028.0
2017-04-11 15:40:00,129.72,129.74,129.54,129.66,77696.0,129.72,129.74,129.54,129.66,77696.0
2017-04-11 15:50:00,129.67,129.96,129.66,129.96,155847.0,129.67,129.96,129.66,129.96,155847.0
2017-04-12 09:30:00,129.96,129.96,129.26,129.7,133066.0,129.96,129.96,129.26,129.7,133066.0
2017-04-12 09:40:00,129.67,129.85,129.45,129.63,42786.0,129.67,129.85,129.45,129.63,42786.0
2017-04-12 09:50:00,129.6,129.7,129.48,129.57,40658.0,129.6,129.7,129.48,129.57,40658.0
2017-04-12 10:00:00,129.6,129.78,129.47,129.55,28267.0,129.6,129.78,129.47,129.55,28267.0
2017-04-12 10:10:00,129.59,129.84,129.34,129.76,25420.0,129.59,129.84,129.34,129.76,25420.0
2017-04-12 10:20:00,129.8,129.8,129.37,129.45,28937.0,129.8,129.8,129.37,129.45,28937.0
2017-04-12 10:30:00,129.45,129.6,129.35,129.5,53721.0,129.45,129.6,129.35,129.5,53721.0
2017-04-12 10:40:00,129.49,129.49,129.16,129.22,53316.0,129.49,129.49,129.16,129.22,53316.0
2017-04-12 10:50:00,129.19,129.26,129.05,129.12,63530.0,129.19,129.26,129.05,129.12,63530.0
2017-04-12 11:00:00,129.11,129.15,128.72,129.07,98298.0,129.11,129.15,128.72,129.07,98298.0
2017-04-12 11:10:00,129.07,129.3,129.04,129.14,46912.0,129.07,129.3,129.04,129.14,46912.0
2017-04-12 11:20:00,129.14,129.23,129.1,129.17,23698.0,129.14,129.23,129.1,129.17,23698.0
2017-04-12 11:30:00,129.14,129.14,128.86,128.9,32182.0,129.14,129.14,128.86,128.9,32182.0
2017-04-12 11:40:00,128.91,129.03,128.89,129.03,104787.0,128.91,129.03,128.89,129.03,104787.0
2017-04-12 11:50:00,129.0,129.23,128.99,129.18,44807.0,129.0,129.23,128.99,129.18,44807.0
2017-04-12 12:00:00,129.19,129.21,129.09,129.18,20938.0,129.19,129.21,129.09,129.18,20938.0
2017-04-12 12:10:00,129.2,129.21,129.14,129.18,19615.0,129.2,129.21,129.14,129.18,19615.0
2017-04-12 12:20:00,129.16,129.22,129.14,129.22,13650.0,129.16,129.22,129.14,129.22,13650.0
2017-04-12 12:30:00,129.2,129.37,129.2,129.34,23715.0,129.2,129.37,129.2,129.34,23715.0
2017-04-12 12:40:00,129.35,129.47,129.34,129.46,15564.0,129.35,129.47,129.34,129.46,15564.0
2017-04-12 12:50:00,129.46,129.46,129.2,129.31,24213.0,129.46,129.46,129.2,129.31,24213.0
2017-04-12 13:00:00,129.31,129.43,129.31,129.34,21518.0,129.31,129.43,129.31,129.34,21518.0
2017-04-12 13:10:00,129.34,129.5,129.34,129.47,59709.0,129.34,129.5,129.34,129.47,59709.0
2017-04-12 13:20:00,129.49,129.49,129.35,129.43,23385.0,129.49,129.49,129.35,129.43,23385.0
2017-04-12 13:30:00,129.43,129.61,129.38,129.57,34732.0,129.43,129.61,129.38,129.57,34732.0
2017-04-12 13:40:00,129.59,129.68,129.53,129.68,14034.0,129.59,129.68,129.53,129.68,14034.0
2017-04-12 13:50:00,129.66,129.68,129.49,129.65,20858.0,129.66,129.68,129.49,129.65,20858.0
2017-04-12 14:00:00,129.67,129.68,129.51,129.57,19017.0,129.67,129.68,129.51,129.57,19017.0
2017-04-12 14:10:00,129.53,129.63,129.5,129.5,31612.0,129.53,129.63,129.5,129.5,31612.0
2017-04-12 14:20:00,129.49,129.54,129.4,129.43,24913.0,129.49,129.54,129.4,129.43,24913.0
2017-04-12 14:30:00,129.42,129.47,129.22,129.22,31925.0,129.42,129.47,129.22,129.22,31925.0
2017-04-12 14:40:00,129.22,129.28,129.14,129.15,27636.0,129.22,129.28,129.14,129.15,27636.0
2017-04-12 14:50:00,129.15,129.34,129.1,129.29,24253.0,129.15,129.34,129.1,129.29,24253.0
2017-04-12 15:00:00,129.3,129.39,129.27,129.3,35466.0,129.3,129.39,129.27,129.3,35466.0
2017-04-12 15:10:00,129.31,129.42,129.11,129.13,50254.0,129.31,129.42,129.11,129.13,50254.0
2017-04-12 15:20:00,129.12,129.42,129.12,129.35,40319.0,129.12,129.42,129.12,129.35,40319.0
2017-04-12 15:30:00,129.36,129.48,129.36,129.37,47503.0,129.36,129.48,129.36,129.37,47503.0
2017-04-12 15:40:00,129.36,129.42,129.21,129.22,46747.0,129.36,129.42,129.21,129.22,46747.0
2017-04-12 15:50:00,129.21,129.47,129.21,129.38,136964.0,129.21,129.47,129.21,129.38,136964.0
2017-04-13 09:30:00,129.63,129.79,129.1,129.73,66520.0,129.63,129.79,129.1,129.73,66520.0
2017-04-13 09:40:00,129.68,129.99,129.59,129.94,25304.0,129.68,129.99,129.59,129.94,25304.0
2017-04-13 09:50:00,129.94,130.28,129.84,130.21,36985.0,129.94,130.28,129.84,130.21,36985.0
2017-04-13 10:00:00,130.23,130.42,130.08,130.16,43782.0,130.23,130.42,130.08,130.16,43782.0
2017-04-13 10:10:00,130.14,130.36,130.13,130.28,17082.0,130.14,130.36,130.13,130.28,17082.0
2017-04-13 10:20:00,130.24,130.24,129.95,129.99,16358.0,130.24,130.24,129.95,129.99,16358.0
2017-04-13 10:30:00,130.01,130.17,129.96,130.15,18321.0,130.01,130.17,129.96,130.15,18321.0
2017-04-13 10:40:00,130.14,130.23,130.07,130.12,22946.0,130.14,130.23,130.07,130.12,22946.0
2017-04-13 10:50:00,130.15,130.35,130.15,130.25,21798.0,130.15,130.35,130.15,130.25,21798.0
2017-04-13 11:00:00,130.28,130.37,130.22,130.3,22210.0,130.28,130.37,130.22,130.3,22210.0
2017-04-13 11:10:00,130.3,130.34,130.16,130.27,26390.0,130.3,130.34,130.16,130.27,26390.0
2017-04-13 11:20:00,130.27,130.33,130.23,130.25,28054.0,130.27,130.33,130.23,130.25,28054.0
2017-04-13 11:30:00,130.26,130.32,130.22,130.28,19270.0,130.26,130.32,130.22,130.28,19270.0
2017-04-13 11:40:00,130.28,130.3,130.14,130.2,20057.0,130.28,130.3,130.14,130.2,20057.0
2017-04-13 11:50:00,130.18,130.28,130.18,130.23,21634.0,130.18,130.28,130.18,130.23,21634.0
2017-04-13 12:00:00,130.22,130.22,129.97,130.01,21697.0,130.22,130.22,129.97,130.01,21697.0
2017-04-13 12:10:00,129.99,130.1,129.97,130.09,15926.0,129.99,130.1,129.97,130.09,15926.0
2017-04-13 12:20:00,130.1,130.19,130.05,130.12,57248.0,130.1,130.19,130.05,130.12,57248.0
2017-04-13 12:30:00,130.1,130.13,129.97,129.97,30464.0,130.1,130.13,129.97,129.97,30464.0
2017-04-13 12:40:00,130.0,130.0,129.84,129.85,26638.0,130.0,130.0,129.84,129.85,26638.0
2017-04-13 12:50:00,129.86,129.91,129.82,129.84,16485.0,129.86,129.91,129.82,129.84,16485.0
2017-04-13 13:00:00,129.84,129.87,129.54,129.62,44188.0,129.84,129.87,129.54,129.62,44188.0
2017-04-13 13:10:00,129.61,129.63,129.52,129.6,17562.0,129.61,129.63,129.52,129.6,17562.0
2017-04-13 13:20:00,129.65,129.68,129.58,129.66,20062.0,129.65,129.68,129.58,129.66,20062.0
2017-04-13 13:30:00,129.66,129.7,129.46,129.49,91658.0,129.66,129.7,129.46,129.49,91658.0
2017-04-13 13:40:00,129.51,129.53,129.31,129.35,57997.0,129.51,129.53,129.31,129.35,57997.0
2017-04-13 13:50:00,129.34,129.5,129.34,129.46,20413.0,129.34,129.5,129.34,129.46,20413.0
2017-04-13 14:00:00,129.48,129.57,129.42,129.53,64507.0,129.48,129.57,129.42,129.53,64507.0
2017-04-13 14:10:00,129.53,129.57,129.45,129.49,28159.0,129.53,129.57,129.45,129.49,28159.0
2017-04-13 14:20:00,129.49,129.55,129.44,129.47,39897.0,129.49,129.55,129.44,129.47,39897.0
2017-04-13 14:30:00,129.46,129.53,129.42,129.43,20976.0,129.46,129.53,129.42,129.43,20976.0
2017-04-13 14:40:00,129.46,129.51,129.4,129.4,29241.0,129.46,129.51,129.4,129.4,29241.0
2017-04-13 14:50:00,129.4,129.49,129.36,129.48,22174.0,129.4,129.49,129.36,129.48,22174.0
2017-04-13 15:00:00,129.48,129.54,129.45,129.46,25907.0,129.48,129.54,129.45,129.46,25907.0
2017-04-13 15:10:00,129.46,129.47,129.33,129.42,25127.0,129.46,129.47,129.33,129.42,25127.0
2017-04-13 15:20:00,129.43,129.5,129.41,129.42,24939.0,129.43,129.5,129.41,129.42,24939.0
2017-04-13 15:30:00,129.42,129.47,129.28,129.28,44443.0,129.42,129.47,129.28,129.28,44443.0
2017-04-13 15:40:00,129.26,129.48,129.23,129.45,59272.0,129.26,129.48,129.23,129.45,59272.0
2017-04-13 15:50:00,129.43,129.44,129.06,129.06,107315.0,129.43,129.44,129.06,129.06,107315.0
2017-04-17 09:30:00,129.69,129.84,129.11,129.72,57580.0,129.69,129.84,129.11,129.72,57580.0
2017-04-17 09:40:00,129.73,129.93,129.64,129.75,15621.0,129.73,129.93,129.64,129.75,15621.0
2017-04-17 09:50:00,129.74,130.0,129.64,129.97,21146.0,129.74,130.0,129.64,129.97,21146.0
2017-04-17 10:00:00,129.99,130.19,129.88,130.13,24023.0,129.99,130.19,129.88,130.13,24023.0
2017-04-17 10:10:00,130.17,130.35,130.12,130.31,28445.0,130.17,130.35,130.12,130.31,28445.0
2017-04-17 10:20:00,130.33,130.36,130.1,130.1,16887.0,130.33,130.36,130.1,130.1,16887.0
2017-04-17 10:30:00,130.13,130.19,129.93,130.0,17373.0,130.13,130.19,129.93,130.0,17373.0
2017-04-17 10:40:00,130.01,130.01,129.77,129.77,28627.0,130.01,130.01,129.77,129.77,28627.0
2017-04-17 10:50:00,129.79,130.0,129.79,129.99,24671.0,129.79,130.0,129.79,129.99,24671.0
2017-04-17 11:00:00,130.0,130.08,129.95,129.95,16816.0,130.0,130.08,129.95,129.95,16816.0
2017-04-17 11:10:00,129.95,130.16,129.94,130.01,32494.0,129.95,130.16,129.94,130.01,32494.0
2017-04-17 11:20:00,130.03,130.04,129.89,129.9,20765.0,130.03,130.04,129.89,129.9,20765.0
2017-04-17 11:30:00,129.9,129.99,129.87,129.98,18272.0,129.9,129.99,129.87,129.98,18272.0
2017-04-17 11:40:00,129.99,130.0,129.81,129.86,17461.0,129.99,130.0,129.81,129.86,17461.0
2017-04-17 11:50:00,129.87,129.92,129.76,129.76,18312.0,129.87,129.92,129.76,129.76,18312.0
2017-04-17 12:00:00,129.78,129.88,129.78,129.83,16056.0,129.78,129.88,129.78,129.83,16056.0
2017-04-17 12:10:00,129.83,129.89,129.78,129.8,32225.0,129.83,129.89,129.78,129.8,32225.0
2017-04-17 12:20:00,129.78,129.91,129.78,129.85,14721.0,129.78,129.91,129.78,129.85,14721.0
2017-04-17 12:30:00,129.84,129.85,129.65,129.66,11435.0,129.84,129.85,129.65,129.66,11435.0
2017-04-17 12:40:00,129.7,129.76,129.68,129.74,11375.0,129.7,129.76,129.68,129.74,11375.0
2017-04-17 12:50:00,129.74,129.76,129.68,129.71,15059.0,129.74,129.76,129.68,129.71,15059.0
2017-04-17 13:00:00,129.7,129.82,129.69,129.8,13468.0,129.7,129.82,129.69,129.8,13468.0
2017-04-17 13:10:00,129.82,129.86,129.72,129.81,20833.0,129.82,129.86,129.72,129.81,20833.0
2017-04-17 13:20:00,129.79,129.84,129.76,129.77,13820.0,129.79,129.84,129.76,129.77,13820.0
2017-04-17 13:30:00,129.76,129.8,129.64,129.7,16462.0,129.76,129.8,129.64,129.7,16462.0
2017-04-17 13:40:00,129.71,129.73,129.56,129.63,14824.0,129.71,129.73,129.56,129.63,14824.0
2017-04-17 13:50:00,129.62,129.65,129.59,129.61,21390.0,129.62,129.65,129.59,129.61,21390.0
2017-04-17 14:00:00,129.61,129.63,129.5,129.53,26229.0,129.61,129.63,129.5,129.53,26229.0
2017-04-17 14:10:00,129.54,129.65,129.52,129.59,20808.0,129.54,129.65,129.52,129.59,20808.0
2017-04-17 14:20:00,129.61,129.7,129.61,129.62,10464.0,129.61,129.7,129.61,129.62,10464.0
2017-04-17 14:30:00,129.61,129.69,129.61,129.65,17873.0,129.61,129.69,129.61,129.65,17873.0
2017-04-17 14:40:00,129.67,129.69,129.62,129.65,18409.0,129.67,129.69,129.62,129.65,18409.0
2017-04-17 14:50:00,129.63,129.64,129.47,129.5,23308.0,129.63,129.64,129.47,129.5,23308.0
2017-04-17 15:00:00,129.5,129.59,129.5,129.57,28360.0,129.5,129.59,129.5,129.57,28360.0
2017-04-17 15:10:00,129.57,129.76,129.57,129.76,34708.0,129.57,129.76,129.57,129.76,34708.0
2017-04-17 15:20:00,129.75,129.9,129.67,129.83,24205.0,129.75,129.9,129.67,129.83,24205.0
2017-04-17 15:30:00,129.84,129.91,129.76,129.9,27882.0,129.84,129.91,129.76,129.9,27882.0
2017-04-17 15:40:00,129.91,129.95,129.85,129.9,43249.0,129.91,129.95,129.85,129.9,43249.0
2017-04-17 15:50:00,129.91,130.03,129.91,129.99,134651.0,129.91,130.03,129.91,129.99,134651.0
2017-04-18 09:30:00,129.74,129.93,129.57,129.83,46756.0,129.74,129.93,129.57,129.83,46756.0
2017-04-18 09:40:00,129.89,129.95,129.48,129.88,32025.0,129.89,129.95,129.48,129.88,32025.0
2017-04-18 09:50:00,129.91,130.1,129.76,130.08,30480.0,129.91,130.1,129.76,130.08,30480.0
2017-04-18 10:00:00,130.1,130.23,129.91,129.93,43110.0,130.1,130.23,129.91,129.93,43110.0
2017-04-18 10:10:00,129.95,130.05,129.72,129.77,28754.0,129.95,130.05,129.72,129.77,28754.0
2017-04-18 10:20:00,129.75,129.96,129.62,129.88,37920.0,129.75,129.96,129.62,129.88,37920.0
2017-04-18 10:30:00,129.87,129.94,129.8,129.8,29907.0,129.87,129.94,129.8,129.8,29907.0
2017-04-18 10:40:00,129.82,129.83,129.67,129.69,26780.0,129.82,129.83,129.67,129.69,26780.0
2017-04-18 10:50:00,129.66,129.85,129.6,129.85,27270.0,129.66,129.85,129.6,129.85,27270.0
2017-04-18 11:00:00,129.84,129.89,129.66,129.79,32825.0,129.84,129.89,129.66,129.79,32825.0
2017-04-18 11:10:00,129.8,129.93,129.76,129.78,21810.0,129.8,129.93,129.76,129.78,21810.0
2017-04-18 11:20:00,129.79,129.99,129.77,129.95,20589.0,129.79,129.99,129.77,129.95,20589.0
2017-04-18 11:30:00,129.93,130.02,129.62,129.72,19040.0,129.93,130.02,129.62,129.72,19040.0
2017-04-18 11:40:00,129.75,129.78,129.64,129.74,18832.0,129.75,129.78,129.64,129.74,18832.0
2017-04-18 11:50:00,129.8,129.83,129.63,129.64,15567.0,129.8,129.83,129.63,129.64,15567.0
2017-04-18 12:00:00,129.63,129.68,129.54,129.59,21869.0,129.63,129.68,129.54,129.59,21869.0
2017-04-18 12:10:00,129.6,129.64,129.48,129.5,18214.0,129.6,129.64,129.48,129.5,18214.0
2017-04-18 12:20:00,129.5,129.64,129.5,129.59,13735.0,129.5,129.64,129.5,129.59,13735.0
2017-04-18 12:30:00,129.57,129.68,129.55,129.61,12624.0,129.57,129.68,129.55,129.61,12624.0
2017-04-18 12:40:00,129.62,129.77,129.62,129.7,16341.0,129.62,129.77,129.62,129.7,16341.0
2017-04-18 12:50:00,129.71,129.86,129.71,129.77,13209.0,129.71,129.86,129.71,129.77,13209.0
2017-04-18 13:00:00,129.76,129.79,129.66,129.78,13208.0,129.76,129.79,129.66,129.78,13208.0
2017-04-18 13:10:00,129.79,129.86,129.71,129.75,25515.0,129.79,129.86,129.71,129.75,25515.0
2017-04-18 13:20:00,129.76,129.79,129.7,129.75,12124.0,129.76,129.79,129.7,129.75,12124.0
2017-04-18 13:30:00,129.76,129.82,129.72,129.76,17349.0,129.76,129.82,129.72,129.76,17349.0
2017-04-18 13:40:00,129.77,129.82,129.71,129.82,9926.0,129.77,129.82,129.71,129.82,9926.0
2017-04-18 13:50:00,129.82,129.82,129.68,129.74,13384.0,129.82,129.82,129.68,129.74,13384.0
2017-04-18 14:00:00,129.74,129.94,129.73,129.89,18281.0,129.74,129.94,129.73,129.89,18281.0
2017-04-18 14:10:00,129.89,129.97,129.86,129.92,16614.0,129.89,129.97,129.86,129.92,16614.0
2017-04-18 14:20:00,129.93,129.94,129.8,129.93,26128.0,129.93,129.94,129.8,129.93,26128.0
2017-04-18 14:30:00,129.93,130.05,129.82,129.83,21626.0,129.93,130.05,129.82,129.83,21626.0
2017-04-18 14:40:00,129.81,129.86,129.66,129.72,15894.0,129.81,129.86,129.66,129.72,15894.0
2017-04-18 14:50:00,129.72,129.79,129.7,129.79,21654.0,129.72,129.79,129.7,129.79,21654.0
2017-04-18 15:00:00,129.79,129.86,129.73,129.85,19446.0,129.79,129.86,129.73,129.85,19446.0
2017-04-18 15:10:00,129.86,129.91,129.77,129.91,26083.0,129.86,129.91,129.77,129.91,26083.0
2017-04-18 15:20:00,129.92,129.98,129.89,129.96,21885.0,129.92,129.98,129.89,129.96,21885.0
2017-04-18 15:30:00,129.96,129.98,129.86,129.89,50468.0,129.96,129.98,129.86,129.89,50468.0
2017-04-18 15:40:00,129.9,130.0,129.9,129.92,49669.0,129.9,130.0,129.9,129.92,49669.0
2017-04-18 15:50:00,129.91,129.96,129.81,129.81,106640.0,129.91,129.96,129.81,129.81,106640.0
2017-04-19 09:30:00,129.9,130.42,129.82,130.4,50285.0,129.9,130.42,129.82,130.4,50285.0
2017-04-19 09:40:00,130.4,130.6,130.33,130.55,26662.0,130.4,130.6,130.33,130.55,26662.0
2017-04-19 09:50:00,130.56,130.98,130.55,130.87,38625.0,130.56,130.98,130.55,130.87,38625.0
2017-04-19 10:00:00,130.85,130.89,130.6,130.66,24741.0,130.85,130.89,130.6,130.66,24741.0
2017-04-19 10:10:00,130.69,130.83,130.61,130.65,26610.0,130.69,130.83,130.61,130.65,26610.0
2017-04-19 10:20:00,130.64,130.74,130.59,130.67,31291.0,130.64,130.74,130.59,130.67,31291.0
2017-04-19 10:30:00,130.69,130.74,130.58,130.6,40000.0,130.69,130.74,130.58,130.6,40000.0
2017-04-19 10:40:00,130.59,130.68,130.41,130.45,37134.0,130.59,130.68,130.41,130.45,37134.0
2017-04-19 10:50:00,130.45,130.67,130.45,130.6,32328.0,130.45,130.67,130.45,130.6,32328.0
2017-04-19 11:00:00,130.6,130.73,130.6,130.73,20955.0,130.6,130.73,130.6,130.73,20955.0
2017-04-19 11:10:00,130.73,130.78,130.69,130.73,32785.0,130.73,130.78,130.69,130.73,32785.0
2017-04-19 11:20:00,130.74,130.83,130.74,130.81,22610.0,130.74,130.83,130.74,130.81,22610.0
2017-04-19 11:30:00,130.82,130.84,130.69,130.79,22319.0,130.82,130.84,130.69,130.79,22319.0
2017-04-19 11:40:00,130.79,130.84,130.76,130.83,28596.0,130.79,130.84,130.76,130.83,28596.0
2017-04-19 11:50:00,130.83,130.87,130.7,130.7,24809.0,130.83,130.87,130.7,130.7,24809.0
2017-04-19 12:00:00,130.7,130.73,130.6,130.65,24932.0,130.7,130.73,130.6,130.65,24932.0
2017-04-19 12:10:00,130.64,130.68,130.55,130.63,30138.0,130.64,130.68,130.55,130.63,30138.0
2017-04-19 12:20:00,130.62,130.69,130.56,130.59,20719.0,130.62,130.69,130.56,130.59,20719.0
2017-04-19 12:30:00,130.6,130.63,130.51,130.52,13292.0,130.6,130.63,130.51,130.52,13292.0
2017-04-19 12:40:00,130.53,130.6,130.52,130.57,9790.0,130.53,130.6,130.52,130.57,9790.0
2017-04-19 12:50:00,130.56,130.64,130.5,130.62,16253.0,130.56,130.64,130.5,130.62,16253.0
2017-04-19 13:00:00,130.61,130.63,130.42,130.43,52886.0,130.61,130.63,130.42,130.43,52886.0
2017-04-19 13:10:00,130.43,130.47,130.32,130.43,27861.0,130.43,130.47,130.32,130.43,27861.0
2017-04-19 13:20:00,130.44,130.55,130.42,130.44,25918.0,130.44,130.55,130.42,130.44,25918.0
2017-04-19 13:30:00,130.43,130.43,130.23,130.24,38034.0,130.43,130.43,130.23,130.24,38034.0
2017-04-19 13:40:00,130.24,130.33,130.19,130.29,20301.0,130.24,130.33,130.19,130.29,20301.0
2017-04-19 13:50:00,130.29,130.44,130.29,130.41,28187.0,130.29,130.44,130.29,130.41,28187.0
2017-04-19 14:00:00,130.4,130.48,130.31,130.36,25617.0,130.4,130.48,130.31,130.36,25617.0
2017-04-19 14:10:00,130.37,130.41,130.16,130.22,28967.0,130.37,130.41,130.16,130.22,28967.0
2017-04-19 14:20:00,130.23,130.24,130.14,130.21,31990.0,130.23,130.24,130.14,130.21,31990.0
2017-04-19 14:30:00,130.2,130.25,130.16,130.24,38108.0,130.2,130.25,130.16,130.24,38108.0
2017-04-19 14:40:00,130.25,130.31,130.22,130.25,28281.0,130.25,130.31,130.22,130.25,28281.0
2017-04-19 14:50:00,130.25,130.25,130.11,130.19,33994.0,130.25,130.25,130.11,130.19,33994.0
2017-04-19 15:00:00,130.2,130.31,130.17,130.3,28964.0,130.2,130.31,130.17,130.3,28964.0
2017-04-19 15:10:00,130.31,130.35,130.24,130.34,30691.0,130.31,130.35,130.24,130.34,30691.0
2017-04-19 15:20:00,130.34,130.34,130.03,130.1,34981.0,130.34,130.34,130.03,130.1,34981.0
2017-04-19 15:30:00,130.12,130.15,130.01,130.13,37956.0,130.12,130.15,130.01,130.13,37956.0
2017-04-19 15:40:00,130.11,130.15,130.05,130.09,73508.0,130.11,130.15,130.05,130.09,73508.0
2017-04-19 15:50:00,130.08,130.27,130.06,130.2,158474.0,130.08,130.27,130.06,130.2,158474.0
2017-04-20 09:30:00,130.7,130.91,130.45,130.48,63168.0,130.7,130.91,130.45,130.48,63168.0
2017-04-20 09:40:00,130.5,130.54,130.28,130.41,26389.0,130.5,130.54,130.28,130.41,26389.0
2017-04-20 09:50:00,130.41,130.6,130.34,130.54,40890.0,130.41,130.6,130.34,130.54,40890.0
2017-04-20 10:00:00,130.55,130.9,130.49,130.84,71568.0,130.55,130.9,130.49,130.84,71568.0
2017-04-20 10:10:00,130.85,130.97,130.7,130.75,50113.0,130.85,130.97,130.7,130.75,50113.0
2017-04-20 10:20:00,130.74,130.87,130.69,130.86,25798.0,130.74,130.87,130.69,130.86,25798.0
2017-04-20 10:30:00,130.87,130.94,130.68,130.75,29825.0,130.87,130.94,130.68,130.75,29825.0
2017-04-20 10:40:00,130.77,130.81,130.69,130.72,22853.0,130.77,130.81,130.69,130.72,22853.0
2017-04-20 10:50:00,130.77,130.94,130.72,130.9,39832.0,130.77,130.94,130.72,130.9,39832.0
2017-04-20 11:00:00,130.89,130.91,130.81,130.85,18109.0,130.89,130.91,130.81,130.85,18109.0
2017-04-20 11:10:00,130.87,130.95,130.83,130.95,20211.0,130.87,130.95,130.83,130.95,20211.0
2017-04-20 11:20:00,130.96,131.08,130.94,130.98,59442.0,130.96,131.08,130.94,130.98,59442.0
2017-04-20 11:30:00,130.98,131.03,130.92,130.93,17153.0,130.98,131.03,130.92,130.93,17153.0
2017-04-20 11:40:00,130.94,131.14,130.89,131.14,20678.0,130.94,131.14,130.89,131.14,20678.0
2017-04-20 11:50:00,131.15,131.32,131.14,131.21,31501.0,131.15,131.32,131.14,131.21,31501.0
2017-04-20 12:00:00,131.22,131.49,131.19,131.45,38559.0,131.22,131.49,131.19,131.45,38559.0
2017-04-20 12:10:00,131.49,131.6,131.44,131.56,40049.0,131.49,131.6,131.44,131.56,40049.0
2017-04-20 12:20:00,131.54,131.62,131.45,131.51,26161.0,131.54,131.62,131.45,131.51,26161.0
2017-04-20 12:30:00,131.51,131.68,131.51,131.66,21529.0,131.51,131.68,131.51,131.66,21529.0
2017-04-20 12:40:00,131.67,131.79,131.65,131.72,24842.0,131.67,131.79,131.65,131.72,24842.0
2017-04-20 12:50:00,131.72,131.8,131.69,131.71,22753.0,131.72,131.8,131.69,131.71,22753.0
2017-04-20 13:00:00,131.72,131.81,131.67,131.67,29997.0,131.72,131.81,131.67,131.67,29997.0
2017-04-20 13:10:00,131.66,131.75,131.66,131.71,24026.0,131.66,131.75,131.66,131.71,24026.0
2017-04-20 13:20:00,131.7,131.77,131.66,131.72,23575.0,131.7,131.77,131.66,131.72,23575.0
2017-04-20 13:30:00,131.7,131.81,131.7,131.8,21803.0,131.7,131.81,131.7,131.8,21803.0
2017-04-20 13:40:00,131.81,131.88,131.78,131.87,27044.0,131.81,131.88,131.78,131.87,27044.0
2017-04-20 13:50:00,131.89,131.99,131.88,131.96,30055.0,131.89,131.99,131.88,131.96,30055.0
2017-04-20 14:00:00,131.96,131.97,131.86,131.94,28677.0,131.96,131.97,131.86,131.94,28677.0
2017-04-20 14:10:00,131.95,131.99,131.91,131.93,24500.0,131.95,131.99,131.91,131.93,24500.0
2017-04-20 14:20:00,131.94,131.95,131.75,131.76,49700.0,131.94,131.95,131.75,131.76,49700.0
2017-04-20 14:30:00,131.75,131.85,131.68,131.77,47907.0,131.75,131.85,131.68,131.77,47907.0
2017-04-20 14:40:00,131.76,131.76,131.6,131.62,32084.0,131.76,131.76,131.6,131.62,32084.0
2017-04-20 14:50:00,131.62,131.68,131.59,131.66,29074.0,131.62,131.68,131.59,131.66,29074.0
2017-04-20 15:00:00,131.66,131.73,131.57,131.72,47810.0,131.66,131.73,131.57,131.72,47810.0
2017-04-20 15:10:00,131.73,131.76,131.61,131.62,36929.0,131.73,131.76,131.61,131.62,36929.0
2017-04-20 15:20:00,131.61,131.62,131.51,131.6,38709.0,131.61,131.62,131.51,131.6,38709.0
2017-04-20 15:30:00,131.6,131.65,131.48,131.52,49755.0,131.6,131.65,131.48,131.52,49755.0
2017-04-20 15:40:00,131.53,131.6,131.47,131.59,67385.0,131.53,131.6,131.47,131.59,67385.0
2017-04-20 15:50:00,131.59,131.7,131.42,131.42,139964.0,131.59,131.7,131.42,131.42,139964.0
2017-04-21 09:30:00,131.84,131.97,131.35,131.52,166550.0,131.84,131.97,131.35,131.52,166550.0
2017-04-21 09:40:00,131.5,131.56,131.25,131.28,27030.0,131.5,131.56,131.25,131.28,27030.0
2017-04-21 09:50:00,131.29,131.35,131.03,131.24,30251.0,131.29,131.35,131.03,131.24,30251.0
2017-04-21 10:00:00,131.25,131.3,131.12,131.26,24560.0,131.25,131.3,131.12,131.26,24560.0
2017-04-21 10:10:00,131.25,131.41,131.22,131.34,33109.0,131.25,131.41,131.22,131.34,33109.0
2017-04-21 10:20:00,131.36,131.47,131.17,131.44,41754.0,131.36,131.47,131.17,131.44,41754.0
2017-04-21 10:30:00,131.44,131.44,131.21,131.25,28399.0,131.44,131.44,131.21,131.25,28399.0
2017-04-21 10:40:00,131.26,131.42,131.16,131.16,66218.0,131.26,131.42,131.16,131.16,66218.0
2017-04-21 10:50:00,131.16,131.39,131.16,131.35,30239.0,131.16,131.39,131.16,131.35,30239.0
2017-04-21 11:00:00,131.37,131.47,131.26,131.42,36065.0,131.37,131.47,131.26,131.42,36065.0
2017-04-21 11:10:00,131.41,131.54,131.35,131.52,30158.0,131.41,131.54,131.35,131.52,30158.0
2017-04-21 11:20:00,131.52,131.68,131.46,131.52,48021.0,131.52,131.68,131.46,131.52,48021.0
2017-04-21 11:30:00,131.52,131.7,131.47,131.7,29282.0,131.52,131.7,131.47,131.7,29282.0
2017-04-21 11:40:00,131.71,131.85,131.67,131.74,14537.0,131.71,131.85,131.67,131.74,14537.0
2017-04-21 11:50:00,131.74,131.88,131.71,131.82,16466.0,131.74,131.88,131.71,131.82,16466.0
2017-04-21 12:00:00,131.8,131.93,131.75,131.79,34038.0,131.8,131.93,131.75,131.79,34038.0
2017-04-21 12:10:00,131.79,131.83,131.68,131.71,16927.0,131.79,131.83,131.68,131.71,16927.0
2017-04-21 12:20:00,131.71,131.83,131.71,131.73,14443.0,131.71,131.83,131.71,131.73,14443.0
2017-04-21 12:30:00,131.72,131.83,131.69,131.78,15472.0,131.72,131.83,131.69,131.78,15472.0
2017-04-21 12:40:00,131.77,131.79,131.62,131.7,22374.0,131.77,131.79,131.62,131.7,22374.0
2017-04-21 12:50:00,131.71,131.75,131.62,131.62,20511.0,131.71,131.75,131.62,131.62,20511.0
2017-04-21 13:00:00,131.62,131.71,131.53,131.58,23471.0,131.62,131.71,131.53,131.58,23471.0
2017-04-21 13:10:00,131.59,131.61,131.27,131.3,49157.0,131.59,131.61,131.27,131.3,49157.0
2017-04-21 13:20:00,131.3,131.37,131.24,131.32,19868.0,131.3,131.37,131.24,131.32,19868.0
2017-04-21 13:30:00,131.31,131.33,131.24,131.27,17827.0,131.31,131.33,131.24,131.27,17827.0
2017-04-21 13:40:00,131.27,131.32,131.24,131.29,11912.0,131.27,131.32,131.24,131.29,11912.0
2017-04-21 13:50:00,131.29,131.45,131.29,131.41,26538.0,131.29,131.45,131.29,131.41,26538.0
2017-04-21 14:00:00,131.41,131.46,131.35,131.41,17323.0,131.41,131.46,131.35,131.41,17323.0
2017-04-21 14:10:00,131.41,131.41,131.26,131.26,14915.0,131.41,131.41,131.26,131.26,14915.0
2017-04-21 14:20:00,131.27,131.4,131.24,131.35,20637.0,131.27,131.4,131.24,131.35,20637.0
2017-04-21 14:30:00,131.34,131.41,131.31,131.41,18880.0,131.34,131.41,131.31,131.41,18880.0
2017-04-21 14:40:00,131.4,131.45,131.36,131.37,19039.0,131.4,131.45,131.36,131.37,19039.0
2017-04-21 14:50:00,131.36,131.43,131.3,131.41,22221.0,131.36,131.43,131.3,131.41,22221.0
2017-04-21 15:00:00,131.43,131.44,131.25,131.32,19414.0,131.43,131.44,131.25,131.32,19414.0
2017-04-21 15:10:00,131.31,131.35,131.23,131.3,27034.0,131.31,131.35,131.23,131.3,27034.0
2017-04-21 15:20:00,131.3,131.43,131.25,131.39,26654.0,131.3,131.43,131.25,131.39,26654.0
2017-04-21 15:30:00,131.39,131.5,131.32,131.46,51020.0,131.39,131.5,131.32,131.46,51020.0
2017-04-21 15:40:00,131.47,131.66,131.46,131.62,82461.0,131.47,131.66,131.46,131.62,82461.0
2017-04-21 15:50:00,131.62,131.62,131.48,131.52,111714.0,131.62,131.62,131.48,131.52,111714.0
2017-04-24 09:30:00,132.94,133.18,132.48,132.64,88231.0,132.94,133.18,132.48,132.64,88231.0
2017-04-24 09:40:00,132.64,132.7,132.51,132.65,33926.0,132.64,132.7,132.51,132.65,33926.0
2017-04-24 09:50:00,132.67,132.86,132.54,132.84,44601.0,132.67,132.86,132.54,132.84,44601.0
2017-04-24 10:00:00,132.85,132.91,132.53,132.56,34527.0,132.85,132.91,132.53,132.56,34527.0
2017-04-24 10:10:00,132.57,132.7,132.48,132.56,44868.0,132.57,132.7,132.48,132.56,44868.0
2017-04-24 10:20:00,132.56,132.71,132.41,132.5,37855.0,132.56,132.71,132.41,132.5,37855.0
2017-04-24 10:30:00,132.53,132.68,132.49,132.65,50124.0,132.53,132.68,132.49,132.65,50124.0
2017-04-24 10:40:00,132.65,132.79,132.57,132.76,19804.0,132.65,132.79,132.57,132.76,19804.0
2017-04-24 10:50:00,132.74,132.8,132.62,132.63,20603.0,132.74,132.8,132.62,132.63,20603.0
2017-04-24 11:00:00,132.65,132.68,132.53,132.54,43180.0,132.65,132.68,132.53,132.54,43180.0
2017-04-24 11:10:00,132.56,132.56,132.31,132.37,26085.0,132.56,132.56,132.31,132.37,26085.0
2017-04-24 11:20:00,132.37,132.43,132.37,132.41,15659.0,132.37,132.43,132.37,132.41,15659.0
2017-04-24 11:30:00,132.43,132.44,132.31,132.4,19879.0,132.43,132.44,132.31,132.4,19879.0
2017-04-24 11:40:00,132.4,132.47,132.34,132.34,12736.0,132.4,132.47,132.34,132.34,12736.0
2017-04-24 11:50:00,132.34,132.36,132.17,132.24,20910.0,132.34,132.36,132.17,132.24,20910.0
2017-04-24 12:00:00,132.24,132.37,132.24,132.31,15495.0,132.24,132.37,132.24,132.31,15495.0
2017-04-24 12:10:00,132.31,132.47,132.31,132.39,24233.0,132.31,132.47,132.31,132.39,24233.0
2017-04-24 12:20:00,132.39,132.45,132.37,132.45,29093.0,132.39,132.45,132.37,132.45,29093.0
2017-04-24 12:30:00,132.46,132.46,132.34,132.34,16903.0,132.46,132.46,132.34,132.34,16903.0
2017-04-24 12:40:00,132.35,132.35,132.24,132.27,16558.0,132.35,132.35,132.24,132.27,16558.0
2017-04-24 12:50:00,132.28,132.33,132.18,132.23,20123.0,132.28,132.33,132.18,132.23,20123.0
2017-04-24 13:00:00,132.22,132.35,132.22,132.32,23301.0,132.22,132.35,132.22,132.32,23301.0
2017-04-24 13:10:00,132.32,132.41,132.27,132.41,17745.0,132.32,132.41,132.27,132.41,17745.0
2017-04-24 13:20:00,132.38,132.38,132.28,132.3,15663.0,132.38,132.38,132.28,132.3,15663.0
2017-04-24 13:30:00,132.32,132.33,132.22,132.28,17710.0,132.32,132.33,132.22,132.28,17710.0
2017-04-24 13:40:00,132.28,132.3,132.17,132.25,17175.0,132.28,132.3,132.17,132.25,17175.0
2017-04-24 13:50:00,132.25,132.29,132.18,132.26,24286.0,132.25,132.29,132.18,132.26,24286.0
2017-04-24 14:00:00,132.28,132.4,132.26,132.34,15259.0,132.28,132.4,132.26,132.34,15259.0
2017-04-24 14:10:00,132.35,132.47,132.27,132.45,26058.0,132.35,132.47,132.27,132.45,26058.0
2017-04-24 14:20:00,132.45,132.52,132.41,132.52,18855.0,132.45,132.52,132.41,132.52,18855.0
2017-04-24 14:30:00,132.53,132.56,132.44,132.5,18243.0,132.53,132.56,132.44,132.5,18243.0
2017-04-24 14:40:00,132.49,132.5,132.41,132.47,21525.0,132.49,132.5,132.41,132.47,21525.0
2017-04-24 14:50:00,132.46,132.53,132.45,132.53,69561.0,132.46,132.53,132.45,132.53,69561.0
2017-04-24 15:00:00,132.53,132.82,132.52,132.81,49678.0,132.53,132.82,132.52,132.81,49678.0
2017-04-24 15:10:00,132.81,132.88,132.77,132.77,22664.0,132.81,132.88,132.77,132.77,22664.0
2017-04-24 15:20:00,132.78,132.9,132.77,132.88,25413.0,132.78,132.9,132.77,132.88,25413.0
2017-04-24 15:30:00,132.9,132.93,132.85,132.91,32984.0,132.9,132.93,132.85,132.91,32984.0
2017-04-24 15:40:00,132.91,132.94,132.81,132.94,71357.0,132.91,132.94,132.81,132.94,71357.0
2017-04-24 15:50:00,132.95,132.97,132.78,132.88,118728.0,132.95,132.97,132.78,132.88,118728.0
2017-04-25 09:30:00,133.44,133.63,132.94,133.14,100615.0,133.44,133.63,132.94,133.14,100615.0
2017-04-25 09:40:00,133.12,133.17,132.91,133.03,41113.0,133.12,133.17,132.91,133.03,41113.0
2017-04-25 09:50:00,133.03,133.08,132.88,132.99,52717.0,133.03,133.08,132.88,132.99,52717.0
2017-04-25 10:00:00,132.99,133.58,132.99,133.56,90898.0,132.99,133.58,132.99,133.56,90898.0
2017-04-25 10:10:00,133.56,133.6,133.43,133.44,55901.0,133.56,133.6,133.43,133.44,55901.0
2017-04-25 10:20:00,133.42,133.45,133.21,133.23,94410.0,133.42,133.45,133.21,133.23,94410.0
2017-04-25 10:30:00,133.27,133.36,133.23,133.36,40820.0,133.27,133.36,133.23,133.36,40820.0
2017-04-25 10:40:00,133.37,133.39,133.23,133.3,39945.0,133.37,133.39,133.23,133.3,39945.0
2017-04-25 10:50:00,133.32,133.33,133.19,133.22,40726.0,133.32,133.33,133.19,133.22,40726.0
2017-04-25 11:00:00,133.2,133.27,133.11,133.13,33394.0,133.2,133.27,133.11,133.13,33394.0
2017-04-25 11:10:00,133.13,133.19,133.07,133.15,38782.0,133.13,133.19,133.07,133.15,38782.0
2017-04-25 11:20:00,133.16,133.29,133.05,133.26,60180.0,133.16,133.29,133.05,133.26,60180.0
2017-04-25 11:30:00,133.26,133.34,133.16,133.24,51556.0,133.26,133.34,133.16,133.24,51556.0
2017-04-25 11:40:00,133.23,133.41,133.15,133.4,112472.0,133.23,133.41,133.15,133.4,112472.0
2017-04-25 11:50:00,133.39,133.6,133.37,133.47,52008.0,133.39,133.6,133.37,133.47,52008.0
2017-04-25 12:00:00,133.47,133.58,133.46,133.49,29971.0,133.47,133.58,133.46,133.49,29971.0
2017-04-25 12:10:00,133.5,133.59,133.42,133.51,36814.0,133.5,133.59,133.42,133.51,36814.0
2017-04-25 12:20:00,133.51,133.56,133.49,133.5,24966.0,133.51,133.56,133.49,133.5,24966.0
2017-04-25 12:30:00,133.49,133.49,133.39,133.45,23723.0,133.49,133.49,133.39,133.45,23723.0
2017-04-25 12:40:00,133.46,133.58,133.43,133.55,33968.0,133.46,133.58,133.43,133.55,33968.0
2017-04-25 12:50:00,133.54,133.56,133.49,133.52,29777.0,133.54,133.56,133.49,133.52,29777.0
2017-04-25 13:00:00,133.52,133.63,133.49,133.61,33769.0,133.52,133.63,133.49,133.61,33769.0
2017-04-25 13:10:00,133.63,133.72,133.61,133.7,25657.0,133.63,133.72,133.61,133.7,25657.0
2017-04-25 13:20:00,133.7,133.71,133.61,133.63,20367.0,133.7,133.71,133.61,133.63,20367.0
2017-04-25 13:30:00,133.64,133.65,133.55,133.57,37277.0,133.64,133.65,133.55,133.57,37277.0
2017-04-25 13:40:00,133.56,133.58,133.45,133.56,18443.0,133.56,133.58,133.45,133.56,18443.0
2017-04-25 13:50:00,133.55,133.62,133.55,133.6,22896.0,133.55,133.62,133.55,133.6,22896.0
2017-04-25 14:00:00,133.6,133.69,133.57,133.69,28695.0,133.6,133.69,133.57,133.69,28695.0
2017-04-25 14:10:00,133.68,133.7,133.64,133.68,25413.0,133.68,133.7,133.64,133.68,25413.0
2017-04-25 14:20:00,133.68,133.69,133.57,133.57,27244.0,133.68,133.69,133.57,133.57,27244.0
2017-04-25 14:30:00,133.57,133.58,133.52,133.58,26600.0,133.57,133.58,133.52,133.58,26600.0
2017-04-25 14:40:00,133.57,133.58,133.52,133.54,29431.0,133.57,133.58,133.52,133.54,29431.0
2017-04-25 14:50:00,133.55,133.56,133.43,133.43,24363.0,133.55,133.56,133.43,133.43,24363.0
2017-04-25 15:00:00,133.44,133.62,133.43,133.62,45276.0,133.44,133.62,133.43,133.62,45276.0
2017-04-25 15:10:00,133.6,133.66,133.56,133.66,45484.0,133.6,133.66,133.56,133.66,45484.0
2017-04-25 15:20:00,133.66,133.7,133.64,133.64,53900.0,133.66,133.7,133.64,133.64,53900.0
2017-04-25 15:30:00,133.65,133.65,133.53,133.54,56217.0,133.65,133.65,133.53,133.54,56217.0
2017-04-25 15:40:00,133.55,133.56,133.45,133.51,64398.0,133.55,133.56,133.45,133.51,64398.0
2017-04-25 15:50:00,133.5,133.55,133.45,133.48,170730.0,133.5,133.55,133.45,133.48,170730.0
2017-04-26 09:30:00,133.5,133.8,132.84,132.93,88090.0,133.5,133.8,132.84,132.93,88090.0
2017-04-26 09:40:00,132.95,132.99,132.67,132.8,24135.0,132.95,132.99,132.67,132.8,24135.0
2017-04-26 09:50:00,132.81,132.81,132.42,132.54,33276.0,132.81,132.81,132.42,132.54,33276.0
2017-04-26 10:00:00,132.55,132.9,132.48,132.9,28941.0,132.55,132.9,132.48,132.9,28941.0
2017-04-26 10:10:00,132.9,132.9,132.68,132.8,23173.0,132.9,132.9,132.68,132.8,23173.0
2017-04-26 10:20:00,132.75,132.85,132.62,132.84,23996.0,132.75,132.85,132.62,132.84,23996.0
2017-04-26 10:30:00,132.84,132.87,132.53,132.56,41321.0,132.84,132.87,132.53,132.56,41321.0
2017-04-26 10:40:00,132.57,132.65,132.5,132.63,29507.0,132.57,132.65,132.5,132.63,29507.0
2017-04-26 10:50:00,132.64,132.76,132.62,132.76,16234.0,132.64,132.76,132.62,132.76,16234.0
2017-04-26 11:00:00,132.75,132.93,132.71,132.81,22725.0,132.75,132.93,132.71,132.81,22725.0
2017-04-26 11:10:00,132.81,132.97,132.79,132.96,20067.0,132.81,132.97,132.79,132.96,20067.0
2017-04-26 11:20:00,132.97,133.22,132.94,133.17,27943.0,132.97,133.22,132.94,133.17,27943.0
2017-04-26 11:30:00,133.14,133.28,133.14,133.17,20781.0,133.14,133.28,133.14,133.17,20781.0
2017-04-26 11:40:00,133.18,133.2,132.9,132.91,24692.0,133.18,133.2,132.9,132.91,24692.0
2017-04-26 11:50:00,132.95,133.08,132.94,133.01,16856.0,132.95,133.08,132.94,133.01,16856.0
2017-04-26 12:00:00,132.98,133.19,132.98,133.19,14241.0,132.98,133.19,132.98,133.19,14241.0
2017-04-26 12:10:00,133.14,133.35,133.14,133.26,19889.0,133.14,133.35,133.14,133.26,19889.0
2017-04-26 12:20:00,133.27,133.27,133.06,133.09,45682.0,133.27,133.27,133.06,133.09,45682.0
2017-04-26 12:30:00,133.1,133.17,133.05,133.05,29472.0,133.1,133.17,133.05,133.05,29472.0
2017-04-26 12:40:00,133.05,133.06,132.92,132.93,15316.0,133.05,133.06,132.92,132.93,15316.0
2017-04-26 12:50:00,132.98,133.08,132.97,133.02,16076.0,132.98,133.08,132.97,133.02,16076.0
2017-04-26 13:00:00,133.02,133.1,132.99,133.08,20177.0,133.02,133.1,132.99,133.08,20177.0
2017-04-26 13:10:00,133.08,133.08,132.91,132.91,30348.0,133.08,133.08,132.91,132.91,30348.0
2017-04-26 13:20:00,132.93,133.0,132.92,132.95,10431.0,132.93,133.0,132.92,132.95,10431.0
2017-04-26 13:30:00,132.94,132.95,132.78,132.9,23910.0,132.94,132.95,132.78,132.9,23910.0
2017-04-26 13:40:00,132.91,132.96,132.66,132.72,34609.0,132.91,132.96,132.66,132.72,34609.0
2017-04-26 13:50:00,132.7,132.78,132.68,132.72,24219.0,132.7,132.78,132.68,132.72,24219.0
2017-04-26 14:00:00,132.73,132.73,132.61,132.72,26110.0,132.73,132.73,132.61,132.72,26110.0
2017-04-26 14:10:00,132.71,132.88,132.69,132.81,12902.0,132.71,132.88,132.69,132.81,12902.0
2017-04-26 14:20:00,132.81,132.92,132.8,132.86,18418.0,132.81,132.92,132.8,132.86,18418.0
2017-04-26 14:30:00,132.84,132.94,132.8,132.93,13313.0,132.84,132.94,132.8,132.93,13313.0
2017-04-26 14:40:00,132.94,132.96,132.86,132.9,18132.0,132.94,132.96,132.86,132.9,18132.0
2017-04-26 14:50:00,132.92,132.94,132.87,132.87,15941.0,132.92,132.94,132.87,132.87,15941.0
2017-04-26 15:00:00,132.88,132.96,132.84,132.96,18485.0,132.88,132.96,132.84,132.96,18485.0
2017-04-26 15:10:00,132.94,133.08,132.92,133.02,21803.0,132.94,133.08,132.92,133.02,21803.0
2017-04-26 15:20:00,133.01,133.05,132.94,133.03,23948.0,133.01,133.05,132.94,133.03,23948.0
2017-04-26 15:30:00,133.03,133.05,132.83,132.83,34844.0,133.03,133.05,132.83,132.83,34844.0
2017-04-26 15:40:00,132.81,132.9,132.79,132.84,50248.0,132.81,132.9,132.79,132.84,50248.0
2017-04-26 15:50:00,132.82,132.88,132.72,132.8,109718.0,132.82,132.88,132.72,132.8,109718.0
2017-04-27 09:30:00,133.13,133.24,132.76,132.99,40474.0,133.13,133.24,132.76,132.99,40474.0
2017-04-27 09:40:00,133.02,133.22,132.89,133.12,32995.0,133.02,133.22,132.89,133.12,32995.0
2017-04-27 09:50:00,133.11,133.32,132.95,133.25,23404.0,133.11,133.32,132.95,133.25,23404.0
2017-04-27 10:00:00,133.26,133.55,133.26,133.47,29075.0,133.26,133.55,133.26,133.47,29075.0
2017-04-27 10:10:00,133.47,133.87,133.46,133.86,47270.0,133.47,133.87,133.46,133.86,47270.0
2017-04-27 10:20:00,133.84,133.93,133.72,133.83,34525.0,133.84,133.93,133.72,133.83,34525.0
2017-04-27 10:30:00,133.85,134.15,133.85,133.97,40798.0,133.85,134.15,133.85,133.97,40798.0
2017-04-27 10:40:00,133.96,134.25,133.93,134.06,72717.0,133.96,134.25,133.93,134.06,72717.0
2017-04-27 10:50:00,134.06,134.15,134.0,134.08,52245.0,134.06,134.15,134.0,134.08,52245.0
2017-04-27 11:00:00,134.09,134.15,133.95,133.96,39335.0,134.09,134.15,133.95,133.96,39335.0
2017-04-27 11:10:00,133.95,134.08,133.89,133.98,24511.0,133.95,134.08,133.89,133.98,24511.0
2017-04-27 11:20:00,133.98,133.98,133.72,133.72,27937.0,133.98,133.98,133.72,133.72,27937.0
2017-04-27 11:30:00,133.71,133.93,133.71,133.77,16822.0,133.71,133.93,133.71,133.77,16822.0
2017-04-27 11:40:00,133.77,133.81,133.59,133.6,19467.0,133.77,133.81,133.59,133.6,19467.0
2017-04-27 11:50:00,133.59,133.69,133.55,133.65,22513.0,133.59,133.69,133.55,133.65,22513.0
2017-04-27 12:00:00,133.63,133.69,133.6,133.64,19412.0,133.63,133.69,133.6,133.64,19412.0
2017-04-27 12:10:00,133.66,133.66,133.52,133.56,17627.0,133.66,133.66,133.52,133.56,17627.0
2017-04-27 12:20:00,133.54,133.54,133.36,133.4,17926.0,133.54,133.54,133.36,133.4,17926.0
2017-04-27 12:30:00,133.41,133.44,133.31,133.39,21829.0,133.41,133.44,133.31,133.39,21829.0
2017-04-27 12:40:00,133.42,133.59,133.42,133.42,12438.0,133.42,133.59,133.42,133.42,12438.0
2017-04-27 12:50:00,133.42,133.64,133.42,133.64,22239.0,133.42,133.64,133.42,133.64,22239.0
2017-04-27 13:00:00,133.61,133.62,133.55,133.57,11548.0,133.61,133.62,133.55,133.57,11548.0
2017-04-27 13:10:00,133.59,133.6,133.47,133.47,20003.0,133.59,133.6,133.47,133.47,20003.0
2017-04-27 13:20:00,133.49,133.54,133.48,133.49,13248.0,133.49,133.54,133.48,133.49,13248.0
2017-04-27 13:30:00,133.49,133.52,133.35,133.38,31189.0,133.49,133.52,133.35,133.38,31189.0
2017-04-27 13:40:00,133.38,133.55,133.38,133.41,33240.0,133.38,133.55,133.38,133.41,33240.0
2017-04-27 13:50:00,133.41,133.46,133.32,133.36,18841.0,133.41,133.46,133.32,133.36,18841.0
2017-04-27 14:00:00,133.36,133.42,133.35,133.39,19457.0,133.36,133.42,133.35,133.39,19457.0
2017-04-27 14:10:00,133.39,133.44,133.33,133.39,15975.0,133.39,133.44,133.33,133.39,15975.0
2017-04-27 14:20:00,133.4,133.4,133.24,133.3,20017.0,133.4,133.4,133.24,133.3,20017.0
2017-04-27 14:30:00,133.3,133.52,133.29,133.47,73065.0,133.3,133.52,133.29,133.47,73065.0
2017-04-27 14:40:00,133.46,133.48,133.39,133.39,50205.0,133.46,133.48,133.39,133.39,50205.0
2017-04-27 14:50:00,133.4,133.4,133.32,133.34,21187.0,133.4,133.4,133.32,133.34,21187.0
2017-04-27 15:00:00,133.33,133.37,133.17,133.17,20869.0,133.33,133.37,133.17,133.17,20869.0
2017-04-27 15:10:00,133.18,133.25,133.18,133.21,18808.0,133.18,133.25,133.18,133.21,18808.0
2017-04-27 15:20:00,133.2,133.28,133.18,133.28,24546.0,133.2,133.28,133.18,133.28,24546.0
2017-04-27 15:30:00,133.28,133.38,133.27,133.3,33746.0,133.28,133.38,133.27,133.3,33746.0
2017-04-27 15:40:00,133.3,133.42,133.26,133.34,40969.0,133.3,133.42,133.26,133.34,40969.0
2017-04-27 15:50:00,133.32,133.45,133.22,133.38,108917.0,133.32,133.45,133.22,133.38,108917.0
2017-04-28 09:30:00,133.32,133.5,132.98,133.09,106014.0,133.32,133.5,132.98,133.09,106014.0
2017-04-28 09:40:00,133.11,133.33,132.92,133.31,38941.0,133.11,133.33,132.92,133.31,38941.0
2017-04-28 09:50:00,133.28,133.28,133.06,133.17,19411.0,133.28,133.28,133.06,133.17,19411.0
2017-04-28 10:00:00,133.16,133.24,133.03,133.1,25685.0,133.16,133.24,133.03,133.1,25685.0
2017-04-28 10:10:00,133.08,133.28,133.0,133.28,19013.0,133.08,133.28,133.0,133.28,19013.0
2017-04-28 10:20:00,133.24,133.24,133.04,133.08,22428.0,133.24,133.24,133.04,133.08,22428.0
2017-04-28 10:30:00,133.07,133.07,132.85,132.85,24415.0,133.07,133.07,132.85,132.85,24415.0
2017-04-28 10:40:00,132.81,132.89,132.77,132.86,25700.0,132.81,132.89,132.77,132.86,25700.0
2017-04-28 10:50:00,132.84,133.05,132.79,132.91,32414.0,132.84,133.05,132.79,132.91,32414.0
2017-04-28 11:00:00,132.92,132.93,132.8,132.81,30315.0,132.92,132.93,132.8,132.81,30315.0
2017-04-28 11:10:00,132.81,132.89,132.67,132.8,53523.0,132.81,132.89,132.67,132.8,53523.0
2017-04-28 11:20:00,132.82,132.95,132.78,132.91,19864.0,132.82,132.95,132.78,132.91,19864.0
2017-04-28 11:30:00,132.93,132.96,132.85,132.85,23974.0,132.93,132.96,132.85,132.85,23974.0
2017-04-28 11:40:00,132.86,132.92,132.74,132.84,23197.0,132.86,132.92,132.74,132.84,23197.0
2017-04-28 11:50:00,132.86,133.03,132.86,132.97,19122.0,132.86,133.03,132.86,132.97,19122.0
2017-04-28 12:00:00,132.98,133.21,132.98,133.19,20079.0,132.98,133.21,132.98,133.19,20079.0
2017-04-28 12:10:00,133.18,133.25,133.17,133.18,16125.0,133.18,133.25,133.17,133.18,16125.0
2017-04-28 12:20:00,133.19,133.27,133.15,133.23,14731.0,133.19,133.27,133.15,133.23,14731.0
2017-04-28 12:30:00,133.23,133.33,133.2,133.26,17498.0,133.23,133.33,133.2,133.26,17498.0
2017-04-28 12:40:00,133.27,133.38,133.23,133.31,24309.0,133.27,133.38,133.23,133.31,24309.0
2017-04-28 12:50:00,133.3,133.32,133.21,133.32,17361.0,133.3,133.32,133.21,133.32,17361.0
2017-04-28 13:00:00,133.33,133.58,133.31,133.55,19020.0,133.33,133.58,133.31,133.55,19020.0
2017-04-28 13:10:00,133.55,133.58,133.41,133.44,16383.0,133.55,133.58,133.41,133.44,16383.0
2017-04-28 13:20:00,133.45,133.5,133.41,133.44,12560.0,133.45,133.5,133.41,133.44,12560.0
2017-04-28 13:30:00,133.42,133.47,133.37,133.39,14089.0,133.42,133.47,133.37,133.39,14089.0
2017-04-28 13:40:00,133.38,133.56,133.38,133.5,17270.0,133.38,133.56,133.38,133.5,17270.0
2017-04-28 13:50:00,133.52,133.55,133.44,133.53,14427.0,133.52,133.55,133.44,133.53,14427.0
2017-04-28 14:00:00,133.51,133.55,133.44,133.52,20272.0,133.51,133.55,133.44,133.52,20272.0
2017-04-28 14:10:00,133.52,133.62,133.48,133.51,23409.0,133.52,133.62,133.48,133.51,23409.0
2017-04-28 14:20:00,133.5,133.67,133.5,133.64,32817.0,133.5,133.67,133.5,133.64,32817.0
2017-04-28 14:30:00,133.64,133.76,133.63,133.74,30432.0,133.64,133.76,133.63,133.74,30432.0
2017-04-28 14:40:00,133.75,133.87,133.71,133.82,28073.0,133.75,133.87,133.71,133.82,28073.0
2017-04-28 14:50:00,133.82,133.84,133.73,133.73,18681.0,133.82,133.84,133.73,133.73,18681.0
2017-04-28 15:00:00,133.73,133.83,133.71,133.82,23014.0,133.73,133.83,133.71,133.82,23014.0
2017-04-28 15:10:00,133.83,133.9,133.81,133.87,20582.0,133.83,133.9,133.81,133.87,20582.0
2017-04-28 15:20:00,133.87,133.92,133.81,133.87,27000.0,133.87,133.92,133.81,133.87,27000.0
2017-04-28 15:30:00,133.89,133.9,133.79,133.8,35363.0,133.89,133.9,133.79,133.8,35363.0
2017-04-28 15:40:00,133.8,133.82,133.74,133.82,52612.0,133.8,133.82,133.74,133.82,52612.0
2017-04-28 15:50:00,133.81,133.87,133.74,133.74,145852.0,133.81,133.87,133.74,133.74,145852.0
2017-05-01 09:30:00,134.3,134.39,134.0,134.34,41675.0,134.3,134.39,134.0,134.34,41675.0
2017-05-01 09:40:00,134.33,134.33,134.04,134.18,16024.0,134.33,134.33,134.04,134.18,16024.0
2017-05-01 09:50:00,134.14,134.24,134.1,134.1,17658.0,134.14,134.24,134.1,134.1,17658.0
2017-05-01 10:00:00,134.11,134.14,133.83,133.87,37382.0,134.11,134.14,133.83,133.87,37382.0
2017-05-01 10:10:00,133.89,134.13,133.71,134.12,14950.0,133.89,134.13,133.71,134.12,14950.0
2017-05-01 10:20:00,134.08,134.13,133.92,134.04,15710.0,134.08,134.13,133.92,134.04,15710.0
2017-05-01 10:30:00,134.05,134.18,134.03,134.09,14924.0,134.05,134.18,134.03,134.09,14924.0
2017-05-01 10:40:00,134.1,134.23,134.04,134.2,13690.0,134.1,134.23,134.04,134.2,13690.0
2017-05-01 10:50:00,134.21,134.31,134.14,134.26,15560.0,134.21,134.31,134.14,134.26,15560.0
2017-05-01 11:00:00,134.28,134.3,134.12,134.16,15452.0,134.28,134.3,134.12,134.16,15452.0
2017-05-01 11:10:00,134.16,134.16,134.01,134.03,10581.0,134.16,134.16,134.01,134.03,10581.0
2017-05-01 11:20:00,134.01,134.08,133.94,133.98,14872.0,134.01,134.08,133.94,133.98,14872.0
2017-05-01 11:30:00,133.99,134.16,133.99,134.13,11193.0,133.99,134.16,133.99,134.13,11193.0
2017-05-01 11:40:00,134.12,134.19,134.1,134.18,10632.0,134.12,134.19,134.1,134.18,10632.0
2017-05-01 11:50:00,134.19,134.19,134.12,134.17,11136.0,134.19,134.19,134.12,134.17,11136.0
2017-05-01 12:00:00,134.16,134.28,134.13,134.28,17468.0,134.16,134.28,134.13,134.28,17468.0
2017-05-01 12:10:00,134.29,134.46,134.28,134.42,26216.0,134.29,134.46,134.28,134.42,26216.0
2017-05-01 12:20:00,134.42,134.43,134.35,134.41,9958.0,134.42,134.43,134.35,134.41,9958.0
2017-05-01 12:30:00,134.4,134.5,134.4,134.45,9238.0,134.4,134.5,134.4,134.45,9238.0
2017-05-01 12:40:00,134.47,134.48,134.43,134.47,9497.0,134.47,134.48,134.43,134.47,9497.0
2017-05-01 12:50:00,134.45,134.47,134.33,134.4,13281.0,134.45,134.47,134.33,134.4,13281.0
2017-05-01 13:00:00,134.39,134.52,134.38,134.48,11800.0,134.39,134.52,134.38,134.48,11800.0
2017-05-01 13:10:00,134.47,134.53,134.46,134.53,11991.0,134.47,134.53,134.46,134.53,11991.0
2017-05-01 13:20:00,134.55,134.67,134.55,134.65,13796.0,134.55,134.67,134.55,134.65,13796.0
2017-05-01 13:30:00,134.66,134.67,134.6,134.62,9116.0,134.66,134.67,134.6,134.62,9116.0
2017-05-01 13:40:00,134.62,134.72,134.6,134.72,23459.0,134.62,134.72,134.6,134.72,23459.0
2017-05-01 13:50:00,134.71,134.85,134.7,134.85,27456.0,134.71,134.85,134.7,134.85,27456.0
2017-05-01 14:00:00,134.86,134.9,134.8,134.83,34755.0,134.86,134.9,134.8,134.83,34755.0
2017-05-01 14:10:00,134.84,134.9,134.82,134.89,18685.0,134.84,134.9,134.82,134.89,18685.0
2017-05-01 14:20:00,134.9,134.96,134.88,134.94,20003.0,134.9,134.96,134.88,134.94,20003.0
2017-05-01 14:30:00,134.93,135.0,134.93,134.98,17924.0,134.93,135.0,134.93,134.98,17924.0
2017-05-01 14:40:00,134.98,135.0,134.92,134.94,38401.0,134.98,135.0,134.92,134.94,38401.0
2017-05-01 14:50:00,134.93,135.04,134.93,135.02,15064.0,134.93,135.04,134.93,135.02,15064.0
2017-05-01 15:00:00,135.02,135.12,135.02,135.1,39291.0,135.02,135.12,135.02,135.1,39291.0
2017-05-01 15:10:00,135.11,135.19,135.1,135.18,36067.0,135.11,135.19,135.1,135.18,36067.0
2017-05-01 15:20:00,135.17,135.19,135.13,135.16,27473.0,135.17,135.19,135.13,135.16,27473.0
2017-05-01 15:30:00,135.15,135.28,135.13,135.25,45923.0,135.15,135.28,135.13,135.25,45923.0
2017-05-01 15:40:00,135.26,135.27,135.23,135.26,51035.0,135.26,135.27,135.23,135.26,51035.0
2017-05-01 15:50:00,135.25,135.34,135.12,135.12,290601.0,135.25,135.34,135.12,135.12,290601.0
2017-05-02 09:30:00,135.54,135.7,135.11,135.28,129900.0,135.54,135.7,135.11,135.28,129900.0
2017-05-02 09:40:00,135.32,135.38,135.01,135.06,30850.0,135.32,135.38,135.01,135.06,30850.0
2017-05-02 09:50:00,135.05,135.06,134.77,134.77,65920.0,135.05,135.06,134.77,134.77,65920.0
2017-05-02 10:00:00,134.81,135.25,134.75,135.25,67146.0,134.81,135.25,134.75,135.25,67146.0
2017-05-02 10:10:00,135.26,135.27,135.05,135.05,35768.0,135.26,135.27,135.05,135.05,35768.0
2017-05-02 10:20:00,135.08,135.25,134.99,135.19,27226.0,135.08,135.25,134.99,135.19,27226.0
2017-05-02 10:30:00,135.2,135.27,134.94,134.95,42054.0,135.2,135.27,134.94,134.95,42054.0
2017-05-02 10:40:00,134.93,135.14,134.88,135.08,32014.0,134.93,135.14,134.88,135.08,32014.0
2017-05-02 10:50:00,135.08,135.16,135.01,135.1,20048.0,135.08,135.16,135.01,135.1,20048.0
2017-05-02 11:00:00,135.09,135.18,135.05,135.08,52501.0,135.09,135.18,135.05,135.08,52501.0
2017-05-02 11:10:00,135.08,135.23,135.05,135.21,38142.0,135.08,135.23,135.05,135.21,38142.0
2017-05-02 11:20:00,135.21,135.25,135.09,135.22,26485.0,135.21,135.25,135.09,135.22,26485.0
2017-05-02 11:30:00,135.22,135.5,135.19,135.5,56702.0,135.22,135.5,135.19,135.5,56702.0
2017-05-02 11:40:00,135.51,135.53,135.41,135.44,29121.0,135.51,135.53,135.41,135.44,29121.0
2017-05-02 11:50:00,135.44,135.44,135.36,135.38,52355.0,135.44,135.44,135.36,135.38,52355.0
2017-05-02 12:00:00,135.39,135.56,135.38,135.5,27715.0,135.39,135.56,135.38,135.5,27715.0
2017-05-02 12:10:00,135.46,135.55,135.44,135.52,26370.0,135.46,135.55,135.44,135.52,26370.0
2017-05-02 12:20:00,135.5,135.63,135.48,135.5,17348.0,135.5,135.63,135.48,135.5,17348.0
2017-05-02 12:30:00,135.52,135.54,135.46,135.49,22071.0,135.52,135.54,135.46,135.49,22071.0
2017-05-02 12:40:00,135.48,135.53,135.43,135.44,20260.0,135.48,135.53,135.43,135.44,20260.0
2017-05-02 12:50:00,135.43,135.47,135.41,135.44,23759.0,135.43,135.47,135.41,135.44,23759.0
2017-05-02 13:00:00,135.44,135.45,135.35,135.35,18103.0,135.44,135.45,135.35,135.35,18103.0
2017-05-02 13:10:00,135.35,135.35,135.28,135.3,21370.0,135.35,135.35,135.28,135.3,21370.0
2017-05-02 13:20:00,135.3,135.31,135.17,135.17,34178.0,135.3,135.31,135.17,135.17,34178.0
2017-05-02 13:30:00,135.18,135.22,135.14,135.2,38351.0,135.18,135.22,135.14,135.2,38351.0
2017-05-02 13:40:00,135.2,135.29,135.15,135.18,25027.0,135.2,135.29,135.15,135.18,25027.0
2017-05-02 13:50:00,135.18,135.26,135.14,135.21,31154.0,135.18,135.26,135.14,135.21,31154.0
2017-05-02 14:00:00,135.2,135.25,135.1,135.15,51143.0,135.2,135.25,135.1,135.15,51143.0
2017-05-02 14:10:00,135.12,135.15,134.99,135.0,69242.0,135.12,135.15,134.99,135.0,69242.0
2017-05-02 14:20:00,135.0,135.01,134.92,134.95,47651.0,135.0,135.01,134.92,134.95,47651.0
2017-05-02 14:30:00,134.95,135.01,134.94,134.96,29221.0,134.95,135.01,134.94,134.96,29221.0
2017-05-02 14:40:00,134.95,135.03,134.91,134.95,23624.0,134.95,135.03,134.91,134.95,23624.0
2017-05-02 14:50:00,134.95,134.97,134.85,134.94,24547.0,134.95,134.97,134.85,134.94,24547.0
2017-05-02 15:00:00,134.94,135.05,134.94,134.99,43655.0,134.94,135.05,134.94,134.99,43655.0
2017-05-02 15:10:00,134.99,135.03,134.98,135.02,24111.0,134.99,135.03,134.98,135.02,24111.0
2017-05-02 15:20:00,135.03,135.09,135.01,135.06,30584.0,135.03,135.09,135.01,135.06,30584.0
2017-05-02 15:30:00,135.06,135.11,135.03,135.04,36785.0,135.06,135.11,135.03,135.04,36785.0
2017-05-02 15:40:00,135.05,135.06,134.83,134.85,68965.0,135.05,135.06,134.83,134.85,68965.0
2017-05-02 15:50:00,134.83,135.09,134.83,135.0,219278.0,134.83,135.09,134.83,135.0,219278.0
2017-05-03 09:30:00,134.99,134.99,134.64,134.68,52518.0,134.99,134.99,134.64,134.68,52518.0
2017-05-03 09:40:00,134.72,134.86,134.53,134.8,47836.0,134.72,134.86,134.53,134.8,47836.0
2017-05-03 09:50:00,134.81,135.21,134.77,134.91,31700.0,134.81,135.21,134.77,134.91,31700.0
2017-05-03 10:00:00,134.95,135.0,134.75,134.75,48143.0,134.95,135.0,134.75,134.75,48143.0
2017-05-03 10:10:00,134.75,134.84,134.53,134.69,68328.0,134.75,134.84,134.53,134.69,68328.0
2017-05-03 10:20:00,134.71,134.78,134.64,134.69,52056.0,134.71,134.78,134.64,134.69,52056.0
2017-05-03 10:30:00,134.7,134.96,134.7,134.93,46128.0,134.7,134.96,134.7,134.93,46128.0
2017-05-03 10:40:00,134.93,134.94,134.66,134.66,38358.0,134.93,134.94,134.66,134.66,38358.0
2017-05-03 10:50:00,134.65,134.65,134.39,134.45,74023.0,134.65,134.65,134.39,134.45,74023.0
2017-05-03 11:00:00,134.46,134.48,134.41,134.45,41913.0,134.46,134.48,134.41,134.45,41913.0
2017-05-03 11:10:00,134.44,134.63,134.38,134.63,50368.0,134.44,134.63,134.38,134.63,50368.0
2017-05-03 11:20:00,134.63,134.83,134.62,134.81,29045.0,134.63,134.83,134.62,134.81,29045.0
2017-05-03 11:30:00,134.8,134.84,134.64,134.64,27322.0,134.8,134.84,134.64,134.64,27322.0
2017-05-03 11:40:00,134.64,134.73,134.62,134.73,15511.0,134.64,134.73,134.62,134.73,15511.0
2017-05-03 11:50:00,134.73,134.95,134.72,134.94,27838.0,134.73,134.95,134.72,134.94,27838.0
2017-05-03 12:00:00,134.92,134.95,134.8,134.81,19733.0,134.92,134.95,134.8,134.81,19733.0
2017-05-03 12:10:00,134.79,134.79,134.69,134.73,18542.0,134.79,134.79,134.69,134.73,18542.0
2017-05-03 12:20:00,134.73,134.81,134.71,134.79,11275.0,134.73,134.81,134.71,134.79,11275.0
2017-05-03 12:30:00,134.79,134.8,134.73,134.76,10801.0,134.79,134.8,134.73,134.76,10801.0
2017-05-03 12:40:00,134.75,134.83,134.74,134.82,16388.0,134.75,134.83,134.74,134.82,16388.0
2017-05-03 12:50:00,134.82,134.91,134.8,134.9,11362.0,134.82,134.91,134.8,134.9,11362.0
2017-05-03 13:00:00,134.9,134.93,134.88,134.91,9407.0,134.9,134.93,134.88,134.91,9407.0
2017-05-03 13:10:00,134.91,134.92,134.86,134.89,14158.0,134.91,134.92,134.86,134.89,14158.0
2017-05-03 13:20:00,134.88,134.88,134.72,134.8,24502.0,134.88,134.88,134.72,134.8,24502.0
2017-05-03 13:30:00,134.8,134.8,134.69,134.71,21885.0,134.8,134.8,134.69,134.71,21885.0
2017-05-03 13:40:00,134.72,134.73,134.61,134.66,8846.0,134.72,134.73,134.61,134.66,8846.0
2017-05-03 13:50:00,134.64,134.83,134.64,134.82,22604.0,134.64,134.83,134.64,134.82,22604.0
2017-05-03 14:00:00,134.79,134.93,134.73,134.85,29968.0,134.79,134.93,134.73,134.85,29968.0
2017-05-03 14:10:00,134.86,134.86,134.58,134.61,25187.0,134.86,134.86,134.58,134.61,25187.0
2017-05-03 14:20:00,134.61,134.74,134.57,134.73,36713.0,134.61,134.74,134.57,134.73,36713.0
2017-05-03 14:30:00,134.73,134.85,134.59,134.61,27848.0,134.73,134.85,134.59,134.61,27848.0
2017-05-03 14:40:00,134.62,134.78,134.62,134.74,21026.0,134.62,134.78,134.62,134.74,21026.0
2017-05-03 14:50:00,134.74,134.81,134.71,134.74,27149.0,134.74,134.81,134.71,134.74,27149.0
2017-05-03 15:00:00,134.75,134.84,134.67,134.71,27953.0,134.75,134.84,134.67,134.71,27953.0
2017-05-03 15:10:00,134.72,134.73,134.62,134.64,30461.0,134.72,134.73,134.62,134.64,30461.0
2017-05-03 15:20:00,134.64,134.72,134.61,134.64,28552.0,134.64,134.72,134.61,134.64,28552.0
2017-05-03 15:30:00,134.64,134.77,134.64,134.72,34630.0,134.64,134.77,134.64,134.72,34630.0
2017-05-03 15:40:00,134.71,134.83,134.68,134.78,53461.0,134.71,134.83,134.68,134.78,53461.0
2017-05-03 15:50:00,134.79,135.07,134.78,134.85,238250.0,134.79,135.07,134.78,134.85,238250.0
2017-05-04 09:30:00,135.13,135.35,134.92,135.08,50864.0,135.13,135.35,134.92,135.08,50864.0
2017-05-04 09:40:00,135.08,135.34,135.03,135.23,40493.0,135.08,135.34,135.03,135.23,40493.0
2017-05-04 09:50:00,135.22,135.29,134.97,135.18,75206.0,135.22,135.29,134.97,135.18,75206.0
2017-05-04 10:00:00,135.15,135.17,134.97,135.12,79332.0,135.15,135.17,134.97,135.12,79332.0
2017-05-04 10:10:00,135.14,135.18,135.05,135.14,56816.0,135.14,135.18,135.05,135.14,56816.0
2017-05-04 10:20:00,135.15,135.16,135.02,135.14,21782.0,135.15,135.16,135.02,135.14,21782.0
2017-05-04 10:30:00,135.13,135.18,135.08,135.16,28035.0,135.13,135.18,135.08,135.16,28035.0
2017-05-04 10:40:00,135.16,135.22,135.02,135.02,40665.0,135.16,135.22,135.02,135.02,40665.0
2017-05-04 10:50:00,135.01,135.03,134.75,134.78,31796.0,135.01,135.03,134.75,134.78,31796.0
2017-05-04 11:00:00,134.79,134.88,134.74,134.8,26097.0,134.79,134.88,134.74,134.8,26097.0
2017-05-04 11:10:00,134.81,134.92,134.78,134.87,16222.0,134.81,134.92,134.78,134.87,16222.0
2017-05-04 11:20:00,134.88,135.02,134.88,134.93,45331.0,134.88,135.02,134.88,134.93,45331.0
2017-05-04 11:30:00,134.94,135.06,134.93,135.06,20884.0,134.94,135.06,134.93,135.06,20884.0
2017-05-04 11:40:00,135.05,135.09,135.01,135.02,29349.0,135.05,135.09,135.01,135.02,29349.0
2017-05-04 11:50:00,135.02,135.08,134.86,134.92,18655.0,135.02,135.08,134.86,134.92,18655.0
2017-05-04 12:00:00,134.9,134.93,134.62,134.71,23988.0,134.9,134.93,134.62,134.71,23988.0
2017-05-04 12:10:00,134.7,134.72,134.41,134.41,27282.0,134.7,134.72,134.41,134.41,27282.0
2017-05-04 12:20:00,134.42,134.52,134.4,134.48,27747.0,134.42,134.52,134.4,134.48,27747.0
2017-05-04 12:30:00,134.48,134.59,134.48,134.57,45925.0,134.48,134.59,134.48,134.57,45925.0
2017-05-04 12:40:00,134.58,134.77,134.56,134.77,18087.0,134.58,134.77,134.56,134.77,18087.0
2017-05-04 12:50:00,134.74,134.79,134.71,134.79,17487.0,134.74,134.79,134.71,134.79,17487.0
2017-05-04 13:00:00,134.8,134.99,134.8,134.96,11201.0,134.8,134.99,134.8,134.96,11201.0
2017-05-04 13:10:00,134.96,134.96,134.85,134.93,20057.0,134.96,134.96,134.85,134.93,20057.0
2017-05-04 13:20:00,134.95,135.02,134.92,135.0,11694.0,134.95,135.02,134.92,135.0,11694.0
2017-05-04 13:30:00,134.99,135.0,134.88,134.93,16860.0,134.99,135.0,134.88,134.93,16860.0
2017-05-04 13:40:00,134.93,135.1,134.85,135.03,24992.0,134.93,135.1,134.85,135.03,24992.0
2017-05-04 13:50:00,135.02,135.03,134.93,134.97,16749.0,135.02,135.03,134.93,134.97,16749.0
2017-05-04 14:00:00,134.98,134.98,134.89,134.93,24127.0,134.98,134.98,134.89,134.93,24127.0
2017-05-04 14:10:00,134.92,134.99,134.86,134.86,25463.0,134.92,134.99,134.86,134.86,25463.0
2017-05-04 14:20:00,134.84,134.9,134.74,134.9,24624.0,134.84,134.9,134.74,134.9,24624.0
2017-05-04 14:30:00,134.87,134.89,134.84,134.88,24773.0,134.87,134.89,134.84,134.88,24773.0
2017-05-04 14:40:00,134.87,134.91,134.82,134.85,36077.0,134.87,134.91,134.82,134.85,36077.0
2017-05-04 14:50:00,134.88,135.0,134.87,134.94,25658.0,134.88,135.0,134.87,134.94,25658.0
2017-05-04 15:00:00,134.95,134.97,134.91,134.92,19100.0,134.95,134.97,134.91,134.92,19100.0
2017-05-04 15:10:00,134.91,134.93,134.85,134.87,29679.0,134.91,134.93,134.85,134.87,29679.0
2017-05-04 15:20:00,134.88,134.91,134.78,134.8,23410.0,134.88,134.91,134.78,134.8,23410.0
2017-05-04 15:30:00,134.8,134.87,134.79,134.85,40090.0,134.8,134.87,134.79,134.85,40090.0
2017-05-04 15:40:00,134.85,134.85,134.54,134.72,97057.0,134.85,134.85,134.54,134.72,97057.0
2017-05-04 15:50:00,134.72,134.77,134.6,134.61,156190.0,134.72,134.77,134.6,134.61,156190.0
2017-05-05 09:30:00,135.19,135.19,134.45,134.47,53830.0,135.19,135.19,134.45,134.47,53830.0
2017-05-05 09:40:00,134.47,134.51,134.35,134.49,30274.0,134.47,134.51,134.35,134.49,30274.0
2017-05-05 09:50:00,134.49,134.57,134.45,134.45,30660.0,134.49,134.57,134.45,134.45,30660.0
2017-05-05 10:00:00,134.48,134.54,134.35,134.37,38467.0,134.48,134.54,134.35,134.37,38467.0
2017-05-05 10:10:00,134.39,134.5,134.21,134.29,25751.0,134.39,134.5,134.21,134.29,25751.0
2017-05-05 10:20:00,134.27,134.39,134.19,134.36,34156.0,134.27,134.39,134.19,134.36,34156.0
2017-05-05 10:30:00,134.36,134.4,134.19,134.29,27999.0,134.36,134.4,134.19,134.29,27999.0
2017-05-05 10:40:00,134.29,134.38,134.28,134.36,32484.0,134.29,134.38,134.28,134.36,32484.0
2017-05-05 10:50:00,134.36,134.39,134.32,134.37,29493.0,134.36,134.39,134.32,134.37,29493.0
2017-05-05 11:00:00,134.37,134.53,134.33,134.5,30177.0,134.37,134.53,134.33,134.5,30177.0
2017-05-05 11:10:00,134.51,134.53,134.42,134.49,20290.0,134.51,134.53,134.42,134.49,20290.0
2017-05-05 11:20:00,134.51,134.53,134.44,134.52,19182.0,134.51,134.53,134.44,134.52,19182.0
2017-05-05 11:30:00,134.52,134.56,134.51,134.54,29115.0,134.52,134.56,134.51,134.54,29115.0
2017-05-05 11:40:00,134.53,134.7,134.52,134.69,37342.0,134.53,134.7,134.52,134.69,37342.0
2017-05-05 11:50:00,134.68,134.78,134.67,134.72,25379.0,134.68,134.78,134.67,134.72,25379.0
2017-05-05 12:00:00,134.71,134.76,134.7,134.72,15811.0,134.71,134.76,134.7,134.72,15811.0
2017-05-05 12:10:00,134.72,134.73,134.67,134.7,14489.0,134.72,134.73,134.67,134.7,14489.0
2017-05-05 12:20:00,134.7,134.72,134.58,134.58,12180.0,134.7,134.72,134.58,134.58,12180.0
2017-05-05 12:30:00,134.59,134.59,134.48,134.57,12865.0,134.59,134.59,134.48,134.57,12865.0
2017-05-05 12:40:00,134.57,134.74,134.57,134.68,35422.0,134.57,134.74,134.57,134.68,35422.0
2017-05-05 12:50:00,134.68,134.73,134.66,134.72,27884.0,134.68,134.73,134.66,134.72,27884.0
2017-05-05 13:00:00,134.72,134.73,134.64,134.68,10346.0,134.72,134.73,134.64,134.68,10346.0
2017-05-05 13:10:00,134.67,134.69,134.59,134.68,15160.0,134.67,134.69,134.59,134.68,15160.0
2017-05-05 13:20:00,134.67,134.7,134.65,134.65,12679.0,134.67,134.7,134.65,134.65,12679.0
2017-05-05 13:30:00,134.66,134.69,134.65,134.67,14746.0,134.66,134.69,134.65,134.67,14746.0
2017-05-05 13:40:00,134.66,134.69,134.63,134.69,8600.0,134.66,134.69,134.63,134.69,8600.0
2017-05-05 13:50:00,134.68,134.7,134.65,134.67,15485.0,134.68,134.7,134.65,134.67,15485.0
2017-05-05 14:00:00,134.67,134.7,134.62,134.66,20842.0,134.67,134.7,134.62,134.66,20842.0
2017-05-05 14:10:00,134.68,134.68,134.54,134.55,17295.0,134.68,134.68,134.54,134.55,17295.0
2017-05-05 14:20:00,134.55,134.63,134.51,134.59,16692.0,134.55,134.63,134.51,134.59,16692.0
2017-05-05 14:30:00,134.6,134.63,134.56,134.59,20844.0,134.6,134.63,134.56,134.59,20844.0
2017-05-05 14:40:00,134.58,134.63,134.54,134.6,41660.0,134.58,134.63,134.54,134.6,41660.0
2017-05-05 14:50:00,134.61,134.63,134.57,134.58,19004.0,134.61,134.63,134.57,134.58,19004.0
2017-05-05 15:00:00,134.59,134.64,134.52,134.62,27065.0,134.59,134.64,134.52,134.62,27065.0
2017-05-05 15:10:00,134.63,134.65,134.58,134.63,35813.0,134.63,134.65,134.58,134.63,35813.0
2017-05-05 15:20:00,134.63,134.74,134.62,134.74,42384.0,134.63,134.74,134.62,134.74,42384.0
2017-05-05 15:30:00,134.75,134.77,134.72,134.75,39271.0,134.75,134.77,134.72,134.75,39271.0
2017-05-05 15:40:00,134.75,134.8,134.73,134.78,78398.0,134.75,134.8,134.73,134.78,78398.0
2017-05-05 15:50:00,134.79,134.94,134.78,134.84,248908.0,134.79,134.94,134.78,134.84,248908.0
2017-05-08 09:30:00,135.36,135.39,134.82,135.0,77133.0,135.36,135.39,134.82,135.0,77133.0
2017-05-08 09:40:00,134.99,135.08,134.75,134.87,21769.0,134.99,135.08,134.75,134.87,21769.0
2017-05-08 09:50:00,134.88,134.9,134.44,134.47,23604.0,134.88,134.9,134.44,134.47,23604.0
2017-05-08 10:00:00,134.42,134.51,134.3,134.42,44194.0,134.42,134.51,134.3,134.42,44194.0
2017-05-08 10:10:00,134.42,134.46,134.31,134.4,31341.0,134.42,134.46,134.31,134.4,31341.0
2017-05-08 10:20:00,134.39,134.44,134.36,134.41,25596.0,134.39,134.44,134.36,134.41,25596.0
2017-05-08 10:30:00,134.42,134.49,134.38,134.45,29955.0,134.42,134.49,134.38,134.45,29955.0
2017-05-08 10:40:00,134.47,134.5,134.33,134.35,40981.0,134.47,134.5,134.33,134.35,40981.0
2017-05-08 10:50:00,134.35,134.47,134.22,134.47,17581.0,134.35,134.47,134.22,134.47,17581.0
2017-05-08 11:00:00,134.5,134.65,134.47,134.58,17458.0,134.5,134.65,134.47,134.58,17458.0
2017-05-08 11:10:00,134.56,134.59,134.48,134.54,14647.0,134.56,134.59,134.48,134.54,14647.0
2017-05-08 11:20:00,134.56,134.57,134.39,134.41,16605.0,134.56,134.57,134.39,134.41,16605.0
2017-05-08 11:30:00,134.41,134.53,134.41,134.53,27957.0,134.41,134.53,134.41,134.53,27957.0
2017-05-08 11:40:00,134.55,134.66,134.49,134.64,17256.0,134.55,134.66,134.49,134.64,17256.0
2017-05-08 11:50:00,134.63,134.71,134.61,134.69,14690.0,134.63,134.71,134.61,134.69,14690.0
2017-05-08 12:00:00,134.7,134.72,134.63,134.65,10147.0,134.7,134.72,134.63,134.65,10147.0
2017-05-08 12:10:00,134.65,134.66,134.6,134.6,11124.0,134.65,134.66,134.6,134.6,11124.0
2017-05-08 12:20:00,134.61,134.65,134.59,134.62,10650.0,134.61,134.65,134.59,134.62,10650.0
2017-05-08 12:30:00,134.65,134.83,134.65,134.74,34690.0,134.65,134.83,134.65,134.74,34690.0
2017-05-08 12:40:00,134.72,134.8,134.72,134.78,8250.0,134.72,134.8,134.72,134.78,8250.0
2017-05-08 12:50:00,134.77,134.81,134.75,134.8,11961.0,134.77,134.81,134.75,134.8,11961.0
2017-05-08 13:00:00,134.8,134.82,134.77,134.8,32846.0,134.8,134.82,134.77,134.8,32846.0
2017-05-08 13:10:00,134.81,134.84,134.76,134.84,10373.0,134.81,134.84,134.76,134.84,10373.0
2017-05-08 13:20:00,134.81,134.86,134.78,134.83,7867.0,134.81,134.86,134.78,134.83,7867.0
2017-05-08 13:30:00,134.83,134.89,134.8,134.88,12869.0,134.83,134.89,134.8,134.88,12869.0
2017-05-08 13:40:00,134.87,134.92,134.85,134.92,59487.0,134.87,134.92,134.85,134.92,59487.0
2017-05-08 13:50:00,134.91,135.0,134.88,135.0,23862.0,134.91,135.0,134.88,135.0,23862.0
2017-05-08 14:00:00,134.97,135.01,134.96,134.99,23259.0,134.97,135.01,134.96,134.99,23259.0
2017-05-08 14:10:00,134.98,135.02,134.97,135.0,16041.0,134.98,135.02,134.97,135.0,16041.0
2017-05-08 14:20:00,135.0,135.02,134.97,135.02,12034.0,135.0,135.02,134.97,135.02,12034.0
2017-05-08 14:30:00,135.01,135.02,134.97,135.0,27048.0,135.01,135.02,134.97,135.0,27048.0
2017-05-08 14:40:00,135.0,135.02,134.97,135.01,28162.0,135.0,135.02,134.97,135.01,28162.0
2017-05-08 14:50:00,135.01,135.03,134.96,134.98,22228.0,135.01,135.03,134.96,134.98,22228.0
2017-05-08 15:00:00,135.0,135.0,134.94,134.98,21682.0,135.0,135.0,134.94,134.98,21682.0
2017-05-08 15:10:00,134.98,135.0,134.97,134.97,26507.0,134.98,135.0,134.97,134.97,26507.0
2017-05-08 15:20:00,134.98,134.98,134.92,134.93,21697.0,134.98,134.98,134.92,134.93,21697.0
2017-05-08 15:30:00,134.94,134.95,134.85,134.92,51112.0,134.94,134.95,134.85,134.92,51112.0
2017-05-08 15:40:00,134.92,134.92,134.84,134.88,47878.0,134.92,134.92,134.84,134.88,47878.0
2017-05-08 15:50:00,134.9,135.11,134.89,135.11,186921.0,134.9,135.11,134.89,135.11,186921.0
2017-05-09 09:30:00,135.33,135.35,135.01,135.12,54409.0,135.33,135.35,135.01,135.12,54409.0
2017-05-09 09:40:00,135.1,135.21,134.9,135.16,54871.0,135.1,135.21,134.9,135.16,54871.0
2017-05-09 09:50:00,135.16,135.44,135.12,135.44,35668.0,135.16,135.44,135.12,135.44,35668.0
2017-05-09 10:00:00,135.41,135.53,135.34,135.43,45581.0,135.41,135.53,135.34,135.43,45581.0
2017-05-09 10:10:00,135.43,135.43,135.19,135.21,29453.0,135.43,135.43,135.19,135.21,29453.0
2017-05-09 10:20:00,135.23,135.25,135.04,135.16,44499.0,135.23,135.25,135.04,135.16,44499.0
2017-05-09 10:30:00,135.17,135.29,135.13,135.24,26173.0,135.17,135.29,135.13,135.24,26173.0
2017-05-09 10:40:00,135.25,135.29,135.03,135.13,23615.0,135.25,135.29,135.03,135.13,23615.0
2017-05-09 10:50:00,135.13,135.25,135.09,135.15,26763.0,135.13,135.25,135.09,135.15,26763.0
2017-05-09 11:00:00,135.15,135.26,135.13,135.23,29750.0,135.15,135.26,135.13,135.23,29750.0
2017-05-09 11:10:00,135.24,135.25,135.03,135.08,30979.0,135.24,135.25,135.03,135.08,30979.0
2017-05-09 11:20:00,135.07,135.19,135.02,135.18,20851.0,135.07,135.19,135.02,135.18,20851.0
2017-05-09 11:30:00,135.19,135.22,135.15,135.16,15370.0,135.19,135.22,135.15,135.16,15370.0
2017-05-09 11:40:00,135.15,135.16,135.03,135.09,14580.0,135.15,135.16,135.03,135.09,14580.0
2017-05-09 11:50:00,135.09,135.1,134.96,135.1,14899.0,135.09,135.1,134.96,135.1,14899.0
2017-05-09 12:00:00,135.11,135.16,135.08,135.16,16084.0,135.11,135.16,135.08,135.16,16084.0
2017-05-09 12:10:00,135.16,135.26,135.16,135.26,18945.0,135.16,135.26,135.16,135.26,18945.0
2017-05-09 12:20:00,135.26,135.27,135.14,135.19,16994.0,135.26,135.27,135.14,135.19,16994.0
2017-05-09 12:30:00,135.19,135.27,135.11,135.27,15676.0,135.19,135.27,135.11,135.27,15676.0
2017-05-09 12:40:00,135.27,135.4,135.27,135.36,14299.0,135.27,135.4,135.27,135.36,14299.0
2017-05-09 12:50:00,135.37,135.42,135.29,135.34,18878.0,135.37,135.42,135.29,135.34,18878.0
2017-05-09 13:00:00,135.35,135.38,135.34,135.36,14127.0,135.35,135.38,135.34,135.36,14127.0
2017-05-09 13:10:00,135.36,135.45,135.34,135.45,13685.0,135.36,135.45,135.34,135.45,13685.0
2017-05-09 13:20:00,135.45,135.45,135.12,135.14,21480.0,135.45,135.45,135.12,135.14,21480.0
2017-05-09 13:30:00,135.14,135.2,135.1,135.18,28031.0,135.14,135.2,135.1,135.18,28031.0
2017-05-09 13:40:00,135.19,135.22,135.17,135.22,18183.0,135.19,135.22,135.17,135.22,18183.0
2017-05-09 13:50:00,135.22,135.31,135.2,135.24,17239.0,135.22,135.31,135.2,135.24,17239.0
2017-05-09 14:00:00,135.23,135.28,135.2,135.2,26226.0,135.23,135.28,135.2,135.2,26226.0
2017-05-09 14:10:00,135.22,135.33,135.19,135.32,14260.0,135.22,135.33,135.19,135.32,14260.0
2017-05-09 14:20:00,135.32,135.39,135.3,135.34,23187.0,135.32,135.39,135.3,135.34,23187.0
2017-05-09 14:30:00,135.34,135.39,135.32,135.36,22816.0,135.34,135.39,135.32,135.36,22816.0
2017-05-09 14:40:00,135.35,135.49,135.35,135.49,22914.0,135.35,135.49,135.35,135.49,22914.0
2017-05-09 14:50:00,135.48,135.5,135.44,135.45,28075.0,135.48,135.5,135.44,135.45,28075.0
2017-05-09 15:00:00,135.44,135.46,135.39,135.43,28282.0,135.44,135.46,135.39,135.43,28282.0
2017-05-09 15:10:00,135.44,135.46,135.39,135.4,25467.0,135.44,135.46,135.39,135.4,25467.0
2017-05-09 15:20:00,135.4,135.56,135.38,135.52,65151.0,135.4,135.56,135.38,135.52,65151.0
2017-05-09 15:30:00,135.52,135.53,135.32,135.37,62340.0,135.52,135.53,135.32,135.37,62340.0
2017-05-09 15:40:00,135.36,135.44,135.27,135.43,68676.0,135.36,135.44,135.27,135.43,68676.0
2017-05-09 15:50:00,135.44,135.62,135.42,135.59,173571.0,135.44,135.62,135.42,135.59,173571.0
2017-05-10 09:30:00,135.86,136.19,135.65,135.81,60532.0,135.86,136.19,135.65,135.81,60532.0
2017-05-10 09:40:00,135.82,135.99,135.7,135.93,48891.0,135.82,135.99,135.7,135.93,48891.0
2017-05-10 09:50:00,135.9,136.03,135.73,135.88,74106.0,135.9,136.03,135.73,135.88,74106.0
2017-05-10 10:00:00,135.85,135.85,135.51,135.65,45912.0,135.85,135.85,135.51,135.65,45912.0
2017-05-10 10:10:00,135.65,135.8,135.6,135.72,37502.0,135.65,135.8,135.6,135.72,37502.0
2017-05-10 10:20:00,135.72,135.77,135.57,135.64,52972.0,135.72,135.77,135.57,135.64,52972.0
2017-05-10 10:30:00,135.61,135.69,135.51,135.59,43316.0,135.61,135.69,135.51,135.59,43316.0
2017-05-10 10:40:00,135.6,135.75,135.58,135.74,23429.0,135.6,135.75,135.58,135.74,23429.0
2017-05-10 10:50:00,135.74,135.74,135.56,135.59,31125.0,135.74,135.74,135.56,135.59,31125.0
2017-05-10 11:00:00,135.58,135.82,135.55,135.82,55627.0,135.58,135.82,135.55,135.82,55627.0
2017-05-10 11:10:00,135.81,135.9,135.77,135.89,23124.0,135.81,135.9,135.77,135.89,23124.0
2017-05-10 11:20:00,135.88,136.09,135.88,136.07,42401.0,135.88,136.09,135.88,136.07,42401.0
2017-05-10 11:30:00,136.08,136.13,136.0,136.13,22489.0,136.08,136.13,136.0,136.13,22489.0
2017-05-10 11:40:00,136.12,136.25,136.12,136.19,30047.0,136.12,136.25,136.12,136.19,30047.0
2017-05-10 11:50:00,136.19,136.34,136.18,136.3,30003.0,136.19,136.34,136.18,136.3,30003.0
2017-05-10 12:00:00,136.31,136.32,136.23,136.26,13576.0,136.31,136.32,136.23,136.26,13576.0
2017-05-10 12:10:00,136.29,136.32,136.26,136.32,30667.0,136.29,136.32,136.26,136.32,30667.0
2017-05-10 12:20:00,136.32,136.61,136.32,136.58,22045.0,136.32,136.61,136.32,136.58,22045.0
2017-05-10 12:30:00,136.57,136.61,136.52,136.59,21601.0,136.57,136.61,136.52,136.59,21601.0
2017-05-10 12:40:00,136.58,136.64,136.55,136.61,13814.0,136.58,136.64,136.55,136.61,13814.0
2017-05-10 12:50:00,136.59,136.69,136.58,136.66,12940.0,136.59,136.69,136.58,136.66,12940.0
2017-05-10 13:00:00,136.66,136.66,136.45,136.5,19968.0,136.66,136.66,136.45,136.5,19968.0
2017-05-10 13:10:00,136.5,136.57,136.44,136.57,25814.0,136.5,136.57,136.44,136.57,25814.0
2017-05-10 13:20:00,136.55,136.71,136.53,136.67,22600.0,136.55,136.71,136.53,136.67,22600.0
2017-05-10 13:30:00,136.69,136.75,136.65,136.73,32821.0,136.69,136.75,136.65,136.73,32821.0
2017-05-10 13:40:00,136.71,136.72,136.64,136.66,18635.0,136.71,136.72,136.64,136.66,18635.0
2017-05-10 13:50:00,136.66,136.67,136.55,136.59,39767.0,136.66,136.67,136.55,136.59,39767.0
2017-05-10 14:00:00,136.59,136.62,136.48,136.5,15990.0,136.59,136.62,136.48,136.5,15990.0
2017-05-10 14:10:00,136.49,136.5,136.0,136.24,70779.0,136.49,136.5,136.0,136.24,70779.0
2017-05-10 14:20:00,136.25,136.28,136.16,136.2,22997.0,136.25,136.28,136.16,136.2,22997.0
2017-05-10 14:30:00,136.21,136.25,136.16,136.24,24717.0,136.21,136.25,136.16,136.24,24717.0
2017-05-10 14:40:00,136.23,136.33,136.22,136.32,17568.0,136.23,136.33,136.22,136.32,17568.0
2017-05-10 14:50:00,136.34,136.34,136.28,136.32,13076.0,136.34,136.34,136.28,136.32,13076.0
2017-05-10 15:00:00,136.33,136.42,136.32,136.42,24129.0,136.33,136.42,136.32,136.42,24129.0
2017-05-10 15:10:00,136.43,136.54,136.39,136.39,29088.0,136.43,136.54,136.39,136.39,29088.0
2017-05-10 15:20:00,136.37,136.38,136.27,136.3,43882.0,136.37,136.38,136.27,136.3,43882.0
2017-05-10 15:30:00,136.3,136.34,136.09,136.1,37723.0,136.3,136.34,136.09,136.1,37723.0
2017-05-10 15:40:00,136.11,136.19,136.09,136.18,43937.0,136.11,136.19,136.09,136.18,43937.0
2017-05-10 15:50:00,136.18,136.19,136.1,136.15,106736.0,136.18,136.19,136.1,136.15,106736.0
2017-05-11 09:30:00,135.98,136.0,135.8,135.95,97509.0,135.98,136.0,135.8,135.95,97509.0
2017-05-11 09:40:00,135.97,135.98,135.72,135.85,32507.0,135.97,135.98,135.72,135.85,32507.0
2017-05-11 09:50:00,135.83,135.86,135.5,135.67,27601.0,135.83,135.86,135.5,135.67,27601.0
2017-05-11 10:00:00,135.63,135.7,135.41,135.67,38567.0,135.63,135.7,135.41,135.67,38567.0
2017-05-11 10:10:00,135.67,135.7,135.39,135.5,28382.0,135.67,135.7,135.39,135.5,28382.0
2017-05-11 10:20:00,135.52,135.81,135.48,135.77,18800.0,135.52,135.81,135.48,135.77,18800.0
2017-05-11 10:30:00,135.77,135.88,135.55,135.69,47628.0,135.77,135.88,135.55,135.69,47628.0
2017-05-11 10:40:00,135.71,135.91,135.7,135.81,19095.0,135.71,135.91,135.7,135.81,19095.0
2017-05-11 10:50:00,135.79,135.8,135.63,135.7,15255.0,135.79,135.8,135.63,135.7,15255.0
2017-05-11 11:00:00,135.67,135.75,135.54,135.57,17916.0,135.67,135.75,135.54,135.57,17916.0
2017-05-11 11:10:00,135.58,135.6,135.47,135.55,16792.0,135.58,135.6,135.47,135.55,16792.0
2017-05-11 11:20:00,135.55,135.6,135.47,135.53,35978.0,135.55,135.6,135.47,135.53,35978.0
2017-05-11 11:30:00,135.51,135.66,135.47,135.53,12706.0,135.51,135.66,135.47,135.53,12706.0
2017-05-11 11:40:00,135.53,135.57,135.47,135.54,11260.0,135.53,135.57,135.47,135.54,11260.0
2017-05-11 11:50:00,135.53,135.65,135.51,135.62,11030.0,135.53,135.65,135.51,135.62,11030.0
2017-05-11 12:00:00,135.66,135.72,135.63,135.72,16948.0,135.66,135.72,135.63,135.72,16948.0
2017-05-11 12:10:00,135.7,135.9,135.67,135.88,46879.0,135.7,135.9,135.67,135.88,46879.0
2017-05-11 12:20:00,135.86,135.89,135.76,135.78,14552.0,135.86,135.89,135.76,135.78,14552.0
2017-05-11 12:30:00,135.77,135.9,135.75,135.8,12258.0,135.77,135.9,135.75,135.8,12258.0
2017-05-11 12:40:00,135.81,135.82,135.72,135.73,16164.0,135.81,135.82,135.72,135.73,16164.0
2017-05-11 12:50:00,135.73,135.74,135.61,135.66,14393.0,135.73,135.74,135.61,135.66,14393.0
2017-05-11 13:00:00,135.65,135.76,135.63,135.72,10630.0,135.65,135.76,135.63,135.72,10630.0
2017-05-11 13:10:00,135.71,135.83,135.71,135.82,7800.0,135.71,135.83,135.71,135.82,7800.0
2017-05-11 13:20:00,135.81,135.84,135.76,135.77,8463.0,135.81,135.84,135.76,135.77,8463.0
2017-05-11 13:30:00,135.78,135.89,135.78,135.89,9184.0,135.78,135.89,135.78,135.89,9184.0
2017-05-11 13:40:00,135.9,136.0,135.85,135.99,50346.0,135.9,136.0,135.85,135.99,50346.0
2017-05-11 13:50:00,135.97,136.14,135.96,136.14,11468.0,135.97,136.14,135.96,136.14,11468.0
2017-05-11 14:00:00,136.11,136.14,136.0,136.04,16935.0,136.11,136.14,136.0,136.04,16935.0
2017-05-11 14:10:00,136.04,136.14,135.98,136.14,15763.0,136.04,136.14,135.98,136.14,15763.0
2017-05-11 14:20:00,136.14,136.22,136.11,136.15,14509.0,136.14,136.22,136.11,136.15,14509.0
2017-05-11 14:30:00,136.13,136.16,136.04,136.08,16034.0,136.13,136.16,136.04,136.08,16034.0
2017-05-11 14:40:00,136.05,136.07,135.97,135.99,13115.0,136.05,136.07,135.97,135.99,13115.0
2017-05-11 14:50:00,135.99,135.99,135.92,135.97,40117.0,135.99,135.99,135.92,135.97,40117.0
2017-05-11 15:00:00,135.99,136.05,135.96,136.03,13051.0,135.99,136.05,135.96,136.03,13051.0
2017-05-11 15:10:00,136.02,136.05,136.0,136.02,14543.0,136.02,136.05,136.0,136.02,14543.0
2017-05-11 15:20:00,136.01,136.04,136.0,136.0,10050.0,136.01,136.04,136.0,136.0,10050.0
2017-05-11 15:30:00,136.01,136.06,135.99,136.05,21518.0,136.01,136.06,135.99,136.05,21518.0
2017-05-11 15:40:00,136.05,136.17,136.0,136.16,34876.0,136.05,136.17,136.0,136.16,34876.0
2017-05-11 15:50:00,136.16,136.31,136.13,136.29,129801.0,136.16,136.31,136.13,136.29,129801.0
2017-05-12 09:30:00,136.45,136.49,136.14,136.31,58872.0,136.45,136.49,136.14,136.31,58872.0
2017-05-12 09:40:00,136.28,136.4,135.97,135.97,38521.0,136.28,136.4,135.97,135.97,38521.0
2017-05-12 09:50:00,136.02,136.14,135.88,136.01,19144.0,136.02,136.14,135.88,136.01,19144.0
2017-05-12 10:00:00,136.06,136.32,135.9,136.24,27431.0,136.06,136.32,135.9,136.24,27431.0
2017-05-12 10:10:00,136.29,136.67,136.29,136.58,27463.0,136.29,136.67,136.29,136.58,27463.0
2017-05-12 10:20:00,136.61,136.64,136.41,136.58,18787.0,136.61,136.64,136.41,136.58,18787.0
2017-05-12 10:30:00,136.6,136.6,136.46,136.51,19845.0,136.6,136.6,136.46,136.51,19845.0
2017-05-12 10:40:00,136.51,136.56,136.4,136.44,24796.0,136.51,136.56,136.4,136.44,24796.0
2017-05-12 10:50:00,136.44,136.57,136.39,136.57,26447.0,136.44,136.57,136.39,136.57,26447.0
2017-05-12 11:00:00,136.57,136.79,136.56,136.77,22190.0,136.57,136.79,136.56,136.77,22190.0
2017-05-12 11:10:00,136.79,136.79,136.63,136.71,15793.0,136.79,136.79,136.63,136.71,15793.0
2017-05-12 11:20:00,136.72,136.76,136.64,136.69,59039.0,136.72,136.76,136.64,136.69,59039.0
2017-05-12 11:30:00,136.7,136.79,136.64,136.66,35452.0,136.7,136.79,136.64,136.66,35452.0
2017-05-12 11:40:00,136.67,136.68,136.54,136.56,24505.0,136.67,136.68,136.54,136.56,24505.0
2017-05-12 11:50:00,136.56,136.65,136.56,136.57,18440.0,136.56,136.65,136.56,136.57,18440.0
2017-05-12 12:00:00,136.57,136.74,136.56,136.61,135825.0,136.57,136.74,136.56,136.61,135825.0
2017-05-12 12:10:00,136.62,136.75,136.58,136.75,27952.0,136.62,136.75,136.58,136.75,27952.0
2017-05-12 12:20:00,136.75,136.87,136.75,136.86,25116.0,136.75,136.87,136.75,136.86,25116.0
2017-05-12 12:30:00,136.86,137.04,136.8,137.02,45024.0,136.86,137.04,136.8,137.02,45024.0
2017-05-12 12:40:00,137.02,137.22,137.02,137.19,24493.0,137.02,137.22,137.02,137.19,24493.0
2017-05-12 12:50:00,137.18,137.24,137.14,137.19,11010.0,137.18,137.24,137.14,137.19,11010.0
2017-05-12 13:00:00,137.18,137.22,137.06,137.08,18650.0,137.18,137.22,137.06,137.08,18650.0
2017-05-12 13:10:00,137.09,137.13,137.04,137.09,20696.0,137.09,137.13,137.04,137.09,20696.0
2017-05-12 13:20:00,137.1,137.23,137.1,137.22,15849.0,137.1,137.23,137.1,137.22,15849.0
2017-05-12 13:30:00,137.24,137.35,137.23,137.34,18573.0,137.24,137.35,137.23,137.34,18573.0
2017-05-12 13:40:00,137.33,137.38,137.27,137.34,15119.0,137.33,137.38,137.27,137.34,15119.0
2017-05-12 13:50:00,137.34,137.37,137.28,137.36,14256.0,137.34,137.37,137.28,137.36,14256.0
2017-05-12 14:00:00,137.36,137.37,137.22,137.23,17401.0,137.36,137.37,137.22,137.23,17401.0
2017-05-12 14:10:00,137.22,137.24,137.13,137.16,27111.0,137.22,137.24,137.13,137.16,27111.0
2017-05-12 14:20:00,137.16,137.16,137.03,137.03,17468.0,137.16,137.16,137.03,137.03,17468.0
2017-05-12 14:30:00,137.02,137.19,136.98,137.19,18171.0,137.02,137.19,136.98,137.19,18171.0
2017-05-12 14:40:00,137.19,137.19,137.1,137.11,17898.0,137.19,137.19,137.1,137.11,17898.0
2017-05-12 14:50:00,137.12,137.17,137.07,137.09,13299.0,137.12,137.17,137.07,137.09,13299.0
2017-05-12 15:00:00,137.09,137.09,136.97,137.0,47070.0,137.09,137.09,136.97,137.0,47070.0
2017-05-12 15:10:00,136.99,137.05,136.96,137.03,18472.0,136.99,137.05,136.96,137.03,18472.0
2017-05-12 15:20:00,137.03,137.05,136.9,136.92,16004.0,137.03,137.05,136.9,136.92,16004.0
2017-05-12 15:30:00,136.93,136.94,136.77,136.86,45281.0,136.93,136.94,136.77,136.86,45281.0
2017-05-12 15:40:00,136.88,136.95,136.8,136.87,53116.0,136.88,136.95,136.8,136.87,53116.0
2017-05-12 15:50:00,136.87,136.89,136.79,136.84,148726.0,136.87,136.89,136.79,136.84,148726.0
2017-05-15 09:30:00,137.13,137.22,136.83,137.02,123976.0,137.13,137.22,136.83,137.02,123976.0
2017-05-15 09:40:00,137.0,137.36,136.97,137.28,79253.0,137.0,137.36,136.97,137.28,79253.0
2017-05-15 09:50:00,137.31,137.51,137.19,137.49,36401.0,137.31,137.51,137.19,137.49,36401.0
2017-05-15 10:00:00,137.5,137.5,137.12,137.24,40161.0,137.5,137.5,137.12,137.24,40161.0
2017-05-15 10:10:00,137.24,137.41,137.17,137.24,74646.0,137.24,137.41,137.17,137.24,74646.0
2017-05-15 10:20:00,137.27,137.41,137.27,137.41,50606.0,137.27,137.41,137.27,137.41,50606.0
2017-05-15 10:30:00,137.41,137.42,137.26,137.31,18759.0,137.41,137.42,137.26,137.31,18759.0
2017-05-15 10:40:00,137.29,137.4,137.18,137.37,32252.0,137.29,137.4,137.18,137.37,32252.0
2017-05-15 10:50:00,137.36,137.46,137.29,137.32,38999.0,137.36,137.46,137.29,137.32,38999.0
2017-05-15 11:00:00,137.34,137.47,137.32,137.42,21443.0,137.34,137.47,137.32,137.42,21443.0
2017-05-15 11:10:00,137.42,137.43,137.24,137.25,23980.0,137.42,137.43,137.24,137.25,23980.0
2017-05-15 11:20:00,137.27,137.37,137.22,137.25,20006.0,137.27,137.37,137.22,137.25,20006.0
2017-05-15 11:30:00,137.25,137.28,137.2,137.26,16661.0,137.25,137.28,137.2,137.26,16661.0
2017-05-15 11:40:00,137.24,137.29,137.16,137.24,17493.0,137.24,137.29,137.16,137.24,17493.0
2017-05-15 11:50:00,137.22,137.27,137.13,137.25,18653.0,137.22,137.27,137.13,137.25,18653.0
2017-05-15 12:00:00,137.26,137.3,137.26,137.28,14410.0,137.26,137.3,137.26,137.28,14410.0
2017-05-15 12:10:00,137.27,137.29,137.19,137.27,20109.0,137.27,137.29,137.19,137.27,20109.0
2017-05-15 12:20:00,137.27,137.3,137.22,137.23,16131.0,137.27,137.3,137.22,137.23,16131.0
2017-05-15 12:30:00,137.22,137.25,137.2,137.2,22380.0,137.22,137.25,137.2,137.2,22380.0
2017-05-15 12:40:00,137.21,137.22,137.16,137.18,12217.0,137.21,137.22,137.16,137.18,12217.0
2017-05-15 12:50:00,137.19,137.23,137.18,137.19,13234.0,137.19,137.23,137.18,137.19,13234.0
2017-05-15 13:00:00,137.2,137.21,137.18,137.2,17653.0,137.2,137.21,137.18,137.2,17653.0
2017-05-15 13:10:00,137.2,137.32,137.19,137.3,16346.0,137.2,137.32,137.19,137.3,16346.0
2017-05-15 13:20:00,137.3,137.32,137.25,137.28,16389.0,137.3,137.32,137.25,137.28,16389.0
2017-05-15 13:30:00,137.29,137.43,137.28,137.38,36068.0,137.29,137.43,137.28,137.38,36068.0
2017-05-15 13:40:00,137.39,137.45,137.35,137.37,18394.0,137.39,137.45,137.35,137.37,18394.0
2017-05-15 13:50:00,137.38,137.49,137.38,137.45,19275.0,137.38,137.49,137.38,137.45,19275.0
2017-05-15 14:00:00,137.44,137.46,137.3,137.31,21778.0,137.44,137.46,137.3,137.31,21778.0
2017-05-15 14:10:00,137.33,137.41,137.29,137.4,22710.0,137.33,137.41,137.29,137.4,22710.0
2017-05-15 14:20:00,137.4,137.4,137.2,137.32,55208.0,137.4,137.4,137.2,137.32,55208.0
2017-05-15 14:30:00,137.33,137.52,137.33,137.45,76801.0,137.33,137.52,137.33,137.45,76801.0
2017-05-15 14:40:00,137.46,137.51,137.44,137.47,55679.0,137.46,137.51,137.44,137.47,55679.0
2017-05-15 14:50:00,137.46,137.58,137.44,137.5,272544.0,137.46,137.58,137.44,137.5,272544.0
2017-05-15 15:00:00,137.51,137.52,137.38,137.38,239703.0,137.51,137.52,137.38,137.38,239703.0
2017-05-15 15:10:00,137.39,137.47,137.36,137.38,41153.0,137.39,137.47,137.36,137.38,41153.0
2017-05-15 15:20:00,137.39,137.43,137.31,137.41,255278.0,137.39,137.43,137.31,137.41,255278.0
2017-05-15 15:30:00,137.41,137.44,137.21,137.22,213232.0,137.41,137.44,137.21,137.22,213232.0
2017-05-15 15:40:00,137.23,137.37,137.19,137.36,382439.0,137.23,137.37,137.19,137.36,382439.0
2017-05-15 15:50:00,137.37,137.71,137.36,137.6,240385.0,137.37,137.71,137.36,137.6,240385.0
2017-05-16 09:30:00,138.06,138.2,137.6,137.89,76609.0,138.06,138.2,137.6,137.89,76609.0
2017-05-16 09:40:00,137.91,138.23,137.72,138.17,72219.0,137.91,138.23,137.72,138.17,72219.0
2017-05-16 09:50:00,138.16,138.17,138.02,138.11,36684.0,138.16,138.17,138.02,138.11,36684.0
2017-05-16 10:00:00,138.11,138.32,138.09,138.25,66280.0,138.11,138.32,138.09,138.25,66280.0
2017-05-16 10:10:00,138.24,138.28,137.81,137.95,125115.0,138.24,138.28,137.81,137.95,125115.0
2017-05-16 10:20:00,137.96,138.02,137.67,137.75,33121.0,137.96,138.02,137.67,137.75,33121.0
2017-05-16 10:30:00,137.78,137.98,137.72,137.9,25942.0,137.78,137.98,137.72,137.9,25942.0
2017-05-16 10:40:00,137.91,137.92,137.76,137.83,30947.0,137.91,137.92,137.76,137.83,30947.0
2017-05-16 10:50:00,137.84,138.16,137.8,138.13,52845.0,137.84,138.16,137.8,138.13,52845.0
2017-05-16 11:00:00,138.16,138.25,138.11,138.17,39890.0,138.16,138.25,138.11,138.17,39890.0
2017-05-16 11:10:00,138.19,138.2,138.02,138.04,21558.0,138.19,138.2,138.02,138.04,21558.0
2017-05-16 11:20:00,138.04,138.16,138.01,138.16,17950.0,138.04,138.16,138.01,138.16,17950.0
2017-05-16 11:30:00,138.16,138.17,137.95,137.95,52175.0,138.16,138.17,137.95,137.95,52175.0
2017-05-16 11:40:00,137.92,137.97,137.82,137.97,82108.0,137.92,137.97,137.82,137.97,82108.0
2017-05-16 11:50:00,138.0,138.09,137.91,138.01,81969.0,138.0,138.09,137.91,138.01,81969.0
2017-05-16 12:00:00,137.99,138.08,137.95,138.03,50051.0,137.99,138.08,137.95,138.03,50051.0
2017-05-16 12:10:00,138.02,138.05,137.9,138.0,27989.0,138.02,138.05,137.9,138.0,27989.0
2017-05-16 12:20:00,138.0,138.32,137.98,138.25,70848.0,138.0,138.32,137.98,138.25,70848.0
2017-05-16 12:30:00,138.23,138.26,138.16,138.22,14375.0,138.23,138.26,138.16,138.22,14375.0
2017-05-16 12:40:00,138.2,138.24,138.07,138.11,20486.0,138.2,138.24,138.07,138.11,20486.0
2017-05-16 12:50:00,138.1,138.19,138.1,138.14,13187.0,138.1,138.19,138.1,138.14,13187.0
2017-05-16 13:00:00,138.15,138.3,138.14,138.28,19554.0,138.15,138.3,138.14,138.28,19554.0
2017-05-16 13:10:00,138.28,138.39,138.28,138.31,25131.0,138.28,138.39,138.28,138.31,25131.0
2017-05-16 13:20:00,138.31,138.36,138.27,138.28,22261.0,138.31,138.36,138.27,138.28,22261.0
2017-05-16 13:30:00,138.28,138.29,138.15,138.16,28667.0,138.28,138.29,138.15,138.16,28667.0
2017-05-16 13:40:00,138.15,138.16,138.07,138.14,17321.0,138.15,138.16,138.07,138.14,17321.0
2017-05-16 13:50:00,138.15,138.31,138.12,138.17,74407.0,138.15,138.31,138.12,138.17,74407.0
2017-05-16 14:00:00,138.17,138.19,138.05,138.08,21924.0,138.17,138.19,138.05,138.08,21924.0
2017-05-16 14:10:00,138.07,138.14,138.01,138.08,71748.0,138.07,138.14,138.01,138.08,71748.0
2017-05-16 14:20:00,138.07,138.1,137.97,137.99,25109.0,138.07,138.1,137.97,137.99,25109.0
2017-05-16 14:30:00,138.0,138.01,137.95,138.01,22289.0,138.0,138.01,137.95,138.01,22289.0
2017-05-16 14:40:00,138.0,138.01,137.89,137.96,16829.0,138.0,138.01,137.89,137.96,16829.0
2017-05-16 14:50:00,137.98,138.02,137.95,138.0,89474.0,137.98,138.02,137.95,138.0,89474.0
2017-05-16 15:00:00,138.0,138.01,137.95,137.97,15334.0,138.0,138.01,137.95,137.97,15334.0
2017-05-16 15:10:00,137.97,138.05,137.96,138.02,26649.0,137.97,138.05,137.96,138.02,26649.0
2017-05-16 15:20:00,138.01,138.03,137.93,137.99,22345.0,138.01,138.03,137.93,137.99,22345.0
2017-05-16 15:30:00,137.99,138.03,137.92,137.95,30083.0,137.99,138.03,137.92,137.95,30083.0
2017-05-16 15:40:00,137.94,137.98,137.88,137.93,38782.0,137.94,137.98,137.88,137.93,38782.0
2017-05-16 15:50:00,137.94,138.1,137.92,138.02,288137.0,137.94,138.1,137.92,138.02,288137.0
2017-05-17 09:30:00,137.2,137.32,136.31,136.91,149173.0,137.2,137.32,136.31,136.91,149173.0
2017-05-17 09:40:00,136.92,137.11,136.88,137.08,55274.0,136.92,137.11,136.88,137.08,55274.0
2017-05-17 09:50:00,137.04,137.09,136.85,136.86,37978.0,137.04,137.09,136.85,136.86,37978.0
2017-05-17 10:00:00,136.85,136.98,136.67,136.95,49409.0,136.85,136.98,136.67,136.95,49409.0
2017-05-17 10:10:00,136.96,136.99,136.73,136.87,38859.0,136.96,136.99,136.73,136.87,38859.0
2017-05-17 10:20:00,136.84,136.84,136.5,136.61,35690.0,136.84,136.84,136.5,136.61,35690.0
2017-05-17 10:30:00,136.59,136.66,136.2,136.3,59378.0,136.59,136.66,136.2,136.3,59378.0
2017-05-17 10:40:00,136.29,136.56,136.24,136.33,49533.0,136.29,136.56,136.24,136.33,49533.0
2017-05-17 10:50:00,136.36,136.38,135.7,135.76,83876.0,136.36,136.38,135.7,135.76,83876.0
2017-05-17 11:00:00,135.76,135.83,135.44,135.67,79994.0,135.76,135.83,135.44,135.67,79994.0
2017-05-17 11:10:00,135.66,135.86,135.58,135.76,77535.0,135.66,135.86,135.58,135.76,77535.0
2017-05-17 11:20:00,135.75,135.75,135.53,135.55,36166.0,135.75,135.75,135.53,135.55,36166.0
2017-05-17 11:30:00,135.55,135.57,135.29,135.49,58369.0,135.55,135.57,135.29,135.49,58369.0
2017-05-17 11:40:00,135.5,135.78,135.48,135.76,26227.0,135.5,135.78,135.48,135.76,26227.0
2017-05-17 11:50:00,135.73,135.95,135.72,135.93,44859.0,135.73,135.95,135.72,135.93,44859.0
2017-05-17 12:00:00,135.9,135.98,135.86,135.98,19266.0,135.9,135.98,135.86,135.98,19266.0
2017-05-17 12:10:00,135.97,136.01,135.86,135.87,31634.0,135.97,136.01,135.86,135.87,31634.0
2017-05-17 12:20:00,135.88,135.89,135.79,135.8,33873.0,135.88,135.89,135.79,135.8,33873.0
2017-05-17 12:30:00,135.8,135.86,135.73,135.85,27207.0,135.8,135.86,135.73,135.85,27207.0
2017-05-17 12:40:00,135.87,135.93,135.78,135.81,38612.0,135.87,135.93,135.78,135.81,38612.0
2017-05-17 12:50:00,135.8,135.92,135.73,135.91,50129.0,135.8,135.92,135.73,135.91,50129.0
2017-05-17 13:00:00,135.92,135.92,135.71,135.72,40674.0,135.92,135.92,135.71,135.72,40674.0
2017-05-17 13:10:00,135.72,135.76,135.55,135.72,30101.0,135.72,135.76,135.55,135.72,30101.0
2017-05-17 13:20:00,135.7,135.83,135.62,135.64,43905.0,135.7,135.83,135.62,135.64,43905.0
2017-05-17 13:30:00,135.62,135.72,135.51,135.57,28294.0,135.62,135.72,135.51,135.57,28294.0
2017-05-17 13:40:00,135.59,135.6,135.35,135.39,48249.0,135.59,135.6,135.35,135.39,48249.0
2017-05-17 13:50:00,135.41,135.45,135.24,135.31,26553.0,135.41,135.45,135.24,135.31,26553.0
2017-05-17 14:00:00,135.31,135.43,135.31,135.42,54845.0,135.31,135.43,135.31,135.42,54845.0
2017-05-17 14:10:00,135.42,135.42,135.12,135.21,51065.0,135.42,135.42,135.12,135.21,51065.0
2017-05-17 14:20:00,135.21,135.26,134.93,135.01,87181.0,135.21,135.26,134.93,135.01,87181.0
2017-05-17 14:30:00,135.01,135.08,134.77,134.77,32752.0,135.01,135.08,134.77,134.77,32752.0
2017-05-17 14:40:00,134.79,134.89,134.58,134.7,57038.0,134.79,134.89,134.58,134.7,57038.0
2017-05-17 14:50:00,134.69,134.81,134.53,134.74,88137.0,134.69,134.81,134.53,134.74,88137.0
2017-05-17 15:00:00,134.75,134.77,134.67,134.67,66478.0,134.75,134.77,134.67,134.67,66478.0
2017-05-17 15:10:00,134.67,134.67,134.41,134.63,118424.0,134.67,134.67,134.41,134.63,118424.0
2017-05-17 15:20:00,134.64,134.72,134.52,134.53,71834.0,134.64,134.72,134.52,134.53,71834.0
2017-05-17 15:30:00,134.52,134.7,134.52,134.65,76266.0,134.52,134.7,134.52,134.65,76266.0
2017-05-17 15:40:00,134.65,134.66,134.24,134.31,130930.0,134.65,134.66,134.24,134.31,130930.0
2017-05-17 15:50:00,134.31,134.45,134.27,134.31,368513.0,134.31,134.45,134.27,134.31,368513.0
2017-05-18 09:30:00,132.89,132.89,130.82,132.83,298404.0,132.89,132.89,130.82,132.83,298404.0
2017-05-18 09:40:00,132.89,133.98,132.88,133.85,116927.0,132.89,133.98,132.88,133.85,116927.0
2017-05-18 09:50:00,133.86,134.2,133.52,133.74,98572.0,133.86,134.2,133.52,133.74,98572.0
2017-05-18 10:00:00,133.73,134.37,133.73,134.05,104863.0,133.73,134.37,133.73,134.05,104863.0
2017-05-18 10:10:00,134.05,134.39,133.95,134.34,171617.0,134.05,134.39,133.95,134.34,171617.0
2017-05-18 10:20:00,134.3,134.34,133.99,134.04,84541.0,134.3,134.34,133.99,134.04,84541.0
2017-05-18 10:30:00,134.04,134.51,134.03,134.17,95491.0,134.04,134.51,134.03,134.17,95491.0
2017-05-18 10:40:00,134.17,134.32,134.09,134.1,64325.0,134.17,134.32,134.09,134.1,64325.0
2017-05-18 10:50:00,134.11,134.25,134.08,134.14,75205.0,134.11,134.25,134.08,134.14,75205.0
2017-05-18 11:00:00,134.12,134.37,134.11,134.33,76860.0,134.12,134.37,134.11,134.33,76860.0
2017-05-18 11:10:00,134.32,134.54,134.3,134.52,51790.0,134.32,134.54,134.3,134.52,51790.0
2017-05-18 11:20:00,134.51,134.84,134.5,134.53,55341.0,134.51,134.84,134.5,134.53,55341.0
2017-05-18 11:30:00,134.53,134.66,134.46,134.5,50565.0,134.53,134.66,134.46,134.5,50565.0
2017-05-18 11:40:00,134.49,134.53,134.31,134.46,56845.0,134.49,134.53,134.31,134.46,56845.0
2017-05-18 11:50:00,134.46,134.48,134.1,134.14,57516.0,134.46,134.48,134.1,134.14,57516.0
2017-05-18 12:00:00,134.14,134.16,133.86,133.87,59475.0,134.14,134.16,133.86,133.87,59475.0
2017-05-18 12:10:00,133.88,134.15,133.86,134.0,67799.0,133.88,134.15,133.86,134.0,67799.0
2017-05-18 12:20:00,134.01,134.23,133.96,134.09,62696.0,134.01,134.23,133.96,134.09,62696.0
2017-05-18 12:30:00,134.07,134.24,133.96,133.97,63082.0,134.07,134.24,133.96,133.97,63082.0
2017-05-18 12:40:00,133.97,134.03,133.88,133.97,39549.0,133.97,134.03,133.88,133.97,39549.0
2017-05-18 12:50:00,133.98,134.1,133.91,134.05,28615.0,133.98,134.1,133.91,134.05,28615.0
2017-05-18 13:00:00,134.06,134.14,133.93,133.94,34554.0,134.06,134.14,133.93,133.94,34554.0
2017-05-18 13:10:00,133.94,134.11,133.92,134.04,40418.0,133.94,134.11,133.92,134.04,40418.0
2017-05-18 13:20:00,134.02,134.06,133.93,134.0,35660.0,134.02,134.06,133.93,134.0,35660.0
2017-05-18 13:30:00,133.98,134.05,133.84,133.98,30385.0,133.98,134.05,133.84,133.98,30385.0
2017-05-18 13:40:00,134.01,134.12,133.99,134.01,28098.0,134.01,134.12,133.99,134.01,28098.0
2017-05-18 13:50:00,134.02,134.44,134.02,134.25,59897.0,134.02,134.44,134.02,134.25,59897.0
2017-05-18 14:00:00,134.28,134.53,134.21,134.5,59116.0,134.28,134.53,134.21,134.5,59116.0
2017-05-18 14:10:00,134.51,134.51,134.3,134.32,46292.0,134.51,134.51,134.3,134.32,46292.0
2017-05-18 14:20:00,134.33,134.58,134.31,134.51,55170.0,134.33,134.58,134.31,134.51,55170.0
2017-05-18 14:30:00,134.52,134.85,134.5,134.77,70473.0,134.52,134.85,134.5,134.77,70473.0
2017-05-18 14:40:00,134.78,134.8,134.61,134.68,42357.0,134.78,134.8,134.61,134.68,42357.0
2017-05-18 14:50:00,134.68,134.69,134.47,134.47,46917.0,134.68,134.69,134.47,134.47,46917.0
2017-05-18 15:00:00,134.49,134.6,134.47,134.57,57891.0,134.49,134.6,134.47,134.57,57891.0
2017-05-18 15:10:00,134.56,134.6,134.36,134.44,78238.0,134.56,134.6,134.36,134.44,78238.0
2017-05-18 15:20:00,134.44,134.49,134.25,134.28,74574.0,134.44,134.49,134.25,134.28,74574.0
2017-05-18 15:30:00,134.29,134.47,134.29,134.43,78057.0,134.29,134.47,134.29,134.43,78057.0
2017-05-18 15:40:00,134.43,134.7,134.31,134.68,94304.0,134.43,134.7,134.31,134.68,94304.0
2017-05-18 15:50:00,134.67,134.78,134.5,134.53,214390.0,134.67,134.78,134.5,134.53,214390.0
2017-05-19 09:30:00,135.18,135.2,134.34,135.2,341792.0,135.18,135.2,134.34,135.2,341792.0
2017-05-19 09:40:00,135.23,135.5,135.2,135.31,106928.0,135.23,135.5,135.2,135.31,106928.0
2017-05-19 09:50:00,135.31,135.56,135.21,135.24,66938.0,135.31,135.56,135.21,135.24,66938.0
2017-05-19 10:00:00,135.24,135.56,135.21,135.53,30582.0,135.24,135.56,135.21,135.53,30582.0
2017-05-19 10:10:00,135.53,135.54,135.24,135.47,45431.0,135.53,135.54,135.24,135.47,45431.0
2017-05-19 10:20:00,135.49,135.56,135.29,135.41,84556.0,135.49,135.56,135.29,135.41,84556.0
2017-05-19 10:30:00,135.45,135.45,135.23,135.28,66083.0,135.45,135.45,135.23,135.28,66083.0
2017-05-19 10:40:00,135.28,135.34,135.12,135.26,52012.0,135.28,135.34,135.12,135.26,52012.0
2017-05-19 10:50:00,135.26,135.49,135.26,135.47,52676.0,135.26,135.49,135.26,135.47,52676.0
2017-05-19 11:00:00,135.47,135.91,135.47,135.83,63538.0,135.47,135.91,135.47,135.83,63538.0
2017-05-19 11:10:00,135.83,136.06,135.8,136.02,45022.0,135.83,136.06,135.8,136.02,45022.0
2017-05-19 11:20:00,136.04,136.04,135.87,135.97,30190.0,136.04,136.04,135.87,135.97,30190.0
2017-05-19 11:30:00,135.97,135.98,135.81,135.88,65082.0,135.97,135.98,135.81,135.88,65082.0
2017-05-19 11:40:00,135.87,135.89,135.71,135.85,29899.0,135.87,135.89,135.71,135.85,29899.0
2017-05-19 11:50:00,135.87,136.35,135.83,136.33,85732.0,135.87,136.35,135.83,136.33,85732.0
2017-05-19 12:00:00,136.33,136.59,136.29,136.41,143337.0,136.33,136.59,136.29,136.41,143337.0
2017-05-19 12:10:00,136.4,136.47,136.3,136.33,34177.0,136.4,136.47,136.3,136.33,34177.0
2017-05-19 12:20:00,136.34,136.41,136.21,136.22,23624.0,136.34,136.41,136.21,136.22,23624.0
2017-05-19 12:30:00,136.22,136.26,136.09,136.11,32593.0,136.22,136.26,136.09,136.11,32593.0
2017-05-19 12:40:00,136.11,136.16,136.1,136.16,35220.0,136.11,136.16,136.1,136.16,35220.0
2017-05-19 12:50:00,136.17,136.4,136.17,136.32,21851.0,136.17,136.4,136.17,136.32,21851.0
2017-05-19 13:00:00,136.3,136.46,136.3,136.39,106867.0,136.3,136.46,136.3,136.39,106867.0
2017-05-19 13:10:00,136.4,136.44,136.31,136.39,28039.0,136.4,136.44,136.31,136.39,28039.0
2017-05-19 13:20:00,136.38,136.4,136.25,136.29,32565.0,136.38,136.4,136.25,136.29,32565.0
2017-05-19 13:30:00,136.29,136.33,136.17,136.17,37978.0,136.29,136.33,136.17,136.17,37978.0
2017-05-19 13:40:00,136.17,136.24,136.13,136.19,23198.0,136.17,136.24,136.13,136.19,23198.0
2017-05-19 13:50:00,136.19,136.25,136.08,136.09,40610.0,136.19,136.25,136.08,136.09,40610.0
2017-05-19 14:00:00,136.09,136.16,135.94,135.96,34467.0,136.09,136.16,135.94,135.96,34467.0
2017-05-19 14:10:00,135.97,136.14,135.9,136.06,73349.0,135.97,136.14,135.9,136.06,73349.0
2017-05-19 14:20:00,136.06,136.27,136.0,136.25,64647.0,136.06,136.27,136.0,136.25,64647.0
2017-05-19 14:30:00,136.22,136.5,136.2,136.42,79169.0,136.22,136.5,136.2,136.42,79169.0
2017-05-19 14:40:00,136.44,136.59,136.44,136.5,133007.0,136.44,136.59,136.44,136.5,133007.0
2017-05-19 14:50:00,136.52,136.56,136.37,136.45,61918.0,136.52,136.56,136.37,136.45,61918.0
2017-05-19 15:00:00,136.45,136.61,136.26,136.28,103582.0,136.45,136.61,136.26,136.28,103582.0
2017-05-19 15:10:00,136.28,136.47,136.19,136.33,48130.0,136.28,136.47,136.19,136.33,48130.0
2017-05-19 15:20:00,136.32,136.47,136.32,136.37,57743.0,136.32,136.47,136.32,136.37,57743.0
2017-05-19 15:30:00,136.36,136.38,136.26,136.31,112233.0,136.36,136.38,136.26,136.31,112233.0
2017-05-19 15:40:00,136.31,136.37,136.2,136.26,141965.0,136.31,136.37,136.2,136.26,141965.0
2017-05-19 15:50:00,136.27,136.5,136.26,136.42,427105.0,136.27,136.5,136.26,136.42,427105.0
2017-05-22 09:30:00,137.38,137.38,136.58,137.06,66068.0,137.38,137.38,136.58,137.06,66068.0
2017-05-22 09:40:00,137.09,137.37,137.02,137.28,34156.0,137.09,137.37,137.02,137.28,34156.0
2017-05-22 09:50:00,137.32,137.83,137.28,137.81,87029.0,137.32,137.83,137.28,137.81,87029.0
2017-05-22 10:00:00,137.8,138.05,137.75,137.87,68516.0,137.8,138.05,137.75,137.87,68516.0
2017-05-22 10:10:00,137.87,138.14,137.75,138.07,53520.0,137.87,138.14,137.75,138.07,53520.0
2017-05-22 10:20:00,138.08,138.45,138.08,138.45,46311.0,138.08,138.45,138.08,138.45,46311.0
2017-05-22 10:30:00,138.45,138.8,138.35,138.76,83878.0,138.45,138.8,138.35,138.76,83878.0
2017-05-22 10:40:00,138.74,138.97,138.61,138.75,71778.0,138.74,138.97,138.61,138.75,71778.0
2017-05-22 10:50:00,138.75,138.91,138.69,138.88,71074.0,138.75,138.91,138.69,138.88,71074.0
2017-05-22 11:00:00,138.87,139.08,138.8,139.04,60235.0,138.87,139.08,138.8,139.04,60235.0
2017-05-22 11:10:00,139.05,139.06,138.85,138.96,31771.0,139.05,139.06,138.85,138.96,31771.0
2017-05-22 11:20:00,138.96,138.97,138.82,138.92,39442.0,138.96,138.97,138.82,138.92,39442.0
2017-05-22 11:30:00,138.9,138.96,138.78,138.92,25889.0,138.9,138.96,138.78,138.92,25889.0
2017-05-22 11:40:00,138.93,138.94,138.76,138.82,19818.0,138.93,138.94,138.76,138.82,19818.0
2017-05-22 11:50:00,138.83,139.07,138.82,139.05,27941.0,138.83,139.07,138.82,139.05,27941.0
2017-05-22 12:00:00,139.04,139.1,138.98,139.04,50271.0,139.04,139.1,138.98,139.04,50271.0
2017-05-22 12:10:00,139.02,139.19,139.01,139.17,37974.0,139.02,139.19,139.01,139.17,37974.0
2017-05-22 12:20:00,139.16,139.19,138.96,138.96,34446.0,139.16,139.19,138.96,138.96,34446.0
2017-05-22 12:30:00,138.95,138.95,138.83,138.95,25140.0,138.95,138.95,138.83,138.95,25140.0
2017-05-22 12:40:00,138.94,138.95,138.86,138.95,20257.0,138.94,138.95,138.86,138.95,20257.0
2017-05-22 12:50:00,138.94,138.95,138.8,138.85,24781.0,138.94,138.95,138.8,138.85,24781.0
2017-05-22 13:00:00,138.84,138.84,138.64,138.68,17972.0,138.84,138.84,138.64,138.68,17972.0
2017-05-22 13:10:00,138.69,138.81,138.65,138.69,35380.0,138.69,138.81,138.65,138.69,35380.0
2017-05-22 13:20:00,138.69,138.69,138.58,138.67,18265.0,138.69,138.69,138.58,138.67,18265.0
2017-05-22 13:30:00,138.68,138.72,138.61,138.7,26015.0,138.68,138.72,138.61,138.7,26015.0
2017-05-22 13:40:00,138.69,138.7,138.63,138.67,19850.0,138.69,138.7,138.63,138.67,19850.0
2017-05-22 13:50:00,138.69,138.76,138.69,138.7,16323.0,138.69,138.76,138.69,138.7,16323.0
2017-05-22 14:00:00,138.69,138.76,138.57,138.73,23531.0,138.69,138.76,138.57,138.73,23531.0
2017-05-22 14:10:00,138.73,138.8,138.69,138.74,38620.0,138.73,138.8,138.69,138.74,38620.0
2017-05-22 14:20:00,138.75,138.76,138.69,138.7,31088.0,138.75,138.76,138.69,138.7,31088.0
2017-05-22 14:30:00,138.69,138.85,138.67,138.83,30493.0,138.69,138.85,138.67,138.83,30493.0
2017-05-22 14:40:00,138.83,138.89,138.77,138.81,24775.0,138.83,138.89,138.77,138.81,24775.0
2017-05-22 14:50:00,138.82,138.85,138.73,138.77,16630.0,138.82,138.85,138.73,138.77,16630.0
2017-05-22 15:00:00,138.75,138.86,138.7,138.85,32188.0,138.75,138.86,138.7,138.85,32188.0
2017-05-22 15:10:00,138.85,138.96,138.83,138.86,33842.0,138.85,138.96,138.83,138.86,33842.0
2017-05-22 15:20:00,138.85,138.91,138.84,138.91,41263.0,138.85,138.91,138.84,138.91,41263.0
2017-05-22 15:30:00,138.91,139.01,138.87,138.99,84368.0,138.91,139.01,138.87,138.99,84368.0
2017-05-22 15:40:00,138.98,139.06,138.95,138.96,87411.0,138.98,139.06,138.95,138.96,87411.0
2017-05-22 15:50:00,138.96,138.99,138.77,138.88,162054.0,138.96,138.99,138.77,138.88,162054.0
2017-05-23 09:30:00,139.16,139.63,138.94,139.26,76701.0,139.16,139.63,138.94,139.26,76701.0
2017-05-23 09:40:00,139.24,139.47,138.85,138.92,52167.0,139.24,139.47,138.85,138.92,52167.0
2017-05-23 09:50:00,138.93,138.99,138.7,138.87,75754.0,138.93,138.99,138.7,138.87,75754.0
2017-05-23 10:00:00,138.82,139.2,138.8,139.04,104697.0,138.82,139.2,138.8,139.04,104697.0
2017-05-23 10:10:00,139.04,139.35,138.97,139.14,59309.0,139.04,139.35,138.97,139.14,59309.0
2017-05-23 10:20:00,139.11,139.41,139.08,139.27,51034.0,139.11,139.41,139.08,139.27,51034.0
2017-05-23 10:30:00,139.28,139.42,139.21,139.32,32737.0,139.28,139.42,139.21,139.32,32737.0
2017-05-23 10:40:00,139.34,139.48,139.23,139.43,52575.0,139.34,139.48,139.23,139.43,52575.0
2017-05-23 10:50:00,139.44,139.6,139.41,139.53,37277.0,139.44,139.6,139.41,139.53,37277.0
2017-05-23 11:00:00,139.53,139.53,139.35,139.47,31162.0,139.53,139.53,139.35,139.47,31162.0
2017-05-23 11:10:00,139.47,139.69,139.45,139.6,41866.0,139.47,139.69,139.45,139.6,41866.0
2017-05-23 11:20:00,139.6,139.84,139.58,139.83,44093.0,139.6,139.84,139.58,139.83,44093.0
2017-05-23 11:30:00,139.83,139.85,139.73,139.75,25594.0,139.83,139.85,139.73,139.75,25594.0
2017-05-23 11:40:00,139.76,139.91,139.71,139.88,20382.0,139.76,139.91,139.71,139.88,20382.0
2017-05-23 11:50:00,139.87,139.95,139.81,139.89,66544.0,139.87,139.95,139.81,139.89,66544.0
2017-05-23 12:00:00,139.89,139.89,139.74,139.81,59042.0,139.89,139.89,139.74,139.81,59042.0
2017-05-23 12:10:00,139.8,139.82,139.74,139.82,27861.0,139.8,139.82,139.74,139.82,27861.0
2017-05-23 12:20:00,139.83,139.9,139.49,139.49,28332.0,139.83,139.9,139.49,139.49,28332.0
2017-05-23 12:30:00,139.49,139.51,139.37,139.46,35802.0,139.49,139.51,139.37,139.46,35802.0
2017-05-23 12:40:00,139.46,139.5,139.4,139.42,30779.0,139.46,139.5,139.4,139.42,30779.0
2017-05-23 12:50:00,139.41,139.41,139.31,139.37,23678.0,139.41,139.41,139.31,139.37,23678.0
2017-05-23 13:00:00,139.38,139.45,139.37,139.42,18652.0,139.38,139.45,139.37,139.42,18652.0
2017-05-23 13:10:00,139.43,139.55,139.42,139.51,26071.0,139.43,139.55,139.42,139.51,26071.0
2017-05-23 13:20:00,139.53,139.55,139.46,139.52,14439.0,139.53,139.55,139.46,139.52,14439.0
2017-05-23 13:30:00,139.52,139.53,139.45,139.48,9468.0,139.52,139.53,139.45,139.48,9468.0
2017-05-23 13:40:00,139.48,139.52,139.4,139.44,16034.0,139.48,139.52,139.4,139.44,16034.0
2017-05-23 13:50:00,139.43,139.54,139.41,139.54,9621.0,139.43,139.54,139.41,139.54,9621.0
2017-05-23 14:00:00,139.54,139.56,139.5,139.54,13947.0,139.54,139.56,139.5,139.54,13947.0
2017-05-23 14:10:00,139.53,139.53,139.38,139.38,11160.0,139.53,139.53,139.38,139.38,11160.0
2017-05-23 14:20:00,139.38,139.59,139.34,139.58,29114.0,139.38,139.59,139.34,139.58,29114.0
2017-05-23 14:30:00,139.59,139.7,139.56,139.65,26326.0,139.59,139.7,139.56,139.65,26326.0
2017-05-23 14:40:00,139.66,139.78,139.66,139.71,24639.0,139.66,139.78,139.66,139.71,24639.0
2017-05-23 14:50:00,139.69,139.71,139.56,139.68,46476.0,139.69,139.71,139.56,139.68,46476.0
2017-05-23 15:00:00,139.68,139.83,139.67,139.82,30017.0,139.68,139.83,139.67,139.82,30017.0
2017-05-23 15:10:00,139.82,139.83,139.64,139.66,30616.0,139.82,139.83,139.64,139.66,30616.0
2017-05-23 15:20:00,139.64,139.67,139.61,139.63,19569.0,139.64,139.67,139.61,139.63,19569.0
2017-05-23 15:30:00,139.62,139.65,139.49,139.56,33182.0,139.62,139.65,139.49,139.56,33182.0
2017-05-23 15:40:00,139.56,139.56,139.38,139.45,75593.0,139.56,139.56,139.38,139.45,75593.0
2017-05-23 15:50:00,139.45,139.56,139.43,139.55,129789.0,139.45,139.56,139.43,139.55,129789.0
2017-05-24 09:30:00,140.18,140.4,139.81,139.92,68077.0,140.18,140.4,139.81,139.92,68077.0
2017-05-24 09:40:00,139.9,140.04,139.82,139.89,25973.0,139.9,140.04,139.82,139.89,25973.0
2017-05-24 09:50:00,139.9,140.24,139.89,140.12,34193.0,139.9,140.24,139.89,140.12,34193.0
2017-05-24 10:00:00,140.13,140.56,140.07,140.53,54782.0,140.13,140.56,140.07,140.53,54782.0
2017-05-24 10:10:00,140.53,140.72,140.43,140.71,45092.0,140.53,140.72,140.43,140.71,45092.0
2017-05-24 10:20:00,140.72,140.81,140.55,140.64,28179.0,140.72,140.81,140.55,140.64,28179.0
2017-05-24 10:30:00,140.64,140.64,140.28,140.34,44377.0,140.64,140.64,140.28,140.34,44377.0
2017-05-24 10:40:00,140.36,140.6,140.35,140.56,26485.0,140.36,140.6,140.35,140.56,26485.0
2017-05-24 10:50:00,140.55,140.56,140.4,140.47,43014.0,140.55,140.56,140.4,140.47,43014.0
2017-05-24 11:00:00,140.46,140.51,140.19,140.37,54671.0,140.46,140.51,140.19,140.37,54671.0
2017-05-24 11:10:00,140.38,140.58,140.38,140.49,29476.0,140.38,140.58,140.38,140.49,29476.0
2017-05-24 11:20:00,140.5,140.78,140.5,140.73,43639.0,140.5,140.78,140.5,140.73,43639.0
2017-05-24 11:30:00,140.73,140.84,140.67,140.82,24655.0,140.73,140.84,140.67,140.82,24655.0
2017-05-24 11:40:00,140.86,141.09,140.79,141.08,48276.0,140.86,141.09,140.79,141.08,48276.0
2017-05-24 11:50:00,141.08,141.11,140.89,140.94,51108.0,141.08,141.11,140.89,140.94,51108.0
2017-05-24 12:00:00,140.93,141.0,140.9,140.92,28439.0,140.93,141.0,140.9,140.92,28439.0
2017-05-24 12:10:00,140.91,140.95,140.84,140.84,19700.0,140.91,140.95,140.84,140.84,19700.0
2017-05-24 12:20:00,140.82,140.84,140.59,140.69,28302.0,140.82,140.84,140.59,140.69,28302.0
2017-05-24 12:30:00,140.7,140.72,140.67,140.72,11957.0,140.7,140.72,140.67,140.72,11957.0
2017-05-24 12:40:00,140.75,140.85,140.7,140.77,28144.0,140.75,140.85,140.7,140.77,28144.0
2017-05-24 12:50:00,140.75,140.89,140.74,140.87,14060.0,140.75,140.89,140.74,140.87,14060.0
2017-05-24 13:00:00,140.86,140.86,140.69,140.75,12395.0,140.86,140.86,140.69,140.75,12395.0
2017-05-24 13:10:00,140.75,140.94,140.74,140.9,15779.0,140.75,140.94,140.74,140.9,15779.0
2017-05-24 13:20:00,140.89,140.9,140.73,140.76,15332.0,140.89,140.9,140.73,140.76,15332.0
2017-05-24 13:30:00,140.76,140.82,140.69,140.82,15610.0,140.76,140.82,140.69,140.82,15610.0
2017-05-24 13:40:00,140.77,140.89,140.76,140.78,14620.0,140.77,140.89,140.76,140.78,14620.0
2017-05-24 13:50:00,140.78,140.86,140.75,140.81,16284.0,140.78,140.86,140.75,140.81,16284.0
2017-05-24 14:00:00,140.82,140.94,140.68,140.81,16750.0,140.82,140.94,140.68,140.81,16750.0
2017-05-24 14:10:00,140.76,140.97,140.75,140.96,20163.0,140.76,140.97,140.75,140.96,20163.0
2017-05-24 14:20:00,140.96,141.0,140.89,140.93,29621.0,140.96,141.0,140.89,140.93,29621.0
2017-05-24 14:30:00,140.9,140.92,140.83,140.83,14299.0,140.9,140.92,140.83,140.83,14299.0
2017-05-24 14:40:00,140.84,140.88,140.79,140.84,15315.0,140.84,140.88,140.79,140.84,15315.0
2017-05-24 14:50:00,140.83,140.89,140.77,140.89,14102.0,140.83,140.89,140.77,140.89,14102.0
2017-05-24 15:00:00,140.91,140.98,140.87,140.94,19820.0,140.91,140.98,140.87,140.94,19820.0
2017-05-24 15:10:00,140.94,141.0,140.92,140.97,25052.0,140.94,141.0,140.92,140.97,25052.0
2017-05-24 15:20:00,140.99,141.05,140.94,140.98,26301.0,140.99,141.05,140.94,140.98,26301.0
2017-05-24 15:30:00,140.98,141.12,140.98,141.03,41015.0,140.98,141.12,140.98,141.03,41015.0
2017-05-24 15:40:00,141.03,141.13,141.0,141.09,49117.0,141.03,141.13,141.0,141.09,49117.0
2017-05-24 15:50:00,141.1,141.25,141.05,141.13,117541.0,141.1,141.25,141.05,141.13,117541.0
2017-05-25 09:30:00,141.86,142.3,141.83,142.13,85008.0,141.86,142.3,141.83,142.13,85008.0
2017-05-25 09:40:00,142.12,142.4,141.91,142.22,53588.0,142.12,142.4,141.91,142.22,53588.0
2017-05-25 09:50:00,142.18,142.24,141.8,142.09,71324.0,142.18,142.24,141.8,142.09,71324.0
2017-05-25 10:00:00,142.1,142.17,142.01,142.09,33834.0,142.1,142.17,142.01,142.09,33834.0
2017-05-25 10:10:00,142.09,142.44,142.01,142.24,36724.0,142.09,142.44,142.01,142.24,36724.0
2017-05-25 10:20:00,142.23,142.39,142.04,142.06,64478.0,142.23,142.39,142.04,142.06,64478.0
2017-05-25 10:30:00,142.07,142.24,141.97,142.08,54732.0,142.07,142.24,141.97,142.08,54732.0
2017-05-25 10:40:00,142.08,142.22,142.01,142.06,41148.0,142.08,142.22,142.01,142.06,41148.0
2017-05-25 10:50:00,142.06,142.17,142.03,142.08,33489.0,142.06,142.17,142.03,142.08,33489.0
2017-05-25 11:00:00,142.12,142.2,142.03,142.16,32930.0,142.12,142.2,142.03,142.16,32930.0
2017-05-25 11:10:00,142.21,142.48,142.2,142.45,27466.0,142.21,142.48,142.2,142.45,27466.0
2017-05-25 11:20:00,142.43,142.45,142.12,142.12,18667.0,142.43,142.45,142.12,142.12,18667.0
2017-05-25 11:30:00,142.13,142.27,142.08,142.12,22547.0,142.13,142.27,142.08,142.12,22547.0
2017-05-25 11:40:00,142.12,142.15,142.01,142.12,17581.0,142.12,142.15,142.01,142.12,17581.0
2017-05-25 11:50:00,142.14,142.23,142.09,142.15,15666.0,142.14,142.23,142.09,142.15,15666.0
2017-05-25 12:00:00,142.17,142.18,142.02,142.17,19016.0,142.17,142.18,142.02,142.17,19016.0
2017-05-25 12:10:00,142.17,142.44,142.11,142.43,20120.0,142.17,142.44,142.11,142.43,20120.0
2017-05-25 12:20:00,142.42,142.55,142.36,142.41,30864.0,142.42,142.55,142.36,142.41,30864.0
2017-05-25 12:30:00,142.39,142.5,142.37,142.48,17852.0,142.39,142.5,142.37,142.48,17852.0
2017-05-25 12:40:00,142.49,142.63,142.47,142.63,16740.0,142.49,142.63,142.47,142.63,16740.0
2017-05-25 12:50:00,142.6,142.61,142.53,142.6,20477.0,142.6,142.61,142.53,142.6,20477.0
2017-05-25 13:00:00,142.59,142.6,142.48,142.5,18367.0,142.59,142.6,142.48,142.5,18367.0
2017-05-25 13:10:00,142.5,142.59,142.47,142.53,12296.0,142.5,142.59,142.47,142.53,12296.0
2017-05-25 13:20:00,142.53,142.68,142.53,142.67,18030.0,142.53,142.68,142.53,142.67,18030.0
2017-05-25 13:30:00,142.67,142.77,142.64,142.74,15193.0,142.67,142.77,142.64,142.74,15193.0
2017-05-25 13:40:00,142.75,142.87,142.7,142.81,19496.0,142.75,142.87,142.7,142.81,19496.0
2017-05-25 13:50:00,142.81,142.86,142.73,142.82,12395.0,142.81,142.86,142.73,142.82,12395.0
2017-05-25 14:00:00,142.82,142.99,142.78,142.94,16532.0,142.82,142.99,142.78,142.94,16532.0
2017-05-25 14:10:00,142.95,143.0,142.87,143.0,29825.0,142.95,143.0,142.87,143.0,29825.0
2017-05-25 14:20:00,143.0,143.26,142.98,143.24,26485.0,143.0,143.26,142.98,143.24,26485.0
2017-05-25 14:30:00,143.25,143.4,143.22,143.38,24427.0,143.25,143.4,143.22,143.38,24427.0
2017-05-25 14:40:00,143.39,143.45,143.35,143.37,25919.0,143.39,143.45,143.35,143.37,25919.0
2017-05-25 14:50:00,143.38,143.48,143.28,143.45,48728.0,143.38,143.48,143.28,143.45,48728.0
2017-05-25 15:00:00,143.45,143.46,143.32,143.39,38525.0,143.45,143.46,143.32,143.39,38525.0
2017-05-25 15:10:00,143.39,143.4,143.19,143.19,32865.0,143.39,143.4,143.19,143.19,32865.0
2017-05-25 15:20:00,143.17,143.19,143.01,143.02,20406.0,143.17,143.19,143.01,143.02,20406.0
2017-05-25 15:30:00,143.01,143.1,142.96,143.03,28876.0,143.01,143.1,142.96,143.03,28876.0
2017-05-25 15:40:00,143.03,143.2,142.93,143.09,43080.0,143.03,143.2,142.93,143.09,43080.0
2017-05-25 15:50:00,143.09,143.09,142.79,142.85,146861.0,143.09,143.09,142.79,142.85,146861.0
2017-05-26 09:30:00,142.93,143.1,142.0,142.05,83439.0,142.93,143.1,142.0,142.05,83439.0
2017-05-26 09:40:00,142.06,142.12,141.91,142.04,51374.0,142.06,142.12,141.91,142.04,51374.0
2017-05-26 09:50:00,142.02,142.62,142.0,142.56,57938.0,142.02,142.62,142.0,142.56,57938.0
2017-05-26 10:00:00,142.6,142.7,142.48,142.53,20149.0,142.6,142.7,142.48,142.53,20149.0
2017-05-26 10:10:00,142.53,142.61,142.38,142.55,29276.0,142.53,142.61,142.38,142.55,29276.0
2017-05-26 10:20:00,142.55,142.65,142.48,142.6,20745.0,142.55,142.65,142.48,142.6,20745.0
2017-05-26 10:30:00,142.62,142.86,142.44,142.73,41860.0,142.62,142.86,142.44,142.73,41860.0
2017-05-26 10:40:00,142.7,142.87,142.64,142.74,24241.0,142.7,142.87,142.64,142.74,24241.0
2017-05-26 10:50:00,142.75,142.78,142.47,142.47,24985.0,142.75,142.78,142.47,142.47,24985.0
2017-05-26 11:00:00,142.49,142.51,142.25,142.36,32676.0,142.49,142.51,142.25,142.36,32676.0
2017-05-26 11:10:00,142.34,142.42,142.27,142.27,22502.0,142.34,142.42,142.27,142.27,22502.0
2017-05-26 11:20:00,142.31,142.35,142.09,142.2,32333.0,142.31,142.35,142.09,142.2,32333.0
2017-05-26 11:30:00,142.21,142.31,142.17,142.27,25874.0,142.21,142.31,142.17,142.27,25874.0
2017-05-26 11:40:00,142.27,142.31,142.15,142.16,14935.0,142.27,142.31,142.15,142.16,14935.0
2017-05-26 11:50:00,142.18,142.22,141.94,141.94,34447.0,142.18,142.22,141.94,141.94,34447.0
2017-05-26 12:00:00,141.91,142.03,141.91,142.02,25564.0,141.91,142.03,141.91,142.02,25564.0
2017-05-26 12:10:00,142.04,142.16,141.99,142.16,22080.0,142.04,142.16,141.99,142.16,22080.0
2017-05-26 12:20:00,142.17,142.17,142.07,142.09,14275.0,142.17,142.17,142.07,142.09,14275.0
2017-05-26 12:30:00,142.11,142.12,142.02,142.03,23877.0,142.11,142.12,142.02,142.03,23877.0
2017-05-26 12:40:00,142.03,142.1,141.96,142.0,21124.0,142.03,142.1,141.96,142.0,21124.0
2017-05-26 12:50:00,142.0,142.02,141.96,141.98,13125.0,142.0,142.02,141.96,141.98,13125.0
2017-05-26 13:00:00,142.0,142.0,141.86,141.94,18705.0,142.0,142.0,141.86,141.94,18705.0
2017-05-26 13:10:00,141.95,141.97,141.84,141.85,13527.0,141.95,141.97,141.84,141.85,13527.0
2017-05-26 13:20:00,141.86,141.95,141.85,141.92,14691.0,141.86,141.95,141.85,141.92,14691.0
2017-05-26 13:30:00,141.92,142.0,141.88,141.99,14348.0,141.92,142.0,141.88,141.99,14348.0
2017-05-26 13:40:00,141.98,141.98,141.82,141.82,13862.0,141.98,141.98,141.82,141.82,13862.0
2017-05-26 13:50:00,141.84,141.93,141.82,141.93,16482.0,141.84,141.93,141.82,141.93,16482.0
2017-05-26 14:00:00,141.93,141.93,141.83,141.87,11758.0,141.93,141.93,141.83,141.87,11758.0
2017-05-26 14:10:00,141.84,141.84,141.79,141.79,17532.0,141.84,141.84,141.79,141.79,17532.0
2017-05-26 14:20:00,141.79,141.8,141.7,141.75,34924.0,141.79,141.8,141.7,141.75,34924.0
2017-05-26 14:30:00,141.74,141.82,141.71,141.79,12393.0,141.74,141.82,141.71,141.79,12393.0
2017-05-26 14:40:00,141.79,141.83,141.73,141.79,15149.0,141.79,141.83,141.73,141.79,15149.0
2017-05-26 14:50:00,141.78,141.91,141.75,141.87,24823.0,141.78,141.91,141.75,141.87,24823.0
2017-05-26 15:00:00,141.87,142.01,141.83,141.85,37747.0,141.87,142.01,141.83,141.85,37747.0
2017-05-26 15:10:00,141.86,141.88,141.83,141.85,18962.0,141.86,141.88,141.83,141.85,18962.0
2017-05-26 15:20:00,141.85,141.86,141.71,141.72,27972.0,141.85,141.86,141.71,141.72,27972.0
2017-05-26 15:30:00,141.72,141.82,141.71,141.76,23199.0,141.72,141.82,141.71,141.76,23199.0
2017-05-26 15:40:00,141.78,141.79,141.67,141.73,44014.0,141.78,141.79,141.67,141.73,44014.0
2017-05-26 15:50:00,141.74,141.92,141.74,141.89,146592.0,141.74,141.92,141.74,141.89,146592.0
2017-05-30 09:30:00,141.76,142.32,141.5,142.03,62143.0,141.76,142.32,141.5,142.03,62143.0
2017-05-30 09:40:00,142.11,142.41,142.11,142.27,37559.0,142.11,142.41,142.11,142.27,37559.0
2017-05-30 09:50:00,142.28,142.35,142.07,142.07,46174.0,142.28,142.35,142.07,142.07,46174.0
2017-05-30 10:00:00,142.07,142.33,142.07,142.17,33884.0,142.07,142.33,142.07,142.17,33884.0
2017-05-30 10:10:00,142.15,142.2,141.96,142.18,26790.0,142.15,142.2,141.96,142.18,26790.0
2017-05-30 10:20:00,142.16,142.48,142.11,142.11,34943.0,142.16,142.48,142.11,142.11,34943.0
2017-05-30 10:30:00,142.12,142.29,142.12,142.26,23184.0,142.12,142.29,142.12,142.26,23184.0
2017-05-30 10:40:00,142.28,142.43,142.2,142.4,34028.0,142.28,142.43,142.2,142.4,34028.0
2017-05-30 10:50:00,142.39,142.4,142.15,142.15,29533.0,142.39,142.4,142.15,142.15,29533.0
2017-05-30 11:00:00,142.17,142.3,142.17,142.23,33023.0,142.17,142.3,142.17,142.23,33023.0
2017-05-30 11:10:00,142.24,142.29,142.13,142.19,18696.0,142.24,142.29,142.13,142.19,18696.0
2017-05-30 11:20:00,142.2,142.21,142.11,142.13,20616.0,142.2,142.21,142.11,142.13,20616.0
2017-05-30 11:30:00,142.13,142.36,142.13,142.36,18815.0,142.13,142.36,142.13,142.36,18815.0
2017-05-30 11:40:00,142.33,142.49,142.33,142.39,28192.0,142.33,142.49,142.33,142.39,28192.0
2017-05-30 11:50:00,142.41,142.49,142.27,142.3,14779.0,142.41,142.49,142.27,142.3,14779.0
2017-05-30 12:00:00,142.28,142.29,142.23,142.25,9837.0,142.28,142.29,142.23,142.25,9837.0
2017-05-30 12:10:00,142.25,142.27,142.19,142.22,11251.0,142.25,142.27,142.19,142.22,11251.0
2017-05-30 12:20:00,142.23,142.34,142.23,142.33,12762.0,142.23,142.34,142.23,142.33,12762.0
2017-05-30 12:30:00,142.34,142.43,142.33,142.38,15858.0,142.34,142.43,142.33,142.38,15858.0
2017-05-30 12:40:00,142.37,142.37,142.23,142.24,17255.0,142.37,142.37,142.23,142.24,17255.0
2017-05-30 12:50:00,142.23,142.23,142.16,142.2,27627.0,142.23,142.23,142.16,142.2,27627.0
2017-05-30 13:00:00,142.21,142.29,142.18,142.28,13857.0,142.21,142.29,142.18,142.28,13857.0
2017-05-30 13:10:00,142.25,142.3,142.23,142.3,8878.0,142.25,142.3,142.23,142.3,8878.0
2017-05-30 13:20:00,142.31,142.4,142.31,142.39,14486.0,142.31,142.4,142.31,142.39,14486.0
2017-05-30 13:30:00,142.37,142.44,142.33,142.39,17592.0,142.37,142.44,142.33,142.39,17592.0
2017-05-30 13:40:00,142.37,142.43,142.34,142.36,16464.0,142.37,142.43,142.34,142.36,16464.0
2017-05-30 13:50:00,142.38,142.48,142.35,142.43,15423.0,142.38,142.48,142.35,142.43,15423.0
2017-05-30 14:00:00,142.44,142.56,142.44,142.54,18663.0,142.44,142.56,142.44,142.54,18663.0
2017-05-30 14:10:00,142.53,142.53,142.44,142.47,19658.0,142.53,142.53,142.44,142.47,19658.0
2017-05-30 14:20:00,142.4,142.45,142.39,142.42,15574.0,142.4,142.45,142.39,142.42,15574.0
2017-05-30 14:30:00,142.43,142.5,142.34,142.4,14243.0,142.43,142.5,142.34,142.4,14243.0
2017-05-30 14:40:00,142.39,142.45,142.36,142.45,18204.0,142.39,142.45,142.36,142.45,18204.0
2017-05-30 14:50:00,142.45,142.47,142.39,142.44,13635.0,142.45,142.47,142.39,142.44,13635.0
2017-05-30 15:00:00,142.44,142.53,142.41,142.47,24231.0,142.44,142.53,142.41,142.47,24231.0
2017-05-30 15:10:00,142.47,142.53,142.44,142.46,23750.0,142.47,142.53,142.44,142.46,23750.0
2017-05-30 15:20:00,142.46,142.5,142.44,142.5,18826.0,142.46,142.5,142.44,142.5,18826.0
2017-05-30 15:30:00,142.5,142.54,142.47,142.49,66581.0,142.5,142.54,142.47,142.49,66581.0
2017-05-30 15:40:00,142.49,142.51,142.44,142.47,56654.0,142.49,142.51,142.44,142.47,56654.0
2017-05-30 15:50:00,142.47,142.55,142.38,142.41,106409.0,142.47,142.55,142.38,142.41,106409.0
2017-05-31 09:30:00,142.93,143.19,142.69,142.69,66115.0,142.93,143.19,142.69,142.69,66115.0
2017-05-31 09:40:00,142.73,142.76,142.51,142.53,36953.0,142.73,142.76,142.51,142.53,36953.0
2017-05-31 09:50:00,142.52,142.57,142.12,142.15,38818.0,142.52,142.57,142.12,142.15,38818.0
2017-05-31 10:00:00,142.14,142.42,141.81,142.4,58289.0,142.14,142.42,141.81,142.4,58289.0
2017-05-31 10:10:00,142.45,142.45,142.12,142.19,39669.0,142.45,142.45,142.12,142.19,39669.0
2017-05-31 10:20:00,142.2,142.58,142.2,142.37,23019.0,142.2,142.58,142.2,142.37,23019.0
2017-05-31 10:30:00,142.39,142.4,142.13,142.32,30941.0,142.39,142.4,142.13,142.32,30941.0
2017-05-31 10:40:00,142.34,142.45,142.17,142.21,28967.0,142.34,142.45,142.17,142.21,28967.0
2017-05-31 10:50:00,142.21,142.44,142.19,142.44,91605.0,142.21,142.44,142.19,142.44,91605.0
2017-05-31 11:00:00,142.43,142.5,142.2,142.24,49365.0,142.43,142.5,142.2,142.24,49365.0
2017-05-31 11:10:00,142.26,142.27,141.73,141.73,69082.0,142.26,142.27,141.73,141.73,69082.0
2017-05-31 11:20:00,141.83,141.98,141.53,141.58,102455.0,141.83,141.98,141.53,141.58,102455.0
2017-05-31 11:30:00,141.58,141.76,141.41,141.7,72690.0,141.58,141.76,141.41,141.7,72690.0
2017-05-31 11:40:00,141.67,141.86,141.65,141.8,30881.0,141.67,141.86,141.65,141.8,30881.0
2017-05-31 11:50:00,141.81,141.98,141.77,141.93,32988.0,141.81,141.98,141.77,141.93,32988.0
2017-05-31 12:00:00,141.97,142.06,141.97,142.03,23755.0,141.97,142.06,141.97,142.03,23755.0
2017-05-31 12:10:00,142.04,142.07,141.97,141.99,25141.0,142.04,142.07,141.97,141.99,25141.0
2017-05-31 12:20:00,141.97,142.02,141.9,141.93,18334.0,141.97,142.02,141.9,141.93,18334.0
2017-05-31 12:30:00,141.92,142.09,141.89,142.09,13916.0,141.92,142.09,141.89,142.09,13916.0
2017-05-31 12:40:00,142.09,142.09,141.88,141.91,22005.0,142.09,142.09,141.88,141.91,22005.0
2017-05-31 12:50:00,141.91,141.99,141.9,141.98,19050.0,141.91,141.99,141.9,141.98,19050.0
2017-05-31 13:00:00,141.98,142.15,141.98,142.06,22736.0,141.98,142.15,141.98,142.06,22736.0
2017-05-31 13:10:00,142.06,142.22,142.0,142.07,29994.0,142.06,142.22,142.0,142.07,29994.0
2017-05-31 13:20:00,142.05,142.13,142.01,142.11,14847.0,142.05,142.13,142.01,142.11,14847.0
2017-05-31 13:30:00,142.1,142.2,142.09,142.16,16392.0,142.1,142.2,142.09,142.16,16392.0
2017-05-31 13:40:00,142.17,142.19,142.08,142.11,20474.0,142.17,142.19,142.08,142.11,20474.0
2017-05-31 13:50:00,142.1,142.16,142.05,142.16,18831.0,142.1,142.16,142.05,142.16,18831.0
2017-05-31 14:00:00,142.16,142.19,142.01,142.03,20966.0,142.16,142.19,142.01,142.03,20966.0
2017-05-31 14:10:00,142.05,142.06,141.76,141.91,25993.0,142.05,142.06,141.76,141.91,25993.0
2017-05-31 14:20:00,141.92,141.98,141.86,141.98,19977.0,141.92,141.98,141.86,141.98,19977.0
2017-05-31 14:30:00,141.97,141.98,141.77,141.9,46769.0,141.97,141.98,141.77,141.9,46769.0
2017-05-31 14:40:00,141.89,141.99,141.82,141.85,28185.0,141.89,141.99,141.82,141.85,28185.0
2017-05-31 14:50:00,141.84,141.84,141.69,141.76,41102.0,141.84,141.84,141.69,141.76,41102.0
2017-05-31 15:00:00,141.76,141.77,141.6,141.67,110131.0,141.76,141.77,141.6,141.67,110131.0
2017-05-31 15:10:00,141.67,141.8,141.57,141.73,47647.0,141.67,141.8,141.57,141.73,47647.0
2017-05-31 15:20:00,141.74,141.81,141.73,141.76,48365.0,141.74,141.81,141.73,141.76,48365.0
2017-05-31 15:30:00,141.76,141.88,141.75,141.84,56341.0,141.76,141.88,141.75,141.84,56341.0
2017-05-31 15:40:00,141.85,141.87,141.76,141.8,93762.0,141.85,141.87,141.76,141.8,93762.0
2017-05-31 15:50:00,141.8,141.98,141.77,141.88,342965.0,141.8,141.98,141.77,141.88,342965.0
2017-06-01 09:30:00,141.64,142.42,141.64,142.08,103468.0,141.64,142.42,141.64,142.08,103468.0
2017-06-01 09:40:00,142.0,142.48,141.78,142.48,48563.0,142.0,142.48,141.78,142.48,48563.0
2017-06-01 09:50:00,142.49,142.49,141.82,142.04,36855.0,142.49,142.49,141.82,142.04,36855.0
2017-06-01 10:00:00,142.04,142.18,141.36,141.42,35325.0,142.04,142.18,141.36,141.42,35325.0
2017-06-01 10:10:00,141.41,141.6,141.27,141.36,46219.0,141.41,141.6,141.27,141.36,46219.0
2017-06-01 10:20:00,141.37,141.51,141.29,141.29,69790.0,141.37,141.51,141.29,141.29,69790.0
2017-06-01 10:30:00,141.28,141.52,141.27,141.43,43112.0,141.28,141.52,141.27,141.43,43112.0
2017-06-01 10:40:00,141.42,141.43,141.09,141.09,44940.0,141.42,141.43,141.09,141.09,44940.0
2017-06-01 10:50:00,141.1,141.27,140.93,141.01,40160.0,141.1,141.27,140.93,141.01,40160.0
2017-06-01 11:00:00,141.02,141.25,140.93,141.12,38300.0,141.02,141.25,140.93,141.12,38300.0
2017-06-01 11:10:00,141.13,141.19,141.01,141.03,49584.0,141.13,141.19,141.01,141.03,49584.0
2017-06-01 11:20:00,141.04,141.26,140.99,141.21,43253.0,141.04,141.26,140.99,141.21,43253.0
2017-06-01 11:30:00,141.23,141.23,140.98,141.03,28530.0,141.23,141.23,140.98,141.03,28530.0
2017-06-01 11:40:00,141.03,141.12,141.0,141.06,25047.0,141.03,141.12,141.0,141.06,25047.0
2017-06-01 11:50:00,141.05,141.16,141.0,141.1,39744.0,141.05,141.16,141.0,141.1,39744.0
2017-06-01 12:00:00,141.1,141.26,141.08,141.26,38950.0,141.1,141.26,141.08,141.26,38950.0
2017-06-01 12:10:00,141.26,141.26,141.11,141.13,28931.0,141.26,141.26,141.11,141.13,28931.0
2017-06-01 12:20:00,141.14,141.27,141.12,141.23,28900.0,141.14,141.27,141.12,141.23,28900.0
2017-06-01 12:30:00,141.23,141.37,141.22,141.35,23849.0,141.23,141.37,141.22,141.35,23849.0
2017-06-01 12:40:00,141.35,141.37,141.17,141.27,45165.0,141.35,141.37,141.17,141.27,45165.0
2017-06-01 12:50:00,141.27,141.48,141.26,141.46,35761.0,141.27,141.48,141.26,141.46,35761.0
2017-06-01 13:00:00,141.45,141.48,141.39,141.39,23277.0,141.45,141.48,141.39,141.39,23277.0
2017-06-01 13:10:00,141.39,141.41,141.3,141.31,38885.0,141.39,141.41,141.3,141.31,38885.0
2017-06-01 13:20:00,141.32,141.34,141.25,141.33,18240.0,141.32,141.34,141.25,141.33,18240.0
2017-06-01 13:30:00,141.29,141.34,141.16,141.16,18830.0,141.29,141.34,141.16,141.16,18830.0
2017-06-01 13:40:00,141.16,141.19,140.99,141.06,36857.0,141.16,141.19,140.99,141.06,36857.0
2017-06-01 13:50:00,141.06,141.07,141.0,141.03,33919.0,141.06,141.07,141.0,141.03,33919.0
2017-06-01 14:00:00,141.03,141.17,141.02,141.17,36625.0,141.03,141.17,141.02,141.17,36625.0
2017-06-01 14:10:00,141.19,141.24,141.16,141.21,28972.0,141.19,141.24,141.16,141.21,28972.0
2017-06-01 14:20:00,141.21,141.32,141.2,141.24,25782.0,141.21,141.32,141.2,141.24,25782.0
2017-06-01 14:30:00,141.23,141.27,141.19,141.21,26715.0,141.23,141.27,141.19,141.21,26715.0
2017-06-01 14:40:00,141.22,141.23,141.02,141.09,41400.0,141.22,141.23,141.02,141.09,41400.0
2017-06-01 14:50:00,141.09,141.19,141.06,141.09,21830.0,141.09,141.19,141.06,141.09,21830.0
2017-06-01 15:00:00,141.1,141.19,141.06,141.18,25188.0,141.1,141.19,141.06,141.18,25188.0
2017-06-01 15:10:00,141.16,141.28,141.15,141.25,29564.0,141.16,141.28,141.15,141.25,29564.0
2017-06-01 15:20:00,141.26,141.37,141.25,141.28,37002.0,141.26,141.37,141.25,141.28,37002.0
2017-06-01 15:30:00,141.28,141.32,141.23,141.31,47493.0,141.28,141.32,141.23,141.31,47493.0
2017-06-01 15:40:00,141.31,141.32,141.15,141.23,116679.0,141.31,141.32,141.15,141.23,116679.0
2017-06-01 15:50:00,141.23,141.48,141.23,141.38,351185.0,141.23,141.48,141.23,141.38,351185.0
2017-06-02 09:30:00,142.12,142.6,141.86,142.2,112456.0,142.12,142.6,141.86,142.2,112456.0
2017-06-02 09:40:00,142.2,142.36,142.08,142.3,60639.0,142.2,142.36,142.08,142.3,60639.0
2017-06-02 09:50:00,142.3,142.36,142.1,142.3,86443.0,142.3,142.36,142.1,142.3,86443.0
2017-06-02 10:00:00,142.31,142.56,142.28,142.56,72824.0,142.31,142.56,142.28,142.56,72824.0
2017-06-02 10:10:00,142.56,142.72,142.36,142.36,65362.0,142.56,142.72,142.36,142.36,65362.0
2017-06-02 10:20:00,142.36,142.65,142.36,142.63,47788.0,142.36,142.65,142.36,142.63,47788.0
2017-06-02 10:30:00,142.63,142.64,142.28,142.37,53414.0,142.63,142.64,142.28,142.37,53414.0
2017-06-02 10:40:00,142.38,142.52,142.35,142.41,50942.0,142.38,142.52,142.35,142.41,50942.0
2017-06-02 10:50:00,142.42,142.59,142.39,142.48,41208.0,142.42,142.59,142.39,142.48,41208.0
2017-06-02 11:00:00,142.5,142.62,142.45,142.52,48514.0,142.5,142.62,142.45,142.52,48514.0
2017-06-02 11:10:00,142.51,142.65,142.47,142.57,38960.0,142.51,142.65,142.47,142.57,38960.0
2017-06-02 11:20:00,142.56,142.58,142.5,142.56,30805.0,142.56,142.58,142.5,142.56,30805.0
2017-06-02 11:30:00,142.57,142.79,142.55,142.68,82881.0,142.57,142.79,142.55,142.68,82881.0
2017-06-02 11:40:00,142.69,142.81,142.66,142.78,79367.0,142.69,142.81,142.66,142.78,79367.0
2017-06-02 11:50:00,142.79,142.82,142.57,142.62,62103.0,142.79,142.82,142.57,142.62,62103.0
2017-06-02 12:00:00,142.62,142.74,142.62,142.67,18917.0,142.62,142.74,142.62,142.67,18917.0
2017-06-02 12:10:00,142.68,142.71,142.59,142.6,25321.0,142.68,142.71,142.59,142.6,25321.0
2017-06-02 12:20:00,142.61,142.66,142.5,142.56,22790.0,142.61,142.66,142.5,142.56,22790.0
2017-06-02 12:30:00,142.56,142.57,142.45,142.45,29848.0,142.56,142.57,142.45,142.45,29848.0
2017-06-02 12:40:00,142.46,142.52,142.43,142.45,49821.0,142.46,142.52,142.43,142.45,49821.0
2017-06-02 12:50:00,142.47,142.62,142.46,142.61,52565.0,142.47,142.62,142.46,142.61,52565.0
2017-06-02 13:00:00,142.62,142.65,142.53,142.59,29189.0,142.62,142.65,142.53,142.59,29189.0
2017-06-02 13:10:00,142.59,142.61,142.38,142.57,35019.0,142.59,142.61,142.38,142.57,35019.0
2017-06-02 13:20:00,142.57,142.66,142.54,142.66,47792.0,142.57,142.66,142.54,142.66,47792.0
2017-06-02 13:30:00,142.67,142.97,142.67,142.94,56316.0,142.67,142.97,142.67,142.94,56316.0
2017-06-02 13:40:00,142.94,143.08,142.94,142.98,29661.0,142.94,143.08,142.94,142.98,29661.0
2017-06-02 13:50:00,142.98,143.03,142.89,142.9,22884.0,142.98,143.03,142.89,142.9,22884.0
2017-06-02 14:00:00,142.9,142.95,142.82,142.9,28746.0,142.9,142.95,142.82,142.9,28746.0
2017-06-02 14:10:00,142.88,142.95,142.85,142.95,22310.0,142.88,142.95,142.85,142.95,22310.0
2017-06-02 14:20:00,142.96,143.03,142.83,142.83,27515.0,142.96,143.03,142.83,142.83,27515.0
2017-06-02 14:30:00,142.87,142.95,142.87,142.91,24057.0,142.87,142.95,142.87,142.91,24057.0
2017-06-02 14:40:00,142.91,142.93,142.87,142.91,29374.0,142.91,142.93,142.87,142.91,29374.0
2017-06-02 14:50:00,142.91,143.01,142.89,143.0,28548.0,142.91,143.01,142.89,143.0,28548.0
2017-06-02 15:00:00,143.0,143.14,142.99,143.13,36292.0,143.0,143.14,142.99,143.13,36292.0
2017-06-02 15:10:00,143.12,143.13,143.05,143.08,43216.0,143.12,143.13,143.05,143.08,43216.0
2017-06-02 15:20:00,143.09,143.37,143.09,143.34,44766.0,143.09,143.37,143.09,143.34,44766.0
2017-06-02 15:30:00,143.34,143.4,143.31,143.36,60543.0,143.34,143.4,143.31,143.36,60543.0
2017-06-02 15:40:00,143.37,143.37,143.19,143.19,80705.0,143.37,143.37,143.19,143.19,80705.0
2017-06-02 15:50:00,143.21,143.57,143.21,143.49,306174.0,143.21,143.57,143.21,143.49,306174.0
2017-06-05 09:30:00,144.14,144.33,143.52,143.87,90439.0,144.14,144.33,143.52,143.87,90439.0
2017-06-05 09:40:00,143.94,144.15,143.81,144.1,42299.0,143.94,144.15,143.81,144.1,42299.0
2017-06-05 09:50:00,144.12,144.16,143.82,144.08,29802.0,144.12,144.16,143.82,144.08,29802.0
2017-06-05 10:00:00,144.08,144.24,144.04,144.07,51367.0,144.08,144.24,144.04,144.07,51367.0
2017-06-05 10:10:00,144.09,144.26,144.07,144.19,40613.0,144.09,144.26,144.07,144.19,40613.0
2017-06-05 10:20:00,144.2,144.2,143.9,144.0,43971.0,144.2,144.2,143.9,144.0,43971.0
2017-06-05 10:30:00,144.0,144.05,143.87,144.05,40116.0,144.0,144.05,143.87,144.05,40116.0
2017-06-05 10:40:00,144.04,144.34,144.04,144.19,36495.0,144.04,144.34,144.04,144.19,36495.0
2017-06-05 10:50:00,144.19,144.29,143.99,143.99,27478.0,144.19,144.29,143.99,143.99,27478.0
2017-06-05 11:00:00,144.0,144.14,143.97,144.04,21661.0,144.0,144.14,143.97,144.04,21661.0
2017-06-05 11:10:00,144.03,144.25,144.01,144.22,20590.0,144.03,144.25,144.01,144.22,20590.0
2017-06-05 11:20:00,144.22,144.22,143.88,143.94,32046.0,144.22,144.22,143.88,143.94,32046.0
2017-06-05 11:30:00,143.94,144.09,143.94,144.06,22916.0,143.94,144.09,143.94,144.06,22916.0
2017-06-05 11:40:00,144.08,144.09,143.86,143.91,33377.0,144.08,144.09,143.86,143.91,33377.0
2017-06-05 11:50:00,143.88,143.99,143.81,143.96,29951.0,143.88,143.99,143.81,143.96,29951.0
2017-06-05 12:00:00,143.95,144.01,143.88,143.93,29170.0,143.95,144.01,143.88,143.93,29170.0
2017-06-05 12:10:00,143.91,144.01,143.91,143.97,19583.0,143.91,144.01,143.91,143.97,19583.0
2017-06-05 12:20:00,143.97,143.98,143.84,143.91,28465.0,143.97,143.98,143.84,143.91,28465.0
2017-06-05 12:30:00,143.92,143.92,143.82,143.87,18956.0,143.92,143.92,143.82,143.87,18956.0
2017-06-05 12:40:00,143.86,143.88,143.79,143.79,15479.0,143.86,143.88,143.79,143.79,15479.0
2017-06-05 12:50:00,143.79,143.85,143.69,143.83,14321.0,143.79,143.85,143.69,143.83,14321.0
2017-06-05 13:00:00,143.84,143.85,143.74,143.82,13348.0,143.84,143.85,143.74,143.82,13348.0
2017-06-05 13:10:00,143.81,143.9,143.81,143.87,14779.0,143.81,143.9,143.81,143.87,14779.0
2017-06-05 13:20:00,143.86,143.87,143.75,143.81,13145.0,143.86,143.87,143.75,143.81,13145.0
2017-06-05 13:30:00,143.79,143.8,143.68,143.8,14565.0,143.79,143.8,143.68,143.8,14565.0
2017-06-05 13:40:00,143.81,143.92,143.78,143.88,16553.0,143.81,143.92,143.78,143.88,16553.0
2017-06-05 13:50:00,143.88,143.9,143.79,143.83,15011.0,143.88,143.9,143.79,143.83,15011.0
2017-06-05 14:00:00,143.82,143.84,143.77,143.83,16684.0,143.82,143.84,143.77,143.83,16684.0
2017-06-05 14:10:00,143.85,143.96,143.83,143.94,16721.0,143.85,143.96,143.83,143.94,16721.0
2017-06-05 14:20:00,143.96,144.01,143.88,144.0,24946.0,143.96,144.01,143.88,144.0,24946.0
2017-06-05 14:30:00,144.0,144.02,143.92,143.93,17834.0,144.0,144.02,143.92,143.93,17834.0
2017-06-05 14:40:00,143.94,144.0,143.9,143.97,19153.0,143.94,144.0,143.9,143.97,19153.0
2017-06-05 14:50:00,143.97,143.98,143.88,143.9,18463.0,143.97,143.98,143.88,143.9,18463.0
2017-06-05 15:00:00,143.9,143.99,143.8,143.86,34946.0,143.9,143.99,143.8,143.86,34946.0
2017-06-05 15:10:00,143.87,143.89,143.67,143.68,34708.0,143.87,143.89,143.67,143.68,34708.0
2017-06-05 15:20:00,143.68,143.75,143.62,143.71,27803.0,143.68,143.75,143.62,143.71,27803.0
2017-06-05 15:30:00,143.72,143.79,143.59,143.77,33807.0,143.72,143.79,143.59,143.77,33807.0
2017-06-05 15:40:00,143.77,143.77,143.61,143.67,61789.0,143.77,143.77,143.61,143.67,61789.0
2017-06-05 15:50:00,143.66,143.67,143.51,143.58,125830.0,143.66,143.67,143.51,143.58,125830.0
2017-06-06 09:30:00,143.35,143.79,143.08,143.69,102761.0,143.35,143.79,143.08,143.69,102761.0
2017-06-06 09:40:00,143.67,143.82,143.42,143.45,39519.0,143.67,143.82,143.42,143.45,39519.0
2017-06-06 09:50:00,143.5,143.67,143.46,143.55,28718.0,143.5,143.67,143.46,143.55,28718.0
2017-06-06 10:00:00,143.57,143.64,143.44,143.49,22509.0,143.57,143.64,143.44,143.49,22509.0
2017-06-06 10:10:00,143.5,143.69,143.48,143.67,22804.0,143.5,143.69,143.48,143.67,22804.0
2017-06-06 10:20:00,143.68,143.86,143.66,143.73,31916.0,143.68,143.86,143.66,143.73,31916.0
2017-06-06 10:30:00,143.74,143.98,143.71,143.81,45723.0,143.74,143.98,143.71,143.81,45723.0
2017-06-06 10:40:00,143.82,144.07,143.74,144.05,41212.0,143.82,144.07,143.74,144.05,41212.0
2017-06-06 10:50:00,144.06,144.12,144.0,144.0,48842.0,144.06,144.12,144.0,144.0,48842.0
2017-06-06 11:00:00,143.99,144.17,143.97,144.08,55291.0,143.99,144.17,143.97,144.08,55291.0
2017-06-06 11:10:00,144.12,144.14,144.01,144.06,24124.0,144.12,144.14,144.01,144.06,24124.0
2017-06-06 11:20:00,144.06,144.11,143.97,144.01,31705.0,144.06,144.11,143.97,144.01,31705.0
2017-06-06 11:30:00,144.03,144.08,144.01,144.03,23570.0,144.03,144.08,144.01,144.03,23570.0
2017-06-06 11:40:00,144.04,144.12,144.02,144.03,31045.0,144.04,144.12,144.02,144.03,31045.0
2017-06-06 11:50:00,144.04,144.1,144.02,144.06,20418.0,144.04,144.1,144.02,144.06,20418.0
2017-06-06 12:00:00,144.08,144.11,143.98,143.98,17239.0,144.08,144.11,143.98,143.98,17239.0
2017-06-06 12:10:00,143.99,144.13,143.98,144.05,39488.0,143.99,144.13,143.98,144.05,39488.0
2017-06-06 12:20:00,144.04,144.09,143.97,143.97,27260.0,144.04,144.09,143.97,143.97,27260.0
2017-06-06 12:30:00,143.97,144.06,143.94,144.03,33238.0,143.97,144.06,143.94,144.03,33238.0
2017-06-06 12:40:00,144.02,144.04,143.96,144.0,21190.0,144.02,144.04,143.96,144.0,21190.0
2017-06-06 12:50:00,144.0,144.02,143.95,143.99,17030.0,144.0,144.02,143.95,143.99,17030.0
2017-06-06 13:00:00,144.0,144.05,143.99,144.04,30812.0,144.0,144.05,143.99,144.04,30812.0
2017-06-06 13:10:00,144.04,144.04,143.85,143.85,20743.0,144.04,144.04,143.85,143.85,20743.0
2017-06-06 13:20:00,143.86,143.87,143.78,143.85,11409.0,143.86,143.87,143.78,143.85,11409.0
2017-06-06 13:30:00,143.81,143.89,143.76,143.89,16825.0,143.81,143.89,143.76,143.89,16825.0
2017-06-06 13:40:00,143.86,143.95,143.86,143.92,21285.0,143.86,143.95,143.86,143.92,21285.0
2017-06-06 13:50:00,143.92,144.0,143.85,143.86,17815.0,143.92,144.0,143.85,143.86,17815.0
2017-06-06 14:00:00,143.86,143.89,143.83,143.88,15943.0,143.86,143.89,143.83,143.88,15943.0
2017-06-06 14:10:00,143.89,143.92,143.85,143.85,13506.0,143.89,143.92,143.85,143.85,13506.0
2017-06-06 14:20:00,143.85,143.9,143.85,143.88,11784.0,143.85,143.9,143.85,143.88,11784.0
2017-06-06 14:30:00,143.87,144.03,143.85,144.01,60774.0,143.87,144.03,143.85,144.01,60774.0
2017-06-06 14:40:00,144.01,144.03,143.91,143.91,57093.0,144.01,144.03,143.91,143.91,57093.0
2017-06-06 14:50:00,143.91,143.92,143.85,143.88,22718.0,143.91,143.92,143.85,143.88,22718.0
2017-06-06 15:00:00,143.88,143.89,143.71,143.71,25036.0,143.88,143.89,143.71,143.71,25036.0
2017-06-06 15:10:00,143.71,143.71,143.48,143.49,55894.0,143.71,143.71,143.48,143.49,55894.0
2017-06-06 15:20:00,143.48,143.49,143.1,143.1,60694.0,143.48,143.49,143.1,143.1,60694.0
2017-06-06 15:30:00,143.12,143.13,142.73,142.98,94651.0,143.12,143.13,142.73,142.98,94651.0
2017-06-06 15:40:00,142.98,143.03,142.84,142.84,87166.0,142.98,143.03,142.84,142.84,87166.0
2017-06-06 15:50:00,142.84,143.2,142.83,143.03,225722.0,142.84,143.2,142.83,143.03,225722.0
2017-06-07 09:30:00,143.33,143.57,143.12,143.2,52577.0,143.33,143.57,143.12,143.2,52577.0
2017-06-07 09:40:00,143.24,143.57,143.16,143.16,19281.0,143.24,143.57,143.16,143.16,19281.0
2017-06-07 09:50:00,143.19,143.23,143.03,143.21,20657.0,143.19,143.23,143.03,143.21,20657.0
2017-06-07 10:00:00,143.15,143.41,143.13,143.29,19271.0,143.15,143.41,143.13,143.29,19271.0
2017-06-07 10:10:00,143.29,143.36,143.19,143.22,27549.0,143.29,143.36,143.19,143.22,27549.0
2017-06-07 10:20:00,143.22,143.24,143.06,143.08,10378.0,143.22,143.24,143.06,143.08,10378.0
2017-06-07 10:30:00,143.06,143.33,143.04,143.11,63735.0,143.06,143.33,143.04,143.11,63735.0
2017-06-07 10:40:00,143.09,143.13,142.93,143.01,42472.0,143.09,143.13,142.93,143.01,42472.0
2017-06-07 10:50:00,143.01,143.09,142.95,143.06,38780.0,143.01,143.09,142.95,143.06,38780.0
2017-06-07 11:00:00,143.05,143.39,143.03,143.38,28409.0,143.05,143.39,143.03,143.38,28409.0
2017-06-07 11:10:00,143.35,143.44,143.31,143.36,18929.0,143.35,143.44,143.31,143.36,18929.0
2017-06-07 11:20:00,143.38,143.45,143.21,143.23,17972.0,143.38,143.45,143.21,143.23,17972.0
2017-06-07 11:30:00,143.25,143.32,143.15,143.27,12211.0,143.25,143.32,143.15,143.27,12211.0
2017-06-07 11:40:00,143.28,143.32,143.17,143.19,21965.0,143.28,143.32,143.17,143.19,21965.0
2017-06-07 11:50:00,143.18,143.35,143.18,143.29,18240.0,143.18,143.35,143.18,143.29,18240.0
2017-06-07 12:00:00,143.26,143.28,143.08,143.09,15181.0,143.26,143.28,143.08,143.09,15181.0
2017-06-07 12:10:00,143.11,143.18,143.06,143.07,12872.0,143.11,143.18,143.06,143.07,12872.0
2017-06-07 12:20:00,143.09,143.09,142.96,142.98,9478.0,143.09,143.09,142.96,142.98,9478.0
2017-06-07 12:30:00,142.98,143.02,142.92,142.94,10297.0,142.98,143.02,142.92,142.94,10297.0
2017-06-07 12:40:00,142.95,142.95,142.64,142.73,22454.0,142.95,142.95,142.64,142.73,22454.0
2017-06-07 12:50:00,142.73,142.73,142.45,142.59,23842.0,142.73,142.73,142.45,142.59,23842.0
2017-06-07 13:00:00,142.59,142.69,142.53,142.54,22496.0,142.59,142.69,142.53,142.54,22496.0
2017-06-07 13:10:00,142.55,142.63,142.55,142.58,19307.0,142.55,142.63,142.55,142.58,19307.0
2017-06-07 13:20:00,142.56,142.79,142.53,142.79,15479.0,142.56,142.79,142.53,142.79,15479.0
2017-06-07 13:30:00,142.79,142.86,142.78,142.84,16837.0,142.79,142.86,142.78,142.84,16837.0
2017-06-07 13:40:00,142.83,142.9,142.75,142.89,15931.0,142.83,142.9,142.75,142.89,15931.0
2017-06-07 13:50:00,142.89,142.99,142.83,142.97,11986.0,142.89,142.99,142.83,142.97,11986.0
2017-06-07 14:00:00,142.96,143.17,142.95,143.06,21695.0,142.96,143.17,142.95,143.06,21695.0
2017-06-07 14:10:00,143.07,143.1,143.0,143.02,16200.0,143.07,143.1,143.0,143.02,16200.0
2017-06-07 14:20:00,143.04,143.11,142.98,143.05,22840.0,143.04,143.11,142.98,143.05,22840.0
2017-06-07 14:30:00,143.04,143.13,143.03,143.11,16266.0,143.04,143.13,143.03,143.11,16266.0
2017-06-07 14:40:00,143.12,143.12,142.96,143.04,23439.0,143.12,143.12,142.96,143.04,23439.0
2017-06-07 14:50:00,143.04,143.12,143.01,143.08,20790.0,143.04,143.12,143.01,143.08,20790.0
2017-06-07 15:00:00,143.08,143.22,143.05,143.2,21956.0,143.08,143.22,143.05,143.2,21956.0
2017-06-07 15:10:00,143.21,143.23,143.13,143.23,22220.0,143.21,143.23,143.13,143.23,22220.0
2017-06-07 15:20:00,143.25,143.4,143.25,143.38,43482.0,143.25,143.4,143.25,143.38,43482.0
2017-06-07 15:30:00,143.39,143.49,143.38,143.41,47881.0,143.39,143.49,143.38,143.41,47881.0
2017-06-07 15:40:00,143.42,143.65,143.36,143.65,50432.0,143.42,143.65,143.36,143.65,50432.0
2017-06-07 15:50:00,143.69,143.77,143.54,143.62,166615.0,143.69,143.77,143.54,143.62,166615.0
2017-06-08 09:30:00,143.67,143.97,142.43,142.45,83480.0,143.67,143.97,142.43,142.45,83480.0
2017-06-08 09:40:00,142.5,142.7,142.33,142.64,61372.0,142.5,142.7,142.33,142.64,61372.0
2017-06-08 09:50:00,142.55,142.58,142.12,142.53,34533.0,142.55,142.58,142.12,142.53,34533.0
2017-06-08 10:00:00,142.53,142.73,142.39,142.41,43228.0,142.53,142.73,142.39,142.41,43228.0
2017-06-08 10:10:00,142.45,142.61,142.33,142.44,20731.0,142.45,142.61,142.33,142.44,20731.0
2017-06-08 10:20:00,142.45,142.46,142.02,142.15,33171.0,142.45,142.46,142.02,142.15,33171.0
2017-06-08 10:30:00,142.17,142.85,142.15,142.72,95838.0,142.17,142.85,142.15,142.72,95838.0
2017-06-08 10:40:00,142.71,142.74,142.46,142.61,33009.0,142.71,142.74,142.46,142.61,33009.0
2017-06-08 10:50:00,142.62,142.72,142.35,142.49,50902.0,142.62,142.72,142.35,142.49,50902.0
2017-06-08 11:00:00,142.5,142.58,142.41,142.53,65685.0,142.5,142.58,142.41,142.53,65685.0
2017-06-08 11:10:00,142.53,142.65,142.44,142.58,36263.0,142.53,142.65,142.44,142.58,36263.0
2017-06-08 11:20:00,142.6,142.83,142.56,142.61,26718.0,142.6,142.83,142.56,142.61,26718.0
2017-06-08 11:30:00,142.61,142.61,142.36,142.47,37668.0,142.61,142.61,142.36,142.47,37668.0
2017-06-08 11:40:00,142.47,142.53,142.32,142.51,31808.0,142.47,142.53,142.32,142.51,31808.0
2017-06-08 11:50:00,142.52,142.76,142.52,142.72,20718.0,142.52,142.76,142.52,142.72,20718.0
2017-06-08 12:00:00,142.74,142.92,142.63,142.86,26486.0,142.74,142.92,142.63,142.86,26486.0
2017-06-08 12:10:00,142.86,142.95,142.81,142.94,25823.0,142.86,142.95,142.81,142.94,25823.0
2017-06-08 12:20:00,142.94,143.03,142.84,142.9,24692.0,142.94,143.03,142.84,142.9,24692.0
2017-06-08 12:30:00,142.87,142.88,142.72,142.82,20550.0,142.87,142.88,142.72,142.82,20550.0
2017-06-08 12:40:00,142.85,142.88,142.79,142.8,17031.0,142.85,142.88,142.79,142.8,17031.0
2017-06-08 12:50:00,142.78,142.79,142.69,142.69,18140.0,142.78,142.79,142.69,142.69,18140.0
2017-06-08 13:00:00,142.7,142.71,142.6,142.61,32891.0,142.7,142.71,142.6,142.61,32891.0
2017-06-08 13:10:00,142.61,142.68,142.58,142.58,25526.0,142.61,142.68,142.58,142.58,25526.0
2017-06-08 13:20:00,142.59,142.6,142.28,142.31,40233.0,142.59,142.6,142.28,142.31,40233.0
2017-06-08 13:30:00,142.28,142.54,142.27,142.41,36630.0,142.28,142.54,142.27,142.41,36630.0
2017-06-08 13:40:00,142.42,142.43,142.22,142.23,93925.0,142.42,142.43,142.22,142.23,93925.0
2017-06-08 13:50:00,142.23,142.34,142.11,142.28,63284.0,142.23,142.34,142.11,142.28,63284.0
2017-06-08 14:00:00,142.28,142.31,142.1,142.27,44542.0,142.28,142.31,142.1,142.27,44542.0
2017-06-08 14:10:00,142.27,142.28,141.87,142.05,65976.0,142.27,142.28,141.87,142.05,65976.0
2017-06-08 14:20:00,142.05,142.17,141.97,142.04,27643.0,142.05,142.17,141.97,142.04,27643.0
2017-06-08 14:30:00,142.02,142.25,141.96,142.0,38324.0,142.02,142.25,141.96,142.0,38324.0
2017-06-08 14:40:00,142.01,142.05,141.74,141.86,39806.0,142.01,142.05,141.74,141.86,39806.0
2017-06-08 14:50:00,141.88,142.01,141.87,141.9,28325.0,141.88,142.01,141.87,141.9,28325.0
2017-06-08 15:00:00,141.92,142.16,141.84,142.16,37518.0,141.92,142.16,141.84,142.16,37518.0
2017-06-08 15:10:00,142.14,142.28,142.08,142.17,63054.0,142.14,142.28,142.08,142.17,63054.0
2017-06-08 15:20:00,142.19,142.19,141.99,142.1,105101.0,142.19,142.19,141.99,142.1,105101.0
2017-06-08 15:30:00,142.11,142.66,142.07,142.62,71659.0,142.11,142.66,142.07,142.62,71659.0
2017-06-08 15:40:00,142.62,142.73,142.6,142.68,85201.0,142.62,142.73,142.6,142.68,85201.0
2017-06-08 15:50:00,142.69,142.78,142.5,142.62,394027.0,142.69,142.78,142.5,142.62,394027.0
2017-06-09 09:30:00,143.14,143.43,142.09,142.17,80379.0,143.14,143.43,142.09,142.17,80379.0
2017-06-09 09:40:00,142.2,142.76,142.11,142.54,26650.0,142.2,142.76,142.11,142.54,26650.0
2017-06-09 09:50:00,142.56,142.61,142.15,142.54,26299.0,142.56,142.61,142.15,142.54,26299.0
2017-06-09 10:00:00,142.54,143.24,142.46,143.24,38668.0,142.54,143.24,142.46,143.24,38668.0
2017-06-09 10:10:00,143.23,143.41,142.99,143.37,77725.0,143.23,143.41,142.99,143.37,77725.0
2017-06-09 10:20:00,143.37,143.49,143.21,143.39,56907.0,143.37,143.49,143.21,143.39,56907.0
2017-06-09 10:30:00,143.39,143.59,143.38,143.49,37208.0,143.39,143.59,143.38,143.49,37208.0
2017-06-09 10:40:00,143.49,143.53,143.37,143.37,33868.0,143.49,143.53,143.37,143.37,33868.0
2017-06-09 10:50:00,143.32,143.35,143.09,143.14,19821.0,143.32,143.35,143.09,143.14,19821.0
2017-06-09 11:00:00,143.14,143.26,142.97,143.13,44375.0,143.14,143.26,142.97,143.13,44375.0
2017-06-09 11:10:00,143.14,143.26,143.08,143.14,50188.0,143.14,143.26,143.08,143.14,50188.0
2017-06-09 11:20:00,143.12,143.17,142.61,142.8,45582.0,143.12,143.17,142.61,142.8,45582.0
2017-06-09 11:30:00,142.84,142.92,142.64,142.69,27784.0,142.84,142.92,142.64,142.69,27784.0
2017-06-09 11:40:00,142.69,142.93,142.69,142.83,20303.0,142.69,142.93,142.69,142.83,20303.0
2017-06-09 11:50:00,142.82,142.87,142.6,142.65,22351.0,142.82,142.87,142.6,142.65,22351.0
2017-06-09 12:00:00,142.64,142.64,142.44,142.44,29166.0,142.64,142.64,142.44,142.44,29166.0
2017-06-09 12:10:00,142.44,142.44,141.52,141.56,61724.0,142.44,142.44,141.52,141.56,61724.0
2017-06-09 12:20:00,141.55,141.64,140.93,141.17,77102.0,141.55,141.64,140.93,141.17,77102.0
2017-06-09 12:30:00,141.19,141.19,140.54,140.67,67802.0,141.19,141.19,140.54,140.67,67802.0
2017-06-09 12:40:00,140.66,140.89,140.36,140.61,49691.0,140.66,140.89,140.36,140.61,49691.0
2017-06-09 12:50:00,140.62,140.88,140.5,140.76,33071.0,140.62,140.88,140.5,140.76,33071.0
2017-06-09 13:00:00,140.76,140.78,140.17,140.26,49303.0,140.76,140.78,140.17,140.26,49303.0
2017-06-09 13:10:00,140.22,140.22,138.96,139.26,120865.0,140.22,140.22,138.96,139.26,120865.0
2017-06-09 13:20:00,139.27,140.02,139.21,139.74,79908.0,139.27,140.02,139.21,139.74,79908.0
2017-06-09 13:30:00,139.73,139.84,138.83,139.09,56365.0,139.73,139.84,138.83,139.09,56365.0
2017-06-09 13:40:00,139.1,139.32,138.7,138.89,54749.0,139.1,139.32,138.7,138.89,54749.0
2017-06-09 13:50:00,138.89,139.16,138.38,138.46,57676.0,138.89,139.16,138.38,138.46,57676.0
2017-06-09 14:00:00,138.47,138.97,138.4,138.53,64316.0,138.47,138.97,138.4,138.53,64316.0
2017-06-09 14:10:00,138.52,138.62,137.82,138.56,94302.0,138.52,138.62,137.82,138.56,94302.0
2017-06-09 14:20:00,138.54,138.76,138.23,138.25,56431.0,138.54,138.76,138.23,138.25,56431.0
2017-06-09 14:30:00,138.23,138.32,137.31,137.58,139084.0,138.23,138.32,137.31,137.58,139084.0
2017-06-09 14:40:00,137.57,137.7,135.91,135.98,115799.0,137.57,137.7,135.91,135.98,115799.0
2017-06-09 14:50:00,135.97,137.28,135.76,136.96,97746.0,135.97,137.28,135.76,136.96,97746.0
2017-06-09 15:00:00,137.01,137.66,136.95,137.58,131830.0,137.01,137.66,136.95,137.58,131830.0
2017-06-09 15:10:00,137.59,138.07,137.45,138.04,114578.0,137.59,138.07,137.45,138.04,114578.0
2017-06-09 15:20:00,138.02,138.02,137.61,137.89,80000.0,138.02,138.02,137.61,137.89,80000.0
2017-06-09 15:30:00,137.93,137.93,137.36,137.55,121583.0,137.93,137.93,137.36,137.55,121583.0
2017-06-09 15:40:00,137.53,137.53,136.94,136.98,179045.0,137.53,137.53,136.94,136.98,179045.0
2017-06-09 15:50:00,137.02,138.2,137.01,138.05,480028.0,137.02,138.2,137.01,138.05,480028.0
2017-06-12 09:30:00,133.75,133.89,131.23,131.23,595422.0,133.75,133.89,131.23,131.23,595422.0
2017-06-12 09:40:00,131.22,133.13,131.2,132.2,539273.0,131.22,133.13,131.2,132.2,539273.0
2017-06-12 09:50:00,132.08,133.7,132.04,133.11,366862.0,132.08,133.7,132.04,133.11,366862.0
2017-06-12 10:00:00,133.07,133.9,132.81,132.99,289767.0,133.07,133.9,132.81,132.99,289767.0
2017-06-12 10:10:00,133.0,134.31,132.92,133.9,219241.0,133.0,134.31,132.92,133.9,219241.0
2017-06-12 10:20:00,133.86,134.12,133.14,133.36,162806.0,133.86,134.12,133.14,133.36,162806.0
2017-06-12 10:30:00,133.36,134.83,133.26,134.63,108404.0,133.36,134.83,133.26,134.63,108404.0
2017-06-12 10:40:00,134.62,135.37,134.57,134.85,107875.0,134.62,135.37,134.57,134.85,107875.0
2017-06-12 10:50:00,134.84,135.46,134.59,135.46,88943.0,134.84,135.46,134.59,135.46,88943.0
2017-06-12 11:00:00,135.42,135.95,135.16,135.84,103580.0,135.42,135.95,135.16,135.84,103580.0
2017-06-12 11:10:00,135.81,136.55,135.69,136.23,85076.0,135.81,136.55,135.69,136.23,85076.0
2017-06-12 11:20:00,136.29,136.7,136.08,136.5,86324.0,136.29,136.7,136.08,136.5,86324.0
2017-06-12 11:30:00,136.5,136.72,136.07,136.54,99906.0,136.5,136.72,136.07,136.54,99906.0
2017-06-12 11:40:00,136.55,136.55,135.77,135.79,151264.0,136.55,136.55,135.77,135.79,151264.0
2017-06-12 11:50:00,135.83,136.61,135.83,136.61,103465.0,135.83,136.61,135.83,136.61,103465.0
2017-06-12 12:00:00,136.61,136.63,136.24,136.34,65104.0,136.61,136.63,136.24,136.34,65104.0
2017-06-12 12:10:00,136.37,136.55,136.17,136.48,108002.0,136.37,136.55,136.17,136.48,108002.0
2017-06-12 12:20:00,136.52,136.53,135.73,136.02,71457.0,136.52,136.53,135.73,136.02,71457.0
2017-06-12 12:30:00,136.0,136.31,135.97,136.3,59451.0,136.0,136.31,135.97,136.3,59451.0
2017-06-12 12:40:00,136.28,136.34,136.09,136.3,43821.0,136.28,136.34,136.09,136.3,43821.0
2017-06-12 12:50:00,136.28,136.53,135.86,136.12,107280.0,136.28,136.53,135.86,136.12,107280.0
2017-06-12 13:00:00,136.13,136.25,135.9,136.09,80661.0,136.13,136.25,135.9,136.09,80661.0
2017-06-12 13:10:00,136.08,136.7,136.05,136.69,61506.0,136.08,136.7,136.05,136.69,61506.0
2017-06-12 13:20:00,136.69,136.89,136.54,136.76,50777.0,136.69,136.89,136.54,136.76,50777.0
2017-06-12 13:30:00,136.77,136.89,136.44,136.54,46662.0,136.77,136.89,136.44,136.54,46662.0
2017-06-12 13:40:00,136.58,136.78,136.49,136.65,52280.0,136.58,136.78,136.49,136.65,52280.0
2017-06-12 13:50:00,136.65,136.79,136.57,136.69,67812.0,136.65,136.79,136.57,136.69,67812.0
2017-06-12 14:00:00,136.67,136.84,136.61,136.65,71023.0,136.67,136.84,136.61,136.65,71023.0
2017-06-12 14:10:00,136.65,136.93,136.64,136.81,49789.0,136.65,136.93,136.64,136.81,49789.0
2017-06-12 14:20:00,136.82,137.59,136.82,137.53,124852.0,136.82,137.59,136.82,137.53,124852.0
2017-06-12 14:30:00,137.55,138.64,137.53,137.96,203816.0,137.55,138.64,137.53,137.96,203816.0
2017-06-12 14:40:00,137.95,137.96,137.52,137.72,164749.0,137.95,137.96,137.52,137.72,164749.0
2017-06-12 14:50:00,137.74,137.83,137.44,137.72,107360.0,137.74,137.83,137.44,137.72,107360.0
2017-06-12 15:00:00,137.71,137.73,137.31,137.31,68245.0,137.71,137.73,137.31,137.31,68245.0
2017-06-12 15:10:00,137.31,137.41,136.86,136.87,92737.0,137.31,137.41,136.86,136.87,92737.0
2017-06-12 15:20:00,136.88,137.1,136.52,136.83,119807.0,136.88,137.1,136.52,136.83,119807.0
2017-06-12 15:30:00,136.81,137.34,136.7,136.96,98857.0,136.81,137.34,136.7,136.96,98857.0
2017-06-12 15:40:00,136.97,137.13,136.84,136.96,127943.0,136.97,137.13,136.84,136.96,127943.0
2017-06-12 15:50:00,136.98,137.32,136.98,137.24,240364.0,136.98,137.32,136.98,137.24,240364.0
2017-06-13 09:30:00,138.79,139.56,138.09,138.87,138815.0,138.79,139.56,138.09,138.87,138815.0
2017-06-13 09:40:00,138.9,139.86,138.82,139.86,55339.0,138.9,139.86,138.82,139.86,55339.0
2017-06-13 09:50:00,139.8,139.86,138.8,139.37,106012.0,139.8,139.86,138.8,139.37,106012.0
2017-06-13 10:00:00,139.37,139.84,139.32,139.57,60279.0,139.37,139.84,139.32,139.57,60279.0
2017-06-13 10:10:00,139.59,139.75,139.47,139.55,63058.0,139.59,139.75,139.47,139.55,63058.0
2017-06-13 10:20:00,139.58,139.6,139.25,139.38,74754.0,139.58,139.6,139.25,139.38,74754.0
2017-06-13 10:30:00,139.43,139.8,139.35,139.64,62447.0,139.43,139.8,139.35,139.64,62447.0
2017-06-13 10:40:00,139.62,139.66,138.81,139.02,66680.0,139.62,139.66,138.81,139.02,66680.0
2017-06-13 10:50:00,139.01,139.02,138.39,138.63,53956.0,139.01,139.02,138.39,138.63,53956.0
2017-06-13 11:00:00,138.59,138.92,138.4,138.82,98893.0,138.59,138.92,138.4,138.82,98893.0
2017-06-13 11:10:00,138.81,139.37,138.76,139.37,50949.0,138.81,139.37,138.76,139.37,50949.0
2017-06-13 11:20:00,139.36,139.36,138.98,139.27,40221.0,139.36,139.36,138.98,139.27,40221.0
2017-06-13 11:30:00,139.25,139.29,138.75,138.83,35253.0,139.25,139.29,138.75,138.83,35253.0
2017-06-13 11:40:00,138.83,139.34,138.79,139.32,32087.0,138.83,139.34,138.79,139.32,32087.0
2017-06-13 11:50:00,139.34,139.53,139.16,139.47,55020.0,139.34,139.53,139.16,139.47,55020.0
2017-06-13 12:00:00,139.46,139.58,139.04,139.1,92468.0,139.46,139.58,139.04,139.1,92468.0
2017-06-13 12:10:00,139.11,139.13,138.91,139.02,49326.0,139.11,139.13,138.91,139.02,49326.0
2017-06-13 12:20:00,139.02,139.06,138.86,138.91,32139.0,139.02,139.06,138.86,138.91,32139.0
2017-06-13 12:30:00,138.88,139.07,138.8,139.04,23613.0,138.88,139.07,138.8,139.04,23613.0
2017-06-13 12:40:00,139.08,139.19,139.02,139.18,35889.0,139.08,139.19,139.02,139.18,35889.0
2017-06-13 12:50:00,139.2,139.24,139.08,139.2,27609.0,139.2,139.24,139.08,139.2,27609.0
2017-06-13 13:00:00,139.22,139.23,138.98,138.98,28725.0,139.22,139.23,138.98,138.98,28725.0
2017-06-13 13:10:00,138.97,139.11,138.97,139.1,34537.0,138.97,139.11,138.97,139.1,34537.0
2017-06-13 13:20:00,139.11,139.19,139.07,139.13,30885.0,139.11,139.19,139.07,139.13,30885.0
2017-06-13 13:30:00,139.14,139.16,139.03,139.12,22856.0,139.14,139.16,139.03,139.12,22856.0
2017-06-13 13:40:00,139.11,139.14,138.67,138.71,52627.0,139.11,139.14,138.67,138.71,52627.0
2017-06-13 13:50:00,138.74,138.99,138.63,138.92,33773.0,138.74,138.99,138.63,138.92,33773.0
2017-06-13 14:00:00,138.89,139.02,138.83,138.86,32557.0,138.89,139.02,138.83,138.86,32557.0
2017-06-13 14:10:00,138.89,138.94,138.75,138.8,28236.0,138.89,138.94,138.75,138.8,28236.0
2017-06-13 14:20:00,138.8,138.85,138.67,138.8,26118.0,138.8,138.85,138.67,138.8,26118.0
2017-06-13 14:30:00,138.8,138.95,138.69,138.89,34934.0,138.8,138.95,138.69,138.89,34934.0
2017-06-13 14:40:00,138.9,138.94,138.8,138.88,45907.0,138.9,138.94,138.8,138.88,45907.0
2017-06-13 14:50:00,138.88,138.9,138.73,138.86,40527.0,138.88,138.9,138.73,138.86,40527.0
2017-06-13 15:00:00,138.86,138.98,138.84,138.88,38570.0,138.86,138.98,138.84,138.88,38570.0
2017-06-13 15:10:00,138.87,138.91,138.71,138.71,41715.0,138.87,138.91,138.71,138.71,41715.0
2017-06-13 15:20:00,138.7,139.03,138.7,139.01,48234.0,138.7,139.03,138.7,139.01,48234.0
2017-06-13 15:30:00,139.01,139.27,138.94,139.24,59892.0,139.01,139.27,138.94,139.24,59892.0
2017-06-13 15:40:00,139.25,139.27,139.08,139.16,68548.0,139.25,139.27,139.08,139.16,68548.0
2017-06-13 15:50:00,139.15,139.16,138.85,139.08,130994.0,139.15,139.16,138.85,139.08,130994.0
2017-06-14 09:30:00,139.29,140.14,139.2,139.47,84884.0,139.29,140.14,139.2,139.47,84884.0
2017-06-14 09:40:00,139.47,140.31,139.24,140.02,35656.0,139.47,140.31,139.24,140.02,35656.0
2017-06-14 09:50:00,140.03,140.34,139.68,140.1,40359.0,140.03,140.34,139.68,140.1,40359.0
2017-06-14 10:00:00,140.05,140.47,139.96,140.23,43778.0,140.05,140.47,139.96,140.23,43778.0
2017-06-14 10:10:00,140.3,140.38,139.6,139.98,40737.0,140.3,140.38,139.6,139.98,40737.0
2017-06-14 10:20:00,139.95,140.16,139.85,140.01,43657.0,139.95,140.16,139.85,140.01,43657.0
2017-06-14 10:30:00,140.02,140.57,139.94,140.56,60386.0,140.02,140.57,139.94,140.56,60386.0
2017-06-14 10:40:00,140.53,140.71,140.46,140.5,44747.0,140.53,140.71,140.46,140.5,44747.0
2017-06-14 10:50:00,140.51,140.77,140.3,140.55,52288.0,140.51,140.77,140.3,140.55,52288.0
2017-06-14 11:00:00,140.55,140.57,140.33,140.44,67010.0,140.55,140.57,140.33,140.44,67010.0
2017-06-14 11:10:00,140.45,140.5,140.11,140.24,46638.0,140.45,140.5,140.11,140.24,46638.0
2017-06-14 11:20:00,140.25,140.3,139.93,140.15,33207.0,140.25,140.3,139.93,140.15,33207.0
2017-06-14 11:30:00,140.17,140.63,140.13,140.53,50996.0,140.17,140.63,140.13,140.53,50996.0
2017-06-14 11:40:00,140.53,140.68,140.51,140.66,26137.0,140.53,140.68,140.51,140.66,26137.0
2017-06-14 11:50:00,140.65,140.82,140.6,140.77,31487.0,140.65,140.82,140.6,140.77,31487.0
2017-06-14 12:00:00,140.8,140.85,140.63,140.67,29424.0,140.8,140.85,140.63,140.67,29424.0
2017-06-14 12:10:00,140.63,140.63,139.98,140.06,45211.0,140.63,140.63,139.98,140.06,45211.0
2017-06-14 12:20:00,140.08,140.12,139.78,140.02,43862.0,140.08,140.12,139.78,140.02,43862.0
2017-06-14 12:30:00,140.0,140.11,139.92,139.97,33657.0,140.0,140.11,139.92,139.97,33657.0
2017-06-14 12:40:00,139.99,140.13,139.95,140.07,36724.0,139.99,140.13,139.95,140.07,36724.0
2017-06-14 12:50:00,140.07,140.07,139.74,139.76,22159.0,140.07,140.07,139.74,139.76,22159.0
2017-06-14 13:00:00,139.77,139.9,139.75,139.76,21948.0,139.77,139.9,139.75,139.76,21948.0
2017-06-14 13:10:00,139.78,139.9,139.73,139.82,19597.0,139.78,139.9,139.73,139.82,19597.0
2017-06-14 13:20:00,139.84,140.08,139.73,139.98,21409.0,139.84,140.08,139.73,139.98,21409.0
2017-06-14 13:30:00,139.99,140.0,139.8,139.91,15733.0,139.99,140.0,139.8,139.91,15733.0
2017-06-14 13:40:00,139.91,139.94,139.55,139.55,30527.0,139.91,139.94,139.55,139.55,30527.0
2017-06-14 13:50:00,139.56,139.57,139.18,139.21,55686.0,139.56,139.57,139.18,139.21,55686.0
2017-06-14 14:00:00,139.23,140.0,139.19,139.6,55865.0,139.23,140.0,139.19,139.6,55865.0
2017-06-14 14:10:00,139.65,139.82,139.15,139.43,41096.0,139.65,139.82,139.15,139.43,41096.0
2017-06-14 14:20:00,139.46,139.52,139.3,139.52,13180.0,139.46,139.52,139.3,139.52,13180.0
2017-06-14 14:30:00,139.48,139.5,138.82,138.98,42285.0,139.48,139.5,138.82,138.98,42285.0
2017-06-14 14:40:00,139.0,139.05,137.83,137.99,63421.0,139.0,139.05,137.83,137.99,63421.0
2017-06-14 14:50:00,138.03,138.34,137.8,138.0,74893.0,138.03,138.34,137.8,138.0,74893.0
2017-06-14 15:00:00,138.03,138.16,137.47,137.55,69028.0,138.03,138.16,137.47,137.55,69028.0
2017-06-14 15:10:00,137.52,137.54,136.41,137.09,155781.0,137.52,137.54,136.41,137.09,155781.0
2017-06-14 15:20:00,137.12,137.64,136.89,137.46,67577.0,137.12,137.64,136.89,137.46,67577.0
2017-06-14 15:30:00,137.42,137.8,137.24,137.77,60225.0,137.42,137.8,137.24,137.77,60225.0
2017-06-14 15:40:00,137.77,138.06,137.71,138.06,84290.0,137.77,138.06,137.71,138.06,84290.0
2017-06-14 15:50:00,138.08,138.38,138.01,138.25,236263.0,138.08,138.38,138.01,138.25,236263.0
2017-06-15 09:30:00,136.69,136.76,134.45,135.93,229016.0,136.69,136.76,134.45,135.93,229016.0
2017-06-15 09:40:00,135.92,136.05,134.79,135.3,165382.0,135.92,136.05,134.79,135.3,165382.0
2017-06-15 09:50:00,135.19,136.19,135.19,136.1,114028.0,135.19,136.19,135.19,136.1,114028.0
2017-06-15 10:00:00,136.1,136.54,135.97,135.97,129794.0,136.1,136.54,135.97,135.97,129794.0
2017-06-15 10:10:00,135.97,136.04,135.76,135.85,199964.0,135.97,136.04,135.76,135.85,199964.0
2017-06-15 10:20:00,135.85,135.91,135.23,135.71,91698.0,135.85,135.91,135.23,135.71,91698.0
2017-06-15 10:30:00,135.73,135.91,135.32,135.73,80300.0,135.73,135.91,135.32,135.73,80300.0
2017-06-15 10:40:00,135.69,136.23,135.45,136.21,40366.0,135.69,136.23,135.45,136.21,40366.0
2017-06-15 10:50:00,136.21,136.29,135.86,136.25,30894.0,136.21,136.29,135.86,136.25,30894.0
2017-06-15 11:00:00,136.25,136.84,136.25,136.74,40434.0,136.25,136.84,136.25,136.74,40434.0
2017-06-15 11:10:00,136.72,137.38,136.71,137.35,42006.0,136.72,137.38,136.71,137.35,42006.0
2017-06-15 11:20:00,137.38,137.51,136.92,137.28,37615.0,137.38,137.51,136.92,137.28,37615.0
2017-06-15 11:30:00,137.3,137.31,137.05,137.08,19690.0,137.3,137.31,137.05,137.08,19690.0
2017-06-15 11:40:00,137.07,137.22,136.93,137.06,27669.0,137.07,137.22,136.93,137.06,27669.0
2017-06-15 11:50:00,137.04,137.18,136.75,136.75,16234.0,137.04,137.18,136.75,136.75,16234.0
2017-06-15 12:00:00,136.74,137.06,136.74,137.01,12378.0,136.74,137.06,136.74,137.01,12378.0
2017-06-15 12:10:00,136.99,137.26,136.88,137.12,17399.0,136.99,137.26,136.88,137.12,17399.0
2017-06-15 12:20:00,137.14,137.32,137.02,137.09,30425.0,137.14,137.32,137.02,137.09,30425.0
2017-06-15 12:30:00,137.04,137.26,136.98,137.24,19333.0,137.04,137.26,136.98,137.24,19333.0
2017-06-15 12:40:00,137.27,137.43,137.21,137.25,18901.0,137.27,137.43,137.21,137.25,18901.0
2017-06-15 12:50:00,137.23,137.6,137.17,137.45,25121.0,137.23,137.6,137.17,137.45,25121.0
2017-06-15 13:00:00,137.45,137.45,137.18,137.32,16881.0,137.45,137.45,137.18,137.32,16881.0
2017-06-15 13:10:00,137.33,137.68,137.33,137.68,16983.0,137.33,137.68,137.33,137.68,16983.0
2017-06-15 13:20:00,137.66,137.67,137.34,137.34,18494.0,137.66,137.67,137.34,137.34,18494.0
2017-06-15 13:30:00,137.36,137.46,137.23,137.44,24130.0,137.36,137.46,137.23,137.44,24130.0
2017-06-15 13:40:00,137.47,137.5,137.19,137.3,14284.0,137.47,137.5,137.19,137.3,14284.0
2017-06-15 13:50:00,137.31,137.48,137.19,137.44,18251.0,137.31,137.48,137.19,137.44,18251.0
2017-06-15 14:00:00,137.42,137.44,137.18,137.19,39959.0,137.42,137.44,137.18,137.19,39959.0
2017-06-15 14:10:00,137.2,137.55,137.17,137.49,66429.0,137.2,137.55,137.17,137.49,66429.0
2017-06-15 14:20:00,137.49,137.8,137.49,137.58,57082.0,137.49,137.8,137.49,137.58,57082.0
2017-06-15 14:30:00,137.59,137.72,137.53,137.62,26600.0,137.59,137.72,137.53,137.62,26600.0
2017-06-15 14:40:00,137.63,137.88,137.63,137.86,20621.0,137.63,137.88,137.63,137.86,20621.0
2017-06-15 14:50:00,137.86,137.89,137.68,137.76,23308.0,137.86,137.89,137.68,137.76,23308.0
2017-06-15 15:00:00,137.76,137.9,137.73,137.83,25102.0,137.76,137.9,137.73,137.83,25102.0
2017-06-15 15:10:00,137.8,137.85,137.64,137.75,25952.0,137.8,137.85,137.64,137.75,25952.0
2017-06-15 15:20:00,137.75,137.9,137.72,137.75,28348.0,137.75,137.9,137.72,137.75,28348.0
2017-06-15 15:30:00,137.71,137.74,137.44,137.47,50244.0,137.71,137.74,137.44,137.47,50244.0
2017-06-15 15:40:00,137.48,137.69,137.41,137.53,55715.0,137.48,137.69,137.41,137.53,55715.0
2017-06-15 15:50:00,137.54,137.57,137.37,137.54,184611.0,137.54,137.57,137.37,137.54,184611.0
2017-06-16 09:30:00,137.55,137.55,136.29,136.96,797442.0,137.55,137.55,136.29,136.96,797442.0
2017-06-16 09:40:00,137.0,137.29,136.67,137.09,50972.0,137.0,137.29,136.67,137.09,50972.0
2017-06-16 09:50:00,137.05,137.65,136.81,137.65,54686.0,137.05,137.65,136.81,137.65,54686.0
2017-06-16 10:00:00,137.6,137.66,137.12,137.46,67258.0,137.6,137.66,137.12,137.46,67258.0
2017-06-16 10:10:00,137.48,137.52,136.52,136.61,42633.0,137.48,137.52,136.52,136.61,42633.0
2017-06-16 10:20:00,136.5,136.77,136.35,136.57,31886.0,136.5,136.77,136.35,136.57,31886.0
2017-06-16 10:30:00,136.58,136.93,136.5,136.91,37970.0,136.58,136.93,136.5,136.91,37970.0
2017-06-16 10:40:00,136.91,137.2,136.8,137.1,53193.0,136.91,137.2,136.8,137.1,53193.0
2017-06-16 10:50:00,137.09,137.2,136.78,136.98,61643.0,137.09,137.2,136.78,136.98,61643.0
2017-06-16 11:00:00,137.0,137.13,136.77,136.9,39342.0,137.0,137.13,136.77,136.9,39342.0
2017-06-16 11:10:00,136.88,137.14,136.82,137.11,41961.0,136.88,137.14,136.82,137.11,41961.0
2017-06-16 11:20:00,137.12,137.28,137.1,137.28,22033.0,137.12,137.28,137.1,137.28,22033.0
2017-06-16 11:30:00,137.29,137.77,137.29,137.77,45489.0,137.29,137.77,137.29,137.77,45489.0
2017-06-16 11:40:00,137.78,137.78,137.43,137.43,42948.0,137.78,137.78,137.43,137.43,42948.0
2017-06-16 11:50:00,137.44,137.61,137.24,137.57,36915.0,137.44,137.61,137.24,137.57,36915.0
2017-06-16 12:00:00,137.57,137.95,137.5,137.87,28198.0,137.57,137.95,137.5,137.87,28198.0
2017-06-16 12:10:00,137.88,137.89,137.7,137.8,16474.0,137.88,137.89,137.7,137.8,16474.0
2017-06-16 12:20:00,137.83,138.04,137.72,138.04,24115.0,137.83,138.04,137.72,138.04,24115.0
2017-06-16 12:30:00,138.0,138.0,137.64,137.76,19397.0,138.0,138.0,137.64,137.76,19397.0
2017-06-16 12:40:00,137.77,137.92,137.77,137.84,20198.0,137.77,137.92,137.77,137.84,20198.0
2017-06-16 12:50:00,137.85,138.08,137.64,137.77,18960.0,137.85,138.08,137.64,137.77,18960.0
2017-06-16 13:00:00,137.77,137.95,137.77,137.92,16380.0,137.77,137.95,137.77,137.92,16380.0
2017-06-16 13:10:00,137.94,137.94,137.65,137.8,26046.0,137.94,137.94,137.65,137.8,26046.0
2017-06-16 13:20:00,137.78,137.87,137.71,137.82,12828.0,137.78,137.87,137.71,137.82,12828.0
2017-06-16 13:30:00,137.83,137.83,137.62,137.8,20295.0,137.83,137.83,137.62,137.8,20295.0
2017-06-16 13:40:00,137.79,137.96,137.79,137.93,28332.0,137.79,137.96,137.79,137.93,28332.0
2017-06-16 13:50:00,137.93,138.19,137.83,138.16,31409.0,137.93,138.19,137.83,138.16,31409.0
2017-06-16 14:00:00,138.16,138.2,137.99,138.06,32102.0,138.16,138.2,137.99,138.06,32102.0
2017-06-16 14:10:00,138.05,138.12,137.97,138.07,25009.0,138.05,138.12,137.97,138.07,25009.0
2017-06-16 14:20:00,138.09,138.24,138.07,138.13,30007.0,138.09,138.24,138.07,138.13,30007.0
2017-06-16 14:30:00,138.1,138.35,137.97,138.03,40492.0,138.1,138.35,137.97,138.03,40492.0
2017-06-16 14:40:00,138.05,138.11,138.0,138.0,25612.0,138.05,138.11,138.0,138.0,25612.0
2017-06-16 14:50:00,138.01,138.19,138.01,138.11,28766.0,138.01,138.19,138.01,138.11,28766.0
2017-06-16 15:00:00,138.1,138.24,138.08,138.14,56969.0,138.1,138.24,138.08,138.14,56969.0
2017-06-16 15:10:00,138.14,138.15,137.75,137.88,62208.0,138.14,138.15,137.75,137.88,62208.0
2017-06-16 15:20:00,137.88,137.9,137.68,137.71,53429.0,137.88,137.9,137.68,137.71,53429.0
2017-06-16 15:30:00,137.72,137.73,137.4,137.66,98878.0,137.72,137.73,137.4,137.66,98878.0
2017-06-16 15:40:00,137.66,137.74,137.46,137.54,123831.0,137.66,137.74,137.46,137.54,123831.0
2017-06-16 15:50:00,137.64,137.88,137.54,137.84,354302.0,137.64,137.88,137.54,137.84,354302.0
2017-06-19 09:30:00,138.79,140.66,138.63,140.55,158795.0,138.79,140.66,138.63,140.55,158795.0
2017-06-19 09:40:00,140.65,141.0,140.37,140.54,125363.0,140.65,141.0,140.37,140.54,125363.0
2017-06-19 09:50:00,140.55,140.79,140.27,140.75,106806.0,140.55,140.79,140.27,140.75,106806.0
2017-06-19 10:00:00,140.73,141.47,140.69,141.18,95852.0,140.73,141.47,140.69,141.18,95852.0
2017-06-19 10:10:00,141.2,141.35,140.73,140.94,74833.0,141.2,141.35,140.73,140.94,74833.0
2017-06-19 10:20:00,140.92,141.02,140.62,140.84,70601.0,140.92,141.02,140.62,140.84,70601.0
2017-06-19 10:30:00,140.83,140.95,140.38,140.56,64506.0,140.83,140.95,140.38,140.56,64506.0
2017-06-19 10:40:00,140.55,140.66,140.33,140.48,44692.0,140.55,140.66,140.33,140.48,44692.0
2017-06-19 10:50:00,140.48,140.48,140.13,140.36,39856.0,140.48,140.48,140.13,140.36,39856.0
2017-06-19 11:00:00,140.37,140.68,140.28,140.56,49971.0,140.37,140.68,140.28,140.56,49971.0
2017-06-19 11:10:00,140.57,140.64,140.29,140.45,49942.0,140.57,140.64,140.29,140.45,49942.0
2017-06-19 11:20:00,140.43,140.53,140.09,140.53,131351.0,140.43,140.53,140.09,140.53,131351.0
2017-06-19 11:30:00,140.55,140.69,140.43,140.58,153345.0,140.55,140.69,140.43,140.58,153345.0
2017-06-19 11:40:00,140.58,140.6,140.28,140.58,96726.0,140.58,140.6,140.28,140.58,96726.0
2017-06-19 11:50:00,140.58,140.58,140.05,140.09,94077.0,140.58,140.58,140.05,140.09,94077.0
2017-06-19 12:00:00,140.07,140.28,140.02,140.09,147231.0,140.07,140.28,140.02,140.09,147231.0
2017-06-19 12:10:00,140.1,140.36,140.03,140.1,109609.0,140.1,140.36,140.03,140.1,109609.0
2017-06-19 12:20:00,140.09,140.42,140.06,140.35,125108.0,140.09,140.42,140.06,140.35,125108.0
2017-06-19 12:30:00,140.36,140.4,139.85,139.94,68397.0,140.36,140.4,139.85,139.94,68397.0
2017-06-19 12:40:00,139.96,140.06,139.8,139.8,40508.0,139.96,140.06,139.8,139.8,40508.0
2017-06-19 12:50:00,139.8,140.02,139.47,139.51,94402.0,139.8,140.02,139.47,139.51,94402.0
2017-06-19 13:00:00,139.53,139.74,139.44,139.64,48341.0,139.53,139.74,139.44,139.64,48341.0
2017-06-19 13:10:00,139.68,139.73,139.48,139.49,33944.0,139.68,139.73,139.48,139.49,33944.0
2017-06-19 13:20:00,139.49,139.58,139.45,139.58,55050.0,139.49,139.58,139.45,139.58,55050.0
2017-06-19 13:30:00,139.58,140.19,139.51,140.02,67502.0,139.58,140.19,139.51,140.02,67502.0
2017-06-19 13:40:00,140.0,140.05,139.87,139.91,49922.0,140.0,140.05,139.87,139.91,49922.0
2017-06-19 13:50:00,139.91,140.02,139.83,140.0,46413.0,139.91,140.02,139.83,140.0,46413.0
2017-06-19 14:00:00,140.0,140.11,139.92,140.03,51922.0,140.0,140.11,139.92,140.03,51922.0
2017-06-19 14:10:00,140.05,140.22,139.98,140.0,92749.0,140.05,140.22,139.98,140.0,92749.0
2017-06-19 14:20:00,140.03,140.06,139.88,140.02,70869.0,140.03,140.06,139.88,140.02,70869.0
2017-06-19 14:30:00,140.02,140.13,139.92,140.03,55083.0,140.02,140.13,139.92,140.03,55083.0
2017-06-19 14:40:00,140.03,140.05,139.77,139.83,86487.0,140.03,140.05,139.77,139.83,86487.0
2017-06-19 14:50:00,139.85,139.85,139.7,139.74,56904.0,139.85,139.85,139.7,139.74,56904.0
2017-06-19 15:00:00,139.73,139.75,139.61,139.7,111997.0,139.73,139.75,139.61,139.7,111997.0
2017-06-19 15:10:00,139.7,139.81,139.68,139.79,160403.0,139.7,139.81,139.68,139.79,160403.0
2017-06-19 15:20:00,139.8,139.82,139.68,139.73,67224.0,139.8,139.82,139.68,139.73,67224.0
2017-06-19 15:30:00,139.73,140.07,139.72,140.05,113437.0,139.73,140.07,139.72,140.05,113437.0
2017-06-19 15:40:00,140.06,140.25,139.93,140.23,154605.0,140.06,140.25,139.93,140.23,154605.0
2017-06-19 15:50:00,140.23,140.49,140.23,140.34,275680.0,140.23,140.49,140.23,140.34,275680.0
2017-06-20 09:30:00,141.21,142.3,140.94,141.86,195130.0,141.21,142.3,140.94,141.86,195130.0
2017-06-20 09:40:00,141.89,142.11,141.42,141.52,77482.0,141.89,142.11,141.42,141.52,77482.0
2017-06-20 09:50:00,141.59,141.62,141.09,141.11,79931.0,141.59,141.62,141.09,141.11,79931.0
2017-06-20 10:00:00,141.16,141.45,140.95,141.08,77379.0,141.16,141.45,140.95,141.08,77379.0
2017-06-20 10:10:00,141.03,141.44,140.81,141.3,52043.0,141.03,141.44,140.81,141.3,52043.0
2017-06-20 10:20:00,141.3,141.31,140.93,140.93,45940.0,141.3,141.31,140.93,140.93,45940.0
2017-06-20 10:30:00,140.94,141.61,140.92,141.54,66370.0,140.94,141.61,140.92,141.54,66370.0
2017-06-20 10:40:00,141.53,141.62,141.33,141.59,63220.0,141.53,141.62,141.33,141.59,63220.0
2017-06-20 10:50:00,141.58,141.66,141.41,141.5,40819.0,141.58,141.66,141.41,141.5,40819.0
2017-06-20 11:00:00,141.49,141.54,141.17,141.22,60933.0,141.49,141.54,141.17,141.22,60933.0
2017-06-20 11:10:00,141.21,141.24,141.03,141.24,38530.0,141.21,141.24,141.03,141.24,38530.0
2017-06-20 11:20:00,141.25,141.26,140.76,140.78,78978.0,141.25,141.26,140.76,140.78,78978.0
2017-06-20 11:30:00,140.79,141.02,140.61,140.69,85395.0,140.79,141.02,140.61,140.69,85395.0
2017-06-20 11:40:00,140.73,141.04,140.71,141.03,51924.0,140.73,141.04,140.71,141.03,51924.0
2017-06-20 11:50:00,141.05,141.08,140.81,140.96,51265.0,141.05,141.08,140.81,140.96,51265.0
2017-06-20 12:00:00,140.97,141.01,140.84,140.92,41951.0,140.97,141.01,140.84,140.92,41951.0
2017-06-20 12:10:00,140.94,141.04,140.9,140.9,44054.0,140.94,141.04,140.9,140.9,44054.0
2017-06-20 12:20:00,140.9,140.9,140.36,140.52,67684.0,140.9,140.9,140.36,140.52,67684.0
2017-06-20 12:30:00,140.48,140.64,140.36,140.36,63116.0,140.48,140.64,140.36,140.36,63116.0
2017-06-20 12:40:00,140.4,140.62,140.4,140.58,46003.0,140.4,140.62,140.4,140.58,46003.0
2017-06-20 12:50:00,140.58,140.86,140.51,140.82,43758.0,140.58,140.86,140.51,140.82,43758.0
2017-06-20 13:00:00,140.82,141.04,140.73,140.8,58239.0,140.82,141.04,140.73,140.8,58239.0
2017-06-20 13:10:00,140.81,141.04,140.8,140.97,81798.0,140.81,141.04,140.8,140.97,81798.0
2017-06-20 13:20:00,140.98,141.34,140.98,141.28,66428.0,140.98,141.34,140.98,141.28,66428.0
2017-06-20 13:30:00,141.27,141.35,141.11,141.3,71948.0,141.27,141.35,141.11,141.3,71948.0
2017-06-20 13:40:00,141.29,141.31,141.11,141.16,46121.0,141.29,141.31,141.11,141.16,46121.0
2017-06-20 13:50:00,141.18,141.18,140.92,140.92,34651.0,141.18,141.18,140.92,140.92,34651.0
2017-06-20 14:00:00,140.92,141.06,140.78,140.87,46030.0,140.92,141.06,140.78,140.87,46030.0
2017-06-20 14:10:00,140.86,140.89,140.59,140.66,61511.0,140.86,140.89,140.59,140.66,61511.0
2017-06-20 14:20:00,140.66,140.67,140.19,140.34,75318.0,140.66,140.67,140.19,140.34,75318.0
2017-06-20 14:30:00,140.33,140.75,140.3,140.72,88637.0,140.33,140.75,140.3,140.72,88637.0
2017-06-20 14:40:00,140.7,141.02,140.52,140.99,89225.0,140.7,141.02,140.52,140.99,89225.0
2017-06-20 14:50:00,141.0,141.34,141.0,141.32,81419.0,141.0,141.34,141.0,141.32,81419.0
2017-06-20 15:00:00,141.32,141.48,141.09,141.17,199089.0,141.32,141.48,141.09,141.17,199089.0
2017-06-20 15:10:00,141.16,141.48,141.03,141.43,155441.0,141.16,141.48,141.03,141.43,155441.0
2017-06-20 15:20:00,141.44,141.53,141.24,141.4,190266.0,141.44,141.53,141.24,141.4,190266.0
2017-06-20 15:30:00,141.4,141.44,140.75,140.93,234422.0,141.4,141.44,140.75,140.93,234422.0
2017-06-20 15:40:00,140.92,141.03,140.6,140.85,314589.0,140.92,141.03,140.6,140.85,314589.0
2017-06-20 15:50:00,140.86,141.07,140.55,140.9,522678.0,140.86,141.07,140.55,140.9,522678.0
2017-06-21 09:30:00,145.08,147.45,144.71,145.74,865634.0,145.08,147.45,144.71,145.74,865634.0
2017-06-21 09:40:00,145.8,145.89,144.2,144.44,407833.0,145.8,145.89,144.2,144.44,407833.0
2017-06-21 09:50:00,144.4,145.45,144.35,145.0,539417.0,144.4,145.45,144.35,145.0,539417.0
2017-06-21 10:00:00,144.96,145.83,144.91,145.7,392986.0,144.96,145.83,144.91,145.7,392986.0
2017-06-21 10:10:00,145.75,145.86,145.56,145.74,261012.0,145.75,145.86,145.56,145.74,261012.0
2017-06-21 10:20:00,145.69,145.84,144.62,144.69,181182.0,145.69,145.84,144.62,144.69,181182.0
2017-06-21 10:30:00,144.65,144.99,144.33,144.4,230642.0,144.65,144.99,144.33,144.4,230642.0
2017-06-21 10:40:00,144.43,144.85,144.21,144.27,227551.0,144.43,144.85,144.21,144.27,227551.0
2017-06-21 10:50:00,144.31,144.48,143.58,144.14,245529.0,144.31,144.48,143.58,144.14,245529.0
2017-06-21 11:00:00,144.13,144.14,143.6,143.83,127807.0,144.13,144.14,143.6,143.83,127807.0
2017-06-21 11:10:00,143.83,143.97,143.43,143.53,167666.0,143.83,143.97,143.43,143.53,167666.0
2017-06-21 11:20:00,143.53,144.35,143.43,144.25,144848.0,143.53,144.35,143.43,144.25,144848.0
2017-06-21 11:30:00,144.25,144.27,143.85,144.0,102007.0,144.25,144.27,143.85,144.0,102007.0
2017-06-21 11:40:00,144.0,144.3,143.69,144.3,118059.0,144.0,144.3,143.69,144.3,118059.0
2017-06-21 11:50:00,144.27,144.3,143.87,144.06,85617.0,144.27,144.3,143.87,144.06,85617.0
2017-06-21 12:00:00,144.05,144.2,143.69,143.83,89070.0,144.05,144.2,143.69,143.83,89070.0
2017-06-21 12:10:00,143.81,143.91,143.51,143.62,81078.0,143.81,143.91,143.51,143.62,81078.0
2017-06-21 12:20:00,143.62,143.8,143.44,143.74,79340.0,143.62,143.8,143.44,143.74,79340.0
2017-06-21 12:30:00,143.76,143.97,143.53,143.69,94508.0,143.76,143.97,143.53,143.69,94508.0
2017-06-21 12:40:00,143.69,143.88,143.61,143.68,91587.0,143.69,143.88,143.61,143.68,91587.0
2017-06-21 12:50:00,143.66,143.7,143.29,143.43,81194.0,143.66,143.7,143.29,143.43,81194.0
2017-06-21 13:00:00,143.44,143.59,143.21,143.56,81500.0,143.44,143.59,143.21,143.56,81500.0
2017-06-21 13:10:00,143.56,143.67,143.41,143.45,66748.0,143.56,143.67,143.41,143.45,66748.0
2017-06-21 13:20:00,143.51,143.54,143.16,143.44,68117.0,143.51,143.54,143.16,143.44,68117.0
2017-06-21 13:30:00,143.45,143.79,143.45,143.61,62206.0,143.45,143.79,143.45,143.61,62206.0
2017-06-21 13:40:00,143.62,143.66,143.3,143.38,77837.0,143.62,143.66,143.3,143.38,77837.0
2017-06-21 13:50:00,143.39,143.41,143.09,143.17,87499.0,143.39,143.41,143.09,143.17,87499.0
2017-06-21 14:00:00,143.15,143.27,142.95,143.25,103295.0,143.15,143.27,142.95,143.25,103295.0
2017-06-21 14:10:00,143.25,143.44,143.2,143.37,62762.0,143.25,143.44,143.2,143.37,62762.0
2017-06-21 14:20:00,143.35,143.37,142.75,142.84,102876.0,143.35,143.37,142.75,142.84,102876.0
2017-06-21 14:30:00,142.83,143.65,142.78,143.57,87975.0,142.83,143.65,142.78,143.57,87975.0
2017-06-21 14:40:00,143.58,143.81,143.47,143.75,91708.0,143.58,143.81,143.47,143.75,91708.0
2017-06-21 14:50:00,143.72,143.87,143.72,143.75,76783.0,143.72,143.87,143.72,143.75,76783.0
2017-06-21 15:00:00,143.74,143.96,143.68,143.94,95242.0,143.74,143.96,143.68,143.94,95242.0
2017-06-21 15:10:00,143.95,143.99,143.88,143.94,96046.0,143.95,143.99,143.88,143.94,96046.0
2017-06-21 15:20:00,143.95,144.16,143.93,144.16,127792.0,143.95,144.16,143.93,144.16,127792.0
2017-06-21 15:30:00,144.16,144.16,144.03,144.11,218369.0,144.16,144.16,144.03,144.11,218369.0
2017-06-21 15:40:00,144.1,144.29,144.09,144.27,204706.0,144.1,144.29,144.09,144.27,204706.0
2017-06-21 15:50:00,144.24,144.36,144.02,144.24,412551.0,144.24,144.36,144.02,144.24,412551.0
2017-06-22 09:30:00,145.24,145.78,144.55,144.68,266971.0,145.24,145.78,144.55,144.68,266971.0
2017-06-22 09:40:00,144.7,145.04,144.35,144.47,112564.0,144.7,145.04,144.35,144.47,112564.0
2017-06-22 09:50:00,144.5,144.51,144.0,144.04,69260.0,144.5,144.51,144.0,144.04,69260.0
2017-06-22 10:00:00,144.08,144.23,143.66,143.8,58047.0,144.08,144.23,143.66,143.8,58047.0
2017-06-22 10:10:00,143.79,144.05,143.76,143.95,47744.0,143.79,144.05,143.76,143.95,47744.0
2017-06-22 10:20:00,143.95,143.98,143.71,143.85,35051.0,143.95,143.98,143.71,143.85,35051.0
2017-06-22 10:30:00,143.86,144.01,143.73,143.96,87042.0,143.86,144.01,143.73,143.96,87042.0
2017-06-22 10:40:00,143.94,144.02,143.86,143.92,95043.0,143.94,144.02,143.86,143.92,95043.0
2017-06-22 10:50:00,143.97,144.12,143.79,143.83,65243.0,143.97,144.12,143.79,143.83,65243.0
2017-06-22 11:00:00,143.84,144.03,143.79,143.9,69594.0,143.84,144.03,143.79,143.9,69594.0
2017-06-22 11:10:00,143.9,144.05,143.82,144.04,43227.0,143.9,144.05,143.82,144.04,43227.0
2017-06-22 11:20:00,144.03,144.5,143.99,144.27,85996.0,144.03,144.5,143.99,144.27,85996.0
2017-06-22 11:30:00,144.28,144.31,143.85,144.21,91107.0,144.28,144.31,143.85,144.21,91107.0
2017-06-22 11:40:00,144.22,144.36,144.0,144.08,51310.0,144.22,144.36,144.0,144.08,51310.0
2017-06-22 11:50:00,144.08,144.46,144.08,144.41,29516.0,144.08,144.46,144.08,144.41,29516.0
2017-06-22 12:00:00,144.35,144.39,144.04,144.04,24422.0,144.35,144.39,144.04,144.04,24422.0
2017-06-22 12:10:00,144.01,144.03,143.79,143.97,49778.0,144.01,144.03,143.79,143.97,49778.0
2017-06-22 12:20:00,143.98,144.05,143.84,143.98,31334.0,143.98,144.05,143.84,143.98,31334.0
2017-06-22 12:30:00,143.99,144.03,143.77,143.77,23066.0,143.99,144.03,143.77,143.77,23066.0
2017-06-22 12:40:00,143.75,144.11,143.7,144.08,27289.0,143.75,144.11,143.7,144.08,27289.0
2017-06-22 12:50:00,144.11,144.21,143.95,144.0,30212.0,144.11,144.21,143.95,144.0,30212.0
2017-06-22 13:00:00,144.0,144.03,143.89,143.92,36611.0,144.0,144.03,143.89,143.92,36611.0
2017-06-22 13:10:00,143.91,143.99,143.83,143.99,24371.0,143.91,143.99,143.83,143.99,24371.0
2017-06-22 13:20:00,143.97,144.01,143.81,143.92,21301.0,143.97,144.01,143.81,143.92,21301.0
2017-06-22 13:30:00,143.91,143.97,143.83,143.9,22507.0,143.91,143.97,143.83,143.9,22507.0
2017-06-22 13:40:00,143.9,143.99,143.8,143.98,28270.0,143.9,143.99,143.8,143.98,28270.0
2017-06-22 13:50:00,143.99,144.08,143.92,144.0,20348.0,143.99,144.08,143.92,144.0,20348.0
2017-06-22 14:00:00,144.0,144.15,143.92,144.04,34981.0,144.0,144.15,143.92,144.04,34981.0
2017-06-22 14:10:00,144.07,144.32,144.06,144.18,45007.0,144.07,144.32,144.06,144.18,45007.0
2017-06-22 14:20:00,144.21,144.31,144.1,144.22,27716.0,144.21,144.31,144.1,144.22,27716.0
2017-06-22 14:30:00,144.21,144.45,144.17,144.27,37811.0,144.21,144.45,144.17,144.27,37811.0
2017-06-22 14:40:00,144.27,144.29,144.15,144.17,33505.0,144.27,144.29,144.15,144.17,33505.0
2017-06-22 14:50:00,144.21,144.24,144.03,144.12,66134.0,144.21,144.24,144.03,144.12,66134.0
2017-06-22 15:00:00,144.1,144.23,144.09,144.18,37426.0,144.1,144.23,144.09,144.18,37426.0
2017-06-22 15:10:00,144.19,144.37,144.16,144.34,63988.0,144.19,144.37,144.16,144.34,63988.0
2017-06-22 15:20:00,144.34,144.35,144.18,144.22,45367.0,144.34,144.35,144.18,144.22,45367.0
2017-06-22 15:30:00,144.22,144.26,144.01,144.02,115382.0,144.22,144.26,144.01,144.02,115382.0
2017-06-22 15:40:00,144.03,144.05,143.93,143.97,91927.0,144.03,144.05,143.93,143.97,91927.0
2017-06-22 15:50:00,143.96,143.96,143.66,143.69,300652.0,143.96,143.96,143.66,143.69,300652.0
2017-06-23 09:30:00,143.75,144.0,143.31,143.45,73599.0,143.75,144.0,143.31,143.45,73599.0
2017-06-23 09:40:00,143.44,143.73,143.06,143.36,42791.0,143.44,143.73,143.06,143.36,42791.0
2017-06-23 09:50:00,143.27,143.78,143.26,143.72,29666.0,143.27,143.78,143.26,143.72,29666.0
2017-06-23 10:00:00,143.76,143.76,143.46,143.59,33524.0,143.76,143.76,143.46,143.59,33524.0
2017-06-23 10:10:00,143.58,143.59,143.42,143.47,30492.0,143.58,143.59,143.42,143.47,30492.0
2017-06-23 10:20:00,143.42,144.05,143.39,143.95,58053.0,143.42,144.05,143.39,143.95,58053.0
2017-06-23 10:30:00,143.96,144.24,143.96,144.21,71117.0,143.96,144.24,143.96,144.21,71117.0
2017-06-23 10:40:00,144.21,144.59,144.2,144.56,60448.0,144.21,144.59,144.2,144.56,60448.0
2017-06-23 10:50:00,144.56,144.69,144.52,144.63,66957.0,144.56,144.69,144.52,144.63,66957.0
2017-06-23 11:00:00,144.62,144.91,144.57,144.73,65954.0,144.62,144.91,144.57,144.73,65954.0
2017-06-23 11:10:00,144.74,144.84,144.62,144.62,52492.0,144.74,144.84,144.62,144.62,52492.0
2017-06-23 11:20:00,144.62,145.05,144.59,144.89,75865.0,144.62,145.05,144.59,144.89,75865.0
2017-06-23 11:30:00,144.89,144.98,144.75,144.96,37545.0,144.89,144.98,144.75,144.96,37545.0
2017-06-23 11:40:00,144.96,145.11,144.91,145.0,59036.0,144.96,145.11,144.91,145.0,59036.0
2017-06-23 11:50:00,145.0,145.04,144.9,144.96,31094.0,145.0,145.04,144.9,144.96,31094.0
2017-06-23 12:00:00,144.96,145.06,144.85,144.88,33196.0,144.96,145.06,144.85,144.88,33196.0
2017-06-23 12:10:00,144.88,145.19,144.88,145.11,36332.0,144.88,145.19,144.88,145.11,36332.0
2017-06-23 12:20:00,145.1,145.17,145.02,145.15,37401.0,145.1,145.17,145.02,145.15,37401.0
2017-06-23 12:30:00,145.15,145.24,145.07,145.1,27951.0,145.15,145.24,145.07,145.1,27951.0
2017-06-23 12:40:00,145.15,145.26,145.06,145.14,24568.0,145.15,145.26,145.06,145.14,24568.0
2017-06-23 12:50:00,145.14,145.24,145.07,145.11,27526.0,145.14,145.24,145.07,145.11,27526.0
2017-06-23 13:00:00,145.11,145.2,145.11,145.12,17386.0,145.11,145.2,145.11,145.12,17386.0
2017-06-23 13:10:00,145.12,145.27,145.12,145.22,23608.0,145.12,145.27,145.12,145.22,23608.0
2017-06-23 13:20:00,145.2,145.32,145.2,145.28,30583.0,145.2,145.32,145.2,145.28,30583.0
2017-06-23 13:30:00,145.3,145.41,145.24,145.39,37366.0,145.3,145.41,145.24,145.39,37366.0
2017-06-23 13:40:00,145.38,145.43,145.33,145.38,26637.0,145.38,145.43,145.33,145.38,26637.0
2017-06-23 13:50:00,145.35,145.4,145.18,145.21,24949.0,145.35,145.4,145.18,145.21,24949.0
2017-06-23 14:00:00,145.22,145.25,145.14,145.18,23508.0,145.22,145.25,145.14,145.18,23508.0
2017-06-23 14:10:00,145.18,145.25,145.13,145.13,23061.0,145.18,145.25,145.13,145.13,23061.0
2017-06-23 14:20:00,145.13,145.18,145.07,145.16,21260.0,145.13,145.18,145.07,145.16,21260.0
2017-06-23 14:30:00,145.15,145.4,145.11,145.38,53728.0,145.15,145.4,145.11,145.38,53728.0
2017-06-23 14:40:00,145.38,145.44,145.24,145.37,59579.0,145.38,145.44,145.24,145.37,59579.0
2017-06-23 14:50:00,145.37,145.41,145.29,145.33,44815.0,145.37,145.41,145.29,145.33,44815.0
2017-06-23 15:00:00,145.32,145.35,145.02,145.19,73370.0,145.32,145.35,145.02,145.19,73370.0
2017-06-23 15:10:00,145.2,145.27,145.11,145.22,58180.0,145.2,145.27,145.11,145.22,58180.0
2017-06-23 15:20:00,145.2,145.26,145.0,145.02,59228.0,145.2,145.26,145.0,145.02,59228.0
2017-06-23 15:30:00,145.02,145.35,145.01,145.16,57153.0,145.02,145.35,145.01,145.16,57153.0
2017-06-23 15:40:00,145.16,145.46,145.14,145.38,116204.0,145.16,145.46,145.14,145.38,116204.0
2017-06-23 15:50:00,145.41,145.59,145.16,145.41,287441.0,145.41,145.59,145.16,145.41,287441.0
2017-06-26 09:30:00,146.06,146.89,146.0,146.68,127307.0,146.06,146.89,146.0,146.68,127307.0
2017-06-26 09:40:00,146.68,146.83,146.32,146.67,57060.0,146.68,146.83,146.32,146.67,57060.0
2017-06-26 09:50:00,146.61,146.64,146.07,146.15,34646.0,146.61,146.64,146.07,146.15,34646.0
2017-06-26 10:00:00,146.17,146.17,145.61,145.65,39958.0,146.17,146.17,145.61,145.65,39958.0
2017-06-26 10:10:00,145.65,145.67,145.41,145.55,54034.0,145.65,145.67,145.41,145.55,54034.0
2017-06-26 10:20:00,145.53,146.18,145.53,146.16,56597.0,145.53,146.18,145.53,146.16,56597.0
2017-06-26 10:30:00,146.2,146.28,145.52,145.54,70838.0,146.2,146.28,145.52,145.54,70838.0
2017-06-26 10:40:00,145.53,145.53,145.03,145.07,55695.0,145.53,145.53,145.03,145.07,55695.0
2017-06-26 10:50:00,145.05,145.21,144.64,144.79,87050.0,145.05,145.21,144.64,144.79,87050.0
2017-06-26 11:00:00,144.79,145.07,144.41,144.63,75333.0,144.79,145.07,144.41,144.63,75333.0
2017-06-26 11:10:00,144.62,144.93,144.51,144.9,63321.0,144.62,144.93,144.51,144.9,63321.0
2017-06-26 11:20:00,144.92,145.04,144.65,144.99,31928.0,144.92,145.04,144.65,144.99,31928.0
2017-06-26 11:30:00,144.98,144.98,144.36,144.58,32643.0,144.98,144.98,144.36,144.58,32643.0
2017-06-26 11:40:00,144.62,144.91,144.6,144.63,25416.0,144.62,144.91,144.6,144.63,25416.0
2017-06-26 11:50:00,144.66,145.13,144.66,144.99,43073.0,144.66,145.13,144.66,144.99,43073.0
2017-06-26 12:00:00,145.01,145.15,144.97,145.11,28691.0,145.01,145.15,144.97,145.11,28691.0
2017-06-26 12:10:00,145.1,145.18,144.88,144.9,21458.0,145.1,145.18,144.88,144.9,21458.0
2017-06-26 12:20:00,144.87,144.92,144.73,144.78,17538.0,144.87,144.92,144.73,144.78,17538.0
2017-06-26 12:30:00,144.78,144.97,144.76,144.97,25074.0,144.78,144.97,144.76,144.97,25074.0
2017-06-26 12:40:00,144.99,145.01,144.81,144.88,35142.0,144.99,145.01,144.81,144.88,35142.0
2017-06-26 12:50:00,144.87,145.16,144.86,145.07,36208.0,144.87,145.16,144.86,145.07,36208.0
2017-06-26 13:00:00,145.06,145.11,144.87,145.08,42691.0,145.06,145.11,144.87,145.08,42691.0
2017-06-26 13:10:00,145.08,145.15,144.97,145.01,41293.0,145.08,145.15,144.97,145.01,41293.0
2017-06-26 13:20:00,145.04,145.19,145.01,145.13,24037.0,145.04,145.19,145.01,145.13,24037.0
2017-06-26 13:30:00,145.12,145.25,145.09,145.25,14808.0,145.12,145.25,145.09,145.25,14808.0
2017-06-26 13:40:00,145.24,145.28,145.21,145.23,27181.0,145.24,145.28,145.21,145.23,27181.0
2017-06-26 13:50:00,145.21,145.34,145.16,145.31,66384.0,145.21,145.34,145.16,145.31,66384.0
2017-06-26 14:00:00,145.29,145.29,145.0,145.03,25859.0,145.29,145.29,145.0,145.03,25859.0
2017-06-26 14:10:00,145.05,145.15,144.93,145.1,42987.0,145.05,145.15,144.93,145.1,42987.0
2017-06-26 14:20:00,145.09,145.16,145.0,145.08,34451.0,145.09,145.16,145.0,145.08,34451.0
2017-06-26 14:30:00,145.08,145.24,145.05,145.16,28228.0,145.08,145.24,145.05,145.16,28228.0
2017-06-26 14:40:00,145.16,145.22,145.14,145.2,25305.0,145.16,145.22,145.14,145.2,25305.0
2017-06-26 14:50:00,145.17,145.25,145.12,145.15,43119.0,145.17,145.25,145.12,145.15,43119.0
2017-06-26 15:00:00,145.15,145.22,144.93,145.15,50283.0,145.15,145.22,144.93,145.15,50283.0
2017-06-26 15:10:00,145.14,145.2,145.02,145.07,44372.0,145.14,145.2,145.02,145.07,44372.0
2017-06-26 15:20:00,145.09,145.21,144.97,145.13,57859.0,145.09,145.21,144.97,145.13,57859.0
2017-06-26 15:30:00,145.12,145.22,145.01,145.12,52883.0,145.12,145.22,145.01,145.12,52883.0
2017-06-26 15:40:00,145.12,145.3,145.05,145.19,125794.0,145.12,145.3,145.05,145.19,125794.0
2017-06-26 15:50:00,145.18,145.39,144.91,144.98,212878.0,145.18,145.39,144.91,144.98,212878.0
2017-06-27 09:30:00,144.33,144.5,143.77,143.91,84172.0,144.33,144.5,143.77,143.91,84172.0
2017-06-27 09:40:00,143.93,144.34,143.89,143.99,44960.0,143.93,144.34,143.89,143.99,44960.0
2017-06-27 09:50:00,143.93,144.21,143.56,143.87,47652.0,143.93,144.21,143.56,143.87,47652.0
2017-06-27 10:00:00,143.81,144.31,143.77,144.22,37160.0,143.81,144.31,143.77,144.22,37160.0
2017-06-27 10:10:00,144.24,144.31,143.93,144.02,28199.0,144.24,144.31,143.93,144.02,28199.0
2017-06-27 10:20:00,144.02,144.34,143.91,143.97,29021.0,144.02,144.34,143.91,143.97,29021.0
2017-06-27 10:30:00,144.0,144.5,144.0,144.44,39147.0,144.0,144.5,144.0,144.44,39147.0
2017-06-27 10:40:00,144.45,144.81,144.44,144.7,27974.0,144.45,144.81,144.44,144.7,27974.0
2017-06-27 10:50:00,144.69,144.78,144.43,144.57,65049.0,144.69,144.78,144.43,144.57,65049.0
2017-06-27 11:00:00,144.55,144.69,144.31,144.34,19422.0,144.55,144.69,144.31,144.34,19422.0
2017-06-27 11:10:00,144.38,144.38,144.17,144.21,16392.0,144.38,144.38,144.17,144.21,16392.0
2017-06-27 11:20:00,144.21,144.3,143.94,144.01,22591.0,144.21,144.3,143.94,144.01,22591.0
2017-06-27 11:30:00,144.02,144.31,143.95,144.24,31135.0,144.02,144.31,143.95,144.24,31135.0
2017-06-27 11:40:00,144.33,144.36,144.09,144.18,14387.0,144.33,144.36,144.09,144.18,14387.0
2017-06-27 11:50:00,144.15,144.19,143.9,144.07,22704.0,144.15,144.19,143.9,144.07,22704.0
2017-06-27 12:00:00,144.06,144.21,144.02,144.08,32712.0,144.06,144.21,144.02,144.08,32712.0
2017-06-27 12:10:00,144.08,144.1,143.92,143.97,30298.0,144.08,144.1,143.92,143.97,30298.0
2017-06-27 12:20:00,143.97,144.12,143.96,144.03,24984.0,143.97,144.12,143.96,144.03,24984.0
2017-06-27 12:30:00,143.98,144.09,143.65,143.74,38923.0,143.98,144.09,143.65,143.74,38923.0
2017-06-27 12:40:00,143.72,143.88,143.63,143.72,17739.0,143.72,143.88,143.63,143.72,17739.0
2017-06-27 12:50:00,143.69,143.77,143.37,143.57,45323.0,143.69,143.77,143.37,143.57,45323.0
2017-06-27 13:00:00,143.63,143.7,143.25,143.3,54644.0,143.63,143.7,143.25,143.3,54644.0
2017-06-27 13:10:00,143.3,143.58,143.23,143.43,69391.0,143.3,143.58,143.23,143.43,69391.0
2017-06-27 13:20:00,143.44,143.56,143.4,143.52,30020.0,143.44,143.56,143.4,143.52,30020.0
2017-06-27 13:30:00,143.58,143.64,143.01,143.05,68236.0,143.58,143.64,143.01,143.05,68236.0
2017-06-27 13:40:00,143.05,143.28,142.69,142.9,79615.0,143.05,143.28,142.69,142.9,79615.0
2017-06-27 13:50:00,142.91,143.15,142.75,143.03,56577.0,142.91,143.15,142.75,143.03,56577.0
2017-06-27 14:00:00,143.04,143.17,142.84,143.06,88791.0,143.04,143.17,142.84,143.06,88791.0
2017-06-27 14:10:00,143.05,143.08,142.53,142.86,34115.0,143.05,143.08,142.53,142.86,34115.0
2017-06-27 14:20:00,142.88,143.33,142.74,143.26,40660.0,142.88,143.33,142.74,143.26,40660.0
2017-06-27 14:30:00,143.26,143.38,143.06,143.09,26479.0,143.26,143.38,143.06,143.09,26479.0
2017-06-27 14:40:00,143.09,143.39,143.04,143.37,55492.0,143.09,143.39,143.04,143.37,55492.0
2017-06-27 14:50:00,143.36,143.44,143.05,143.2,48506.0,143.36,143.44,143.05,143.2,48506.0
2017-06-27 15:00:00,143.19,143.39,143.0,143.07,47437.0,143.19,143.39,143.0,143.07,47437.0
2017-06-27 15:10:00,143.06,143.1,142.85,142.93,27503.0,143.06,143.1,142.85,142.93,27503.0
2017-06-27 15:20:00,142.93,142.98,142.61,142.76,53193.0,142.93,142.98,142.61,142.76,53193.0
2017-06-27 15:30:00,142.78,142.93,142.7,142.89,83405.0,142.78,142.93,142.7,142.89,83405.0
2017-06-27 15:40:00,142.87,143.02,142.81,142.9,105914.0,142.87,143.02,142.81,142.9,105914.0
2017-06-27 15:50:00,142.9,142.9,142.54,142.54,284774.0,142.9,142.9,142.54,142.54,284774.0
2017-06-28 09:30:00,143.18,143.28,141.61,141.91,136390.0,143.18,143.28,141.61,141.91,136390.0
2017-06-28 09:40:00,141.97,142.51,141.85,142.04,87609.0,141.97,142.51,141.85,142.04,87609.0
2017-06-28 09:50:00,142.01,142.01,141.15,141.29,98385.0,142.01,142.01,141.15,141.29,98385.0
2017-06-28 10:00:00,141.34,142.15,141.2,142.06,57134.0,141.34,142.15,141.2,142.06,57134.0
2017-06-28 10:10:00,142.06,142.8,142.01,142.74,47137.0,142.06,142.8,142.01,142.74,47137.0
2017-06-28 10:20:00,142.74,142.77,142.35,142.45,35755.0,142.74,142.77,142.35,142.45,35755.0
2017-06-28 10:30:00,142.5,143.0,142.4,142.54,58202.0,142.5,143.0,142.4,142.54,58202.0
2017-06-28 10:40:00,142.59,142.97,142.58,142.8,105265.0,142.59,142.97,142.58,142.8,105265.0
2017-06-28 10:50:00,142.78,143.17,142.72,143.05,45343.0,142.78,143.17,142.72,143.05,45343.0
2017-06-28 11:00:00,143.07,143.19,142.49,142.65,50234.0,143.07,143.19,142.49,142.65,50234.0
2017-06-28 11:10:00,142.63,142.85,142.61,142.63,33742.0,142.63,142.85,142.61,142.63,33742.0
2017-06-28 11:20:00,142.66,142.69,142.45,142.49,32902.0,142.66,142.69,142.45,142.49,32902.0
2017-06-28 11:30:00,142.5,142.53,142.36,142.36,25351.0,142.5,142.53,142.36,142.36,25351.0
2017-06-28 11:40:00,142.36,142.6,142.36,142.6,23290.0,142.36,142.6,142.36,142.6,23290.0
2017-06-28 11:50:00,142.59,142.79,142.49,142.49,31330.0,142.59,142.79,142.49,142.49,31330.0
2017-06-28 12:00:00,142.47,142.58,142.42,142.43,24347.0,142.47,142.58,142.42,142.43,24347.0
2017-06-28 12:10:00,142.44,142.5,142.35,142.48,30707.0,142.44,142.5,142.35,142.48,30707.0
2017-06-28 12:20:00,142.47,142.58,142.41,142.55,46319.0,142.47,142.58,142.41,142.55,46319.0
2017-06-28 12:30:00,142.54,142.93,142.53,142.9,34280.0,142.54,142.93,142.53,142.9,34280.0
2017-06-28 12:40:00,142.94,143.08,142.88,142.98,31745.0,142.94,143.08,142.88,142.98,31745.0
2017-06-28 12:50:00,142.98,143.07,142.89,143.05,23238.0,142.98,143.07,142.89,143.05,23238.0
2017-06-28 13:00:00,143.07,143.23,143.02,143.05,30639.0,143.07,143.23,143.02,143.05,30639.0
2017-06-28 13:10:00,143.02,143.16,142.99,143.04,62324.0,143.02,143.16,142.99,143.04,62324.0
2017-06-28 13:20:00,143.05,143.11,143.01,143.05,33523.0,143.05,143.11,143.01,143.05,33523.0
2017-06-28 13:30:00,143.07,143.23,142.95,143.16,28781.0,143.07,143.23,142.95,143.16,28781.0
2017-06-28 13:40:00,143.16,143.29,143.13,143.25,29736.0,143.16,143.29,143.13,143.25,29736.0
2017-06-28 13:50:00,143.24,143.47,143.23,143.25,24673.0,143.24,143.47,143.23,143.25,24673.0
2017-06-28 14:00:00,143.28,143.38,143.17,143.24,34317.0,143.28,143.38,143.17,143.24,34317.0
2017-06-28 14:10:00,143.23,143.31,143.17,143.22,34105.0,143.23,143.31,143.17,143.22,34105.0
2017-06-28 14:20:00,143.22,143.26,143.06,143.1,31522.0,143.22,143.26,143.06,143.1,31522.0
2017-06-28 14:30:00,143.08,143.26,143.04,143.25,39770.0,143.08,143.26,143.04,143.25,39770.0
2017-06-28 14:40:00,143.23,143.34,143.23,143.28,36049.0,143.23,143.34,143.23,143.28,36049.0
2017-06-28 14:50:00,143.3,143.48,143.28,143.46,33695.0,143.3,143.48,143.28,143.46,33695.0
2017-06-28 15:00:00,143.47,143.85,143.47,143.8,35278.0,143.47,143.85,143.47,143.8,35278.0
2017-06-28 15:10:00,143.77,143.79,143.55,143.59,37990.0,143.77,143.79,143.55,143.59,37990.0
2017-06-28 15:20:00,143.59,143.77,143.55,143.76,39652.0,143.59,143.77,143.55,143.76,39652.0
2017-06-28 15:30:00,143.77,143.87,143.69,143.76,43701.0,143.77,143.87,143.69,143.76,43701.0
2017-06-28 15:40:00,143.75,143.93,143.73,143.76,68863.0,143.75,143.93,143.73,143.76,68863.0
2017-06-28 15:50:00,143.76,144.08,143.76,143.79,191946.0,143.76,144.08,143.76,143.79,191946.0
2017-06-29 09:30:00,143.06,143.2,141.75,142.17,109898.0,143.06,143.2,141.75,142.17,109898.0
2017-06-29 09:40:00,142.11,142.34,141.3,141.54,89768.0,142.11,142.34,141.3,141.54,89768.0
2017-06-29 09:50:00,141.49,142.08,141.49,141.86,73964.0,141.49,142.08,141.49,141.86,73964.0
2017-06-29 10:00:00,141.87,142.26,141.51,141.8,58529.0,141.87,142.26,141.51,141.8,58529.0
2017-06-29 10:10:00,141.82,141.83,141.35,141.47,49758.0,141.82,141.83,141.35,141.47,49758.0
2017-06-29 10:20:00,141.52,141.88,141.45,141.85,24220.0,141.52,141.88,141.45,141.85,24220.0
2017-06-29 10:30:00,141.88,142.11,141.76,142.09,53239.0,141.88,142.11,141.76,142.09,53239.0
2017-06-29 10:40:00,142.06,142.34,141.94,142.27,38415.0,142.06,142.34,141.94,142.27,38415.0
2017-06-29 10:50:00,142.23,142.27,141.8,141.89,52573.0,142.23,142.27,141.8,141.89,52573.0
2017-06-29 11:00:00,141.87,141.98,141.37,141.5,55352.0,141.87,141.98,141.37,141.5,55352.0
2017-06-29 11:10:00,141.5,141.53,141.02,141.13,43462.0,141.5,141.53,141.02,141.13,43462.0
2017-06-29 11:20:00,141.11,141.16,140.76,140.91,44759.0,141.11,141.16,140.76,140.91,44759.0
2017-06-29 11:30:00,140.85,141.12,140.54,140.91,35732.0,140.85,141.12,140.54,140.91,35732.0
2017-06-29 11:40:00,140.91,141.11,140.62,141.06,29624.0,140.91,141.11,140.62,141.06,29624.0
2017-06-29 11:50:00,141.02,141.04,140.51,140.55,33876.0,141.02,141.04,140.51,140.55,33876.0
2017-06-29 12:00:00,140.56,141.05,140.47,141.0,30613.0,140.56,141.05,140.47,141.0,30613.0
2017-06-29 12:10:00,141.06,141.18,140.77,141.13,39342.0,141.06,141.18,140.77,141.13,39342.0
2017-06-29 12:20:00,141.12,141.21,140.87,141.21,24439.0,141.12,141.21,140.87,141.21,24439.0
2017-06-29 12:30:00,141.15,141.34,140.92,140.92,41211.0,141.15,141.34,140.92,140.92,41211.0
2017-06-29 12:40:00,140.93,141.06,140.68,140.78,29098.0,140.93,141.06,140.68,140.78,29098.0
2017-06-29 12:50:00,140.71,140.78,140.27,140.28,30748.0,140.71,140.78,140.27,140.28,30748.0
2017-06-29 13:00:00,140.26,140.57,140.21,140.36,25369.0,140.26,140.57,140.21,140.36,25369.0
2017-06-29 13:10:00,140.4,140.41,140.09,140.35,59312.0,140.4,140.41,140.09,140.35,59312.0
2017-06-29 13:20:00,140.29,140.29,139.65,139.72,46974.0,140.29,140.29,139.65,139.72,46974.0
2017-06-29 13:30:00,139.72,140.51,139.72,140.46,34434.0,139.72,140.51,139.72,140.46,34434.0
2017-06-29 13:40:00,140.39,140.45,139.97,140.04,31862.0,140.39,140.45,139.97,140.04,31862.0
2017-06-29 13:50:00,140.1,140.33,139.86,140.25,49201.0,140.1,140.33,139.86,140.25,49201.0
2017-06-29 14:00:00,140.28,140.67,140.09,140.58,64087.0,140.28,140.67,140.09,140.58,64087.0
2017-06-29 14:10:00,140.6,140.84,140.47,140.63,68842.0,140.6,140.84,140.47,140.63,68842.0
2017-06-29 14:20:00,140.58,141.12,140.58,141.11,76654.0,140.58,141.12,140.58,141.11,76654.0
2017-06-29 14:30:00,141.08,141.24,140.69,141.03,53744.0,141.08,141.24,140.69,141.03,53744.0
2017-06-29 14:40:00,141.04,141.13,140.86,140.9,51098.0,141.04,141.13,140.86,140.9,51098.0
2017-06-29 14:50:00,140.9,140.98,140.76,140.92,31865.0,140.9,140.98,140.76,140.92,31865.0
2017-06-29 15:00:00,140.9,141.28,140.87,141.24,43215.0,140.9,141.28,140.87,141.24,43215.0
2017-06-29 15:10:00,141.21,141.64,141.06,141.54,44638.0,141.21,141.64,141.06,141.54,44638.0
2017-06-29 15:20:00,141.55,141.59,141.15,141.3,38035.0,141.55,141.59,141.15,141.3,38035.0
2017-06-29 15:30:00,141.29,141.75,141.29,141.71,68250.0,141.29,141.75,141.29,141.71,68250.0
2017-06-29 15:40:00,141.68,141.68,141.18,141.2,63108.0,141.68,141.68,141.18,141.2,63108.0
2017-06-29 15:50:00,141.2,141.48,141.18,141.18,126632.0,141.2,141.48,141.18,141.18,126632.0
2017-06-30 09:30:00,141.72,141.99,140.74,141.83,188265.0,141.72,141.99,140.74,141.83,188265.0
2017-06-30 09:40:00,141.95,142.24,141.57,142.0,54618.0,141.95,142.24,141.57,142.0,54618.0
2017-06-30 09:50:00,142.05,142.21,141.38,141.38,26963.0,142.05,142.21,141.38,141.38,26963.0
2017-06-30 10:00:00,141.38,141.57,141.24,141.53,40141.0,141.38,141.57,141.24,141.53,40141.0
2017-06-30 10:10:00,141.51,141.52,141.03,141.35,26110.0,141.51,141.52,141.03,141.35,26110.0
2017-06-30 10:20:00,141.39,142.14,141.39,142.03,33571.0,141.39,142.14,141.39,142.03,33571.0
2017-06-30 10:30:00,142.06,142.33,141.9,141.93,22129.0,142.06,142.33,141.9,141.93,22129.0
2017-06-30 10:40:00,141.89,142.03,141.74,141.87,29210.0,141.89,142.03,141.74,141.87,29210.0
2017-06-30 10:50:00,141.82,142.2,141.78,142.11,27701.0,141.82,142.2,141.78,142.11,27701.0
2017-06-30 11:00:00,142.12,142.22,141.99,142.12,29755.0,142.12,142.22,141.99,142.12,29755.0
2017-06-30 11:10:00,142.15,142.22,142.02,142.15,19205.0,142.15,142.22,142.02,142.15,19205.0
2017-06-30 11:20:00,142.14,142.33,142.06,142.1,21413.0,142.14,142.33,142.06,142.1,21413.0
2017-06-30 11:30:00,142.08,142.15,141.95,141.98,28458.0,142.08,142.15,141.95,141.98,28458.0
2017-06-30 11:40:00,141.99,142.21,141.96,142.19,22016.0,141.99,142.21,141.96,142.19,22016.0
2017-06-30 11:50:00,142.2,142.36,142.12,142.29,16911.0,142.2,142.36,142.12,142.29,16911.0
2017-06-30 12:00:00,142.28,142.3,142.13,142.22,23120.0,142.28,142.3,142.13,142.22,23120.0
2017-06-30 12:10:00,142.29,142.45,142.24,142.32,22204.0,142.29,142.45,142.24,142.32,22204.0
2017-06-30 12:20:00,142.32,142.35,142.11,142.22,18319.0,142.32,142.35,142.11,142.22,18319.0
2017-06-30 12:30:00,142.2,142.25,142.13,142.15,13440.0,142.2,142.25,142.13,142.15,13440.0
2017-06-30 12:40:00,142.18,142.18,141.92,141.92,14867.0,142.18,142.18,141.92,141.92,14867.0
2017-06-30 12:50:00,141.93,142.03,141.88,142.03,15311.0,141.93,142.03,141.88,142.03,15311.0
2017-06-30 13:00:00,142.09,142.15,141.98,141.98,11975.0,142.09,142.15,141.98,141.98,11975.0
2017-06-30 13:10:00,142.01,142.16,141.98,142.06,36450.0,142.01,142.16,141.98,142.06,36450.0
2017-06-30 13:20:00,142.07,142.24,142.06,142.18,21613.0,142.07,142.24,142.06,142.18,21613.0
2017-06-30 13:30:00,142.19,142.42,142.12,142.33,20281.0,142.19,142.42,142.12,142.33,20281.0
2017-06-30 13:40:00,142.31,142.34,142.23,142.32,11386.0,142.31,142.34,142.23,142.32,11386.0
2017-06-30 13:50:00,142.32,142.45,142.32,142.43,19058.0,142.32,142.45,142.32,142.43,19058.0
2017-06-30 14:00:00,142.43,142.46,142.34,142.4,17778.0,142.43,142.46,142.34,142.4,17778.0
2017-06-30 14:10:00,142.42,142.55,142.37,142.55,19305.0,142.42,142.55,142.37,142.55,19305.0
2017-06-30 14:20:00,142.55,142.64,142.48,142.54,30943.0,142.55,142.64,142.48,142.54,30943.0
2017-06-30 14:30:00,142.57,142.58,142.52,142.57,13973.0,142.57,142.58,142.52,142.57,13973.0
2017-06-30 14:40:00,142.57,142.8,142.55,142.78,31990.0,142.57,142.8,142.55,142.78,31990.0
2017-06-30 14:50:00,142.76,142.81,142.73,142.77,18017.0,142.76,142.81,142.73,142.77,18017.0
2017-06-30 15:00:00,142.76,142.81,142.74,142.74,19580.0,142.76,142.81,142.74,142.74,19580.0
2017-06-30 15:10:00,142.75,142.75,142.51,142.57,34520.0,142.75,142.75,142.51,142.57,34520.0
2017-06-30 15:20:00,142.57,142.68,142.54,142.58,26932.0,142.57,142.68,142.54,142.58,26932.0
2017-06-30 15:30:00,142.58,142.58,142.33,142.34,39289.0,142.58,142.58,142.33,142.34,39289.0
2017-06-30 15:40:00,142.34,142.45,142.31,142.33,74005.0,142.34,142.45,142.31,142.33,74005.0
2017-06-30 15:50:00,142.31,142.32,141.28,141.43,343309.0,142.31,142.32,141.28,141.43,343309.0
2017-07-03 09:30:00,141.75,142.15,140.57,140.63,180173.0,141.75,142.15,140.57,140.63,180173.0
2017-07-03 09:40:00,140.7,141.31,140.41,141.25,44041.0,140.7,141.31,140.41,141.25,44041.0
2017-07-03 09:50:00,141.31,141.83,140.93,141.29,29560.0,141.31,141.83,140.93,141.29,29560.0
2017-07-03 10:00:00,141.4,141.48,140.99,141.47,38413.0,141.4,141.48,140.99,141.47,38413.0
2017-07-03 10:10:00,141.46,141.51,140.79,140.82,40498.0,141.46,141.51,140.79,140.82,40498.0
2017-07-03 10:20:00,140.82,140.87,140.23,140.48,34563.0,140.82,140.87,140.23,140.48,34563.0
2017-07-03 10:30:00,140.41,140.61,139.93,140.07,49541.0,140.41,140.61,139.93,140.07,49541.0
2017-07-03 10:40:00,139.96,140.25,139.91,140.07,52942.0,139.96,140.25,139.91,140.07,52942.0
2017-07-03 10:50:00,140.1,140.12,139.61,139.64,69810.0,140.1,140.12,139.61,139.64,69810.0
2017-07-03 11:00:00,139.61,139.75,138.92,139.19,75109.0,139.61,139.75,138.92,139.19,75109.0
2017-07-03 11:10:00,139.23,139.5,139.02,139.03,47041.0,139.23,139.5,139.02,139.03,47041.0
2017-07-03 11:20:00,139.07,139.59,139.02,139.58,65296.0,139.07,139.59,139.02,139.58,65296.0
2017-07-03 11:30:00,139.59,139.73,139.19,139.35,84427.0,139.59,139.73,139.19,139.35,84427.0
2017-07-03 11:40:00,139.35,139.48,139.27,139.39,49420.0,139.35,139.48,139.27,139.39,49420.0
2017-07-03 11:50:00,139.39,139.57,139.07,139.53,47283.0,139.39,139.57,139.07,139.53,47283.0
2017-07-03 12:00:00,139.52,139.58,139.06,139.12,36133.0,139.52,139.58,139.06,139.12,36133.0
2017-07-03 12:10:00,139.09,139.16,138.88,138.97,45509.0,139.09,139.16,138.88,138.97,45509.0
2017-07-03 12:20:00,138.94,139.21,138.75,139.15,37376.0,138.94,139.21,138.75,139.15,37376.0
2017-07-03 12:30:00,139.14,139.14,138.5,138.52,57888.0,139.14,139.14,138.5,138.52,57888.0
2017-07-03 12:40:00,138.49,138.68,138.31,138.55,59230.0,138.49,138.68,138.31,138.55,59230.0
2017-07-03 12:50:00,138.56,138.7,138.31,138.35,122502.0,138.56,138.7,138.31,138.35,122502.0
2017-07-05 09:30:00,138.65,140.15,138.58,140.15,110661.0,138.65,140.15,138.58,140.15,110661.0
2017-07-05 09:40:00,140.15,140.2,139.39,139.96,58952.0,140.15,140.2,139.39,139.96,58952.0
2017-07-05 09:50:00,139.92,140.55,139.92,140.41,114491.0,139.92,140.55,139.92,140.41,114491.0
2017-07-05 10:00:00,140.36,140.44,140.12,140.43,43877.0,140.36,140.44,140.12,140.43,43877.0
2017-07-05 10:10:00,140.43,140.88,140.02,140.19,54030.0,140.43,140.88,140.02,140.19,54030.0
2017-07-05 10:20:00,140.2,140.34,139.77,140.2,54757.0,140.2,140.34,139.77,140.2,54757.0
2017-07-05 10:30:00,140.2,140.96,140.2,140.85,50084.0,140.2,140.96,140.2,140.85,50084.0
2017-07-05 10:40:00,140.88,141.32,140.73,140.98,65395.0,140.88,141.32,140.73,140.98,65395.0
2017-07-05 10:50:00,140.96,141.02,140.69,140.77,47177.0,140.96,141.02,140.69,140.77,47177.0
2017-07-05 11:00:00,140.77,141.24,140.67,141.24,43518.0,140.77,141.24,140.67,141.24,43518.0
2017-07-05 11:10:00,141.18,141.38,141.16,141.25,48452.0,141.18,141.38,141.16,141.25,48452.0
2017-07-05 11:20:00,141.25,141.83,141.16,141.71,61600.0,141.25,141.83,141.16,141.71,61600.0
2017-07-05 11:30:00,141.67,141.69,141.34,141.43,78031.0,141.67,141.69,141.34,141.43,78031.0
2017-07-05 11:40:00,141.44,141.61,141.36,141.39,38575.0,141.44,141.61,141.36,141.39,38575.0
2017-07-05 11:50:00,141.4,141.57,141.38,141.57,19387.0,141.4,141.57,141.38,141.57,19387.0
2017-07-05 12:00:00,141.57,141.89,141.52,141.85,33684.0,141.57,141.89,141.52,141.85,33684.0
2017-07-05 12:10:00,141.83,141.97,141.74,141.74,33489.0,141.83,141.97,141.74,141.74,33489.0
2017-07-05 12:20:00,141.75,141.77,141.33,141.38,26565.0,141.75,141.77,141.33,141.38,26565.0
2017-07-05 12:30:00,141.4,141.41,141.23,141.35,20009.0,141.4,141.41,141.23,141.35,20009.0
2017-07-05 12:40:00,141.34,141.35,141.21,141.26,17100.0,141.34,141.35,141.21,141.26,17100.0
2017-07-05 12:50:00,141.24,141.37,141.22,141.3,15295.0,141.24,141.37,141.22,141.3,15295.0
2017-07-05 13:00:00,141.29,141.46,141.29,141.46,14163.0,141.29,141.46,141.29,141.46,14163.0
2017-07-05 13:10:00,141.46,141.68,141.42,141.52,18225.0,141.46,141.68,141.42,141.52,18225.0
2017-07-05 13:20:00,141.53,141.72,141.51,141.62,20744.0,141.53,141.72,141.51,141.62,20744.0
2017-07-05 13:30:00,141.64,141.64,141.47,141.47,11520.0,141.64,141.64,141.47,141.47,11520.0
2017-07-05 13:40:00,141.49,141.52,141.32,141.34,19888.0,141.49,141.52,141.32,141.34,19888.0
2017-07-05 13:50:00,141.32,141.36,141.2,141.24,16795.0,141.32,141.36,141.2,141.24,16795.0
2017-07-05 14:00:00,141.24,141.63,141.09,141.19,53591.0,141.24,141.63,141.09,141.19,53591.0
2017-07-05 14:10:00,141.15,141.24,141.04,141.14,26257.0,141.15,141.24,141.04,141.14,26257.0
2017-07-05 14:20:00,141.15,141.52,141.14,141.52,17786.0,141.15,141.52,141.14,141.52,17786.0
2017-07-05 14:30:00,141.51,141.66,141.43,141.58,25377.0,141.51,141.66,141.43,141.58,25377.0
2017-07-05 14:40:00,141.56,141.59,141.31,141.33,14934.0,141.56,141.59,141.31,141.33,14934.0
2017-07-05 14:50:00,141.28,141.33,141.07,141.11,16702.0,141.28,141.33,141.07,141.11,16702.0
2017-07-05 15:00:00,141.09,141.14,140.79,140.82,38166.0,141.09,141.14,140.79,140.82,38166.0
2017-07-05 15:10:00,140.87,141.02,140.87,140.98,20447.0,140.87,141.02,140.87,140.98,20447.0
2017-07-05 15:20:00,141.0,141.03,140.87,140.91,23636.0,141.0,141.03,140.87,140.91,23636.0
2017-07-05 15:30:00,140.91,141.02,140.91,140.94,38896.0,140.91,141.02,140.91,140.94,38896.0
2017-07-05 15:40:00,140.93,141.3,140.93,141.24,51747.0,140.93,141.3,140.93,141.24,51747.0
2017-07-05 15:50:00,141.24,141.34,141.17,141.21,129527.0,141.24,141.34,141.17,141.21,129527.0
2017-07-06 09:30:00,139.73,140.12,139.1,139.51,80907.0,139.73,140.12,139.1,139.51,80907.0
2017-07-06 09:40:00,139.39,139.55,138.88,139.2,60375.0,139.39,139.55,138.88,139.2,60375.0
2017-07-06 09:50:00,139.1,139.89,139.08,139.74,36610.0,139.1,139.89,139.08,139.74,36610.0
2017-07-06 10:00:00,139.73,140.04,139.64,139.91,63967.0,139.73,140.04,139.64,139.91,63967.0
2017-07-06 10:10:00,139.87,140.26,139.87,140.14,44451.0,139.87,140.26,139.87,140.14,44451.0
2017-07-06 10:20:00,140.16,140.33,139.78,139.98,45065.0,140.16,140.33,139.78,139.98,45065.0
2017-07-06 10:30:00,139.95,140.13,139.82,140.09,26482.0,139.95,140.13,139.82,140.09,26482.0
2017-07-06 10:40:00,140.04,140.23,140.0,140.11,41654.0,140.04,140.23,140.0,140.11,41654.0
2017-07-06 10:50:00,140.07,140.38,140.0,140.27,24172.0,140.07,140.38,140.0,140.27,24172.0
2017-07-06 11:00:00,140.27,140.4,139.94,140.3,22953.0,140.27,140.4,139.94,140.3,22953.0
2017-07-06 11:10:00,140.32,140.36,140.04,140.11,13982.0,140.32,140.36,140.04,140.11,13982.0
2017-07-06 11:20:00,140.17,140.64,140.09,140.63,29332.0,140.17,140.64,140.09,140.63,29332.0
2017-07-06 11:30:00,140.66,140.91,140.52,140.64,45443.0,140.66,140.91,140.52,140.64,45443.0
2017-07-06 11:40:00,140.64,140.66,140.49,140.63,21293.0,140.64,140.66,140.49,140.63,21293.0
2017-07-06 11:50:00,140.66,140.72,140.42,140.71,35674.0,140.66,140.72,140.42,140.71,35674.0
2017-07-06 12:00:00,140.71,140.75,140.4,140.52,18362.0,140.71,140.75,140.4,140.52,18362.0
2017-07-06 12:10:00,140.51,140.73,140.4,140.67,14712.0,140.51,140.73,140.4,140.67,14712.0
2017-07-06 12:20:00,140.67,140.72,140.52,140.53,23733.0,140.67,140.72,140.52,140.53,23733.0
2017-07-06 12:30:00,140.55,140.97,140.53,140.92,20016.0,140.55,140.97,140.53,140.92,20016.0
2017-07-06 12:40:00,140.9,141.18,140.89,140.94,14106.0,140.9,141.18,140.89,140.94,14106.0
2017-07-06 12:50:00,140.91,140.93,140.72,140.82,8231.0,140.91,140.93,140.72,140.82,8231.0
2017-07-06 13:00:00,140.84,140.91,140.77,140.87,11749.0,140.84,140.91,140.77,140.87,11749.0
2017-07-06 13:10:00,140.86,141.13,140.83,141.07,14927.0,140.86,141.13,140.83,141.07,14927.0
2017-07-06 13:20:00,141.02,141.17,140.96,140.99,10246.0,141.02,141.17,140.96,140.99,10246.0
2017-07-06 13:30:00,141.01,141.03,140.81,140.86,17761.0,141.01,141.03,140.81,140.86,17761.0
2017-07-06 13:40:00,140.87,140.9,140.74,140.87,24520.0,140.87,140.9,140.74,140.87,24520.0
2017-07-06 13:50:00,140.85,140.86,140.77,140.83,19710.0,140.85,140.86,140.77,140.83,19710.0
2017-07-06 14:00:00,140.9,140.94,140.8,140.94,14815.0,140.9,140.94,140.8,140.94,14815.0
2017-07-06 14:10:00,140.94,140.94,140.66,140.69,27242.0,140.94,140.94,140.66,140.69,27242.0
2017-07-06 14:20:00,140.7,141.04,140.7,141.01,22844.0,140.7,141.04,140.7,141.01,22844.0
2017-07-06 14:30:00,141.0,141.01,140.82,140.9,28416.0,141.0,141.01,140.82,140.9,28416.0
2017-07-06 14:40:00,140.89,140.9,140.66,140.72,16499.0,140.89,140.9,140.66,140.72,16499.0
2017-07-06 14:50:00,140.72,140.77,140.55,140.73,15566.0,140.72,140.77,140.55,140.73,15566.0
2017-07-06 15:00:00,140.71,140.79,140.61,140.67,23416.0,140.71,140.79,140.61,140.67,23416.0
2017-07-06 15:10:00,140.65,140.67,140.35,140.54,40368.0,140.65,140.67,140.35,140.54,40368.0
2017-07-06 15:20:00,140.55,140.64,140.43,140.45,37229.0,140.55,140.64,140.43,140.45,37229.0
2017-07-06 15:30:00,140.45,140.52,140.29,140.52,42391.0,140.45,140.52,140.29,140.52,42391.0
2017-07-06 15:40:00,140.49,140.7,140.4,140.68,58603.0,140.49,140.7,140.4,140.68,58603.0
2017-07-06 15:50:00,140.68,140.86,140.59,140.75,170151.0,140.68,140.86,140.59,140.75,170151.0
2017-07-07 09:30:00,141.07,141.73,140.97,141.53,94432.0,141.07,141.73,140.97,141.53,94432.0
2017-07-07 09:40:00,141.58,141.75,141.14,141.41,24688.0,141.58,141.75,141.14,141.41,24688.0
2017-07-07 09:50:00,141.49,141.95,141.41,141.88,32798.0,141.49,141.95,141.41,141.88,32798.0
2017-07-07 10:00:00,141.93,142.16,141.89,142.16,28291.0,141.93,142.16,141.89,142.16,28291.0
2017-07-07 10:10:00,142.19,142.42,142.05,142.08,24452.0,142.19,142.42,142.05,142.08,24452.0
2017-07-07 10:20:00,142.07,142.45,141.95,142.35,21007.0,142.07,142.45,141.95,142.35,21007.0
2017-07-07 10:30:00,142.39,142.49,142.22,142.31,21767.0,142.39,142.49,142.22,142.31,21767.0
2017-07-07 10:40:00,142.29,142.44,142.07,142.13,16678.0,142.29,142.44,142.07,142.13,16678.0
2017-07-07 10:50:00,142.13,142.19,141.92,141.92,18963.0,142.13,142.19,141.92,141.92,18963.0
2017-07-07 11:00:00,141.9,142.13,141.79,142.08,26528.0,141.9,142.13,141.79,142.08,26528.0
2017-07-07 11:10:00,142.09,142.1,141.88,141.89,21671.0,142.09,142.1,141.88,141.89,21671.0
2017-07-07 11:20:00,141.87,142.19,141.81,142.13,32718.0,141.87,142.19,141.81,142.13,32718.0
2017-07-07 11:30:00,142.11,142.42,142.0,142.4,34166.0,142.11,142.42,142.0,142.4,34166.0
2017-07-07 11:40:00,142.41,142.48,142.34,142.39,11152.0,142.41,142.48,142.34,142.39,11152.0
2017-07-07 11:50:00,142.39,142.46,142.33,142.4,18150.0,142.39,142.46,142.33,142.4,18150.0
2017-07-07 12:00:00,142.41,142.5,142.34,142.5,21522.0,142.41,142.5,142.34,142.5,21522.0
2017-07-07 12:10:00,142.5,142.57,142.4,142.53,17143.0,142.5,142.57,142.4,142.53,17143.0
2017-07-07 12:20:00,142.57,142.63,142.45,142.57,14224.0,142.57,142.63,142.45,142.57,14224.0
2017-07-07 12:30:00,142.59,142.59,142.5,142.5,19211.0,142.59,142.59,142.5,142.5,19211.0
2017-07-07 12:40:00,142.54,142.61,142.52,142.56,24068.0,142.54,142.61,142.52,142.56,24068.0
2017-07-07 12:50:00,142.56,142.66,142.56,142.61,13076.0,142.56,142.66,142.56,142.61,13076.0
2017-07-07 13:00:00,142.62,142.81,142.62,142.8,17054.0,142.62,142.81,142.62,142.8,17054.0
2017-07-07 13:10:00,142.81,142.92,142.78,142.9,17050.0,142.81,142.92,142.78,142.9,17050.0
2017-07-07 13:20:00,142.91,143.19,142.85,143.19,34174.0,142.91,143.19,142.85,143.19,34174.0
2017-07-07 13:30:00,143.16,143.23,143.11,143.16,25673.0,143.16,143.23,143.11,143.16,25673.0
2017-07-07 13:40:00,143.13,143.34,143.09,143.28,21611.0,143.13,143.34,143.09,143.28,21611.0
2017-07-07 13:50:00,143.26,143.36,143.21,143.24,33002.0,143.26,143.36,143.21,143.24,33002.0
2017-07-07 14:00:00,143.24,143.25,142.98,143.0,22934.0,143.24,143.25,142.98,143.0,22934.0
2017-07-07 14:10:00,143.0,143.1,142.92,142.94,24975.0,143.0,143.1,142.92,142.94,24975.0
2017-07-07 14:20:00,142.94,142.95,142.69,142.71,13069.0,142.94,142.95,142.69,142.71,13069.0
2017-07-07 14:30:00,142.7,142.71,142.62,142.66,16717.0,142.7,142.71,142.62,142.66,16717.0
2017-07-07 14:40:00,142.64,142.71,142.63,142.65,11359.0,142.64,142.71,142.63,142.65,11359.0
2017-07-07 14:50:00,142.65,142.81,142.63,142.65,15335.0,142.65,142.81,142.63,142.65,15335.0
2017-07-07 15:00:00,142.62,142.67,142.39,142.44,23746.0,142.62,142.67,142.39,142.44,23746.0
2017-07-07 15:10:00,142.43,142.52,142.34,142.49,26720.0,142.43,142.52,142.34,142.49,26720.0
2017-07-07 15:20:00,142.51,142.52,142.31,142.36,23671.0,142.51,142.52,142.31,142.36,23671.0
2017-07-07 15:30:00,142.36,142.36,142.24,142.26,40765.0,142.36,142.36,142.24,142.26,40765.0
2017-07-07 15:40:00,142.26,142.38,142.26,142.35,34269.0,142.26,142.38,142.26,142.35,34269.0
2017-07-07 15:50:00,142.37,142.41,142.17,142.21,90110.0,142.37,142.41,142.17,142.21,90110.0
2017-07-10 09:30:00,142.21,142.96,141.75,142.79,56162.0,142.21,142.96,141.75,142.79,56162.0
2017-07-10 09:40:00,142.8,142.8,142.21,142.24,19132.0,142.8,142.8,142.21,142.24,19132.0
2017-07-10 09:50:00,142.31,142.38,141.57,141.74,28053.0,142.31,142.38,141.57,141.74,28053.0
2017-07-10 10:00:00,141.68,142.24,141.68,142.24,52919.0,141.68,142.24,141.68,142.24,52919.0
2017-07-10 10:10:00,142.2,142.27,142.01,142.2,34615.0,142.2,142.27,142.01,142.2,34615.0
2017-07-10 10:20:00,142.24,142.39,142.2,142.35,15616.0,142.24,142.39,142.2,142.35,15616.0
2017-07-10 10:30:00,142.35,142.55,142.29,142.55,14832.0,142.35,142.55,142.29,142.55,14832.0
2017-07-10 10:40:00,142.55,142.78,142.54,142.69,20204.0,142.55,142.78,142.54,142.69,20204.0
2017-07-10 10:50:00,142.7,142.96,142.69,142.89,23386.0,142.7,142.96,142.69,142.89,23386.0
2017-07-10 11:00:00,142.91,142.95,142.64,142.84,20103.0,142.91,142.95,142.64,142.84,20103.0
2017-07-10 11:10:00,142.81,142.89,142.68,142.78,10343.0,142.81,142.89,142.68,142.78,10343.0
2017-07-10 11:20:00,142.8,142.82,142.41,142.5,17148.0,142.8,142.82,142.41,142.5,17148.0
2017-07-10 11:30:00,142.56,142.69,142.45,142.59,13026.0,142.56,142.69,142.45,142.59,13026.0
2017-07-10 11:40:00,142.6,142.62,142.32,142.44,21035.0,142.6,142.62,142.32,142.44,21035.0
2017-07-10 11:50:00,142.49,142.49,142.29,142.34,13030.0,142.49,142.49,142.29,142.34,13030.0
2017-07-10 12:00:00,142.32,142.54,142.31,142.34,23674.0,142.32,142.54,142.31,142.34,23674.0
2017-07-10 12:10:00,142.35,142.4,142.27,142.35,11384.0,142.35,142.4,142.27,142.35,11384.0
2017-07-10 12:20:00,142.39,142.56,142.31,142.45,33713.0,142.39,142.56,142.31,142.45,33713.0
2017-07-10 12:30:00,142.47,142.69,142.47,142.5,17570.0,142.47,142.69,142.47,142.5,17570.0
2017-07-10 12:40:00,142.48,142.51,142.33,142.38,10005.0,142.48,142.51,142.33,142.38,10005.0
2017-07-10 12:50:00,142.39,142.44,142.33,142.34,7433.0,142.39,142.44,142.33,142.34,7433.0
2017-07-10 13:00:00,142.36,142.64,142.31,142.62,33821.0,142.36,142.64,142.31,142.62,33821.0
2017-07-10 13:10:00,142.63,142.83,142.63,142.68,35650.0,142.63,142.83,142.63,142.68,35650.0
2017-07-10 13:20:00,142.72,142.74,142.55,142.62,20883.0,142.72,142.74,142.55,142.62,20883.0
2017-07-10 13:30:00,142.62,142.79,142.62,142.67,9021.0,142.62,142.79,142.62,142.67,9021.0
2017-07-10 13:40:00,142.69,142.86,142.69,142.86,11915.0,142.69,142.86,142.69,142.86,11915.0
2017-07-10 13:50:00,142.88,143.02,142.88,143.02,24846.0,142.88,143.02,142.88,143.02,24846.0
2017-07-10 14:00:00,143.04,143.1,142.98,143.1,10452.0,143.04,143.1,142.98,143.1,10452.0
2017-07-10 14:10:00,143.11,143.26,143.11,143.18,15282.0,143.11,143.26,143.11,143.18,15282.0
2017-07-10 14:20:00,143.17,143.24,143.12,143.14,13569.0,143.17,143.24,143.12,143.14,13569.0
2017-07-10 14:30:00,143.12,143.19,143.11,143.19,17497.0,143.12,143.19,143.11,143.19,17497.0
2017-07-10 14:40:00,143.2,143.27,143.14,143.15,18610.0,143.2,143.27,143.14,143.15,18610.0
2017-07-10 14:50:00,143.14,143.49,143.11,143.47,35627.0,143.14,143.49,143.11,143.47,35627.0
2017-07-10 15:00:00,143.46,143.65,143.46,143.49,27487.0,143.46,143.65,143.46,143.49,27487.0
2017-07-10 15:10:00,143.5,143.6,143.4,143.52,21143.0,143.5,143.6,143.4,143.52,21143.0
2017-07-10 15:20:00,143.53,143.65,143.49,143.64,22519.0,143.53,143.65,143.49,143.64,22519.0
2017-07-10 15:30:00,143.63,143.86,143.61,143.84,41809.0,143.63,143.86,143.61,143.84,41809.0
2017-07-10 15:40:00,143.83,143.88,143.65,143.67,45721.0,143.83,143.88,143.65,143.67,45721.0
2017-07-10 15:50:00,143.68,143.69,143.3,143.36,165521.0,143.68,143.69,143.3,143.36,165521.0
2017-07-11 09:30:00,142.95,143.0,142.38,142.91,92740.0,142.95,143.0,142.38,142.91,92740.0
2017-07-11 09:40:00,142.98,143.47,142.88,143.46,20983.0,142.98,143.47,142.88,143.46,20983.0
2017-07-11 09:50:00,143.5,143.7,143.16,143.69,23972.0,143.5,143.7,143.16,143.69,23972.0
2017-07-11 10:00:00,143.67,143.79,143.24,143.75,43735.0,143.67,143.79,143.24,143.75,43735.0
2017-07-11 10:10:00,143.7,143.83,143.51,143.66,24685.0,143.7,143.83,143.51,143.66,24685.0
2017-07-11 10:20:00,143.65,143.82,143.54,143.69,20513.0,143.65,143.82,143.54,143.69,20513.0
2017-07-11 10:30:00,143.69,143.98,143.69,143.82,33089.0,143.69,143.98,143.69,143.82,33089.0
2017-07-11 10:40:00,143.82,143.87,143.63,143.69,22284.0,143.82,143.87,143.63,143.69,22284.0
2017-07-11 10:50:00,143.66,143.67,143.27,143.29,34811.0,143.66,143.67,143.27,143.29,34811.0
2017-07-11 11:00:00,143.28,143.36,143.06,143.07,35810.0,143.28,143.36,143.06,143.07,35810.0
2017-07-11 11:10:00,143.06,143.2,142.98,143.11,46273.0,143.06,143.2,142.98,143.11,46273.0
2017-07-11 11:20:00,143.06,143.08,142.12,142.36,53167.0,143.06,143.08,142.12,142.36,53167.0
2017-07-11 11:30:00,142.35,142.87,142.32,142.76,40585.0,142.35,142.87,142.32,142.76,40585.0
2017-07-11 11:40:00,142.74,143.12,142.73,142.74,21849.0,142.74,143.12,142.73,142.74,21849.0
2017-07-11 11:50:00,142.74,142.95,142.7,142.8,20576.0,142.74,142.95,142.7,142.8,20576.0
2017-07-11 12:00:00,142.81,142.86,142.43,142.5,16272.0,142.81,142.86,142.43,142.5,16272.0
2017-07-11 12:10:00,142.52,142.57,142.32,142.45,28648.0,142.52,142.57,142.32,142.45,28648.0
2017-07-11 12:20:00,142.45,142.58,142.31,142.58,10155.0,142.45,142.58,142.31,142.58,10155.0
2017-07-11 12:30:00,142.59,142.66,142.43,142.59,10995.0,142.59,142.66,142.43,142.59,10995.0
2017-07-11 12:40:00,142.57,142.91,142.57,142.79,11400.0,142.57,142.91,142.57,142.79,11400.0
2017-07-11 12:50:00,142.88,142.99,142.75,142.79,22585.0,142.88,142.99,142.75,142.79,22585.0
2017-07-11 13:00:00,142.78,142.9,142.71,142.71,10266.0,142.78,142.9,142.71,142.71,10266.0
2017-07-11 13:10:00,142.72,142.92,142.71,142.89,9624.0,142.72,142.92,142.71,142.89,9624.0
2017-07-11 13:20:00,142.87,142.89,142.68,142.68,11260.0,142.87,142.89,142.68,142.68,11260.0
2017-07-11 13:30:00,142.66,142.81,142.66,142.71,13819.0,142.66,142.81,142.66,142.71,13819.0
2017-07-11 13:40:00,142.75,143.16,142.73,143.05,21442.0,142.75,143.16,142.73,143.05,21442.0
2017-07-11 13:50:00,143.06,143.2,143.02,143.15,14009.0,143.06,143.2,143.02,143.15,14009.0
2017-07-11 14:00:00,143.16,143.4,143.13,143.18,17457.0,143.16,143.4,143.13,143.18,17457.0
2017-07-11 14:10:00,143.17,143.24,143.02,143.02,19017.0,143.17,143.24,143.02,143.02,19017.0
2017-07-11 14:20:00,143.05,143.1,142.89,142.93,23506.0,143.05,143.1,142.89,142.93,23506.0
2017-07-11 14:30:00,142.94,142.96,142.86,142.86,18332.0,142.94,142.96,142.86,142.86,18332.0
2017-07-11 14:40:00,142.85,143.08,142.79,142.99,32985.0,142.85,143.08,142.79,142.99,32985.0
2017-07-11 14:50:00,142.98,143.01,142.86,142.89,18675.0,142.98,143.01,142.86,142.89,18675.0
2017-07-11 15:00:00,142.88,142.95,142.75,142.94,29621.0,142.88,142.95,142.75,142.94,29621.0
2017-07-11 15:10:00,142.95,143.18,142.95,143.16,20992.0,142.95,143.18,142.95,143.16,20992.0
2017-07-11 15:20:00,143.18,143.2,143.11,143.12,22414.0,143.18,143.2,143.11,143.12,22414.0
2017-07-11 15:30:00,143.14,143.24,143.11,143.11,36408.0,143.14,143.24,143.11,143.11,36408.0
2017-07-11 15:40:00,143.09,143.14,142.89,142.89,55963.0,143.09,143.14,142.89,142.89,55963.0
2017-07-11 15:50:00,142.88,143.07,142.77,142.92,125919.0,142.88,143.07,142.77,142.92,125919.0
2017-07-12 09:30:00,144.0,144.66,143.79,144.34,80488.0,144.0,144.66,143.79,144.34,80488.0
2017-07-12 09:40:00,144.24,144.6,144.08,144.18,35025.0,144.24,144.6,144.08,144.18,35025.0
2017-07-12 09:50:00,144.24,144.67,144.19,144.47,38224.0,144.24,144.67,144.19,144.47,38224.0
2017-07-12 10:00:00,144.49,144.92,144.49,144.84,59512.0,144.49,144.92,144.49,144.84,59512.0
2017-07-12 10:10:00,144.87,145.0,144.81,144.87,30523.0,144.87,145.0,144.81,144.87,30523.0
2017-07-12 10:20:00,144.84,145.28,144.83,145.15,52389.0,144.84,145.28,144.83,145.15,52389.0
2017-07-12 10:30:00,145.16,145.22,144.78,145.22,28093.0,145.16,145.22,144.78,145.22,28093.0
2017-07-12 10:40:00,145.23,145.4,145.07,145.09,31201.0,145.23,145.4,145.07,145.09,31201.0
2017-07-12 10:50:00,145.11,145.27,145.11,145.22,22954.0,145.11,145.27,145.11,145.22,22954.0
2017-07-12 11:00:00,145.24,145.65,145.22,145.58,33687.0,145.24,145.65,145.22,145.58,33687.0
2017-07-12 11:10:00,145.58,145.88,145.57,145.87,44959.0,145.58,145.88,145.57,145.87,44959.0
2017-07-12 11:20:00,145.87,145.93,145.45,145.48,43336.0,145.87,145.93,145.45,145.48,43336.0
2017-07-12 11:30:00,145.49,145.56,145.3,145.34,17655.0,145.49,145.56,145.3,145.34,17655.0
2017-07-12 11:40:00,145.35,145.54,145.34,145.45,15359.0,145.35,145.54,145.34,145.45,15359.0
2017-07-12 11:50:00,145.46,145.46,145.17,145.31,17275.0,145.46,145.46,145.17,145.31,17275.0
2017-07-12 12:00:00,145.31,145.42,145.22,145.39,21110.0,145.31,145.42,145.22,145.39,21110.0
2017-07-12 12:10:00,145.37,145.41,145.02,145.02,18136.0,145.37,145.41,145.02,145.02,18136.0
2017-07-12 12:20:00,145.03,145.07,144.94,145.05,11906.0,145.03,145.07,144.94,145.05,11906.0
2017-07-12 12:30:00,145.03,145.15,145.01,145.15,8589.0,145.03,145.15,145.01,145.15,8589.0
2017-07-12 12:40:00,145.12,145.23,145.01,145.04,20280.0,145.12,145.23,145.01,145.04,20280.0
2017-07-12 12:50:00,145.03,145.09,144.96,145.06,8222.0,145.03,145.09,144.96,145.06,8222.0
2017-07-12 13:00:00,145.12,145.36,145.06,145.24,26716.0,145.12,145.36,145.06,145.24,26716.0
2017-07-12 13:10:00,145.26,145.28,145.14,145.27,17933.0,145.26,145.28,145.14,145.27,17933.0
2017-07-12 13:20:00,145.28,145.28,145.2,145.23,12025.0,145.28,145.28,145.2,145.23,12025.0
2017-07-12 13:30:00,145.27,145.6,145.26,145.52,12409.0,145.27,145.6,145.26,145.52,12409.0
2017-07-12 13:40:00,145.52,145.63,145.52,145.54,11805.0,145.52,145.63,145.52,145.54,11805.0
2017-07-12 13:50:00,145.55,145.59,145.41,145.59,8944.0,145.55,145.59,145.41,145.59,8944.0
2017-07-12 14:00:00,145.56,145.68,145.55,145.65,13515.0,145.56,145.68,145.55,145.65,13515.0
2017-07-12 14:10:00,145.65,145.79,145.6,145.76,15949.0,145.65,145.79,145.6,145.76,15949.0
2017-07-12 14:20:00,145.76,145.91,145.74,145.89,13430.0,145.76,145.91,145.74,145.89,13430.0
2017-07-12 14:30:00,145.88,145.96,145.85,145.92,20779.0,145.88,145.96,145.85,145.92,20779.0
2017-07-12 14:40:00,145.93,145.97,145.85,145.88,12738.0,145.93,145.97,145.85,145.88,12738.0
2017-07-12 14:50:00,145.89,145.97,145.86,145.9,11816.0,145.89,145.97,145.86,145.9,11816.0
2017-07-12 15:00:00,145.91,145.99,145.89,145.99,30052.0,145.91,145.99,145.89,145.99,30052.0
2017-07-12 15:10:00,145.99,146.0,145.87,145.92,47209.0,145.99,146.0,145.87,145.92,47209.0
2017-07-12 15:20:00,145.93,145.97,145.64,145.73,23397.0,145.93,145.97,145.64,145.73,23397.0
2017-07-12 15:30:00,145.73,146.09,145.72,146.07,60261.0,145.73,146.09,145.72,146.07,60261.0
2017-07-12 15:40:00,146.05,146.19,145.99,146.15,57566.0,146.05,146.19,145.99,146.15,57566.0
2017-07-12 15:50:00,146.15,146.19,145.85,145.92,209290.0,146.15,146.19,145.85,145.92,209290.0
2017-07-13 09:30:00,145.91,146.09,145.37,145.46,76971.0,145.91,146.09,145.37,145.46,76971.0
2017-07-13 09:40:00,145.46,146.12,145.46,145.82,58158.0,145.46,146.12,145.46,145.82,58158.0
2017-07-13 09:50:00,145.89,146.39,145.62,146.32,36193.0,145.89,146.39,145.62,146.32,36193.0
2017-07-13 10:00:00,146.31,146.48,146.17,146.41,27402.0,146.31,146.48,146.17,146.41,27402.0
2017-07-13 10:10:00,146.41,146.47,145.61,145.61,33493.0,146.41,146.47,145.61,145.61,33493.0
2017-07-13 10:20:00,145.6,145.78,145.17,145.31,36006.0,145.6,145.78,145.17,145.31,36006.0
2017-07-13 10:30:00,145.33,145.56,145.12,145.3,17092.0,145.33,145.56,145.12,145.3,17092.0
2017-07-13 10:40:00,145.31,145.51,145.2,145.41,14276.0,145.31,145.51,145.2,145.41,14276.0
2017-07-13 10:50:00,145.47,145.79,145.43,145.59,12388.0,145.47,145.79,145.43,145.59,12388.0
2017-07-13 11:00:00,145.56,145.74,145.48,145.61,9392.0,145.56,145.74,145.48,145.61,9392.0
2017-07-13 11:10:00,145.59,145.68,145.41,145.54,18738.0,145.59,145.68,145.41,145.54,18738.0
2017-07-13 11:20:00,145.58,145.58,145.22,145.24,16044.0,145.58,145.58,145.22,145.24,16044.0
2017-07-13 11:30:00,145.28,145.53,145.23,145.28,8424.0,145.28,145.53,145.23,145.28,8424.0
2017-07-13 11:40:00,145.29,145.45,145.13,145.38,10505.0,145.29,145.45,145.13,145.38,10505.0
2017-07-13 11:50:00,145.4,145.72,145.4,145.61,9508.0,145.4,145.72,145.4,145.61,9508.0
2017-07-13 12:00:00,145.62,145.68,145.53,145.66,9974.0,145.62,145.68,145.53,145.66,9974.0
2017-07-13 12:10:00,145.69,145.8,145.6,145.78,12989.0,145.69,145.8,145.6,145.78,12989.0
2017-07-13 12:20:00,145.76,145.81,145.67,145.67,6765.0,145.76,145.81,145.67,145.67,6765.0
2017-07-13 12:30:00,145.67,145.71,145.5,145.61,15417.0,145.67,145.71,145.5,145.61,15417.0
2017-07-13 12:40:00,145.62,145.72,145.59,145.64,11789.0,145.62,145.72,145.59,145.64,11789.0
2017-07-13 12:50:00,145.6,145.61,145.47,145.55,11529.0,145.6,145.61,145.47,145.55,11529.0
2017-07-13 13:00:00,145.55,145.64,145.48,145.64,12128.0,145.55,145.64,145.48,145.64,12128.0
2017-07-13 13:10:00,145.65,145.68,145.55,145.58,9300.0,145.65,145.68,145.55,145.58,9300.0
2017-07-13 13:20:00,145.57,145.59,145.48,145.58,18272.0,145.57,145.59,145.48,145.58,18272.0
2017-07-13 13:30:00,145.59,145.6,145.41,145.56,8417.0,145.59,145.6,145.41,145.56,8417.0
2017-07-13 13:40:00,145.57,145.57,145.16,145.2,14955.0,145.57,145.57,145.16,145.2,14955.0
2017-07-13 13:50:00,145.2,145.28,145.12,145.2,23700.0,145.2,145.28,145.12,145.2,23700.0
2017-07-13 14:00:00,145.2,145.34,144.93,145.08,23905.0,145.2,145.34,144.93,145.08,23905.0
2017-07-13 14:10:00,145.11,145.28,145.09,145.24,10731.0,145.11,145.28,145.09,145.24,10731.0
2017-07-13 14:20:00,145.27,145.35,145.15,145.24,9313.0,145.27,145.35,145.15,145.24,9313.0
2017-07-13 14:30:00,145.22,145.37,145.18,145.3,8376.0,145.22,145.37,145.18,145.3,8376.0
2017-07-13 14:40:00,145.27,145.29,145.13,145.2,14385.0,145.27,145.29,145.13,145.2,14385.0
2017-07-13 14:50:00,145.2,145.3,145.08,145.09,20975.0,145.2,145.3,145.08,145.09,20975.0
2017-07-13 15:00:00,145.09,145.25,145.07,145.2,24440.0,145.09,145.25,145.07,145.2,24440.0
2017-07-13 15:10:00,145.19,145.3,145.14,145.21,23304.0,145.19,145.3,145.14,145.21,23304.0
2017-07-13 15:20:00,145.2,145.26,145.12,145.14,26567.0,145.2,145.26,145.12,145.14,26567.0
2017-07-13 15:30:00,145.14,145.21,145.07,145.07,34945.0,145.14,145.21,145.07,145.07,34945.0
2017-07-13 15:40:00,145.06,145.13,145.0,145.05,50687.0,145.06,145.13,145.0,145.05,50687.0
2017-07-13 15:50:00,145.07,145.21,145.0,145.05,103269.0,145.07,145.21,145.0,145.05,103269.0
2017-07-14 09:30:00,145.59,146.07,145.39,145.56,70912.0,145.59,146.07,145.39,145.56,70912.0
2017-07-14 09:40:00,145.68,145.95,145.53,145.79,19586.0,145.68,145.95,145.53,145.79,19586.0
2017-07-14 09:50:00,145.73,145.8,145.34,145.34,19032.0,145.73,145.8,145.34,145.34,19032.0
2017-07-14 10:00:00,145.34,145.62,145.33,145.6,13001.0,145.34,145.62,145.33,145.6,13001.0
2017-07-14 10:10:00,145.55,145.79,145.54,145.58,15840.0,145.55,145.79,145.54,145.58,15840.0
2017-07-14 10:20:00,145.57,145.57,145.26,145.3,16983.0,145.57,145.57,145.26,145.3,16983.0
2017-07-14 10:30:00,145.34,145.59,145.22,145.59,23523.0,145.34,145.59,145.22,145.59,23523.0
2017-07-14 10:40:00,145.57,145.86,145.5,145.83,24288.0,145.57,145.86,145.5,145.83,24288.0
2017-07-14 10:50:00,145.85,145.94,145.73,145.83,20797.0,145.85,145.94,145.73,145.83,20797.0
2017-07-14 11:00:00,145.81,145.91,145.75,145.85,21644.0,145.81,145.91,145.75,145.85,21644.0
2017-07-14 11:10:00,145.87,146.17,145.86,146.01,22119.0,145.87,146.17,145.86,146.01,22119.0
2017-07-14 11:20:00,146.03,146.4,146.02,146.34,25198.0,146.03,146.4,146.02,146.34,25198.0
2017-07-14 11:30:00,146.34,146.47,146.1,146.1,28713.0,146.34,146.47,146.1,146.1,28713.0
2017-07-14 11:40:00,146.09,146.1,145.93,146.02,19958.0,146.09,146.1,145.93,146.02,19958.0
2017-07-14 11:50:00,146.0,146.07,145.92,145.92,10432.0,146.0,146.07,145.92,145.92,10432.0
2017-07-14 12:00:00,145.9,145.95,145.77,145.92,12538.0,145.9,145.95,145.77,145.92,12538.0
2017-07-14 12:10:00,145.9,145.92,145.81,145.83,12047.0,145.9,145.92,145.81,145.83,12047.0
2017-07-14 12:20:00,145.8,145.97,145.8,145.94,11071.0,145.8,145.97,145.8,145.94,11071.0
2017-07-14 12:30:00,145.95,146.06,145.89,146.02,39183.0,145.95,146.06,145.89,146.02,39183.0
2017-07-14 12:40:00,146.04,146.21,146.0,146.13,14273.0,146.04,146.21,146.0,146.13,14273.0
2017-07-14 12:50:00,146.15,146.18,145.99,145.99,13008.0,146.15,146.18,145.99,145.99,13008.0
2017-07-14 13:00:00,146.02,146.07,145.97,146.0,20044.0,146.02,146.07,145.97,146.0,20044.0
2017-07-14 13:10:00,145.98,146.07,145.94,146.07,10904.0,145.98,146.07,145.94,146.07,10904.0
2017-07-14 13:20:00,146.06,146.11,146.03,146.09,12212.0,146.06,146.11,146.03,146.09,12212.0
2017-07-14 13:30:00,146.09,146.14,146.05,146.08,13747.0,146.09,146.14,146.05,146.08,13747.0
2017-07-14 13:40:00,146.05,146.15,145.96,146.14,13393.0,146.05,146.15,145.96,146.14,13393.0
2017-07-14 13:50:00,146.14,146.23,146.11,146.18,14797.0,146.14,146.23,146.11,146.18,14797.0
2017-07-14 14:00:00,146.18,146.23,146.1,146.18,20356.0,146.18,146.23,146.1,146.18,20356.0
2017-07-14 14:10:00,146.18,146.3,146.16,146.3,18574.0,146.18,146.3,146.16,146.3,18574.0
2017-07-14 14:20:00,146.3,146.45,146.3,146.45,15889.0,146.3,146.45,146.3,146.45,15889.0
2017-07-14 14:30:00,146.44,146.48,146.35,146.4,13945.0,146.44,146.48,146.35,146.4,13945.0
2017-07-14 14:40:00,146.4,146.42,146.25,146.25,8030.0,146.4,146.42,146.25,146.25,8030.0
2017-07-14 14:50:00,146.25,146.28,146.2,146.21,7680.0,146.25,146.28,146.2,146.21,7680.0
2017-07-14 15:00:00,146.2,146.32,146.19,146.32,38322.0,146.2,146.32,146.19,146.32,38322.0
2017-07-14 15:10:00,146.33,146.4,146.27,146.38,22812.0,146.33,146.4,146.27,146.38,22812.0
2017-07-14 15:20:00,146.39,146.45,146.37,146.38,19453.0,146.39,146.45,146.37,146.38,19453.0
2017-07-14 15:30:00,146.4,146.46,146.3,146.45,42438.0,146.4,146.46,146.3,146.45,42438.0
2017-07-14 15:40:00,146.46,146.46,146.29,146.34,41332.0,146.46,146.46,146.29,146.34,41332.0
2017-07-14 15:50:00,146.37,146.37,146.08,146.18,117077.0,146.37,146.37,146.08,146.18,117077.0
2017-07-17 09:30:00,146.16,146.49,145.74,145.74,52779.0,146.16,146.49,145.74,145.74,52779.0
2017-07-17 09:40:00,145.75,145.94,145.59,145.94,37752.0,145.75,145.94,145.59,145.94,37752.0
2017-07-17 09:50:00,145.9,146.01,145.6,145.64,47371.0,145.9,146.01,145.6,145.64,47371.0
2017-07-17 10:00:00,145.61,145.83,145.48,145.73,27488.0,145.61,145.83,145.48,145.73,27488.0
2017-07-17 10:10:00,145.74,145.76,145.52,145.71,17145.0,145.74,145.76,145.52,145.71,17145.0
2017-07-17 10:20:00,145.71,146.18,145.69,145.88,20786.0,145.71,146.18,145.69,145.88,20786.0
2017-07-17 10:30:00,145.85,145.88,145.39,145.52,28067.0,145.85,145.88,145.39,145.52,28067.0
2017-07-17 10:40:00,145.5,145.67,145.4,145.66,29677.0,145.5,145.67,145.4,145.66,29677.0
2017-07-17 10:50:00,145.67,145.76,145.53,145.7,20470.0,145.67,145.76,145.53,145.7,20470.0
2017-07-17 11:00:00,145.66,145.78,145.51,145.54,17969.0,145.66,145.78,145.51,145.54,17969.0
2017-07-17 11:10:00,145.52,145.76,145.41,145.62,21602.0,145.52,145.76,145.41,145.62,21602.0
2017-07-17 11:20:00,145.62,145.81,145.6,145.76,22882.0,145.62,145.81,145.6,145.76,22882.0
2017-07-17 11:30:00,145.8,145.83,145.56,145.56,12590.0,145.8,145.83,145.56,145.56,12590.0
2017-07-17 11:40:00,145.58,145.72,145.42,145.65,14685.0,145.58,145.72,145.42,145.65,14685.0
2017-07-17 11:50:00,145.63,145.77,145.6,145.61,12731.0,145.63,145.77,145.6,145.61,12731.0
2017-07-17 12:00:00,145.6,145.76,145.58,145.73,7808.0,145.6,145.76,145.58,145.73,7808.0
2017-07-17 12:10:00,145.76,145.81,145.7,145.78,9908.0,145.76,145.81,145.7,145.78,9908.0
2017-07-17 12:20:00,145.79,146.15,145.79,146.06,54266.0,145.79,146.15,145.79,146.06,54266.0
2017-07-17 12:30:00,146.09,146.1,145.93,146.08,9805.0,146.09,146.1,145.93,146.08,9805.0
2017-07-17 12:40:00,146.07,146.12,145.96,145.99,6263.0,146.07,146.12,145.96,145.99,6263.0
2017-07-17 12:50:00,146.01,146.27,146.01,146.2,14548.0,146.01,146.27,146.01,146.2,14548.0
2017-07-17 13:00:00,146.22,146.45,146.22,146.42,27192.0,146.22,146.45,146.22,146.42,27192.0
2017-07-17 13:10:00,146.45,146.66,146.45,146.66,25125.0,146.45,146.66,146.45,146.66,25125.0
2017-07-17 13:20:00,146.68,146.73,146.64,146.69,24013.0,146.68,146.73,146.64,146.69,24013.0
2017-07-17 13:30:00,146.65,146.65,146.41,146.51,34479.0,146.65,146.65,146.41,146.51,34479.0
2017-07-17 13:40:00,146.51,146.61,146.44,146.48,30310.0,146.51,146.61,146.44,146.48,30310.0
2017-07-17 13:50:00,146.47,146.48,146.33,146.43,21027.0,146.47,146.48,146.33,146.43,21027.0
2017-07-17 14:00:00,146.41,146.51,146.38,146.42,20021.0,146.41,146.51,146.38,146.42,20021.0
2017-07-17 14:10:00,146.42,146.46,146.22,146.41,15895.0,146.42,146.46,146.22,146.41,15895.0
2017-07-17 14:20:00,146.42,146.57,146.41,146.53,21139.0,146.42,146.57,146.41,146.53,21139.0
2017-07-17 14:30:00,146.5,146.54,146.41,146.53,20626.0,146.5,146.54,146.41,146.53,20626.0
2017-07-17 14:40:00,146.55,146.6,146.44,146.44,25323.0,146.55,146.6,146.44,146.44,25323.0
2017-07-17 14:50:00,146.49,146.53,146.42,146.51,19560.0,146.49,146.53,146.42,146.51,19560.0
2017-07-17 15:00:00,146.53,146.69,146.51,146.65,26077.0,146.53,146.69,146.51,146.65,26077.0
2017-07-17 15:10:00,146.66,146.67,146.44,146.45,25134.0,146.66,146.67,146.44,146.45,25134.0
2017-07-17 15:20:00,146.43,146.48,146.38,146.45,20391.0,146.43,146.48,146.38,146.45,20391.0
2017-07-17 15:30:00,146.44,146.53,146.4,146.52,32806.0,146.44,146.53,146.4,146.52,32806.0
2017-07-17 15:40:00,146.5,146.51,146.38,146.47,37029.0,146.5,146.51,146.38,146.47,37029.0
2017-07-17 15:50:00,146.45,146.51,146.27,146.4,73270.0,146.45,146.51,146.27,146.4,73270.0
2017-07-18 09:30:00,146.47,146.47,145.37,146.13,72011.0,146.47,146.47,145.37,146.13,72011.0
2017-07-18 09:40:00,145.98,146.58,145.98,146.45,27340.0,145.98,146.58,145.98,146.45,27340.0
2017-07-18 09:50:00,146.38,146.55,146.21,146.22,18841.0,146.38,146.55,146.21,146.22,18841.0
2017-07-18 10:00:00,146.2,146.32,146.03,146.22,22900.0,146.2,146.32,146.03,146.22,22900.0
2017-07-18 10:10:00,146.28,146.57,146.17,146.42,23869.0,146.28,146.57,146.17,146.42,23869.0
2017-07-18 10:20:00,146.42,146.71,146.42,146.64,15053.0,146.42,146.71,146.42,146.64,15053.0
2017-07-18 10:30:00,146.61,146.61,146.37,146.55,28632.0,146.61,146.61,146.37,146.55,28632.0
2017-07-18 10:40:00,146.53,146.79,146.42,146.72,51522.0,146.53,146.79,146.42,146.72,51522.0
2017-07-18 10:50:00,146.68,147.03,146.68,147.02,34027.0,146.68,147.03,146.68,147.02,34027.0
2017-07-18 11:00:00,146.94,146.99,146.68,146.86,16488.0,146.94,146.99,146.68,146.86,16488.0
2017-07-18 11:10:00,146.85,146.95,146.68,146.85,23698.0,146.85,146.95,146.68,146.85,23698.0
2017-07-18 11:20:00,146.85,147.0,146.83,146.87,25313.0,146.85,147.0,146.83,146.87,25313.0
2017-07-18 11:30:00,146.85,147.1,146.8,146.8,24307.0,146.85,147.1,146.8,146.8,24307.0
2017-07-18 11:40:00,146.78,146.82,146.6,146.69,17840.0,146.78,146.82,146.6,146.69,17840.0
2017-07-18 11:50:00,146.69,146.93,146.68,146.87,20952.0,146.69,146.93,146.68,146.87,20952.0
2017-07-18 12:00:00,146.88,147.3,146.88,147.3,38562.0,146.88,147.3,146.88,147.3,38562.0
2017-07-18 12:10:00,147.3,147.33,147.12,147.12,20239.0,147.3,147.33,147.12,147.12,20239.0
2017-07-18 12:20:00,147.11,147.32,147.09,147.23,17426.0,147.11,147.32,147.09,147.23,17426.0
2017-07-18 12:30:00,147.19,147.3,147.12,147.27,19829.0,147.19,147.3,147.12,147.27,19829.0
2017-07-18 12:40:00,147.26,147.39,147.24,147.36,27309.0,147.26,147.39,147.24,147.36,27309.0
2017-07-18 12:50:00,147.35,147.54,147.32,147.44,29144.0,147.35,147.54,147.32,147.44,29144.0
2017-07-18 13:00:00,147.43,147.51,147.21,147.24,27583.0,147.43,147.51,147.21,147.24,27583.0
2017-07-18 13:10:00,147.21,147.47,147.19,147.43,19104.0,147.21,147.47,147.19,147.43,19104.0
2017-07-18 13:20:00,147.42,147.62,147.42,147.58,21805.0,147.42,147.62,147.42,147.58,21805.0
2017-07-18 13:30:00,147.58,147.74,147.54,147.68,24520.0,147.58,147.74,147.54,147.68,24520.0
2017-07-18 13:40:00,147.66,147.88,147.62,147.67,25365.0,147.66,147.88,147.62,147.67,25365.0
2017-07-18 13:50:00,147.68,147.75,147.6,147.68,23199.0,147.68,147.75,147.6,147.68,23199.0
2017-07-18 14:00:00,147.67,147.72,147.42,147.48,32358.0,147.67,147.72,147.42,147.48,32358.0
2017-07-18 14:10:00,147.49,147.56,147.36,147.47,26104.0,147.49,147.56,147.36,147.47,26104.0
2017-07-18 14:20:00,147.5,147.5,147.34,147.42,26976.0,147.5,147.5,147.34,147.42,26976.0
2017-07-18 14:30:00,147.4,147.58,147.4,147.52,18612.0,147.4,147.58,147.4,147.52,18612.0
2017-07-18 14:40:00,147.5,147.63,147.43,147.5,29839.0,147.5,147.63,147.43,147.5,29839.0
2017-07-18 14:50:00,147.49,147.51,147.42,147.49,22984.0,147.49,147.51,147.42,147.49,22984.0
2017-07-18 15:00:00,147.5,147.6,147.41,147.6,26935.0,147.5,147.6,147.41,147.6,26935.0
2017-07-18 15:10:00,147.6,147.77,147.58,147.75,34360.0,147.6,147.77,147.58,147.75,34360.0
2017-07-18 15:20:00,147.75,147.88,147.48,147.88,36688.0,147.75,147.88,147.48,147.88,36688.0
2017-07-18 15:30:00,147.85,147.96,147.78,147.79,40196.0,147.85,147.96,147.78,147.79,40196.0
2017-07-18 15:40:00,147.79,147.79,147.62,147.73,43662.0,147.79,147.79,147.62,147.73,43662.0
2017-07-18 15:50:00,147.74,147.95,147.74,147.89,93453.0,147.74,147.95,147.74,147.89,93453.0
2017-07-19 09:30:00,147.88,148.35,147.49,148.23,78751.0,147.88,148.35,147.49,148.23,78751.0
2017-07-19 09:40:00,148.24,148.45,148.07,148.08,29544.0,148.24,148.45,148.07,148.08,29544.0
2017-07-19 09:50:00,148.11,148.7,147.99,148.62,38841.0,148.11,148.7,147.99,148.62,38841.0
2017-07-19 10:00:00,148.59,148.59,148.0,148.27,26415.0,148.59,148.59,148.0,148.27,26415.0
2017-07-19 10:10:00,148.21,148.25,147.9,148.11,39885.0,148.21,148.25,147.9,148.11,39885.0
2017-07-19 10:20:00,148.06,148.22,147.87,148.13,19282.0,148.06,148.22,147.87,148.13,19282.0
2017-07-19 10:30:00,148.14,148.24,148.0,148.08,22915.0,148.14,148.24,148.0,148.08,22915.0
2017-07-19 10:40:00,148.13,148.32,148.09,148.2,26328.0,148.13,148.32,148.09,148.2,26328.0
2017-07-19 10:50:00,148.18,148.48,148.1,148.43,21801.0,148.18,148.48,148.1,148.43,21801.0
2017-07-19 11:00:00,148.44,148.59,148.18,148.26,34025.0,148.44,148.59,148.18,148.26,34025.0
2017-07-19 11:10:00,148.26,148.47,148.26,148.37,22094.0,148.26,148.47,148.26,148.37,22094.0
2017-07-19 11:20:00,148.35,148.38,148.18,148.27,27426.0,148.35,148.38,148.18,148.27,27426.0
2017-07-19 11:30:00,148.27,148.51,148.19,148.49,24122.0,148.27,148.51,148.19,148.49,24122.0
2017-07-19 11:40:00,148.47,148.86,148.44,148.81,29425.0,148.47,148.86,148.44,148.81,29425.0
2017-07-19 11:50:00,148.8,148.9,148.75,148.87,18177.0,148.8,148.9,148.75,148.87,18177.0
2017-07-19 12:00:00,148.89,149.14,148.82,149.1,25926.0,148.89,149.14,148.82,149.1,25926.0
2017-07-19 12:10:00,149.11,149.19,149.02,149.08,30751.0,149.11,149.19,149.02,149.08,30751.0
2017-07-19 12:20:00,149.1,149.14,148.88,148.96,23908.0,149.1,149.14,148.88,148.96,23908.0
2017-07-19 12:30:00,148.98,149.1,148.97,149.06,17952.0,148.98,149.1,148.97,149.06,17952.0
2017-07-19 12:40:00,149.06,149.13,148.91,148.96,18307.0,149.06,149.13,148.91,148.96,18307.0
2017-07-19 12:50:00,148.96,149.08,148.92,148.94,35074.0,148.96,149.08,148.92,148.94,35074.0
2017-07-19 13:00:00,148.92,149.04,148.91,149.02,17052.0,148.92,149.04,148.91,149.02,17052.0
2017-07-19 13:10:00,149.0,149.11,148.99,149.01,18678.0,149.0,149.11,148.99,149.01,18678.0
2017-07-19 13:20:00,149.01,149.05,148.85,148.94,17774.0,149.01,149.05,148.85,148.94,17774.0
2017-07-19 13:30:00,148.97,149.13,148.97,149.02,24439.0,148.97,149.13,148.97,149.02,24439.0
2017-07-19 13:40:00,149.0,149.06,148.89,149.0,21333.0,149.0,149.06,148.89,149.0,21333.0
2017-07-19 13:50:00,149.01,149.02,148.88,148.9,19193.0,149.01,149.02,148.88,148.9,19193.0
2017-07-19 14:00:00,148.93,148.97,148.77,148.89,19959.0,148.93,148.97,148.77,148.89,19959.0
2017-07-19 14:10:00,148.9,149.04,148.88,149.04,18144.0,148.9,149.04,148.88,149.04,18144.0
2017-07-19 14:20:00,149.03,149.03,148.88,148.95,20548.0,149.03,149.03,148.88,148.95,20548.0
2017-07-19 14:30:00,148.92,148.93,148.81,148.88,21854.0,148.92,148.93,148.81,148.88,21854.0
2017-07-19 14:40:00,148.88,148.91,148.74,148.91,18614.0,148.88,148.91,148.74,148.91,18614.0
2017-07-19 14:50:00,148.92,148.97,148.88,148.89,22127.0,148.92,148.97,148.88,148.89,22127.0
2017-07-19 15:00:00,148.9,149.11,148.89,148.98,34812.0,148.9,149.11,148.89,148.98,34812.0
2017-07-19 15:10:00,148.99,149.12,148.98,149.1,44868.0,148.99,149.12,148.98,149.1,44868.0
2017-07-19 15:20:00,149.1,149.23,149.03,149.23,30484.0,149.1,149.23,149.03,149.23,30484.0
2017-07-19 15:30:00,149.24,149.29,149.11,149.19,46032.0,149.24,149.29,149.11,149.19,46032.0
2017-07-19 15:40:00,149.18,149.27,149.13,149.27,75387.0,149.18,149.27,149.13,149.27,75387.0
2017-07-19 15:50:00,149.28,149.32,148.9,148.9,197038.0,149.28,149.32,148.9,148.9,197038.0
2017-07-20 09:30:00,149.1,149.4,148.85,148.9,66909.0,149.1,149.4,148.85,148.9,66909.0
2017-07-20 09:40:00,148.79,149.16,148.35,149.15,46900.0,148.79,149.16,148.35,149.15,46900.0
2017-07-20 09:50:00,149.14,149.5,148.98,149.37,29543.0,149.14,149.5,148.98,149.37,29543.0
2017-07-20 10:00:00,149.36,149.53,149.25,149.53,22529.0,149.36,149.53,149.25,149.53,22529.0
2017-07-20 10:10:00,149.52,149.52,148.84,149.08,39689.0,149.52,149.52,148.84,149.08,39689.0
2017-07-20 10:20:00,149.04,149.18,148.95,149.01,14875.0,149.04,149.18,148.95,149.01,14875.0
2017-07-20 10:30:00,149.02,149.14,148.51,148.69,36993.0,149.02,149.14,148.51,148.69,36993.0
2017-07-20 10:40:00,148.72,149.13,148.64,149.11,38447.0,148.72,149.13,148.64,149.11,38447.0
2017-07-20 10:50:00,149.12,149.52,149.08,149.44,27642.0,149.12,149.52,149.08,149.44,27642.0
2017-07-20 11:00:00,149.46,149.76,149.37,149.61,21032.0,149.46,149.76,149.37,149.61,21032.0
2017-07-20 11:10:00,149.6,149.92,149.59,149.79,23010.0,149.6,149.92,149.59,149.79,23010.0
2017-07-20 11:20:00,149.78,150.0,149.64,149.65,46166.0,149.78,150.0,149.64,149.65,46166.0
2017-07-20 11:30:00,149.64,149.67,149.47,149.6,11022.0,149.64,149.67,149.47,149.6,11022.0
2017-07-20 11:40:00,149.62,149.76,149.55,149.61,12886.0,149.62,149.76,149.55,149.61,12886.0
2017-07-20 11:50:00,149.64,149.66,149.56,149.65,17264.0,149.64,149.66,149.56,149.65,17264.0
2017-07-20 12:00:00,149.64,149.78,149.61,149.66,17969.0,149.64,149.78,149.61,149.66,17969.0
2017-07-20 12:10:00,149.65,149.74,149.6,149.69,23439.0,149.65,149.74,149.6,149.69,23439.0
2017-07-20 12:20:00,149.68,149.7,149.61,149.63,15547.0,149.68,149.7,149.61,149.63,15547.0
2017-07-20 12:30:00,149.63,149.68,149.56,149.68,25564.0,149.63,149.68,149.56,149.68,25564.0
2017-07-20 12:40:00,149.69,149.73,149.6,149.63,26195.0,149.69,149.73,149.6,149.63,26195.0
2017-07-20 12:50:00,149.62,149.7,149.54,149.59,14489.0,149.62,149.7,149.54,149.59,14489.0
2017-07-20 13:00:00,149.53,149.66,149.41,149.65,42526.0,149.53,149.66,149.41,149.65,42526.0
2017-07-20 13:10:00,149.62,149.67,149.53,149.63,14235.0,149.62,149.67,149.53,149.63,14235.0
2017-07-20 13:20:00,149.6,149.68,149.57,149.59,9486.0,149.6,149.68,149.57,149.59,9486.0
2017-07-20 13:30:00,149.58,149.65,149.47,149.51,12588.0,149.58,149.65,149.47,149.51,12588.0
2017-07-20 13:40:00,149.54,149.64,149.52,149.55,7519.0,149.54,149.64,149.52,149.55,7519.0
2017-07-20 13:50:00,149.53,149.56,149.37,149.49,13834.0,149.53,149.56,149.37,149.49,13834.0
2017-07-20 14:00:00,149.51,149.51,149.24,149.28,13548.0,149.51,149.51,149.24,149.28,13548.0
2017-07-20 14:10:00,149.28,149.35,149.21,149.34,26256.0,149.28,149.35,149.21,149.34,26256.0
2017-07-20 14:20:00,149.34,149.36,149.14,149.19,16284.0,149.34,149.36,149.14,149.19,16284.0
2017-07-20 14:30:00,149.15,149.15,148.75,148.76,19424.0,149.15,149.15,148.75,148.76,19424.0
2017-07-20 14:40:00,148.79,149.13,148.77,149.13,22437.0,148.79,149.13,148.77,149.13,22437.0
2017-07-20 14:50:00,149.14,149.59,149.12,149.57,51587.0,149.14,149.59,149.12,149.57,51587.0
2017-07-20 15:00:00,149.57,149.65,149.5,149.64,21304.0,149.57,149.65,149.5,149.64,21304.0
2017-07-20 15:10:00,149.61,149.7,149.56,149.6,18441.0,149.61,149.7,149.56,149.6,18441.0
2017-07-20 15:20:00,149.58,149.67,149.47,149.66,21902.0,149.58,149.67,149.47,149.66,21902.0
2017-07-20 15:30:00,149.66,149.76,149.58,149.71,26628.0,149.66,149.76,149.58,149.71,26628.0
2017-07-20 15:40:00,149.72,150.1,149.71,150.08,80401.0,149.72,150.1,149.71,150.08,80401.0
2017-07-20 15:50:00,150.07,150.07,149.77,149.94,106362.0,150.07,150.07,149.77,149.94,106362.0
2017-07-21 09:30:00,149.3,149.73,148.91,149.47,232561.0,149.3,149.73,148.91,149.47,232561.0
2017-07-21 09:40:00,149.48,149.64,149.32,149.56,33186.0,149.48,149.64,149.32,149.56,33186.0
2017-07-21 09:50:00,149.5,149.58,149.14,149.57,32610.0,149.5,149.58,149.14,149.57,32610.0
2017-07-21 10:00:00,149.53,149.97,149.53,149.97,37531.0,149.53,149.97,149.53,149.97,37531.0
2017-07-21 10:10:00,149.98,150.06,149.83,149.88,36818.0,149.98,150.06,149.83,149.88,36818.0
2017-07-21 10:20:00,149.86,149.96,149.61,149.79,20030.0,149.86,149.96,149.61,149.79,20030.0
2017-07-21 10:30:00,149.77,150.0,149.71,149.99,19274.0,149.77,150.0,149.71,149.99,19274.0
2017-07-21 10:40:00,150.0,150.03,149.82,149.9,15495.0,150.0,150.03,149.82,149.9,15495.0
2017-07-21 10:50:00,149.94,149.96,149.51,149.57,20139.0,149.94,149.96,149.51,149.57,20139.0
2017-07-21 11:00:00,149.59,149.63,149.33,149.55,43154.0,149.59,149.63,149.33,149.55,43154.0
2017-07-21 11:10:00,149.52,149.74,149.47,149.71,16045.0,149.52,149.74,149.47,149.71,16045.0
2017-07-21 11:20:00,149.69,149.69,149.55,149.64,10396.0,149.69,149.69,149.55,149.64,10396.0
2017-07-21 11:30:00,149.64,149.8,149.63,149.75,11546.0,149.64,149.8,149.63,149.75,11546.0
2017-07-21 11:40:00,149.76,149.9,149.76,149.88,13061.0,149.76,149.9,149.76,149.88,13061.0
2017-07-21 11:50:00,149.89,150.18,149.86,150.18,14665.0,149.89,150.18,149.86,150.18,14665.0
2017-07-21 12:00:00,150.19,150.22,150.06,150.18,16901.0,150.19,150.22,150.06,150.18,16901.0
2017-07-21 12:10:00,150.2,150.22,150.06,150.06,11422.0,150.2,150.22,150.06,150.06,11422.0
2017-07-21 12:20:00,150.02,150.2,150.0,150.13,12298.0,150.02,150.2,150.0,150.13,12298.0
2017-07-21 12:30:00,150.16,150.36,150.16,150.26,16287.0,150.16,150.36,150.16,150.26,16287.0
2017-07-21 12:40:00,150.26,150.35,150.24,150.25,26884.0,150.26,150.35,150.24,150.25,26884.0
2017-07-21 12:50:00,150.25,150.26,149.97,150.16,50035.0,150.25,150.26,149.97,150.16,50035.0
2017-07-21 13:00:00,150.16,150.37,150.11,150.37,22197.0,150.16,150.37,150.11,150.37,22197.0
2017-07-21 13:10:00,150.38,150.4,150.28,150.28,13257.0,150.38,150.4,150.28,150.28,13257.0
2017-07-21 13:20:00,150.24,150.27,149.95,149.99,18965.0,150.24,150.27,149.95,149.99,18965.0
2017-07-21 13:30:00,150.01,150.03,149.77,149.77,12807.0,150.01,150.03,149.77,149.77,12807.0
2017-07-21 13:40:00,149.79,149.87,149.71,149.79,24866.0,149.79,149.87,149.71,149.79,24866.0
2017-07-21 13:50:00,149.79,149.84,149.73,149.81,10283.0,149.79,149.84,149.73,149.81,10283.0
2017-07-21 14:00:00,149.78,149.79,149.6,149.6,12295.0,149.78,149.79,149.6,149.6,12295.0
2017-07-21 14:10:00,149.64,149.69,149.47,149.48,19546.0,149.64,149.69,149.47,149.48,19546.0
2017-07-21 14:20:00,149.49,149.53,149.41,149.52,17945.0,149.49,149.53,149.41,149.52,17945.0
2017-07-21 14:30:00,149.53,149.67,149.51,149.65,15103.0,149.53,149.67,149.51,149.65,15103.0
2017-07-21 14:40:00,149.62,149.67,149.54,149.54,13830.0,149.62,149.67,149.54,149.54,13830.0
2017-07-21 14:50:00,149.56,149.58,149.48,149.54,16095.0,149.56,149.58,149.48,149.54,16095.0
2017-07-21 15:00:00,149.52,149.59,149.49,149.55,13148.0,149.52,149.59,149.49,149.55,13148.0
2017-07-21 15:10:00,149.54,149.55,149.42,149.43,24093.0,149.54,149.55,149.42,149.43,24093.0
2017-07-21 15:20:00,149.43,149.51,149.38,149.44,20186.0,149.43,149.51,149.38,149.44,20186.0
2017-07-21 15:30:00,149.44,149.54,149.41,149.5,24184.0,149.44,149.54,149.41,149.5,24184.0
2017-07-21 15:40:00,149.5,149.52,149.39,149.47,52750.0,149.5,149.52,149.39,149.47,52750.0
2017-07-21 15:50:00,149.48,149.56,149.41,149.52,104553.0,149.48,149.56,149.41,149.52,104553.0
2017-07-24 09:30:00,149.37,149.81,149.16,149.42,56484.0,149.37,149.81,149.16,149.42,56484.0
2017-07-24 09:40:00,149.49,149.84,149.26,149.72,20069.0,149.49,149.84,149.26,149.72,20069.0
2017-07-24 09:50:00,149.69,149.95,149.47,149.76,21321.0,149.69,149.95,149.47,149.76,21321.0
2017-07-24 10:00:00,149.76,149.78,149.5,149.7,20452.0,149.76,149.78,149.5,149.7,20452.0
2017-07-24 10:10:00,149.75,149.79,149.54,149.6,29032.0,149.75,149.79,149.54,149.6,29032.0
2017-07-24 10:20:00,149.61,149.7,149.42,149.45,23194.0,149.61,149.7,149.42,149.45,23194.0
2017-07-24 10:30:00,149.43,149.59,149.38,149.4,17471.0,149.43,149.59,149.38,149.4,17471.0
2017-07-24 10:40:00,149.39,149.4,149.1,149.26,18960.0,149.39,149.4,149.1,149.26,18960.0
2017-07-24 10:50:00,149.29,149.58,149.29,149.54,15339.0,149.29,149.58,149.29,149.54,15339.0
2017-07-24 11:00:00,149.55,149.55,149.32,149.34,12370.0,149.55,149.55,149.32,149.34,12370.0
2017-07-24 11:10:00,149.32,149.35,149.03,149.21,16603.0,149.32,149.35,149.03,149.21,16603.0
2017-07-24 11:20:00,149.2,149.27,149.1,149.19,19011.0,149.2,149.27,149.1,149.19,19011.0
2017-07-24 11:30:00,149.18,149.48,149.17,149.36,11605.0,149.18,149.48,149.17,149.36,11605.0
2017-07-24 11:40:00,149.39,149.52,149.34,149.34,15614.0,149.39,149.52,149.34,149.34,15614.0
2017-07-24 11:50:00,149.37,149.5,149.31,149.36,11177.0,149.37,149.5,149.31,149.36,11177.0
2017-07-24 12:00:00,149.36,149.62,149.35,149.59,12280.0,149.36,149.62,149.35,149.59,12280.0
2017-07-24 12:10:00,149.6,149.71,149.55,149.6,9067.0,149.6,149.71,149.55,149.6,9067.0
2017-07-24 12:20:00,149.64,149.7,149.56,149.58,6237.0,149.64,149.7,149.56,149.58,6237.0
2017-07-24 12:30:00,149.59,149.77,149.57,149.74,10830.0,149.59,149.77,149.57,149.74,10830.0
2017-07-24 12:40:00,149.75,149.9,149.65,149.72,35853.0,149.75,149.9,149.65,149.72,35853.0
2017-07-24 12:50:00,149.74,149.86,149.7,149.7,11869.0,149.74,149.86,149.7,149.7,11869.0
2017-07-24 13:00:00,149.71,149.78,149.64,149.67,11950.0,149.71,149.78,149.64,149.67,11950.0
2017-07-24 13:10:00,149.67,149.69,149.49,149.49,15260.0,149.67,149.69,149.49,149.49,15260.0
2017-07-24 13:20:00,149.5,149.51,149.4,149.48,14756.0,149.5,149.51,149.4,149.48,14756.0
2017-07-24 13:30:00,149.49,149.56,149.46,149.48,12662.0,149.49,149.56,149.46,149.48,12662.0
2017-07-24 13:40:00,149.49,149.55,149.45,149.46,11355.0,149.49,149.55,149.45,149.46,11355.0
2017-07-24 13:50:00,149.46,149.47,149.36,149.36,11411.0,149.46,149.47,149.36,149.36,11411.0
2017-07-24 14:00:00,149.37,149.51,149.35,149.48,10674.0,149.37,149.51,149.35,149.48,10674.0
2017-07-24 14:10:00,149.49,149.61,149.47,149.61,19448.0,149.49,149.61,149.47,149.61,19448.0
2017-07-24 14:20:00,149.6,149.72,149.59,149.61,19491.0,149.6,149.72,149.59,149.61,19491.0
2017-07-24 14:30:00,149.62,149.65,149.54,149.59,13029.0,149.62,149.65,149.54,149.59,13029.0
2017-07-24 14:40:00,149.57,149.65,149.54,149.55,10540.0,149.57,149.65,149.54,149.55,10540.0
2017-07-24 14:50:00,149.54,149.58,149.46,149.52,20784.0,149.54,149.58,149.46,149.52,20784.0
2017-07-24 15:00:00,149.51,149.54,149.44,149.45,16596.0,149.51,149.54,149.44,149.45,16596.0
2017-07-24 15:10:00,149.47,149.69,149.45,149.61,59747.0,149.47,149.69,149.45,149.61,59747.0
2017-07-24 15:20:00,149.6,149.64,149.53,149.56,34619.0,149.6,149.64,149.53,149.56,34619.0
2017-07-24 15:30:00,149.58,149.75,149.54,149.69,66405.0,149.58,149.75,149.54,149.69,66405.0
2017-07-24 15:40:00,149.69,149.69,149.52,149.58,64526.0,149.69,149.69,149.52,149.58,64526.0
2017-07-24 15:50:00,149.55,149.61,149.36,149.57,160004.0,149.55,149.61,149.36,149.57,160004.0
2017-07-25 09:30:00,149.82,149.82,148.5,148.56,87395.0,149.82,149.82,148.5,148.56,87395.0
2017-07-25 09:40:00,148.65,149.11,148.53,148.84,33543.0,148.65,149.11,148.53,148.84,33543.0
2017-07-25 09:50:00,148.85,149.56,148.85,149.48,15895.0,148.85,149.56,148.85,149.48,15895.0
2017-07-25 10:00:00,149.5,149.6,149.31,149.37,16655.0,149.5,149.6,149.31,149.37,16655.0
2017-07-25 10:10:00,149.4,149.66,149.36,149.53,20715.0,149.4,149.66,149.36,149.53,20715.0
2017-07-25 10:20:00,149.54,149.56,149.39,149.39,16240.0,149.54,149.56,149.39,149.39,16240.0
2017-07-25 10:30:00,149.39,149.39,148.96,149.04,21480.0,149.39,149.39,148.96,149.04,21480.0
2017-07-25 10:40:00,149.06,149.16,148.99,149.14,21336.0,149.06,149.16,148.99,149.14,21336.0
2017-07-25 10:50:00,149.15,149.17,148.93,148.99,14787.0,149.15,149.17,148.93,148.99,14787.0
2017-07-25 11:00:00,148.99,149.31,148.99,149.22,20957.0,148.99,149.31,148.99,149.22,20957.0
2017-07-25 11:10:00,149.22,149.23,149.03,149.19,13609.0,149.22,149.23,149.03,149.19,13609.0
2017-07-25 11:20:00,149.23,149.25,149.11,149.11,13575.0,149.23,149.25,149.11,149.11,13575.0
2017-07-25 11:30:00,149.1,149.17,149.02,149.1,14695.0,149.1,149.17,149.02,149.1,14695.0
2017-07-25 11:40:00,149.06,149.16,149.06,149.16,15411.0,149.06,149.16,149.06,149.16,15411.0
2017-07-25 11:50:00,149.17,149.28,149.13,149.28,14994.0,149.17,149.28,149.13,149.28,14994.0
2017-07-25 12:00:00,149.29,149.34,149.17,149.25,18348.0,149.29,149.34,149.17,149.25,18348.0
2017-07-25 12:10:00,149.22,149.33,149.18,149.21,9625.0,149.22,149.33,149.18,149.21,9625.0
2017-07-25 12:20:00,149.21,149.28,149.14,149.28,12207.0,149.21,149.28,149.14,149.28,12207.0
2017-07-25 12:30:00,149.3,149.31,149.18,149.29,15548.0,149.3,149.31,149.18,149.29,15548.0
2017-07-25 12:40:00,149.32,149.43,149.31,149.4,10198.0,149.32,149.43,149.31,149.4,10198.0
2017-07-25 12:50:00,149.43,149.43,149.3,149.34,13881.0,149.43,149.43,149.3,149.34,13881.0
2017-07-25 13:00:00,149.34,149.43,149.3,149.34,11972.0,149.34,149.43,149.3,149.34,11972.0
2017-07-25 13:10:00,149.34,149.37,149.22,149.24,12031.0,149.34,149.37,149.22,149.24,12031.0
2017-07-25 13:20:00,149.25,149.28,149.23,149.25,6869.0,149.25,149.28,149.23,149.25,6869.0
2017-07-25 13:30:00,149.26,149.27,149.2,149.21,9903.0,149.26,149.27,149.2,149.21,9903.0
2017-07-25 13:40:00,149.22,149.27,149.19,149.19,11161.0,149.22,149.27,149.19,149.19,11161.0
2017-07-25 13:50:00,149.23,149.37,149.19,149.19,12887.0,149.23,149.37,149.19,149.19,12887.0
2017-07-25 14:00:00,149.18,149.21,149.06,149.08,19100.0,149.18,149.21,149.06,149.08,19100.0
2017-07-25 14:10:00,149.1,149.16,148.96,149.01,21246.0,149.1,149.16,148.96,149.01,21246.0
2017-07-25 14:20:00,149.0,149.06,148.79,148.88,46615.0,149.0,149.06,148.79,148.88,46615.0
2017-07-25 14:30:00,148.88,148.9,148.7,148.73,32858.0,148.88,148.9,148.7,148.73,32858.0
2017-07-25 14:40:00,148.71,148.78,148.63,148.63,21174.0,148.71,148.78,148.63,148.63,21174.0
2017-07-25 14:50:00,148.62,148.68,148.62,148.65,25189.0,148.62,148.68,148.62,148.65,25189.0
2017-07-25 15:00:00,148.65,148.71,148.53,148.57,45219.0,148.65,148.71,148.53,148.57,45219.0
2017-07-25 15:10:00,148.57,148.61,148.42,148.54,45967.0,148.57,148.61,148.42,148.54,45967.0
2017-07-25 15:20:00,148.54,148.55,148.35,148.42,43249.0,148.54,148.55,148.35,148.42,43249.0
2017-07-25 15:30:00,148.44,148.49,148.22,148.3,87800.0,148.44,148.49,148.22,148.3,87800.0
2017-07-25 15:40:00,148.29,148.39,148.15,148.31,108298.0,148.29,148.39,148.15,148.31,108298.0
2017-07-25 15:50:00,148.32,148.34,148.14,148.21,138812.0,148.32,148.34,148.14,148.21,138812.0
2017-07-26 09:30:00,148.62,148.97,148.42,148.85,39256.0,148.62,148.97,148.42,148.85,39256.0
2017-07-26 09:40:00,148.88,149.1,148.65,148.7,23628.0,148.88,149.1,148.65,148.7,23628.0
2017-07-26 09:50:00,148.72,149.21,148.65,149.21,32300.0,148.72,149.21,148.65,149.21,32300.0
2017-07-26 10:00:00,149.21,149.45,149.11,149.45,18216.0,149.21,149.45,149.11,149.45,18216.0
2017-07-26 10:10:00,149.47,149.5,149.21,149.33,13477.0,149.47,149.5,149.21,149.33,13477.0
2017-07-26 10:20:00,149.34,149.59,149.34,149.52,18805.0,149.34,149.59,149.34,149.52,18805.0
2017-07-26 10:30:00,149.54,149.54,149.33,149.34,14664.0,149.54,149.54,149.33,149.34,14664.0
2017-07-26 10:40:00,149.34,149.39,149.16,149.28,15157.0,149.34,149.39,149.16,149.28,15157.0
2017-07-26 10:50:00,149.28,149.28,149.1,149.12,12638.0,149.28,149.28,149.1,149.12,12638.0
2017-07-26 11:00:00,149.12,149.29,149.12,149.24,17786.0,149.12,149.29,149.12,149.24,17786.0
2017-07-26 11:10:00,149.24,149.29,149.11,149.13,9099.0,149.24,149.29,149.11,149.13,9099.0
2017-07-26 11:20:00,149.15,149.16,148.91,149.07,19317.0,149.15,149.16,148.91,149.07,19317.0
2017-07-26 11:30:00,149.05,149.16,148.95,148.95,10766.0,149.05,149.16,148.95,148.95,10766.0
2017-07-26 11:40:00,148.99,149.04,148.87,148.9,10973.0,148.99,149.04,148.87,148.9,10973.0
2017-07-26 11:50:00,148.93,148.96,148.86,148.94,11913.0,148.93,148.96,148.86,148.94,11913.0
2017-07-26 12:00:00,148.92,149.0,148.89,148.95,13660.0,148.92,149.0,148.89,148.95,13660.0
2017-07-26 12:10:00,148.95,149.01,148.88,148.88,10025.0,148.95,149.01,148.88,148.88,10025.0
2017-07-26 12:20:00,148.88,148.89,148.75,148.75,9134.0,148.88,148.89,148.75,148.75,9134.0
2017-07-26 12:30:00,148.76,148.83,148.68,148.69,10547.0,148.76,148.83,148.68,148.69,10547.0
2017-07-26 12:40:00,148.67,148.7,148.57,148.59,15535.0,148.67,148.7,148.57,148.59,15535.0
2017-07-26 12:50:00,148.59,148.66,148.57,148.58,15183.0,148.59,148.66,148.57,148.58,15183.0
2017-07-26 13:00:00,148.58,148.6,148.46,148.51,11124.0,148.58,148.6,148.46,148.51,11124.0
2017-07-26 13:10:00,148.51,148.55,148.49,148.53,10013.0,148.51,148.55,148.49,148.53,10013.0
2017-07-26 13:20:00,148.52,148.61,148.51,148.57,11449.0,148.52,148.61,148.51,148.57,11449.0
2017-07-26 13:30:00,148.57,148.62,148.57,148.62,10546.0,148.57,148.62,148.57,148.62,10546.0
2017-07-26 13:40:00,148.62,148.86,148.6,148.82,13894.0,148.62,148.86,148.6,148.82,13894.0
2017-07-26 13:50:00,148.85,148.87,148.76,148.76,12487.0,148.85,148.87,148.76,148.76,12487.0
2017-07-26 14:00:00,148.77,148.96,148.62,148.92,18917.0,148.77,148.96,148.62,148.92,18917.0
2017-07-26 14:10:00,148.94,148.99,148.88,148.9,17597.0,148.94,148.99,148.88,148.9,17597.0
2017-07-26 14:20:00,148.9,148.98,148.84,148.95,16817.0,148.9,148.98,148.84,148.95,16817.0
2017-07-26 14:30:00,148.94,148.98,148.78,148.92,17223.0,148.94,148.98,148.78,148.92,17223.0
2017-07-26 14:40:00,148.92,148.98,148.89,148.98,11376.0,148.92,148.98,148.89,148.98,11376.0
2017-07-26 14:50:00,148.94,149.06,148.92,148.94,15970.0,148.94,149.06,148.92,148.94,15970.0
2017-07-26 15:00:00,148.93,149.18,148.87,149.17,30752.0,148.93,149.18,148.87,149.17,30752.0
2017-07-26 15:10:00,149.18,149.51,149.13,149.5,38689.0,149.18,149.51,149.13,149.5,38689.0
2017-07-26 15:20:00,149.51,149.64,149.49,149.53,49253.0,149.51,149.64,149.49,149.53,49253.0
2017-07-26 15:30:00,149.52,149.57,149.48,149.53,28415.0,149.52,149.57,149.48,149.53,28415.0
2017-07-26 15:40:00,149.53,149.53,149.24,149.41,44706.0,149.53,149.53,149.24,149.41,44706.0
2017-07-26 15:50:00,149.39,149.83,149.39,149.78,150090.0,149.39,149.83,149.39,149.78,150090.0
2017-07-27 09:30:00,149.87,150.37,149.57,149.8,55992.0,149.87,150.37,149.57,149.8,55992.0
2017-07-27 09:40:00,149.76,149.92,149.61,149.63,18711.0,149.76,149.92,149.61,149.63,18711.0
2017-07-27 09:50:00,149.64,149.83,149.46,149.56,31995.0,149.64,149.83,149.46,149.56,31995.0
2017-07-27 10:00:00,149.63,149.85,149.57,149.72,22515.0,149.63,149.85,149.57,149.72,22515.0
2017-07-27 10:10:00,149.68,149.69,149.29,149.29,23615.0,149.68,149.69,149.29,149.29,23615.0
2017-07-27 10:20:00,149.34,149.43,149.3,149.35,14346.0,149.34,149.43,149.3,149.35,14346.0
2017-07-27 10:30:00,149.32,149.7,149.25,149.7,20949.0,149.32,149.7,149.25,149.7,20949.0
2017-07-27 10:40:00,149.67,149.73,149.31,149.31,17818.0,149.67,149.73,149.31,149.31,17818.0
2017-07-27 10:50:00,149.3,149.3,149.17,149.26,32742.0,149.3,149.3,149.17,149.26,32742.0
2017-07-27 11:00:00,149.23,149.25,148.89,149.03,43117.0,149.23,149.25,148.89,149.03,43117.0
2017-07-27 11:10:00,149.04,149.19,148.95,149.13,42514.0,149.04,149.19,148.95,149.13,42514.0
2017-07-27 11:20:00,149.14,149.27,148.95,148.95,18108.0,149.14,149.27,148.95,148.95,18108.0
2017-07-27 11:30:00,148.97,149.31,148.97,149.01,23318.0,148.97,149.31,148.97,149.01,23318.0
2017-07-27 11:40:00,149.0,149.06,148.93,149.06,32194.0,149.0,149.06,148.93,149.06,32194.0
2017-07-27 11:50:00,149.08,149.16,149.01,149.03,18008.0,149.08,149.16,149.01,149.03,18008.0
2017-07-27 12:00:00,149.03,149.04,148.73,148.77,30880.0,149.03,149.04,148.73,148.77,30880.0
2017-07-27 12:10:00,148.78,148.8,148.53,148.53,32896.0,148.78,148.8,148.53,148.53,32896.0
2017-07-27 12:20:00,148.54,148.57,148.2,148.2,38407.0,148.54,148.57,148.2,148.2,38407.0
2017-07-27 12:30:00,148.19,148.19,147.53,147.6,53541.0,148.19,148.19,147.53,147.6,53541.0
2017-07-27 12:40:00,147.6,147.79,147.36,147.68,45190.0,147.6,147.79,147.36,147.68,45190.0
2017-07-27 12:50:00,147.68,147.71,146.38,146.78,80008.0,147.68,147.71,146.38,146.78,80008.0
2017-07-27 13:00:00,146.83,146.92,146.4,146.62,56246.0,146.83,146.92,146.4,146.62,56246.0
2017-07-27 13:10:00,146.7,146.96,145.72,145.91,84037.0,146.7,146.96,145.72,145.91,84037.0
2017-07-27 13:20:00,145.93,145.94,144.28,144.47,116808.0,145.93,145.94,144.28,144.47,116808.0
2017-07-27 13:30:00,144.47,145.0,144.3,144.4,130622.0,144.47,145.0,144.3,144.4,130622.0
2017-07-27 13:40:00,144.39,146.02,144.29,145.87,113601.0,144.39,146.02,144.29,145.87,113601.0
2017-07-27 13:50:00,145.91,145.97,145.08,145.29,88486.0,145.91,145.97,145.08,145.29,88486.0
2017-07-27 14:00:00,145.39,145.55,144.74,145.47,75819.0,145.39,145.55,144.74,145.47,75819.0
2017-07-27 14:10:00,145.48,145.83,145.36,145.36,53869.0,145.48,145.83,145.36,145.36,53869.0
2017-07-27 14:20:00,145.4,145.6,145.07,145.3,67867.0,145.4,145.6,145.07,145.3,67867.0
2017-07-27 14:30:00,145.38,145.44,145.09,145.29,42279.0,145.38,145.44,145.09,145.29,42279.0
2017-07-27 14:40:00,145.31,145.37,144.88,144.97,40333.0,145.31,145.37,144.88,144.97,40333.0
2017-07-27 14:50:00,144.95,145.6,144.95,145.57,34566.0,144.95,145.6,144.95,145.57,34566.0
2017-07-27 15:00:00,145.54,145.54,145.03,145.08,60042.0,145.54,145.54,145.03,145.08,60042.0
2017-07-27 15:10:00,145.09,145.3,145.02,145.15,80414.0,145.09,145.3,145.02,145.15,80414.0
2017-07-27 15:20:00,145.14,145.56,145.1,145.27,48323.0,145.14,145.56,145.1,145.27,48323.0
2017-07-27 15:30:00,145.32,145.65,145.24,145.64,65243.0,145.32,145.65,145.24,145.64,65243.0
2017-07-27 15:40:00,145.61,145.75,145.41,145.74,105325.0,145.61,145.75,145.41,145.74,105325.0
2017-07-27 15:50:00,145.75,146.28,145.51,146.24,227980.0,145.75,146.28,145.51,146.24,227980.0
2017-07-28 09:30:00,145.77,146.15,144.5,145.74,101304.0,145.77,146.15,144.5,145.74,101304.0
2017-07-28 09:40:00,145.71,146.63,145.58,146.32,41337.0,145.71,146.63,145.58,146.32,41337.0
2017-07-28 09:50:00,146.34,146.56,145.97,146.33,35302.0,146.34,146.56,145.97,146.33,35302.0
2017-07-28 10:00:00,146.24,146.79,146.2,146.4,28097.0,146.24,146.79,146.2,146.4,28097.0
2017-07-28 10:10:00,146.5,146.86,146.4,146.56,17519.0,146.5,146.86,146.4,146.56,17519.0
2017-07-28 10:20:00,146.58,146.67,146.21,146.64,23914.0,146.58,146.67,146.21,146.64,23914.0
2017-07-28 10:30:00,146.63,146.83,146.4,146.83,20313.0,146.63,146.83,146.4,146.83,20313.0
2017-07-28 10:40:00,146.77,147.0,146.6,146.68,21250.0,146.77,147.0,146.6,146.68,21250.0
2017-07-28 10:50:00,146.67,146.67,146.27,146.44,20373.0,146.67,146.67,146.27,146.44,20373.0
2017-07-28 11:00:00,146.41,146.84,146.4,146.84,17998.0,146.41,146.84,146.4,146.84,17998.0
2017-07-28 11:10:00,146.81,146.91,146.67,146.74,15281.0,146.81,146.91,146.67,146.74,15281.0
2017-07-28 11:20:00,146.75,146.85,146.53,146.57,16210.0,146.75,146.85,146.53,146.57,16210.0
2017-07-28 11:30:00,146.51,146.91,146.51,146.83,29960.0,146.51,146.91,146.51,146.83,29960.0
2017-07-28 11:40:00,146.82,146.85,146.61,146.62,15192.0,146.82,146.85,146.61,146.62,15192.0
2017-07-28 11:50:00,146.62,146.9,146.6,146.86,16134.0,146.62,146.9,146.6,146.86,16134.0
2017-07-28 12:00:00,146.84,146.85,146.72,146.77,19270.0,146.84,146.85,146.72,146.77,19270.0
2017-07-28 12:10:00,146.76,146.79,146.66,146.74,19271.0,146.76,146.79,146.66,146.74,19271.0
2017-07-28 12:20:00,146.73,146.75,146.6,146.75,11347.0,146.73,146.75,146.6,146.75,11347.0
2017-07-28 12:30:00,146.77,147.1,146.77,147.08,15422.0,146.77,147.1,146.77,147.08,15422.0
2017-07-28 12:40:00,147.09,147.18,147.01,147.12,16178.0,147.09,147.18,147.01,147.12,16178.0
2017-07-28 12:50:00,147.13,147.24,147.06,147.16,12152.0,147.13,147.24,147.06,147.16,12152.0
2017-07-28 13:00:00,147.19,147.21,146.85,146.85,10535.0,147.19,147.21,146.85,146.85,10535.0
2017-07-28 13:10:00,146.83,146.95,146.7,146.72,15338.0,146.83,146.95,146.7,146.72,15338.0
2017-07-28 13:20:00,146.68,146.92,146.68,146.92,10796.0,146.68,146.92,146.68,146.92,10796.0
2017-07-28 13:30:00,146.91,146.96,146.72,146.72,16013.0,146.91,146.96,146.72,146.72,16013.0
2017-07-28 13:40:00,146.72,146.8,146.67,146.76,19498.0,146.72,146.8,146.67,146.76,19498.0
2017-07-28 13:50:00,146.74,146.77,146.65,146.67,20986.0,146.74,146.77,146.65,146.67,20986.0
2017-07-28 14:00:00,146.65,146.77,146.63,146.71,26438.0,146.65,146.77,146.63,146.71,26438.0
2017-07-28 14:10:00,146.68,146.74,146.66,146.69,16615.0,146.68,146.74,146.66,146.69,16615.0
2017-07-28 14:20:00,146.71,146.83,146.56,146.6,16821.0,146.71,146.83,146.56,146.6,16821.0
2017-07-28 14:30:00,146.57,146.77,146.57,146.77,21881.0,146.57,146.77,146.57,146.77,21881.0
2017-07-28 14:40:00,146.78,146.84,146.73,146.79,11831.0,146.78,146.84,146.73,146.79,11831.0
2017-07-28 14:50:00,146.81,146.96,146.8,146.94,14202.0,146.81,146.96,146.8,146.94,14202.0
2017-07-28 15:00:00,146.95,147.07,146.88,146.97,19918.0,146.95,147.07,146.88,146.97,19918.0
2017-07-28 15:10:00,146.94,146.94,146.51,146.57,19531.0,146.94,146.94,146.51,146.57,19531.0
2017-07-28 15:20:00,146.56,146.7,146.53,146.65,16233.0,146.56,146.7,146.53,146.65,16233.0
2017-07-28 15:30:00,146.65,146.69,146.46,146.49,28141.0,146.65,146.69,146.46,146.49,28141.0
2017-07-28 15:40:00,146.5,146.71,146.48,146.69,37007.0,146.5,146.71,146.48,146.69,37007.0
2017-07-28 15:50:00,146.69,146.88,146.67,146.73,85704.0,146.69,146.88,146.67,146.73,85704.0
2017-07-31 09:30:00,146.33,146.91,146.21,146.61,111544.0,146.33,146.91,146.21,146.61,111544.0
2017-07-31 09:40:00,146.63,146.84,146.34,146.57,53464.0,146.63,146.84,146.34,146.57,53464.0
2017-07-31 09:50:00,146.56,146.79,145.92,146.03,35176.0,146.56,146.79,145.92,146.03,35176.0
2017-07-31 10:00:00,146.05,146.15,145.72,146.1,32948.0,146.05,146.15,145.72,146.1,32948.0
2017-07-31 10:10:00,146.12,146.28,145.87,145.98,26067.0,146.12,146.28,145.87,145.98,26067.0
2017-07-31 10:20:00,146.0,146.12,145.67,145.67,19854.0,146.0,146.12,145.67,145.67,19854.0
2017-07-31 10:30:00,145.63,145.67,145.28,145.34,26497.0,145.63,145.67,145.28,145.34,26497.0
2017-07-31 10:40:00,145.34,145.59,145.34,145.47,35835.0,145.34,145.59,145.34,145.47,35835.0
2017-07-31 10:50:00,145.47,145.47,145.06,145.42,20816.0,145.47,145.47,145.06,145.42,20816.0
2017-07-31 11:00:00,145.46,145.73,145.33,145.54,29461.0,145.46,145.73,145.33,145.54,29461.0
2017-07-31 11:10:00,145.54,145.56,145.25,145.38,42407.0,145.54,145.56,145.25,145.38,42407.0
2017-07-31 11:20:00,145.4,145.5,145.3,145.42,22397.0,145.4,145.5,145.3,145.42,22397.0
2017-07-31 11:30:00,145.42,145.82,145.42,145.73,31678.0,145.42,145.82,145.42,145.73,31678.0
2017-07-31 11:40:00,145.72,145.93,145.71,145.92,12490.0,145.72,145.93,145.71,145.92,12490.0
2017-07-31 11:50:00,145.89,145.9,145.7,145.83,12136.0,145.89,145.9,145.7,145.83,12136.0
2017-07-31 12:00:00,145.83,145.84,145.45,145.52,13534.0,145.83,145.84,145.45,145.52,13534.0
2017-07-31 12:10:00,145.56,145.75,145.46,145.75,7687.0,145.56,145.75,145.46,145.75,7687.0
2017-07-31 12:20:00,145.76,145.83,145.66,145.69,22089.0,145.76,145.83,145.66,145.69,22089.0
2017-07-31 12:30:00,145.7,145.75,145.58,145.74,18692.0,145.7,145.75,145.58,145.74,18692.0
2017-07-31 12:40:00,145.69,145.99,145.69,145.87,16008.0,145.69,145.99,145.69,145.87,16008.0
2017-07-31 12:50:00,145.82,145.92,145.78,145.83,17456.0,145.82,145.92,145.78,145.83,17456.0
2017-07-31 13:00:00,145.82,145.85,145.64,145.84,42097.0,145.82,145.85,145.64,145.84,42097.0
2017-07-31 13:10:00,145.85,145.86,145.46,145.46,23724.0,145.85,145.86,145.46,145.46,23724.0
2017-07-31 13:20:00,145.5,145.62,145.45,145.5,69309.0,145.5,145.62,145.45,145.5,69309.0
2017-07-31 13:30:00,145.51,145.7,145.41,145.41,14668.0,145.51,145.7,145.41,145.41,14668.0
2017-07-31 13:40:00,145.42,145.48,145.36,145.41,18442.0,145.42,145.48,145.36,145.41,18442.0
2017-07-31 13:50:00,145.44,145.73,145.43,145.68,21756.0,145.44,145.73,145.43,145.68,21756.0
2017-07-31 14:00:00,145.67,145.69,145.44,145.44,22419.0,145.67,145.69,145.44,145.44,22419.0
2017-07-31 14:10:00,145.41,145.74,145.4,145.72,15543.0,145.41,145.74,145.4,145.72,15543.0
2017-07-31 14:20:00,145.74,145.79,145.68,145.75,17990.0,145.74,145.79,145.68,145.75,17990.0
2017-07-31 14:30:00,145.73,145.77,145.55,145.59,24299.0,145.73,145.77,145.55,145.59,24299.0
2017-07-31 14:40:00,145.59,145.7,145.56,145.67,16455.0,145.59,145.7,145.56,145.67,16455.0
2017-07-31 14:50:00,145.67,145.69,145.53,145.53,21876.0,145.67,145.69,145.53,145.53,21876.0
2017-07-31 15:00:00,145.53,145.93,145.53,145.92,45076.0,145.53,145.93,145.53,145.92,45076.0
2017-07-31 15:10:00,145.93,146.31,145.91,146.27,72669.0,145.93,146.31,145.91,146.27,72669.0
2017-07-31 15:20:00,146.28,146.44,146.22,146.44,31985.0,146.28,146.44,146.22,146.44,31985.0
2017-07-31 15:30:00,146.42,146.47,146.37,146.47,45922.0,146.42,146.47,146.37,146.47,45922.0
2017-07-31 15:40:00,146.45,146.59,146.42,146.58,64024.0,146.45,146.59,146.42,146.58,64024.0
2017-07-31 15:50:00,146.57,146.64,146.39,146.5,178309.0,146.57,146.64,146.39,146.5,178309.0
2017-08-01 09:30:00,147.15,147.48,146.52,147.29,87740.0,147.15,147.48,146.52,147.29,87740.0
2017-08-01 09:40:00,147.3,147.39,146.86,146.92,21382.0,147.3,147.39,146.86,146.92,21382.0
2017-08-01 09:50:00,146.84,147.23,146.81,147.15,22958.0,146.84,147.23,146.81,147.15,22958.0
2017-08-01 10:00:00,147.09,147.43,147.09,147.29,26460.0,147.09,147.43,147.09,147.29,26460.0
2017-08-01 10:10:00,147.32,147.55,147.28,147.47,19273.0,147.32,147.55,147.28,147.47,19273.0
2017-08-01 10:20:00,147.4,147.41,147.09,147.3,16931.0,147.4,147.41,147.09,147.3,16931.0
2017-08-01 10:30:00,147.28,147.31,147.09,147.25,24700.0,147.28,147.31,147.09,147.25,24700.0
2017-08-01 10:40:00,147.24,147.39,147.0,147.35,16146.0,147.24,147.39,147.0,147.35,16146.0
2017-08-01 10:50:00,147.39,147.63,147.36,147.46,29957.0,147.39,147.63,147.36,147.46,29957.0
2017-08-01 11:00:00,147.46,147.65,147.34,147.5,30901.0,147.46,147.65,147.34,147.5,30901.0
2017-08-01 11:10:00,147.47,147.5,147.29,147.37,21805.0,147.47,147.5,147.29,147.37,21805.0
2017-08-01 11:20:00,147.4,147.52,147.36,147.37,29661.0,147.4,147.52,147.36,147.37,29661.0
2017-08-01 11:30:00,147.42,147.47,147.34,147.45,23268.0,147.42,147.47,147.34,147.45,23268.0
2017-08-01 11:40:00,147.45,147.52,147.29,147.43,44258.0,147.45,147.52,147.29,147.43,44258.0
2017-08-01 11:50:00,147.41,147.51,147.34,147.4,41134.0,147.41,147.51,147.34,147.4,41134.0
2017-08-01 12:00:00,147.42,147.43,147.16,147.22,26246.0,147.42,147.43,147.16,147.22,26246.0
2017-08-01 12:10:00,147.22,147.39,147.2,147.24,37553.0,147.22,147.39,147.2,147.24,37553.0
2017-08-01 12:20:00,147.24,147.28,146.8,146.88,21346.0,147.24,147.28,146.8,146.88,21346.0
2017-08-01 12:30:00,146.88,147.0,146.83,146.98,23778.0,146.88,147.0,146.83,146.98,23778.0
2017-08-01 12:40:00,147.01,147.09,146.82,146.88,16341.0,147.01,147.09,146.82,146.88,16341.0
2017-08-01 12:50:00,146.9,146.96,146.85,146.87,22827.0,146.9,146.96,146.85,146.87,22827.0
2017-08-01 13:00:00,146.85,146.93,146.82,146.89,20339.0,146.85,146.93,146.82,146.89,20339.0
2017-08-01 13:10:00,146.89,146.99,146.85,146.98,15370.0,146.89,146.99,146.85,146.98,15370.0
2017-08-01 13:20:00,147.02,147.11,147.02,147.08,14393.0,147.02,147.11,147.02,147.08,14393.0
2017-08-01 13:30:00,147.08,147.17,147.08,147.14,13374.0,147.08,147.17,147.08,147.14,13374.0
2017-08-01 13:40:00,147.12,147.17,147.09,147.16,21216.0,147.12,147.17,147.09,147.16,21216.0
2017-08-01 13:50:00,147.16,147.21,147.02,147.09,27321.0,147.16,147.21,147.02,147.09,27321.0
2017-08-01 14:00:00,147.09,147.17,147.08,147.1,17761.0,147.09,147.17,147.08,147.1,17761.0
2017-08-01 14:10:00,147.09,147.28,147.05,147.22,25708.0,147.09,147.28,147.05,147.22,25708.0
2017-08-01 14:20:00,147.22,147.31,147.21,147.25,26456.0,147.22,147.31,147.21,147.25,26456.0
2017-08-01 14:30:00,147.24,147.39,147.23,147.34,27217.0,147.24,147.39,147.23,147.34,27217.0
2017-08-01 14:40:00,147.35,147.46,147.26,147.28,34915.0,147.35,147.46,147.26,147.28,34915.0
2017-08-01 14:50:00,147.26,147.31,147.19,147.3,18665.0,147.26,147.31,147.19,147.3,18665.0
2017-08-01 15:00:00,147.29,147.46,147.29,147.37,33450.0,147.29,147.46,147.29,147.37,33450.0
2017-08-01 15:10:00,147.37,147.42,147.31,147.34,23368.0,147.37,147.42,147.31,147.34,23368.0
2017-08-01 15:20:00,147.35,147.42,147.31,147.4,24151.0,147.35,147.42,147.31,147.4,24151.0
2017-08-01 15:30:00,147.42,147.5,147.3,147.44,26858.0,147.42,147.5,147.3,147.44,26858.0
2017-08-01 15:40:00,147.44,147.45,147.29,147.29,40089.0,147.44,147.45,147.29,147.29,40089.0
2017-08-01 15:50:00,147.28,147.45,147.17,147.36,92970.0,147.28,147.45,147.17,147.36,92970.0
2017-08-02 09:30:00,147.46,147.57,146.97,147.09,67430.0,147.46,147.57,146.97,147.09,67430.0
2017-08-02 09:40:00,147.05,147.07,146.44,146.61,35465.0,147.05,147.07,146.44,146.61,35465.0
2017-08-02 09:50:00,146.59,146.87,146.33,146.38,28963.0,146.59,146.87,146.33,146.38,28963.0
2017-08-02 10:00:00,146.42,147.04,146.33,146.95,44276.0,146.42,147.04,146.33,146.95,44276.0
2017-08-02 10:10:00,147.0,147.04,146.34,146.43,70223.0,147.0,147.04,146.34,146.43,70223.0
2017-08-02 10:20:00,146.42,146.49,145.96,145.97,57205.0,146.42,146.49,145.96,145.97,57205.0
2017-08-02 10:30:00,145.98,146.34,145.9,146.28,31563.0,145.98,146.34,145.9,146.28,31563.0
2017-08-02 10:40:00,146.28,146.3,145.29,145.5,42960.0,146.28,146.3,145.29,145.5,42960.0
2017-08-02 10:50:00,145.54,145.72,145.04,145.07,34016.0,145.54,145.72,145.04,145.07,34016.0
2017-08-02 11:00:00,145.15,145.24,144.52,144.54,51213.0,145.15,145.24,144.52,144.54,51213.0
2017-08-02 11:10:00,144.54,145.12,144.54,144.98,31758.0,144.54,145.12,144.54,144.98,31758.0
2017-08-02 11:20:00,144.99,145.29,144.85,144.9,27932.0,144.99,145.29,144.85,144.9,27932.0
2017-08-02 11:30:00,144.9,145.0,144.62,144.73,49719.0,144.9,145.0,144.62,144.73,49719.0
2017-08-02 11:40:00,144.77,145.04,144.74,144.89,25876.0,144.77,145.04,144.74,144.89,25876.0
2017-08-02 11:50:00,144.86,145.09,144.85,145.03,35740.0,144.86,145.09,144.85,145.03,35740.0
2017-08-02 12:00:00,145.02,145.04,144.77,145.0,27530.0,145.02,145.04,144.77,145.0,27530.0
2017-08-02 12:10:00,144.93,145.27,144.9,145.27,15374.0,144.93,145.27,144.9,145.27,15374.0
2017-08-02 12:20:00,145.29,145.34,145.06,145.14,14742.0,145.29,145.34,145.06,145.14,14742.0
2017-08-02 12:30:00,145.16,145.21,144.98,145.09,17366.0,145.16,145.21,144.98,145.09,17366.0
2017-08-02 12:40:00,145.1,145.2,145.02,145.11,19812.0,145.1,145.2,145.02,145.11,19812.0
2017-08-02 12:50:00,145.11,145.18,144.94,145.15,9467.0,145.11,145.18,144.94,145.15,9467.0
2017-08-02 13:00:00,145.14,145.14,144.9,144.98,23481.0,145.14,145.14,144.9,144.98,23481.0
2017-08-02 13:10:00,144.98,145.18,144.94,145.01,18229.0,144.98,145.18,144.94,145.01,18229.0
2017-08-02 13:20:00,145.05,145.3,144.98,145.17,19843.0,145.05,145.3,144.98,145.17,19843.0
2017-08-02 13:30:00,145.17,145.55,145.16,145.55,16965.0,145.17,145.55,145.16,145.55,16965.0
2017-08-02 13:40:00,145.64,146.11,145.64,146.0,23993.0,145.64,146.11,145.64,146.0,23993.0
2017-08-02 13:50:00,146.03,146.25,146.01,146.13,21093.0,146.03,146.25,146.01,146.13,21093.0
2017-08-02 14:00:00,146.13,146.21,146.01,146.06,23186.0,146.13,146.21,146.01,146.06,23186.0
2017-08-02 14:10:00,146.04,146.59,146.03,146.49,56796.0,146.04,146.59,146.03,146.49,56796.0
2017-08-02 14:20:00,146.48,146.58,146.36,146.47,27426.0,146.48,146.58,146.36,146.47,27426.0
2017-08-02 14:30:00,146.47,146.86,146.4,146.67,35128.0,146.47,146.86,146.4,146.67,35128.0
2017-08-02 14:40:00,146.67,146.71,146.57,146.63,15625.0,146.67,146.71,146.57,146.63,15625.0
2017-08-02 14:50:00,146.61,146.68,146.5,146.6,17276.0,146.61,146.68,146.5,146.6,17276.0
2017-08-02 15:00:00,146.63,146.78,146.48,146.62,27886.0,146.63,146.78,146.48,146.62,27886.0
2017-08-02 15:10:00,146.62,146.7,146.52,146.58,22093.0,146.62,146.7,146.52,146.58,22093.0
2017-08-02 15:20:00,146.57,146.63,146.51,146.62,19868.0,146.57,146.63,146.51,146.62,19868.0
2017-08-02 15:30:00,146.62,146.7,146.43,146.6,38946.0,146.62,146.7,146.43,146.6,38946.0
2017-08-02 15:40:00,146.61,146.84,146.59,146.79,73936.0,146.61,146.84,146.59,146.79,73936.0
2017-08-02 15:50:00,146.77,147.35,146.75,147.13,226700.0,146.77,147.35,146.75,147.13,226700.0
2017-08-03 09:30:00,147.47,147.48,145.86,147.16,52083.0,147.47,147.48,145.86,147.16,52083.0
2017-08-03 09:40:00,147.24,147.55,146.93,147.28,39248.0,147.24,147.55,146.93,147.28,39248.0
2017-08-03 09:50:00,147.3,147.43,146.24,146.66,23414.0,147.3,147.43,146.24,146.66,23414.0
2017-08-03 10:00:00,146.59,146.9,146.32,146.46,19338.0,146.59,146.9,146.32,146.46,19338.0
2017-08-03 10:10:00,146.38,146.65,146.18,146.52,24917.0,146.38,146.65,146.18,146.52,24917.0
2017-08-03 10:20:00,146.52,146.87,146.51,146.69,16184.0,146.52,146.87,146.51,146.69,16184.0
2017-08-03 10:30:00,146.75,146.81,146.51,146.52,18571.0,146.75,146.81,146.51,146.52,18571.0
2017-08-03 10:40:00,146.46,146.69,145.68,145.83,53610.0,146.46,146.69,145.68,145.83,53610.0
2017-08-03 10:50:00,145.86,146.5,145.85,146.33,18367.0,145.86,146.5,145.85,146.33,18367.0
2017-08-03 11:00:00,146.37,146.63,146.21,146.63,17050.0,146.37,146.63,146.21,146.63,17050.0
2017-08-03 11:10:00,146.64,146.65,146.36,146.47,12025.0,146.64,146.65,146.36,146.47,12025.0
2017-08-03 11:20:00,146.53,146.78,146.45,146.72,15167.0,146.53,146.78,146.45,146.72,15167.0
2017-08-03 11:30:00,146.74,146.88,146.6,146.84,15395.0,146.74,146.88,146.6,146.84,15395.0
2017-08-03 11:40:00,146.87,146.94,146.7,146.83,10565.0,146.87,146.94,146.7,146.83,10565.0
2017-08-03 11:50:00,146.87,146.98,146.78,146.97,14066.0,146.87,146.98,146.78,146.97,14066.0
2017-08-03 12:00:00,146.98,147.19,146.98,146.99,15145.0,146.98,147.19,146.98,146.99,15145.0
2017-08-03 12:10:00,146.99,147.54,146.99,147.53,16161.0,146.99,147.54,146.99,147.53,16161.0
2017-08-03 12:20:00,147.53,147.71,147.38,147.71,19943.0,147.53,147.71,147.38,147.71,19943.0
2017-08-03 12:30:00,147.72,147.78,147.55,147.63,14633.0,147.72,147.78,147.55,147.63,14633.0
2017-08-03 12:40:00,147.59,147.7,147.51,147.54,16883.0,147.59,147.7,147.51,147.54,16883.0
2017-08-03 12:50:00,147.53,147.74,147.53,147.55,10463.0,147.53,147.74,147.53,147.55,10463.0
2017-08-03 13:00:00,147.54,147.57,147.33,147.34,11800.0,147.54,147.57,147.33,147.34,11800.0
2017-08-03 13:10:00,147.33,147.43,147.31,147.37,9878.0,147.33,147.43,147.31,147.37,9878.0
2017-08-03 13:20:00,147.36,147.37,147.22,147.29,16565.0,147.36,147.37,147.22,147.29,16565.0
2017-08-03 13:30:00,147.31,147.51,147.25,147.5,17216.0,147.31,147.51,147.25,147.5,17216.0
2017-08-03 13:40:00,147.49,147.69,147.49,147.57,9114.0,147.49,147.69,147.49,147.57,9114.0
2017-08-03 13:50:00,147.57,147.78,147.56,147.67,16331.0,147.57,147.78,147.56,147.67,16331.0
2017-08-03 14:00:00,147.67,147.93,147.66,147.77,21247.0,147.67,147.93,147.66,147.77,21247.0
2017-08-03 14:10:00,147.77,147.78,147.52,147.59,26083.0,147.77,147.78,147.52,147.59,26083.0
2017-08-03 14:20:00,147.61,147.88,147.44,147.88,126487.0,147.61,147.88,147.44,147.88,126487.0
2017-08-03 14:30:00,147.88,147.89,147.72,147.77,21445.0,147.88,147.89,147.72,147.77,21445.0
2017-08-03 14:40:00,147.76,147.9,147.68,147.81,18266.0,147.76,147.9,147.68,147.81,18266.0
2017-08-03 14:50:00,147.8,147.89,147.78,147.86,16903.0,147.8,147.89,147.78,147.86,16903.0
2017-08-03 15:00:00,147.86,147.9,147.81,147.82,22757.0,147.86,147.9,147.81,147.82,22757.0
2017-08-03 15:10:00,147.79,147.98,147.78,147.95,24610.0,147.79,147.98,147.78,147.95,24610.0
2017-08-03 15:20:00,147.93,147.95,147.82,147.91,20238.0,147.93,147.95,147.82,147.91,20238.0
2017-08-03 15:30:00,147.92,147.96,147.4,147.45,49017.0,147.92,147.96,147.4,147.45,49017.0
2017-08-03 15:40:00,147.42,147.65,147.38,147.57,37221.0,147.42,147.65,147.38,147.57,37221.0
2017-08-03 15:50:00,147.59,147.81,147.52,147.8,100835.0,147.59,147.81,147.52,147.8,100835.0
2017-08-04 09:30:00,148.25,148.58,147.69,148.35,53290.0,148.25,148.58,147.69,148.35,53290.0
2017-08-04 09:40:00,148.29,148.46,148.06,148.28,19478.0,148.29,148.46,148.06,148.28,19478.0
2017-08-04 09:50:00,148.25,148.32,147.76,147.76,21170.0,148.25,148.32,147.76,147.76,21170.0
2017-08-04 10:00:00,147.87,147.97,147.27,147.34,24484.0,147.87,147.97,147.27,147.34,24484.0
2017-08-04 10:10:00,147.43,147.8,147.34,147.8,13069.0,147.43,147.8,147.34,147.8,13069.0
2017-08-04 10:20:00,147.85,148.19,147.62,148.14,22809.0,147.85,148.19,147.62,148.14,22809.0
2017-08-04 10:30:00,148.16,148.47,148.01,148.47,21384.0,148.16,148.47,148.01,148.47,21384.0
2017-08-04 10:40:00,148.48,148.5,148.1,148.27,22542.0,148.48,148.5,148.1,148.27,22542.0
2017-08-04 10:50:00,148.29,148.41,147.93,148.15,11238.0,148.29,148.41,147.93,148.15,11238.0
2017-08-04 11:00:00,148.18,148.2,147.96,147.96,21205.0,148.18,148.2,147.96,147.96,21205.0
2017-08-04 11:10:00,147.91,148.35,147.91,148.34,8976.0,147.91,148.35,147.91,148.34,8976.0
2017-08-04 11:20:00,148.31,148.33,148.05,148.27,15224.0,148.31,148.33,148.05,148.27,15224.0
2017-08-04 11:30:00,148.25,148.55,148.23,148.5,20962.0,148.25,148.55,148.23,148.5,20962.0
2017-08-04 11:40:00,148.53,148.59,148.36,148.44,29350.0,148.53,148.59,148.36,148.44,29350.0
2017-08-04 11:50:00,148.44,148.62,148.27,148.47,16750.0,148.44,148.62,148.27,148.47,16750.0
2017-08-04 12:00:00,148.47,148.5,148.26,148.37,15851.0,148.47,148.5,148.26,148.37,15851.0
2017-08-04 12:10:00,148.41,148.41,148.08,148.17,18764.0,148.41,148.41,148.08,148.17,18764.0
2017-08-04 12:20:00,148.19,148.26,148.07,148.08,10503.0,148.19,148.26,148.07,148.08,10503.0
2017-08-04 12:30:00,148.07,148.11,147.49,147.62,41865.0,148.07,148.11,147.49,147.62,41865.0
2017-08-04 12:40:00,147.64,147.72,147.37,147.63,20048.0,147.64,147.72,147.37,147.63,20048.0
2017-08-04 12:50:00,147.63,147.89,147.63,147.79,19293.0,147.63,147.89,147.63,147.79,19293.0
2017-08-04 13:00:00,147.81,147.86,147.66,147.81,15934.0,147.81,147.86,147.66,147.81,15934.0
2017-08-04 13:10:00,147.81,147.84,147.75,147.84,13076.0,147.81,147.84,147.75,147.84,13076.0
2017-08-04 13:20:00,147.78,147.88,147.63,147.68,22674.0,147.78,147.88,147.63,147.68,22674.0
2017-08-04 13:30:00,147.66,147.71,147.52,147.57,24280.0,147.66,147.71,147.52,147.57,24280.0
2017-08-04 13:40:00,147.55,147.7,147.53,147.7,18497.0,147.55,147.7,147.53,147.7,18497.0
2017-08-04 13:50:00,147.68,147.83,147.66,147.72,18340.0,147.68,147.83,147.66,147.72,18340.0
2017-08-04 14:00:00,147.71,147.73,147.64,147.67,19130.0,147.71,147.73,147.64,147.67,19130.0
2017-08-04 14:10:00,147.68,147.89,147.67,147.78,28446.0,147.68,147.89,147.67,147.78,28446.0
2017-08-04 14:20:00,147.8,147.84,147.63,147.66,14940.0,147.8,147.84,147.63,147.66,14940.0
2017-08-04 14:30:00,147.66,147.69,147.61,147.62,20096.0,147.66,147.69,147.61,147.62,20096.0
2017-08-04 14:40:00,147.62,147.68,147.52,147.64,18750.0,147.62,147.68,147.52,147.64,18750.0
2017-08-04 14:50:00,147.66,147.75,147.59,147.59,31451.0,147.66,147.75,147.59,147.59,31451.0
2017-08-04 15:00:00,147.59,147.66,147.57,147.66,13413.0,147.59,147.66,147.57,147.66,13413.0
2017-08-04 15:10:00,147.66,147.72,147.6,147.6,22417.0,147.66,147.72,147.6,147.6,22417.0
2017-08-04 15:20:00,147.62,147.64,147.42,147.58,94390.0,147.62,147.64,147.42,147.58,94390.0
2017-08-04 15:30:00,147.59,147.63,147.36,147.4,37300.0,147.59,147.63,147.36,147.4,37300.0
2017-08-04 15:40:00,147.41,147.48,147.38,147.39,43078.0,147.41,147.48,147.38,147.39,43078.0
2017-08-04 15:50:00,147.39,147.8,147.38,147.7,106164.0,147.39,147.8,147.38,147.7,106164.0
2017-08-07 09:30:00,147.74,148.4,147.54,147.94,53819.0,147.74,148.4,147.54,147.94,53819.0
2017-08-07 09:40:00,147.92,148.3,147.89,148.13,21841.0,147.92,148.3,147.89,148.13,21841.0
2017-08-07 09:50:00,148.11,148.18,147.84,148.04,26035.0,148.11,148.18,147.84,148.04,26035.0
2017-08-07 10:00:00,148.04,148.12,147.75,147.75,29378.0,148.04,148.12,147.75,147.75,29378.0
2017-08-07 10:10:00,147.71,147.93,147.62,147.86,30806.0,147.71,147.93,147.62,147.86,30806.0
2017-08-07 10:20:00,147.85,148.11,147.79,148.04,31552.0,147.85,148.11,147.79,148.04,31552.0
2017-08-07 10:30:00,148.07,148.3,148.01,148.28,22242.0,148.07,148.3,148.01,148.28,22242.0
2017-08-07 10:40:00,148.27,148.47,148.18,148.46,30065.0,148.27,148.47,148.18,148.46,30065.0
2017-08-07 10:50:00,148.46,148.55,148.36,148.43,23138.0,148.46,148.55,148.36,148.43,23138.0
2017-08-07 11:00:00,148.41,148.68,148.3,148.65,18935.0,148.41,148.68,148.3,148.65,18935.0
2017-08-07 11:10:00,148.65,148.83,148.65,148.69,26245.0,148.65,148.83,148.65,148.69,26245.0
2017-08-07 11:20:00,148.7,148.88,148.68,148.83,29590.0,148.7,148.88,148.68,148.83,29590.0
2017-08-07 11:30:00,148.84,148.9,148.54,148.63,24187.0,148.84,148.9,148.54,148.63,24187.0
2017-08-07 11:40:00,148.64,148.64,148.42,148.48,18527.0,148.64,148.64,148.42,148.48,18527.0
2017-08-07 11:50:00,148.51,148.51,148.24,148.4,13692.0,148.51,148.51,148.24,148.4,13692.0
2017-08-07 12:00:00,148.39,148.56,148.36,148.38,16638.0,148.39,148.56,148.36,148.38,16638.0
2017-08-07 12:10:00,148.39,148.5,148.22,148.22,15013.0,148.39,148.5,148.22,148.22,15013.0
2017-08-07 12:20:00,148.23,148.24,148.1,148.1,20258.0,148.23,148.24,148.1,148.1,20258.0
2017-08-07 12:30:00,148.08,148.14,148.02,148.05,17202.0,148.08,148.14,148.02,148.05,17202.0
2017-08-07 12:40:00,148.05,148.19,148.02,148.13,15330.0,148.05,148.19,148.02,148.13,15330.0
2017-08-07 12:50:00,148.14,148.16,147.97,147.97,22714.0,148.14,148.16,147.97,147.97,22714.0
2017-08-07 13:00:00,147.98,148.02,147.87,147.94,59112.0,147.98,148.02,147.87,147.94,59112.0
2017-08-07 13:10:00,147.94,148.03,147.83,147.91,24837.0,147.94,148.03,147.83,147.91,24837.0
2017-08-07 13:20:00,147.89,147.98,147.87,147.98,9887.0,147.89,147.98,147.87,147.98,9887.0
2017-08-07 13:30:00,147.97,147.98,147.85,147.85,22613.0,147.97,147.98,147.85,147.85,22613.0
2017-08-07 13:40:00,147.86,147.92,147.8,147.82,17993.0,147.86,147.92,147.8,147.82,17993.0
2017-08-07 13:50:00,147.82,147.87,147.8,147.86,19953.0,147.82,147.87,147.8,147.86,19953.0
2017-08-07 14:00:00,147.87,148.21,147.87,148.19,34285.0,147.87,148.21,147.87,148.19,34285.0
2017-08-07 14:10:00,148.17,148.17,148.05,148.11,16829.0,148.17,148.17,148.05,148.11,16829.0
2017-08-07 14:20:00,148.12,148.14,148.02,148.07,19930.0,148.12,148.14,148.02,148.07,19930.0
2017-08-07 14:30:00,148.07,148.21,148.06,148.21,18345.0,148.07,148.21,148.06,148.21,18345.0
2017-08-07 14:40:00,148.21,148.22,148.07,148.09,18239.0,148.21,148.22,148.07,148.09,18239.0
2017-08-07 14:50:00,148.1,148.13,148.03,148.03,23084.0,148.1,148.13,148.03,148.03,23084.0
2017-08-07 15:00:00,148.05,148.07,147.95,148.05,26304.0,148.05,148.07,147.95,148.05,26304.0
2017-08-07 15:10:00,148.05,148.08,147.96,147.97,25211.0,148.05,148.08,147.96,147.97,25211.0
2017-08-07 15:20:00,147.97,148.25,147.96,148.22,29871.0,147.97,148.25,147.96,148.22,29871.0
2017-08-07 15:30:00,148.24,148.25,148.1,148.18,31491.0,148.24,148.25,148.1,148.18,31491.0
2017-08-07 15:40:00,148.18,148.28,148.16,148.28,49749.0,148.18,148.28,148.16,148.28,49749.0
2017-08-07 15:50:00,148.28,148.57,148.28,148.41,121410.0,148.28,148.57,148.28,148.41,121410.0
2017-08-08 09:30:00,148.14,148.14,147.15,147.38,54170.0,148.14,148.14,147.15,147.38,54170.0
2017-08-08 09:40:00,147.35,147.76,147.12,147.58,23170.0,147.35,147.76,147.12,147.58,23170.0
2017-08-08 09:50:00,147.7,147.72,147.33,147.33,20385.0,147.7,147.72,147.33,147.33,20385.0
2017-08-08 10:00:00,147.42,147.47,146.84,147.13,33776.0,147.42,147.47,146.84,147.13,33776.0
2017-08-08 10:10:00,147.15,147.15,146.85,146.92,32696.0,147.15,147.15,146.85,146.92,32696.0
2017-08-08 10:20:00,146.95,147.04,146.62,146.7,22574.0,146.95,147.04,146.62,146.7,22574.0
2017-08-08 10:30:00,146.66,146.84,146.36,146.83,60047.0,146.66,146.84,146.36,146.83,60047.0
2017-08-08 10:40:00,146.79,146.87,146.49,146.7,23265.0,146.79,146.87,146.49,146.7,23265.0
2017-08-08 10:50:00,146.71,147.14,146.67,147.12,49368.0,146.71,147.14,146.67,147.12,49368.0
2017-08-08 11:00:00,147.11,147.47,147.03,147.21,28020.0,147.11,147.47,147.03,147.21,28020.0
2017-08-08 11:10:00,147.22,147.37,147.1,147.3,14501.0,147.22,147.37,147.1,147.3,14501.0
2017-08-08 11:20:00,147.25,147.51,147.22,147.5,9960.0,147.25,147.51,147.22,147.5,9960.0
2017-08-08 11:30:00,147.5,147.77,147.48,147.68,15797.0,147.5,147.77,147.48,147.68,15797.0
2017-08-08 11:40:00,147.69,147.88,147.57,147.87,28104.0,147.69,147.88,147.57,147.87,28104.0
2017-08-08 11:50:00,147.9,148.37,147.9,148.29,17913.0,147.9,148.37,147.9,148.29,17913.0
2017-08-08 12:00:00,148.25,148.58,148.13,148.57,19214.0,148.25,148.58,148.13,148.57,19214.0
2017-08-08 12:10:00,148.55,148.6,148.34,148.53,14864.0,148.55,148.6,148.34,148.53,14864.0
2017-08-08 12:20:00,148.51,148.8,148.51,148.67,14866.0,148.51,148.8,148.51,148.67,14866.0
2017-08-08 12:30:00,148.66,148.71,148.59,148.64,12749.0,148.66,148.71,148.59,148.64,12749.0
2017-08-08 12:40:00,148.61,148.7,148.58,148.66,11042.0,148.61,148.7,148.58,148.66,11042.0
2017-08-08 12:50:00,148.67,148.74,148.67,148.7,8530.0,148.67,148.74,148.67,148.7,8530.0
2017-08-08 13:00:00,148.7,148.73,148.58,148.65,10401.0,148.7,148.73,148.58,148.65,10401.0
2017-08-08 13:10:00,148.67,148.67,148.58,148.64,18071.0,148.67,148.67,148.58,148.64,18071.0
2017-08-08 13:20:00,148.66,148.86,148.54,148.54,16048.0,148.66,148.86,148.54,148.54,16048.0
2017-08-08 13:30:00,148.55,148.61,148.2,148.49,15788.0,148.55,148.61,148.2,148.49,15788.0
2017-08-08 13:40:00,148.5,148.64,148.43,148.64,8558.0,148.5,148.64,148.43,148.64,8558.0
2017-08-08 13:50:00,148.61,148.66,148.48,148.5,14032.0,148.61,148.66,148.48,148.5,14032.0
2017-08-08 14:00:00,148.49,148.55,148.25,148.35,13314.0,148.49,148.55,148.25,148.35,13314.0
2017-08-08 14:10:00,148.33,148.51,148.33,148.49,13064.0,148.33,148.51,148.33,148.49,13064.0
2017-08-08 14:20:00,148.49,148.55,148.42,148.46,14827.0,148.49,148.55,148.42,148.46,14827.0
2017-08-08 14:30:00,148.44,148.51,148.32,148.37,13970.0,148.44,148.51,148.32,148.37,13970.0
2017-08-08 14:40:00,148.37,148.41,148.32,148.36,15632.0,148.37,148.41,148.32,148.36,15632.0
2017-08-08 14:50:00,148.33,148.41,148.31,148.39,15626.0,148.33,148.41,148.31,148.39,15626.0
2017-08-08 15:00:00,148.38,148.42,148.2,148.31,15937.0,148.38,148.42,148.2,148.31,15937.0
2017-08-08 15:10:00,148.34,148.37,148.01,148.16,61796.0,148.34,148.37,148.01,148.16,61796.0
2017-08-08 15:20:00,148.18,148.34,147.77,147.97,26798.0,148.18,148.34,147.77,147.97,26798.0
2017-08-08 15:30:00,147.94,147.97,147.43,147.59,52469.0,147.94,147.97,147.43,147.59,52469.0
2017-08-08 15:40:00,147.59,147.69,147.5,147.59,82881.0,147.59,147.69,147.5,147.59,82881.0
2017-08-08 15:50:00,147.58,147.88,147.47,147.8,119834.0,147.58,147.88,147.47,147.8,119834.0
2017-08-09 09:30:00,146.68,147.19,146.5,147.17,56539.0,146.68,147.19,146.5,147.17,56539.0
2017-08-09 09:40:00,147.16,147.56,146.52,146.92,23688.0,147.16,147.56,146.52,146.92,23688.0
2017-08-09 09:50:00,146.9,147.2,146.56,147.2,22168.0,146.9,147.2,146.56,147.2,22168.0
2017-08-09 10:00:00,147.21,147.28,146.71,147.03,15209.0,147.21,147.28,146.71,147.03,15209.0
2017-08-09 10:10:00,147.12,147.45,146.9,147.19,17831.0,147.12,147.45,146.9,147.19,17831.0
2017-08-09 10:20:00,147.17,147.36,146.94,147.03,23484.0,147.17,147.36,146.94,147.03,23484.0
2017-08-09 10:30:00,147.06,147.85,146.98,147.85,18204.0,147.06,147.85,146.98,147.85,18204.0
2017-08-09 10:40:00,147.87,147.87,147.4,147.54,21671.0,147.87,147.87,147.4,147.54,21671.0
2017-08-09 10:50:00,147.57,147.83,147.53,147.7,31906.0,147.57,147.83,147.53,147.7,31906.0
2017-08-09 11:00:00,147.65,147.73,147.33,147.49,20628.0,147.65,147.73,147.33,147.49,20628.0
2017-08-09 11:10:00,147.47,147.53,147.18,147.42,14097.0,147.47,147.53,147.18,147.42,14097.0
2017-08-09 11:20:00,147.45,147.68,147.45,147.63,10581.0,147.45,147.68,147.45,147.63,10581.0
2017-08-09 11:30:00,147.69,147.86,147.59,147.79,17895.0,147.69,147.86,147.59,147.79,17895.0
2017-08-09 11:40:00,147.81,147.87,147.64,147.82,10110.0,147.81,147.87,147.64,147.82,10110.0
2017-08-09 11:50:00,147.86,148.24,147.82,148.19,27029.0,147.86,148.24,147.82,148.19,27029.0
2017-08-09 12:00:00,148.21,148.25,148.03,148.11,8796.0,148.21,148.25,148.03,148.11,8796.0
2017-08-09 12:10:00,148.14,148.21,148.08,148.1,13666.0,148.14,148.21,148.08,148.1,13666.0
2017-08-09 12:20:00,148.17,148.34,148.07,148.13,15412.0,148.17,148.34,148.07,148.13,15412.0
2017-08-09 12:30:00,148.15,148.25,148.08,148.09,9613.0,148.15,148.25,148.08,148.09,9613.0
2017-08-09 12:40:00,148.08,148.18,147.94,148.03,5011.0,148.08,148.18,147.94,148.03,5011.0
2017-08-09 12:50:00,148.04,148.06,147.8,147.81,10445.0,148.04,148.06,147.8,147.81,10445.0
2017-08-09 13:00:00,147.8,147.97,147.74,147.97,8354.0,147.8,147.97,147.74,147.97,8354.0
2017-08-09 13:10:00,147.97,148.0,147.74,147.82,8868.0,147.97,148.0,147.74,147.82,8868.0
2017-08-09 13:20:00,147.81,147.94,147.81,147.86,12000.0,147.81,147.94,147.81,147.86,12000.0
2017-08-09 13:30:00,147.88,148.02,147.82,147.99,10400.0,147.88,148.02,147.82,147.99,10400.0
2017-08-09 13:40:00,147.99,148.15,147.97,148.12,13708.0,147.99,148.15,147.97,148.12,13708.0
2017-08-09 13:50:00,148.1,148.13,147.93,148.08,10144.0,148.1,148.13,147.93,148.08,10144.0
2017-08-09 14:00:00,148.06,148.07,147.98,148.04,16363.0,148.06,148.07,147.98,148.04,16363.0
2017-08-09 14:10:00,147.99,148.0,147.79,147.88,11426.0,147.99,148.0,147.79,147.88,11426.0
2017-08-09 14:20:00,147.86,147.97,147.8,147.89,20112.0,147.86,147.97,147.8,147.89,20112.0
2017-08-09 14:30:00,147.89,147.9,147.63,147.81,28835.0,147.89,147.9,147.63,147.81,28835.0
2017-08-09 14:40:00,147.8,148.04,147.6,147.75,57059.0,147.8,148.04,147.6,147.75,57059.0
2017-08-09 14:50:00,147.71,147.77,147.67,147.71,10410.0,147.71,147.77,147.67,147.71,10410.0
2017-08-09 15:00:00,147.72,147.81,147.58,147.65,10823.0,147.72,147.81,147.58,147.65,10823.0
2017-08-09 15:10:00,147.62,147.92,147.62,147.91,9215.0,147.62,147.92,147.62,147.91,9215.0
2017-08-09 15:20:00,147.91,148.06,147.85,147.88,15884.0,147.91,148.06,147.85,147.88,15884.0
2017-08-09 15:30:00,147.88,147.94,147.76,147.94,20481.0,147.88,147.94,147.76,147.94,20481.0
2017-08-09 15:40:00,147.97,148.27,147.97,148.25,38671.0,147.97,148.27,147.97,148.25,38671.0
2017-08-09 15:50:00,148.25,148.5,148.2,148.3,103528.0,148.25,148.5,148.2,148.3,103528.0
2017-08-10 09:30:00,147.23,147.74,147.05,147.41,41450.0,147.23,147.74,147.05,147.41,41450.0
2017-08-10 09:40:00,147.41,147.52,146.62,146.74,29198.0,147.41,147.52,146.62,146.74,29198.0
2017-08-10 09:50:00,146.7,147.06,146.52,146.7,12911.0,146.7,147.06,146.52,146.7,12911.0
2017-08-10 10:00:00,146.76,146.76,145.8,145.97,43478.0,146.76,146.76,145.8,145.97,43478.0
2017-08-10 10:10:00,145.95,146.3,145.81,146.2,28311.0,145.95,146.3,145.81,146.2,28311.0
2017-08-10 10:20:00,146.16,146.35,145.95,146.34,19422.0,146.16,146.35,145.95,146.34,19422.0
2017-08-10 10:30:00,146.41,146.56,146.25,146.42,21746.0,146.41,146.56,146.25,146.42,21746.0
2017-08-10 10:40:00,146.35,146.82,146.21,146.67,24985.0,146.35,146.82,146.21,146.67,24985.0
2017-08-10 10:50:00,146.69,146.97,146.53,146.86,21532.0,146.69,146.97,146.53,146.86,21532.0
2017-08-10 11:00:00,146.84,146.88,146.61,146.86,18941.0,146.84,146.88,146.61,146.86,18941.0
2017-08-10 11:10:00,146.85,146.87,146.57,146.62,19915.0,146.85,146.87,146.57,146.62,19915.0
2017-08-10 11:20:00,146.58,146.61,146.2,146.49,18438.0,146.58,146.61,146.2,146.49,18438.0
2017-08-10 11:30:00,146.57,146.66,146.34,146.56,20666.0,146.57,146.66,146.34,146.56,20666.0
2017-08-10 11:40:00,146.54,146.54,145.97,145.97,28923.0,146.54,146.54,145.97,145.97,28923.0
2017-08-10 11:50:00,145.97,146.06,145.66,145.8,27358.0,145.97,146.06,145.66,145.8,27358.0
2017-08-10 12:00:00,145.72,145.83,145.46,145.65,34515.0,145.72,145.83,145.46,145.65,34515.0
2017-08-10 12:10:00,145.68,145.82,145.56,145.67,53364.0,145.68,145.82,145.56,145.67,53364.0
2017-08-10 12:20:00,145.69,145.71,145.44,145.48,23743.0,145.69,145.71,145.44,145.48,23743.0
2017-08-10 12:30:00,145.48,145.48,145.02,145.28,24400.0,145.48,145.48,145.02,145.28,24400.0
2017-08-10 12:40:00,145.27,145.54,145.2,145.41,31947.0,145.27,145.54,145.2,145.41,31947.0
2017-08-10 12:50:00,145.41,145.65,145.29,145.63,21388.0,145.41,145.65,145.29,145.63,21388.0
2017-08-10 13:00:00,145.63,145.92,145.58,145.89,22058.0,145.63,145.92,145.58,145.89,22058.0
2017-08-10 13:10:00,145.91,146.06,145.7,145.95,16755.0,145.91,146.06,145.7,145.95,16755.0
2017-08-10 13:20:00,145.92,146.19,145.86,146.07,19022.0,145.92,146.19,145.86,146.07,19022.0
2017-08-10 13:30:00,146.08,146.14,145.81,145.9,12719.0,146.08,146.14,145.81,145.9,12719.0
2017-08-10 13:40:00,145.91,146.14,145.81,145.83,24472.0,145.91,146.14,145.81,145.83,24472.0
2017-08-10 13:50:00,145.87,146.12,145.74,146.12,17661.0,145.87,146.12,145.74,146.12,17661.0
2017-08-10 14:00:00,146.1,146.1,145.81,145.83,11950.0,146.1,146.1,145.81,145.83,11950.0
2017-08-10 14:10:00,145.84,146.45,145.84,146.41,19164.0,145.84,146.45,145.84,146.41,19164.0
2017-08-10 14:20:00,146.36,146.49,146.28,146.43,17986.0,146.36,146.49,146.28,146.43,17986.0
2017-08-10 14:30:00,146.41,146.68,146.36,146.41,20418.0,146.41,146.68,146.36,146.41,20418.0
2017-08-10 14:40:00,146.38,146.49,146.14,146.38,23279.0,146.38,146.49,146.14,146.38,23279.0
2017-08-10 14:50:00,146.39,146.5,146.31,146.37,16880.0,146.39,146.5,146.31,146.37,16880.0
2017-08-10 15:00:00,146.34,146.48,146.26,146.31,22615.0,146.34,146.48,146.26,146.31,22615.0
2017-08-10 15:10:00,146.33,146.33,145.69,145.84,21316.0,146.33,146.33,145.69,145.84,21316.0
2017-08-10 15:20:00,145.86,145.92,145.49,145.75,73993.0,145.86,145.92,145.49,145.75,73993.0
2017-08-10 15:30:00,145.75,145.79,145.0,145.12,116012.0,145.75,145.79,145.0,145.12,116012.0
2017-08-10 15:40:00,145.14,145.39,144.94,145.01,86858.0,145.14,145.39,144.94,145.01,86858.0
2017-08-10 15:50:00,144.84,145.12,144.72,144.94,159720.0,144.84,145.12,144.72,144.94,159720.0
2017-08-11 09:30:00,145.65,145.65,144.29,144.42,131634.0,145.65,145.65,144.29,144.42,131634.0
2017-08-11 09:40:00,144.47,144.83,144.18,144.56,43218.0,144.47,144.83,144.18,144.56,43218.0
2017-08-11 09:50:00,144.67,145.56,144.64,145.56,26411.0,144.67,145.56,144.64,145.56,26411.0
2017-08-11 10:00:00,145.47,145.94,145.27,145.82,42366.0,145.47,145.94,145.27,145.82,42366.0
2017-08-11 10:10:00,145.82,145.93,145.35,145.61,23645.0,145.82,145.93,145.35,145.61,23645.0
2017-08-11 10:20:00,145.56,145.96,145.33,145.96,40945.0,145.56,145.96,145.33,145.96,40945.0
2017-08-11 10:30:00,145.98,146.29,145.8,146.11,19393.0,145.98,146.29,145.8,146.11,19393.0
2017-08-11 10:40:00,146.1,146.44,146.09,146.09,28778.0,146.1,146.44,146.09,146.09,28778.0
2017-08-11 10:50:00,146.07,146.24,145.98,146.11,17803.0,146.07,146.24,145.98,146.11,17803.0
2017-08-11 11:00:00,146.09,146.09,145.77,145.84,8868.0,146.09,146.09,145.77,145.84,8868.0
2017-08-11 11:10:00,145.75,146.21,145.74,145.84,13971.0,145.75,146.21,145.74,145.84,13971.0
2017-08-11 11:20:00,145.82,145.88,145.5,145.5,17455.0,145.82,145.88,145.5,145.5,17455.0
2017-08-11 11:30:00,145.57,146.21,145.57,146.15,9765.0,145.57,146.21,145.57,146.15,9765.0
2017-08-11 11:40:00,146.17,146.33,145.99,146.03,17695.0,146.17,146.33,145.99,146.03,17695.0
2017-08-11 11:50:00,146.08,146.19,145.87,146.04,12619.0,146.08,146.19,145.87,146.04,12619.0
2017-08-11 12:00:00,146.03,146.43,145.97,146.36,14512.0,146.03,146.43,145.97,146.36,14512.0
2017-08-11 12:10:00,146.39,146.67,146.35,146.61,19264.0,146.39,146.67,146.35,146.61,19264.0
2017-08-11 12:20:00,146.66,146.67,146.21,146.29,27873.0,146.66,146.67,146.21,146.29,27873.0
2017-08-11 12:30:00,146.28,146.59,146.28,146.53,10551.0,146.28,146.59,146.28,146.53,10551.0
2017-08-11 12:40:00,146.52,146.82,146.52,146.62,10598.0,146.52,146.82,146.52,146.62,10598.0
2017-08-11 12:50:00,146.7,146.78,146.55,146.72,17635.0,146.7,146.78,146.55,146.72,17635.0
2017-08-11 13:00:00,146.76,146.98,146.67,146.88,10730.0,146.76,146.98,146.67,146.88,10730.0
2017-08-11 13:10:00,146.87,146.9,146.64,146.69,28720.0,146.87,146.9,146.64,146.69,28720.0
2017-08-11 13:20:00,146.66,146.7,146.52,146.6,25835.0,146.66,146.7,146.52,146.6,25835.0
2017-08-11 13:30:00,146.67,146.86,146.56,146.7,12947.0,146.67,146.86,146.56,146.7,12947.0
2017-08-11 13:40:00,146.7,146.83,146.57,146.8,18264.0,146.7,146.83,146.57,146.8,18264.0
2017-08-11 13:50:00,146.81,146.93,146.76,146.88,28210.0,146.81,146.93,146.76,146.88,28210.0
2017-08-11 14:00:00,146.88,146.92,146.6,146.74,12246.0,146.88,146.92,146.6,146.74,12246.0
2017-08-11 14:10:00,146.71,147.03,146.69,147.03,13512.0,146.71,147.03,146.69,147.03,13512.0
2017-08-11 14:20:00,147.03,147.1,146.9,146.94,14052.0,147.03,147.1,146.9,146.94,14052.0
2017-08-11 14:30:00,146.96,146.96,146.51,146.51,14747.0,146.96,146.96,146.51,146.51,14747.0
2017-08-11 14:40:00,146.58,146.74,146.54,146.66,13719.0,146.58,146.74,146.54,146.66,13719.0
2017-08-11 14:50:00,146.69,146.81,146.42,146.45,16609.0,146.69,146.81,146.42,146.45,16609.0
2017-08-11 15:00:00,146.5,146.7,146.45,146.62,12167.0,146.5,146.7,146.45,146.62,12167.0
2017-08-11 15:10:00,146.65,146.71,146.33,146.36,18162.0,146.65,146.71,146.33,146.36,18162.0
2017-08-11 15:20:00,146.39,146.65,146.39,146.62,17096.0,146.39,146.65,146.39,146.62,17096.0
2017-08-11 15:30:00,146.59,146.64,146.34,146.62,27759.0,146.59,146.64,146.34,146.62,27759.0
2017-08-11 15:40:00,146.62,146.79,146.49,146.71,31753.0,146.62,146.79,146.49,146.71,31753.0
2017-08-11 15:50:00,146.67,146.68,146.33,146.48,68252.0,146.67,146.68,146.33,146.48,68252.0
2017-08-14 09:30:00,147.81,148.31,147.56,148.16,56054.0,147.81,148.31,147.56,148.16,56054.0
2017-08-14 09:40:00,148.18,148.5,148.13,148.18,24648.0,148.18,148.5,148.13,148.18,24648.0
2017-08-14 09:50:00,148.23,148.63,148.16,148.49,22475.0,148.23,148.63,148.16,148.49,22475.0
2017-08-14 10:00:00,148.46,148.95,148.34,148.85,12345.0,148.46,148.95,148.34,148.85,12345.0
2017-08-14 10:10:00,148.83,148.95,148.62,148.73,16733.0,148.83,148.95,148.62,148.73,16733.0
2017-08-14 10:20:00,148.75,149.05,148.75,148.81,17085.0,148.75,149.05,148.75,148.81,17085.0
2017-08-14 10:30:00,148.85,149.05,148.67,148.86,18305.0,148.85,149.05,148.67,148.86,18305.0
2017-08-14 10:40:00,148.81,149.08,148.8,149.02,8055.0,148.81,149.08,148.8,149.02,8055.0
2017-08-14 10:50:00,149.02,149.14,148.86,148.86,14215.0,149.02,149.14,148.86,148.86,14215.0
2017-08-14 11:00:00,148.82,148.99,148.79,148.97,12217.0,148.82,148.99,148.79,148.97,12217.0
2017-08-14 11:10:00,148.97,149.23,148.9,149.07,33246.0,148.97,149.23,148.9,149.07,33246.0
2017-08-14 11:20:00,149.03,149.04,148.78,148.79,28168.0,149.03,149.04,148.78,148.79,28168.0
2017-08-14 11:30:00,148.81,149.09,148.81,148.96,8720.0,148.81,149.09,148.81,148.96,8720.0
2017-08-14 11:40:00,148.95,148.97,148.71,148.83,16703.0,148.95,148.97,148.71,148.83,16703.0
2017-08-14 11:50:00,148.82,149.07,148.76,149.07,8206.0,148.82,149.07,148.76,149.07,8206.0
2017-08-14 12:00:00,149.05,149.22,148.94,149.05,14785.0,149.05,149.22,148.94,149.05,14785.0
2017-08-14 12:10:00,149.06,149.19,148.99,149.12,16709.0,149.06,149.19,148.99,149.12,16709.0
2017-08-14 12:20:00,149.08,149.21,149.04,149.11,8262.0,149.08,149.21,149.04,149.11,8262.0
2017-08-14 12:30:00,149.09,149.1,148.91,149.05,13813.0,149.09,149.1,148.91,149.05,13813.0
2017-08-14 12:40:00,149.05,149.19,149.05,149.19,10764.0,149.05,149.19,149.05,149.19,10764.0
2017-08-14 12:50:00,149.19,149.24,149.09,149.2,6040.0,149.19,149.24,149.09,149.2,6040.0
2017-08-14 13:00:00,149.2,149.4,149.2,149.4,19491.0,149.2,149.4,149.2,149.4,19491.0
2017-08-14 13:10:00,149.42,149.47,149.3,149.38,5532.0,149.42,149.47,149.3,149.38,5532.0
2017-08-14 13:20:00,149.4,149.44,149.36,149.4,8811.0,149.4,149.44,149.36,149.4,8811.0
2017-08-14 13:30:00,149.4,149.46,149.35,149.43,9119.0,149.4,149.46,149.35,149.43,9119.0
2017-08-14 13:40:00,149.41,149.5,149.33,149.38,10125.0,149.41,149.5,149.33,149.38,10125.0
2017-08-14 13:50:00,149.32,149.4,149.2,149.34,7180.0,149.32,149.4,149.2,149.34,7180.0
2017-08-14 14:00:00,149.3,149.47,149.26,149.42,12008.0,149.3,149.47,149.26,149.42,12008.0
2017-08-14 14:10:00,149.44,149.47,149.32,149.35,12151.0,149.44,149.47,149.32,149.35,12151.0
2017-08-14 14:20:00,149.38,149.5,149.31,149.41,8563.0,149.38,149.5,149.31,149.41,8563.0
2017-08-14 14:30:00,149.39,149.45,149.32,149.42,8422.0,149.39,149.45,149.32,149.42,8422.0
2017-08-14 14:40:00,149.42,149.43,149.32,149.35,10217.0,149.42,149.43,149.32,149.35,10217.0
2017-08-14 14:50:00,149.3,149.32,149.13,149.27,9889.0,149.3,149.32,149.13,149.27,9889.0
2017-08-14 15:00:00,149.27,149.28,149.03,149.18,13970.0,149.27,149.28,149.03,149.18,13970.0
2017-08-14 15:10:00,149.16,149.28,149.09,149.28,16807.0,149.16,149.28,149.09,149.28,16807.0
2017-08-14 15:20:00,149.3,149.37,149.26,149.34,17698.0,149.3,149.37,149.26,149.34,17698.0
2017-08-14 15:30:00,149.36,149.38,149.03,149.08,31179.0,149.36,149.38,149.03,149.08,31179.0
2017-08-14 15:40:00,149.05,149.21,149.03,149.09,55257.0,149.05,149.21,149.03,149.09,55257.0
2017-08-14 15:50:00,149.1,149.46,149.08,149.13,125129.0,149.1,149.46,149.08,149.13,125129.0
2017-08-15 09:30:00,149.56,149.66,148.94,149.0,46079.0,149.56,149.66,148.94,149.0,46079.0
2017-08-15 09:40:00,149.0,149.01,148.41,148.9,29638.0,149.0,149.01,148.41,148.9,29638.0
2017-08-15 09:50:00,149.0,149.35,148.79,149.3,21965.0,149.0,149.35,148.79,149.3,21965.0
2017-08-15 10:00:00,149.34,149.46,148.99,148.99,15855.0,149.34,149.46,148.99,148.99,15855.0
2017-08-15 10:10:00,148.95,149.11,148.85,149.06,12812.0,148.95,149.11,148.85,149.06,12812.0
2017-08-15 10:20:00,149.04,149.31,148.83,149.29,12858.0,149.04,149.31,148.83,149.29,12858.0
2017-08-15 10:30:00,149.22,149.26,148.82,149.14,22447.0,149.22,149.26,148.82,149.14,22447.0
2017-08-15 10:40:00,149.26,149.51,149.14,149.45,20886.0,149.26,149.51,149.14,149.45,20886.0
2017-08-15 10:50:00,149.45,149.58,149.44,149.53,12138.0,149.45,149.58,149.44,149.53,12138.0
2017-08-15 11:00:00,149.54,149.63,149.31,149.55,15869.0,149.54,149.63,149.31,149.55,15869.0
2017-08-15 11:10:00,149.57,149.88,149.57,149.88,14179.0,149.57,149.88,149.57,149.88,14179.0
2017-08-15 11:20:00,149.9,150.04,149.89,150.0,21219.0,149.9,150.04,149.89,150.0,21219.0
2017-08-15 11:30:00,150.04,150.23,149.99,150.06,27773.0,150.04,150.23,149.99,150.06,27773.0
2017-08-15 11:40:00,150.1,150.17,149.9,149.96,15596.0,150.1,150.17,149.9,149.96,15596.0
2017-08-15 11:50:00,149.92,149.92,149.8,149.9,12439.0,149.92,149.92,149.8,149.9,12439.0
2017-08-15 12:00:00,149.9,150.01,149.86,149.97,10747.0,149.9,150.01,149.86,149.97,10747.0
2017-08-15 12:10:00,149.95,150.07,149.94,150.07,8592.0,149.95,150.07,149.94,150.07,8592.0
2017-08-15 12:20:00,150.04,150.12,150.02,150.11,9995.0,150.04,150.12,150.02,150.11,9995.0
2017-08-15 12:30:00,150.12,150.14,149.94,150.04,14369.0,150.12,150.14,149.94,150.04,14369.0
2017-08-15 12:40:00,150.02,150.22,150.02,150.22,7995.0,150.02,150.22,150.02,150.22,7995.0
2017-08-15 12:50:00,150.2,150.21,150.04,150.07,8885.0,150.2,150.21,150.04,150.07,8885.0
2017-08-15 13:00:00,150.08,150.08,149.75,149.87,25674.0,150.08,150.08,149.75,149.87,25674.0
2017-08-15 13:10:00,149.91,149.95,149.81,149.87,7927.0,149.91,149.95,149.81,149.87,7927.0
2017-08-15 13:20:00,149.88,150.01,149.87,149.9,11294.0,149.88,150.01,149.87,149.9,11294.0
2017-08-15 13:30:00,149.89,149.95,149.84,149.93,9095.0,149.89,149.95,149.84,149.93,9095.0
2017-08-15 13:40:00,149.96,150.07,149.84,149.92,14372.0,149.96,150.07,149.84,149.92,14372.0
2017-08-15 13:50:00,149.97,149.98,149.84,149.92,11544.0,149.97,149.98,149.84,149.92,11544.0
2017-08-15 14:00:00,149.95,150.06,149.91,150.01,11520.0,149.95,150.06,149.91,150.01,11520.0
2017-08-15 14:10:00,150.05,150.1,149.98,150.1,8723.0,150.05,150.1,149.98,150.1,8723.0
2017-08-15 14:20:00,150.1,150.38,150.09,150.38,21666.0,150.1,150.38,150.09,150.38,21666.0
2017-08-15 14:30:00,150.36,150.4,150.3,150.31,18643.0,150.36,150.4,150.3,150.31,18643.0
2017-08-15 14:40:00,150.35,150.4,150.23,150.26,17937.0,150.35,150.4,150.23,150.26,17937.0
2017-08-15 14:50:00,150.26,150.29,150.12,150.27,10916.0,150.26,150.29,150.12,150.27,10916.0
2017-08-15 15:00:00,150.27,150.43,150.24,150.41,16270.0,150.27,150.43,150.24,150.41,16270.0
2017-08-15 15:10:00,150.41,150.5,150.35,150.35,16643.0,150.41,150.5,150.35,150.35,16643.0
2017-08-15 15:20:00,150.39,150.41,150.35,150.39,17971.0,150.39,150.41,150.35,150.39,17971.0
2017-08-15 15:30:00,150.39,150.42,150.28,150.41,24660.0,150.39,150.42,150.28,150.41,24660.0
2017-08-15 15:40:00,150.41,150.59,150.41,150.56,54809.0,150.41,150.59,150.41,150.56,54809.0
2017-08-15 15:50:00,150.56,150.65,150.25,150.35,108897.0,150.56,150.65,150.25,150.35,108897.0
2017-08-16 09:30:00,150.7,150.91,150.0,150.21,49487.0,150.7,150.91,150.0,150.21,49487.0
2017-08-16 09:40:00,150.15,150.48,149.97,150.13,24705.0,150.15,150.48,149.97,150.13,24705.0
2017-08-16 09:50:00,150.09,150.14,149.82,150.08,30947.0,150.09,150.14,149.82,150.08,30947.0
2017-08-16 10:00:00,150.07,150.16,149.85,149.91,31458.0,150.07,150.16,149.85,149.91,31458.0
2017-08-16 10:10:00,149.87,150.1,149.76,149.94,28439.0,149.87,150.1,149.76,149.94,28439.0
2017-08-16 10:20:00,149.97,150.24,149.87,150.22,18413.0,149.97,150.24,149.87,150.22,18413.0
2017-08-16 10:30:00,150.21,150.6,150.17,150.53,37839.0,150.21,150.6,150.17,150.53,37839.0
2017-08-16 10:40:00,150.58,150.81,150.44,150.8,26670.0,150.58,150.81,150.44,150.8,26670.0
2017-08-16 10:50:00,150.79,150.99,150.78,150.91,21574.0,150.79,150.99,150.78,150.91,21574.0
2017-08-16 11:00:00,150.87,151.05,150.79,150.98,26570.0,150.87,151.05,150.79,150.98,26570.0
2017-08-16 11:10:00,150.97,151.26,150.94,151.17,19075.0,150.97,151.26,150.94,151.17,19075.0
2017-08-16 11:20:00,151.15,151.16,150.76,150.78,23176.0,151.15,151.16,150.76,150.78,23176.0
2017-08-16 11:30:00,150.81,151.14,150.78,151.13,11014.0,150.81,151.14,150.78,151.13,11014.0
2017-08-16 11:40:00,151.11,151.23,151.02,151.19,10800.0,151.11,151.23,151.02,151.19,10800.0
2017-08-16 11:50:00,151.2,151.24,151.08,151.23,11608.0,151.2,151.24,151.08,151.23,11608.0
2017-08-16 12:00:00,151.24,151.46,151.22,151.44,13022.0,151.24,151.46,151.22,151.44,13022.0
2017-08-16 12:10:00,151.46,151.99,151.44,151.83,35754.0,151.46,151.99,151.44,151.83,35754.0
2017-08-16 12:20:00,151.83,151.99,151.78,151.93,25809.0,151.83,151.99,151.78,151.93,25809.0
2017-08-16 12:30:00,151.96,151.97,151.65,151.76,38821.0,151.96,151.97,151.65,151.76,38821.0
2017-08-16 12:40:00,151.76,151.8,151.62,151.74,16676.0,151.76,151.8,151.62,151.74,16676.0
2017-08-16 12:50:00,151.76,151.79,151.52,151.54,13720.0,151.76,151.79,151.52,151.54,13720.0
2017-08-16 13:00:00,151.56,151.63,151.47,151.54,11700.0,151.56,151.63,151.47,151.54,11700.0
2017-08-16 13:10:00,151.57,151.57,151.03,151.27,28947.0,151.57,151.57,151.03,151.27,28947.0
2017-08-16 13:20:00,151.27,151.36,150.96,151.19,16177.0,151.27,151.36,150.96,151.19,16177.0
2017-08-16 13:30:00,151.12,151.39,151.01,151.38,19420.0,151.12,151.39,151.01,151.38,19420.0
2017-08-16 13:40:00,151.37,151.45,151.26,151.37,16489.0,151.37,151.45,151.26,151.37,16489.0
2017-08-16 13:50:00,151.31,151.45,151.25,151.31,16067.0,151.31,151.45,151.25,151.31,16067.0
2017-08-16 14:00:00,151.29,151.7,151.07,151.6,24591.0,151.29,151.7,151.07,151.6,24591.0
2017-08-16 14:10:00,151.57,151.76,151.38,151.4,19394.0,151.57,151.76,151.38,151.4,19394.0
2017-08-16 14:20:00,151.33,151.36,151.0,151.2,19510.0,151.33,151.36,151.0,151.2,19510.0
2017-08-16 14:30:00,151.18,151.34,150.93,151.25,16880.0,151.18,151.34,150.93,151.25,16880.0
2017-08-16 14:40:00,151.26,151.5,151.17,151.5,14347.0,151.26,151.5,151.17,151.5,14347.0
2017-08-16 14:50:00,151.54,151.62,151.43,151.56,16040.0,151.54,151.62,151.43,151.56,16040.0
2017-08-16 15:00:00,151.56,151.68,151.41,151.48,16912.0,151.56,151.68,151.41,151.48,16912.0
2017-08-16 15:10:00,151.47,151.6,151.33,151.6,25625.0,151.47,151.6,151.33,151.6,25625.0
2017-08-16 15:20:00,151.61,151.79,151.61,151.76,31808.0,151.61,151.79,151.61,151.76,31808.0
2017-08-16 15:30:00,151.76,151.81,151.5,151.7,42090.0,151.76,151.81,151.5,151.7,42090.0
2017-08-16 15:40:00,151.69,151.72,151.52,151.67,52219.0,151.69,151.72,151.52,151.67,52219.0
2017-08-16 15:50:00,151.68,151.84,151.62,151.82,150443.0,151.68,151.84,151.62,151.82,150443.0
2017-08-17 09:30:00,151.66,151.72,151.18,151.53,40259.0,151.66,151.72,151.18,151.53,40259.0
2017-08-17 09:40:00,151.62,151.72,151.18,151.25,25139.0,151.62,151.72,151.18,151.25,25139.0
2017-08-17 09:50:00,151.25,151.59,151.14,151.2,17405.0,151.25,151.59,151.14,151.2,17405.0
2017-08-17 10:00:00,151.16,151.16,150.62,151.0,40020.0,151.16,151.16,150.62,151.0,40020.0
2017-08-17 10:10:00,150.95,151.08,149.86,149.99,58740.0,150.95,151.08,149.86,149.99,58740.0
2017-08-17 10:20:00,149.99,150.03,149.65,149.78,35620.0,149.99,150.03,149.65,149.78,35620.0
2017-08-17 10:30:00,149.75,150.26,149.72,149.94,40007.0,149.75,150.26,149.72,149.94,40007.0
2017-08-17 10:40:00,149.91,149.96,149.4,149.6,52457.0,149.91,149.96,149.4,149.6,52457.0
2017-08-17 10:50:00,149.5,149.56,149.05,149.06,56781.0,149.5,149.56,149.05,149.06,56781.0
2017-08-17 11:00:00,149.14,149.71,149.04,149.71,59504.0,149.14,149.71,149.04,149.71,59504.0
2017-08-17 11:10:00,149.72,149.88,149.55,149.72,14721.0,149.72,149.88,149.55,149.72,14721.0
2017-08-17 11:20:00,149.78,149.85,149.42,149.44,20189.0,149.78,149.85,149.42,149.44,20189.0
2017-08-17 11:30:00,149.52,149.62,149.34,149.55,14057.0,149.52,149.62,149.34,149.55,14057.0
2017-08-17 11:40:00,149.62,149.86,149.45,149.48,19649.0,149.62,149.86,149.45,149.48,19649.0
2017-08-17 11:50:00,149.51,149.87,149.51,149.62,13795.0,149.51,149.87,149.51,149.62,13795.0
2017-08-17 12:00:00,149.65,149.73,149.46,149.46,14447.0,149.65,149.73,149.46,149.46,14447.0
2017-08-17 12:10:00,149.42,149.43,149.06,149.33,29566.0,149.42,149.43,149.06,149.33,29566.0
2017-08-17 12:20:00,149.33,149.34,149.01,149.18,15099.0,149.33,149.34,149.01,149.18,15099.0
2017-08-17 12:30:00,149.23,149.23,148.86,149.17,37474.0,149.23,149.23,148.86,149.17,37474.0
2017-08-17 12:40:00,149.15,149.15,148.98,148.98,12739.0,149.15,149.15,148.98,148.98,12739.0
2017-08-17 12:50:00,149.09,149.09,148.57,148.76,27584.0,149.09,149.09,148.57,148.76,27584.0
2017-08-17 13:00:00,148.72,148.76,148.34,148.6,24072.0,148.72,148.76,148.34,148.6,24072.0
2017-08-17 13:10:00,148.56,148.87,148.42,148.87,31231.0,148.56,148.87,148.42,148.87,31231.0
2017-08-17 13:20:00,148.88,149.0,148.67,149.0,21473.0,148.88,149.0,148.67,149.0,21473.0
2017-08-17 13:30:00,149.0,149.24,148.83,148.97,26179.0,149.0,149.24,148.83,148.97,26179.0
2017-08-17 13:40:00,149.02,149.18,148.7,148.7,27882.0,149.02,149.18,148.7,148.7,27882.0
2017-08-17 13:50:00,148.7,148.92,148.62,148.84,40497.0,148.7,148.92,148.62,148.84,40497.0
2017-08-17 14:00:00,148.83,149.06,148.71,148.9,27280.0,148.83,149.06,148.71,148.9,27280.0
2017-08-17 14:10:00,148.97,149.14,148.6,148.73,30018.0,148.97,149.14,148.6,148.73,30018.0
2017-08-17 14:20:00,148.71,149.23,148.55,149.2,31260.0,148.71,149.23,148.55,149.2,31260.0
2017-08-17 14:30:00,149.15,149.24,148.81,148.81,28569.0,149.15,149.24,148.81,148.81,28569.0
2017-08-17 14:40:00,148.84,149.06,148.71,149.06,38886.0,148.84,149.06,148.71,149.06,38886.0
2017-08-17 14:50:00,149.06,149.16,148.8,149.04,17822.0,149.06,149.16,148.8,149.04,17822.0
2017-08-17 15:00:00,149.09,149.1,148.76,148.95,28420.0,149.09,149.1,148.76,148.95,28420.0
2017-08-17 15:10:00,148.96,149.08,148.8,148.9,39712.0,148.96,149.08,148.8,148.9,39712.0
2017-08-17 15:20:00,148.87,148.99,148.78,148.82,39686.0,148.87,148.99,148.78,148.82,39686.0
2017-08-17 15:30:00,148.8,149.09,148.75,148.85,64613.0,148.8,149.09,148.75,148.85,64613.0
2017-08-17 15:40:00,148.86,148.89,148.41,148.41,76154.0,148.86,148.89,148.41,148.41,76154.0
2017-08-17 15:50:00,148.41,148.48,148.19,148.23,226262.0,148.41,148.48,148.19,148.23,226262.0
2017-08-18 09:30:00,147.74,148.42,147.54,147.93,230324.0,147.74,148.42,147.54,147.93,230324.0
2017-08-18 09:40:00,147.95,148.07,147.33,147.84,34961.0,147.95,148.07,147.33,147.84,34961.0
2017-08-18 09:50:00,147.88,147.98,147.12,147.12,27867.0,147.88,147.98,147.12,147.12,27867.0
2017-08-18 10:00:00,147.2,148.09,147.16,148.06,31204.0,147.2,148.09,147.16,148.06,31204.0
2017-08-18 10:10:00,148.04,148.22,147.84,147.89,21809.0,148.04,148.22,147.84,147.89,21809.0
2017-08-18 10:20:00,147.98,148.16,147.73,147.87,24908.0,147.98,148.16,147.73,147.87,24908.0
2017-08-18 10:30:00,147.88,148.05,147.48,148.04,21206.0,147.88,148.05,147.48,148.04,21206.0
2017-08-18 10:40:00,148.0,148.22,147.69,147.71,17282.0,148.0,148.22,147.69,147.71,17282.0
2017-08-18 10:50:00,147.75,148.24,147.73,148.15,20418.0,147.75,148.24,147.73,148.15,20418.0
2017-08-18 11:00:00,148.16,148.17,147.51,147.73,29209.0,148.16,148.17,147.51,147.73,29209.0
2017-08-18 11:10:00,147.75,148.21,147.47,148.14,25657.0,147.75,148.21,147.47,148.14,25657.0
2017-08-18 11:20:00,148.23,148.48,148.09,148.46,22174.0,148.23,148.48,148.09,148.46,22174.0
2017-08-18 11:30:00,148.42,148.48,148.28,148.35,17237.0,148.42,148.48,148.28,148.35,17237.0
2017-08-18 11:40:00,148.35,148.38,148.06,148.31,20992.0,148.35,148.38,148.06,148.31,20992.0
2017-08-18 11:50:00,148.31,148.6,148.31,148.47,16371.0,148.31,148.6,148.31,148.47,16371.0
2017-08-18 12:00:00,148.51,148.58,148.08,148.11,20523.0,148.51,148.58,148.08,148.11,20523.0
2017-08-18 12:10:00,148.11,148.15,147.92,148.1,25487.0,148.11,148.15,147.92,148.1,25487.0
2017-08-18 12:20:00,148.11,148.22,147.95,148.19,23508.0,148.11,148.22,147.95,148.19,23508.0
2017-08-18 12:30:00,148.25,148.44,148.15,148.29,22581.0,148.25,148.44,148.15,148.29,22581.0
2017-08-18 12:40:00,148.38,148.69,148.24,148.46,26139.0,148.38,148.69,148.24,148.46,26139.0
2017-08-18 12:50:00,148.53,148.62,148.42,148.49,17047.0,148.53,148.62,148.42,148.49,17047.0
2017-08-18 13:00:00,148.48,148.55,148.29,148.4,17493.0,148.48,148.55,148.29,148.4,17493.0
2017-08-18 13:10:00,148.4,148.53,148.2,148.36,24140.0,148.4,148.53,148.2,148.36,24140.0
2017-08-18 13:20:00,148.39,148.55,148.26,148.54,17246.0,148.39,148.55,148.26,148.54,17246.0
2017-08-18 13:30:00,148.54,148.57,148.16,148.18,25125.0,148.54,148.57,148.16,148.18,25125.0
2017-08-18 13:40:00,148.16,148.21,148.0,148.16,13272.0,148.16,148.21,148.0,148.16,13272.0
2017-08-18 13:50:00,148.19,148.26,147.9,147.9,12140.0,148.19,148.26,147.9,147.9,12140.0
2017-08-18 14:00:00,147.96,148.16,147.95,148.16,16369.0,147.96,148.16,147.95,148.16,16369.0
2017-08-18 14:10:00,148.18,148.38,148.18,148.25,24168.0,148.18,148.38,148.18,148.25,24168.0
2017-08-18 14:20:00,148.19,148.55,148.16,148.4,13890.0,148.19,148.55,148.16,148.4,13890.0
2017-08-18 14:30:00,148.39,148.48,148.32,148.41,14022.0,148.39,148.48,148.32,148.41,14022.0
2017-08-18 14:40:00,148.41,148.52,148.36,148.4,18194.0,148.41,148.52,148.36,148.4,18194.0
2017-08-18 14:50:00,148.4,148.43,148.32,148.34,17347.0,148.4,148.43,148.32,148.34,17347.0
2017-08-18 15:00:00,148.33,148.43,148.27,148.37,25125.0,148.33,148.43,148.27,148.37,25125.0
2017-08-18 15:10:00,148.34,148.37,148.2,148.22,24445.0,148.34,148.37,148.2,148.22,24445.0
2017-08-18 15:20:00,148.23,148.35,148.06,148.35,42104.0,148.23,148.35,148.06,148.35,42104.0
2017-08-18 15:30:00,148.35,148.47,148.21,148.41,37633.0,148.35,148.47,148.21,148.41,37633.0
2017-08-18 15:40:00,148.42,148.43,148.23,148.24,30863.0,148.42,148.43,148.23,148.24,30863.0
2017-08-18 15:50:00,148.22,148.28,147.9,147.96,148788.0,148.22,148.28,147.9,147.96,148788.0
2017-08-21 09:30:00,148.05,148.46,147.86,148.3,28071.0,148.05,148.46,147.86,148.3,28071.0
2017-08-21 09:40:00,148.35,148.54,147.93,148.41,21642.0,148.35,148.54,147.93,148.41,21642.0
2017-08-21 09:50:00,148.39,148.44,147.92,148.11,16115.0,148.39,148.44,147.92,148.11,16115.0
2017-08-21 10:00:00,148.13,148.14,147.77,148.05,29484.0,148.13,148.14,147.77,148.05,29484.0
2017-08-21 10:10:00,148.09,148.09,147.72,147.91,27173.0,148.09,148.09,147.72,147.91,27173.0
2017-08-21 10:20:00,147.91,148.01,147.57,147.92,21585.0,147.91,148.01,147.57,147.92,21585.0
2017-08-21 10:30:00,147.91,148.25,147.91,148.04,20746.0,147.91,148.25,147.91,148.04,20746.0
2017-08-21 10:40:00,148.12,148.35,148.01,148.13,17959.0,148.12,148.35,148.01,148.13,17959.0
2017-08-21 10:50:00,148.13,148.24,148.03,148.11,26393.0,148.13,148.24,148.03,148.11,26393.0
2017-08-21 11:00:00,148.09,148.21,147.89,148.02,17133.0,148.09,148.21,147.89,148.02,17133.0
2017-08-21 11:10:00,148.02,148.46,148.02,148.37,22406.0,148.02,148.46,148.02,148.37,22406.0
2017-08-21 11:20:00,148.39,148.5,148.37,148.43,13026.0,148.39,148.5,148.37,148.43,13026.0
2017-08-21 11:30:00,148.44,148.73,148.43,148.6,19173.0,148.44,148.73,148.43,148.6,19173.0
2017-08-21 11:40:00,148.62,148.85,148.61,148.67,15837.0,148.62,148.85,148.61,148.67,15837.0
2017-08-21 11:50:00,148.67,148.71,148.55,148.62,14792.0,148.67,148.71,148.55,148.62,14792.0
2017-08-21 12:00:00,148.66,148.77,148.57,148.57,12578.0,148.66,148.77,148.57,148.57,12578.0
2017-08-21 12:10:00,148.57,148.76,148.57,148.68,14342.0,148.57,148.76,148.57,148.68,14342.0
2017-08-21 12:20:00,148.7,149.2,148.66,149.07,21319.0,148.7,149.2,148.66,149.07,21319.0
2017-08-21 12:30:00,149.06,149.18,148.97,149.02,14508.0,149.06,149.18,148.97,149.02,14508.0
2017-08-21 12:40:00,149.05,149.11,148.72,148.76,11310.0,149.05,149.11,148.72,148.76,11310.0
2017-08-21 12:50:00,148.75,148.93,148.71,148.88,20993.0,148.75,148.93,148.71,148.88,20993.0
2017-08-21 13:00:00,148.87,148.92,148.77,148.78,19007.0,148.87,148.92,148.77,148.78,19007.0
2017-08-21 13:10:00,148.78,148.84,148.56,148.64,9379.0,148.78,148.84,148.56,148.64,9379.0
2017-08-21 13:20:00,148.65,148.73,148.55,148.61,8429.0,148.65,148.73,148.55,148.61,8429.0
2017-08-21 13:30:00,148.64,148.66,148.52,148.65,8947.0,148.64,148.66,148.52,148.65,8947.0
2017-08-21 13:40:00,148.66,148.81,148.62,148.8,16187.0,148.66,148.81,148.62,148.8,16187.0
2017-08-21 13:50:00,148.81,148.99,148.8,148.94,23644.0,148.81,148.99,148.8,148.94,23644.0
2017-08-21 14:00:00,148.94,148.97,148.84,148.89,26136.0,148.94,148.97,148.84,148.89,26136.0
2017-08-21 14:10:00,148.89,148.97,148.86,148.94,22039.0,148.89,148.97,148.86,148.94,22039.0
2017-08-21 14:20:00,148.93,149.01,148.82,148.87,31778.0,148.93,149.01,148.82,148.87,31778.0
2017-08-21 14:30:00,148.88,149.0,148.77,148.8,27301.0,148.88,149.0,148.77,148.8,27301.0
2017-08-21 14:40:00,148.8,148.9,148.69,148.87,20131.0,148.8,148.9,148.69,148.87,20131.0
2017-08-21 14:50:00,148.9,149.0,148.86,148.91,22896.0,148.9,149.0,148.86,148.91,22896.0
2017-08-21 15:00:00,148.9,148.92,148.79,148.89,20625.0,148.9,148.92,148.79,148.89,20625.0
2017-08-21 15:10:00,148.89,148.89,148.59,148.77,29187.0,148.89,148.89,148.59,148.77,29187.0
2017-08-21 15:20:00,148.78,149.22,148.72,149.17,28850.0,148.78,149.22,148.72,149.17,28850.0
2017-08-21 15:30:00,149.18,149.24,148.96,149.07,40074.0,149.18,149.24,148.96,149.07,40074.0
2017-08-21 15:40:00,149.09,149.12,148.96,149.02,37407.0,149.09,149.12,148.96,149.02,37407.0
2017-08-21 15:50:00,149.16,149.33,149.03,149.25,102005.0,149.16,149.33,149.03,149.25,102005.0
2017-08-22 09:30:00,150.14,151.28,150.14,151.14,69503.0,150.14,151.28,150.14,151.14,69503.0
2017-08-22 09:40:00,151.06,151.22,150.93,151.15,28229.0,151.06,151.22,150.93,151.15,28229.0
2017-08-22 09:50:00,151.18,151.5,151.15,151.29,69957.0,151.18,151.5,151.15,151.29,69957.0
2017-08-22 10:00:00,151.32,151.95,151.3,151.83,52782.0,151.32,151.95,151.3,151.83,52782.0
2017-08-22 10:10:00,151.8,151.89,151.59,151.85,28763.0,151.8,151.89,151.59,151.85,28763.0
2017-08-22 10:20:00,151.88,152.05,151.81,151.99,42730.0,151.88,152.05,151.81,151.99,42730.0
2017-08-22 10:30:00,152.0,152.09,151.66,151.88,27973.0,152.0,152.09,151.66,151.88,27973.0
2017-08-22 10:40:00,151.9,151.9,151.57,151.65,41537.0,151.9,151.9,151.57,151.65,41537.0
2017-08-22 10:50:00,151.65,151.97,151.65,151.92,16833.0,151.65,151.97,151.65,151.92,16833.0
2017-08-22 11:00:00,151.93,152.04,151.89,151.97,27641.0,151.93,152.04,151.89,151.97,27641.0
2017-08-22 11:10:00,151.93,152.06,151.82,152.04,26166.0,151.93,152.06,151.82,152.04,26166.0
2017-08-22 11:20:00,152.04,152.45,151.97,152.43,68965.0,152.04,152.45,151.97,152.43,68965.0
2017-08-22 11:30:00,152.45,152.48,152.19,152.29,56373.0,152.45,152.48,152.19,152.29,56373.0
2017-08-22 11:40:00,152.31,152.35,151.98,152.11,36366.0,152.31,152.35,151.98,152.11,36366.0
2017-08-22 11:50:00,152.09,152.19,152.03,152.03,23180.0,152.09,152.19,152.03,152.03,23180.0
2017-08-22 12:00:00,152.01,152.25,151.99,152.13,27921.0,152.01,152.25,151.99,152.13,27921.0
2017-08-22 12:10:00,152.12,152.27,152.12,152.18,15201.0,152.12,152.27,152.12,152.18,15201.0
2017-08-22 12:20:00,152.18,152.43,152.16,152.4,30765.0,152.18,152.43,152.16,152.4,30765.0
2017-08-22 12:30:00,152.41,152.44,152.15,152.17,30110.0,152.41,152.44,152.15,152.17,30110.0
2017-08-22 12:40:00,152.19,152.26,152.15,152.2,15059.0,152.19,152.26,152.15,152.2,15059.0
2017-08-22 12:50:00,152.19,152.28,152.19,152.2,17260.0,152.19,152.28,152.19,152.2,17260.0
2017-08-22 13:00:00,152.23,152.29,152.21,152.25,22298.0,152.23,152.29,152.21,152.25,22298.0
2017-08-22 13:10:00,152.26,152.35,152.09,152.17,27089.0,152.26,152.35,152.09,152.17,27089.0
2017-08-22 13:20:00,152.24,152.33,152.19,152.24,14674.0,152.24,152.33,152.19,152.24,14674.0
2017-08-22 13:30:00,152.24,152.36,152.2,152.34,24303.0,152.24,152.36,152.2,152.34,24303.0
2017-08-22 13:40:00,152.35,152.37,152.18,152.29,19044.0,152.35,152.37,152.18,152.29,19044.0
2017-08-22 13:50:00,152.28,152.29,152.0,152.1,33352.0,152.28,152.29,152.0,152.1,33352.0
2017-08-22 14:00:00,152.1,152.28,152.09,152.28,26664.0,152.1,152.28,152.09,152.28,26664.0
2017-08-22 14:10:00,152.3,152.41,152.25,152.4,24617.0,152.3,152.41,152.25,152.4,24617.0
2017-08-22 14:20:00,152.38,152.53,152.26,152.52,28219.0,152.38,152.53,152.26,152.52,28219.0
2017-08-22 14:30:00,152.52,152.59,152.48,152.49,27983.0,152.52,152.59,152.48,152.49,27983.0
2017-08-22 14:40:00,152.48,152.49,152.2,152.31,24406.0,152.48,152.49,152.2,152.31,24406.0
2017-08-22 14:50:00,152.31,152.35,152.21,152.26,21765.0,152.31,152.35,152.21,152.26,21765.0
2017-08-22 15:00:00,152.27,152.32,152.19,152.31,22886.0,152.27,152.32,152.19,152.31,22886.0
2017-08-22 15:10:00,152.3,152.44,152.29,152.34,33338.0,152.3,152.44,152.29,152.34,33338.0
2017-08-22 15:20:00,152.35,152.42,152.26,152.28,32676.0,152.35,152.42,152.26,152.28,32676.0
2017-08-22 15:30:00,152.3,152.36,152.24,152.3,40387.0,152.3,152.36,152.24,152.3,40387.0
2017-08-22 15:40:00,152.28,152.48,152.28,152.46,58482.0,152.28,152.48,152.28,152.46,58482.0
2017-08-22 15:50:00,152.47,152.57,152.2,152.24,140569.0,152.47,152.57,152.2,152.24,140569.0
2017-08-23 09:30:00,152.18,152.18,151.25,151.72,73379.0,152.18,152.18,151.25,151.72,73379.0
2017-08-23 09:40:00,151.72,152.0,151.5,151.73,21243.0,151.72,152.0,151.5,151.73,21243.0
2017-08-23 09:50:00,151.68,151.97,151.53,151.75,20617.0,151.68,151.97,151.53,151.75,20617.0
2017-08-23 10:00:00,151.69,151.78,151.22,151.28,21523.0,151.69,151.78,151.22,151.28,21523.0
2017-08-23 10:10:00,151.3,151.91,151.17,151.72,15525.0,151.3,151.91,151.17,151.72,15525.0
2017-08-23 10:20:00,151.75,151.82,151.33,151.33,14533.0,151.75,151.82,151.33,151.33,14533.0
2017-08-23 10:30:00,151.3,151.49,151.07,151.21,19541.0,151.3,151.49,151.07,151.21,19541.0
2017-08-23 10:40:00,151.24,151.27,150.99,151.12,33182.0,151.24,151.27,150.99,151.12,33182.0
2017-08-23 10:50:00,151.16,151.16,150.86,150.9,45433.0,151.16,151.16,150.86,150.9,45433.0
2017-08-23 11:00:00,150.92,151.22,150.75,151.03,44873.0,150.92,151.22,150.75,151.03,44873.0
2017-08-23 11:10:00,151.04,151.29,150.91,151.29,25480.0,151.04,151.29,150.91,151.29,25480.0
2017-08-23 11:20:00,151.3,151.72,151.28,151.4,19571.0,151.3,151.72,151.28,151.4,19571.0
2017-08-23 11:30:00,151.46,151.51,151.23,151.4,13145.0,151.46,151.51,151.23,151.4,13145.0
2017-08-23 11:40:00,151.35,151.45,151.0,151.31,16110.0,151.35,151.45,151.0,151.31,16110.0
2017-08-23 11:50:00,151.32,151.51,151.2,151.29,14951.0,151.32,151.51,151.2,151.29,14951.0
2017-08-23 12:00:00,151.27,151.44,151.13,151.38,11643.0,151.27,151.44,151.13,151.38,11643.0
2017-08-23 12:10:00,151.34,151.37,151.26,151.35,8870.0,151.34,151.37,151.26,151.35,8870.0
2017-08-23 12:20:00,151.33,151.34,150.91,150.96,21936.0,151.33,151.34,150.91,150.96,21936.0
2017-08-23 12:30:00,151.02,151.25,151.02,151.22,11218.0,151.02,151.25,151.02,151.22,11218.0
2017-08-23 12:40:00,151.17,151.28,151.04,151.1,9800.0,151.17,151.28,151.04,151.1,9800.0
2017-08-23 12:50:00,151.14,151.37,151.1,151.35,8198.0,151.14,151.37,151.1,151.35,8198.0
2017-08-23 13:00:00,151.33,151.34,151.15,151.28,10304.0,151.33,151.34,151.15,151.28,10304.0
2017-08-23 13:10:00,151.29,151.36,151.0,151.03,11515.0,151.29,151.36,151.0,151.03,11515.0
2017-08-23 13:20:00,151.05,151.13,150.97,151.08,12733.0,151.05,151.13,150.97,151.08,12733.0
2017-08-23 13:30:00,151.09,151.13,151.02,151.11,6033.0,151.09,151.13,151.02,151.11,6033.0
2017-08-23 13:40:00,151.1,151.13,150.97,150.97,13861.0,151.1,151.13,150.97,150.97,13861.0
2017-08-23 13:50:00,150.93,150.98,150.82,150.95,15358.0,150.93,150.98,150.82,150.95,15358.0
2017-08-23 14:00:00,150.93,151.16,150.93,151.07,9249.0,150.93,151.16,150.93,151.07,9249.0
2017-08-23 14:10:00,151.06,151.48,151.06,151.45,18002.0,151.06,151.48,151.06,151.45,18002.0
2017-08-23 14:20:00,151.43,151.51,151.39,151.49,12222.0,151.43,151.51,151.39,151.49,12222.0
2017-08-23 14:30:00,151.43,151.65,151.42,151.61,10648.0,151.43,151.65,151.42,151.61,10648.0
2017-08-23 14:40:00,151.6,151.77,151.58,151.69,16761.0,151.6,151.77,151.58,151.69,16761.0
2017-08-23 14:50:00,151.71,151.77,151.52,151.53,20196.0,151.71,151.77,151.52,151.53,20196.0
2017-08-23 15:00:00,151.55,151.59,151.41,151.51,16034.0,151.55,151.59,151.41,151.51,16034.0
2017-08-23 15:10:00,151.49,151.56,151.46,151.46,11216.0,151.49,151.56,151.46,151.46,11216.0
2017-08-23 15:20:00,151.46,151.56,151.43,151.51,17298.0,151.46,151.56,151.43,151.51,17298.0
2017-08-23 15:30:00,151.51,151.54,151.41,151.5,80361.0,151.51,151.54,151.41,151.5,80361.0
2017-08-23 15:40:00,151.49,151.52,151.36,151.38,36887.0,151.49,151.52,151.36,151.38,36887.0
2017-08-23 15:50:00,151.36,151.42,151.02,151.1,138143.0,151.36,151.42,151.02,151.1,138143.0
2017-08-24 09:30:00,151.22,151.83,150.97,151.38,41991.0,151.22,151.83,150.97,151.38,41991.0
2017-08-24 09:40:00,151.23,151.46,150.93,151.01,16982.0,151.23,151.46,150.93,151.01,16982.0
2017-08-24 09:50:00,150.98,150.98,150.25,150.36,41348.0,150.98,150.98,150.25,150.36,41348.0
2017-08-24 10:00:00,150.34,150.57,149.83,150.06,24154.0,150.34,150.57,149.83,150.06,24154.0
2017-08-24 10:10:00,150.1,150.34,149.88,150.09,22871.0,150.1,150.34,149.88,150.09,22871.0
2017-08-24 10:20:00,150.13,150.47,149.97,150.33,19005.0,150.13,150.47,149.97,150.33,19005.0
2017-08-24 10:30:00,150.28,150.81,150.22,150.6,31809.0,150.28,150.81,150.22,150.6,31809.0
2017-08-24 10:40:00,150.63,150.75,150.44,150.53,14421.0,150.63,150.75,150.44,150.53,14421.0
2017-08-24 10:50:00,150.61,150.99,150.57,150.75,17096.0,150.61,150.99,150.57,150.75,17096.0
2017-08-24 11:00:00,150.74,150.83,150.62,150.66,10185.0,150.74,150.83,150.62,150.66,10185.0
2017-08-24 11:10:00,150.74,150.84,149.72,149.8,29892.0,150.74,150.84,149.72,149.8,29892.0
2017-08-24 11:20:00,149.78,149.85,149.48,149.62,35247.0,149.78,149.85,149.48,149.62,35247.0
2017-08-24 11:30:00,149.68,149.79,149.17,149.61,29057.0,149.68,149.79,149.17,149.61,29057.0
2017-08-24 11:40:00,149.55,149.92,149.51,149.91,16004.0,149.55,149.92,149.51,149.91,16004.0
2017-08-24 11:50:00,149.83,149.83,149.34,149.62,24807.0,149.83,149.83,149.34,149.62,24807.0
2017-08-24 12:00:00,149.61,149.68,149.35,149.35,25830.0,149.61,149.68,149.35,149.35,25830.0
2017-08-24 12:10:00,149.44,149.58,149.41,149.55,22312.0,149.44,149.58,149.41,149.55,22312.0
2017-08-24 12:20:00,149.5,149.86,149.46,149.76,12551.0,149.5,149.86,149.46,149.76,12551.0
2017-08-24 12:30:00,149.76,149.83,149.58,149.81,33524.0,149.76,149.83,149.58,149.81,33524.0
2017-08-24 12:40:00,149.83,150.04,149.76,150.04,19415.0,149.83,150.04,149.76,150.04,19415.0
2017-08-24 12:50:00,150.04,150.33,150.04,150.19,13028.0,150.04,150.33,150.04,150.19,13028.0
2017-08-24 13:00:00,150.19,150.32,150.14,150.24,10841.0,150.19,150.32,150.14,150.24,10841.0
2017-08-24 13:10:00,150.26,150.73,150.26,150.54,31324.0,150.26,150.73,150.26,150.54,31324.0
2017-08-24 13:20:00,150.53,150.55,150.4,150.5,15050.0,150.53,150.55,150.4,150.5,15050.0
2017-08-24 13:30:00,150.52,150.52,150.34,150.42,12862.0,150.52,150.52,150.34,150.42,12862.0
2017-08-24 13:40:00,150.44,150.47,150.29,150.44,10900.0,150.44,150.47,150.29,150.44,10900.0
2017-08-24 13:50:00,150.46,150.65,150.41,150.59,9224.0,150.46,150.65,150.41,150.59,9224.0
2017-08-24 14:00:00,150.58,150.85,150.56,150.66,16950.0,150.58,150.85,150.56,150.66,16950.0
2017-08-24 14:10:00,150.68,150.69,150.44,150.69,12491.0,150.68,150.69,150.44,150.69,12491.0
2017-08-24 14:20:00,150.72,150.92,150.72,150.79,14132.0,150.72,150.92,150.72,150.79,14132.0
2017-08-24 14:30:00,150.78,151.08,150.78,150.9,17178.0,150.78,151.08,150.78,150.9,17178.0
2017-08-24 14:40:00,150.86,150.95,150.75,150.77,14054.0,150.86,150.95,150.75,150.77,14054.0
2017-08-24 14:50:00,150.75,151.08,150.75,151.06,16981.0,150.75,151.08,150.75,151.06,16981.0
2017-08-24 15:00:00,151.08,151.09,150.85,150.97,19310.0,151.08,151.09,150.85,150.97,19310.0
2017-08-24 15:10:00,150.97,151.22,150.93,151.22,16927.0,150.97,151.22,150.93,151.22,16927.0
2017-08-24 15:20:00,151.21,151.28,151.0,151.18,25698.0,151.21,151.28,151.0,151.18,25698.0
2017-08-24 15:30:00,151.2,151.23,150.97,151.16,19143.0,151.2,151.23,150.97,151.16,19143.0
2017-08-24 15:40:00,151.14,151.2,150.72,150.72,33954.0,151.14,151.2,150.72,150.72,33954.0
2017-08-24 15:50:00,150.69,150.92,150.42,150.82,130532.0,150.69,150.92,150.42,150.82,130532.0
2017-08-25 09:30:00,152.0,152.63,151.78,152.41,60267.0,152.0,152.63,151.78,152.41,60267.0
2017-08-25 09:40:00,152.46,152.48,152.09,152.22,26515.0,152.46,152.48,152.09,152.22,26515.0
2017-08-25 09:50:00,152.17,152.7,152.15,152.62,30307.0,152.17,152.7,152.15,152.62,30307.0
2017-08-25 10:00:00,152.67,153.0,152.48,152.77,38621.0,152.67,153.0,152.48,152.77,38621.0
2017-08-25 10:10:00,152.74,152.82,152.52,152.82,20264.0,152.74,152.82,152.52,152.82,20264.0
2017-08-25 10:20:00,152.8,152.8,152.45,152.67,21014.0,152.8,152.8,152.45,152.67,21014.0
2017-08-25 10:30:00,152.68,152.74,152.56,152.56,15349.0,152.68,152.74,152.56,152.56,15349.0
2017-08-25 10:40:00,152.58,152.6,151.91,151.91,28208.0,152.58,152.6,151.91,151.91,28208.0
2017-08-25 10:50:00,151.91,152.0,151.62,151.62,19811.0,151.91,152.0,151.62,151.62,19811.0
2017-08-25 11:00:00,151.6,151.7,151.23,151.33,18903.0,151.6,151.7,151.23,151.33,18903.0
2017-08-25 11:10:00,151.41,151.41,150.91,151.35,31647.0,151.41,151.41,150.91,151.35,31647.0
2017-08-25 11:20:00,151.38,151.41,151.25,151.29,17744.0,151.38,151.41,151.25,151.29,17744.0
2017-08-25 11:30:00,151.3,151.42,151.0,151.29,18516.0,151.3,151.42,151.0,151.29,18516.0
2017-08-25 11:40:00,151.31,151.7,151.27,151.63,11629.0,151.31,151.7,151.27,151.63,11629.0
2017-08-25 11:50:00,151.63,151.65,151.4,151.4,10868.0,151.63,151.65,151.4,151.4,10868.0
2017-08-25 12:00:00,151.44,151.52,151.34,151.41,8462.0,151.44,151.52,151.34,151.41,8462.0
2017-08-25 12:10:00,151.44,151.52,151.31,151.4,9667.0,151.44,151.52,151.31,151.4,9667.0
2017-08-25 12:20:00,151.37,151.48,151.3,151.43,9084.0,151.37,151.48,151.3,151.43,9084.0
2017-08-25 12:30:00,151.43,151.43,151.28,151.34,20755.0,151.43,151.43,151.28,151.34,20755.0
2017-08-25 12:40:00,151.32,151.38,151.2,151.21,15485.0,151.32,151.38,151.2,151.21,15485.0
2017-08-25 12:50:00,151.18,151.54,151.18,151.51,41981.0,151.18,151.54,151.18,151.51,41981.0
2017-08-25 13:00:00,151.53,151.95,151.48,151.87,11488.0,151.53,151.95,151.48,151.87,11488.0
2017-08-25 13:10:00,151.89,152.08,151.82,151.97,9975.0,151.89,152.08,151.82,151.97,9975.0
2017-08-25 13:20:00,151.95,151.95,151.77,151.8,5942.0,151.95,151.95,151.77,151.8,5942.0
2017-08-25 13:30:00,151.8,151.86,151.72,151.86,13392.0,151.8,151.86,151.72,151.86,13392.0
2017-08-25 13:40:00,151.89,151.93,151.75,151.75,19334.0,151.89,151.93,151.75,151.75,19334.0
2017-08-25 13:50:00,151.81,151.91,151.74,151.76,14922.0,151.81,151.91,151.74,151.76,14922.0
2017-08-25 14:00:00,151.77,151.93,151.77,151.83,8544.0,151.77,151.93,151.77,151.83,8544.0
2017-08-25 14:10:00,151.84,151.99,151.83,151.92,26852.0,151.84,151.99,151.83,151.92,26852.0
2017-08-25 14:20:00,151.92,151.94,151.84,151.84,7420.0,151.92,151.94,151.84,151.84,7420.0
2017-08-25 14:30:00,151.88,151.98,151.87,151.98,15389.0,151.88,151.98,151.87,151.98,15389.0
2017-08-25 14:40:00,151.96,152.01,151.86,151.86,14532.0,151.96,152.01,151.86,151.86,14532.0
2017-08-25 14:50:00,151.87,151.87,151.72,151.74,9475.0,151.87,151.87,151.72,151.74,9475.0
2017-08-25 15:00:00,151.75,151.83,151.55,151.79,13020.0,151.75,151.83,151.55,151.79,13020.0
2017-08-25 15:10:00,151.79,151.96,151.71,151.79,19754.0,151.79,151.96,151.71,151.79,19754.0
2017-08-25 15:20:00,151.81,151.84,151.68,151.7,16879.0,151.81,151.84,151.68,151.7,16879.0
2017-08-25 15:30:00,151.72,151.76,151.51,151.51,22527.0,151.72,151.76,151.51,151.51,22527.0
2017-08-25 15:40:00,151.48,151.63,151.43,151.56,30768.0,151.48,151.63,151.43,151.56,30768.0
2017-08-25 15:50:00,151.56,151.61,151.3,151.45,65029.0,151.56,151.61,151.3,151.45,65029.0
2017-08-28 09:30:00,151.87,152.06,151.24,151.6,27062.0,151.87,152.06,151.24,151.6,27062.0
2017-08-28 09:40:00,151.6,151.86,151.4,151.75,22121.0,151.6,151.86,151.4,151.75,22121.0
2017-08-28 09:50:00,151.75,151.77,151.36,151.51,12795.0,151.75,151.77,151.36,151.51,12795.0
2017-08-28 10:00:00,151.43,151.67,151.25,151.48,21582.0,151.43,151.67,151.25,151.48,21582.0
2017-08-28 10:10:00,151.52,151.7,151.4,151.66,12307.0,151.52,151.7,151.4,151.66,12307.0
2017-08-28 10:20:00,151.7,151.98,151.61,151.9,16503.0,151.7,151.98,151.61,151.9,16503.0
2017-08-28 10:30:00,151.88,152.11,151.76,152.02,16403.0,151.88,152.11,151.76,152.02,16403.0
2017-08-28 10:40:00,152.0,152.2,151.97,152.07,15358.0,152.0,152.2,151.97,152.07,15358.0
2017-08-28 10:50:00,152.1,152.5,152.01,152.19,18473.0,152.1,152.5,152.01,152.19,18473.0
2017-08-28 11:00:00,152.21,152.29,152.06,152.08,13559.0,152.21,152.29,152.06,152.08,13559.0
2017-08-28 11:10:00,152.08,152.23,152.06,152.1,12430.0,152.08,152.23,152.06,152.1,12430.0
2017-08-28 11:20:00,152.1,152.1,151.86,152.02,9463.0,152.1,152.1,151.86,152.02,9463.0
2017-08-28 11:30:00,152.02,152.09,151.84,151.9,9756.0,152.02,152.09,151.84,151.9,9756.0
2017-08-28 11:40:00,151.84,151.93,151.82,151.93,6970.0,151.84,151.93,151.82,151.93,6970.0
2017-08-28 11:50:00,151.93,151.97,151.78,151.85,13243.0,151.93,151.97,151.78,151.85,13243.0
2017-08-28 12:00:00,151.83,151.85,151.69,151.69,11729.0,151.83,151.85,151.69,151.69,11729.0
2017-08-28 12:10:00,151.67,151.75,151.54,151.54,11352.0,151.67,151.75,151.54,151.54,11352.0
2017-08-28 12:20:00,151.57,151.57,151.35,151.41,11372.0,151.57,151.57,151.35,151.41,11372.0
2017-08-28 12:30:00,151.39,151.56,151.39,151.49,7890.0,151.39,151.56,151.39,151.49,7890.0
2017-08-28 12:40:00,151.5,151.52,151.19,151.39,11439.0,151.5,151.52,151.19,151.39,11439.0
2017-08-28 12:50:00,151.39,151.41,151.32,151.34,14299.0,151.39,151.41,151.32,151.34,14299.0
2017-08-28 13:00:00,151.36,151.45,151.32,151.39,8719.0,151.36,151.45,151.32,151.39,8719.0
2017-08-28 13:10:00,151.45,151.54,151.37,151.43,12357.0,151.45,151.54,151.37,151.43,12357.0
2017-08-28 13:20:00,151.45,151.56,151.37,151.5,9323.0,151.45,151.56,151.37,151.5,9323.0
2017-08-28 13:30:00,151.5,151.55,151.44,151.44,10132.0,151.5,151.55,151.44,151.44,10132.0
2017-08-28 13:40:00,151.47,151.62,151.47,151.56,5543.0,151.47,151.62,151.47,151.56,5543.0
2017-08-28 13:50:00,151.56,151.9,151.54,151.86,12535.0,151.56,151.9,151.54,151.86,12535.0
2017-08-28 14:00:00,151.86,151.88,151.77,151.8,15410.0,151.86,151.88,151.77,151.8,15410.0
2017-08-28 14:10:00,151.8,151.9,151.77,151.82,9817.0,151.8,151.9,151.77,151.82,9817.0
2017-08-28 14:20:00,151.81,151.89,151.74,151.81,7003.0,151.81,151.89,151.74,151.81,7003.0
2017-08-28 14:30:00,151.83,151.9,151.74,151.89,9000.0,151.83,151.9,151.74,151.89,9000.0
2017-08-28 14:40:00,151.9,151.92,151.86,151.92,6424.0,151.9,151.92,151.86,151.92,6424.0
2017-08-28 14:50:00,151.94,151.94,151.85,151.86,10713.0,151.94,151.94,151.85,151.86,10713.0
2017-08-28 15:00:00,151.87,151.95,151.76,151.8,9947.0,151.87,151.95,151.76,151.8,9947.0
2017-08-28 15:10:00,151.78,151.8,151.55,151.55,19487.0,151.78,151.8,151.55,151.55,19487.0
2017-08-28 15:20:00,151.57,151.67,151.54,151.64,21436.0,151.57,151.67,151.54,151.64,21436.0
2017-08-28 15:30:00,151.66,151.71,151.6,151.64,17118.0,151.66,151.71,151.6,151.64,17118.0
2017-08-28 15:40:00,151.63,151.71,151.58,151.59,24542.0,151.63,151.71,151.58,151.59,24542.0
2017-08-28 15:50:00,151.6,151.79,151.56,151.79,65537.0,151.6,151.79,151.56,151.79,65537.0
2017-08-29 09:30:00,150.55,151.13,150.01,150.79,42484.0,150.55,151.13,150.01,150.79,42484.0
2017-08-29 09:40:00,150.78,151.32,150.5,151.31,26980.0,150.78,151.32,150.5,151.31,26980.0
2017-08-29 09:50:00,151.26,151.33,150.96,151.33,13803.0,151.26,151.33,150.96,151.33,13803.0
2017-08-29 10:00:00,151.36,151.41,151.06,151.3,12101.0,151.36,151.41,151.06,151.3,12101.0
2017-08-29 10:10:00,151.33,151.62,151.21,151.53,9013.0,151.33,151.62,151.21,151.53,9013.0
2017-08-29 10:20:00,151.6,151.82,151.41,151.78,14984.0,151.6,151.82,151.41,151.78,14984.0
2017-08-29 10:30:00,151.83,152.0,151.73,151.83,12194.0,151.83,152.0,151.73,151.83,12194.0
2017-08-29 10:40:00,151.87,152.0,151.75,151.86,13161.0,151.87,152.0,151.75,151.86,13161.0
2017-08-29 10:50:00,151.85,152.11,151.8,151.86,9006.0,151.85,152.11,151.8,151.86,9006.0
2017-08-29 11:00:00,151.85,152.19,151.77,152.15,9838.0,151.85,152.19,151.77,152.15,9838.0
2017-08-29 11:10:00,152.16,152.19,151.88,152.06,20574.0,152.16,152.19,151.88,152.06,20574.0
2017-08-29 11:20:00,152.09,152.17,151.9,151.91,22000.0,152.09,152.17,151.9,151.91,22000.0
2017-08-29 11:30:00,151.97,152.25,151.87,152.13,12865.0,151.97,152.25,151.87,152.13,12865.0
2017-08-29 11:40:00,152.12,152.39,152.05,152.19,15863.0,152.12,152.39,152.05,152.19,15863.0
2017-08-29 11:50:00,152.17,152.32,152.07,152.22,12441.0,152.17,152.32,152.07,152.22,12441.0
2017-08-29 12:00:00,152.15,152.17,151.98,152.12,12550.0,152.15,152.17,151.98,152.12,12550.0
2017-08-29 12:10:00,152.09,152.09,151.91,151.96,18025.0,152.09,152.09,151.91,151.96,18025.0
2017-08-29 12:20:00,151.95,152.24,151.95,152.15,19176.0,151.95,152.24,151.95,152.15,19176.0
2017-08-29 12:30:00,152.15,152.33,152.15,152.25,10434.0,152.15,152.33,152.15,152.25,10434.0
2017-08-29 12:40:00,152.25,152.38,152.16,152.36,12169.0,152.25,152.38,152.16,152.36,12169.0
2017-08-29 12:50:00,152.34,152.4,152.24,152.28,8900.0,152.34,152.4,152.24,152.28,8900.0
2017-08-29 13:00:00,152.28,152.43,152.23,152.43,6866.0,152.28,152.43,152.23,152.43,6866.0
2017-08-29 13:10:00,152.39,152.39,152.05,152.05,6734.0,152.39,152.39,152.05,152.05,6734.0
2017-08-29 13:20:00,152.0,152.3,152.0,152.26,13497.0,152.0,152.3,152.0,152.26,13497.0
2017-08-29 13:30:00,152.27,152.31,152.08,152.15,13268.0,152.27,152.31,152.08,152.15,13268.0
2017-08-29 13:40:00,152.17,152.17,152.0,152.01,10741.0,152.17,152.17,152.0,152.01,10741.0
2017-08-29 13:50:00,152.05,152.09,151.96,152.01,12638.0,152.05,152.09,151.96,152.01,12638.0
2017-08-29 14:00:00,152.03,152.16,151.98,152.08,10746.0,152.03,152.16,151.98,152.08,10746.0
2017-08-29 14:10:00,152.1,152.1,151.87,151.88,17190.0,152.1,152.1,151.87,151.88,17190.0
2017-08-29 14:20:00,151.91,152.34,151.9,152.23,15516.0,151.91,152.34,151.9,152.23,15516.0
2017-08-29 14:30:00,152.2,152.29,152.14,152.27,18206.0,152.2,152.29,152.14,152.27,18206.0
2017-08-29 14:40:00,152.28,152.58,152.28,152.52,21911.0,152.28,152.58,152.28,152.52,21911.0
2017-08-29 14:50:00,152.55,152.55,152.39,152.53,10820.0,152.55,152.55,152.39,152.53,10820.0
2017-08-29 15:00:00,152.51,152.6,152.41,152.57,15952.0,152.51,152.6,152.41,152.57,15952.0
2017-08-29 15:10:00,152.56,152.64,152.51,152.59,23485.0,152.56,152.64,152.51,152.59,23485.0
2017-08-29 15:20:00,152.61,152.76,152.6,152.71,18963.0,152.61,152.76,152.6,152.71,18963.0
2017-08-29 15:30:00,152.71,152.74,152.53,152.54,24920.0,152.71,152.74,152.53,152.54,24920.0
2017-08-29 15:40:00,152.49,152.52,152.34,152.38,30533.0,152.49,152.52,152.34,152.38,30533.0
2017-08-29 15:50:00,152.37,152.37,152.01,152.16,103911.0,152.37,152.37,152.01,152.16,103911.0
2017-08-30 09:30:00,152.05,152.85,151.89,152.7,38807.0,152.05,152.85,151.89,152.7,38807.0
2017-08-30 09:40:00,152.7,152.87,152.56,152.75,21760.0,152.7,152.87,152.56,152.75,21760.0
2017-08-30 09:50:00,152.65,153.04,152.5,152.88,28869.0,152.65,153.04,152.5,152.88,28869.0
2017-08-30 10:00:00,152.86,153.1,152.75,153.05,38540.0,152.86,153.1,152.75,153.05,38540.0
2017-08-30 10:10:00,153.09,153.11,152.99,153.07,14568.0,153.09,153.11,152.99,153.07,14568.0
2017-08-30 10:20:00,153.11,153.13,152.95,153.07,16466.0,153.11,153.13,152.95,153.07,16466.0
2017-08-30 10:30:00,153.05,153.07,152.79,152.82,13322.0,153.05,153.07,152.79,152.82,13322.0
2017-08-30 10:40:00,152.81,153.19,152.75,153.12,14030.0,152.81,153.19,152.75,153.12,14030.0
2017-08-30 10:50:00,153.15,153.19,153.06,153.19,13353.0,153.15,153.19,153.06,153.19,13353.0
2017-08-30 11:00:00,153.18,153.18,153.11,153.15,13528.0,153.18,153.18,153.11,153.15,13528.0
2017-08-30 11:10:00,153.13,153.19,152.94,152.96,11654.0,153.13,153.19,152.94,152.96,11654.0
2017-08-30 11:20:00,152.97,153.07,152.94,153.06,10782.0,152.97,153.07,152.94,153.06,10782.0
2017-08-30 11:30:00,153.09,153.09,152.94,153.04,7306.0,153.09,153.09,152.94,153.04,7306.0
2017-08-30 11:40:00,153.03,153.43,153.03,153.23,13322.0,153.03,153.43,153.03,153.23,13322.0
2017-08-30 11:50:00,153.2,153.26,153.11,153.26,5706.0,153.2,153.26,153.11,153.26,5706.0
2017-08-30 12:00:00,153.23,153.24,152.99,153.09,11835.0,153.23,153.24,152.99,153.09,11835.0
2017-08-30 12:10:00,153.12,153.12,153.0,153.0,9023.0,153.12,153.12,153.0,153.0,9023.0
2017-08-30 12:20:00,153.05,153.2,152.93,153.15,13441.0,153.05,153.2,152.93,153.15,13441.0
2017-08-30 12:30:00,153.14,153.44,153.12,153.44,6158.0,153.14,153.44,153.12,153.44,6158.0
2017-08-30 12:40:00,153.43,153.62,153.39,153.55,15595.0,153.43,153.62,153.39,153.55,15595.0
2017-08-30 12:50:00,153.52,153.64,153.36,153.59,29486.0,153.52,153.64,153.36,153.59,29486.0
2017-08-30 13:00:00,153.66,153.66,153.49,153.53,10100.0,153.66,153.66,153.49,153.53,10100.0
2017-08-30 13:10:00,153.57,153.74,153.52,153.63,120111.0,153.57,153.74,153.52,153.63,120111.0
2017-08-30 13:20:00,153.65,153.83,153.5,153.72,18614.0,153.65,153.83,153.5,153.72,18614.0
2017-08-30 13:30:00,153.76,153.91,153.75,153.85,10983.0,153.76,153.91,153.75,153.85,10983.0
2017-08-30 13:40:00,153.85,153.99,153.76,153.88,20815.0,153.85,153.99,153.76,153.88,20815.0
2017-08-30 13:50:00,153.86,154.13,153.86,154.1,20997.0,153.86,154.13,153.86,154.1,20997.0
2017-08-30 14:00:00,154.11,154.11,153.77,153.82,18582.0,154.11,154.11,153.77,153.82,18582.0
2017-08-30 14:10:00,153.85,153.99,153.82,153.93,11855.0,153.85,153.99,153.82,153.93,11855.0
2017-08-30 14:20:00,153.99,154.24,153.99,154.24,21015.0,153.99,154.24,153.99,154.24,21015.0
2017-08-30 14:30:00,154.22,154.26,154.08,154.16,13778.0,154.22,154.26,154.08,154.16,13778.0
2017-08-30 14:40:00,154.13,154.18,153.94,153.99,14088.0,154.13,154.18,153.94,153.99,14088.0
2017-08-30 14:50:00,154.0,154.07,153.96,154.06,13772.0,154.0,154.07,153.96,154.06,13772.0
2017-08-30 15:00:00,154.03,154.07,153.97,154.01,21665.0,154.03,154.07,153.97,154.01,21665.0
2017-08-30 15:10:00,153.99,154.04,153.85,153.85,30914.0,153.99,154.04,153.85,153.85,30914.0
2017-08-30 15:20:00,153.86,154.04,153.85,154.03,23032.0,153.86,154.04,153.85,154.03,23032.0
2017-08-30 15:30:00,154.01,154.23,153.77,153.78,61934.0,154.01,154.23,153.77,153.78,61934.0
2017-08-30 15:40:00,153.78,153.8,153.5,153.59,73471.0,153.78,153.8,153.5,153.59,73471.0
2017-08-30 15:50:00,153.61,153.73,153.4,153.73,159564.0,153.61,153.73,153.4,153.73,159564.0
2017-08-31 09:30:00,154.36,154.73,154.35,154.59,54308.0,154.36,154.73,154.35,154.59,54308.0
2017-08-31 09:40:00,154.64,155.21,154.64,155.13,46717.0,154.64,155.21,154.64,155.13,46717.0
2017-08-31 09:50:00,155.16,155.34,154.86,155.11,34607.0,155.16,155.34,154.86,155.11,34607.0
2017-08-31 10:00:00,155.23,155.25,154.86,154.94,20666.0,155.23,155.25,154.86,154.94,20666.0
2017-08-31 10:10:00,154.97,155.1,154.81,154.95,25855.0,154.97,155.1,154.81,154.95,25855.0
2017-08-31 10:20:00,154.94,155.05,154.65,154.7,46086.0,154.94,155.05,154.65,154.7,46086.0
2017-08-31 10:30:00,154.75,154.76,154.36,154.7,33452.0,154.75,154.76,154.36,154.7,33452.0
2017-08-31 10:40:00,154.73,154.89,154.57,154.59,17536.0,154.73,154.89,154.57,154.59,17536.0
2017-08-31 10:50:00,154.52,154.62,154.36,154.5,20789.0,154.52,154.62,154.36,154.5,20789.0
2017-08-31 11:00:00,154.53,154.74,154.35,154.74,15260.0,154.53,154.74,154.35,154.74,15260.0
2017-08-31 11:10:00,154.72,154.77,154.63,154.68,15687.0,154.72,154.77,154.63,154.68,15687.0
2017-08-31 11:20:00,154.7,154.72,154.58,154.69,16203.0,154.7,154.72,154.58,154.69,16203.0
2017-08-31 11:30:00,154.71,154.72,154.41,154.59,18654.0,154.71,154.72,154.41,154.59,18654.0
2017-08-31 11:40:00,154.59,154.82,154.58,154.68,20605.0,154.59,154.82,154.58,154.68,20605.0
2017-08-31 11:50:00,154.68,154.74,154.54,154.72,23356.0,154.68,154.74,154.54,154.72,23356.0
2017-08-31 12:00:00,154.7,154.84,154.6,154.82,20438.0,154.7,154.84,154.6,154.82,20438.0
2017-08-31 12:10:00,154.82,154.87,154.78,154.81,17113.0,154.82,154.87,154.78,154.81,17113.0
2017-08-31 12:20:00,154.79,154.93,154.74,154.88,23080.0,154.79,154.93,154.74,154.88,23080.0
2017-08-31 12:30:00,154.91,154.96,154.86,154.87,15125.0,154.91,154.96,154.86,154.87,15125.0
2017-08-31 12:40:00,154.87,154.93,154.58,154.58,16002.0,154.87,154.93,154.58,154.58,16002.0
2017-08-31 12:50:00,154.57,154.6,154.51,154.57,34246.0,154.57,154.6,154.51,154.57,34246.0
2017-08-31 13:00:00,154.56,154.84,154.55,154.77,14819.0,154.56,154.84,154.55,154.77,14819.0
2017-08-31 13:10:00,154.75,154.85,154.66,154.83,11876.0,154.75,154.85,154.66,154.83,11876.0
2017-08-31 13:20:00,154.84,154.93,154.84,154.88,14126.0,154.84,154.93,154.84,154.88,14126.0
2017-08-31 13:30:00,154.87,154.94,154.8,154.92,26552.0,154.87,154.94,154.8,154.92,26552.0
2017-08-31 13:40:00,154.92,154.99,154.84,154.95,40206.0,154.92,154.99,154.84,154.95,40206.0
2017-08-31 13:50:00,154.96,155.12,154.94,155.1,33513.0,154.96,155.12,154.94,155.1,33513.0
2017-08-31 14:00:00,155.1,155.14,154.83,154.83,32162.0,155.1,155.14,154.83,154.83,32162.0
2017-08-31 14:10:00,154.85,154.96,154.8,154.93,21965.0,154.85,154.96,154.8,154.93,21965.0
2017-08-31 14:20:00,154.93,154.94,154.82,154.91,15008.0,154.93,154.94,154.82,154.91,15008.0
2017-08-31 14:30:00,154.92,155.27,154.92,155.26,35414.0,154.92,155.27,154.92,155.26,35414.0
2017-08-31 14:40:00,155.27,155.36,155.05,155.09,37816.0,155.27,155.36,155.05,155.09,37816.0
2017-08-31 14:50:00,155.11,155.12,155.01,155.09,15803.0,155.11,155.12,155.01,155.09,15803.0
2017-08-31 15:00:00,155.09,155.09,154.99,155.05,29201.0,155.09,155.09,154.99,155.05,29201.0
2017-08-31 15:10:00,155.02,155.19,155.02,155.19,29050.0,155.02,155.19,155.02,155.19,29050.0
2017-08-31 15:20:00,155.19,155.2,155.06,155.1,28859.0,155.19,155.2,155.06,155.1,28859.0
2017-08-31 15:30:00,155.1,155.18,155.07,155.16,43465.0,155.1,155.18,155.07,155.16,43465.0
2017-08-31 15:40:00,155.15,155.16,155.03,155.08,64454.0,155.15,155.16,155.03,155.08,64454.0
2017-08-31 15:50:00,155.07,155.24,154.94,155.17,198496.0,155.07,155.24,154.94,155.17,198496.0
2017-09-01 09:30:00,155.76,156.06,155.36,155.37,66566.0,155.76,156.06,155.36,155.37,66566.0
2017-09-01 09:40:00,155.35,156.04,155.27,155.59,51943.0,155.35,156.04,155.27,155.59,51943.0
2017-09-01 09:50:00,155.63,155.69,154.87,155.12,35990.0,155.63,155.69,154.87,155.12,35990.0
2017-09-01 10:00:00,155.04,155.04,154.63,154.67,28448.0,155.04,155.04,154.63,154.67,28448.0
2017-09-01 10:10:00,154.67,155.12,154.67,155.08,13640.0,154.67,155.12,154.67,155.08,13640.0
2017-09-01 10:20:00,155.08,155.71,155.05,155.49,27093.0,155.08,155.71,155.05,155.49,27093.0
2017-09-01 10:30:00,155.47,155.56,155.32,155.38,11324.0,155.47,155.56,155.32,155.38,11324.0
2017-09-01 10:40:00,155.42,155.48,155.15,155.31,24379.0,155.42,155.48,155.15,155.31,24379.0
2017-09-01 10:50:00,155.32,155.4,155.18,155.18,14505.0,155.32,155.4,155.18,155.18,14505.0
2017-09-01 11:00:00,155.23,155.42,155.2,155.35,16656.0,155.23,155.42,155.2,155.35,16656.0
2017-09-01 11:10:00,155.36,155.42,155.08,155.1,17047.0,155.36,155.42,155.08,155.1,17047.0
2017-09-01 11:20:00,155.16,155.4,155.09,155.27,19063.0,155.16,155.4,155.09,155.27,19063.0
2017-09-01 11:30:00,155.3,155.37,155.27,155.36,8749.0,155.3,155.37,155.27,155.36,8749.0
2017-09-01 11:40:00,155.38,155.38,155.16,155.3,11105.0,155.38,155.38,155.16,155.3,11105.0
2017-09-01 11:50:00,155.31,155.45,155.25,155.41,9835.0,155.31,155.45,155.25,155.41,9835.0
2017-09-01 12:00:00,155.37,155.41,155.16,155.18,9833.0,155.37,155.41,155.16,155.18,9833.0
2017-09-01 12:10:00,155.18,155.31,155.18,155.25,12636.0,155.18,155.31,155.18,155.25,12636.0
2017-09-01 12:20:00,155.25,155.31,155.22,155.26,14294.0,155.25,155.31,155.22,155.26,14294.0
2017-09-01 12:30:00,155.26,155.34,155.26,155.3,10054.0,155.26,155.34,155.26,155.3,10054.0
2017-09-01 12:40:00,155.29,155.29,155.21,155.26,7503.0,155.29,155.29,155.21,155.26,7503.0
2017-09-01 12:50:00,155.24,155.3,155.13,155.13,21150.0,155.24,155.3,155.13,155.13,21150.0
2017-09-01 13:00:00,155.11,155.16,154.91,155.08,30507.0,155.11,155.16,154.91,155.08,30507.0
2017-09-01 13:10:00,155.1,155.1,154.86,154.89,23049.0,155.1,155.1,154.86,154.89,23049.0
2017-09-01 13:20:00,154.87,154.87,154.57,154.68,37749.0,154.87,154.87,154.57,154.68,37749.0
2017-09-01 13:30:00,154.71,154.89,154.68,154.89,14336.0,154.71,154.89,154.68,154.89,14336.0
2017-09-01 13:40:00,154.9,154.9,154.57,154.62,16965.0,154.9,154.9,154.57,154.62,16965.0
2017-09-01 13:50:00,154.62,154.93,154.38,154.93,21794.0,154.62,154.93,154.38,154.93,21794.0
2017-09-01 14:00:00,154.94,155.14,154.87,155.01,9047.0,154.94,155.14,154.87,155.01,9047.0
2017-09-01 14:10:00,154.99,155.04,154.84,154.91,14715.0,154.99,155.04,154.84,154.91,14715.0
2017-09-01 14:20:00,154.94,155.14,154.9,155.08,9658.0,154.94,155.14,154.9,155.08,9658.0
2017-09-01 14:30:00,155.06,155.06,155.0,155.06,20857.0,155.06,155.06,155.0,155.06,20857.0
2017-09-01 14:40:00,155.06,155.17,155.04,155.17,9739.0,155.06,155.17,155.04,155.17,9739.0
2017-09-01 14:50:00,155.19,155.32,155.14,155.29,20400.0,155.19,155.32,155.14,155.29,20400.0
2017-09-01 15:00:00,155.3,155.39,155.24,155.38,13270.0,155.3,155.39,155.24,155.38,13270.0
2017-09-01 15:10:00,155.38,155.38,155.28,155.36,20029.0,155.38,155.38,155.28,155.36,20029.0
2017-09-01 15:20:00,155.34,155.46,155.31,155.31,18360.0,155.34,155.46,155.31,155.31,18360.0
2017-09-01 15:30:00,155.33,155.35,155.22,155.26,29708.0,155.33,155.35,155.22,155.26,29708.0
2017-09-01 15:40:00,155.25,155.26,155.13,155.17,27212.0,155.25,155.26,155.13,155.17,27212.0
2017-09-01 15:50:00,155.32,155.42,155.04,155.06,98827.0,155.32,155.42,155.04,155.06,98827.0
2017-09-05 09:30:00,154.83,155.2,154.25,154.44,40192.0,154.83,155.2,154.25,154.44,40192.0
2017-09-05 09:40:00,154.23,154.91,154.06,154.8,25991.0,154.23,154.91,154.06,154.8,25991.0
2017-09-05 09:50:00,154.8,155.35,154.8,155.34,15388.0,154.8,155.35,154.8,155.34,15388.0
2017-09-05 10:00:00,155.25,155.25,154.72,154.9,30242.0,155.25,155.25,154.72,154.9,30242.0
2017-09-05 10:10:00,154.89,155.38,154.86,155.26,20787.0,154.89,155.38,154.86,155.26,20787.0
2017-09-05 10:20:00,155.31,155.41,154.84,154.93,15788.0,155.31,155.41,154.84,154.93,15788.0
2017-09-05 10:30:00,154.93,155.11,154.75,154.96,14229.0,154.93,155.11,154.75,154.96,14229.0
2017-09-05 10:40:00,154.96,154.98,154.59,154.7,20668.0,154.96,154.98,154.59,154.7,20668.0
2017-09-05 10:50:00,154.69,154.9,154.66,154.78,12717.0,154.69,154.9,154.66,154.78,12717.0
2017-09-05 11:00:00,154.75,154.82,154.6,154.65,14324.0,154.75,154.82,154.6,154.65,14324.0
2017-09-05 11:10:00,154.64,154.78,154.45,154.56,13794.0,154.64,154.78,154.45,154.56,13794.0
2017-09-05 11:20:00,154.54,154.73,154.46,154.72,10048.0,154.54,154.73,154.46,154.72,10048.0
2017-09-05 11:30:00,154.7,154.82,154.58,154.74,15710.0,154.7,154.82,154.58,154.74,15710.0
2017-09-05 11:40:00,154.78,154.92,154.75,154.75,15946.0,154.78,154.92,154.75,154.75,15946.0
2017-09-05 11:50:00,154.77,155.0,154.75,154.89,17419.0,154.77,155.0,154.75,154.89,17419.0
2017-09-05 12:00:00,154.85,154.85,154.04,154.17,37287.0,154.85,154.85,154.04,154.17,37287.0
2017-09-05 12:10:00,154.16,154.2,153.88,154.04,18231.0,154.16,154.2,153.88,154.04,18231.0
2017-09-05 12:20:00,154.0,154.24,153.88,153.88,21108.0,154.0,154.24,153.88,153.88,21108.0
2017-09-05 12:30:00,153.85,153.89,153.42,153.86,19724.0,153.85,153.89,153.42,153.86,19724.0
2017-09-05 12:40:00,153.79,153.86,153.53,153.63,10986.0,153.79,153.86,153.53,153.63,10986.0
2017-09-05 12:50:00,153.67,153.99,153.52,153.99,14924.0,153.67,153.99,153.52,153.99,14924.0
2017-09-05 13:00:00,153.89,153.9,153.34,153.34,14169.0,153.89,153.9,153.34,153.34,14169.0
2017-09-05 13:10:00,153.42,153.82,153.31,153.81,17333.0,153.42,153.82,153.31,153.81,17333.0
2017-09-05 13:20:00,153.77,153.94,153.68,153.77,12659.0,153.77,153.94,153.68,153.77,12659.0
2017-09-05 13:30:00,153.73,154.09,153.6,153.98,13007.0,153.73,154.09,153.6,153.98,13007.0
2017-09-05 13:40:00,154.0,154.03,153.77,153.86,13225.0,154.0,154.03,153.77,153.86,13225.0
2017-09-05 13:50:00,153.83,154.13,153.83,154.06,14013.0,153.83,154.13,153.83,154.06,14013.0
2017-09-05 14:00:00,154.08,154.24,154.04,154.09,11996.0,154.08,154.24,154.04,154.09,11996.0
2017-09-05 14:10:00,154.09,154.14,153.9,154.0,15794.0,154.09,154.14,153.9,154.0,15794.0
2017-09-05 14:20:00,154.01,154.47,154.0,154.42,21254.0,154.01,154.47,154.0,154.42,21254.0
2017-09-05 14:30:00,154.41,154.48,154.28,154.38,17735.0,154.41,154.48,154.28,154.38,17735.0
2017-09-05 14:40:00,154.35,154.4,154.23,154.35,14296.0,154.35,154.4,154.23,154.35,14296.0
2017-09-05 14:50:00,154.34,154.36,154.18,154.31,17226.0,154.34,154.36,154.18,154.31,17226.0
2017-09-05 15:00:00,154.36,154.54,154.2,154.25,20974.0,154.36,154.54,154.2,154.25,20974.0
2017-09-05 15:10:00,154.23,154.45,154.13,154.3,23755.0,154.23,154.45,154.13,154.3,23755.0
2017-09-05 15:20:00,154.27,154.3,154.07,154.26,24277.0,154.27,154.3,154.07,154.26,24277.0
2017-09-05 15:30:00,154.28,154.41,154.06,154.16,33124.0,154.28,154.41,154.06,154.16,33124.0
2017-09-05 15:40:00,154.13,154.2,153.97,154.18,40549.0,154.13,154.2,153.97,154.18,40549.0
2017-09-05 15:50:00,154.16,154.39,154.02,154.28,117698.0,154.16,154.39,154.02,154.28,117698.0
2017-09-06 09:30:00,154.95,155.56,154.32,154.54,55447.0,154.95,155.56,154.32,154.54,55447.0
2017-09-06 09:40:00,154.48,154.87,154.3,154.38,37801.0,154.48,154.87,154.3,154.38,37801.0
2017-09-06 09:50:00,154.37,154.87,154.22,154.7,26740.0,154.37,154.87,154.22,154.7,26740.0
2017-09-06 10:00:00,154.69,154.76,154.38,154.49,16474.0,154.69,154.76,154.38,154.49,16474.0
2017-09-06 10:10:00,154.45,154.79,154.12,154.13,11550.0,154.45,154.79,154.12,154.13,11550.0
2017-09-06 10:20:00,154.06,154.33,153.94,154.23,17671.0,154.06,154.33,153.94,154.23,17671.0
2017-09-06 10:30:00,154.18,154.58,154.08,154.12,28535.0,154.18,154.58,154.08,154.12,28535.0
2017-09-06 10:40:00,154.14,154.44,154.01,154.4,14788.0,154.14,154.44,154.01,154.4,14788.0
2017-09-06 10:50:00,154.42,154.52,154.26,154.43,13987.0,154.42,154.52,154.26,154.43,13987.0
2017-09-06 11:00:00,154.39,154.41,153.92,153.95,9197.0,154.39,154.41,153.92,153.95,9197.0
2017-09-06 11:10:00,153.94,154.13,153.78,154.08,18058.0,153.94,154.13,153.78,154.08,18058.0
2017-09-06 11:20:00,154.1,154.29,154.1,154.18,11916.0,154.1,154.29,154.1,154.18,11916.0
2017-09-06 11:30:00,154.14,154.54,154.09,154.47,9953.0,154.14,154.54,154.09,154.47,9953.0
2017-09-06 11:40:00,154.52,154.52,154.32,154.43,9600.0,154.52,154.52,154.32,154.43,9600.0
2017-09-06 11:50:00,154.44,154.75,154.39,154.58,8550.0,154.44,154.75,154.39,154.58,8550.0
2017-09-06 12:00:00,154.55,154.7,154.33,154.59,8779.0,154.55,154.7,154.33,154.59,8779.0
2017-09-06 12:10:00,154.63,154.66,154.46,154.56,16910.0,154.63,154.66,154.46,154.56,16910.0
2017-09-06 12:20:00,154.55,154.58,154.44,154.5,19285.0,154.55,154.58,154.44,154.5,19285.0
2017-09-06 12:30:00,154.5,154.52,154.32,154.35,12171.0,154.5,154.52,154.32,154.35,12171.0
2017-09-06 12:40:00,154.34,154.4,154.24,154.24,12522.0,154.34,154.4,154.24,154.24,12522.0
2017-09-06 12:50:00,154.25,154.41,154.23,154.24,21033.0,154.25,154.41,154.23,154.24,21033.0
2017-09-06 13:00:00,154.31,154.52,154.31,154.32,11981.0,154.31,154.52,154.31,154.32,11981.0
2017-09-06 13:10:00,154.33,154.42,154.09,154.16,17644.0,154.33,154.42,154.09,154.16,17644.0
2017-09-06 13:20:00,154.18,154.21,153.97,154.06,14502.0,154.18,154.21,153.97,154.06,14502.0
2017-09-06 13:30:00,154.06,154.33,154.05,154.22,17302.0,154.06,154.33,154.05,154.22,17302.0
2017-09-06 13:40:00,154.25,154.3,154.06,154.08,13111.0,154.25,154.3,154.06,154.08,13111.0
2017-09-06 13:50:00,154.1,154.19,153.96,153.98,21607.0,154.1,154.19,153.96,153.98,21607.0
2017-09-06 14:00:00,154.01,154.09,153.94,153.99,25526.0,154.01,154.09,153.94,153.99,25526.0
2017-09-06 14:10:00,154.01,154.04,153.88,154.0,26503.0,154.01,154.04,153.88,154.0,26503.0
2017-09-06 14:20:00,154.0,154.07,153.94,154.0,34416.0,154.0,154.07,153.94,154.0,34416.0
2017-09-06 14:30:00,153.97,153.98,153.84,153.91,19032.0,153.97,153.98,153.84,153.91,19032.0
2017-09-06 14:40:00,153.9,153.9,153.61,153.61,23364.0,153.9,153.9,153.61,153.61,23364.0
2017-09-06 14:50:00,153.63,153.85,153.61,153.81,14902.0,153.63,153.85,153.61,153.81,14902.0
2017-09-06 15:00:00,153.81,154.04,153.8,153.99,18349.0,153.81,154.04,153.8,153.99,18349.0
2017-09-06 15:10:00,153.97,153.99,153.78,153.82,24448.0,153.97,153.99,153.78,153.82,24448.0
2017-09-06 15:20:00,153.84,154.0,153.83,153.93,24616.0,153.84,154.0,153.83,153.93,24616.0
2017-09-06 15:30:00,153.93,153.93,153.7,153.73,38108.0,153.93,153.93,153.7,153.73,38108.0
2017-09-06 15:40:00,153.76,153.93,153.74,153.82,35796.0,153.76,153.93,153.74,153.82,35796.0
2017-09-06 15:50:00,153.82,153.87,153.67,153.74,98119.0,153.82,153.87,153.67,153.74,98119.0
2017-09-07 09:30:00,154.49,154.49,153.64,154.17,45882.0,154.49,154.49,153.64,154.17,45882.0
2017-09-07 09:40:00,154.19,154.33,153.95,154.08,21355.0,154.19,154.33,153.95,154.08,21355.0
2017-09-07 09:50:00,154.09,154.22,153.9,154.06,33536.0,154.09,154.22,153.9,154.06,33536.0
2017-09-07 10:00:00,154.12,154.12,153.66,154.02,30780.0,154.12,154.12,153.66,154.02,30780.0
2017-09-07 10:10:00,154.05,154.17,153.71,154.06,21980.0,154.05,154.17,153.71,154.06,21980.0
2017-09-07 10:20:00,154.07,154.44,154.07,154.36,24975.0,154.07,154.44,154.07,154.36,24975.0
2017-09-07 10:30:00,154.39,154.95,154.38,154.83,27477.0,154.39,154.95,154.38,154.83,27477.0
2017-09-07 10:40:00,154.85,155.15,154.67,155.0,37543.0,154.85,155.15,154.67,155.0,37543.0
2017-09-07 10:50:00,155.03,155.23,155.02,155.06,21797.0,155.03,155.23,155.02,155.06,21797.0
2017-09-07 11:00:00,155.07,155.12,154.96,155.04,9606.0,155.07,155.12,154.96,155.04,9606.0
2017-09-07 11:10:00,155.02,155.02,154.57,154.59,26872.0,155.02,155.02,154.57,154.59,26872.0
2017-09-07 11:20:00,154.58,154.71,154.48,154.69,24739.0,154.58,154.71,154.48,154.69,24739.0
2017-09-07 11:30:00,154.67,155.0,154.64,154.95,15440.0,154.67,155.0,154.64,154.95,15440.0
2017-09-07 11:40:00,154.93,155.16,154.87,154.96,22466.0,154.93,155.16,154.87,154.96,22466.0
2017-09-07 11:50:00,154.98,155.04,154.75,154.81,14568.0,154.98,155.04,154.75,154.81,14568.0
2017-09-07 12:00:00,154.8,155.08,154.67,155.05,20352.0,154.8,155.08,154.67,155.05,20352.0
2017-09-07 12:10:00,155.08,155.19,154.94,155.19,16027.0,155.08,155.19,154.94,155.19,16027.0
2017-09-07 12:20:00,155.17,155.35,155.12,155.25,34836.0,155.17,155.35,155.12,155.25,34836.0
2017-09-07 12:30:00,155.24,155.42,155.06,155.34,41382.0,155.24,155.42,155.06,155.34,41382.0
2017-09-07 12:40:00,155.34,155.43,155.2,155.34,22195.0,155.34,155.43,155.2,155.34,22195.0
2017-09-07 12:50:00,155.37,155.39,155.11,155.39,11508.0,155.37,155.39,155.11,155.39,11508.0
2017-09-07 13:00:00,155.37,155.64,155.32,155.48,34131.0,155.37,155.64,155.32,155.48,34131.0
2017-09-07 13:10:00,155.47,155.78,155.44,155.64,25099.0,155.47,155.78,155.44,155.64,25099.0
2017-09-07 13:20:00,155.67,155.75,155.6,155.62,22591.0,155.67,155.75,155.6,155.62,22591.0
2017-09-07 13:30:00,155.63,155.78,155.62,155.68,15218.0,155.63,155.78,155.62,155.68,15218.0
2017-09-07 13:40:00,155.67,155.89,155.64,155.76,19608.0,155.67,155.89,155.64,155.76,19608.0
2017-09-07 13:50:00,155.75,155.81,155.59,155.66,19096.0,155.75,155.81,155.59,155.66,19096.0
2017-09-07 14:00:00,155.65,155.65,155.54,155.59,16994.0,155.65,155.65,155.54,155.59,16994.0
2017-09-07 14:10:00,155.57,155.67,155.55,155.64,13627.0,155.57,155.67,155.55,155.64,13627.0
2017-09-07 14:20:00,155.69,155.74,155.59,155.63,15658.0,155.69,155.74,155.59,155.63,15658.0
2017-09-07 14:30:00,155.64,155.72,155.56,155.56,17781.0,155.64,155.72,155.56,155.56,17781.0
2017-09-07 14:40:00,155.57,155.59,155.51,155.57,12251.0,155.57,155.59,155.51,155.57,12251.0
2017-09-07 14:50:00,155.58,155.67,155.56,155.59,15392.0,155.58,155.67,155.56,155.59,15392.0
2017-09-07 15:00:00,155.61,155.62,155.43,155.56,16239.0,155.61,155.62,155.43,155.56,16239.0
2017-09-07 15:10:00,155.57,155.59,155.46,155.48,17380.0,155.57,155.59,155.46,155.48,17380.0
2017-09-07 15:20:00,155.48,155.52,155.27,155.35,31921.0,155.48,155.52,155.27,155.35,31921.0
2017-09-07 15:30:00,155.35,155.58,155.35,155.51,53208.0,155.35,155.58,155.35,155.51,53208.0
2017-09-07 15:40:00,155.5,155.56,155.39,155.48,46891.0,155.5,155.56,155.39,155.48,46891.0
2017-09-07 15:50:00,155.47,155.53,155.21,155.49,124132.0,155.47,155.53,155.21,155.49,124132.0
2017-09-08 09:30:00,155.24,155.39,154.58,154.69,54404.0,155.24,155.39,154.58,154.69,54404.0
2017-09-08 09:40:00,154.72,155.29,154.29,155.0,27215.0,154.72,155.29,154.29,155.0,27215.0
2017-09-08 09:50:00,155.03,155.26,154.64,155.26,29919.0,155.03,155.26,154.64,155.26,29919.0
2017-09-08 10:00:00,155.27,155.49,155.03,155.32,39066.0,155.27,155.49,155.03,155.32,39066.0
2017-09-08 10:10:00,155.24,155.32,154.88,155.06,35304.0,155.24,155.32,154.88,155.06,35304.0
2017-09-08 10:20:00,155.08,155.27,154.95,154.98,14714.0,155.08,155.27,154.95,154.98,14714.0
2017-09-08 10:30:00,154.99,155.07,154.82,154.97,7891.0,154.99,155.07,154.82,154.97,7891.0
2017-09-08 10:40:00,155.02,155.22,154.77,155.22,18451.0,155.02,155.22,154.77,155.22,18451.0
2017-09-08 10:50:00,155.21,155.29,155.1,155.27,18304.0,155.21,155.29,155.1,155.27,18304.0
2017-09-08 11:00:00,155.26,155.53,155.19,155.47,14259.0,155.26,155.53,155.19,155.47,14259.0
2017-09-08 11:10:00,155.47,155.51,155.26,155.26,13349.0,155.47,155.51,155.26,155.26,13349.0
2017-09-08 11:20:00,155.25,155.72,155.19,155.54,28810.0,155.25,155.72,155.19,155.54,28810.0
2017-09-08 11:30:00,155.52,155.63,155.3,155.42,9678.0,155.52,155.63,155.3,155.42,9678.0
2017-09-08 11:40:00,155.41,155.51,155.36,155.4,9511.0,155.41,155.51,155.36,155.4,9511.0
2017-09-08 11:50:00,155.41,155.51,155.27,155.45,11274.0,155.41,155.51,155.27,155.45,11274.0
2017-09-08 12:00:00,155.49,155.64,155.48,155.57,13798.0,155.49,155.64,155.48,155.57,13798.0
2017-09-08 12:10:00,155.58,155.59,155.39,155.5,19823.0,155.58,155.59,155.39,155.5,19823.0
2017-09-08 12:20:00,155.5,155.71,155.48,155.67,41460.0,155.5,155.71,155.48,155.67,41460.0
2017-09-08 12:30:00,155.68,155.86,155.65,155.82,13133.0,155.68,155.86,155.65,155.82,13133.0
2017-09-08 12:40:00,155.81,155.86,155.66,155.75,29494.0,155.81,155.86,155.66,155.75,29494.0
2017-09-08 12:50:00,155.76,155.76,155.53,155.55,10268.0,155.76,155.76,155.53,155.55,10268.0
2017-09-08 13:00:00,155.55,155.64,155.53,155.58,11879.0,155.55,155.64,155.53,155.58,11879.0
2017-09-08 13:10:00,155.6,155.74,155.59,155.73,12497.0,155.6,155.74,155.59,155.73,12497.0
2017-09-08 13:20:00,155.75,155.88,155.75,155.85,10999.0,155.75,155.88,155.75,155.85,10999.0
2017-09-08 13:30:00,155.84,155.84,155.54,155.61,14083.0,155.84,155.84,155.54,155.61,14083.0
2017-09-08 13:40:00,155.63,155.67,155.51,155.64,11924.0,155.63,155.67,155.51,155.64,11924.0
2017-09-08 13:50:00,155.65,155.7,155.56,155.65,12856.0,155.65,155.7,155.56,155.65,12856.0
2017-09-08 14:00:00,155.66,155.7,155.51,155.56,12138.0,155.66,155.7,155.51,155.56,12138.0
2017-09-08 14:10:00,155.52,155.61,155.5,155.54,12897.0,155.52,155.61,155.5,155.54,12897.0
2017-09-08 14:20:00,155.55,155.58,155.48,155.5,21697.0,155.55,155.58,155.48,155.5,21697.0
2017-09-08 14:30:00,155.49,155.68,155.49,155.65,21273.0,155.49,155.68,155.49,155.65,21273.0
2017-09-08 14:40:00,155.63,155.67,155.48,155.5,13466.0,155.63,155.67,155.48,155.5,13466.0
2017-09-08 14:50:00,155.5,155.57,155.44,155.52,11481.0,155.5,155.57,155.44,155.52,11481.0
2017-09-08 15:00:00,155.55,155.63,155.49,155.58,32134.0,155.55,155.63,155.49,155.58,32134.0
2017-09-08 15:10:00,155.57,155.57,155.11,155.11,94329.0,155.57,155.57,155.11,155.11,94329.0
2017-09-08 15:20:00,155.16,155.27,155.12,155.25,53124.0,155.16,155.27,155.12,155.25,53124.0
2017-09-08 15:30:00,155.25,155.4,155.15,155.4,37505.0,155.25,155.4,155.15,155.4,37505.0
2017-09-08 15:40:00,155.37,155.48,155.36,155.47,43544.0,155.37,155.48,155.36,155.47,43544.0
2017-09-08 15:50:00,155.46,155.46,155.19,155.37,141982.0,155.46,155.46,155.19,155.37,141982.0
2017-09-11 09:30:00,156.59,157.39,156.56,157.31,70621.0,156.59,157.39,156.56,157.31,70621.0
2017-09-11 09:40:00,157.37,157.87,157.16,157.41,44074.0,157.37,157.87,157.16,157.41,44074.0
2017-09-11 09:50:00,157.33,157.72,157.14,157.48,37925.0,157.33,157.72,157.14,157.48,37925.0
2017-09-11 10:00:00,157.48,157.73,157.35,157.64,27514.0,157.48,157.73,157.35,157.64,27514.0
2017-09-11 10:10:00,157.64,157.69,157.44,157.5,19468.0,157.64,157.69,157.44,157.5,19468.0
2017-09-11 10:20:00,157.49,157.89,157.49,157.69,27774.0,157.49,157.89,157.49,157.69,27774.0
2017-09-11 10:30:00,157.66,157.76,157.29,157.45,30725.0,157.66,157.76,157.29,157.45,30725.0
2017-09-11 10:40:00,157.45,157.54,157.34,157.48,16710.0,157.45,157.54,157.34,157.48,16710.0
2017-09-11 10:50:00,157.47,157.47,156.9,156.96,36880.0,157.47,157.47,156.9,156.96,36880.0
2017-09-11 11:00:00,156.93,157.16,156.85,157.1,18990.0,156.93,157.16,156.85,157.1,18990.0
2017-09-11 11:10:00,157.07,157.12,156.82,156.94,19686.0,157.07,157.12,156.82,156.94,19686.0
2017-09-11 11:20:00,156.92,156.93,156.5,156.63,26034.0,156.92,156.93,156.5,156.63,26034.0
2017-09-11 11:30:00,156.62,156.87,156.62,156.83,12752.0,156.62,156.87,156.62,156.83,12752.0
2017-09-11 11:40:00,156.8,156.82,156.68,156.73,15843.0,156.8,156.82,156.68,156.73,15843.0
2017-09-11 11:50:00,156.71,156.71,156.49,156.49,18927.0,156.71,156.71,156.49,156.49,18927.0
2017-09-11 12:00:00,156.52,156.57,156.5,156.52,11586.0,156.52,156.57,156.5,156.52,11586.0
2017-09-11 12:10:00,156.52,156.59,156.5,156.56,24735.0,156.52,156.59,156.5,156.56,24735.0
2017-09-11 12:20:00,156.56,156.58,156.43,156.43,16533.0,156.56,156.58,156.43,156.43,16533.0
2017-09-11 12:30:00,156.44,156.48,156.38,156.47,16559.0,156.44,156.48,156.38,156.47,16559.0
2017-09-11 12:40:00,156.5,156.83,156.49,156.72,36868.0,156.5,156.83,156.49,156.72,36868.0
2017-09-11 12:50:00,156.72,156.76,156.64,156.66,23013.0,156.72,156.76,156.64,156.66,23013.0
2017-09-11 13:00:00,156.68,156.74,156.54,156.74,21807.0,156.68,156.74,156.54,156.74,21807.0
2017-09-11 13:10:00,156.78,156.79,156.66,156.75,17331.0,156.78,156.79,156.66,156.75,17331.0
2017-09-11 13:20:00,156.71,156.79,156.64,156.71,25028.0,156.71,156.79,156.64,156.71,25028.0
2017-09-11 13:30:00,156.71,156.73,156.62,156.67,16941.0,156.71,156.73,156.62,156.67,16941.0
2017-09-11 13:40:00,156.69,156.7,156.5,156.53,49021.0,156.69,156.7,156.5,156.53,49021.0
2017-09-11 13:50:00,156.52,156.62,156.52,156.59,17720.0,156.52,156.62,156.52,156.59,17720.0
2017-09-11 14:00:00,156.6,156.64,156.56,156.6,19271.0,156.6,156.64,156.56,156.6,19271.0
2017-09-11 14:10:00,156.6,156.89,156.6,156.84,23585.0,156.6,156.89,156.6,156.84,23585.0
2017-09-11 14:20:00,156.85,156.86,156.65,156.7,20853.0,156.85,156.86,156.65,156.7,20853.0
2017-09-11 14:30:00,156.67,156.74,156.63,156.66,22219.0,156.67,156.74,156.63,156.66,22219.0
2017-09-11 14:40:00,156.67,156.83,156.65,156.74,33208.0,156.67,156.83,156.65,156.74,33208.0
2017-09-11 14:50:00,156.73,156.74,156.63,156.63,34735.0,156.73,156.74,156.63,156.63,34735.0
2017-09-11 15:00:00,156.62,156.69,156.58,156.64,28935.0,156.62,156.69,156.58,156.64,28935.0
2017-09-11 15:10:00,156.65,156.66,156.55,156.66,42654.0,156.65,156.66,156.55,156.66,42654.0
2017-09-11 15:20:00,156.68,156.84,156.66,156.7,39854.0,156.68,156.84,156.66,156.7,39854.0
2017-09-11 15:30:00,156.71,156.76,156.63,156.73,47416.0,156.71,156.76,156.63,156.73,47416.0
2017-09-11 15:40:00,156.74,156.82,156.7,156.81,62552.0,156.74,156.82,156.7,156.81,62552.0
2017-09-11 15:50:00,156.82,156.98,156.75,156.87,151875.0,156.82,156.98,156.75,156.87,151875.0
2017-09-12 09:30:00,156.76,157.21,156.37,157.21,53100.0,156.76,157.21,156.37,157.21,53100.0
2017-09-12 09:40:00,157.22,157.22,156.17,156.18,29905.0,157.22,157.22,156.17,156.18,29905.0
2017-09-12 09:50:00,156.28,156.49,156.08,156.44,15633.0,156.28,156.49,156.08,156.44,15633.0
2017-09-12 10:00:00,156.31,156.31,155.55,155.72,19243.0,156.31,156.31,155.55,155.72,19243.0
2017-09-12 10:10:00,155.79,155.87,155.6,155.76,21096.0,155.79,155.87,155.6,155.76,21096.0
2017-09-12 10:20:00,155.74,155.74,155.25,155.46,30193.0,155.74,155.74,155.25,155.46,30193.0
2017-09-12 10:30:00,155.51,155.68,155.24,155.45,55119.0,155.51,155.68,155.24,155.45,55119.0
2017-09-12 10:40:00,155.44,155.57,155.21,155.3,21141.0,155.44,155.57,155.21,155.3,21141.0
2017-09-12 10:50:00,155.36,155.59,155.27,155.52,29924.0,155.36,155.59,155.27,155.52,29924.0
2017-09-12 11:00:00,155.55,155.81,155.36,155.8,46455.0,155.55,155.81,155.36,155.8,46455.0
2017-09-12 11:10:00,155.79,155.79,155.45,155.59,33947.0,155.79,155.79,155.45,155.59,33947.0
2017-09-12 11:20:00,155.67,155.83,155.52,155.81,19456.0,155.67,155.83,155.52,155.81,19456.0
2017-09-12 11:30:00,155.8,155.95,155.64,155.93,30226.0,155.8,155.95,155.64,155.93,30226.0
2017-09-12 11:40:00,155.91,155.95,155.72,155.78,15300.0,155.91,155.95,155.72,155.78,15300.0
2017-09-12 11:50:00,155.78,155.81,155.63,155.71,24228.0,155.78,155.81,155.63,155.71,24228.0
2017-09-12 12:00:00,155.76,155.89,155.5,155.52,19060.0,155.76,155.89,155.5,155.52,19060.0
2017-09-12 12:10:00,155.53,155.61,155.42,155.52,11330.0,155.53,155.61,155.42,155.52,11330.0
2017-09-12 12:20:00,155.55,155.82,155.55,155.66,11205.0,155.55,155.82,155.55,155.66,11205.0
2017-09-12 12:30:00,155.65,155.8,155.65,155.73,10853.0,155.65,155.8,155.65,155.73,10853.0
2017-09-12 12:40:00,155.72,155.73,155.56,155.63,17080.0,155.72,155.73,155.56,155.63,17080.0
2017-09-12 12:50:00,155.61,155.69,155.56,155.58,16040.0,155.61,155.69,155.56,155.58,16040.0
2017-09-12 13:00:00,155.58,155.58,155.41,155.49,27906.0,155.58,155.58,155.41,155.49,27906.0
2017-09-12 13:10:00,155.5,155.52,155.24,155.28,21812.0,155.5,155.52,155.24,155.28,21812.0
2017-09-12 13:20:00,155.27,155.28,154.92,155.04,36831.0,155.27,155.28,154.92,155.04,36831.0
2017-09-12 13:30:00,155.04,155.17,154.99,155.13,17716.0,155.04,155.17,154.99,155.13,17716.0
2017-09-12 13:40:00,155.16,155.38,155.12,155.27,21567.0,155.16,155.38,155.12,155.27,21567.0
2017-09-12 13:50:00,155.3,155.35,155.09,155.1,16083.0,155.3,155.35,155.09,155.1,16083.0
2017-09-12 14:00:00,155.15,155.66,155.15,155.59,16361.0,155.15,155.66,155.15,155.59,16361.0
2017-09-12 14:10:00,155.59,155.9,155.59,155.81,34742.0,155.59,155.9,155.59,155.81,34742.0
2017-09-12 14:20:00,155.78,155.98,155.69,155.95,17908.0,155.78,155.98,155.69,155.95,17908.0
2017-09-12 14:30:00,155.9,155.97,155.5,155.6,30944.0,155.9,155.97,155.5,155.6,30944.0
2017-09-12 14:40:00,155.53,155.68,155.41,155.56,17742.0,155.53,155.68,155.41,155.56,17742.0
2017-09-12 14:50:00,155.55,155.75,155.5,155.7,15013.0,155.55,155.75,155.5,155.7,15013.0
2017-09-12 15:00:00,155.62,155.96,155.54,155.95,28122.0,155.62,155.96,155.54,155.95,28122.0
2017-09-12 15:10:00,155.93,155.95,155.78,155.84,43768.0,155.93,155.95,155.78,155.84,43768.0
2017-09-12 15:20:00,155.85,155.88,155.79,155.85,52978.0,155.85,155.88,155.79,155.85,52978.0
2017-09-12 15:30:00,155.87,156.19,155.85,156.11,40714.0,155.87,156.19,155.85,156.11,40714.0
2017-09-12 15:40:00,156.13,156.18,156.03,156.06,70392.0,156.13,156.18,156.03,156.06,70392.0
2017-09-12 15:50:00,156.08,156.34,156.08,156.31,179268.0,156.08,156.34,156.08,156.31,179268.0
2017-09-13 09:30:00,155.8,156.28,155.57,156.03,54454.0,155.8,156.28,155.57,156.03,54454.0
2017-09-13 09:40:00,156.11,156.12,155.55,155.55,23884.0,156.11,156.12,155.55,155.55,23884.0
2017-09-13 09:50:00,155.61,156.1,155.39,155.91,47216.0,155.61,156.1,155.39,155.91,47216.0
2017-09-13 10:00:00,155.84,155.89,155.64,155.66,16393.0,155.84,155.89,155.64,155.66,16393.0
2017-09-13 10:10:00,155.61,155.74,155.5,155.5,12284.0,155.61,155.74,155.5,155.5,12284.0
2017-09-13 10:20:00,155.49,155.66,155.42,155.56,15163.0,155.49,155.66,155.42,155.56,15163.0
2017-09-13 10:30:00,155.57,155.89,155.5,155.71,23761.0,155.57,155.89,155.5,155.71,23761.0
2017-09-13 10:40:00,155.7,155.81,155.69,155.78,11964.0,155.7,155.81,155.69,155.78,11964.0
2017-09-13 10:50:00,155.75,156.0,155.75,155.87,22118.0,155.75,156.0,155.75,155.87,22118.0
2017-09-13 11:00:00,155.85,156.23,155.85,156.11,17987.0,155.85,156.23,155.85,156.11,17987.0
2017-09-13 11:10:00,156.14,156.18,156.0,156.12,11325.0,156.14,156.18,156.0,156.12,11325.0
2017-09-13 11:20:00,156.11,156.14,155.98,156.09,12346.0,156.11,156.14,155.98,156.09,12346.0
2017-09-13 11:30:00,156.11,156.12,155.58,155.72,20181.0,156.11,156.12,155.58,155.72,20181.0
2017-09-13 11:40:00,155.68,155.76,155.62,155.62,18497.0,155.68,155.76,155.62,155.62,18497.0
2017-09-13 11:50:00,155.6,155.87,155.59,155.62,9517.0,155.6,155.87,155.59,155.62,9517.0
2017-09-13 12:00:00,155.6,155.82,155.6,155.81,8578.0,155.6,155.82,155.6,155.81,8578.0
2017-09-13 12:10:00,155.81,155.81,155.65,155.71,6758.0,155.81,155.81,155.65,155.71,6758.0
2017-09-13 12:20:00,155.69,155.71,155.62,155.65,9232.0,155.69,155.71,155.62,155.65,9232.0
2017-09-13 12:30:00,155.65,155.72,155.64,155.71,9553.0,155.65,155.72,155.64,155.71,9553.0
2017-09-13 12:40:00,155.71,155.96,155.7,155.92,11110.0,155.71,155.96,155.7,155.92,11110.0
2017-09-13 12:50:00,155.86,155.93,155.85,155.92,9390.0,155.86,155.93,155.85,155.92,9390.0
2017-09-13 13:00:00,155.91,155.95,155.79,155.85,13584.0,155.91,155.95,155.79,155.85,13584.0
2017-09-13 13:10:00,155.87,155.98,155.85,155.98,8921.0,155.87,155.98,155.85,155.98,8921.0
2017-09-13 13:20:00,155.97,156.08,155.92,156.03,11929.0,155.97,156.08,155.92,156.03,11929.0
2017-09-13 13:30:00,156.04,156.04,155.78,155.82,12407.0,156.04,156.04,155.78,155.82,12407.0
2017-09-13 13:40:00,155.79,155.84,155.74,155.79,9649.0,155.79,155.84,155.74,155.79,9649.0
2017-09-13 13:50:00,155.82,155.99,155.77,155.94,15515.0,155.82,155.99,155.77,155.94,15515.0
2017-09-13 14:00:00,155.94,155.97,155.78,155.83,10621.0,155.94,155.97,155.78,155.83,10621.0
2017-09-13 14:10:00,155.86,155.98,155.81,155.97,14496.0,155.86,155.98,155.81,155.97,14496.0
2017-09-13 14:20:00,155.97,156.29,155.97,156.26,31682.0,155.97,156.29,155.97,156.26,31682.0
2017-09-13 14:30:00,156.27,156.53,156.24,156.53,44586.0,156.27,156.53,156.24,156.53,44586.0
2017-09-13 14:40:00,156.51,156.7,156.34,156.38,50311.0,156.51,156.7,156.34,156.38,50311.0
2017-09-13 14:50:00,156.36,156.38,156.15,156.17,14273.0,156.36,156.38,156.15,156.17,14273.0
2017-09-13 15:00:00,156.14,156.24,156.1,156.18,19616.0,156.14,156.24,156.1,156.18,19616.0
2017-09-13 15:10:00,156.18,156.19,156.03,156.17,25950.0,156.18,156.19,156.03,156.17,25950.0
2017-09-13 15:20:00,156.14,156.2,156.02,156.06,19936.0,156.14,156.2,156.02,156.06,19936.0
2017-09-13 15:30:00,156.05,156.18,156.02,156.07,21488.0,156.05,156.18,156.02,156.07,21488.0
2017-09-13 15:40:00,156.05,156.06,155.92,156.04,36563.0,156.05,156.06,155.92,156.04,36563.0
2017-09-13 15:50:00,156.04,156.27,156.02,156.17,125303.0,156.04,156.27,156.02,156.17,125303.0
2017-09-14 09:30:00,155.37,155.59,154.76,154.76,55269.0,155.37,155.59,154.76,154.76,55269.0
2017-09-14 09:40:00,154.77,155.66,154.68,155.49,38161.0,154.77,155.66,154.68,155.49,38161.0
2017-09-14 09:50:00,155.49,155.72,155.44,155.48,20107.0,155.49,155.72,155.44,155.48,20107.0
2017-09-14 10:00:00,155.44,155.45,155.3,155.45,19901.0,155.44,155.45,155.3,155.45,19901.0
2017-09-14 10:10:00,155.47,155.72,155.47,155.59,18733.0,155.47,155.72,155.47,155.59,18733.0
2017-09-14 10:20:00,155.61,155.66,155.35,155.41,17753.0,155.61,155.66,155.35,155.41,17753.0
2017-09-14 10:30:00,155.37,155.82,155.37,155.78,20373.0,155.37,155.82,155.37,155.78,20373.0
2017-09-14 10:40:00,155.81,156.15,155.79,155.94,17249.0,155.81,156.15,155.79,155.94,17249.0
2017-09-14 10:50:00,155.96,156.02,155.78,155.83,16132.0,155.96,156.02,155.78,155.83,16132.0
2017-09-14 11:00:00,155.86,156.04,155.86,155.98,11059.0,155.86,156.04,155.86,155.98,11059.0
2017-09-14 11:10:00,156.0,156.2,155.96,156.13,12636.0,156.0,156.2,155.96,156.13,12636.0
2017-09-14 11:20:00,156.14,156.2,156.01,156.09,23940.0,156.14,156.2,156.01,156.09,23940.0
2017-09-14 11:30:00,156.11,156.12,155.92,156.03,20332.0,156.11,156.12,155.92,156.03,20332.0
2017-09-14 11:40:00,156.02,156.04,155.77,155.92,21701.0,156.02,156.04,155.77,155.92,21701.0
2017-09-14 11:50:00,155.92,155.93,155.69,155.69,16839.0,155.92,155.93,155.69,155.69,16839.0
2017-09-14 12:00:00,155.69,155.76,155.5,155.52,21805.0,155.69,155.76,155.5,155.52,21805.0
2017-09-14 12:10:00,155.52,155.53,155.33,155.34,22191.0,155.52,155.53,155.33,155.34,22191.0
2017-09-14 12:20:00,155.34,155.5,155.33,155.5,19824.0,155.34,155.5,155.33,155.5,19824.0
2017-09-14 12:30:00,155.51,155.67,155.47,155.47,13768.0,155.51,155.67,155.47,155.47,13768.0
2017-09-14 12:40:00,155.46,155.6,155.45,155.5,20079.0,155.46,155.6,155.45,155.5,20079.0
2017-09-14 12:50:00,155.49,155.55,155.45,155.54,16896.0,155.49,155.55,155.45,155.54,16896.0
2017-09-14 13:00:00,155.52,155.66,155.39,155.5,26427.0,155.52,155.66,155.39,155.5,26427.0
2017-09-14 13:10:00,155.53,155.53,155.21,155.21,22780.0,155.53,155.53,155.21,155.21,22780.0
2017-09-14 13:20:00,155.26,155.28,155.1,155.22,24471.0,155.26,155.28,155.1,155.22,24471.0
2017-09-14 13:30:00,155.23,155.24,155.03,155.06,24167.0,155.23,155.24,155.03,155.06,24167.0
2017-09-14 13:40:00,155.06,155.16,154.98,155.05,41746.0,155.06,155.16,154.98,155.05,41746.0
2017-09-14 13:50:00,155.07,155.12,154.99,155.03,19117.0,155.07,155.12,154.99,155.03,19117.0
2017-09-14 14:00:00,155.05,155.19,154.98,155.13,16007.0,155.05,155.19,154.98,155.13,16007.0
2017-09-14 14:10:00,155.12,155.19,155.01,155.1,18015.0,155.12,155.19,155.01,155.1,18015.0
2017-09-14 14:20:00,155.11,155.21,155.03,155.16,21528.0,155.11,155.21,155.03,155.16,21528.0
2017-09-14 14:30:00,155.14,155.33,155.13,155.28,17694.0,155.14,155.33,155.13,155.28,17694.0
2017-09-14 14:40:00,155.28,155.36,155.22,155.27,32032.0,155.28,155.36,155.22,155.27,32032.0
2017-09-14 14:50:00,155.27,155.3,155.18,155.18,25918.0,155.27,155.3,155.18,155.18,25918.0
2017-09-14 15:00:00,155.18,155.24,155.1,155.1,24426.0,155.18,155.24,155.1,155.1,24426.0
2017-09-14 15:10:00,155.13,155.19,155.01,155.01,27435.0,155.13,155.19,155.01,155.01,27435.0
2017-09-14 15:20:00,155.01,155.02,154.91,154.92,37204.0,155.01,155.02,154.91,154.92,37204.0
2017-09-14 15:30:00,154.93,155.1,154.91,154.98,41917.0,154.93,155.1,154.91,154.98,41917.0
2017-09-14 15:40:00,154.98,154.99,154.69,154.87,67710.0,154.98,154.99,154.69,154.87,67710.0
2017-09-14 15:50:00,154.87,155.12,154.76,154.91,177116.0,154.87,155.12,154.76,154.91,177116.0
2017-09-15 09:30:00,154.77,154.9,153.56,153.81,695232.0,154.77,154.9,153.56,153.81,695232.0
2017-09-15 09:40:00,153.83,154.11,153.67,154.0,46505.0,153.83,154.11,153.67,154.0,46505.0
2017-09-15 09:50:00,153.98,154.28,153.87,153.87,31189.0,153.98,154.28,153.87,153.87,31189.0
2017-09-15 10:00:00,153.86,154.3,153.81,154.06,29048.0,153.86,154.3,153.81,154.06,29048.0
2017-09-15 10:10:00,154.04,154.11,153.84,154.03,27194.0,154.04,154.11,153.84,154.03,27194.0
2017-09-15 10:20:00,154.04,154.12,153.84,154.03,24508.0,154.04,154.12,153.84,154.03,24508.0
2017-09-15 10:30:00,154.05,154.4,153.9,154.4,57042.0,154.05,154.4,153.9,154.4,57042.0
2017-09-15 10:40:00,154.4,154.71,154.34,154.53,52621.0,154.4,154.71,154.34,154.53,52621.0
2017-09-15 10:50:00,154.58,155.19,154.55,155.06,59813.0,154.58,155.19,154.55,155.06,59813.0
2017-09-15 11:00:00,154.99,155.08,154.72,154.75,34847.0,154.99,155.08,154.72,154.75,34847.0
2017-09-15 11:10:00,154.78,154.97,154.78,154.92,16538.0,154.78,154.97,154.78,154.92,16538.0
2017-09-15 11:20:00,154.92,155.18,154.84,155.02,31878.0,154.92,155.18,154.84,155.02,31878.0
2017-09-15 11:30:00,155.05,155.1,154.92,155.07,20685.0,155.05,155.1,154.92,155.07,20685.0
2017-09-15 11:40:00,155.06,155.17,154.73,154.75,22289.0,155.06,155.17,154.73,154.75,22289.0
2017-09-15 11:50:00,154.75,154.82,154.46,154.53,29950.0,154.75,154.82,154.46,154.53,29950.0
2017-09-15 12:00:00,154.47,154.74,154.45,154.49,24005.0,154.47,154.74,154.45,154.49,24005.0
2017-09-15 12:10:00,154.49,154.53,154.34,154.34,18515.0,154.49,154.53,154.34,154.34,18515.0
2017-09-15 12:20:00,154.35,154.58,154.35,154.56,16551.0,154.35,154.58,154.35,154.56,16551.0
2017-09-15 12:30:00,154.6,154.72,154.26,154.32,20388.0,154.6,154.72,154.26,154.32,20388.0
2017-09-15 12:40:00,154.3,154.66,154.27,154.54,33732.0,154.3,154.66,154.27,154.54,33732.0
2017-09-15 12:50:00,154.55,154.74,154.54,154.58,21603.0,154.55,154.74,154.54,154.58,21603.0
2017-09-15 13:00:00,154.63,154.79,154.6,154.6,10493.0,154.63,154.79,154.6,154.6,10493.0
2017-09-15 13:10:00,154.68,154.82,154.64,154.76,12797.0,154.68,154.82,154.64,154.76,12797.0
2017-09-15 13:20:00,154.8,154.95,154.74,154.74,15825.0,154.8,154.95,154.74,154.74,15825.0
2017-09-15 13:30:00,154.74,154.75,154.54,154.55,22022.0,154.74,154.75,154.54,154.55,22022.0
2017-09-15 13:40:00,154.54,154.55,154.46,154.48,11033.0,154.54,154.55,154.46,154.48,11033.0
2017-09-15 13:50:00,154.48,154.63,154.43,154.55,11323.0,154.48,154.63,154.43,154.55,11323.0
2017-09-15 14:00:00,154.58,154.64,154.41,154.46,20452.0,154.58,154.64,154.41,154.46,20452.0
2017-09-15 14:10:00,154.46,154.56,154.46,154.46,19656.0,154.46,154.56,154.46,154.46,19656.0
2017-09-15 14:20:00,154.46,154.52,154.42,154.5,17818.0,154.46,154.52,154.42,154.5,17818.0
2017-09-15 14:30:00,154.53,154.53,154.37,154.41,16250.0,154.53,154.53,154.37,154.41,16250.0
2017-09-15 14:40:00,154.43,154.49,154.36,154.45,17645.0,154.43,154.49,154.36,154.45,17645.0
2017-09-15 14:50:00,154.42,154.48,154.38,154.44,15423.0,154.42,154.48,154.38,154.44,15423.0
2017-09-15 15:00:00,154.44,154.46,154.3,154.36,29069.0,154.44,154.46,154.3,154.36,29069.0
2017-09-15 15:10:00,154.35,154.4,154.29,154.37,33067.0,154.35,154.4,154.29,154.37,33067.0
2017-09-15 15:20:00,154.37,154.55,154.34,154.34,41948.0,154.37,154.55,154.34,154.34,41948.0
2017-09-15 15:30:00,154.35,154.47,154.33,154.47,29258.0,154.35,154.47,154.33,154.47,29258.0
2017-09-15 15:40:00,154.47,154.47,154.26,154.27,58610.0,154.47,154.47,154.26,154.27,58610.0
2017-09-15 15:50:00,154.28,154.78,154.28,154.43,194728.0,154.28,154.78,154.28,154.43,194728.0
2017-09-18 09:30:00,155.01,155.28,154.37,155.15,147009.0,155.01,155.28,154.37,155.15,147009.0
2017-09-18 09:40:00,155.14,155.27,154.92,155.23,63969.0,155.14,155.27,154.92,155.23,63969.0
2017-09-18 09:50:00,155.2,155.46,154.94,155.06,106445.0,155.2,155.46,154.94,155.06,106445.0
2017-09-18 10:00:00,155.02,155.72,154.99,155.37,91767.0,155.02,155.72,154.99,155.37,91767.0
2017-09-18 10:10:00,155.34,155.37,155.09,155.37,68599.0,155.34,155.37,155.09,155.37,68599.0
2017-09-18 10:20:00,155.34,155.38,155.08,155.24,43363.0,155.34,155.38,155.08,155.24,43363.0
2017-09-18 10:30:00,155.25,155.33,155.11,155.32,39628.0,155.25,155.33,155.11,155.32,39628.0
2017-09-18 10:40:00,155.34,155.8,155.32,155.66,53883.0,155.34,155.8,155.32,155.66,53883.0
2017-09-18 10:50:00,155.68,155.68,155.42,155.52,25180.0,155.68,155.68,155.42,155.52,25180.0
2017-09-18 11:00:00,155.56,155.78,155.5,155.65,22906.0,155.56,155.78,155.5,155.65,22906.0
2017-09-18 11:10:00,155.64,156.09,155.64,155.98,45934.0,155.64,156.09,155.64,155.98,45934.0
2017-09-18 11:20:00,156.02,156.21,155.94,156.11,27122.0,156.02,156.21,155.94,156.11,27122.0
2017-09-18 11:30:00,156.11,156.3,156.04,156.26,21385.0,156.11,156.3,156.04,156.26,21385.0
2017-09-18 11:40:00,156.27,156.3,156.13,156.28,16933.0,156.27,156.3,156.13,156.28,16933.0
2017-09-18 11:50:00,156.25,156.3,156.1,156.15,21558.0,156.25,156.3,156.1,156.15,21558.0
2017-09-18 12:00:00,156.17,156.21,156.1,156.14,33273.0,156.17,156.21,156.1,156.14,33273.0
2017-09-18 12:10:00,156.13,156.19,155.93,155.99,27985.0,156.13,156.19,155.93,155.99,27985.0
2017-09-18 12:20:00,155.98,156.0,155.79,155.96,26916.0,155.98,156.0,155.79,155.96,26916.0
2017-09-18 12:30:00,155.93,156.13,155.82,156.09,31161.0,155.93,156.13,155.82,156.09,31161.0
2017-09-18 12:40:00,156.11,156.13,155.8,155.82,21019.0,156.11,156.13,155.8,155.82,21019.0
2017-09-18 12:50:00,155.86,155.87,155.72,155.76,17449.0,155.86,155.87,155.72,155.76,17449.0
2017-09-18 13:00:00,155.8,155.81,155.64,155.65,15216.0,155.8,155.81,155.64,155.65,15216.0
2017-09-18 13:10:00,155.67,155.92,155.61,155.68,63253.0,155.67,155.92,155.61,155.68,63253.0
2017-09-18 13:20:00,155.69,155.92,155.65,155.83,33903.0,155.69,155.92,155.65,155.83,33903.0
2017-09-18 13:30:00,155.88,156.18,155.82,155.93,36220.0,155.88,156.18,155.82,155.93,36220.0
2017-09-18 13:40:00,155.93,156.16,155.79,156.02,50620.0,155.93,156.16,155.79,156.02,50620.0
2017-09-18 13:50:00,156.05,156.13,155.86,155.86,42778.0,156.05,156.13,155.86,155.86,42778.0
2017-09-18 14:00:00,155.87,155.93,155.67,155.68,46198.0,155.87,155.93,155.67,155.68,46198.0
2017-09-18 14:10:00,155.72,155.75,155.45,155.5,46383.0,155.72,155.75,155.45,155.5,46383.0
2017-09-18 14:20:00,155.46,155.53,155.31,155.51,37670.0,155.46,155.53,155.31,155.51,37670.0
2017-09-18 14:30:00,155.48,155.59,155.26,155.35,114942.0,155.48,155.59,155.26,155.35,114942.0
2017-09-18 14:40:00,155.34,155.49,155.25,155.46,15994.0,155.34,155.49,155.25,155.46,15994.0
2017-09-18 14:50:00,155.48,155.83,155.48,155.83,62903.0,155.48,155.83,155.48,155.83,62903.0
2017-09-18 15:00:00,155.84,155.93,155.68,155.76,50604.0,155.84,155.93,155.68,155.76,50604.0
2017-09-18 15:10:00,155.77,155.84,155.64,155.76,58699.0,155.77,155.84,155.64,155.76,58699.0
2017-09-18 15:20:00,155.77,155.87,155.77,155.8,29116.0,155.77,155.87,155.77,155.8,29116.0
2017-09-18 15:30:00,155.78,155.95,155.63,155.95,63055.0,155.78,155.95,155.63,155.95,63055.0
2017-09-18 15:40:00,155.92,155.94,155.71,155.83,121480.0,155.92,155.94,155.71,155.83,121480.0
2017-09-18 15:50:00,155.83,155.87,155.68,155.78,138138.0,155.83,155.87,155.68,155.78,138138.0
2017-09-19 09:30:00,156.3,156.68,155.99,156.01,113706.0,156.3,156.68,155.99,156.01,113706.0
2017-09-19 09:40:00,155.98,156.49,155.81,156.47,78290.0,155.98,156.49,155.81,156.47,78290.0
2017-09-19 09:50:00,156.47,156.74,156.18,156.36,157338.0,156.47,156.74,156.18,156.36,157338.0
2017-09-19 10:00:00,156.38,156.75,156.31,156.53,53868.0,156.38,156.75,156.31,156.53,53868.0
2017-09-19 10:10:00,156.56,156.56,156.27,156.3,48787.0,156.56,156.56,156.27,156.3,48787.0
2017-09-19 10:20:00,156.28,156.6,156.13,156.6,86498.0,156.28,156.6,156.13,156.6,86498.0
2017-09-19 10:30:00,156.61,156.79,156.43,156.78,69657.0,156.61,156.79,156.43,156.78,69657.0
2017-09-19 10:40:00,156.75,156.95,156.54,156.61,42366.0,156.75,156.95,156.54,156.61,42366.0
2017-09-19 10:50:00,156.61,156.95,156.56,156.89,50610.0,156.61,156.95,156.56,156.89,50610.0
2017-09-19 11:00:00,156.91,156.92,156.41,156.62,58339.0,156.91,156.92,156.41,156.62,58339.0
2017-09-19 11:10:00,156.58,157.0,156.54,156.92,37567.0,156.58,157.0,156.54,156.92,37567.0
2017-09-19 11:20:00,156.91,156.99,156.84,156.88,50197.0,156.91,156.99,156.84,156.88,50197.0
2017-09-19 11:30:00,156.88,157.02,156.82,156.85,46374.0,156.88,157.02,156.82,156.85,46374.0
2017-09-19 11:40:00,156.84,156.9,156.65,156.75,37560.0,156.84,156.9,156.65,156.75,37560.0
2017-09-19 11:50:00,156.74,156.75,156.61,156.71,41352.0,156.74,156.75,156.61,156.71,41352.0
2017-09-19 12:00:00,156.7,157.05,156.67,157.05,66253.0,156.7,157.05,156.67,157.05,66253.0
2017-09-19 12:10:00,157.05,157.05,156.75,156.78,69909.0,157.05,157.05,156.75,156.78,69909.0
2017-09-19 12:20:00,156.78,156.78,156.47,156.49,49593.0,156.78,156.78,156.47,156.49,49593.0
2017-09-19 12:30:00,156.47,156.73,156.46,156.55,36458.0,156.47,156.73,156.46,156.55,36458.0
2017-09-19 12:40:00,156.54,156.76,156.54,156.66,47776.0,156.54,156.76,156.54,156.66,47776.0
2017-09-19 12:50:00,156.68,156.71,156.55,156.68,34453.0,156.68,156.71,156.55,156.68,34453.0
2017-09-19 13:00:00,156.67,156.7,156.55,156.7,42898.0,156.67,156.7,156.55,156.7,42898.0
2017-09-19 13:10:00,156.7,156.7,156.58,156.62,75666.0,156.7,156.7,156.58,156.62,75666.0
2017-09-19 13:20:00,156.62,156.66,156.55,156.61,47410.0,156.62,156.66,156.55,156.61,47410.0
2017-09-19 13:30:00,156.59,156.8,156.58,156.79,32983.0,156.59,156.8,156.58,156.79,32983.0
2017-09-19 13:40:00,156.81,156.93,156.65,156.68,31076.0,156.81,156.93,156.65,156.68,31076.0
2017-09-19 13:50:00,156.69,156.78,156.65,156.78,56913.0,156.69,156.78,156.65,156.78,56913.0
2017-09-19 14:00:00,156.74,156.87,156.72,156.8,62185.0,156.74,156.87,156.72,156.8,62185.0
2017-09-19 14:10:00,156.79,156.82,156.62,156.75,48417.0,156.79,156.82,156.62,156.75,48417.0
2017-09-19 14:20:00,156.76,156.76,156.44,156.5,81247.0,156.76,156.76,156.44,156.5,81247.0
2017-09-19 14:30:00,156.5,156.54,156.3,156.4,78723.0,156.5,156.54,156.3,156.4,78723.0
2017-09-19 14:40:00,156.38,156.64,156.37,156.58,46385.0,156.38,156.64,156.37,156.58,46385.0
2017-09-19 14:50:00,156.57,156.57,156.21,156.25,47900.0,156.57,156.57,156.21,156.25,47900.0
2017-09-19 15:00:00,156.25,156.4,156.02,156.3,119617.0,156.25,156.4,156.02,156.3,119617.0
2017-09-19 15:10:00,156.28,156.39,156.08,156.13,86523.0,156.28,156.39,156.08,156.13,86523.0
2017-09-19 15:20:00,156.13,156.33,156.11,156.24,68039.0,156.13,156.33,156.11,156.24,68039.0
2017-09-19 15:30:00,156.24,156.64,156.17,156.6,105341.0,156.24,156.64,156.17,156.6,105341.0
2017-09-19 15:40:00,156.59,156.63,156.41,156.44,132584.0,156.59,156.63,156.41,156.44,132584.0
2017-09-19 15:50:00,156.42,156.76,156.2,156.67,339261.0,156.42,156.76,156.2,156.67,339261.0
2017-09-20 09:30:00,151.98,152.4,149.03,149.74,1075091.0,151.98,152.4,149.03,149.74,1075091.0
2017-09-20 09:40:00,149.68,150.35,149.06,149.58,566044.0,149.68,150.35,149.06,149.58,566044.0
2017-09-20 09:50:00,149.59,149.98,149.0,149.13,438100.0,149.59,149.98,149.0,149.13,438100.0
2017-09-20 10:00:00,149.13,149.63,149.06,149.44,294604.0,149.13,149.63,149.06,149.44,294604.0
2017-09-20 10:10:00,149.44,149.84,149.25,149.33,296628.0,149.44,149.84,149.25,149.33,296628.0
2017-09-20 10:20:00,149.3,149.79,149.28,149.78,215441.0,149.3,149.79,149.28,149.78,215441.0
2017-09-20 10:30:00,149.72,150.87,149.6,150.84,462694.0,149.72,150.87,149.6,150.84,462694.0
2017-09-20 10:40:00,150.83,150.85,149.99,150.02,251371.0,150.83,150.85,149.99,150.02,251371.0
2017-09-20 10:50:00,150.05,150.65,149.83,149.92,213804.0,150.05,150.65,149.83,149.92,213804.0
2017-09-20 11:00:00,149.89,150.53,149.65,150.3,143707.0,149.89,150.53,149.65,150.3,143707.0
2017-09-20 11:10:00,150.35,150.62,150.26,150.55,107216.0,150.35,150.62,150.26,150.55,107216.0
2017-09-20 11:20:00,150.58,150.78,150.35,150.54,137143.0,150.58,150.78,150.35,150.54,137143.0
2017-09-20 11:30:00,150.55,150.98,150.5,150.53,122416.0,150.55,150.98,150.5,150.53,122416.0
2017-09-20 11:40:00,150.52,150.68,150.06,150.28,75387.0,150.52,150.68,150.06,150.28,75387.0
2017-09-20 11:50:00,150.24,151.32,150.2,151.28,117339.0,150.24,151.32,150.2,151.28,117339.0
2017-09-20 12:00:00,151.31,151.8,151.2,151.43,141270.0,151.31,151.8,151.2,151.43,141270.0
2017-09-20 12:10:00,151.43,151.6,151.12,151.47,83577.0,151.43,151.6,151.12,151.47,83577.0
2017-09-20 12:20:00,151.47,151.48,151.08,151.41,73545.0,151.47,151.48,151.08,151.41,73545.0
2017-09-20 12:30:00,151.41,151.69,151.36,151.46,70957.0,151.41,151.69,151.36,151.46,70957.0
2017-09-20 12:40:00,151.45,151.55,150.8,150.84,98703.0,151.45,151.55,150.8,150.84,98703.0
2017-09-20 12:50:00,150.85,150.99,150.61,150.61,61250.0,150.85,150.99,150.61,150.61,61250.0
2017-09-20 13:00:00,150.62,150.71,150.3,150.35,80920.0,150.62,150.71,150.3,150.35,80920.0
2017-09-20 13:10:00,150.38,150.5,150.18,150.27,81015.0,150.38,150.5,150.18,150.27,81015.0
2017-09-20 13:20:00,150.27,150.44,150.2,150.24,69415.0,150.27,150.44,150.2,150.24,69415.0
2017-09-20 13:30:00,150.25,150.4,150.13,150.17,52071.0,150.25,150.4,150.13,150.17,52071.0
2017-09-20 13:40:00,150.19,150.49,150.18,150.49,56462.0,150.19,150.49,150.18,150.49,56462.0
2017-09-20 13:50:00,150.48,150.52,150.18,150.2,58833.0,150.48,150.52,150.18,150.2,58833.0
2017-09-20 14:00:00,150.2,150.22,149.5,149.94,194858.0,150.2,150.22,149.5,149.94,194858.0
2017-09-20 14:10:00,149.94,150.1,149.6,149.6,122243.0,149.94,150.1,149.6,149.6,122243.0
2017-09-20 14:20:00,149.63,149.84,149.01,149.53,171955.0,149.63,149.84,149.01,149.53,171955.0
2017-09-20 14:30:00,149.49,149.6,149.21,149.52,111242.0,149.49,149.6,149.21,149.52,111242.0
2017-09-20 14:40:00,149.49,149.86,149.33,149.78,118692.0,149.49,149.86,149.33,149.78,118692.0
2017-09-20 14:50:00,149.79,150.01,149.66,149.94,122191.0,149.79,150.01,149.66,149.94,122191.0
2017-09-20 15:00:00,149.94,149.98,149.54,149.6,103762.0,149.94,149.98,149.54,149.6,103762.0
2017-09-20 15:10:00,149.57,150.0,149.57,149.97,124004.0,149.57,150.0,149.57,149.97,124004.0
2017-09-20 15:20:00,149.97,150.26,149.92,150.24,119781.0,149.97,150.26,149.92,150.24,119781.0
2017-09-20 15:30:00,150.25,150.72,150.25,150.46,157967.0,150.25,150.72,150.25,150.46,157967.0
2017-09-20 15:40:00,150.46,150.47,150.16,150.3,202713.0,150.46,150.47,150.16,150.3,202713.0
2017-09-20 15:50:00,150.32,150.44,149.86,149.92,526512.0,150.32,150.44,149.86,149.92,526512.0
2017-09-21 09:30:00,150.38,151.25,150.27,150.37,192738.0,150.38,151.25,150.27,150.37,192738.0
2017-09-21 09:40:00,150.44,150.59,149.91,149.93,96319.0,150.44,150.59,149.91,149.93,96319.0
2017-09-21 09:50:00,149.93,149.99,149.13,149.22,134667.0,149.93,149.99,149.13,149.22,134667.0
2017-09-21 10:00:00,149.22,149.66,149.0,149.06,137126.0,149.22,149.66,149.0,149.06,137126.0
2017-09-21 10:10:00,149.08,149.33,149.02,149.1,105570.0,149.08,149.33,149.02,149.1,105570.0
2017-09-21 10:20:00,149.12,149.2,148.3,148.62,180070.0,149.12,149.2,148.3,148.62,180070.0
2017-09-21 10:30:00,148.65,149.21,148.6,149.1,147562.0,148.65,149.21,148.6,149.1,147562.0
2017-09-21 10:40:00,149.09,149.23,148.78,149.18,99741.0,149.09,149.23,148.78,149.18,99741.0
2017-09-21 10:50:00,149.17,149.74,149.17,149.62,116960.0,149.17,149.74,149.17,149.62,116960.0
2017-09-21 11:00:00,149.64,149.7,149.1,149.31,59493.0,149.64,149.7,149.1,149.31,59493.0
2017-09-21 11:10:00,149.35,149.58,149.29,149.48,76058.0,149.35,149.58,149.29,149.48,76058.0
2017-09-21 11:20:00,149.48,149.58,149.25,149.5,97836.0,149.48,149.58,149.25,149.5,97836.0
2017-09-21 11:30:00,149.51,149.88,149.49,149.81,96441.0,149.51,149.88,149.49,149.81,96441.0
2017-09-21 11:40:00,149.85,150.08,149.71,149.71,98842.0,149.85,150.08,149.71,149.71,98842.0
2017-09-21 11:50:00,149.71,150.02,149.63,149.88,81000.0,149.71,150.02,149.63,149.88,81000.0
2017-09-21 12:00:00,149.85,150.09,149.73,149.94,113767.0,149.85,150.09,149.73,149.94,113767.0
2017-09-21 12:10:00,149.95,150.1,149.82,150.09,79656.0,149.95,150.1,149.82,150.09,79656.0
2017-09-21 12:20:00,150.11,150.24,149.65,149.67,69337.0,150.11,150.24,149.65,149.67,69337.0
2017-09-21 12:30:00,149.66,149.73,149.38,149.38,49769.0,149.66,149.73,149.38,149.38,49769.0
2017-09-21 12:40:00,149.39,149.5,149.17,149.38,38285.0,149.39,149.5,149.17,149.38,38285.0
2017-09-21 12:50:00,149.37,149.55,149.31,149.31,42155.0,149.37,149.55,149.31,149.31,42155.0
2017-09-21 13:00:00,149.27,149.86,149.26,149.86,35187.0,149.27,149.86,149.26,149.86,35187.0
2017-09-21 13:10:00,149.87,150.02,149.74,149.98,42147.0,149.87,150.02,149.74,149.98,42147.0
2017-09-21 13:20:00,149.99,150.01,149.74,149.84,52331.0,149.99,150.01,149.74,149.84,52331.0
2017-09-21 13:30:00,149.84,149.92,149.69,149.8,37534.0,149.84,149.92,149.69,149.8,37534.0
2017-09-21 13:40:00,149.81,149.99,149.38,149.49,79878.0,149.81,149.99,149.38,149.49,79878.0
2017-09-21 13:50:00,149.53,149.8,149.46,149.75,45222.0,149.53,149.8,149.46,149.75,45222.0
2017-09-21 14:00:00,149.75,149.9,149.72,149.76,51683.0,149.75,149.9,149.72,149.76,51683.0
2017-09-21 14:10:00,149.75,149.82,149.47,149.51,66163.0,149.75,149.82,149.47,149.51,66163.0
2017-09-21 14:20:00,149.51,149.62,149.44,149.57,58918.0,149.51,149.62,149.44,149.57,58918.0
2017-09-21 14:30:00,149.57,149.77,149.51,149.77,141815.0,149.57,149.77,149.51,149.77,141815.0
2017-09-21 14:40:00,149.78,149.88,149.51,149.6,48064.0,149.78,149.88,149.51,149.6,48064.0
2017-09-21 14:50:00,149.59,149.75,149.34,149.41,63275.0,149.59,149.75,149.34,149.41,63275.0
2017-09-21 15:00:00,149.4,149.7,149.4,149.69,92226.0,149.4,149.7,149.4,149.69,92226.0
2017-09-21 15:10:00,149.69,149.7,149.44,149.47,64544.0,149.69,149.7,149.44,149.47,64544.0
2017-09-21 15:20:00,149.48,149.73,149.46,149.62,89328.0,149.48,149.73,149.46,149.62,89328.0
2017-09-21 15:30:00,149.61,149.73,149.61,149.65,77367.0,149.61,149.73,149.61,149.65,77367.0
2017-09-21 15:40:00,149.64,149.78,149.54,149.54,116359.0,149.64,149.78,149.54,149.54,116359.0
2017-09-21 15:50:00,149.53,149.53,149.24,149.38,347557.0,149.53,149.53,149.24,149.38,347557.0
2017-09-22 09:30:00,148.69,149.3,148.36,149.0,209096.0,148.69,149.3,148.36,149.0,209096.0
2017-09-22 09:40:00,149.06,149.5,149.0,149.31,76410.0,149.06,149.5,149.0,149.31,76410.0
2017-09-22 09:50:00,149.34,149.36,148.85,148.89,45773.0,149.34,149.36,148.85,148.89,45773.0
2017-09-22 10:00:00,148.85,149.33,148.76,149.22,88948.0,148.85,149.33,148.76,149.22,88948.0
2017-09-22 10:10:00,149.22,149.25,148.95,148.97,32939.0,149.22,149.25,148.95,148.97,32939.0
2017-09-22 10:20:00,148.96,149.09,148.78,148.78,39828.0,148.96,149.09,148.78,148.78,39828.0
2017-09-22 10:30:00,148.8,149.09,148.73,149.01,58308.0,148.8,149.09,148.73,149.01,58308.0
2017-09-22 10:40:00,149.0,149.0,148.76,148.82,37919.0,149.0,149.0,148.76,148.82,37919.0
2017-09-22 10:50:00,148.84,148.92,148.67,148.79,31829.0,148.84,148.92,148.67,148.79,31829.0
2017-09-22 11:00:00,148.78,148.8,148.45,148.47,37565.0,148.78,148.8,148.45,148.47,37565.0
2017-09-22 11:10:00,148.5,148.52,148.26,148.3,52410.0,148.5,148.52,148.26,148.3,52410.0
2017-09-22 11:20:00,148.34,148.4,148.19,148.21,63567.0,148.34,148.4,148.19,148.21,63567.0
2017-09-22 11:30:00,148.22,148.29,148.07,148.21,60604.0,148.22,148.29,148.07,148.21,60604.0
2017-09-22 11:40:00,148.21,148.21,148.05,148.05,43801.0,148.21,148.21,148.05,148.05,43801.0
2017-09-22 11:50:00,148.05,148.13,148.0,148.12,75985.0,148.05,148.13,148.0,148.12,75985.0
2017-09-22 12:00:00,148.11,148.43,147.95,148.42,43687.0,148.11,148.43,147.95,148.42,43687.0
2017-09-22 12:10:00,148.43,148.52,148.19,148.23,29668.0,148.43,148.52,148.19,148.23,29668.0
2017-09-22 12:20:00,148.23,148.35,148.2,148.23,34717.0,148.23,148.35,148.2,148.23,34717.0
2017-09-22 12:30:00,148.22,148.34,148.22,148.28,13541.0,148.22,148.34,148.22,148.28,13541.0
2017-09-22 12:40:00,148.26,148.32,148.14,148.19,21260.0,148.26,148.32,148.14,148.19,21260.0
2017-09-22 12:50:00,148.18,148.32,148.05,148.09,27618.0,148.18,148.32,148.05,148.09,27618.0
2017-09-22 13:00:00,148.09,148.3,148.0,148.3,28293.0,148.09,148.3,148.0,148.3,28293.0
2017-09-22 13:10:00,148.3,148.41,147.9,147.93,62964.0,148.3,148.41,147.9,147.93,62964.0
2017-09-22 13:20:00,147.92,148.02,147.85,147.92,79433.0,147.92,148.02,147.85,147.92,79433.0
2017-09-22 13:30:00,147.91,147.99,147.85,147.96,31646.0,147.91,147.99,147.85,147.96,31646.0
2017-09-22 13:40:00,147.98,148.19,147.94,148.14,53443.0,147.98,148.19,147.94,148.14,53443.0
2017-09-22 13:50:00,148.14,148.2,148.07,148.13,22797.0,148.14,148.2,148.07,148.13,22797.0
2017-09-22 14:00:00,148.12,148.32,148.06,148.32,63693.0,148.12,148.32,148.06,148.32,63693.0
2017-09-22 14:10:00,148.33,148.43,148.25,148.4,40662.0,148.33,148.43,148.25,148.4,40662.0
2017-09-22 14:20:00,148.4,148.56,148.4,148.55,37651.0,148.4,148.56,148.4,148.55,37651.0
2017-09-22 14:30:00,148.54,148.55,148.39,148.4,36408.0,148.54,148.55,148.39,148.4,36408.0
2017-09-22 14:40:00,148.38,148.58,148.38,148.55,41507.0,148.38,148.58,148.38,148.55,41507.0
2017-09-22 14:50:00,148.54,148.54,148.45,148.47,27133.0,148.54,148.54,148.45,148.47,27133.0
2017-09-22 15:00:00,148.46,148.47,148.31,148.36,41772.0,148.46,148.47,148.31,148.36,41772.0
2017-09-22 15:10:00,148.37,148.44,148.25,148.38,51312.0,148.37,148.44,148.25,148.38,51312.0
2017-09-22 15:20:00,148.38,148.46,148.35,148.44,36798.0,148.38,148.46,148.35,148.44,36798.0
2017-09-22 15:30:00,148.44,148.6,148.37,148.59,75869.0,148.44,148.6,148.37,148.59,75869.0
2017-09-22 15:40:00,148.59,148.73,148.58,148.62,83776.0,148.59,148.73,148.58,148.62,83776.0
2017-09-22 15:50:00,148.64,148.84,148.37,148.4,313308.0,148.64,148.84,148.37,148.4,313308.0
2017-09-25 09:30:00,148.39,148.71,147.75,147.96,89473.0,148.39,148.71,147.75,147.96,89473.0
2017-09-25 09:40:00,147.94,147.96,147.13,147.24,97834.0,147.94,147.96,147.13,147.24,97834.0
2017-09-25 09:50:00,147.25,147.31,146.87,147.1,121934.0,147.25,147.31,146.87,147.1,121934.0
2017-09-25 10:00:00,147.04,147.18,146.67,147.04,96963.0,147.04,147.18,146.67,147.04,96963.0
2017-09-25 10:10:00,147.03,147.48,146.95,147.07,97757.0,147.03,147.48,146.95,147.07,97757.0
2017-09-25 10:20:00,147.03,147.04,146.32,146.39,110663.0,147.03,147.04,146.32,146.39,110663.0
2017-09-25 10:30:00,146.38,146.39,145.4,145.81,191074.0,146.38,146.39,145.4,145.81,191074.0
2017-09-25 10:40:00,145.81,145.98,145.11,145.44,164042.0,145.81,145.98,145.11,145.44,164042.0
2017-09-25 10:50:00,145.45,145.46,144.63,144.95,150633.0,145.45,145.46,144.63,144.95,150633.0
2017-09-25 11:00:00,144.95,145.55,144.59,145.45,138124.0,144.95,145.55,144.59,145.45,138124.0
2017-09-25 11:10:00,145.46,145.77,145.28,145.77,67945.0,145.46,145.77,145.28,145.77,67945.0
2017-09-25 11:20:00,145.78,146.06,145.47,145.66,78375.0,145.78,146.06,145.47,145.66,78375.0
2017-09-25 11:30:00,145.71,145.96,145.33,145.69,90381.0,145.71,145.96,145.33,145.69,90381.0
2017-09-25 11:40:00,145.65,145.73,145.26,145.56,62975.0,145.65,145.73,145.26,145.56,62975.0
2017-09-25 11:50:00,145.57,145.59,144.93,145.23,64054.0,145.57,145.59,144.93,145.23,64054.0
2017-09-25 12:00:00,145.21,145.72,145.2,145.28,59526.0,145.21,145.72,145.2,145.28,59526.0
2017-09-25 12:10:00,145.21,145.26,144.79,144.9,59222.0,145.21,145.26,144.79,144.9,59222.0
2017-09-25 12:20:00,144.9,145.03,144.74,144.84,47997.0,144.9,145.03,144.74,144.84,47997.0
2017-09-25 12:30:00,144.86,145.07,144.8,144.81,34712.0,144.86,145.07,144.8,144.81,34712.0
2017-09-25 12:40:00,144.82,145.08,144.82,144.95,33871.0,144.82,145.08,144.82,144.95,33871.0
2017-09-25 12:50:00,144.95,145.52,144.95,145.33,47581.0,144.95,145.52,144.95,145.33,47581.0
2017-09-25 13:00:00,145.33,145.43,145.15,145.16,36678.0,145.33,145.43,145.15,145.16,36678.0
2017-09-25 13:10:00,145.15,145.24,144.83,144.88,62315.0,145.15,145.24,144.83,144.88,62315.0
2017-09-25 13:20:00,144.87,144.96,144.48,144.54,82228.0,144.87,144.96,144.48,144.54,82228.0
2017-09-25 13:30:00,144.47,144.98,144.37,144.92,44445.0,144.47,144.98,144.37,144.92,44445.0
2017-09-25 13:40:00,144.94,145.05,144.75,144.84,36778.0,144.94,145.05,144.75,144.84,36778.0
2017-09-25 13:50:00,144.8,144.96,144.74,144.86,32300.0,144.8,144.96,144.74,144.86,32300.0
2017-09-25 14:00:00,144.87,144.91,144.59,144.66,37547.0,144.87,144.91,144.59,144.66,37547.0
2017-09-25 14:10:00,144.67,144.72,144.54,144.54,36631.0,144.67,144.72,144.54,144.54,36631.0
2017-09-25 14:20:00,144.53,144.75,144.27,144.41,49051.0,144.53,144.75,144.27,144.41,49051.0
2017-09-25 14:30:00,144.46,144.46,144.11,144.11,66865.0,144.46,144.46,144.11,144.11,66865.0
2017-09-25 14:40:00,144.14,144.26,144.08,144.22,65425.0,144.14,144.26,144.08,144.22,65425.0
2017-09-25 14:50:00,144.25,144.65,144.19,144.58,57170.0,144.25,144.65,144.19,144.58,57170.0
2017-09-25 15:00:00,144.56,144.56,144.2,144.27,78335.0,144.56,144.56,144.2,144.27,78335.0
2017-09-25 15:10:00,144.28,144.28,144.05,144.08,120021.0,144.28,144.28,144.05,144.08,120021.0
2017-09-25 15:20:00,144.1,144.13,144.05,144.13,178511.0,144.1,144.13,144.05,144.13,178511.0
2017-09-25 15:30:00,144.13,144.59,144.11,144.14,192937.0,144.13,144.59,144.11,144.14,192937.0
2017-09-25 15:40:00,144.13,144.38,143.95,144.38,256440.0,144.13,144.38,143.95,144.38,256440.0
2017-09-25 15:50:00,144.36,144.64,144.34,144.58,377635.0,144.36,144.64,144.34,144.58,377635.0
2017-09-26 09:30:00,145.55,146.02,145.34,145.48,109043.0,145.55,146.02,145.34,145.48,109043.0
2017-09-26 09:40:00,145.49,146.19,145.48,145.66,61914.0,145.49,146.19,145.48,145.66,61914.0
2017-09-26 09:50:00,145.67,145.8,145.29,145.8,67687.0,145.67,145.8,145.29,145.8,67687.0
2017-09-26 10:00:00,145.83,146.35,145.83,145.97,51839.0,145.83,146.35,145.83,145.97,51839.0
2017-09-26 10:10:00,145.97,146.07,145.68,145.93,55159.0,145.97,146.07,145.68,145.93,55159.0
2017-09-26 10:20:00,145.92,146.3,145.91,145.95,54494.0,145.92,146.3,145.91,145.95,54494.0
2017-09-26 10:30:00,145.98,146.08,145.69,145.87,97592.0,145.98,146.08,145.69,145.87,97592.0
2017-09-26 10:40:00,145.89,145.94,145.73,145.79,46506.0,145.89,145.94,145.73,145.79,46506.0
2017-09-26 10:50:00,145.8,145.81,145.06,145.13,60733.0,145.8,145.81,145.06,145.13,60733.0
2017-09-26 11:00:00,145.07,145.09,144.58,144.65,52944.0,145.07,145.09,144.58,144.65,52944.0
2017-09-26 11:10:00,144.59,144.86,144.47,144.76,63198.0,144.59,144.86,144.47,144.76,63198.0
2017-09-26 11:20:00,144.78,144.95,144.41,144.65,76916.0,144.78,144.95,144.41,144.65,76916.0
2017-09-26 11:30:00,144.62,144.9,144.59,144.67,64866.0,144.62,144.9,144.59,144.67,64866.0
2017-09-26 11:40:00,144.68,144.75,144.4,144.5,40853.0,144.68,144.75,144.4,144.5,40853.0
2017-09-26 11:50:00,144.52,144.55,143.96,144.19,99589.0,144.52,144.55,143.96,144.19,99589.0
2017-09-26 12:00:00,144.22,144.8,144.11,144.76,85146.0,144.22,144.8,144.11,144.76,85146.0
2017-09-26 12:10:00,144.77,144.81,144.57,144.65,25903.0,144.77,144.81,144.57,144.65,25903.0
2017-09-26 12:20:00,144.65,144.7,144.28,144.47,41214.0,144.65,144.7,144.28,144.47,41214.0
2017-09-26 12:30:00,144.45,144.67,144.25,144.28,57164.0,144.45,144.67,144.25,144.28,57164.0
2017-09-26 12:40:00,144.25,144.35,144.04,144.32,34852.0,144.25,144.35,144.04,144.32,34852.0
2017-09-26 12:50:00,144.33,145.03,144.3,145.01,141875.0,144.33,145.03,144.3,145.01,141875.0
2017-09-26 13:00:00,145.02,145.29,144.9,145.26,115491.0,145.02,145.29,144.9,145.26,115491.0
2017-09-26 13:10:00,145.29,145.8,145.26,145.63,42640.0,145.29,145.8,145.26,145.63,42640.0
2017-09-26 13:20:00,145.62,145.91,145.52,145.8,39677.0,145.62,145.91,145.52,145.8,39677.0
2017-09-26 13:30:00,145.78,146.04,145.7,145.9,48648.0,145.78,146.04,145.7,145.9,48648.0
2017-09-26 13:40:00,145.9,146.13,145.77,145.78,39309.0,145.9,146.13,145.77,145.78,39309.0
2017-09-26 13:50:00,145.78,145.83,145.62,145.77,33682.0,145.78,145.83,145.62,145.77,33682.0
2017-09-26 14:00:00,145.78,145.87,145.72,145.74,33554.0,145.78,145.87,145.72,145.74,33554.0
2017-09-26 14:10:00,145.72,145.76,145.56,145.62,24793.0,145.72,145.76,145.56,145.62,24793.0
2017-09-26 14:20:00,145.62,145.83,145.51,145.53,41452.0,145.62,145.83,145.51,145.53,41452.0
2017-09-26 14:30:00,145.54,145.59,145.24,145.29,29967.0,145.54,145.59,145.24,145.29,29967.0
2017-09-26 14:40:00,145.29,145.56,145.29,145.48,29674.0,145.29,145.56,145.29,145.48,29674.0
2017-09-26 14:50:00,145.48,145.52,145.36,145.41,38984.0,145.48,145.52,145.36,145.41,38984.0
2017-09-26 15:00:00,145.42,145.48,145.3,145.4,47990.0,145.42,145.48,145.3,145.4,47990.0
2017-09-26 15:10:00,145.38,145.57,145.23,145.51,49268.0,145.38,145.57,145.23,145.51,49268.0
2017-09-26 15:20:00,145.51,145.56,145.46,145.55,43169.0,145.51,145.56,145.46,145.55,43169.0
2017-09-26 15:30:00,145.53,145.72,145.52,145.6,65810.0,145.53,145.72,145.52,145.6,65810.0
2017-09-26 15:40:00,145.63,145.64,145.29,145.34,83096.0,145.63,145.64,145.29,145.34,83096.0
2017-09-26 15:50:00,145.35,145.49,145.08,145.4,247372.0,145.35,145.49,145.08,145.4,247372.0
2017-09-27 09:30:00,146.2,147.09,145.75,146.77,87420.0,146.2,147.09,145.75,146.77,87420.0
2017-09-27 09:40:00,146.8,146.92,146.52,146.52,94499.0,146.8,146.92,146.52,146.52,94499.0
2017-09-27 09:50:00,146.47,146.66,146.24,146.34,53491.0,146.47,146.66,146.24,146.34,53491.0
2017-09-27 10:00:00,146.38,146.73,146.36,146.41,49110.0,146.38,146.73,146.36,146.41,49110.0
2017-09-27 10:10:00,146.43,146.75,146.27,146.7,69332.0,146.43,146.75,146.27,146.7,69332.0
2017-09-27 10:20:00,146.69,146.73,146.57,146.73,43947.0,146.69,146.73,146.57,146.73,43947.0
2017-09-27 10:30:00,146.73,146.78,146.43,146.43,83488.0,146.73,146.78,146.43,146.43,83488.0
2017-09-27 10:40:00,146.42,146.74,146.35,146.52,50974.0,146.42,146.74,146.35,146.52,50974.0
2017-09-27 10:50:00,146.49,146.66,146.24,146.39,35849.0,146.49,146.66,146.24,146.39,35849.0
2017-09-27 11:00:00,146.39,146.41,146.08,146.23,53679.0,146.39,146.41,146.08,146.23,53679.0
2017-09-27 11:10:00,146.25,146.34,146.12,146.24,65301.0,146.25,146.34,146.12,146.24,65301.0
2017-09-27 11:20:00,146.23,146.51,146.16,146.28,56776.0,146.23,146.51,146.16,146.28,56776.0
2017-09-27 11:30:00,146.31,146.34,146.05,146.12,36963.0,146.31,146.34,146.05,146.12,36963.0
2017-09-27 11:40:00,146.1,146.2,145.92,146.07,48763.0,146.1,146.2,145.92,146.07,48763.0
2017-09-27 11:50:00,146.1,146.27,146.04,146.16,26277.0,146.1,146.27,146.04,146.16,26277.0
2017-09-27 12:00:00,146.14,146.23,146.0,146.17,27504.0,146.14,146.23,146.0,146.17,27504.0
2017-09-27 12:10:00,146.19,146.31,146.14,146.22,32774.0,146.19,146.31,146.14,146.22,32774.0
2017-09-27 12:20:00,146.22,146.38,146.16,146.38,26125.0,146.22,146.38,146.16,146.38,26125.0
2017-09-27 12:30:00,146.38,146.39,145.94,145.97,22920.0,146.38,146.39,145.94,145.97,22920.0
2017-09-27 12:40:00,145.98,146.02,145.82,145.82,24130.0,145.98,146.02,145.82,145.82,24130.0
2017-09-27 12:50:00,145.82,146.11,145.82,146.06,20808.0,145.82,146.11,145.82,146.06,20808.0
2017-09-27 13:00:00,146.07,146.21,146.04,146.18,24434.0,146.07,146.21,146.04,146.18,24434.0
2017-09-27 13:10:00,146.17,146.28,146.08,146.18,24008.0,146.17,146.28,146.08,146.18,24008.0
2017-09-27 13:20:00,146.17,146.18,146.02,146.07,17290.0,146.17,146.18,146.02,146.07,17290.0
2017-09-27 13:30:00,146.06,146.07,145.84,145.85,30192.0,146.06,146.07,145.84,145.85,30192.0
2017-09-27 13:40:00,145.86,146.04,145.83,146.01,17452.0,145.86,146.04,145.83,146.01,17452.0
2017-09-27 13:50:00,146.04,146.08,145.98,146.01,20304.0,146.04,146.08,145.98,146.01,20304.0
2017-09-27 14:00:00,146.02,146.35,146.01,146.35,31837.0,146.02,146.35,146.01,146.35,31837.0
2017-09-27 14:10:00,146.37,146.85,146.33,146.71,49896.0,146.37,146.85,146.33,146.71,49896.0
2017-09-27 14:20:00,146.73,146.76,146.64,146.72,34245.0,146.73,146.76,146.64,146.72,34245.0
2017-09-27 14:30:00,146.73,146.77,146.63,146.68,30648.0,146.73,146.77,146.63,146.68,30648.0
2017-09-27 14:40:00,146.67,146.69,146.51,146.53,24121.0,146.67,146.69,146.51,146.53,24121.0
2017-09-27 14:50:00,146.54,146.57,146.48,146.51,27389.0,146.54,146.57,146.48,146.51,27389.0
2017-09-27 15:00:00,146.54,146.93,146.46,146.91,63801.0,146.54,146.93,146.46,146.91,63801.0
2017-09-27 15:10:00,146.86,146.93,146.74,146.89,60429.0,146.86,146.93,146.74,146.89,60429.0
2017-09-27 15:20:00,146.9,147.05,146.85,146.97,59284.0,146.9,147.05,146.85,146.97,59284.0
2017-09-27 15:30:00,146.98,147.06,146.93,146.95,84570.0,146.98,147.06,146.93,146.95,84570.0
2017-09-27 15:40:00,146.95,147.03,146.87,146.88,124336.0,146.95,147.03,146.87,146.88,124336.0
2017-09-27 15:50:00,146.88,146.88,146.4,146.43,231715.0,146.88,146.88,146.4,146.43,231715.0
2017-09-28 09:30:00,146.06,146.52,145.39,145.51,87038.0,146.06,146.52,145.39,145.51,87038.0
2017-09-28 09:40:00,145.7,146.32,145.67,146.19,64853.0,145.7,146.32,145.67,146.19,64853.0
2017-09-28 09:50:00,146.22,146.74,146.22,146.71,40585.0,146.22,146.74,146.22,146.71,40585.0
2017-09-28 10:00:00,146.72,147.02,146.65,147.01,34777.0,146.72,147.02,146.65,147.01,34777.0
2017-09-28 10:10:00,146.96,147.1,146.7,146.75,28411.0,146.96,147.1,146.7,146.75,28411.0
2017-09-28 10:20:00,146.81,147.13,146.74,147.13,21651.0,146.81,147.13,146.74,147.13,21651.0
2017-09-28 10:30:00,147.13,147.32,147.12,147.2,40217.0,147.13,147.32,147.12,147.2,40217.0
2017-09-28 10:40:00,147.23,147.25,147.0,147.09,27093.0,147.23,147.25,147.0,147.09,27093.0
2017-09-28 10:50:00,147.05,147.13,146.7,146.7,19813.0,147.05,147.13,146.7,146.7,19813.0
2017-09-28 11:00:00,146.7,146.73,146.47,146.57,35879.0,146.7,146.73,146.47,146.57,35879.0
2017-09-28 11:10:00,146.61,146.76,146.51,146.76,29040.0,146.61,146.76,146.51,146.76,29040.0
2017-09-28 11:20:00,146.79,146.84,146.57,146.63,18465.0,146.79,146.84,146.57,146.63,18465.0
2017-09-28 11:30:00,146.65,146.79,146.41,146.75,25958.0,146.65,146.79,146.41,146.75,25958.0
2017-09-28 11:40:00,146.79,146.79,146.52,146.53,14872.0,146.79,146.79,146.52,146.53,14872.0
2017-09-28 11:50:00,146.58,146.64,146.5,146.58,21072.0,146.58,146.64,146.5,146.58,21072.0
2017-09-28 12:00:00,146.57,146.76,146.51,146.61,35519.0,146.57,146.76,146.51,146.61,35519.0
2017-09-28 12:10:00,146.64,146.68,146.55,146.55,13607.0,146.64,146.68,146.55,146.55,13607.0
2017-09-28 12:20:00,146.56,146.58,146.35,146.37,23789.0,146.56,146.58,146.35,146.37,23789.0
2017-09-28 12:30:00,146.35,146.49,146.34,146.47,29188.0,146.35,146.49,146.34,146.47,29188.0
2017-09-28 12:40:00,146.47,146.48,146.37,146.47,18167.0,146.47,146.48,146.37,146.47,18167.0
2017-09-28 12:50:00,146.47,146.6,146.47,146.56,20216.0,146.47,146.6,146.47,146.56,20216.0
2017-09-28 13:00:00,146.54,146.61,146.4,146.6,38252.0,146.54,146.61,146.4,146.6,38252.0
2017-09-28 13:10:00,146.56,146.68,146.54,146.66,14778.0,146.56,146.68,146.54,146.66,14778.0
2017-09-28 13:20:00,146.67,146.77,146.62,146.73,23722.0,146.67,146.77,146.62,146.73,23722.0
2017-09-28 13:30:00,146.75,146.78,146.67,146.69,14652.0,146.75,146.78,146.67,146.69,14652.0
2017-09-28 13:40:00,146.69,146.75,146.64,146.73,19227.0,146.69,146.75,146.64,146.73,19227.0
2017-09-28 13:50:00,146.72,146.85,146.67,146.75,22364.0,146.72,146.85,146.67,146.75,22364.0
2017-09-28 14:00:00,146.8,146.82,146.63,146.67,22161.0,146.8,146.82,146.63,146.67,22161.0
2017-09-28 14:10:00,146.67,146.68,146.59,146.63,14759.0,146.67,146.68,146.59,146.63,14759.0
2017-09-28 14:20:00,146.63,146.66,146.44,146.53,21018.0,146.63,146.66,146.44,146.53,21018.0
2017-09-28 14:30:00,146.52,146.6,146.43,146.51,27152.0,146.52,146.6,146.43,146.51,27152.0
2017-09-28 14:40:00,146.52,146.57,146.46,146.5,16186.0,146.52,146.57,146.46,146.5,16186.0
2017-09-28 14:50:00,146.48,146.55,146.48,146.54,22294.0,146.48,146.55,146.48,146.54,22294.0
2017-09-28 15:00:00,146.54,146.72,146.54,146.67,21316.0,146.54,146.72,146.54,146.67,21316.0
2017-09-28 15:10:00,146.71,146.75,146.6,146.63,17818.0,146.71,146.75,146.6,146.63,17818.0
2017-09-28 15:20:00,146.62,146.62,146.47,146.48,18394.0,146.62,146.62,146.47,146.48,18394.0
2017-09-28 15:30:00,146.5,146.51,146.43,146.44,25794.0,146.5,146.51,146.43,146.44,25794.0
2017-09-28 15:40:00,146.44,146.58,146.43,146.54,44550.0,146.44,146.58,146.43,146.54,44550.0
2017-09-28 15:50:00,146.53,146.9,146.53,146.83,129821.0,146.53,146.9,146.53,146.83,129821.0
2017-09-29 09:30:00,146.69,147.74,146.6,147.4,90212.0,146.69,147.74,146.6,147.4,90212.0
2017-09-29 09:40:00,147.45,147.55,147.14,147.4,22587.0,147.45,147.55,147.14,147.4,22587.0
2017-09-29 09:50:00,147.46,147.69,147.14,147.32,35626.0,147.46,147.69,147.14,147.32,35626.0
2017-09-29 10:00:00,147.41,148.04,147.33,147.9,31590.0,147.41,148.04,147.33,147.9,31590.0
2017-09-29 10:10:00,147.88,147.88,147.61,147.69,20028.0,147.88,147.88,147.61,147.69,20028.0
2017-09-29 10:20:00,147.71,148.15,147.68,148.1,27045.0,147.71,148.15,147.68,148.1,27045.0
2017-09-29 10:30:00,148.1,148.49,147.91,148.45,46917.0,148.1,148.49,147.91,148.45,46917.0
2017-09-29 10:40:00,148.49,148.55,148.17,148.27,42740.0,148.49,148.55,148.17,148.27,42740.0
2017-09-29 10:50:00,148.3,148.48,148.16,148.3,33043.0,148.3,148.48,148.16,148.3,33043.0
2017-09-29 11:00:00,148.32,148.32,148.04,148.09,27738.0,148.32,148.32,148.04,148.09,27738.0
2017-09-29 11:10:00,148.09,148.52,148.06,148.42,53716.0,148.09,148.52,148.06,148.42,53716.0
2017-09-29 11:20:00,148.42,148.59,148.35,148.4,19584.0,148.42,148.59,148.35,148.4,19584.0
2017-09-29 11:30:00,148.41,148.48,148.23,148.28,13600.0,148.41,148.48,148.23,148.28,13600.0
2017-09-29 11:40:00,148.24,148.31,148.12,148.21,13991.0,148.24,148.31,148.12,148.21,13991.0
2017-09-29 11:50:00,148.25,148.33,148.2,148.23,15935.0,148.25,148.33,148.2,148.23,15935.0
2017-09-29 12:00:00,148.25,148.34,148.16,148.24,14698.0,148.25,148.34,148.16,148.24,14698.0
2017-09-29 12:10:00,148.22,148.29,148.13,148.26,17908.0,148.22,148.29,148.13,148.26,17908.0
2017-09-29 12:20:00,148.26,148.54,148.24,148.54,23649.0,148.26,148.54,148.24,148.54,23649.0
2017-09-29 12:30:00,148.52,148.56,148.43,148.52,28006.0,148.52,148.56,148.43,148.52,28006.0
2017-09-29 12:40:00,148.55,148.65,148.53,148.61,12226.0,148.55,148.65,148.53,148.61,12226.0
2017-09-29 12:50:00,148.6,148.67,148.56,148.62,13729.0,148.6,148.67,148.56,148.62,13729.0
2017-09-29 13:00:00,148.65,148.74,148.64,148.7,17500.0,148.65,148.74,148.64,148.7,17500.0
2017-09-29 13:10:00,148.71,148.73,148.6,148.61,13233.0,148.71,148.73,148.6,148.61,13233.0
2017-09-29 13:20:00,148.62,148.67,148.5,148.53,13587.0,148.62,148.67,148.5,148.53,13587.0
2017-09-29 13:30:00,148.5,148.56,148.32,148.37,13547.0,148.5,148.56,148.32,148.37,13547.0
2017-09-29 13:40:00,148.35,148.41,148.27,148.3,17433.0,148.35,148.41,148.27,148.3,17433.0
2017-09-29 13:50:00,148.31,148.42,148.26,148.29,17075.0,148.31,148.42,148.26,148.29,17075.0
2017-09-29 14:00:00,148.3,148.35,148.14,148.18,30657.0,148.3,148.35,148.14,148.18,30657.0
2017-09-29 14:10:00,148.15,148.36,148.08,148.3,42961.0,148.15,148.36,148.08,148.3,42961.0
2017-09-29 14:20:00,148.28,148.37,148.23,148.35,19619.0,148.28,148.37,148.23,148.35,19619.0
2017-09-29 14:30:00,148.37,148.37,148.19,148.29,26311.0,148.37,148.37,148.19,148.29,26311.0
2017-09-29 14:40:00,148.28,148.32,148.14,148.25,23943.0,148.28,148.32,148.14,148.25,23943.0
2017-09-29 14:50:00,148.26,148.4,148.22,148.38,25787.0,148.26,148.4,148.22,148.38,25787.0
2017-09-29 15:00:00,148.37,148.45,148.32,148.43,21462.0,148.37,148.45,148.32,148.43,21462.0
2017-09-29 15:10:00,148.43,148.6,148.41,148.58,26607.0,148.43,148.6,148.41,148.58,26607.0
2017-09-29 15:20:00,148.58,148.8,148.55,148.74,40319.0,148.58,148.8,148.55,148.74,40319.0
2017-09-29 15:30:00,148.73,148.78,148.7,148.72,37321.0,148.73,148.78,148.7,148.72,37321.0
2017-09-29 15:40:00,148.73,148.96,148.71,148.94,94376.0,148.73,148.96,148.71,148.94,94376.0
2017-09-29 15:50:00,148.95,149.28,148.94,149.19,327951.0,148.95,149.28,148.94,149.19,327951.0
2017-10-02 09:30:00,149.79,150.48,149.55,150.11,138778.0,149.79,150.48,149.55,150.11,138778.0
2017-10-02 09:40:00,150.1,150.14,149.49,149.51,54421.0,150.1,150.14,149.49,149.51,54421.0
2017-10-02 09:50:00,149.56,149.56,148.99,149.23,94284.0,149.56,149.56,148.99,149.23,94284.0
2017-10-02 10:00:00,149.27,149.34,148.64,149.03,87920.0,149.27,149.34,148.64,149.03,87920.0
2017-10-02 10:10:00,149.04,149.46,148.72,149.39,53688.0,149.04,149.46,148.72,149.39,53688.0
2017-10-02 10:20:00,149.4,149.68,149.36,149.43,37105.0,149.4,149.68,149.36,149.43,37105.0
2017-10-02 10:30:00,149.42,149.54,149.22,149.26,37910.0,149.42,149.54,149.22,149.26,37910.0
2017-10-02 10:40:00,149.25,149.47,148.99,149.39,40824.0,149.25,149.47,148.99,149.39,40824.0
2017-10-02 10:50:00,149.38,149.47,149.19,149.19,28003.0,149.38,149.47,149.19,149.19,28003.0
2017-10-02 11:00:00,149.2,149.34,149.07,149.28,17563.0,149.2,149.34,149.07,149.28,17563.0
2017-10-02 11:10:00,149.29,149.43,149.2,149.2,32778.0,149.29,149.43,149.2,149.2,32778.0
2017-10-02 11:20:00,149.16,149.16,148.82,148.86,35947.0,149.16,149.16,148.82,148.86,35947.0
2017-10-02 11:30:00,148.82,148.83,148.57,148.75,32020.0,148.82,148.83,148.57,148.75,32020.0
2017-10-02 11:40:00,148.76,148.78,148.07,148.1,40178.0,148.76,148.78,148.07,148.1,40178.0
2017-10-02 11:50:00,148.13,148.2,147.68,147.74,37188.0,148.13,148.2,147.68,147.74,37188.0
2017-10-02 12:00:00,147.71,147.98,147.52,147.98,32482.0,147.71,147.98,147.52,147.98,32482.0
2017-10-02 12:10:00,147.98,148.08,147.73,148.08,32286.0,147.98,148.08,147.73,148.08,32286.0
2017-10-02 12:20:00,148.07,148.36,148.02,148.26,26188.0,148.07,148.36,148.02,148.26,26188.0
2017-10-02 12:30:00,148.28,148.31,148.13,148.14,18595.0,148.28,148.31,148.13,148.14,18595.0
2017-10-02 12:40:00,148.15,148.31,148.09,148.25,17285.0,148.15,148.31,148.09,148.25,17285.0
2017-10-02 12:50:00,148.24,148.29,148.12,148.29,13883.0,148.24,148.29,148.12,148.29,13883.0
2017-10-02 13:00:00,148.31,148.54,148.24,148.5,24266.0,148.31,148.54,148.24,148.5,24266.0
2017-10-02 13:10:00,148.46,148.72,148.44,148.7,13900.0,148.46,148.72,148.44,148.7,13900.0
2017-10-02 13:20:00,148.71,148.73,148.46,148.47,25581.0,148.71,148.73,148.46,148.47,25581.0
2017-10-02 13:30:00,148.47,148.54,148.37,148.37,22550.0,148.47,148.54,148.37,148.37,22550.0
2017-10-02 13:40:00,148.38,148.43,148.26,148.38,18810.0,148.38,148.43,148.26,148.38,18810.0
2017-10-02 13:50:00,148.38,148.43,148.23,148.23,23959.0,148.38,148.43,148.23,148.23,23959.0
2017-10-02 14:00:00,148.25,148.34,148.17,148.32,34443.0,148.25,148.34,148.17,148.32,34443.0
2017-10-02 14:10:00,148.34,148.38,148.21,148.21,29745.0,148.34,148.38,148.21,148.21,29745.0
2017-10-02 14:20:00,148.21,148.48,148.15,148.46,36198.0,148.21,148.48,148.15,148.46,36198.0
2017-10-02 14:30:00,148.47,148.58,148.26,148.33,48431.0,148.47,148.58,148.26,148.33,48431.0
2017-10-02 14:40:00,148.32,148.36,148.14,148.24,40166.0,148.32,148.36,148.14,148.24,40166.0
2017-10-02 14:50:00,148.24,148.32,148.15,148.17,29330.0,148.24,148.32,148.15,148.17,29330.0
2017-10-02 15:00:00,148.18,148.24,148.07,148.13,41826.0,148.18,148.24,148.07,148.13,41826.0
2017-10-02 15:10:00,148.15,148.16,147.95,148.0,41603.0,148.15,148.16,147.95,148.0,41603.0
2017-10-02 15:20:00,147.97,148.03,147.94,147.94,55960.0,147.97,148.03,147.94,147.94,55960.0
2017-10-02 15:30:00,147.95,148.0,147.9,147.94,72034.0,147.95,148.0,147.9,147.94,72034.0
2017-10-02 15:40:00,147.94,147.96,147.75,147.93,64699.0,147.94,147.96,147.75,147.93,64699.0
2017-10-02 15:50:00,147.94,148.13,147.89,147.93,191117.0,147.94,148.13,147.89,147.93,191117.0
2017-10-03 09:30:00,148.25,148.5,147.98,148.45,57906.0,148.25,148.5,147.98,148.45,57906.0
2017-10-03 09:40:00,148.46,148.8,148.28,148.65,26357.0,148.46,148.8,148.28,148.65,26357.0
2017-10-03 09:50:00,148.74,148.78,148.39,148.68,35935.0,148.74,148.78,148.39,148.68,35935.0
2017-10-03 10:00:00,148.74,148.77,148.55,148.68,28128.0,148.74,148.77,148.55,148.68,28128.0
2017-10-03 10:10:00,148.69,148.74,148.07,148.27,26206.0,148.69,148.74,148.07,148.27,26206.0
2017-10-03 10:20:00,148.25,148.4,148.14,148.19,56604.0,148.25,148.4,148.14,148.19,56604.0
2017-10-03 10:30:00,148.25,148.63,148.09,148.56,52676.0,148.25,148.63,148.09,148.56,52676.0
2017-10-03 10:40:00,148.55,148.61,148.31,148.41,31766.0,148.55,148.61,148.31,148.41,31766.0
2017-10-03 10:50:00,148.39,148.49,148.26,148.28,29592.0,148.39,148.49,148.26,148.28,29592.0
2017-10-03 11:00:00,148.28,148.46,148.16,148.44,27711.0,148.28,148.46,148.16,148.44,27711.0
2017-10-03 11:10:00,148.45,148.46,148.05,148.17,39602.0,148.45,148.46,148.05,148.17,39602.0
2017-10-03 11:20:00,148.19,148.56,148.14,148.52,36482.0,148.19,148.56,148.14,148.52,36482.0
2017-10-03 11:30:00,148.53,148.6,148.4,148.46,37220.0,148.53,148.6,148.4,148.46,37220.0
2017-10-03 11:40:00,148.46,148.48,148.22,148.27,57073.0,148.46,148.48,148.22,148.27,57073.0
2017-10-03 11:50:00,148.28,148.37,148.17,148.31,27305.0,148.28,148.37,148.17,148.31,27305.0
2017-10-03 12:00:00,148.32,148.39,148.29,148.33,19863.0,148.32,148.39,148.29,148.33,19863.0
2017-10-03 12:10:00,148.33,148.38,148.26,148.28,29229.0,148.33,148.38,148.26,148.28,29229.0
2017-10-03 12:20:00,148.26,148.42,148.13,148.39,24263.0,148.26,148.42,148.13,148.39,24263.0
2017-10-03 12:30:00,148.39,148.59,148.36,148.51,17283.0,148.39,148.59,148.36,148.51,17283.0
2017-10-03 12:40:00,148.46,148.46,148.15,148.18,23169.0,148.46,148.46,148.15,148.18,23169.0
2017-10-03 12:50:00,148.16,148.32,148.11,148.26,15824.0,148.16,148.32,148.11,148.26,15824.0
2017-10-03 13:00:00,148.27,148.28,148.12,148.17,30282.0,148.27,148.28,148.12,148.17,30282.0
2017-10-03 13:10:00,148.17,148.24,148.1,148.13,13332.0,148.17,148.24,148.1,148.13,13332.0
2017-10-03 13:20:00,148.12,148.21,148.09,148.2,19246.0,148.12,148.21,148.09,148.2,19246.0
2017-10-03 13:30:00,148.19,148.44,148.15,148.33,40132.0,148.19,148.44,148.15,148.33,40132.0
2017-10-03 13:40:00,148.33,148.44,148.32,148.37,19539.0,148.33,148.44,148.32,148.37,19539.0
2017-10-03 13:50:00,148.38,148.38,148.17,148.18,18885.0,148.38,148.38,148.17,148.18,18885.0
2017-10-03 14:00:00,148.17,148.34,148.17,148.33,24577.0,148.17,148.34,148.17,148.33,24577.0
2017-10-03 14:10:00,148.32,148.37,148.17,148.2,19217.0,148.32,148.37,148.17,148.2,19217.0
2017-10-03 14:20:00,148.21,148.21,148.06,148.07,19394.0,148.21,148.21,148.06,148.07,19394.0
2017-10-03 14:30:00,148.06,148.16,148.04,148.11,21803.0,148.06,148.16,148.04,148.11,21803.0
2017-10-03 14:40:00,148.1,148.28,148.08,148.2,38813.0,148.1,148.28,148.08,148.2,38813.0
2017-10-03 14:50:00,148.21,148.28,148.16,148.23,19003.0,148.21,148.28,148.16,148.23,19003.0
2017-10-03 15:00:00,148.24,148.32,148.21,148.3,25269.0,148.24,148.32,148.21,148.3,25269.0
2017-10-03 15:10:00,148.28,148.31,148.13,148.2,24870.0,148.28,148.31,148.13,148.2,24870.0
2017-10-03 15:20:00,148.18,148.34,148.15,148.21,35628.0,148.18,148.34,148.15,148.21,35628.0
2017-10-03 15:30:00,148.22,148.47,148.16,148.43,50757.0,148.22,148.47,148.16,148.43,50757.0
2017-10-03 15:40:00,148.44,148.48,148.38,148.42,68390.0,148.44,148.48,148.38,148.42,68390.0
2017-10-03 15:50:00,148.42,148.63,148.35,148.61,166014.0,148.42,148.63,148.35,148.61,166014.0
2017-10-04 09:30:00,148.21,148.46,147.68,147.68,54789.0,148.21,148.46,147.68,147.68,54789.0
2017-10-04 09:40:00,147.67,147.91,147.11,147.48,43167.0,147.67,147.91,147.11,147.48,43167.0
2017-10-04 09:50:00,147.42,147.57,147.32,147.49,29096.0,147.42,147.57,147.32,147.49,29096.0
2017-10-04 10:00:00,147.53,147.55,147.2,147.47,51448.0,147.53,147.55,147.2,147.47,51448.0
2017-10-04 10:10:00,147.49,147.53,147.13,147.14,23162.0,147.49,147.53,147.13,147.14,23162.0
2017-10-04 10:20:00,147.13,147.4,147.03,147.18,62143.0,147.13,147.4,147.03,147.18,62143.0
2017-10-04 10:30:00,147.11,147.32,146.93,146.96,34388.0,147.11,147.32,146.93,146.96,34388.0
2017-10-04 10:40:00,146.95,146.99,146.6,146.64,54500.0,146.95,146.99,146.6,146.64,54500.0
2017-10-04 10:50:00,146.67,147.12,146.64,147.08,39743.0,146.67,147.12,146.64,147.08,39743.0
2017-10-04 11:00:00,147.07,147.36,147.07,147.29,31516.0,147.07,147.36,147.07,147.29,31516.0
2017-10-04 11:10:00,147.3,147.3,147.04,147.04,18976.0,147.3,147.3,147.04,147.04,18976.0
2017-10-04 11:20:00,147.06,147.4,147.06,147.39,28756.0,147.06,147.4,147.06,147.39,28756.0
2017-10-04 11:30:00,147.39,147.59,147.39,147.48,20862.0,147.39,147.59,147.39,147.48,20862.0
2017-10-04 11:40:00,147.47,147.49,147.32,147.34,16678.0,147.47,147.49,147.32,147.34,16678.0
2017-10-04 11:50:00,147.31,147.52,147.28,147.36,26329.0,147.31,147.52,147.28,147.36,26329.0
2017-10-04 12:00:00,147.39,147.5,147.3,147.45,17287.0,147.39,147.5,147.3,147.45,17287.0
2017-10-04 12:10:00,147.44,148.01,147.44,147.83,44753.0,147.44,148.01,147.44,147.83,44753.0
2017-10-04 12:20:00,147.84,147.99,147.84,147.86,24482.0,147.84,147.99,147.84,147.86,24482.0
2017-10-04 12:30:00,147.87,147.88,147.71,147.72,17848.0,147.87,147.88,147.71,147.72,17848.0
2017-10-04 12:40:00,147.72,147.74,147.46,147.5,40412.0,147.72,147.74,147.46,147.5,40412.0
2017-10-04 12:50:00,147.46,147.67,147.42,147.44,34563.0,147.46,147.67,147.42,147.44,34563.0
2017-10-04 13:00:00,147.47,147.53,147.27,147.27,36231.0,147.47,147.53,147.27,147.27,36231.0
2017-10-04 13:10:00,147.3,147.31,147.04,147.1,36962.0,147.3,147.31,147.04,147.1,36962.0
2017-10-04 13:20:00,147.07,147.18,147.05,147.16,36084.0,147.07,147.18,147.05,147.16,36084.0
2017-10-04 13:30:00,147.16,147.16,146.79,146.99,44059.0,147.16,147.16,146.79,146.99,44059.0
2017-10-04 13:40:00,146.98,147.18,146.91,147.06,29698.0,146.98,147.18,146.91,147.06,29698.0
2017-10-04 13:50:00,147.09,147.14,146.98,147.04,30812.0,147.09,147.14,146.98,147.04,30812.0
2017-10-04 14:00:00,147.05,147.08,146.97,147.02,28666.0,147.05,147.08,146.97,147.02,28666.0
2017-10-04 14:10:00,147.01,147.02,146.83,146.96,37611.0,147.01,147.02,146.83,146.96,37611.0
2017-10-04 14:20:00,146.95,146.99,146.85,146.96,25171.0,146.95,146.99,146.85,146.96,25171.0
2017-10-04 14:30:00,146.97,147.22,146.96,147.15,25085.0,146.97,147.22,146.96,147.15,25085.0
2017-10-04 14:40:00,147.16,147.35,147.13,147.28,31530.0,147.16,147.35,147.13,147.28,31530.0
2017-10-04 14:50:00,147.3,147.56,147.28,147.56,26689.0,147.3,147.56,147.28,147.56,26689.0
2017-10-04 15:00:00,147.55,147.75,147.52,147.66,50831.0,147.55,147.75,147.52,147.66,50831.0
2017-10-04 15:10:00,147.68,147.73,147.63,147.71,53465.0,147.68,147.73,147.63,147.71,53465.0
2017-10-04 15:20:00,147.71,147.74,147.62,147.71,44430.0,147.71,147.74,147.62,147.71,44430.0
2017-10-04 15:30:00,147.71,147.86,147.64,147.83,56798.0,147.71,147.86,147.64,147.83,56798.0
2017-10-04 15:40:00,147.82,147.83,147.67,147.69,66902.0,147.82,147.83,147.67,147.69,66902.0
2017-10-04 15:50:00,147.7,148.01,147.69,147.94,210171.0,147.7,148.01,147.69,147.94,210171.0
2017-10-05 09:30:00,148.49,148.66,147.81,148.01,62885.0,148.49,148.66,147.81,148.01,62885.0
2017-10-05 09:40:00,147.98,148.15,147.71,147.82,26616.0,147.98,148.15,147.71,147.82,26616.0
2017-10-05 09:50:00,147.77,148.08,147.76,147.83,38352.0,147.77,148.08,147.76,147.83,38352.0
2017-10-05 10:00:00,147.8,148.25,147.72,148.19,33826.0,147.8,148.25,147.72,148.19,33826.0
2017-10-05 10:10:00,148.16,148.33,148.0,148.25,33377.0,148.16,148.33,148.0,148.25,33377.0
2017-10-05 10:20:00,148.25,148.27,147.94,148.06,20997.0,148.25,148.27,147.94,148.06,20997.0
2017-10-05 10:30:00,148.1,148.15,147.86,148.07,17949.0,148.1,148.15,147.86,148.07,17949.0
2017-10-05 10:40:00,148.07,148.13,148.02,148.1,21264.0,148.07,148.13,148.02,148.1,21264.0
2017-10-05 10:50:00,148.11,148.15,147.98,148.01,42061.0,148.11,148.15,147.98,148.01,42061.0
2017-10-05 11:00:00,147.96,148.16,147.96,148.08,32668.0,147.96,148.16,147.96,148.08,32668.0
2017-10-05 11:10:00,148.07,148.15,148.03,148.1,21373.0,148.07,148.15,148.03,148.1,21373.0
2017-10-05 11:20:00,148.09,148.27,148.08,148.21,23745.0,148.09,148.27,148.08,148.21,23745.0
2017-10-05 11:30:00,148.21,148.3,148.17,148.19,18756.0,148.21,148.3,148.17,148.19,18756.0
2017-10-05 11:40:00,148.21,148.34,148.15,148.21,17966.0,148.21,148.34,148.15,148.21,17966.0
2017-10-05 11:50:00,148.19,148.48,148.17,148.48,14373.0,148.19,148.48,148.17,148.48,14373.0
2017-10-05 12:00:00,148.47,148.63,148.47,148.6,14381.0,148.47,148.63,148.47,148.6,14381.0
2017-10-05 12:10:00,148.56,148.72,148.56,148.68,25076.0,148.56,148.72,148.56,148.68,25076.0
2017-10-05 12:20:00,148.64,149.04,148.64,149.01,65900.0,148.64,149.04,148.64,149.01,65900.0
2017-10-05 12:30:00,149.02,149.09,148.97,149.04,24795.0,149.02,149.09,148.97,149.04,24795.0
2017-10-05 12:40:00,149.02,149.36,148.92,149.25,54299.0,149.02,149.36,148.92,149.25,54299.0
2017-10-05 12:50:00,149.25,149.26,148.97,149.12,31960.0,149.25,149.26,148.97,149.12,31960.0
2017-10-05 13:00:00,149.14,149.37,149.13,149.3,35337.0,149.14,149.37,149.13,149.3,35337.0
2017-10-05 13:10:00,149.3,149.34,149.19,149.3,29240.0,149.3,149.34,149.19,149.3,29240.0
2017-10-05 13:20:00,149.3,149.53,149.28,149.5,43845.0,149.3,149.53,149.28,149.5,43845.0
2017-10-05 13:30:00,149.5,149.51,149.21,149.45,44977.0,149.5,149.51,149.21,149.45,44977.0
2017-10-05 13:40:00,149.43,149.55,149.35,149.48,22972.0,149.43,149.55,149.35,149.48,22972.0
2017-10-05 13:50:00,149.49,149.56,149.39,149.54,20564.0,149.49,149.56,149.39,149.54,20564.0
2017-10-05 14:00:00,149.52,149.61,149.42,149.48,34241.0,149.52,149.61,149.42,149.48,34241.0
2017-10-05 14:10:00,149.51,149.51,149.3,149.31,54653.0,149.51,149.51,149.3,149.31,54653.0
2017-10-05 14:20:00,149.32,149.43,149.3,149.41,19961.0,149.32,149.43,149.3,149.41,19961.0
2017-10-05 14:30:00,149.42,149.73,149.4,149.67,30097.0,149.42,149.73,149.4,149.67,30097.0
2017-10-05 14:40:00,149.66,149.88,149.66,149.87,54353.0,149.66,149.88,149.66,149.87,54353.0
2017-10-05 14:50:00,149.88,150.06,149.85,150.05,71867.0,149.88,150.06,149.85,150.05,71867.0
2017-10-05 15:00:00,150.05,150.31,150.05,150.24,92833.0,150.05,150.31,150.05,150.24,92833.0
2017-10-05 15:10:00,150.25,150.33,150.24,150.3,64434.0,150.25,150.33,150.24,150.3,64434.0
2017-10-05 15:20:00,150.29,150.45,150.29,150.29,89112.0,150.29,150.45,150.29,150.29,89112.0
2017-10-05 15:30:00,150.28,150.33,150.09,150.28,76273.0,150.28,150.33,150.09,150.28,76273.0
2017-10-05 15:40:00,150.28,150.32,150.2,150.27,90835.0,150.28,150.32,150.2,150.27,90835.0
2017-10-05 15:50:00,150.27,150.3,150.08,150.25,202708.0,150.27,150.3,150.08,150.25,202708.0
2017-10-06 09:30:00,149.96,150.25,149.53,149.83,77374.0,149.96,150.25,149.53,149.83,77374.0
2017-10-06 09:40:00,149.8,150.21,149.8,150.13,52478.0,149.8,150.21,149.8,150.13,52478.0
2017-10-06 09:50:00,150.09,150.72,150.03,150.7,69897.0,150.09,150.72,150.03,150.7,69897.0
2017-10-06 10:00:00,150.72,151.36,150.71,151.01,85655.0,150.72,151.36,150.71,151.01,85655.0
2017-10-06 10:10:00,151.02,151.1,150.67,150.77,43453.0,151.02,151.1,150.67,150.77,43453.0
2017-10-06 10:20:00,150.75,151.07,150.71,150.96,29680.0,150.75,151.07,150.71,150.96,29680.0
2017-10-06 10:30:00,150.96,151.07,150.38,150.38,47878.0,150.96,151.07,150.38,150.38,47878.0
2017-10-06 10:40:00,150.39,150.65,150.36,150.58,25215.0,150.39,150.65,150.36,150.58,25215.0
2017-10-06 10:50:00,150.57,150.66,150.16,150.24,46711.0,150.57,150.66,150.16,150.24,46711.0
2017-10-06 11:00:00,150.18,150.49,150.18,150.27,35743.0,150.18,150.49,150.18,150.27,35743.0
2017-10-06 11:10:00,150.28,150.34,150.17,150.28,65695.0,150.28,150.34,150.17,150.28,65695.0
2017-10-06 11:20:00,150.26,150.52,150.25,150.29,21818.0,150.26,150.52,150.25,150.29,21818.0
2017-10-06 11:30:00,150.3,150.3,150.1,150.1,25012.0,150.3,150.3,150.1,150.1,25012.0
2017-10-06 11:40:00,150.12,150.3,150.07,150.18,20002.0,150.12,150.3,150.07,150.18,20002.0
2017-10-06 11:50:00,150.2,150.26,150.06,150.26,22931.0,150.2,150.26,150.06,150.26,22931.0
2017-10-06 12:00:00,150.24,150.29,150.05,150.28,23258.0,150.24,150.29,150.05,150.28,23258.0
2017-10-06 12:10:00,150.29,150.31,150.14,150.2,18152.0,150.29,150.31,150.14,150.2,18152.0
2017-10-06 12:20:00,150.19,150.32,150.15,150.26,13587.0,150.19,150.32,150.15,150.26,13587.0
2017-10-06 12:30:00,150.31,150.47,150.28,150.38,15886.0,150.31,150.47,150.28,150.38,15886.0
2017-10-06 12:40:00,150.38,150.49,150.29,150.4,21623.0,150.38,150.49,150.29,150.4,21623.0
2017-10-06 12:50:00,150.36,150.42,150.29,150.33,12571.0,150.36,150.42,150.29,150.33,12571.0
2017-10-06 13:00:00,150.32,150.38,150.1,150.19,27771.0,150.32,150.38,150.1,150.19,27771.0
2017-10-06 13:10:00,150.19,150.28,150.11,150.25,15233.0,150.19,150.28,150.11,150.25,15233.0
2017-10-06 13:20:00,150.28,150.34,150.09,150.12,17847.0,150.28,150.34,150.09,150.12,17847.0
2017-10-06 13:30:00,150.07,150.28,150.07,150.26,11991.0,150.07,150.28,150.07,150.26,11991.0
2017-10-06 13:40:00,150.29,150.47,150.27,150.41,16376.0,150.29,150.47,150.27,150.41,16376.0
2017-10-06 13:50:00,150.4,150.47,150.36,150.42,12524.0,150.4,150.47,150.36,150.42,12524.0
2017-10-06 14:00:00,150.41,150.43,150.22,150.3,21748.0,150.41,150.43,150.22,150.3,21748.0
2017-10-06 14:10:00,150.31,150.41,150.2,150.41,32983.0,150.31,150.41,150.2,150.41,32983.0
2017-10-06 14:20:00,150.38,150.54,150.33,150.54,18701.0,150.38,150.54,150.33,150.54,18701.0
2017-10-06 14:30:00,150.55,150.68,150.53,150.62,25151.0,150.55,150.68,150.53,150.62,25151.0
2017-10-06 14:40:00,150.62,150.74,150.61,150.72,13106.0,150.62,150.74,150.61,150.72,13106.0
2017-10-06 14:50:00,150.72,150.95,150.7,150.95,26241.0,150.72,150.95,150.7,150.95,26241.0
2017-10-06 15:00:00,150.94,151.03,150.82,150.88,39077.0,150.94,151.03,150.82,150.88,39077.0
2017-10-06 15:10:00,150.88,150.97,150.8,150.94,22660.0,150.88,150.97,150.8,150.94,22660.0
2017-10-06 15:20:00,150.96,150.97,150.71,150.79,17513.0,150.96,150.97,150.71,150.79,17513.0
2017-10-06 15:30:00,150.8,150.9,150.76,150.9,26661.0,150.8,150.9,150.76,150.9,26661.0
2017-10-06 15:40:00,150.89,150.98,150.81,150.89,48622.0,150.89,150.98,150.81,150.89,48622.0
2017-10-06 15:50:00,150.89,151.25,150.89,151.1,176892.0,150.89,151.25,150.89,151.1,176892.0
2017-10-09 09:30:00,150.76,151.0,150.32,150.67,68338.0,150.76,151.0,150.32,150.67,68338.0
2017-10-09 09:40:00,150.72,150.83,150.55,150.61,12875.0,150.72,150.83,150.55,150.61,12875.0
2017-10-09 09:50:00,150.6,150.75,150.38,150.72,18521.0,150.6,150.75,150.38,150.72,18521.0
2017-10-09 10:00:00,150.64,150.71,150.49,150.65,15898.0,150.64,150.71,150.49,150.65,15898.0
2017-10-09 10:10:00,150.7,150.72,150.41,150.45,18902.0,150.7,150.72,150.41,150.45,18902.0
2017-10-09 10:20:00,150.45,150.56,150.38,150.51,13949.0,150.45,150.56,150.38,150.51,13949.0
2017-10-09 10:30:00,150.51,150.55,150.25,150.55,17461.0,150.51,150.55,150.25,150.55,17461.0
2017-10-09 10:40:00,150.55,150.71,150.42,150.49,27778.0,150.55,150.71,150.42,150.49,27778.0
2017-10-09 10:50:00,150.5,150.51,150.29,150.37,22821.0,150.5,150.51,150.29,150.37,22821.0
2017-10-09 11:00:00,150.38,150.63,150.36,150.49,45746.0,150.38,150.63,150.36,150.49,45746.0
2017-10-09 11:10:00,150.51,150.65,150.46,150.57,14550.0,150.51,150.65,150.46,150.57,14550.0
2017-10-09 11:20:00,150.58,150.74,150.58,150.65,25638.0,150.58,150.74,150.58,150.65,25638.0
2017-10-09 11:30:00,150.7,150.7,150.6,150.63,14868.0,150.7,150.7,150.6,150.63,14868.0
2017-10-09 11:40:00,150.63,150.63,150.45,150.51,18374.0,150.63,150.63,150.45,150.51,18374.0
2017-10-09 11:50:00,150.53,150.71,150.5,150.65,11561.0,150.53,150.71,150.5,150.65,11561.0
2017-10-09 12:00:00,150.63,150.66,150.53,150.63,12060.0,150.63,150.66,150.53,150.63,12060.0
2017-10-09 12:10:00,150.61,150.8,150.6,150.68,10011.0,150.61,150.8,150.6,150.68,10011.0
2017-10-09 12:20:00,150.72,150.72,150.48,150.5,13684.0,150.72,150.72,150.48,150.5,13684.0
2017-10-09 12:30:00,150.47,150.59,150.44,150.5,19875.0,150.47,150.59,150.44,150.5,19875.0
2017-10-09 12:40:00,150.55,150.55,150.45,150.48,16963.0,150.55,150.55,150.45,150.48,16963.0
2017-10-09 12:50:00,150.47,150.53,150.44,150.49,13040.0,150.47,150.53,150.44,150.49,13040.0
2017-10-09 13:00:00,150.5,150.52,150.42,150.5,15346.0,150.5,150.52,150.42,150.5,15346.0
2017-10-09 13:10:00,150.5,150.53,150.43,150.51,13821.0,150.5,150.53,150.43,150.51,13821.0
2017-10-09 13:20:00,150.51,150.71,150.49,150.68,36459.0,150.51,150.71,150.49,150.68,36459.0
2017-10-09 13:30:00,150.68,150.75,150.58,150.63,8907.0,150.68,150.75,150.58,150.63,8907.0
2017-10-09 13:40:00,150.61,150.69,150.49,150.5,9033.0,150.61,150.69,150.49,150.5,9033.0
2017-10-09 13:50:00,150.52,150.66,150.5,150.52,23579.0,150.52,150.66,150.5,150.52,23579.0
2017-10-09 14:00:00,150.5,150.71,150.49,150.55,24772.0,150.5,150.71,150.49,150.55,24772.0
2017-10-09 14:10:00,150.54,150.61,150.5,150.59,19410.0,150.54,150.61,150.5,150.59,19410.0
2017-10-09 14:20:00,150.58,150.82,150.57,150.76,27784.0,150.58,150.82,150.57,150.76,27784.0
2017-10-09 14:30:00,150.79,150.82,150.61,150.79,19090.0,150.79,150.82,150.61,150.79,19090.0
2017-10-09 14:40:00,150.77,150.92,150.72,150.88,13820.0,150.77,150.92,150.72,150.88,13820.0
2017-10-09 14:50:00,150.85,150.93,150.74,150.76,14207.0,150.85,150.93,150.74,150.76,14207.0
2017-10-09 15:00:00,150.72,150.86,150.6,150.86,25012.0,150.72,150.86,150.6,150.86,25012.0
2017-10-09 15:10:00,150.8,150.89,150.73,150.88,50835.0,150.8,150.89,150.73,150.88,50835.0
2017-10-09 15:20:00,150.86,151.38,150.86,151.37,44375.0,150.86,151.38,150.86,151.37,44375.0
2017-10-09 15:30:00,151.37,151.43,151.24,151.39,52732.0,151.37,151.43,151.24,151.39,52732.0
2017-10-09 15:40:00,151.39,151.46,151.21,151.34,58728.0,151.39,151.46,151.21,151.34,58728.0
2017-10-09 15:50:00,151.34,151.57,151.33,151.5,116013.0,151.34,151.57,151.33,151.5,116013.0
2017-10-10 09:30:00,152.0,152.0,151.67,151.82,80047.0,152.0,152.0,151.67,151.82,80047.0
2017-10-10 09:40:00,151.82,151.92,151.61,151.83,50032.0,151.82,151.92,151.61,151.83,50032.0
2017-10-10 09:50:00,151.84,151.92,151.66,151.84,57468.0,151.84,151.92,151.66,151.84,57468.0
2017-10-10 10:00:00,151.88,152.2,151.81,152.1,57672.0,151.88,152.2,151.81,152.1,57672.0
2017-10-10 10:10:00,152.13,152.42,151.83,152.36,103331.0,152.13,152.42,151.83,152.36,103331.0
2017-10-10 10:20:00,152.33,152.57,152.16,152.44,56046.0,152.33,152.57,152.16,152.44,56046.0
2017-10-10 10:30:00,152.44,152.53,152.33,152.42,46688.0,152.44,152.53,152.33,152.42,46688.0
2017-10-10 10:40:00,152.42,152.78,152.42,152.58,60649.0,152.42,152.78,152.42,152.58,60649.0
2017-10-10 10:50:00,152.58,152.77,152.43,152.72,47883.0,152.58,152.77,152.43,152.72,47883.0
2017-10-10 11:00:00,152.73,152.86,152.44,152.63,67769.0,152.73,152.86,152.44,152.63,67769.0
2017-10-10 11:10:00,152.64,152.82,152.64,152.74,43862.0,152.64,152.82,152.64,152.74,43862.0
2017-10-10 11:20:00,152.75,152.75,152.27,152.37,31415.0,152.75,152.75,152.27,152.37,31415.0
2017-10-10 11:30:00,152.39,152.78,152.39,152.76,36056.0,152.39,152.78,152.39,152.76,36056.0
2017-10-10 11:40:00,152.78,152.83,152.67,152.73,38100.0,152.78,152.83,152.67,152.73,38100.0
2017-10-10 11:50:00,152.74,152.76,152.29,152.35,40133.0,152.74,152.76,152.29,152.35,40133.0
2017-10-10 12:00:00,152.36,152.38,152.04,152.11,47738.0,152.36,152.38,152.04,152.11,47738.0
2017-10-10 12:10:00,152.14,152.17,151.89,151.9,28415.0,152.14,152.17,151.89,151.9,28415.0
2017-10-10 12:20:00,151.89,152.03,151.75,151.77,45760.0,151.89,152.03,151.75,151.77,45760.0
2017-10-10 12:30:00,151.75,151.85,151.63,151.66,62360.0,151.75,151.85,151.63,151.66,62360.0
2017-10-10 12:40:00,151.65,151.95,151.65,151.89,44119.0,151.65,151.95,151.65,151.89,44119.0
2017-10-10 12:50:00,151.93,151.99,151.76,151.76,28983.0,151.93,151.99,151.76,151.76,28983.0
2017-10-10 13:00:00,151.76,151.81,151.65,151.69,17845.0,151.76,151.81,151.65,151.69,17845.0
2017-10-10 13:10:00,151.7,151.84,151.7,151.74,13830.0,151.7,151.84,151.7,151.74,13830.0
2017-10-10 13:20:00,151.73,151.98,151.7,151.96,28610.0,151.73,151.98,151.7,151.96,28610.0
2017-10-10 13:30:00,151.95,152.11,151.89,151.93,32776.0,151.95,152.11,151.89,151.93,32776.0
2017-10-10 13:40:00,151.94,152.08,151.77,151.77,31507.0,151.94,152.08,151.77,151.77,31507.0
2017-10-10 13:50:00,151.81,151.9,151.74,151.8,27281.0,151.81,151.9,151.74,151.8,27281.0
2017-10-10 14:00:00,151.8,151.95,151.66,151.69,22803.0,151.8,151.95,151.66,151.69,22803.0
2017-10-10 14:10:00,151.66,151.66,151.32,151.49,78028.0,151.66,151.66,151.32,151.49,78028.0
2017-10-10 14:20:00,151.46,151.55,151.37,151.37,42310.0,151.46,151.55,151.37,151.37,42310.0
2017-10-10 14:30:00,151.41,151.79,151.41,151.7,70659.0,151.41,151.79,151.41,151.7,70659.0
2017-10-10 14:40:00,151.71,151.72,151.52,151.61,47794.0,151.71,151.72,151.52,151.61,47794.0
2017-10-10 14:50:00,151.6,151.65,151.46,151.53,41397.0,151.6,151.65,151.46,151.53,41397.0
2017-10-10 15:00:00,151.52,151.83,151.51,151.8,34587.0,151.52,151.83,151.51,151.8,34587.0
2017-10-10 15:10:00,151.79,152.0,151.75,151.96,42137.0,151.79,152.0,151.75,151.96,42137.0
2017-10-10 15:20:00,151.94,151.98,151.89,151.91,52278.0,151.94,151.98,151.89,151.91,52278.0
2017-10-10 15:30:00,151.91,152.28,151.91,152.12,68740.0,151.91,152.28,151.91,152.12,68740.0
2017-10-10 15:40:00,152.13,152.16,152.07,152.16,91011.0,152.13,152.16,152.07,152.16,91011.0
2017-10-10 15:50:00,152.16,152.18,151.98,152.16,179918.0,152.16,152.18,151.98,152.16,179918.0
2017-10-11 09:30:00,152.09,152.3,151.7,151.7,44215.0,152.09,152.3,151.7,151.7,44215.0
2017-10-11 09:40:00,151.7,151.88,151.63,151.75,15876.0,151.7,151.88,151.63,151.75,15876.0
2017-10-11 09:50:00,151.75,151.81,151.35,151.54,45575.0,151.75,151.81,151.35,151.54,45575.0
2017-10-11 10:00:00,151.52,152.34,151.51,152.23,44832.0,151.52,152.34,151.51,152.23,44832.0
2017-10-11 10:10:00,152.25,152.55,152.22,152.48,66436.0,152.25,152.55,152.22,152.48,66436.0
2017-10-11 10:20:00,152.48,152.76,152.47,152.57,30231.0,152.48,152.76,152.47,152.57,30231.0
2017-10-11 10:30:00,152.59,152.68,152.34,152.56,27558.0,152.59,152.68,152.34,152.56,27558.0
2017-10-11 10:40:00,152.56,152.6,152.41,152.41,27396.0,152.56,152.6,152.41,152.41,27396.0
2017-10-11 10:50:00,152.41,152.57,152.41,152.49,25489.0,152.41,152.57,152.41,152.49,25489.0
2017-10-11 11:00:00,152.46,152.7,152.41,152.68,34992.0,152.46,152.7,152.41,152.68,34992.0
2017-10-11 11:10:00,152.7,153.49,152.7,153.02,121332.0,152.7,153.49,152.7,153.02,121332.0
2017-10-11 11:20:00,153.01,153.2,152.69,152.79,29935.0,153.01,153.2,152.69,152.79,29935.0
2017-10-11 11:30:00,152.72,152.85,152.64,152.68,42236.0,152.72,152.85,152.64,152.68,42236.0
2017-10-11 11:40:00,152.65,152.67,152.53,152.55,13359.0,152.65,152.67,152.53,152.55,13359.0
2017-10-11 11:50:00,152.53,152.6,152.42,152.43,16851.0,152.53,152.6,152.42,152.43,16851.0
2017-10-11 12:00:00,152.43,152.69,152.42,152.53,32078.0,152.43,152.69,152.42,152.53,32078.0
2017-10-11 12:10:00,152.52,152.96,152.41,152.9,56005.0,152.52,152.96,152.41,152.9,56005.0
2017-10-11 12:20:00,152.88,153.31,152.81,153.2,154302.0,152.88,153.31,152.81,153.2,154302.0
2017-10-11 12:30:00,153.23,153.34,152.61,152.63,64391.0,153.23,153.34,152.61,152.63,64391.0
2017-10-11 12:40:00,152.67,152.74,152.63,152.7,16087.0,152.67,152.74,152.63,152.7,16087.0
2017-10-11 12:50:00,152.7,153.03,152.65,152.98,41529.0,152.7,153.03,152.65,152.98,41529.0
2017-10-11 13:00:00,152.96,153.07,152.93,153.06,32216.0,152.96,153.07,152.93,153.06,32216.0
2017-10-11 13:10:00,153.05,153.18,152.88,152.91,31191.0,153.05,153.18,152.88,152.91,31191.0
2017-10-11 13:20:00,152.92,153.0,152.85,152.95,38291.0,152.92,153.0,152.85,152.95,38291.0
2017-10-11 13:30:00,152.94,153.22,152.92,153.19,18328.0,152.94,153.22,152.92,153.19,18328.0
2017-10-11 13:40:00,153.23,153.35,153.13,153.24,53345.0,153.23,153.35,153.13,153.24,53345.0
2017-10-11 13:50:00,153.25,153.33,153.16,153.16,22601.0,153.25,153.33,153.16,153.16,22601.0
2017-10-11 14:00:00,153.16,153.28,153.08,153.11,23620.0,153.16,153.28,153.08,153.11,23620.0
2017-10-11 14:10:00,153.1,153.18,152.95,153.15,28419.0,153.1,153.18,152.95,153.15,28419.0
2017-10-11 14:20:00,153.13,153.13,152.86,153.05,17441.0,153.13,153.13,152.86,153.05,17441.0
2017-10-11 14:30:00,153.05,153.14,153.01,153.09,20192.0,153.05,153.14,153.01,153.09,20192.0
2017-10-11 14:40:00,153.09,153.15,153.04,153.04,17785.0,153.09,153.15,153.04,153.04,17785.0
2017-10-11 14:50:00,153.02,153.05,152.95,152.95,15553.0,153.02,153.05,152.95,152.95,15553.0
2017-10-11 15:00:00,152.94,153.01,152.88,152.91,26435.0,152.94,153.01,152.88,152.91,26435.0
2017-10-11 15:10:00,152.91,153.08,152.88,153.02,42252.0,152.91,153.08,152.88,153.02,42252.0
2017-10-11 15:20:00,153.02,153.1,152.96,153.1,32581.0,153.02,153.1,152.96,153.1,32581.0
2017-10-11 15:30:00,153.1,153.35,153.1,153.25,54908.0,153.1,153.35,153.1,153.25,54908.0
2017-10-11 15:40:00,153.25,153.46,153.23,153.38,102278.0,153.25,153.46,153.23,153.38,102278.0
2017-10-11 15:50:00,153.39,154.0,153.39,153.64,324643.0,153.39,154.0,153.39,153.64,324643.0
2017-10-12 09:30:00,153.72,154.15,153.56,153.75,90567.0,153.72,154.15,153.56,153.75,90567.0
2017-10-12 09:40:00,153.74,154.38,153.39,154.38,26142.0,153.74,154.38,153.39,154.38,26142.0
2017-10-12 09:50:00,154.37,154.46,154.04,154.08,58868.0,154.37,154.46,154.04,154.08,58868.0
2017-10-12 10:00:00,154.13,154.74,154.0,154.22,108301.0,154.13,154.74,154.0,154.22,108301.0
2017-10-12 10:10:00,154.25,154.41,154.04,154.31,38524.0,154.25,154.41,154.04,154.31,38524.0
2017-10-12 10:20:00,154.32,154.41,154.22,154.29,50350.0,154.32,154.41,154.22,154.29,50350.0
2017-10-12 10:30:00,154.3,154.3,154.09,154.19,91309.0,154.3,154.3,154.09,154.19,91309.0
2017-10-12 10:40:00,154.23,154.5,154.19,154.31,76004.0,154.23,154.5,154.19,154.31,76004.0
2017-10-12 10:50:00,154.23,154.55,154.18,154.49,55185.0,154.23,154.55,154.18,154.49,55185.0
2017-10-12 11:00:00,154.43,154.52,154.26,154.49,26779.0,154.43,154.52,154.26,154.49,26779.0
2017-10-12 11:10:00,154.5,154.63,154.4,154.59,65471.0,154.5,154.63,154.4,154.59,65471.0
2017-10-12 11:20:00,154.57,154.82,154.51,154.79,40250.0,154.57,154.82,154.51,154.79,40250.0
2017-10-12 11:30:00,154.78,154.85,154.73,154.74,24769.0,154.78,154.85,154.73,154.74,24769.0
2017-10-12 11:40:00,154.77,154.81,154.65,154.72,31192.0,154.77,154.81,154.65,154.72,31192.0
2017-10-12 11:50:00,154.69,154.73,154.49,154.54,24192.0,154.69,154.73,154.49,154.54,24192.0
2017-10-12 12:00:00,154.53,154.79,154.5,154.72,19694.0,154.53,154.79,154.5,154.72,19694.0
2017-10-12 12:10:00,154.68,154.68,154.53,154.64,33169.0,154.68,154.68,154.53,154.64,33169.0
2017-10-12 12:20:00,154.63,154.71,154.6,154.67,20031.0,154.63,154.71,154.6,154.67,20031.0
2017-10-12 12:30:00,154.67,154.67,154.5,154.5,20755.0,154.67,154.67,154.5,154.5,20755.0
2017-10-12 12:40:00,154.52,154.6,154.5,154.55,18746.0,154.52,154.6,154.5,154.55,18746.0
2017-10-12 12:50:00,154.56,154.57,154.41,154.42,30273.0,154.56,154.57,154.41,154.42,30273.0
2017-10-12 13:00:00,154.41,154.47,154.29,154.42,105336.0,154.41,154.47,154.29,154.42,105336.0
2017-10-12 13:10:00,154.42,154.56,154.36,154.36,16343.0,154.42,154.56,154.36,154.36,16343.0
2017-10-12 13:20:00,154.34,154.43,154.25,154.29,17873.0,154.34,154.43,154.25,154.29,17873.0
2017-10-12 13:30:00,154.34,154.35,154.24,154.26,23780.0,154.34,154.35,154.24,154.26,23780.0
2017-10-12 13:40:00,154.26,154.26,154.01,154.12,29622.0,154.26,154.26,154.01,154.12,29622.0
2017-10-12 13:50:00,154.14,154.22,154.08,154.11,18930.0,154.14,154.22,154.08,154.11,18930.0
2017-10-12 14:00:00,154.1,154.13,154.0,154.02,20707.0,154.1,154.13,154.0,154.02,20707.0
2017-10-12 14:10:00,154.03,154.03,153.9,153.91,32316.0,154.03,154.03,153.9,153.91,32316.0
2017-10-12 14:20:00,153.9,153.93,153.78,153.8,29227.0,153.9,153.93,153.78,153.8,29227.0
2017-10-12 14:30:00,153.79,153.84,153.75,153.8,45346.0,153.79,153.84,153.75,153.8,45346.0
2017-10-12 14:40:00,153.83,153.83,153.64,153.64,37791.0,153.83,153.83,153.64,153.64,37791.0
2017-10-12 14:50:00,153.66,153.86,153.55,153.86,43434.0,153.66,153.86,153.55,153.86,43434.0
2017-10-12 15:00:00,153.87,153.98,153.83,153.98,25884.0,153.87,153.98,153.83,153.98,25884.0
2017-10-12 15:10:00,153.97,154.12,153.97,154.08,52981.0,153.97,154.12,153.97,154.08,52981.0
2017-10-12 15:20:00,154.08,154.09,153.83,153.86,53863.0,154.08,154.09,153.83,153.86,53863.0
2017-10-12 15:30:00,153.85,153.85,153.52,153.52,49230.0,153.85,153.85,153.52,153.52,49230.0
2017-10-12 15:40:00,153.53,153.63,153.46,153.52,83511.0,153.53,153.63,153.46,153.52,83511.0
2017-10-12 15:50:00,153.51,153.71,153.5,153.6,209979.0,153.51,153.71,153.5,153.6,209979.0
2017-10-13 09:30:00,153.96,154.18,153.6,154.02,64664.0,153.96,154.18,153.6,154.02,64664.0
2017-10-13 09:40:00,153.98,154.42,153.71,154.4,40412.0,153.98,154.42,153.71,154.4,40412.0
2017-10-13 09:50:00,154.4,154.59,154.27,154.34,24868.0,154.4,154.59,154.27,154.34,24868.0
2017-10-13 10:00:00,154.32,154.51,154.14,154.23,38537.0,154.32,154.51,154.14,154.23,38537.0
2017-10-13 10:10:00,154.24,154.4,154.13,154.26,25515.0,154.24,154.4,154.13,154.26,25515.0
2017-10-13 10:20:00,154.27,154.45,154.15,154.45,22365.0,154.27,154.45,154.15,154.45,22365.0
2017-10-13 10:30:00,154.41,154.45,154.15,154.22,24348.0,154.41,154.45,154.15,154.22,24348.0
2017-10-13 10:40:00,154.28,154.3,153.93,154.02,28717.0,154.28,154.3,153.93,154.02,28717.0
2017-10-13 10:50:00,154.0,154.0,153.76,153.76,21929.0,154.0,154.0,153.76,153.76,21929.0
2017-10-13 11:00:00,153.73,153.8,153.35,153.35,32366.0,153.73,153.8,153.35,153.35,32366.0
2017-10-13 11:10:00,153.34,153.56,153.29,153.47,26770.0,153.34,153.56,153.29,153.47,26770.0
2017-10-13 11:20:00,153.5,153.53,153.4,153.43,24315.0,153.5,153.53,153.4,153.43,24315.0
2017-10-13 11:30:00,153.46,153.53,153.22,153.26,35543.0,153.46,153.53,153.22,153.26,35543.0
2017-10-13 11:40:00,153.25,153.3,153.06,153.15,37149.0,153.25,153.3,153.06,153.15,37149.0
2017-10-13 11:50:00,153.15,153.28,153.13,153.25,66878.0,153.15,153.28,153.13,153.25,66878.0
2017-10-13 12:00:00,153.28,153.28,153.15,153.18,54407.0,153.28,153.28,153.15,153.18,54407.0
2017-10-13 12:10:00,153.21,153.21,153.06,153.12,37712.0,153.21,153.21,153.06,153.12,37712.0
2017-10-13 12:20:00,153.12,153.27,153.1,153.24,20956.0,153.12,153.27,153.1,153.24,20956.0
2017-10-13 12:30:00,153.25,153.29,153.1,153.24,28538.0,153.25,153.29,153.1,153.24,28538.0
2017-10-13 12:40:00,153.27,153.28,153.19,153.23,26153.0,153.27,153.28,153.19,153.23,26153.0
2017-10-13 12:50:00,153.26,153.28,153.23,153.26,11938.0,153.26,153.28,153.23,153.26,11938.0
2017-10-13 13:00:00,153.24,153.36,153.23,153.36,48636.0,153.24,153.36,153.23,153.36,48636.0
2017-10-13 13:10:00,153.37,153.48,153.34,153.45,57301.0,153.37,153.48,153.34,153.45,57301.0
2017-10-13 13:20:00,153.42,153.44,153.38,153.4,27095.0,153.42,153.44,153.38,153.4,27095.0
2017-10-13 13:30:00,153.4,153.42,153.35,153.41,23557.0,153.4,153.42,153.35,153.41,23557.0
2017-10-13 13:40:00,153.38,153.42,153.36,153.39,18850.0,153.38,153.42,153.36,153.39,18850.0
2017-10-13 13:50:00,153.39,153.41,153.24,153.28,47736.0,153.39,153.41,153.24,153.28,47736.0
2017-10-13 14:00:00,153.3,153.41,153.28,153.37,27193.0,153.3,153.41,153.28,153.37,27193.0
2017-10-13 14:10:00,153.37,153.6,153.36,153.47,113359.0,153.37,153.6,153.36,153.47,113359.0
2017-10-13 14:20:00,153.48,153.51,153.36,153.46,23999.0,153.48,153.51,153.36,153.46,23999.0
2017-10-13 14:30:00,153.49,153.59,153.46,153.55,25699.0,153.49,153.59,153.46,153.55,25699.0
2017-10-13 14:40:00,153.57,153.65,153.55,153.65,25066.0,153.57,153.65,153.55,153.65,25066.0
2017-10-13 14:50:00,153.65,153.91,153.63,153.9,34798.0,153.65,153.91,153.63,153.9,34798.0
2017-10-13 15:00:00,153.88,153.96,153.85,153.94,44538.0,153.88,153.96,153.85,153.94,44538.0
2017-10-13 15:10:00,153.95,154.1,153.93,154.05,26834.0,153.95,154.1,153.93,154.05,26834.0
2017-10-13 15:20:00,154.06,154.15,154.04,154.07,31728.0,154.06,154.15,154.04,154.07,31728.0
2017-10-13 15:30:00,154.06,154.06,153.88,154.05,58201.0,154.06,154.06,153.88,154.05,58201.0
2017-10-13 15:40:00,154.05,154.06,153.74,153.84,91774.0,154.05,154.06,153.74,153.84,91774.0
2017-10-13 15:50:00,153.87,153.97,153.77,153.95,191652.0,153.87,153.97,153.77,153.95,191652.0
2017-10-16 09:30:00,151.15,153.07,151.1,152.48,291908.0,151.15,153.07,151.1,152.48,291908.0
2017-10-16 09:40:00,152.45,152.52,151.3,151.45,161410.0,152.45,152.52,151.3,151.45,161410.0
2017-10-16 09:50:00,151.48,151.58,151.01,151.28,107662.0,151.48,151.58,151.01,151.28,107662.0
2017-10-16 10:00:00,151.29,151.35,150.69,150.88,196862.0,151.29,151.35,150.69,150.88,196862.0
2017-10-16 10:10:00,150.88,151.07,150.75,151.03,64934.0,150.88,151.07,150.75,151.03,64934.0
2017-10-16 10:20:00,151.0,151.24,150.7,150.7,67413.0,151.0,151.24,150.7,150.7,67413.0
2017-10-16 10:30:00,150.76,150.77,150.31,150.31,101730.0,150.76,150.77,150.31,150.31,101730.0
2017-10-16 10:40:00,150.3,150.41,150.05,150.05,73584.0,150.3,150.41,150.05,150.05,73584.0
2017-10-16 10:50:00,150.06,150.31,149.89,150.31,109392.0,150.06,150.31,149.89,150.31,109392.0
2017-10-16 11:00:00,150.36,150.38,150.1,150.1,97280.0,150.36,150.38,150.1,150.1,97280.0
2017-10-16 11:10:00,150.1,150.35,150.08,150.25,50423.0,150.1,150.35,150.08,150.25,50423.0
2017-10-16 11:20:00,150.28,150.29,149.98,150.11,66181.0,150.28,150.29,149.98,150.11,66181.0
2017-10-16 11:30:00,150.09,150.14,149.56,149.59,77971.0,150.09,150.14,149.56,149.59,77971.0
2017-10-16 11:40:00,149.55,150.04,149.28,149.97,119628.0,149.55,150.04,149.28,149.97,119628.0
2017-10-16 11:50:00,150.0,150.44,149.91,150.17,50797.0,150.0,150.44,149.91,150.17,50797.0
2017-10-16 12:00:00,150.17,150.44,150.17,150.31,27363.0,150.17,150.44,150.17,150.31,27363.0
2017-10-16 12:10:00,150.34,150.41,150.01,150.13,68509.0,150.34,150.41,150.01,150.13,68509.0
2017-10-16 12:20:00,150.15,150.38,150.02,150.35,50443.0,150.15,150.38,150.02,150.35,50443.0
2017-10-16 12:30:00,150.32,150.58,150.32,150.53,39148.0,150.32,150.58,150.32,150.53,39148.0
2017-10-16 12:40:00,150.56,150.61,149.95,150.23,152508.0,150.56,150.61,149.95,150.23,152508.0
2017-10-16 12:50:00,150.22,150.44,150.17,150.28,35198.0,150.22,150.44,150.17,150.28,35198.0
2017-10-16 13:00:00,150.29,150.38,150.12,150.32,27391.0,150.29,150.38,150.12,150.32,27391.0
2017-10-16 13:10:00,150.3,150.43,150.24,150.39,28116.0,150.3,150.43,150.24,150.39,28116.0
2017-10-16 13:20:00,150.41,150.48,150.39,150.44,30258.0,150.41,150.48,150.39,150.44,30258.0
2017-10-16 13:30:00,150.45,150.51,150.31,150.43,31084.0,150.45,150.51,150.31,150.43,31084.0
2017-10-16 13:40:00,150.44,150.46,150.28,150.41,29724.0,150.44,150.46,150.28,150.41,29724.0
2017-10-16 13:50:00,150.41,150.49,150.39,150.44,30141.0,150.41,150.49,150.39,150.44,30141.0
2017-10-16 14:00:00,150.44,150.55,150.4,150.49,31531.0,150.44,150.55,150.4,150.49,31531.0
2017-10-16 14:10:00,150.49,150.56,150.44,150.53,27057.0,150.49,150.56,150.44,150.53,27057.0
2017-10-16 14:20:00,150.56,150.67,150.55,150.59,46019.0,150.56,150.67,150.55,150.59,46019.0
2017-10-16 14:30:00,150.59,150.73,150.59,150.68,45112.0,150.59,150.73,150.59,150.68,45112.0
2017-10-16 14:40:00,150.67,150.82,150.66,150.79,38794.0,150.67,150.82,150.66,150.79,38794.0
2017-10-16 14:50:00,150.8,150.94,150.68,150.7,57566.0,150.8,150.94,150.68,150.7,57566.0
2017-10-16 15:00:00,150.66,150.69,150.53,150.56,54479.0,150.66,150.69,150.53,150.56,54479.0
2017-10-16 15:10:00,150.56,150.57,150.44,150.51,35756.0,150.56,150.57,150.44,150.51,35756.0
2017-10-16 15:20:00,150.52,150.58,150.5,150.55,44980.0,150.52,150.58,150.5,150.55,44980.0
2017-10-16 15:30:00,150.55,150.59,150.43,150.53,84637.0,150.55,150.59,150.43,150.53,84637.0
2017-10-16 15:40:00,150.53,150.53,150.37,150.52,121387.0,150.53,150.53,150.37,150.52,121387.0
2017-10-16 15:50:00,150.52,150.75,150.37,150.46,246161.0,150.52,150.75,150.37,150.46,246161.0
2017-10-17 09:30:00,150.52,150.93,150.24,150.56,79249.0,150.52,150.93,150.24,150.56,79249.0
2017-10-17 09:40:00,150.57,150.58,150.19,150.28,29435.0,150.57,150.58,150.19,150.28,29435.0
2017-10-17 09:50:00,150.25,150.28,149.35,149.36,75159.0,150.25,150.28,149.35,149.36,75159.0
2017-10-17 10:00:00,149.39,149.39,149.01,149.16,93078.0,149.39,149.39,149.01,149.16,93078.0
2017-10-17 10:10:00,149.17,149.18,148.35,148.49,117984.0,149.17,149.18,148.35,148.49,117984.0
2017-10-17 10:20:00,148.47,148.95,148.44,148.75,94744.0,148.47,148.95,148.44,148.75,94744.0
2017-10-17 10:30:00,148.75,148.78,148.53,148.6,174423.0,148.75,148.78,148.53,148.6,174423.0
2017-10-17 10:40:00,148.7,148.9,148.52,148.67,76062.0,148.7,148.9,148.52,148.67,76062.0
2017-10-17 10:50:00,148.66,148.66,148.4,148.4,61470.0,148.66,148.66,148.4,148.4,61470.0
2017-10-17 11:00:00,148.39,148.52,148.35,148.47,124756.0,148.39,148.52,148.35,148.47,124756.0
2017-10-17 11:10:00,148.48,148.49,148.38,148.44,39610.0,148.48,148.49,148.38,148.44,39610.0
2017-10-17 11:20:00,148.43,148.71,148.15,148.66,132517.0,148.43,148.71,148.15,148.66,132517.0
2017-10-17 11:30:00,148.67,149.04,148.5,149.0,181142.0,148.67,149.04,148.5,149.0,181142.0
2017-10-17 11:40:00,148.98,149.24,148.94,148.99,55169.0,148.98,149.24,148.94,148.99,55169.0
2017-10-17 11:50:00,148.99,149.63,148.96,149.47,69874.0,148.99,149.63,148.96,149.47,69874.0
2017-10-17 12:00:00,149.46,149.99,149.46,149.99,134858.0,149.46,149.99,149.46,149.99,134858.0
2017-10-17 12:10:00,149.99,150.33,149.85,150.32,58567.0,149.99,150.33,149.85,150.32,58567.0
2017-10-17 12:20:00,150.33,150.34,150.04,150.15,35101.0,150.33,150.34,150.04,150.15,35101.0
2017-10-17 12:30:00,150.16,150.16,149.81,149.83,34481.0,150.16,150.16,149.81,149.83,34481.0
2017-10-17 12:40:00,149.83,149.91,149.62,149.9,147740.0,149.83,149.91,149.62,149.9,147740.0
2017-10-17 12:50:00,149.88,149.88,149.63,149.79,35099.0,149.88,149.88,149.63,149.79,35099.0
2017-10-17 13:00:00,149.77,149.97,149.77,149.94,44074.0,149.77,149.97,149.77,149.94,44074.0
2017-10-17 13:10:00,149.97,150.08,149.87,149.88,30122.0,149.97,150.08,149.87,149.88,30122.0
2017-10-17 13:20:00,149.89,149.92,149.77,149.82,18923.0,149.89,149.92,149.77,149.82,18923.0
2017-10-17 13:30:00,149.81,150.0,149.79,149.97,39887.0,149.81,150.0,149.79,149.97,39887.0
2017-10-17 13:40:00,149.98,150.32,149.98,150.08,28349.0,149.98,150.32,149.98,150.08,28349.0
2017-10-17 13:50:00,150.09,150.35,149.99,150.29,187612.0,150.09,150.35,149.99,150.29,187612.0
2017-10-17 14:00:00,150.27,150.44,150.27,150.28,47304.0,150.27,150.44,150.27,150.28,47304.0
2017-10-17 14:10:00,150.3,150.4,150.27,150.29,34706.0,150.3,150.4,150.27,150.29,34706.0
2017-10-17 14:20:00,150.3,150.3,150.1,150.1,34566.0,150.3,150.3,150.1,150.1,34566.0
2017-10-17 14:30:00,150.09,150.33,150.04,150.3,33261.0,150.09,150.33,150.04,150.3,33261.0
2017-10-17 14:40:00,150.3,150.39,150.28,150.37,20145.0,150.3,150.39,150.28,150.37,20145.0
2017-10-17 14:50:00,150.37,150.45,150.26,150.28,27244.0,150.37,150.45,150.26,150.28,27244.0
2017-10-17 15:00:00,150.29,150.32,150.16,150.19,36477.0,150.29,150.32,150.16,150.19,36477.0
2017-10-17 15:10:00,150.19,150.25,150.17,150.18,29187.0,150.19,150.25,150.17,150.18,29187.0
2017-10-17 15:20:00,150.19,150.27,150.18,150.19,41428.0,150.19,150.27,150.18,150.19,41428.0
2017-10-17 15:30:00,150.2,150.39,150.2,150.39,89276.0,150.2,150.39,150.2,150.39,89276.0
2017-10-17 15:40:00,150.39,150.42,150.33,150.38,80258.0,150.39,150.42,150.33,150.38,80258.0
2017-10-17 15:50:00,150.38,150.4,150.28,150.37,170819.0,150.38,150.4,150.28,150.37,170819.0
2017-10-18 09:30:00,150.33,150.45,149.2,149.28,150473.0,150.33,150.45,149.2,149.28,150473.0
2017-10-18 09:40:00,149.27,149.6,149.25,149.27,79135.0,149.27,149.6,149.25,149.27,79135.0
2017-10-18 09:50:00,149.32,149.4,149.03,149.21,70306.0,149.32,149.4,149.03,149.21,70306.0
2017-10-18 10:00:00,149.2,149.81,149.12,149.8,54424.0,149.2,149.81,149.12,149.8,54424.0
2017-10-18 10:10:00,149.82,150.22,149.82,150.16,68405.0,149.82,150.22,149.82,150.16,68405.0
2017-10-18 10:20:00,150.17,150.4,150.06,150.31,29793.0,150.17,150.4,150.06,150.31,29793.0
2017-10-18 10:30:00,150.34,151.18,150.34,151.18,85657.0,150.34,151.18,150.34,151.18,85657.0
2017-10-18 10:40:00,151.13,151.7,151.07,151.53,99070.0,151.13,151.7,151.07,151.53,99070.0
2017-10-18 10:50:00,151.52,151.84,151.46,151.55,114284.0,151.52,151.84,151.46,151.55,114284.0
2017-10-18 11:00:00,151.55,151.77,151.4,151.6,45437.0,151.55,151.77,151.4,151.6,45437.0
2017-10-18 11:10:00,151.56,151.87,151.5,151.77,60147.0,151.56,151.87,151.5,151.77,60147.0
2017-10-18 11:20:00,151.78,151.91,151.55,151.87,125187.0,151.78,151.91,151.55,151.87,125187.0
2017-10-18 11:30:00,151.92,152.48,151.87,152.44,75884.0,151.92,152.48,151.87,152.44,75884.0
2017-10-18 11:40:00,152.46,152.83,152.32,152.75,90458.0,152.46,152.83,152.32,152.75,90458.0
2017-10-18 11:50:00,152.76,152.95,152.68,152.74,98294.0,152.76,152.95,152.68,152.74,98294.0
2017-10-18 12:00:00,152.73,152.91,152.67,152.67,51752.0,152.73,152.91,152.67,152.67,51752.0
2017-10-18 12:10:00,152.67,153.19,152.65,153.16,67008.0,152.67,153.19,152.65,153.16,67008.0
2017-10-18 12:20:00,153.16,153.25,153.07,153.25,39874.0,153.16,153.25,153.07,153.25,39874.0
2017-10-18 12:30:00,153.24,153.43,153.0,153.01,95539.0,153.24,153.43,153.0,153.01,95539.0
2017-10-18 12:40:00,153.01,153.04,152.63,152.83,76584.0,153.01,153.04,152.63,152.83,76584.0
2017-10-18 12:50:00,152.83,152.87,152.7,152.79,45761.0,152.83,152.87,152.7,152.79,45761.0
2017-10-18 13:00:00,152.79,152.97,152.74,152.96,18784.0,152.79,152.97,152.74,152.96,18784.0
2017-10-18 13:10:00,152.96,153.07,152.75,152.85,40691.0,152.96,153.07,152.75,152.85,40691.0
2017-10-18 13:20:00,152.85,153.13,152.76,153.09,31866.0,152.85,153.13,152.76,153.09,31866.0
2017-10-18 13:30:00,153.11,153.2,153.06,153.2,32826.0,153.11,153.2,153.06,153.2,32826.0
2017-10-18 13:40:00,153.18,153.31,153.01,153.07,31295.0,153.18,153.31,153.01,153.07,31295.0
2017-10-18 13:50:00,153.09,153.15,152.88,152.91,50174.0,153.09,153.15,152.88,152.91,50174.0
2017-10-18 14:00:00,152.9,152.92,152.7,152.8,47337.0,152.9,152.92,152.7,152.8,47337.0
2017-10-18 14:10:00,152.82,152.83,152.45,152.5,86717.0,152.82,152.83,152.45,152.5,86717.0
2017-10-18 14:20:00,152.49,152.49,152.18,152.44,76333.0,152.49,152.49,152.18,152.44,76333.0
2017-10-18 14:30:00,152.41,152.58,152.38,152.41,38122.0,152.41,152.58,152.38,152.41,38122.0
2017-10-18 14:40:00,152.42,152.46,152.28,152.31,30675.0,152.42,152.46,152.28,152.31,30675.0
2017-10-18 14:50:00,152.31,152.47,152.23,152.47,30840.0,152.31,152.47,152.23,152.47,30840.0
2017-10-18 15:00:00,152.43,152.5,152.38,152.47,33934.0,152.43,152.5,152.38,152.47,33934.0
2017-10-18 15:10:00,152.49,152.65,152.42,152.65,34502.0,152.49,152.65,152.42,152.65,34502.0
2017-10-18 15:20:00,152.66,152.74,152.63,152.72,41473.0,152.66,152.74,152.63,152.72,41473.0
2017-10-18 15:30:00,152.71,153.09,152.69,152.97,136540.0,152.71,153.09,152.69,152.97,136540.0
2017-10-18 15:40:00,152.99,153.01,152.83,152.84,95965.0,152.99,153.01,152.83,152.84,95965.0
2017-10-18 15:50:00,152.83,153.07,152.78,153.01,274550.0,152.83,153.07,152.78,153.01,274550.0
2017-10-19 09:30:00,165.5,167.87,164.42,166.74,1264547.0,165.5,167.87,164.42,166.74,1264547.0
2017-10-19 09:40:00,166.71,167.23,166.01,166.71,351922.0,166.71,167.23,166.01,166.71,351922.0
2017-10-19 09:50:00,166.71,167.49,165.81,167.19,417446.0,166.71,167.49,165.81,167.19,417446.0
2017-10-19 10:00:00,167.19,167.49,166.75,167.26,274093.0,167.19,167.49,166.75,167.26,274093.0
2017-10-19 10:10:00,167.27,167.86,166.68,167.59,501213.0,167.27,167.86,166.68,167.59,501213.0
2017-10-19 10:20:00,167.61,168.0,166.12,166.84,366942.0,167.61,168.0,166.12,166.84,366942.0
2017-10-19 10:30:00,166.85,167.09,166.45,166.95,291336.0,166.85,167.09,166.45,166.95,291336.0
2017-10-19 10:40:00,166.97,167.77,166.95,167.53,269843.0,166.97,167.77,166.95,167.53,269843.0
2017-10-19 10:50:00,167.57,168.33,167.57,168.13,256474.0,167.57,168.33,167.57,168.13,256474.0
2017-10-19 11:00:00,168.13,168.56,167.68,168.44,274517.0,168.13,168.56,167.68,168.44,274517.0
2017-10-19 11:10:00,168.46,168.94,168.31,168.91,173736.0,168.46,168.94,168.31,168.91,173736.0
2017-10-19 11:20:00,168.91,169.97,168.82,169.82,367025.0,168.91,169.97,168.82,169.82,367025.0
2017-10-19 11:30:00,169.82,170.33,169.21,169.6,349052.0,169.82,170.33,169.21,169.6,349052.0
2017-10-19 11:40:00,169.62,169.85,169.1,169.68,178088.0,169.62,169.85,169.1,169.68,178088.0
2017-10-19 11:50:00,169.68,170.1,169.52,170.01,183943.0,169.68,170.1,169.52,170.01,183943.0
2017-10-19 12:00:00,170.0,170.19,169.51,170.11,168894.0,170.0,170.19,169.51,170.11,168894.0
2017-10-19 12:10:00,170.11,170.81,170.05,170.57,226003.0,170.11,170.81,170.05,170.57,226003.0
2017-10-19 12:20:00,170.53,170.78,170.17,170.36,121408.0,170.53,170.78,170.17,170.36,121408.0
2017-10-19 12:30:00,170.36,170.36,169.95,170.01,104246.0,170.36,170.36,169.95,170.01,104246.0
2017-10-19 12:40:00,170.04,170.3,169.95,170.2,84471.0,170.04,170.3,169.95,170.2,84471.0
2017-10-19 12:50:00,170.2,170.94,170.2,170.91,171840.0,170.2,170.94,170.2,170.91,171840.0
2017-10-19 13:00:00,170.91,170.98,170.54,170.71,125111.0,170.91,170.98,170.54,170.71,125111.0
2017-10-19 13:10:00,170.74,170.96,170.66,170.94,100791.0,170.74,170.96,170.66,170.94,100791.0
2017-10-19 13:20:00,170.9,171.14,170.8,171.11,153700.0,170.9,171.14,170.8,171.11,153700.0
2017-10-19 13:30:00,171.1,171.4,170.76,170.81,216093.0,171.1,171.4,170.76,170.81,216093.0
2017-10-19 13:40:00,170.82,170.94,170.51,170.9,138592.0,170.82,170.94,170.51,170.9,138592.0
2017-10-19 13:50:00,170.9,171.0,170.57,171.0,97040.0,170.9,171.0,170.57,171.0,97040.0
2017-10-19 14:00:00,171.0,171.31,170.96,171.27,122275.0,171.0,171.31,170.96,171.27,122275.0
2017-10-19 14:10:00,171.28,171.75,171.19,171.75,142636.0,171.28,171.75,171.19,171.75,142636.0
2017-10-19 14:20:00,171.74,171.76,171.18,171.57,166849.0,171.74,171.76,171.18,171.57,166849.0
2017-10-19 14:30:00,171.57,171.95,171.53,171.78,159633.0,171.57,171.95,171.53,171.78,159633.0
2017-10-19 14:40:00,171.77,172.06,171.53,171.75,224410.0,171.77,172.06,171.53,171.75,224410.0
2017-10-19 14:50:00,171.7,172.15,171.38,171.38,229353.0,171.7,172.15,171.38,171.38,229353.0
2017-10-19 15:00:00,171.37,171.67,170.88,170.97,251637.0,171.37,171.67,170.88,170.97,251637.0
2017-10-19 15:10:00,170.97,171.44,170.95,171.35,154146.0,170.97,171.44,170.95,171.35,154146.0
2017-10-19 15:20:00,171.33,171.38,170.85,171.07,285901.0,171.33,171.38,170.85,171.07,285901.0
2017-10-19 15:30:00,171.08,171.1,170.25,170.73,313984.0,171.08,171.1,170.25,170.73,313984.0
2017-10-19 15:40:00,170.71,171.38,170.71,171.27,328341.0,170.71,171.38,170.71,171.27,328341.0
2017-10-19 15:50:00,171.28,171.77,171.28,171.74,515693.0,171.28,171.77,171.28,171.74,515693.0
2017-10-20 09:30:00,171.5,173.13,171.35,172.13,461139.0,171.5,173.13,171.35,172.13,461139.0
2017-10-20 09:40:00,172.09,173.8,171.97,173.71,257984.0,172.09,173.8,171.97,173.71,257984.0
2017-10-20 09:50:00,173.76,174.59,173.46,173.78,244886.0,173.76,174.59,173.46,173.78,244886.0
2017-10-20 10:00:00,173.82,174.74,173.8,174.68,246033.0,173.82,174.74,173.8,174.68,246033.0
2017-10-20 10:10:00,174.62,174.98,174.07,174.21,231573.0,174.62,174.98,174.07,174.21,231573.0
2017-10-20 10:20:00,174.18,174.3,173.61,174.06,152421.0,174.18,174.3,173.61,174.06,152421.0
2017-10-20 10:30:00,174.05,174.77,173.97,174.33,134794.0,174.05,174.77,173.97,174.33,134794.0
2017-10-20 10:40:00,174.35,174.54,173.62,173.64,89270.0,174.35,174.54,173.62,173.64,89270.0
2017-10-20 10:50:00,173.65,173.9,173.32,173.79,141441.0,173.65,173.9,173.32,173.79,141441.0
2017-10-20 11:00:00,173.81,174.15,173.5,174.09,111439.0,173.81,174.15,173.5,174.09,111439.0
2017-10-20 11:10:00,174.09,174.36,173.92,174.03,87705.0,174.09,174.36,173.92,174.03,87705.0
2017-10-20 11:20:00,174.03,174.75,173.92,174.49,159148.0,174.03,174.75,173.92,174.49,159148.0
2017-10-20 11:30:00,174.47,174.96,174.41,174.95,97120.0,174.47,174.96,174.41,174.95,97120.0
2017-10-20 11:40:00,174.95,175.01,174.63,174.77,102083.0,174.95,175.01,174.63,174.77,102083.0
2017-10-20 11:50:00,174.78,174.8,174.06,174.42,125643.0,174.78,174.8,174.06,174.42,125643.0
2017-10-20 12:00:00,174.37,174.83,174.32,174.33,89415.0,174.37,174.83,174.32,174.33,89415.0
2017-10-20 12:10:00,174.3,174.46,174.2,174.45,56362.0,174.3,174.46,174.2,174.45,56362.0
2017-10-20 12:20:00,174.44,174.56,174.07,174.13,57404.0,174.44,174.56,174.07,174.13,57404.0
2017-10-20 12:30:00,174.14,174.42,174.14,174.34,43900.0,174.14,174.42,174.14,174.34,43900.0
2017-10-20 12:40:00,174.33,174.78,174.31,174.52,57536.0,174.33,174.78,174.31,174.52,57536.0
2017-10-20 12:50:00,174.55,174.83,174.51,174.79,55051.0,174.55,174.83,174.51,174.79,55051.0
2017-10-20 13:00:00,174.8,175.01,174.76,174.97,74835.0,174.8,175.01,174.76,174.97,74835.0
2017-10-20 13:10:00,174.98,175.11,174.72,174.78,73321.0,174.98,175.11,174.72,174.78,73321.0
2017-10-20 13:20:00,174.8,175.15,174.79,174.98,76270.0,174.8,175.15,174.79,174.98,76270.0
2017-10-20 13:30:00,174.92,175.26,174.88,175.24,77575.0,174.92,175.26,174.88,175.24,77575.0
2017-10-20 13:40:00,175.21,175.22,174.98,175.02,62352.0,175.21,175.22,174.98,175.02,62352.0
2017-10-20 13:50:00,175.0,175.26,174.98,175.08,116670.0,175.0,175.26,174.98,175.08,116670.0
2017-10-20 14:00:00,175.06,175.14,174.99,175.05,60435.0,175.06,175.14,174.99,175.05,60435.0
2017-10-20 14:10:00,175.06,175.18,174.94,175.0,74098.0,175.06,175.18,174.94,175.0,74098.0
2017-10-20 14:20:00,175.06,175.23,174.97,175.09,63087.0,175.06,175.23,174.97,175.09,63087.0
2017-10-20 14:30:00,175.1,175.27,175.09,175.17,61703.0,175.1,175.27,175.09,175.17,61703.0
2017-10-20 14:40:00,175.16,175.43,175.11,175.36,70483.0,175.16,175.43,175.11,175.36,70483.0
2017-10-20 14:50:00,175.37,175.39,175.16,175.31,55801.0,175.37,175.39,175.16,175.31,55801.0
2017-10-20 15:00:00,175.3,175.43,175.0,175.4,103899.0,175.3,175.43,175.0,175.4,103899.0
2017-10-20 15:10:00,175.38,175.56,175.23,175.44,104274.0,175.38,175.56,175.23,175.44,104274.0
2017-10-20 15:20:00,175.44,175.63,175.42,175.44,91428.0,175.44,175.63,175.42,175.44,91428.0
2017-10-20 15:30:00,175.45,175.87,175.45,175.78,128111.0,175.45,175.87,175.45,175.78,128111.0
2017-10-20 15:40:00,175.77,175.78,175.4,175.44,178979.0,175.77,175.78,175.4,175.44,178979.0
2017-10-20 15:50:00,175.44,175.68,175.41,175.61,355733.0,175.44,175.68,175.41,175.61,355733.0
2017-10-23 09:30:00,175.68,175.85,173.71,174.12,212316.0,175.68,175.85,173.71,174.12,212316.0
2017-10-23 09:40:00,174.07,174.4,173.62,173.68,112319.0,174.07,174.4,173.62,173.68,112319.0
2017-10-23 09:50:00,173.66,173.78,173.34,173.53,69325.0,173.66,173.78,173.34,173.53,69325.0
2017-10-23 10:00:00,173.45,173.92,173.2,173.56,74315.0,173.45,173.92,173.2,173.56,74315.0
2017-10-23 10:10:00,173.52,173.78,173.01,173.11,73579.0,173.52,173.78,173.01,173.11,73579.0
2017-10-23 10:20:00,173.11,173.28,172.62,172.95,101786.0,173.11,173.28,172.62,172.95,101786.0
2017-10-23 10:30:00,172.96,173.06,172.68,172.82,89488.0,172.96,173.06,172.68,172.82,89488.0
2017-10-23 10:40:00,172.83,172.85,172.43,172.64,94703.0,172.83,172.85,172.43,172.64,94703.0
2017-10-23 10:50:00,172.63,172.72,172.02,172.06,86792.0,172.63,172.72,172.02,172.06,86792.0
2017-10-23 11:00:00,172.04,172.3,171.93,172.21,76730.0,172.04,172.3,171.93,172.21,76730.0
2017-10-23 11:10:00,172.2,172.97,172.17,172.93,79237.0,172.2,172.97,172.17,172.93,79237.0
2017-10-23 11:20:00,172.9,173.43,172.8,173.22,67664.0,172.9,173.43,172.8,173.22,67664.0
2017-10-23 11:30:00,173.26,173.63,173.1,173.35,52923.0,173.26,173.63,173.1,173.35,52923.0
2017-10-23 11:40:00,173.41,173.51,173.14,173.25,28722.0,173.41,173.51,173.14,173.25,28722.0
2017-10-23 11:50:00,173.24,173.52,173.17,173.43,27077.0,173.24,173.52,173.17,173.43,27077.0
2017-10-23 12:00:00,173.44,173.8,173.35,173.48,36537.0,173.44,173.8,173.35,173.48,36537.0
2017-10-23 12:10:00,173.5,173.56,173.27,173.38,27335.0,173.5,173.56,173.27,173.38,27335.0
2017-10-23 12:20:00,173.4,173.57,173.33,173.39,18432.0,173.4,173.57,173.33,173.39,18432.0
2017-10-23 12:30:00,173.39,173.59,173.35,173.55,23420.0,173.39,173.59,173.35,173.55,23420.0
2017-10-23 12:40:00,173.52,173.64,173.36,173.51,35022.0,173.52,173.64,173.36,173.51,35022.0
2017-10-23 12:50:00,173.51,173.58,173.13,173.18,29916.0,173.51,173.58,173.13,173.18,29916.0
2017-10-23 13:00:00,173.19,173.39,173.11,173.36,30113.0,173.19,173.39,173.11,173.36,30113.0
2017-10-23 13:10:00,173.33,173.42,173.2,173.25,21178.0,173.33,173.42,173.2,173.25,21178.0
2017-10-23 13:20:00,173.25,173.29,173.09,173.14,27886.0,173.25,173.29,173.09,173.14,27886.0
2017-10-23 13:30:00,173.15,173.19,172.8,172.98,37690.0,173.15,173.19,172.8,172.98,37690.0
2017-10-23 13:40:00,172.98,173.14,172.91,173.02,23842.0,172.98,173.14,172.91,173.02,23842.0
2017-10-23 13:50:00,173.0,173.12,172.96,173.12,24421.0,173.0,173.12,172.96,173.12,24421.0
2017-10-23 14:00:00,173.1,173.22,173.02,173.18,32503.0,173.1,173.22,173.02,173.18,32503.0
2017-10-23 14:10:00,173.21,173.32,172.98,172.98,30526.0,173.21,173.32,172.98,172.98,30526.0
2017-10-23 14:20:00,172.99,173.07,172.81,172.99,37303.0,172.99,173.07,172.81,172.99,37303.0
2017-10-23 14:30:00,172.96,173.04,172.9,172.99,48262.0,172.96,173.04,172.9,172.99,48262.0
2017-10-23 14:40:00,172.98,173.31,172.98,173.02,44278.0,172.98,173.31,172.98,173.02,44278.0
2017-10-23 14:50:00,173.02,173.08,172.9,172.92,36231.0,173.02,173.08,172.9,172.92,36231.0
2017-10-23 15:00:00,172.95,172.97,172.54,172.62,48125.0,172.95,172.97,172.54,172.62,48125.0
2017-10-23 15:10:00,172.62,172.62,172.42,172.47,41326.0,172.62,172.62,172.42,172.47,41326.0
2017-10-23 15:20:00,172.5,172.54,172.2,172.29,44541.0,172.5,172.54,172.2,172.29,44541.0
2017-10-23 15:30:00,172.28,172.4,171.99,172.04,100624.0,172.28,172.4,171.99,172.04,100624.0
2017-10-23 15:40:00,172.04,172.3,171.94,172.17,98908.0,172.04,172.3,171.94,172.17,98908.0
2017-10-23 15:50:00,172.17,172.3,171.83,172.23,229321.0,172.17,172.3,171.83,172.23,229321.0
2017-10-24 09:30:00,171.47,172.4,171.26,172.24,112455.0,171.47,172.4,171.26,172.24,112455.0
2017-10-24 09:40:00,172.11,172.33,171.46,171.65,38517.0,172.11,172.33,171.46,171.65,38517.0
2017-10-24 09:50:00,171.62,171.99,171.58,171.88,60611.0,171.62,171.99,171.58,171.88,60611.0
2017-10-24 10:00:00,171.83,172.46,171.83,172.36,42414.0,171.83,172.46,171.83,172.36,42414.0
2017-10-24 10:10:00,172.4,172.49,171.91,172.22,45281.0,172.4,172.49,171.91,172.22,45281.0
2017-10-24 10:20:00,172.22,172.23,172.04,172.09,30960.0,172.22,172.23,172.04,172.09,30960.0
2017-10-24 10:30:00,172.14,172.31,171.65,171.81,50113.0,172.14,172.31,171.65,171.81,50113.0
2017-10-24 10:40:00,171.82,171.96,171.8,171.9,27240.0,171.82,171.96,171.8,171.9,27240.0
2017-10-24 10:50:00,171.92,172.11,171.85,172.0,30896.0,171.92,172.11,171.85,172.0,30896.0
2017-10-24 11:00:00,172.0,172.2,171.99,172.02,31274.0,172.0,172.2,171.99,172.02,31274.0
2017-10-24 11:10:00,172.02,172.24,171.76,171.79,30711.0,172.02,172.24,171.76,171.79,30711.0
2017-10-24 11:20:00,171.8,171.86,171.5,171.59,49260.0,171.8,171.86,171.5,171.59,49260.0
2017-10-24 11:30:00,171.64,171.77,170.96,170.99,55758.0,171.64,171.77,170.96,170.99,55758.0
2017-10-24 11:40:00,171.02,171.29,170.99,171.03,43255.0,171.02,171.29,170.99,171.03,43255.0
2017-10-24 11:50:00,171.07,171.13,170.96,170.99,45016.0,171.07,171.13,170.96,170.99,45016.0
2017-10-24 12:00:00,170.97,171.01,170.83,170.84,45246.0,170.97,171.01,170.83,170.84,45246.0
2017-10-24 12:10:00,170.84,170.94,170.7,170.75,41755.0,170.84,170.94,170.7,170.75,41755.0
2017-10-24 12:20:00,170.73,170.99,170.73,170.91,32480.0,170.73,170.99,170.73,170.91,32480.0
2017-10-24 12:30:00,170.91,171.02,170.84,170.86,33957.0,170.91,171.02,170.84,170.86,33957.0
2017-10-24 12:40:00,170.84,170.84,170.56,170.67,28017.0,170.84,170.84,170.56,170.67,28017.0
2017-10-24 12:50:00,170.68,170.84,170.66,170.75,33499.0,170.68,170.84,170.66,170.75,33499.0
2017-10-24 13:00:00,170.72,170.76,170.51,170.55,24095.0,170.72,170.76,170.51,170.55,24095.0
2017-10-24 13:10:00,170.55,170.67,170.54,170.54,25559.0,170.55,170.67,170.54,170.54,25559.0
2017-10-24 13:20:00,170.56,170.89,170.49,170.82,33011.0,170.56,170.89,170.49,170.82,33011.0
2017-10-24 13:30:00,170.82,171.39,170.81,171.31,37182.0,170.82,171.39,170.81,171.31,37182.0
2017-10-24 13:40:00,171.32,171.43,171.05,171.21,30194.0,171.32,171.43,171.05,171.21,30194.0
2017-10-24 13:50:00,171.22,171.27,171.1,171.1,28295.0,171.22,171.27,171.1,171.1,28295.0
2017-10-24 14:00:00,171.07,171.22,171.05,171.22,27143.0,171.07,171.22,171.05,171.22,27143.0
2017-10-24 14:10:00,171.23,171.66,171.21,171.62,35187.0,171.23,171.66,171.21,171.62,35187.0
2017-10-24 14:20:00,171.67,171.8,171.58,171.7,34321.0,171.67,171.8,171.58,171.7,34321.0
2017-10-24 14:30:00,171.71,171.84,171.55,171.57,37559.0,171.71,171.84,171.55,171.57,37559.0
2017-10-24 14:40:00,171.58,171.73,171.56,171.6,37942.0,171.58,171.73,171.56,171.6,37942.0
2017-10-24 14:50:00,171.59,171.64,171.44,171.58,27213.0,171.59,171.64,171.44,171.58,27213.0
2017-10-24 15:00:00,171.59,171.62,171.31,171.36,38264.0,171.59,171.62,171.31,171.36,38264.0
2017-10-24 15:10:00,171.38,171.41,171.13,171.39,56434.0,171.38,171.41,171.13,171.39,56434.0
2017-10-24 15:20:00,171.38,171.48,171.32,171.36,34948.0,171.38,171.48,171.32,171.36,34948.0
2017-10-24 15:30:00,171.37,171.57,171.37,171.43,44396.0,171.37,171.57,171.37,171.43,44396.0
2017-10-24 15:40:00,171.43,171.44,171.18,171.2,65545.0,171.43,171.44,171.18,171.2,65545.0
2017-10-24 15:50:00,171.19,171.63,171.17,171.58,149462.0,171.19,171.63,171.17,171.58,149462.0
2017-10-25 09:30:00,170.27,172.29,170.03,172.29,144140.0,170.27,172.29,170.03,172.29,144140.0
2017-10-25 09:40:00,172.15,172.82,172.14,172.34,58578.0,172.15,172.82,172.14,172.34,58578.0
2017-10-25 09:50:00,172.29,172.31,171.57,171.79,29618.0,172.29,172.31,171.57,171.79,29618.0
2017-10-25 10:00:00,171.66,172.88,171.66,172.85,29556.0,171.66,172.88,171.66,172.85,29556.0
2017-10-25 10:10:00,172.81,172.84,172.51,172.59,21139.0,172.81,172.84,172.51,172.59,21139.0
2017-10-25 10:20:00,172.6,173.41,172.56,173.28,54156.0,172.6,173.41,172.56,173.28,54156.0
2017-10-25 10:30:00,173.28,173.32,173.06,173.27,28976.0,173.28,173.32,173.06,173.27,28976.0
2017-10-25 10:40:00,173.27,173.41,172.69,172.9,69373.0,173.27,173.41,172.69,172.9,69373.0
2017-10-25 10:50:00,172.93,173.13,172.69,172.92,31259.0,172.93,173.13,172.69,172.92,31259.0
2017-10-25 11:00:00,172.81,172.85,171.72,171.72,38861.0,172.81,172.85,171.72,171.72,38861.0
2017-10-25 11:10:00,171.7,172.08,171.24,171.32,50732.0,171.7,172.08,171.24,171.32,50732.0
2017-10-25 11:20:00,171.37,172.24,171.22,171.95,53945.0,171.37,172.24,171.22,171.95,53945.0
2017-10-25 11:30:00,171.97,172.06,171.82,171.91,47572.0,171.97,172.06,171.82,171.91,47572.0
2017-10-25 11:40:00,171.89,171.9,171.28,171.32,60677.0,171.89,171.9,171.28,171.32,60677.0
2017-10-25 11:50:00,171.31,171.41,171.03,171.35,83654.0,171.31,171.41,171.03,171.35,83654.0
2017-10-25 12:00:00,171.3,171.42,171.14,171.26,30112.0,171.3,171.42,171.14,171.26,30112.0
2017-10-25 12:10:00,171.25,171.4,170.71,170.71,88602.0,171.25,171.4,170.71,170.71,88602.0
2017-10-25 12:20:00,170.7,170.8,170.29,170.34,43170.0,170.7,170.8,170.29,170.34,43170.0
2017-10-25 12:30:00,170.4,170.85,170.32,170.76,35041.0,170.4,170.85,170.32,170.76,35041.0
2017-10-25 12:40:00,170.83,171.12,170.71,170.72,39275.0,170.83,171.12,170.71,170.72,39275.0
2017-10-25 12:50:00,170.78,171.01,170.74,170.84,23389.0,170.78,171.01,170.74,170.84,23389.0
2017-10-25 13:00:00,170.84,171.08,170.8,170.97,29078.0,170.84,171.08,170.8,170.97,29078.0
2017-10-25 13:10:00,170.96,171.17,170.93,171.02,25379.0,170.96,171.17,170.93,171.02,25379.0
2017-10-25 13:20:00,171.08,171.14,170.62,170.67,32095.0,171.08,171.14,170.62,170.67,32095.0
2017-10-25 13:30:00,170.75,171.0,170.72,170.85,28291.0,170.75,171.0,170.72,170.85,28291.0
2017-10-25 13:40:00,170.86,171.12,170.78,170.96,31304.0,170.86,171.12,170.78,170.96,31304.0
2017-10-25 13:50:00,170.97,171.0,170.62,170.69,34462.0,170.97,171.0,170.62,170.69,34462.0
2017-10-25 14:00:00,170.67,171.02,170.63,170.97,37293.0,170.67,171.02,170.63,170.97,37293.0
2017-10-25 14:10:00,170.96,171.25,170.82,171.23,35801.0,170.96,171.25,170.82,171.23,35801.0
2017-10-25 14:20:00,171.18,171.41,171.15,171.29,48410.0,171.18,171.41,171.15,171.29,48410.0
2017-10-25 14:30:00,171.32,171.37,171.22,171.22,31278.0,171.32,171.37,171.22,171.22,31278.0
2017-10-25 14:40:00,171.21,171.46,171.16,171.41,34464.0,171.21,171.46,171.16,171.41,34464.0
2017-10-25 14:50:00,171.41,171.63,171.37,171.57,59780.0,171.41,171.63,171.37,171.57,59780.0
2017-10-25 15:00:00,171.57,171.68,171.41,171.48,60617.0,171.57,171.68,171.41,171.48,60617.0
2017-10-25 15:10:00,171.51,171.77,171.47,171.74,52797.0,171.51,171.77,171.47,171.74,52797.0
2017-10-25 15:20:00,171.75,172.2,171.75,172.16,81454.0,171.75,172.2,171.75,172.16,81454.0
2017-10-25 15:30:00,172.18,172.25,171.75,171.78,71720.0,172.18,172.25,171.75,171.78,71720.0
2017-10-25 15:40:00,171.79,171.84,171.64,171.66,75074.0,171.79,171.84,171.64,171.66,75074.0
2017-10-25 15:50:00,171.68,171.97,171.61,171.85,163009.0,171.68,171.97,171.61,171.85,163009.0
2017-10-26 09:30:00,172.06,173.4,172.02,172.88,108271.0,172.06,173.4,172.02,172.88,108271.0
2017-10-26 09:40:00,172.75,172.93,172.2,172.75,45077.0,172.75,172.93,172.2,172.75,45077.0
2017-10-26 09:50:00,172.75,173.25,172.61,173.02,44609.0,172.75,173.25,172.61,173.02,44609.0
2017-10-26 10:00:00,173.05,173.26,172.81,172.88,64532.0,173.05,173.26,172.81,172.88,64532.0
2017-10-26 10:10:00,172.89,173.14,172.86,172.88,44879.0,172.89,173.14,172.86,172.88,44879.0
2017-10-26 10:20:00,172.9,173.25,172.9,173.25,29033.0,172.9,173.25,172.9,173.25,29033.0
2017-10-26 10:30:00,173.22,173.92,173.17,173.9,59745.0,173.22,173.92,173.17,173.9,59745.0
2017-10-26 10:40:00,173.88,174.6,173.88,174.49,80328.0,173.88,174.6,173.88,174.49,80328.0
2017-10-26 10:50:00,174.49,175.02,174.43,174.46,134709.0,174.49,175.02,174.43,174.46,134709.0
2017-10-26 11:00:00,174.43,174.77,174.39,174.68,54190.0,174.43,174.77,174.39,174.68,54190.0
2017-10-26 11:10:00,174.67,174.69,174.06,174.24,39821.0,174.67,174.69,174.06,174.24,39821.0
2017-10-26 11:20:00,174.25,174.35,174.04,174.08,55843.0,174.25,174.35,174.04,174.08,55843.0
2017-10-26 11:30:00,174.05,174.06,173.7,173.77,29192.0,174.05,174.06,173.7,173.77,29192.0
2017-10-26 11:40:00,173.75,173.76,173.5,173.56,24585.0,173.75,173.76,173.5,173.56,24585.0
2017-10-26 11:50:00,173.54,173.61,173.38,173.45,24101.0,173.54,173.61,173.38,173.45,24101.0
2017-10-26 12:00:00,173.45,173.61,173.38,173.61,18202.0,173.45,173.61,173.38,173.61,18202.0
2017-10-26 12:10:00,173.61,173.7,173.48,173.57,31417.0,173.61,173.7,173.48,173.57,31417.0
2017-10-26 12:20:00,173.59,173.65,173.47,173.5,36064.0,173.59,173.65,173.47,173.5,36064.0
2017-10-26 12:30:00,173.5,173.54,173.2,173.27,15879.0,173.5,173.54,173.2,173.27,15879.0
2017-10-26 12:40:00,173.26,173.3,173.16,173.17,20511.0,173.26,173.3,173.16,173.17,20511.0
2017-10-26 12:50:00,173.16,173.38,172.87,173.3,45952.0,173.16,173.38,172.87,173.3,45952.0
2017-10-26 13:00:00,173.29,173.37,173.15,173.15,20232.0,173.29,173.37,173.15,173.15,20232.0
2017-10-26 13:10:00,173.18,173.29,173.18,173.19,22932.0,173.18,173.29,173.18,173.19,22932.0
2017-10-26 13:20:00,173.2,173.38,173.09,173.11,17877.0,173.2,173.38,173.09,173.11,17877.0
2017-10-26 13:30:00,173.13,173.23,173.08,173.21,34840.0,173.13,173.23,173.08,173.21,34840.0
2017-10-26 13:40:00,173.19,173.21,172.82,172.85,22813.0,173.19,173.21,172.82,172.85,22813.0
2017-10-26 13:50:00,172.84,172.96,172.78,172.91,37888.0,172.84,172.96,172.78,172.91,37888.0
2017-10-26 14:00:00,172.9,173.19,172.85,173.18,47835.0,172.9,173.19,172.85,173.18,47835.0
2017-10-26 14:10:00,173.17,173.48,173.17,173.23,43572.0,173.17,173.48,173.17,173.23,43572.0
2017-10-26 14:20:00,173.2,173.42,173.15,173.33,41657.0,173.2,173.42,173.15,173.33,41657.0
2017-10-26 14:30:00,173.34,173.45,173.28,173.4,23949.0,173.34,173.45,173.28,173.4,23949.0
2017-10-26 14:40:00,173.37,173.61,173.37,173.6,25801.0,173.37,173.61,173.37,173.6,25801.0
2017-10-26 14:50:00,173.6,173.7,173.52,173.54,51576.0,173.6,173.7,173.52,173.54,51576.0
2017-10-26 15:00:00,173.54,173.55,173.42,173.43,33608.0,173.54,173.55,173.42,173.43,33608.0
2017-10-26 15:10:00,173.46,173.47,173.29,173.38,38324.0,173.46,173.47,173.29,173.38,38324.0
2017-10-26 15:20:00,173.38,173.85,173.38,173.8,55218.0,173.38,173.85,173.38,173.8,55218.0
2017-10-26 15:30:00,173.77,173.83,173.67,173.71,39201.0,173.77,173.83,173.67,173.71,39201.0
2017-10-26 15:40:00,173.72,174.09,173.7,174.08,98922.0,173.72,174.09,173.7,174.08,98922.0
2017-10-26 15:50:00,174.08,174.08,173.74,173.75,245472.0,174.08,174.08,173.74,173.75,245472.0
2017-10-27 09:30:00,174.09,174.99,174.02,174.31,133198.0,174.09,174.99,174.02,174.31,133198.0
2017-10-27 09:40:00,174.36,174.67,174.14,174.14,36985.0,174.36,174.67,174.14,174.14,36985.0
2017-10-27 09:50:00,174.13,174.67,174.08,174.53,60931.0,174.13,174.67,174.08,174.53,60931.0
2017-10-27 10:00:00,174.52,175.62,174.43,175.36,49047.0,174.52,175.62,174.43,175.36,49047.0
2017-10-27 10:10:00,175.42,176.42,175.36,175.88,106513.0,175.42,176.42,175.36,175.88,106513.0
2017-10-27 10:20:00,175.87,176.19,175.22,175.34,30081.0,175.87,176.19,175.22,175.34,30081.0
2017-10-27 10:30:00,175.24,175.68,175.18,175.31,45062.0,175.24,175.68,175.18,175.31,45062.0
2017-10-27 10:40:00,175.35,175.53,175.15,175.43,100547.0,175.35,175.53,175.15,175.43,100547.0
2017-10-27 10:50:00,175.42,175.46,175.14,175.2,82122.0,175.42,175.46,175.14,175.2,82122.0
2017-10-27 11:00:00,175.22,175.65,175.11,175.53,76637.0,175.22,175.65,175.11,175.53,76637.0
2017-10-27 11:10:00,175.5,175.55,175.38,175.46,37289.0,175.5,175.55,175.38,175.46,37289.0
2017-10-27 11:20:00,175.46,175.62,175.15,175.49,53475.0,175.46,175.62,175.15,175.49,53475.0
2017-10-27 11:30:00,175.59,176.04,175.55,175.99,35051.0,175.59,176.04,175.55,175.99,35051.0
2017-10-27 11:40:00,176.0,176.45,175.95,176.42,31239.0,176.0,176.45,175.95,176.42,31239.0
2017-10-27 11:50:00,176.41,176.53,176.25,176.52,27950.0,176.41,176.53,176.25,176.52,27950.0
2017-10-27 12:00:00,176.5,176.75,176.36,176.54,30838.0,176.5,176.75,176.36,176.54,30838.0
2017-10-27 12:10:00,176.66,176.74,176.46,176.69,30917.0,176.66,176.74,176.46,176.69,30917.0
2017-10-27 12:20:00,176.68,177.0,176.6,176.63,52572.0,176.68,177.0,176.6,176.63,52572.0
2017-10-27 12:30:00,176.63,176.79,176.39,176.79,30477.0,176.63,176.79,176.39,176.79,30477.0
2017-10-27 12:40:00,176.82,177.05,176.64,176.96,32424.0,176.82,177.05,176.64,176.96,32424.0
2017-10-27 12:50:00,176.97,177.02,176.7,176.72,22498.0,176.97,177.02,176.7,176.72,22498.0
2017-10-27 13:00:00,176.7,177.09,176.64,177.09,50763.0,176.7,177.09,176.64,177.09,50763.0
2017-10-27 13:10:00,177.03,177.03,176.87,176.97,52751.0,177.03,177.03,176.87,176.97,52751.0
2017-10-27 13:20:00,176.95,177.05,176.74,176.76,35622.0,176.95,177.05,176.74,176.76,35622.0
2017-10-27 13:30:00,176.78,177.14,176.73,177.14,17580.0,176.78,177.14,176.73,177.14,17580.0
2017-10-27 13:40:00,177.12,177.14,176.94,177.01,30329.0,177.12,177.14,176.94,177.01,30329.0
2017-10-27 13:50:00,177.0,177.22,176.96,177.22,18359.0,177.0,177.22,176.96,177.22,18359.0
2017-10-27 14:00:00,177.17,177.17,176.97,177.03,24398.0,177.17,177.17,176.97,177.03,24398.0
2017-10-27 14:10:00,177.05,177.13,176.88,177.11,30107.0,177.05,177.13,176.88,177.11,30107.0
2017-10-27 14:20:00,177.09,177.1,176.75,176.9,58515.0,177.09,177.1,176.75,176.9,58515.0
2017-10-27 14:30:00,176.82,177.0,176.75,176.97,95723.0,176.82,177.0,176.75,176.97,95723.0
2017-10-27 14:40:00,176.95,177.18,176.85,177.07,61631.0,176.95,177.18,176.85,177.07,61631.0
2017-10-27 14:50:00,177.09,177.42,177.05,177.39,39656.0,177.09,177.42,177.05,177.39,39656.0
2017-10-27 15:00:00,177.36,177.48,177.26,177.28,31619.0,177.36,177.48,177.26,177.28,31619.0
2017-10-27 15:10:00,177.26,177.33,177.1,177.23,29133.0,177.26,177.33,177.1,177.23,29133.0
2017-10-27 15:20:00,177.23,177.29,177.13,177.17,47190.0,177.23,177.29,177.13,177.17,47190.0
2017-10-27 15:30:00,177.16,177.34,177.11,177.2,62112.0,177.16,177.34,177.11,177.2,62112.0
2017-10-27 15:40:00,177.19,177.45,177.09,177.44,79206.0,177.19,177.45,177.09,177.44,79206.0
2017-10-27 15:50:00,177.46,177.58,177.23,177.32,170590.0,177.46,177.58,177.23,177.32,170590.0
2017-10-30 09:30:00,176.89,177.48,176.15,176.19,72811.0,176.89,177.48,176.15,176.19,72811.0
2017-10-30 09:40:00,176.18,176.34,175.26,175.26,82235.0,176.18,176.34,175.26,175.26,82235.0
2017-10-30 09:50:00,175.28,175.39,174.45,174.8,69354.0,175.28,175.39,174.45,174.8,69354.0
2017-10-30 10:00:00,174.79,175.8,174.77,175.71,72216.0,174.79,175.8,174.77,175.71,72216.0
2017-10-30 10:10:00,175.74,176.49,175.67,176.4,46621.0,175.74,176.49,175.67,176.4,46621.0
2017-10-30 10:20:00,176.38,176.52,175.58,175.68,44412.0,176.38,176.52,175.58,175.68,44412.0
2017-10-30 10:30:00,175.84,175.97,175.37,175.97,22225.0,175.84,175.97,175.37,175.97,22225.0
2017-10-30 10:40:00,176.09,176.43,175.79,176.36,42645.0,176.09,176.43,175.79,176.36,42645.0
2017-10-30 10:50:00,176.33,176.49,175.57,175.58,50218.0,176.33,176.49,175.57,175.58,50218.0
2017-10-30 11:00:00,175.69,176.07,175.64,176.0,14677.0,175.69,176.07,175.64,176.0,14677.0
2017-10-30 11:10:00,175.98,176.05,175.68,175.79,12681.0,175.98,176.05,175.68,175.79,12681.0
2017-10-30 11:20:00,175.72,176.06,175.72,175.81,7390.0,175.72,176.06,175.72,175.81,7390.0
2017-10-30 11:30:00,175.84,175.95,175.64,175.7,19289.0,175.84,175.95,175.64,175.7,19289.0
2017-10-30 11:40:00,175.72,175.97,175.65,175.94,11152.0,175.72,175.97,175.65,175.94,11152.0
2017-10-30 11:50:00,175.93,175.93,175.53,175.57,25278.0,175.93,175.93,175.53,175.57,25278.0
2017-10-30 12:00:00,175.57,175.6,175.23,175.31,23855.0,175.57,175.6,175.23,175.31,23855.0
2017-10-30 12:10:00,175.3,175.3,174.56,174.61,42161.0,175.3,175.3,174.56,174.61,42161.0
2017-10-30 12:20:00,174.5,174.99,174.45,174.91,21776.0,174.5,174.99,174.45,174.91,21776.0
2017-10-30 12:30:00,174.9,175.25,174.9,175.0,20013.0,174.9,175.25,174.9,175.0,20013.0
2017-10-30 12:40:00,175.01,175.08,174.57,174.96,51484.0,175.01,175.08,174.57,174.96,51484.0
2017-10-30 12:50:00,174.94,175.4,174.84,175.27,20326.0,174.94,175.4,174.84,175.27,20326.0
2017-10-30 13:00:00,175.27,175.64,175.26,175.51,16669.0,175.27,175.64,175.26,175.51,16669.0
2017-10-30 13:10:00,175.55,175.61,175.37,175.46,34091.0,175.55,175.61,175.37,175.46,34091.0
2017-10-30 13:20:00,175.48,175.79,175.47,175.69,20778.0,175.48,175.79,175.47,175.69,20778.0
2017-10-30 13:30:00,175.66,175.75,175.5,175.62,16793.0,175.66,175.75,175.5,175.62,16793.0
2017-10-30 13:40:00,175.67,175.71,175.55,175.56,13745.0,175.67,175.71,175.55,175.56,13745.0
2017-10-30 13:50:00,175.55,175.67,175.46,175.47,15407.0,175.55,175.67,175.46,175.47,15407.0
2017-10-30 14:00:00,175.46,175.76,175.43,175.66,25620.0,175.46,175.76,175.43,175.66,25620.0
2017-10-30 14:10:00,175.69,176.0,175.68,175.85,29478.0,175.69,176.0,175.68,175.85,29478.0
2017-10-30 14:20:00,175.87,176.04,175.78,175.98,24902.0,175.87,176.04,175.78,175.98,24902.0
2017-10-30 14:30:00,175.98,176.0,175.77,175.87,14341.0,175.98,176.0,175.77,175.87,14341.0
2017-10-30 14:40:00,175.87,175.96,175.83,175.94,9284.0,175.87,175.96,175.83,175.94,9284.0
2017-10-30 14:50:00,175.91,175.98,175.83,175.98,10095.0,175.91,175.98,175.83,175.98,10095.0
2017-10-30 15:00:00,175.95,175.95,175.81,175.88,12621.0,175.95,175.95,175.81,175.88,12621.0
2017-10-30 15:10:00,175.85,175.92,175.69,175.73,16391.0,175.85,175.92,175.69,175.73,16391.0
2017-10-30 15:20:00,175.74,175.86,175.59,175.83,32642.0,175.74,175.86,175.59,175.83,32642.0
2017-10-30 15:30:00,175.87,175.96,175.76,175.94,28959.0,175.87,175.96,175.76,175.94,28959.0
2017-10-30 15:40:00,175.93,176.16,175.93,176.16,45971.0,175.93,176.16,175.93,176.16,45971.0
2017-10-30 15:50:00,176.16,176.28,175.97,175.97,102063.0,176.16,176.28,175.97,175.97,102063.0
2017-10-31 09:30:00,176.16,176.44,175.8,176.11,37220.0,176.16,176.44,175.8,176.11,37220.0
2017-10-31 09:40:00,176.12,176.4,175.92,176.04,29542.0,176.12,176.4,175.92,176.04,29542.0
2017-10-31 09:50:00,175.99,176.16,175.18,175.36,67382.0,175.99,176.16,175.18,175.36,67382.0
2017-10-31 10:00:00,175.36,175.88,175.31,175.74,64638.0,175.36,175.88,175.31,175.74,64638.0
2017-10-31 10:10:00,175.73,175.84,175.26,175.4,29218.0,175.73,175.84,175.26,175.4,29218.0
2017-10-31 10:20:00,175.42,175.53,175.08,175.14,29403.0,175.42,175.53,175.08,175.14,29403.0
2017-10-31 10:30:00,175.08,175.08,174.73,174.76,37836.0,175.08,175.08,174.73,174.76,37836.0
2017-10-31 10:40:00,174.72,175.01,174.52,175.01,33167.0,174.72,175.01,174.52,175.01,33167.0
2017-10-31 10:50:00,174.97,175.06,174.73,174.89,31597.0,174.97,175.06,174.73,174.89,31597.0
2017-10-31 11:00:00,174.92,175.35,174.89,175.21,67368.0,174.92,175.35,174.89,175.21,67368.0
2017-10-31 11:10:00,175.17,175.17,174.89,175.03,45031.0,175.17,175.17,174.89,175.03,45031.0
2017-10-31 11:20:00,175.1,175.38,175.01,175.38,22049.0,175.1,175.38,175.01,175.38,22049.0
2017-10-31 11:30:00,175.37,175.66,175.34,175.49,28916.0,175.37,175.66,175.34,175.49,28916.0
2017-10-31 11:40:00,175.48,175.69,175.48,175.63,19845.0,175.48,175.69,175.48,175.63,19845.0
2017-10-31 11:50:00,175.65,175.69,175.5,175.68,19170.0,175.65,175.69,175.5,175.68,19170.0
2017-10-31 12:00:00,175.71,175.71,175.48,175.67,21419.0,175.71,175.71,175.48,175.67,21419.0
2017-10-31 12:10:00,175.63,175.66,175.37,175.43,32589.0,175.63,175.66,175.37,175.43,32589.0
2017-10-31 12:20:00,175.41,175.61,175.37,175.52,21345.0,175.41,175.61,175.37,175.52,21345.0
2017-10-31 12:30:00,175.5,175.87,175.5,175.86,19662.0,175.5,175.87,175.5,175.86,19662.0
2017-10-31 12:40:00,175.89,175.97,175.83,175.91,16738.0,175.89,175.97,175.83,175.91,16738.0
2017-10-31 12:50:00,175.9,176.18,175.89,176.14,19853.0,175.9,176.18,175.89,176.14,19853.0
2017-10-31 13:00:00,176.15,176.4,176.13,176.27,26315.0,176.15,176.4,176.13,176.27,26315.0
2017-10-31 13:10:00,176.28,176.3,176.1,176.21,25522.0,176.28,176.3,176.1,176.21,25522.0
2017-10-31 13:20:00,176.2,176.73,176.1,176.39,60277.0,176.2,176.73,176.1,176.39,60277.0
2017-10-31 13:30:00,176.37,176.49,176.23,176.23,32366.0,176.37,176.49,176.23,176.23,32366.0
2017-10-31 13:40:00,176.25,176.26,176.12,176.22,19302.0,176.25,176.26,176.12,176.22,19302.0
2017-10-31 13:50:00,176.21,176.37,176.18,176.33,44069.0,176.21,176.37,176.18,176.33,44069.0
2017-10-31 14:00:00,176.33,176.56,176.31,176.52,33087.0,176.33,176.56,176.31,176.52,33087.0
2017-10-31 14:10:00,176.52,176.52,176.31,176.36,31579.0,176.52,176.52,176.31,176.36,31579.0
2017-10-31 14:20:00,176.35,176.35,176.23,176.27,12869.0,176.35,176.35,176.23,176.27,12869.0
2017-10-31 14:30:00,176.26,176.32,176.04,176.04,23278.0,176.26,176.32,176.04,176.04,23278.0
2017-10-31 14:40:00,176.04,176.04,175.61,175.76,93837.0,176.04,176.04,175.61,175.76,93837.0
2017-10-31 14:50:00,175.72,175.73,175.58,175.59,22809.0,175.72,175.73,175.58,175.59,22809.0
2017-10-31 15:00:00,175.59,175.69,175.28,175.29,40592.0,175.59,175.69,175.28,175.29,40592.0
2017-10-31 15:10:00,175.27,175.47,175.15,175.22,55202.0,175.27,175.47,175.15,175.22,55202.0
2017-10-31 15:20:00,175.2,175.27,175.06,175.18,48237.0,175.2,175.27,175.06,175.18,48237.0
2017-10-31 15:30:00,175.19,175.28,175.09,175.17,48925.0,175.19,175.28,175.09,175.17,48925.0
2017-10-31 15:40:00,175.17,175.5,175.15,175.46,64721.0,175.17,175.5,175.15,175.46,64721.0
2017-10-31 15:50:00,175.43,175.45,174.92,175.17,210182.0,175.43,175.45,174.92,175.17,210182.0
2017-11-01 09:30:00,176.59,176.94,175.26,175.88,79263.0,176.59,176.94,175.26,175.88,79263.0
2017-11-01 09:40:00,175.88,176.56,175.26,176.44,72355.0,175.88,176.56,175.26,176.44,72355.0
2017-11-01 09:50:00,176.45,176.55,175.48,175.96,36640.0,176.45,176.55,175.48,175.96,36640.0
2017-11-01 10:00:00,176.05,176.6,175.75,176.22,33763.0,176.05,176.6,175.75,176.22,33763.0
2017-11-01 10:10:00,176.1,176.43,175.92,176.06,32454.0,176.1,176.43,175.92,176.06,32454.0
2017-11-01 10:20:00,176.1,176.19,175.82,175.91,31165.0,176.1,176.19,175.82,175.91,31165.0
2017-11-01 10:30:00,176.01,176.42,175.84,176.01,53975.0,176.01,176.42,175.84,176.01,53975.0
2017-11-01 10:40:00,176.04,176.25,175.93,176.11,26820.0,176.04,176.25,175.93,176.11,26820.0
2017-11-01 10:50:00,176.08,176.39,176.03,176.2,30087.0,176.08,176.39,176.03,176.2,30087.0
2017-11-01 11:00:00,176.2,176.4,176.03,176.21,31131.0,176.2,176.4,176.03,176.21,31131.0
2017-11-01 11:10:00,176.16,176.17,176.0,176.09,29437.0,176.16,176.17,176.0,176.09,29437.0
2017-11-01 11:20:00,176.06,176.15,175.57,175.71,62821.0,176.06,176.15,175.57,175.71,62821.0
2017-11-01 11:30:00,175.7,175.8,175.4,175.77,39385.0,175.7,175.8,175.4,175.77,39385.0
2017-11-01 11:40:00,175.8,175.83,175.41,175.49,26690.0,175.8,175.83,175.41,175.49,26690.0
2017-11-01 11:50:00,175.49,175.51,174.7,174.75,81457.0,175.49,175.51,174.7,174.75,81457.0
2017-11-01 12:00:00,174.74,175.38,174.74,175.37,37831.0,174.74,175.38,174.74,175.37,37831.0
2017-11-01 12:10:00,175.35,175.51,175.13,175.26,19146.0,175.35,175.51,175.13,175.26,19146.0
2017-11-01 12:20:00,175.27,175.5,174.96,175.39,19082.0,175.27,175.5,174.96,175.39,19082.0
2017-11-01 12:30:00,175.43,175.55,175.31,175.49,6073.0,175.43,175.55,175.31,175.49,6073.0
2017-11-01 12:40:00,175.52,175.57,175.29,175.44,12876.0,175.52,175.57,175.29,175.44,12876.0
2017-11-01 12:50:00,175.48,175.55,175.31,175.42,10914.0,175.48,175.55,175.31,175.42,10914.0
2017-11-01 13:00:00,175.41,175.41,174.96,175.0,11475.0,175.41,175.41,174.96,175.0,11475.0
2017-11-01 13:10:00,174.95,175.19,174.77,174.77,10619.0,174.95,175.19,174.77,174.77,10619.0
2017-11-01 13:20:00,174.76,175.23,174.74,175.13,11120.0,174.76,175.23,174.74,175.13,11120.0
2017-11-01 13:30:00,175.15,175.37,175.12,175.14,12296.0,175.15,175.37,175.12,175.14,12296.0
2017-11-01 13:40:00,175.15,175.25,175.04,175.17,8085.0,175.15,175.25,175.04,175.17,8085.0
2017-11-01 13:50:00,175.17,175.35,175.1,175.23,12480.0,175.17,175.35,175.1,175.23,12480.0
2017-11-01 14:00:00,175.23,175.5,175.14,175.43,18511.0,175.23,175.5,175.14,175.43,18511.0
2017-11-01 14:10:00,175.44,175.6,175.26,175.48,31744.0,175.44,175.6,175.26,175.48,31744.0
2017-11-01 14:20:00,175.47,175.57,175.25,175.32,13816.0,175.47,175.57,175.25,175.32,13816.0
2017-11-01 14:30:00,175.35,175.7,175.32,175.64,40193.0,175.35,175.7,175.32,175.64,40193.0
2017-11-01 14:40:00,175.67,175.8,175.63,175.78,18920.0,175.67,175.8,175.63,175.78,18920.0
2017-11-01 14:50:00,175.78,175.9,175.68,175.87,15351.0,175.78,175.9,175.68,175.87,15351.0
2017-11-01 15:00:00,175.81,175.95,175.72,175.89,16089.0,175.81,175.95,175.72,175.89,16089.0
2017-11-01 15:10:00,175.92,175.96,175.78,175.78,17631.0,175.92,175.96,175.78,175.78,17631.0
2017-11-01 15:20:00,175.8,175.83,175.61,175.77,25590.0,175.8,175.83,175.61,175.77,25590.0
2017-11-01 15:30:00,175.78,176.04,175.75,175.99,33713.0,175.78,176.04,175.75,175.99,33713.0
2017-11-01 15:40:00,176.0,176.21,175.93,175.96,60759.0,176.0,176.21,175.93,175.96,60759.0
2017-11-01 15:50:00,175.97,176.38,175.97,176.18,156812.0,175.97,176.38,175.97,176.18,156812.0
2017-11-02 09:30:00,178.02,178.02,175.8,176.39,60415.0,178.02,178.02,175.8,176.39,60415.0
2017-11-02 09:40:00,176.43,177.33,176.42,177.27,61424.0,176.43,177.33,176.42,177.27,61424.0
2017-11-02 09:50:00,177.25,177.25,176.43,176.93,27099.0,177.25,177.25,176.43,176.93,27099.0
2017-11-02 10:00:00,176.93,176.99,176.53,176.71,47380.0,176.93,176.99,176.53,176.71,47380.0
2017-11-02 10:10:00,176.7,177.32,176.6,177.25,54958.0,176.7,177.32,176.6,177.25,54958.0
2017-11-02 10:20:00,177.23,178.49,177.08,178.33,67865.0,177.23,178.49,177.08,178.33,67865.0
2017-11-02 10:30:00,178.3,178.4,177.81,178.22,57733.0,178.3,178.4,177.81,178.22,57733.0
2017-11-02 10:40:00,178.19,178.88,178.17,178.74,88938.0,178.19,178.88,178.17,178.74,88938.0
2017-11-02 10:50:00,178.72,178.88,178.34,178.36,41315.0,178.72,178.88,178.34,178.36,41315.0
2017-11-02 11:00:00,178.42,179.16,178.31,179.08,57013.0,178.42,179.16,178.31,179.08,57013.0
2017-11-02 11:10:00,179.06,179.16,178.74,178.87,39333.0,179.06,179.16,178.74,178.87,39333.0
2017-11-02 11:20:00,178.81,179.04,178.68,178.83,46409.0,178.81,179.04,178.68,178.83,46409.0
2017-11-02 11:30:00,178.83,178.86,178.02,178.19,49637.0,178.83,178.86,178.02,178.19,49637.0
2017-11-02 11:40:00,178.15,178.63,178.05,178.62,41365.0,178.15,178.63,178.05,178.62,41365.0
2017-11-02 11:50:00,178.62,178.94,178.44,178.91,38085.0,178.62,178.94,178.44,178.91,38085.0
2017-11-02 12:00:00,178.9,179.28,178.81,179.24,35540.0,178.9,179.28,178.81,179.24,35540.0
2017-11-02 12:10:00,179.26,179.34,179.08,179.3,20278.0,179.26,179.34,179.08,179.3,20278.0
2017-11-02 12:20:00,179.3,179.64,179.22,179.64,39001.0,179.3,179.64,179.22,179.64,39001.0
2017-11-02 12:30:00,179.63,180.0,179.54,179.69,71999.0,179.63,180.0,179.54,179.69,71999.0
2017-11-02 12:40:00,179.71,179.73,179.3,179.54,42505.0,179.71,179.73,179.3,179.54,42505.0
2017-11-02 12:50:00,179.49,179.8,179.44,179.53,43327.0,179.49,179.8,179.44,179.53,43327.0
2017-11-02 13:00:00,179.49,180.1,179.48,180.06,46671.0,179.49,180.1,179.48,180.06,46671.0
2017-11-02 13:10:00,180.08,180.43,180.05,180.43,71896.0,180.08,180.43,180.05,180.43,71896.0
2017-11-02 13:20:00,180.41,180.63,180.35,180.61,53975.0,180.41,180.63,180.35,180.61,53975.0
2017-11-02 13:30:00,180.57,180.63,180.15,180.25,44360.0,180.57,180.63,180.15,180.25,44360.0
2017-11-02 13:40:00,180.23,180.37,180.11,180.34,32829.0,180.23,180.37,180.11,180.34,32829.0
2017-11-02 13:50:00,180.27,180.6,180.15,180.47,94614.0,180.27,180.6,180.15,180.47,94614.0
2017-11-02 14:00:00,180.49,180.62,180.28,180.46,39832.0,180.49,180.62,180.28,180.46,39832.0
2017-11-02 14:10:00,180.48,180.87,180.45,180.69,62482.0,180.48,180.87,180.45,180.69,62482.0
2017-11-02 14:20:00,180.68,180.96,180.6,180.95,56956.0,180.68,180.96,180.6,180.95,56956.0
2017-11-02 14:30:00,180.94,181.48,180.83,181.21,85986.0,180.94,181.48,180.83,181.21,85986.0
2017-11-02 14:40:00,181.18,181.25,180.87,180.88,48998.0,181.18,181.25,180.87,180.88,48998.0
2017-11-02 14:50:00,180.89,181.06,180.77,180.98,56083.0,180.89,181.06,180.77,180.98,56083.0
2017-11-02 15:00:00,180.99,181.12,180.78,180.82,82397.0,180.99,181.12,180.78,180.82,82397.0
2017-11-02 15:10:00,180.81,181.0,180.75,180.85,96627.0,180.81,181.0,180.75,180.85,96627.0
2017-11-02 15:20:00,180.83,180.9,180.51,180.89,82813.0,180.83,180.9,180.51,180.89,82813.0
2017-11-02 15:30:00,180.9,181.07,180.73,180.77,51924.0,180.9,181.07,180.73,180.77,51924.0
2017-11-02 15:40:00,180.77,180.96,180.6,180.63,66405.0,180.77,180.96,180.6,180.63,66405.0
2017-11-02 15:50:00,180.65,181.06,180.65,180.94,293929.0,180.65,181.06,180.65,180.94,293929.0
2017-11-03 09:30:00,181.41,181.94,179.64,180.49,182133.0,181.41,181.94,179.64,180.49,182133.0
2017-11-03 09:40:00,180.38,180.57,179.77,180.43,44303.0,180.38,180.57,179.77,180.43,44303.0
2017-11-03 09:50:00,180.46,181.05,180.01,180.24,41594.0,180.46,181.05,180.01,180.24,41594.0
2017-11-03 10:00:00,180.27,180.82,180.2,180.2,43747.0,180.27,180.82,180.2,180.2,43747.0
2017-11-03 10:10:00,180.2,180.53,180.07,180.53,68536.0,180.2,180.53,180.07,180.53,68536.0
2017-11-03 10:20:00,180.52,180.87,180.52,180.76,20015.0,180.52,180.87,180.52,180.76,20015.0
2017-11-03 10:30:00,180.74,181.05,180.46,180.84,27828.0,180.74,181.05,180.46,180.84,27828.0
2017-11-03 10:40:00,180.84,180.96,180.53,180.76,27987.0,180.84,180.96,180.53,180.76,27987.0
2017-11-03 10:50:00,180.78,181.0,180.47,181.0,82177.0,180.78,181.0,180.47,181.0,82177.0
2017-11-03 11:00:00,180.94,180.95,180.73,180.88,54510.0,180.94,180.95,180.73,180.88,54510.0
2017-11-03 11:10:00,180.83,181.0,180.77,180.96,56323.0,180.83,181.0,180.77,180.96,56323.0
2017-11-03 11:20:00,180.96,181.48,180.96,181.24,38097.0,180.96,181.48,180.96,181.24,38097.0
2017-11-03 11:30:00,181.15,181.24,180.9,180.95,17235.0,181.15,181.24,180.9,180.95,17235.0
2017-11-03 11:40:00,180.99,181.22,180.86,181.21,19980.0,180.99,181.22,180.86,181.21,19980.0
2017-11-03 11:50:00,181.17,181.49,181.12,181.49,22908.0,181.17,181.49,181.12,181.49,22908.0
2017-11-03 12:00:00,181.48,181.55,181.11,181.19,22110.0,181.48,181.55,181.11,181.19,22110.0
2017-11-03 12:10:00,181.18,181.35,181.17,181.35,15399.0,181.18,181.35,181.17,181.35,15399.0
2017-11-03 12:20:00,181.38,181.53,181.28,181.34,20589.0,181.38,181.53,181.28,181.34,20589.0
2017-11-03 12:30:00,181.36,181.49,181.21,181.47,18648.0,181.36,181.49,181.21,181.47,18648.0
2017-11-03 12:40:00,181.43,181.51,181.34,181.47,21673.0,181.43,181.51,181.34,181.47,21673.0
2017-11-03 12:50:00,181.48,181.52,181.35,181.45,21570.0,181.48,181.52,181.35,181.45,21570.0
2017-11-03 13:00:00,181.45,181.73,181.44,181.66,16745.0,181.45,181.73,181.44,181.66,16745.0
2017-11-03 13:10:00,181.62,181.71,181.49,181.49,18278.0,181.62,181.71,181.49,181.49,18278.0
2017-11-03 13:20:00,181.5,181.57,181.37,181.48,28823.0,181.5,181.57,181.37,181.48,28823.0
2017-11-03 13:30:00,181.49,181.55,181.29,181.55,17597.0,181.49,181.55,181.29,181.55,17597.0
2017-11-03 13:40:00,181.56,181.69,181.41,181.63,34713.0,181.56,181.69,181.41,181.63,34713.0
2017-11-03 13:50:00,181.62,182.06,181.61,181.98,46533.0,181.62,182.06,181.61,181.98,46533.0
2017-11-03 14:00:00,181.93,182.24,181.9,182.24,35193.0,181.93,182.24,181.9,182.24,35193.0
2017-11-03 14:10:00,182.22,182.38,182.11,182.38,34480.0,182.22,182.38,182.11,182.38,34480.0
2017-11-03 14:20:00,182.35,182.68,182.35,182.65,37855.0,182.35,182.68,182.35,182.65,37855.0
2017-11-03 14:30:00,182.66,182.74,182.46,182.66,41815.0,182.66,182.74,182.46,182.66,41815.0
2017-11-03 14:40:00,182.63,182.66,182.23,182.34,42092.0,182.63,182.66,182.23,182.34,42092.0
2017-11-03 14:50:00,182.32,182.53,182.3,182.37,19135.0,182.32,182.53,182.3,182.37,19135.0
2017-11-03 15:00:00,182.35,182.42,182.19,182.22,32089.0,182.35,182.42,182.19,182.22,32089.0
2017-11-03 15:10:00,182.23,182.24,181.99,181.99,45063.0,182.23,182.24,181.99,181.99,45063.0
2017-11-03 15:20:00,181.99,182.22,181.96,182.03,49226.0,181.99,182.22,181.96,182.03,49226.0
2017-11-03 15:30:00,182.02,182.2,181.99,182.2,48089.0,182.02,182.2,181.99,182.2,48089.0
2017-11-03 15:40:00,182.18,182.31,182.16,182.19,77713.0,182.18,182.31,182.16,182.19,77713.0
2017-11-03 15:50:00,182.19,182.31,182.1,182.24,156983.0,182.19,182.31,182.1,182.24,156983.0
2017-11-06 09:30:00,182.01,182.29,181.16,181.22,70819.0,182.01,182.29,181.16,181.22,70819.0
2017-11-06 09:40:00,181.21,181.73,180.84,180.87,76105.0,181.21,181.73,180.84,180.87,76105.0
2017-11-06 09:50:00,180.97,181.64,180.85,181.3,106035.0,180.97,181.64,180.85,181.3,106035.0
2017-11-06 10:00:00,181.25,181.29,180.66,180.99,83514.0,181.25,181.29,180.66,180.99,83514.0
2017-11-06 10:10:00,181.04,181.16,180.7,181.13,64112.0,181.04,181.16,180.7,181.13,64112.0
2017-11-06 10:20:00,181.15,181.63,181.02,181.19,16742.0,181.15,181.63,181.02,181.19,16742.0
2017-11-06 10:30:00,181.19,181.21,180.79,180.91,27761.0,181.19,181.21,180.79,180.91,27761.0
2017-11-06 10:40:00,180.96,181.15,180.88,181.05,47221.0,180.96,181.15,180.88,181.05,47221.0
2017-11-06 10:50:00,181.02,181.09,180.9,181.0,56522.0,181.02,181.09,180.9,181.0,56522.0
2017-11-06 11:00:00,180.96,181.25,180.92,181.25,21753.0,180.96,181.25,180.92,181.25,21753.0
2017-11-06 11:10:00,181.27,181.28,181.09,181.26,11225.0,181.27,181.28,181.09,181.26,11225.0
2017-11-06 11:20:00,181.25,181.38,181.04,181.06,16131.0,181.25,181.38,181.04,181.06,16131.0
2017-11-06 11:30:00,181.08,181.12,180.86,180.93,16924.0,181.08,181.12,180.86,180.93,16924.0
2017-11-06 11:40:00,180.95,181.05,180.92,181.05,35529.0,180.95,181.05,180.92,181.05,35529.0
2017-11-06 11:50:00,181.06,181.06,180.86,180.99,32986.0,181.06,181.06,180.86,180.99,32986.0
2017-11-06 12:00:00,181.0,181.17,180.94,181.09,33116.0,181.0,181.17,180.94,181.09,33116.0
2017-11-06 12:10:00,181.16,181.19,180.98,181.04,6752.0,181.16,181.19,180.98,181.04,6752.0
2017-11-06 12:20:00,181.03,181.04,180.76,180.8,22805.0,181.03,181.04,180.76,180.8,22805.0
2017-11-06 12:30:00,180.8,180.96,180.77,180.93,10636.0,180.8,180.96,180.77,180.93,10636.0
2017-11-06 12:40:00,180.93,180.93,180.79,180.89,8906.0,180.93,180.93,180.79,180.89,8906.0
2017-11-06 12:50:00,180.89,180.92,180.76,180.82,7704.0,180.89,180.92,180.76,180.82,7704.0
2017-11-06 13:00:00,180.77,180.85,180.67,180.72,15569.0,180.77,180.85,180.67,180.72,15569.0
2017-11-06 13:10:00,180.72,180.98,180.7,180.72,12893.0,180.72,180.98,180.7,180.72,12893.0
2017-11-06 13:20:00,180.75,180.9,180.64,180.71,25989.0,180.75,180.9,180.64,180.71,25989.0
2017-11-06 13:30:00,180.72,180.91,180.54,180.82,31913.0,180.72,180.91,180.54,180.82,31913.0
2017-11-06 13:40:00,180.78,180.84,180.71,180.78,12079.0,180.78,180.84,180.71,180.78,12079.0
2017-11-06 13:50:00,180.77,180.97,180.73,180.96,14234.0,180.77,180.97,180.73,180.96,14234.0
2017-11-06 14:00:00,180.96,180.96,180.75,180.82,13089.0,180.96,180.96,180.75,180.82,13089.0
2017-11-06 14:10:00,180.79,180.86,180.7,180.74,19742.0,180.79,180.86,180.7,180.74,19742.0
2017-11-06 14:20:00,180.71,180.79,180.65,180.76,22990.0,180.71,180.79,180.65,180.76,22990.0
2017-11-06 14:30:00,180.75,180.83,180.64,180.77,40523.0,180.75,180.83,180.64,180.77,40523.0
2017-11-06 14:40:00,180.75,180.81,180.7,180.75,16181.0,180.75,180.81,180.7,180.75,16181.0
2017-11-06 14:50:00,180.74,180.83,180.7,180.78,16565.0,180.74,180.83,180.7,180.78,16565.0
2017-11-06 15:00:00,180.77,180.97,180.75,180.83,30488.0,180.77,180.97,180.75,180.83,30488.0
2017-11-06 15:10:00,180.85,180.87,180.71,180.84,15259.0,180.85,180.87,180.71,180.84,15259.0
2017-11-06 15:20:00,180.83,180.89,180.77,180.79,23001.0,180.83,180.89,180.77,180.79,23001.0
2017-11-06 15:30:00,180.8,180.8,180.69,180.75,29959.0,180.8,180.8,180.69,180.75,29959.0
2017-11-06 15:40:00,180.75,180.83,180.65,180.8,62854.0,180.75,180.83,180.65,180.8,62854.0
2017-11-06 15:50:00,180.79,180.9,180.73,180.8,77106.0,180.79,180.9,180.73,180.8,77106.0
2017-11-07 09:30:00,181.23,181.63,180.31,181.43,56377.0,181.23,181.63,180.31,181.43,56377.0
2017-11-07 09:40:00,181.43,181.67,180.83,180.84,29530.0,181.43,181.67,180.83,180.84,29530.0
2017-11-07 09:50:00,180.74,181.43,180.7,181.25,67987.0,180.74,181.43,180.7,181.25,67987.0
2017-11-07 10:00:00,181.19,181.78,181.07,181.38,78959.0,181.19,181.78,181.07,181.38,78959.0
2017-11-07 10:10:00,181.45,181.49,180.82,180.92,76901.0,181.45,181.49,180.82,180.92,76901.0
2017-11-07 10:20:00,181.0,181.02,180.72,180.95,52897.0,181.0,181.02,180.72,180.95,52897.0
2017-11-07 10:30:00,180.9,181.02,180.73,180.76,54278.0,180.9,181.02,180.73,180.76,54278.0
2017-11-07 10:40:00,180.8,180.84,180.28,180.28,53312.0,180.8,180.84,180.28,180.28,53312.0
2017-11-07 10:50:00,180.32,180.53,180.11,180.2,77401.0,180.32,180.53,180.11,180.2,77401.0
2017-11-07 11:00:00,180.23,180.36,180.12,180.31,36939.0,180.23,180.36,180.12,180.31,36939.0
2017-11-07 11:10:00,180.34,180.58,180.19,180.19,30307.0,180.34,180.58,180.19,180.19,30307.0
2017-11-07 11:20:00,180.21,180.46,180.2,180.3,22716.0,180.21,180.46,180.2,180.3,22716.0
2017-11-07 11:30:00,180.24,180.4,180.21,180.24,28146.0,180.24,180.4,180.21,180.24,28146.0
2017-11-07 11:40:00,180.23,180.6,180.2,180.49,22777.0,180.23,180.6,180.2,180.49,22777.0
2017-11-07 11:50:00,180.48,180.61,180.28,180.34,36504.0,180.48,180.61,180.28,180.34,36504.0
2017-11-07 12:00:00,180.36,180.67,180.3,180.51,33543.0,180.36,180.67,180.3,180.51,33543.0
2017-11-07 12:10:00,180.49,180.59,180.35,180.48,18860.0,180.49,180.59,180.35,180.48,18860.0
2017-11-07 12:20:00,180.51,180.59,180.34,180.5,10737.0,180.51,180.59,180.34,180.5,10737.0
2017-11-07 12:30:00,180.5,180.63,180.37,180.63,11448.0,180.5,180.63,180.37,180.63,11448.0
2017-11-07 12:40:00,180.62,180.69,180.46,180.56,23479.0,180.62,180.69,180.46,180.56,23479.0
2017-11-07 12:50:00,180.58,180.74,180.5,180.69,16888.0,180.58,180.74,180.5,180.69,16888.0
2017-11-07 13:00:00,180.67,180.71,180.6,180.6,19754.0,180.67,180.71,180.6,180.6,19754.0
2017-11-07 13:10:00,180.61,180.67,180.48,180.67,25759.0,180.61,180.67,180.48,180.67,25759.0
2017-11-07 13:20:00,180.65,180.65,180.49,180.51,7004.0,180.65,180.65,180.49,180.51,7004.0
2017-11-07 13:30:00,180.53,180.68,180.51,180.67,12330.0,180.53,180.68,180.51,180.67,12330.0
2017-11-07 13:40:00,180.66,180.77,180.61,180.7,9168.0,180.66,180.77,180.61,180.7,9168.0
2017-11-07 13:50:00,180.65,180.73,180.59,180.66,8843.0,180.65,180.73,180.59,180.66,8843.0
2017-11-07 14:00:00,180.66,180.66,180.34,180.38,44876.0,180.66,180.66,180.34,180.38,44876.0
2017-11-07 14:10:00,180.38,180.43,180.17,180.35,30756.0,180.38,180.43,180.17,180.35,30756.0
2017-11-07 14:20:00,180.38,180.53,180.33,180.49,17683.0,180.38,180.53,180.33,180.49,17683.0
2017-11-07 14:30:00,180.49,180.65,180.47,180.6,28279.0,180.49,180.65,180.47,180.6,28279.0
2017-11-07 14:40:00,180.6,180.64,180.36,180.36,21776.0,180.6,180.64,180.36,180.36,21776.0
2017-11-07 14:50:00,180.4,180.5,180.35,180.47,16590.0,180.4,180.5,180.35,180.47,16590.0
2017-11-07 15:00:00,180.46,180.46,180.2,180.37,56244.0,180.46,180.46,180.2,180.37,56244.0
2017-11-07 15:10:00,180.37,180.77,180.35,180.77,21983.0,180.37,180.77,180.35,180.77,21983.0
2017-11-07 15:20:00,180.78,180.88,180.61,180.66,20605.0,180.78,180.88,180.61,180.66,20605.0
2017-11-07 15:30:00,180.71,180.82,180.67,180.8,25961.0,180.71,180.82,180.67,180.8,25961.0
2017-11-07 15:40:00,180.77,180.81,180.64,180.78,33712.0,180.77,180.81,180.64,180.78,33712.0
2017-11-07 15:50:00,180.81,180.89,180.74,180.89,92825.0,180.81,180.89,180.74,180.89,92825.0
2017-11-08 09:30:00,181.19,182.15,181.06,181.85,94659.0,181.19,182.15,181.06,181.85,94659.0
2017-11-08 09:40:00,182.02,182.08,181.4,181.58,24783.0,182.02,182.08,181.4,181.58,24783.0
2017-11-08 09:50:00,181.51,181.8,181.2,181.71,17777.0,181.51,181.8,181.2,181.71,17777.0
2017-11-08 10:00:00,181.74,182.59,181.67,182.32,50786.0,181.74,182.59,181.67,182.32,50786.0
2017-11-08 10:10:00,182.33,182.39,182.16,182.27,33279.0,182.33,182.39,182.16,182.27,33279.0
2017-11-08 10:20:00,182.2,182.36,182.15,182.21,20317.0,182.2,182.36,182.15,182.21,20317.0
2017-11-08 10:30:00,182.21,182.39,182.02,182.08,20761.0,182.21,182.39,182.02,182.08,20761.0
2017-11-08 10:40:00,182.1,182.4,182.01,182.28,26886.0,182.1,182.4,182.01,182.28,26886.0
2017-11-08 10:50:00,182.29,182.82,182.28,182.75,42673.0,182.29,182.82,182.28,182.75,42673.0
2017-11-08 11:00:00,182.76,183.35,182.65,183.1,37164.0,182.76,183.35,182.65,183.1,37164.0
2017-11-08 11:10:00,183.11,183.35,183.03,183.09,25951.0,183.11,183.35,183.03,183.09,25951.0
2017-11-08 11:20:00,183.12,183.12,182.83,182.97,20724.0,183.12,183.12,182.83,182.97,20724.0
2017-11-08 11:30:00,182.93,183.05,182.35,182.35,33798.0,182.93,183.05,182.35,182.35,33798.0
2017-11-08 11:40:00,182.36,182.49,181.92,182.0,57241.0,182.36,182.49,181.92,182.0,57241.0
2017-11-08 11:50:00,181.99,182.35,181.88,182.19,29439.0,181.99,182.35,181.88,182.19,29439.0
2017-11-08 12:00:00,182.24,182.45,182.23,182.33,16839.0,182.24,182.45,182.23,182.33,16839.0
2017-11-08 12:10:00,182.36,182.55,182.31,182.46,29324.0,182.36,182.55,182.31,182.46,29324.0
2017-11-08 12:20:00,182.47,182.72,182.37,182.71,43933.0,182.47,182.72,182.37,182.71,43933.0
2017-11-08 12:30:00,182.74,182.98,182.7,182.78,11711.0,182.74,182.98,182.7,182.78,11711.0
2017-11-08 12:40:00,182.83,183.5,182.72,183.14,32961.0,182.83,183.5,182.72,183.14,32961.0
2017-11-08 12:50:00,183.14,183.19,182.96,183.18,12983.0,183.14,183.19,182.96,183.18,12983.0
2017-11-08 13:00:00,183.22,183.95,183.19,183.57,43507.0,183.22,183.95,183.19,183.57,43507.0
2017-11-08 13:10:00,183.58,183.67,183.47,183.56,12128.0,183.58,183.67,183.47,183.56,12128.0
2017-11-08 13:20:00,183.55,183.72,183.5,183.64,5641.0,183.55,183.72,183.5,183.64,5641.0
2017-11-08 13:30:00,183.67,183.83,183.54,183.8,18032.0,183.67,183.83,183.54,183.8,18032.0
2017-11-08 13:40:00,183.81,183.95,183.69,183.9,29148.0,183.81,183.95,183.69,183.9,29148.0
2017-11-08 13:50:00,183.93,183.94,183.85,183.87,11092.0,183.93,183.94,183.85,183.87,11092.0
2017-11-08 14:00:00,183.88,183.9,183.75,183.82,29639.0,183.88,183.9,183.75,183.82,29639.0
2017-11-08 14:10:00,183.81,183.89,183.67,183.77,14139.0,183.81,183.89,183.67,183.77,14139.0
2017-11-08 14:20:00,183.77,183.89,183.67,183.71,23605.0,183.77,183.89,183.67,183.71,23605.0
2017-11-08 14:30:00,183.71,183.82,183.65,183.74,28915.0,183.71,183.82,183.65,183.74,28915.0
2017-11-08 14:40:00,183.76,183.89,183.68,183.85,15809.0,183.76,183.89,183.68,183.85,15809.0
2017-11-08 14:50:00,183.9,183.91,183.68,183.7,20926.0,183.9,183.91,183.68,183.7,20926.0
2017-11-08 15:00:00,183.68,183.86,183.68,183.81,20788.0,183.68,183.86,183.68,183.81,20788.0
2017-11-08 15:10:00,183.81,183.94,183.81,183.93,20816.0,183.81,183.94,183.81,183.93,20816.0
2017-11-08 15:20:00,183.93,184.41,183.9,184.39,35668.0,183.93,184.41,183.9,184.39,35668.0
2017-11-08 15:30:00,184.38,184.44,184.32,184.36,38351.0,184.38,184.44,184.32,184.36,38351.0
2017-11-08 15:40:00,184.37,184.4,184.05,184.07,36129.0,184.37,184.4,184.05,184.07,36129.0
2017-11-08 15:50:00,184.07,184.18,183.98,184.03,146965.0,184.07,184.18,183.98,184.03,146965.0
2017-11-09 09:30:00,182.88,183.0,181.26,181.57,107425.0,182.88,183.0,181.26,181.57,107425.0
2017-11-09 09:40:00,181.61,181.61,180.64,180.91,61632.0,181.61,181.61,180.64,180.91,61632.0
2017-11-09 09:50:00,180.85,181.86,180.83,181.27,59022.0,180.85,181.86,180.83,181.27,59022.0
2017-11-09 10:00:00,181.25,182.23,181.21,182.2,36772.0,181.25,182.23,181.21,182.2,36772.0
2017-11-09 10:10:00,182.21,182.75,182.15,182.72,35919.0,182.21,182.75,182.15,182.72,35919.0
2017-11-09 10:20:00,182.72,183.08,182.6,182.6,47785.0,182.72,183.08,182.6,182.6,47785.0
2017-11-09 10:30:00,182.65,182.7,181.85,182.16,70174.0,182.65,182.7,181.85,182.16,70174.0
2017-11-09 10:40:00,182.11,182.46,181.91,182.28,32943.0,182.11,182.46,181.91,182.28,32943.0
2017-11-09 10:50:00,182.29,182.42,181.9,182.42,32869.0,182.29,182.42,181.9,182.42,32869.0
2017-11-09 11:00:00,182.48,182.48,182.12,182.18,101837.0,182.48,182.48,182.12,182.18,101837.0
2017-11-09 11:10:00,182.16,182.22,181.83,181.86,38460.0,182.16,182.22,181.83,181.86,38460.0
2017-11-09 11:20:00,181.86,181.91,181.02,181.29,40260.0,181.86,181.91,181.02,181.29,40260.0
2017-11-09 11:30:00,181.36,181.39,180.67,180.71,43854.0,181.36,181.39,180.67,180.71,43854.0
2017-11-09 11:40:00,180.67,180.75,179.56,179.71,139618.0,180.67,180.75,179.56,179.71,139618.0
2017-11-09 11:50:00,179.73,180.25,179.53,179.93,60868.0,179.73,180.25,179.53,179.93,60868.0
2017-11-09 12:00:00,179.96,180.62,179.88,180.35,28318.0,179.96,180.62,179.88,180.35,28318.0
2017-11-09 12:10:00,180.42,180.43,179.71,179.82,35120.0,180.42,180.43,179.71,179.82,35120.0
2017-11-09 12:20:00,179.81,180.13,179.73,179.86,32114.0,179.81,180.13,179.73,179.86,32114.0
2017-11-09 12:30:00,179.83,180.22,179.09,179.87,71789.0,179.83,180.22,179.09,179.87,71789.0
2017-11-09 12:40:00,179.86,180.13,179.66,179.77,31323.0,179.86,180.13,179.66,179.77,31323.0
2017-11-09 12:50:00,179.78,180.11,179.5,179.53,46127.0,179.78,180.11,179.5,179.53,46127.0
2017-11-09 13:00:00,179.54,179.68,179.03,179.49,34948.0,179.54,179.68,179.03,179.49,34948.0
2017-11-09 13:10:00,179.45,179.77,179.29,179.74,54657.0,179.45,179.77,179.29,179.74,54657.0
2017-11-09 13:20:00,179.7,180.16,179.7,179.98,50500.0,179.7,180.16,179.7,179.98,50500.0
2017-11-09 13:30:00,179.94,180.49,179.91,180.3,67425.0,179.94,180.49,179.91,180.3,67425.0
2017-11-09 13:40:00,180.31,180.66,180.13,180.5,73159.0,180.31,180.66,180.13,180.5,73159.0
2017-11-09 13:50:00,180.53,180.86,180.48,180.63,51403.0,180.53,180.86,180.48,180.63,51403.0
2017-11-09 14:00:00,180.59,181.46,180.54,181.28,126105.0,180.59,181.46,180.54,181.28,126105.0
2017-11-09 14:10:00,181.3,181.49,181.11,181.14,51407.0,181.3,181.49,181.11,181.14,51407.0
2017-11-09 14:20:00,181.12,181.15,180.86,180.92,33803.0,181.12,181.15,180.86,180.92,33803.0
2017-11-09 14:30:00,180.92,181.16,180.7,180.74,47047.0,180.92,181.16,180.7,180.74,47047.0
2017-11-09 14:40:00,180.71,181.17,180.62,181.17,50485.0,180.71,181.17,180.62,181.17,50485.0
2017-11-09 14:50:00,181.23,181.32,181.06,181.06,24629.0,181.23,181.32,181.06,181.06,24629.0
2017-11-09 15:00:00,181.06,181.3,181.05,181.22,22991.0,181.06,181.3,181.05,181.22,22991.0
2017-11-09 15:10:00,181.22,181.66,181.17,181.66,42351.0,181.22,181.66,181.17,181.66,42351.0
2017-11-09 15:20:00,181.63,181.63,181.32,181.32,33793.0,181.63,181.63,181.32,181.32,33793.0
2017-11-09 15:30:00,181.33,181.74,181.32,181.71,33287.0,181.33,181.74,181.32,181.71,33287.0
2017-11-09 15:40:00,181.72,181.88,181.62,181.62,44737.0,181.72,181.88,181.62,181.62,44737.0
2017-11-09 15:50:00,181.64,182.1,181.64,181.91,123802.0,181.64,182.1,181.64,181.91,123802.0
2017-11-10 09:30:00,181.0,181.0,180.35,180.64,59495.0,181.0,181.0,180.35,180.64,59495.0
2017-11-10 09:40:00,180.52,180.8,179.83,180.21,55895.0,180.52,180.8,179.83,180.21,55895.0
2017-11-10 09:50:00,180.2,180.48,179.98,180.28,39233.0,180.2,180.48,179.98,180.28,39233.0
2017-11-10 10:00:00,180.21,180.69,179.98,180.18,43257.0,180.21,180.69,179.98,180.18,43257.0
2017-11-10 10:10:00,180.2,180.54,180.1,180.47,42617.0,180.2,180.54,180.1,180.47,42617.0
2017-11-10 10:20:00,180.47,180.93,180.47,180.81,102789.0,180.47,180.93,180.47,180.81,102789.0
2017-11-10 10:30:00,180.8,181.33,180.54,181.1,63740.0,180.8,181.33,180.54,181.1,63740.0
2017-11-10 10:40:00,181.06,181.35,180.94,181.22,28861.0,181.06,181.35,180.94,181.22,28861.0
2017-11-10 10:50:00,181.23,181.49,181.14,181.42,30622.0,181.23,181.49,181.14,181.42,30622.0
2017-11-10 11:00:00,181.44,182.02,181.38,181.85,47240.0,181.44,182.02,181.38,181.85,47240.0
2017-11-10 11:10:00,181.82,182.06,181.77,182.0,65459.0,181.82,182.06,181.77,182.0,65459.0
2017-11-10 11:20:00,181.96,181.99,181.02,181.12,68615.0,181.96,181.99,181.02,181.12,68615.0
2017-11-10 11:30:00,181.08,181.58,181.08,181.48,22811.0,181.08,181.58,181.08,181.48,22811.0
2017-11-10 11:40:00,181.52,181.56,181.34,181.37,16947.0,181.52,181.56,181.34,181.37,16947.0
2017-11-10 11:50:00,181.39,181.44,181.29,181.38,19689.0,181.39,181.44,181.29,181.38,19689.0
2017-11-10 12:00:00,181.4,181.63,181.25,181.52,23711.0,181.4,181.63,181.25,181.52,23711.0
2017-11-10 12:10:00,181.5,181.83,181.49,181.5,12993.0,181.5,181.83,181.49,181.5,12993.0
2017-11-10 12:20:00,181.43,181.61,181.33,181.4,13261.0,181.43,181.61,181.33,181.4,13261.0
2017-11-10 12:30:00,181.44,181.46,181.29,181.41,22767.0,181.44,181.46,181.29,181.41,22767.0
2017-11-10 12:40:00,181.41,181.47,181.12,181.24,27428.0,181.41,181.47,181.12,181.24,27428.0
2017-11-10 12:50:00,181.22,181.32,181.05,181.14,20325.0,181.22,181.32,181.05,181.14,20325.0
2017-11-10 13:00:00,181.16,181.27,180.97,181.12,28572.0,181.16,181.27,180.97,181.12,28572.0
2017-11-10 13:10:00,181.08,181.16,181.02,181.03,24903.0,181.08,181.16,181.02,181.03,24903.0
2017-11-10 13:20:00,181.03,181.57,181.03,181.53,30907.0,181.03,181.57,181.03,181.53,30907.0
2017-11-10 13:30:00,181.54,181.7,181.33,181.33,22194.0,181.54,181.7,181.33,181.33,22194.0
2017-11-10 13:40:00,181.33,181.33,181.06,181.09,12345.0,181.33,181.33,181.06,181.09,12345.0
2017-11-10 13:50:00,181.09,181.35,181.05,181.22,16274.0,181.09,181.35,181.05,181.22,16274.0
2017-11-10 14:00:00,181.24,181.35,181.16,181.34,20463.0,181.24,181.35,181.16,181.34,20463.0
2017-11-10 14:10:00,181.34,181.71,181.33,181.68,18900.0,181.34,181.71,181.33,181.68,18900.0
2017-11-10 14:20:00,181.65,181.73,181.4,181.52,20812.0,181.65,181.73,181.4,181.52,20812.0
2017-11-10 14:30:00,181.57,181.73,181.5,181.69,24487.0,181.57,181.73,181.5,181.69,24487.0
2017-11-10 14:40:00,181.71,181.9,181.7,181.89,18062.0,181.71,181.9,181.7,181.89,18062.0
2017-11-10 14:50:00,181.88,181.94,181.68,181.78,23335.0,181.88,181.94,181.68,181.78,23335.0
2017-11-10 15:00:00,181.82,181.88,181.62,181.62,22886.0,181.82,181.88,181.62,181.62,22886.0
2017-11-10 15:10:00,181.61,181.65,181.49,181.57,23381.0,181.61,181.65,181.49,181.57,23381.0
2017-11-10 15:20:00,181.56,181.6,181.45,181.55,20011.0,181.56,181.6,181.45,181.55,20011.0
2017-11-10 15:30:00,181.55,181.57,181.19,181.26,33167.0,181.55,181.57,181.19,181.26,33167.0
2017-11-10 15:40:00,181.27,181.6,181.19,181.6,44687.0,181.27,181.6,181.19,181.6,44687.0
2017-11-10 15:50:00,181.61,181.78,181.59,181.73,100471.0,181.61,181.78,181.59,181.73,100471.0
2017-11-13 09:30:00,180.5,180.98,179.75,179.89,89357.0,180.5,180.98,179.75,179.89,89357.0
2017-11-13 09:40:00,179.89,180.64,179.82,180.47,70122.0,179.89,180.64,179.82,180.47,70122.0
2017-11-13 09:50:00,180.46,180.82,180.36,180.54,35197.0,180.46,180.82,180.36,180.54,35197.0
2017-11-13 10:00:00,180.49,180.68,180.19,180.68,27988.0,180.49,180.68,180.19,180.68,27988.0
2017-11-13 10:10:00,180.88,181.22,180.78,180.92,16037.0,180.88,181.22,180.78,180.92,16037.0
2017-11-13 10:20:00,181.02,181.42,181.02,181.08,28716.0,181.02,181.42,181.02,181.08,28716.0
2017-11-13 10:30:00,181.12,181.16,180.83,180.98,21857.0,181.12,181.16,180.83,180.98,21857.0
2017-11-13 10:40:00,180.98,181.57,180.89,181.44,23713.0,180.98,181.57,180.89,181.44,23713.0
2017-11-13 10:50:00,181.46,181.48,181.24,181.4,17930.0,181.46,181.48,181.24,181.4,17930.0
2017-11-13 11:00:00,181.36,181.74,181.35,181.6,21035.0,181.36,181.74,181.35,181.6,21035.0
2017-11-13 11:10:00,181.6,181.64,181.48,181.63,19332.0,181.6,181.64,181.48,181.63,19332.0
2017-11-13 11:20:00,181.65,181.69,181.48,181.5,23431.0,181.65,181.69,181.48,181.5,23431.0
2017-11-13 11:30:00,181.52,181.7,181.48,181.68,13222.0,181.52,181.7,181.48,181.68,13222.0
2017-11-13 11:40:00,181.65,182.23,181.63,182.23,26207.0,181.65,182.23,181.63,182.23,26207.0
2017-11-13 11:50:00,182.16,182.32,181.85,181.9,19248.0,182.16,182.32,181.85,181.9,19248.0
2017-11-13 12:00:00,181.91,182.1,181.91,182.03,15393.0,181.91,182.1,181.91,182.03,15393.0
2017-11-13 12:10:00,182.12,182.12,181.99,182.05,12432.0,182.12,182.12,181.99,182.05,12432.0
2017-11-13 12:20:00,182.04,182.08,181.98,181.99,10728.0,182.04,182.08,181.98,181.99,10728.0
2017-11-13 12:30:00,181.99,182.02,181.94,182.02,13389.0,181.99,182.02,181.94,182.02,13389.0
2017-11-13 12:40:00,182.04,182.04,181.7,181.71,27597.0,182.04,182.04,181.7,181.71,27597.0
2017-11-13 12:50:00,181.74,182.04,181.73,181.97,12594.0,181.74,182.04,181.73,181.97,12594.0
2017-11-13 13:00:00,181.96,182.03,181.82,181.83,13926.0,181.96,182.03,181.82,181.83,13926.0
2017-11-13 13:10:00,181.86,182.14,181.82,182.09,14971.0,181.86,182.14,181.82,182.09,14971.0
2017-11-13 13:20:00,182.06,182.09,181.81,181.86,15970.0,182.06,182.09,181.81,181.86,15970.0
2017-11-13 13:30:00,181.89,182.05,181.89,182.0,8450.0,181.89,182.05,181.89,182.0,8450.0
2017-11-13 13:40:00,181.98,182.02,181.91,181.92,8235.0,181.98,182.02,181.91,181.92,8235.0
2017-11-13 13:50:00,181.94,182.0,181.9,181.9,12965.0,181.94,182.0,181.9,181.9,12965.0
2017-11-13 14:00:00,181.92,181.95,181.86,181.86,14881.0,181.92,181.95,181.86,181.86,14881.0
2017-11-13 14:10:00,181.86,181.99,181.78,181.89,15236.0,181.86,181.99,181.78,181.89,15236.0
2017-11-13 14:20:00,181.89,182.02,181.87,181.96,24421.0,181.89,182.02,181.87,181.96,24421.0
2017-11-13 14:30:00,181.98,182.0,181.84,181.9,19891.0,181.98,182.0,181.84,181.9,19891.0
2017-11-13 14:40:00,181.9,181.92,181.85,181.89,16233.0,181.9,181.92,181.85,181.89,16233.0
2017-11-13 14:50:00,181.9,181.92,181.79,181.9,18708.0,181.9,181.92,181.79,181.9,18708.0
2017-11-13 15:00:00,181.91,181.93,181.77,181.82,14923.0,181.91,181.93,181.77,181.82,14923.0
2017-11-13 15:10:00,181.82,181.97,181.82,181.9,30397.0,181.82,181.97,181.82,181.9,30397.0
2017-11-13 15:20:00,181.88,181.91,181.63,181.71,20238.0,181.88,181.91,181.63,181.71,20238.0
2017-11-13 15:30:00,181.76,181.82,181.67,181.71,18400.0,181.76,181.82,181.67,181.71,18400.0
2017-11-13 15:40:00,181.72,181.74,181.51,181.62,31598.0,181.72,181.74,181.51,181.62,31598.0
2017-11-13 15:50:00,181.63,181.91,181.6,181.87,76283.0,181.63,181.91,181.6,181.87,76283.0
2017-11-14 09:30:00,181.98,182.17,180.64,181.56,55731.0,181.98,182.17,180.64,181.56,55731.0
2017-11-14 09:40:00,181.54,181.67,181.06,181.06,26263.0,181.54,181.67,181.06,181.06,26263.0
2017-11-14 09:50:00,181.13,181.3,180.58,180.66,24754.0,181.13,181.3,180.58,180.66,24754.0
2017-11-14 10:00:00,180.66,180.87,180.31,180.85,47149.0,180.66,180.87,180.31,180.85,47149.0
2017-11-14 10:10:00,180.85,181.03,180.63,180.87,28772.0,180.85,181.03,180.63,180.87,28772.0
2017-11-14 10:20:00,180.88,180.98,180.53,180.82,27489.0,180.88,180.98,180.53,180.82,27489.0
2017-11-14 10:30:00,180.83,181.37,180.67,181.32,43370.0,180.83,181.37,180.67,181.32,43370.0
2017-11-14 10:40:00,181.33,181.55,181.13,181.43,33966.0,181.33,181.55,181.13,181.43,33966.0
2017-11-14 10:50:00,181.4,181.56,181.3,181.4,16166.0,181.4,181.56,181.3,181.4,16166.0
2017-11-14 11:00:00,181.35,181.79,181.35,181.61,19560.0,181.35,181.79,181.35,181.61,19560.0
2017-11-14 11:10:00,181.63,181.8,181.54,181.73,23418.0,181.63,181.8,181.54,181.73,23418.0
2017-11-14 11:20:00,181.72,181.74,181.55,181.65,24670.0,181.72,181.74,181.55,181.65,24670.0
2017-11-14 11:30:00,181.66,181.7,181.26,181.26,14107.0,181.66,181.7,181.26,181.26,14107.0
2017-11-14 11:40:00,181.32,181.7,181.32,181.66,12734.0,181.32,181.7,181.32,181.66,12734.0
2017-11-14 11:50:00,181.64,181.78,181.59,181.73,15468.0,181.64,181.78,181.59,181.73,15468.0
2017-11-14 12:00:00,181.66,181.75,181.5,181.6,13232.0,181.66,181.75,181.5,181.6,13232.0
2017-11-14 12:10:00,181.54,181.76,181.5,181.7,14171.0,181.54,181.76,181.5,181.7,14171.0
2017-11-14 12:20:00,181.65,181.73,181.65,181.68,9801.0,181.65,181.73,181.65,181.68,9801.0
2017-11-14 12:30:00,181.65,181.75,181.61,181.62,16409.0,181.65,181.75,181.61,181.62,16409.0
2017-11-14 12:40:00,181.58,181.62,181.01,181.01,16091.0,181.58,181.62,181.01,181.01,16091.0
2017-11-14 12:50:00,181.06,181.13,180.47,180.76,22081.0,181.06,181.13,180.47,180.76,22081.0
2017-11-14 13:00:00,180.73,180.83,180.51,180.77,16568.0,180.73,180.83,180.51,180.77,16568.0
2017-11-14 13:10:00,180.76,181.1,180.76,180.88,15919.0,180.76,181.1,180.76,180.88,15919.0
2017-11-14 13:20:00,180.87,181.15,180.8,181.15,23445.0,180.87,181.15,180.8,181.15,23445.0
2017-11-14 13:30:00,181.06,181.13,180.97,181.08,9790.0,181.06,181.13,180.97,181.08,9790.0
2017-11-14 13:40:00,181.1,181.43,181.07,181.36,22096.0,181.1,181.43,181.07,181.36,22096.0
2017-11-14 13:50:00,181.38,181.4,181.23,181.37,14113.0,181.38,181.4,181.23,181.37,14113.0
2017-11-14 14:00:00,181.37,181.45,181.28,181.28,14309.0,181.37,181.45,181.28,181.28,14309.0
2017-11-14 14:10:00,181.29,181.5,181.29,181.47,20945.0,181.29,181.5,181.29,181.47,20945.0
2017-11-14 14:20:00,181.46,181.53,181.34,181.38,18112.0,181.46,181.53,181.34,181.38,18112.0
2017-11-14 14:30:00,181.34,181.42,181.21,181.34,15088.0,181.34,181.42,181.21,181.34,15088.0
2017-11-14 14:40:00,181.36,181.37,181.13,181.14,24901.0,181.36,181.37,181.13,181.14,24901.0
2017-11-14 14:50:00,181.15,181.27,181.13,181.18,25355.0,181.15,181.27,181.13,181.18,25355.0
2017-11-14 15:00:00,181.18,181.28,181.11,181.18,43904.0,181.18,181.28,181.11,181.18,43904.0
2017-11-14 15:10:00,181.17,181.26,181.14,181.18,18225.0,181.17,181.26,181.14,181.18,18225.0
2017-11-14 15:20:00,181.16,181.16,180.96,181.03,24764.0,181.16,181.16,180.96,181.03,24764.0
2017-11-14 15:30:00,181.03,181.27,181.0,181.14,33548.0,181.03,181.27,181.0,181.14,33548.0
2017-11-14 15:40:00,181.12,181.28,181.08,181.24,41323.0,181.12,181.28,181.08,181.24,41323.0
2017-11-14 15:50:00,181.25,181.5,181.22,181.31,138861.0,181.25,181.5,181.22,181.31,138861.0
2017-11-15 09:30:00,180.92,181.39,179.75,179.86,85116.0,180.92,181.39,179.75,179.86,85116.0
2017-11-15 09:40:00,179.92,180.38,179.61,179.83,36075.0,179.92,180.38,179.61,179.83,36075.0
2017-11-15 09:50:00,179.83,180.07,179.6,179.63,36676.0,179.83,180.07,179.6,179.63,36676.0
2017-11-15 10:00:00,179.76,180.66,179.68,180.64,29190.0,179.76,180.66,179.68,180.64,29190.0
2017-11-15 10:10:00,180.69,180.99,180.54,180.76,40660.0,180.69,180.99,180.54,180.76,40660.0
2017-11-15 10:20:00,180.67,181.25,180.47,181.25,38278.0,180.67,181.25,180.47,181.25,38278.0
2017-11-15 10:30:00,181.25,181.25,180.98,181.0,32898.0,181.25,181.25,180.98,181.0,32898.0
2017-11-15 10:40:00,181.14,181.21,180.49,180.57,53416.0,181.14,181.21,180.49,180.57,53416.0
2017-11-15 10:50:00,180.58,180.75,180.18,180.75,39164.0,180.58,180.75,180.18,180.75,39164.0
2017-11-15 11:00:00,180.77,181.07,180.54,181.07,31639.0,180.77,181.07,180.54,181.07,31639.0
2017-11-15 11:10:00,181.15,181.63,181.09,181.49,34876.0,181.15,181.63,181.09,181.49,34876.0
2017-11-15 11:20:00,181.43,181.73,181.36,181.59,29036.0,181.43,181.73,181.36,181.59,29036.0
2017-11-15 11:30:00,181.63,181.64,181.06,181.19,27022.0,181.63,181.64,181.06,181.19,27022.0
2017-11-15 11:40:00,181.11,181.23,180.77,180.78,18486.0,181.11,181.23,180.77,180.78,18486.0
2017-11-15 11:50:00,180.78,181.0,180.76,180.87,27683.0,180.78,181.0,180.76,180.87,27683.0
2017-11-15 12:00:00,180.85,180.85,180.5,180.59,21135.0,180.85,180.85,180.5,180.59,21135.0
2017-11-15 12:10:00,180.53,180.57,180.27,180.31,37499.0,180.53,180.57,180.27,180.31,37499.0
2017-11-15 12:20:00,180.29,180.5,180.28,180.37,22306.0,180.29,180.5,180.28,180.37,22306.0
2017-11-15 12:30:00,180.38,180.56,180.29,180.53,24053.0,180.38,180.56,180.29,180.53,24053.0
2017-11-15 12:40:00,180.53,180.59,180.32,180.37,15531.0,180.53,180.59,180.32,180.37,15531.0
2017-11-15 12:50:00,180.39,180.73,180.37,180.73,18281.0,180.39,180.73,180.37,180.73,18281.0
2017-11-15 13:00:00,180.7,180.86,180.65,180.73,19715.0,180.7,180.86,180.65,180.73,19715.0
2017-11-15 13:10:00,180.72,180.74,180.44,180.47,12456.0,180.72,180.74,180.44,180.47,12456.0
2017-11-15 13:20:00,180.47,180.61,180.36,180.41,11730.0,180.47,180.61,180.36,180.41,11730.0
2017-11-15 13:30:00,180.44,180.49,180.37,180.37,15310.0,180.44,180.49,180.37,180.37,15310.0
2017-11-15 13:40:00,180.37,180.51,180.34,180.39,17793.0,180.37,180.51,180.34,180.39,17793.0
2017-11-15 13:50:00,180.45,180.53,180.24,180.24,29529.0,180.45,180.53,180.24,180.24,29529.0
2017-11-15 14:00:00,180.25,180.32,180.18,180.25,49270.0,180.25,180.32,180.18,180.25,49270.0
2017-11-15 14:10:00,180.22,180.25,180.12,180.16,21250.0,180.22,180.25,180.12,180.16,21250.0
2017-11-15 14:20:00,180.16,180.25,180.1,180.12,29699.0,180.16,180.25,180.1,180.12,29699.0
2017-11-15 14:30:00,180.15,180.19,180.07,180.15,58613.0,180.15,180.19,180.07,180.15,58613.0
2017-11-15 14:40:00,180.15,180.52,180.11,180.36,31223.0,180.15,180.52,180.11,180.36,31223.0
2017-11-15 14:50:00,180.36,180.41,180.27,180.37,27563.0,180.36,180.41,180.27,180.37,27563.0
2017-11-15 15:00:00,180.35,180.42,180.28,180.37,32844.0,180.35,180.42,180.28,180.37,32844.0
2017-11-15 15:10:00,180.36,180.39,180.26,180.28,35870.0,180.36,180.39,180.26,180.28,35870.0
2017-11-15 15:20:00,180.28,180.3,180.03,180.06,45914.0,180.28,180.3,180.03,180.06,45914.0
2017-11-15 15:30:00,180.07,180.11,179.89,179.9,44956.0,180.07,180.11,179.89,179.9,44956.0
2017-11-15 15:40:00,179.89,179.94,179.77,179.88,76907.0,179.89,179.94,179.77,179.88,76907.0
2017-11-15 15:50:00,179.88,180.15,179.61,180.09,179852.0,179.88,180.15,179.61,180.09,179852.0
2017-11-16 09:30:00,181.18,181.54,180.8,181.04,77612.0,181.18,181.54,180.8,181.04,77612.0
2017-11-16 09:40:00,181.03,181.3,180.8,180.93,58504.0,181.03,181.3,180.8,180.93,58504.0
2017-11-16 09:50:00,180.9,181.16,180.65,180.9,39342.0,180.9,181.16,180.65,180.9,39342.0
2017-11-16 10:00:00,180.87,180.9,180.58,180.65,34518.0,180.87,180.9,180.58,180.65,34518.0
2017-11-16 10:10:00,180.65,180.78,180.62,180.72,31866.0,180.65,180.78,180.62,180.72,31866.0
2017-11-16 10:20:00,180.7,180.88,180.7,180.72,38061.0,180.7,180.88,180.7,180.72,38061.0
2017-11-16 10:30:00,180.71,181.52,180.65,181.36,43894.0,180.71,181.52,180.65,181.36,43894.0
2017-11-16 10:40:00,181.38,181.44,181.19,181.31,27070.0,181.38,181.44,181.19,181.31,27070.0
2017-11-16 10:50:00,181.33,181.53,181.23,181.31,26936.0,181.33,181.53,181.23,181.31,26936.0
2017-11-16 11:00:00,181.33,181.43,181.14,181.39,23824.0,181.33,181.43,181.14,181.39,23824.0
2017-11-16 11:10:00,181.35,181.36,181.09,181.24,45329.0,181.35,181.36,181.09,181.24,45329.0
2017-11-16 11:20:00,181.24,181.25,181.12,181.22,19798.0,181.24,181.25,181.12,181.22,19798.0
2017-11-16 11:30:00,181.19,181.2,181.01,181.18,26637.0,181.19,181.2,181.01,181.18,26637.0
2017-11-16 11:40:00,181.14,181.21,181.05,181.05,26835.0,181.14,181.21,181.05,181.05,26835.0
2017-11-16 11:50:00,181.06,181.23,180.97,181.22,38626.0,181.06,181.23,180.97,181.22,38626.0
2017-11-16 12:00:00,181.23,181.32,181.0,181.18,24811.0,181.23,181.32,181.0,181.18,24811.0
2017-11-16 12:10:00,181.17,181.42,181.12,181.41,43355.0,181.17,181.42,181.12,181.41,43355.0
2017-11-16 12:20:00,181.42,181.66,181.35,181.66,24155.0,181.42,181.66,181.35,181.66,24155.0
2017-11-16 12:30:00,181.66,182.17,181.63,182.17,29734.0,181.66,182.17,181.63,182.17,29734.0
2017-11-16 12:40:00,182.14,182.24,182.02,182.16,16898.0,182.14,182.24,182.02,182.16,16898.0
2017-11-16 12:50:00,182.17,182.35,182.15,182.28,9479.0,182.17,182.35,182.15,182.28,9479.0
2017-11-16 13:00:00,182.24,182.35,182.18,182.25,16930.0,182.24,182.35,182.18,182.25,16930.0
2017-11-16 13:10:00,182.21,182.25,181.85,181.9,11170.0,182.21,182.25,181.85,181.9,11170.0
2017-11-16 13:20:00,181.84,181.97,181.68,181.74,11043.0,181.84,181.97,181.68,181.74,11043.0
2017-11-16 13:30:00,181.7,181.84,181.67,181.74,10422.0,181.7,181.84,181.67,181.74,10422.0
2017-11-16 13:40:00,181.74,181.85,181.73,181.84,12234.0,181.74,181.85,181.73,181.84,12234.0
2017-11-16 13:50:00,181.84,181.88,181.62,181.67,18366.0,181.84,181.88,181.62,181.67,18366.0
2017-11-16 14:00:00,181.69,181.88,181.69,181.8,23790.0,181.69,181.88,181.69,181.8,23790.0
2017-11-16 14:10:00,181.82,181.84,181.62,181.62,21941.0,181.82,181.84,181.62,181.62,21941.0
2017-11-16 14:20:00,181.65,181.75,181.38,181.4,26666.0,181.65,181.75,181.38,181.4,26666.0
2017-11-16 14:30:00,181.4,181.64,181.39,181.62,13605.0,181.4,181.64,181.39,181.62,13605.0
2017-11-16 14:40:00,181.64,181.75,181.57,181.69,13368.0,181.64,181.75,181.57,181.69,13368.0
2017-11-16 14:50:00,181.68,181.94,181.62,181.92,28347.0,181.68,181.94,181.62,181.92,28347.0
2017-11-16 15:00:00,181.89,182.29,181.89,182.27,50217.0,181.89,182.29,181.89,182.27,50217.0
2017-11-16 15:10:00,182.26,182.36,182.06,182.17,45941.0,182.26,182.36,182.06,182.17,45941.0
2017-11-16 15:20:00,182.16,182.24,182.07,182.2,46430.0,182.16,182.24,182.07,182.2,46430.0
2017-11-16 15:30:00,182.2,182.2,181.92,181.92,25856.0,182.2,182.2,181.92,181.92,25856.0
2017-11-16 15:40:00,181.9,182.09,181.89,181.93,53192.0,181.9,182.09,181.89,181.93,53192.0
2017-11-16 15:50:00,181.94,182.44,181.94,182.29,172981.0,181.94,182.44,181.94,182.29,172981.0
2017-11-17 09:30:00,182.24,182.92,181.61,182.25,142830.0,182.24,182.92,181.61,182.25,142830.0
2017-11-17 09:40:00,182.3,182.43,182.03,182.1,29529.0,182.3,182.43,182.03,182.1,29529.0
2017-11-17 09:50:00,182.07,182.07,181.13,181.59,67999.0,182.07,182.07,181.13,181.59,67999.0
2017-11-17 10:00:00,181.73,182.54,181.51,182.31,23829.0,181.73,182.54,181.51,182.31,23829.0
2017-11-17 10:10:00,182.33,182.39,181.96,182.2,13059.0,182.33,182.39,181.96,182.2,13059.0
2017-11-17 10:20:00,182.15,182.24,181.89,181.95,21287.0,182.15,182.24,181.89,181.95,21287.0
2017-11-17 10:30:00,181.94,181.96,181.73,181.84,11575.0,181.94,181.96,181.73,181.84,11575.0
2017-11-17 10:40:00,181.8,182.18,181.77,181.95,27461.0,181.8,182.18,181.77,181.95,27461.0
2017-11-17 10:50:00,181.91,182.14,181.86,182.06,12037.0,181.91,182.14,181.86,182.06,12037.0
2017-11-17 11:00:00,182.11,182.34,181.9,181.9,15253.0,182.11,182.34,181.9,181.9,15253.0
2017-11-17 11:10:00,181.89,181.96,181.58,181.88,15347.0,181.89,181.96,181.58,181.88,15347.0
2017-11-17 11:20:00,181.9,182.35,181.84,182.33,11028.0,181.9,182.35,181.84,182.33,11028.0
2017-11-17 11:30:00,182.3,182.33,181.96,182.08,10406.0,182.3,182.33,181.96,182.08,10406.0
2017-11-17 11:40:00,182.04,182.21,181.97,182.01,8703.0,182.04,182.21,181.97,182.01,8703.0
2017-11-17 11:50:00,182.01,182.09,181.85,182.05,9941.0,182.01,182.09,181.85,182.05,9941.0
2017-11-17 12:00:00,182.09,182.21,181.96,181.99,13719.0,182.09,182.21,181.96,181.99,13719.0
2017-11-17 12:10:00,182.0,182.26,182.0,182.17,9518.0,182.0,182.26,182.0,182.17,9518.0
2017-11-17 12:20:00,182.14,182.48,182.14,182.44,15583.0,182.14,182.48,182.14,182.44,15583.0
2017-11-17 12:30:00,182.48,182.48,182.25,182.39,11396.0,182.48,182.48,182.25,182.39,11396.0
2017-11-17 12:40:00,182.36,182.54,182.34,182.54,15238.0,182.36,182.54,182.34,182.54,15238.0
2017-11-17 12:50:00,182.53,182.66,182.45,182.51,14831.0,182.53,182.66,182.45,182.51,14831.0
2017-11-17 13:00:00,182.51,182.53,182.37,182.4,14174.0,182.51,182.53,182.37,182.4,14174.0
2017-11-17 13:10:00,182.47,182.48,182.27,182.27,23151.0,182.47,182.48,182.27,182.27,23151.0
2017-11-17 13:20:00,182.27,182.39,182.2,182.32,8530.0,182.27,182.39,182.2,182.32,8530.0
2017-11-17 13:30:00,182.37,182.43,182.2,182.43,7626.0,182.37,182.43,182.2,182.43,7626.0
2017-11-17 13:40:00,182.38,182.47,182.19,182.24,28711.0,182.38,182.47,182.19,182.24,28711.0
2017-11-17 13:50:00,182.25,182.37,182.24,182.3,27957.0,182.25,182.37,182.24,182.3,27957.0
2017-11-17 14:00:00,182.28,182.35,182.23,182.28,11347.0,182.28,182.35,182.23,182.28,11347.0
2017-11-17 14:10:00,182.29,182.3,182.17,182.25,12557.0,182.29,182.3,182.17,182.25,12557.0
2017-11-17 14:20:00,182.27,182.32,182.21,182.28,25720.0,182.27,182.32,182.21,182.28,25720.0
2017-11-17 14:30:00,182.28,182.48,182.23,182.34,19611.0,182.28,182.48,182.23,182.34,19611.0
2017-11-17 14:40:00,182.37,182.47,182.33,182.4,11954.0,182.37,182.47,182.33,182.4,11954.0
2017-11-17 14:50:00,182.41,182.59,182.4,182.58,10525.0,182.41,182.59,182.4,182.58,10525.0
2017-11-17 15:00:00,182.56,182.61,182.47,182.58,19930.0,182.56,182.61,182.47,182.58,19930.0
2017-11-17 15:10:00,182.55,182.6,182.37,182.45,22853.0,182.55,182.6,182.37,182.45,22853.0
2017-11-17 15:20:00,182.42,182.53,182.39,182.47,13415.0,182.42,182.53,182.39,182.47,13415.0
2017-11-17 15:30:00,182.44,182.47,182.29,182.42,26280.0,182.44,182.47,182.29,182.42,26280.0
2017-11-17 15:40:00,182.41,182.41,182.05,182.16,59856.0,182.41,182.41,182.05,182.16,59856.0
2017-11-17 15:50:00,182.25,182.49,182.2,182.21,140007.0,182.25,182.49,182.2,182.21,140007.0
2017-11-20 09:30:00,182.8,183.43,182.72,182.92,66529.0,182.8,183.43,182.72,182.92,66529.0
2017-11-20 09:40:00,182.87,182.93,182.57,182.6,26584.0,182.87,182.93,182.57,182.6,26584.0
2017-11-20 09:50:00,182.72,182.72,182.08,182.13,24372.0,182.72,182.72,182.08,182.13,24372.0
2017-11-20 10:00:00,182.13,182.21,181.61,181.64,40266.0,182.13,182.21,181.61,181.64,40266.0
2017-11-20 10:10:00,181.67,181.98,181.34,181.79,27863.0,181.67,181.98,181.34,181.79,27863.0
2017-11-20 10:20:00,181.86,182.17,181.69,182.02,17248.0,181.86,182.17,181.69,182.02,17248.0
2017-11-20 10:30:00,182.03,182.3,181.88,182.11,11808.0,182.03,182.3,181.88,182.11,11808.0
2017-11-20 10:40:00,182.11,182.32,181.93,182.24,17305.0,182.11,182.32,181.93,182.24,17305.0
2017-11-20 10:50:00,182.31,182.62,182.28,182.54,21302.0,182.31,182.62,182.28,182.54,21302.0
2017-11-20 11:00:00,182.53,182.85,182.38,182.76,18081.0,182.53,182.85,182.38,182.76,18081.0
2017-11-20 11:10:00,182.72,182.76,182.44,182.52,15267.0,182.72,182.76,182.44,182.52,15267.0
2017-11-20 11:20:00,182.52,182.65,182.5,182.57,16518.0,182.52,182.65,182.5,182.57,16518.0
2017-11-20 11:30:00,182.57,182.57,182.27,182.27,14644.0,182.57,182.57,182.27,182.27,14644.0
2017-11-20 11:40:00,182.27,182.52,182.27,182.39,19632.0,182.27,182.52,182.27,182.39,19632.0
2017-11-20 11:50:00,182.43,182.81,182.42,182.72,12418.0,182.43,182.81,182.42,182.72,12418.0
2017-11-20 12:00:00,182.72,182.96,182.71,182.89,11096.0,182.72,182.96,182.71,182.89,11096.0
2017-11-20 12:10:00,182.91,182.99,182.7,182.7,16625.0,182.91,182.99,182.7,182.7,16625.0
2017-11-20 12:20:00,182.67,182.7,182.26,182.42,11527.0,182.67,182.7,182.26,182.42,11527.0
2017-11-20 12:30:00,182.46,182.47,182.19,182.2,13318.0,182.46,182.47,182.19,182.2,13318.0
2017-11-20 12:40:00,182.23,182.4,182.18,182.33,9403.0,182.23,182.4,182.18,182.33,9403.0
2017-11-20 12:50:00,182.35,182.37,182.2,182.24,8775.0,182.35,182.37,182.2,182.24,8775.0
2017-11-20 13:00:00,182.25,182.31,182.12,182.25,9142.0,182.25,182.31,182.12,182.25,9142.0
2017-11-20 13:10:00,182.29,182.34,182.19,182.34,10351.0,182.29,182.34,182.19,182.34,10351.0
2017-11-20 13:20:00,182.33,182.33,182.24,182.24,5917.0,182.33,182.33,182.24,182.24,5917.0
2017-11-20 13:30:00,182.25,182.3,182.14,182.14,9584.0,182.25,182.3,182.14,182.14,9584.0
2017-11-20 13:40:00,182.14,182.22,182.04,182.09,10894.0,182.14,182.22,182.04,182.09,10894.0
2017-11-20 13:50:00,182.09,182.09,181.94,181.96,10144.0,182.09,182.09,181.94,181.96,10144.0
2017-11-20 14:00:00,181.96,182.02,181.9,181.94,15245.0,181.96,182.02,181.9,181.94,15245.0
2017-11-20 14:10:00,181.94,181.95,181.77,181.77,8324.0,181.94,181.95,181.77,181.77,8324.0
2017-11-20 14:20:00,181.83,181.84,181.62,181.63,11792.0,181.83,181.84,181.62,181.63,11792.0
2017-11-20 14:30:00,181.65,181.73,181.53,181.73,14681.0,181.65,181.73,181.53,181.73,14681.0
2017-11-20 14:40:00,181.66,181.83,181.63,181.75,8322.0,181.66,181.83,181.63,181.75,8322.0
2017-11-20 14:50:00,181.73,181.83,181.7,181.8,11207.0,181.73,181.83,181.7,181.8,11207.0
2017-11-20 15:00:00,181.78,182.16,181.78,182.07,16056.0,181.78,182.16,181.78,182.07,16056.0
2017-11-20 15:10:00,182.09,182.18,181.88,181.88,20822.0,182.09,182.18,181.88,181.88,20822.0
2017-11-20 15:20:00,181.92,182.1,181.89,182.08,22997.0,181.92,182.1,181.89,182.08,22997.0
2017-11-20 15:30:00,182.09,182.14,181.9,182.01,32534.0,182.09,182.14,181.9,182.01,32534.0
2017-11-20 15:40:00,182.01,182.38,182.01,182.37,35976.0,182.01,182.38,182.01,182.37,35976.0
2017-11-20 15:50:00,182.4,182.47,182.2,182.37,116786.0,182.4,182.47,182.2,182.37,116786.0
2017-11-21 09:30:00,183.75,184.0,182.83,183.56,68101.0,183.75,184.0,182.83,183.56,68101.0
2017-11-21 09:40:00,183.53,184.74,183.53,184.29,47579.0,183.53,184.74,183.53,184.29,47579.0
2017-11-21 09:50:00,184.26,185.47,184.21,185.46,56735.0,184.26,185.47,184.21,185.46,56735.0
2017-11-21 10:00:00,185.3,185.55,184.58,185.01,50058.0,185.3,185.55,184.58,185.01,50058.0
2017-11-21 10:10:00,185.07,185.42,184.82,185.39,44225.0,185.07,185.42,184.82,185.39,44225.0
2017-11-21 10:20:00,185.41,185.52,184.92,184.98,29207.0,185.41,185.52,184.92,184.98,29207.0
2017-11-21 10:30:00,185.0,185.0,184.7,184.84,38408.0,185.0,185.0,184.7,184.84,38408.0
2017-11-21 10:40:00,184.84,185.23,184.84,185.0,38828.0,184.84,185.23,184.84,185.0,38828.0
2017-11-21 10:50:00,185.0,185.19,184.74,185.06,27616.0,185.0,185.19,184.74,185.06,27616.0
2017-11-21 11:00:00,185.11,185.38,185.0,185.05,34312.0,185.11,185.38,185.0,185.05,34312.0
2017-11-21 11:10:00,185.06,185.37,185.04,185.37,26774.0,185.06,185.37,185.04,185.37,26774.0
2017-11-21 11:20:00,185.37,185.45,185.0,185.0,21929.0,185.37,185.45,185.0,185.0,21929.0
2017-11-21 11:30:00,185.03,185.2,184.84,184.97,24746.0,185.03,185.2,184.84,184.97,24746.0
2017-11-21 11:40:00,184.98,185.12,184.82,184.95,26163.0,184.98,185.12,184.82,184.95,26163.0
2017-11-21 11:50:00,184.9,185.08,184.87,184.98,26004.0,184.9,185.08,184.87,184.98,26004.0
2017-11-21 12:00:00,184.99,185.15,184.89,184.94,21669.0,184.99,185.15,184.89,184.94,21669.0
2017-11-21 12:10:00,184.91,184.94,184.78,184.93,18206.0,184.91,184.94,184.78,184.93,18206.0
2017-11-21 12:20:00,184.88,184.92,184.69,184.83,15460.0,184.88,184.92,184.69,184.83,15460.0
2017-11-21 12:30:00,184.87,184.87,184.73,184.74,14621.0,184.87,184.87,184.73,184.74,14621.0
2017-11-21 12:40:00,184.73,184.76,184.55,184.72,16825.0,184.73,184.76,184.55,184.72,16825.0
2017-11-21 12:50:00,184.68,184.77,184.56,184.61,14804.0,184.68,184.77,184.56,184.61,14804.0
2017-11-21 13:00:00,184.62,184.73,184.6,184.73,26796.0,184.62,184.73,184.6,184.73,26796.0
2017-11-21 13:10:00,184.75,184.77,184.64,184.68,19390.0,184.75,184.77,184.64,184.68,19390.0
2017-11-21 13:20:00,184.68,184.73,184.55,184.72,37962.0,184.68,184.73,184.55,184.72,37962.0
2017-11-21 13:30:00,184.74,184.84,184.68,184.84,18071.0,184.74,184.84,184.68,184.84,18071.0
2017-11-21 13:40:00,184.84,184.91,184.32,184.57,44186.0,184.84,184.91,184.32,184.57,44186.0
2017-11-21 13:50:00,184.55,184.77,184.52,184.6,24019.0,184.55,184.77,184.52,184.6,24019.0
2017-11-21 14:00:00,184.58,184.61,184.13,184.16,35899.0,184.58,184.61,184.13,184.16,35899.0
2017-11-21 14:10:00,184.2,184.26,184.08,184.08,33771.0,184.2,184.26,184.08,184.08,33771.0
2017-11-21 14:20:00,184.1,184.24,184.04,184.12,29945.0,184.1,184.24,184.04,184.12,29945.0
2017-11-21 14:30:00,184.14,184.14,183.82,183.82,22395.0,184.14,184.14,183.82,183.82,22395.0
2017-11-21 14:40:00,183.81,183.89,183.62,183.62,22301.0,183.81,183.89,183.62,183.62,22301.0
2017-11-21 14:50:00,183.61,184.09,183.58,183.61,41286.0,183.61,184.09,183.58,183.61,41286.0
2017-11-21 15:00:00,183.67,183.83,183.62,183.71,29320.0,183.67,183.83,183.62,183.71,29320.0
2017-11-21 15:10:00,183.66,183.77,183.58,183.6,24443.0,183.66,183.77,183.58,183.6,24443.0
2017-11-21 15:20:00,183.63,183.76,183.49,183.72,26596.0,183.63,183.76,183.49,183.72,26596.0
2017-11-21 15:30:00,183.7,183.88,183.69,183.73,36057.0,183.7,183.88,183.69,183.73,36057.0
2017-11-21 15:40:00,183.75,183.94,183.73,183.79,40681.0,183.75,183.94,183.73,183.79,40681.0
2017-11-21 15:50:00,183.83,184.2,183.74,184.15,137443.0,183.83,184.2,183.74,184.15,137443.0
2017-11-22 09:30:00,184.32,184.5,183.4,183.78,71695.0,184.32,184.5,183.4,183.78,71695.0
2017-11-22 09:40:00,183.81,183.96,183.54,183.68,29308.0,183.81,183.96,183.54,183.68,29308.0
2017-11-22 09:50:00,183.68,184.31,183.48,184.31,21687.0,183.68,184.31,183.48,184.31,21687.0
2017-11-22 10:00:00,184.32,184.4,183.89,184.25,19287.0,184.32,184.4,183.89,184.25,19287.0
2017-11-22 10:10:00,184.27,184.27,183.71,183.82,18693.0,184.27,184.27,183.71,183.82,18693.0
2017-11-22 10:20:00,183.87,183.87,183.28,183.37,34937.0,183.87,183.87,183.28,183.37,34937.0
2017-11-22 10:30:00,183.34,183.91,183.34,183.79,20568.0,183.34,183.91,183.34,183.79,20568.0
2017-11-22 10:40:00,183.8,184.18,183.74,184.18,20645.0,183.8,184.18,183.74,184.18,20645.0
2017-11-22 10:50:00,184.23,184.42,184.02,184.19,24450.0,184.23,184.42,184.02,184.19,24450.0
2017-11-22 11:00:00,184.21,184.29,184.07,184.18,16378.0,184.21,184.29,184.07,184.18,16378.0
2017-11-22 11:10:00,184.13,184.24,183.76,183.79,19825.0,184.13,184.24,183.76,183.79,19825.0
2017-11-22 11:20:00,183.8,183.92,183.48,183.66,14784.0,183.8,183.92,183.48,183.66,14784.0
2017-11-22 11:30:00,183.72,183.79,183.4,183.57,17641.0,183.72,183.79,183.4,183.57,17641.0
2017-11-22 11:40:00,183.62,183.99,183.61,183.73,25127.0,183.62,183.99,183.61,183.73,25127.0
2017-11-22 11:50:00,183.86,183.87,183.48,183.5,16248.0,183.86,183.87,183.48,183.5,16248.0
2017-11-22 12:00:00,183.53,183.6,183.43,183.49,19948.0,183.53,183.6,183.43,183.49,19948.0
2017-11-22 12:10:00,183.44,183.54,183.19,183.23,22682.0,183.44,183.54,183.19,183.23,22682.0
2017-11-22 12:20:00,183.2,183.33,183.09,183.33,12441.0,183.2,183.33,183.09,183.33,12441.0
2017-11-22 12:30:00,183.32,183.42,183.21,183.37,22921.0,183.32,183.42,183.21,183.37,22921.0
2017-11-22 12:40:00,183.31,183.35,183.17,183.19,21504.0,183.31,183.35,183.17,183.19,21504.0
2017-11-22 12:50:00,183.23,183.35,183.1,183.27,10507.0,183.23,183.35,183.1,183.27,10507.0
2017-11-22 13:00:00,183.32,183.34,183.19,183.22,12872.0,183.32,183.34,183.19,183.22,12872.0
2017-11-22 13:10:00,183.22,183.25,183.05,183.08,21672.0,183.22,183.25,183.05,183.08,21672.0
2017-11-22 13:20:00,183.09,183.21,183.07,183.12,12050.0,183.09,183.21,183.07,183.12,12050.0
2017-11-22 13:30:00,183.1,183.35,183.07,183.25,16049.0,183.1,183.35,183.07,183.25,16049.0
2017-11-22 13:40:00,183.22,183.42,183.2,183.3,12664.0,183.22,183.42,183.2,183.3,12664.0
2017-11-22 13:50:00,183.31,183.35,183.19,183.19,17443.0,183.31,183.35,183.19,183.19,17443.0
2017-11-22 14:00:00,183.2,183.29,183.1,183.15,15010.0,183.2,183.29,183.1,183.15,15010.0
2017-11-22 14:10:00,183.16,183.23,183.06,183.07,22142.0,183.16,183.23,183.06,183.07,22142.0
2017-11-22 14:20:00,183.06,183.09,182.93,182.94,26428.0,183.06,183.09,182.93,182.94,26428.0
2017-11-22 14:30:00,182.98,183.05,182.78,182.99,28854.0,182.98,183.05,182.78,182.99,28854.0
2017-11-22 14:40:00,182.98,183.13,182.97,183.13,18193.0,182.98,183.13,182.97,183.13,18193.0
2017-11-22 14:50:00,183.13,183.44,183.12,183.34,15359.0,183.13,183.44,183.12,183.34,15359.0
2017-11-22 15:00:00,183.37,183.37,182.97,182.98,23462.0,183.37,183.37,182.97,182.98,23462.0
2017-11-22 15:10:00,182.96,183.02,182.7,182.71,34174.0,182.96,183.02,182.7,182.71,34174.0
2017-11-22 15:20:00,182.73,182.84,182.62,182.72,32170.0,182.73,182.84,182.62,182.72,32170.0
2017-11-22 15:30:00,182.72,182.96,182.66,182.94,33227.0,182.72,182.96,182.66,182.94,33227.0
2017-11-22 15:40:00,182.96,182.99,182.85,182.94,41843.0,182.96,182.99,182.85,182.94,41843.0
2017-11-22 15:50:00,182.96,183.11,182.82,182.9,119810.0,182.96,183.11,182.82,182.9,119810.0
2017-11-24 09:30:00,182.96,184.46,182.96,183.6,77125.0,182.96,184.46,182.96,183.6,77125.0
2017-11-24 09:40:00,183.51,183.8,183.31,183.6,21191.0,183.51,183.8,183.31,183.6,21191.0
2017-11-24 09:50:00,183.63,183.99,183.43,183.9,19335.0,183.63,183.99,183.43,183.9,19335.0
2017-11-24 10:00:00,183.84,184.12,183.7,183.93,31495.0,183.84,184.12,183.7,183.93,31495.0
2017-11-24 10:10:00,183.97,184.15,183.18,183.77,24937.0,183.97,184.15,183.18,183.77,24937.0
2017-11-24 10:20:00,183.76,183.77,183.47,183.66,9486.0,183.76,183.77,183.47,183.66,9486.0
2017-11-24 10:30:00,183.63,183.97,183.59,183.77,15975.0,183.63,183.97,183.59,183.77,15975.0
2017-11-24 10:40:00,183.78,183.99,183.69,183.9,13943.0,183.78,183.99,183.69,183.9,13943.0
2017-11-24 10:50:00,183.9,184.3,183.83,184.27,12926.0,183.9,184.3,183.83,184.27,12926.0
2017-11-24 11:00:00,184.29,184.6,184.29,184.49,25976.0,184.29,184.6,184.29,184.49,25976.0
2017-11-24 11:10:00,184.49,184.71,184.48,184.59,18077.0,184.49,184.71,184.48,184.59,18077.0
2017-11-24 11:20:00,184.58,184.64,184.46,184.52,12565.0,184.58,184.64,184.46,184.52,12565.0
2017-11-24 11:30:00,184.48,184.6,184.48,184.56,9831.0,184.48,184.6,184.48,184.56,9831.0
2017-11-24 11:40:00,184.56,184.65,184.54,184.54,8969.0,184.56,184.65,184.54,184.54,8969.0
2017-11-24 11:50:00,184.52,184.63,184.4,184.44,20753.0,184.52,184.63,184.4,184.44,20753.0
2017-11-24 12:00:00,184.42,184.55,184.41,184.48,12434.0,184.42,184.55,184.41,184.48,12434.0
2017-11-24 12:10:00,184.53,184.55,184.38,184.55,10570.0,184.53,184.55,184.38,184.55,10570.0
2017-11-24 12:20:00,184.55,184.57,184.39,184.47,10367.0,184.55,184.57,184.39,184.47,10367.0
2017-11-24 12:30:00,184.43,184.57,184.38,184.38,11631.0,184.43,184.57,184.38,184.38,11631.0
2017-11-24 12:40:00,184.38,184.47,184.23,184.46,23272.0,184.38,184.47,184.23,184.46,23272.0
2017-11-24 12:50:00,184.47,184.52,184.26,184.46,56341.0,184.47,184.52,184.26,184.46,56341.0
2017-11-27 09:30:00,184.83,185.0,184.22,184.34,58064.0,184.83,185.0,184.22,184.34,58064.0
2017-11-27 09:40:00,184.4,184.98,184.09,184.89,26916.0,184.4,184.98,184.09,184.89,26916.0
2017-11-27 09:50:00,184.9,185.74,184.81,184.81,45896.0,184.9,185.74,184.81,184.81,45896.0
2017-11-27 10:00:00,184.82,185.84,184.82,185.47,35850.0,184.82,185.84,184.82,185.47,35850.0
2017-11-27 10:10:00,185.42,185.65,185.23,185.33,18492.0,185.42,185.65,185.23,185.33,18492.0
2017-11-27 10:20:00,185.31,185.44,184.83,185.09,23534.0,185.31,185.44,184.83,185.09,23534.0
2017-11-27 10:30:00,185.14,185.61,185.14,185.38,19977.0,185.14,185.61,185.14,185.38,19977.0
2017-11-27 10:40:00,185.38,185.6,185.32,185.4,21057.0,185.38,185.6,185.32,185.4,21057.0
2017-11-27 10:50:00,185.37,185.37,185.14,185.2,17903.0,185.37,185.37,185.14,185.2,17903.0
2017-11-27 11:00:00,185.21,185.56,185.13,185.55,15872.0,185.21,185.56,185.13,185.55,15872.0
2017-11-27 11:10:00,185.53,185.55,185.08,185.08,27568.0,185.53,185.55,185.08,185.08,27568.0
2017-11-27 11:20:00,185.03,185.32,185.0,185.18,17302.0,185.03,185.32,185.0,185.18,17302.0
2017-11-27 11:30:00,185.18,185.26,184.75,184.76,40344.0,185.18,185.26,184.75,184.76,40344.0
2017-11-27 11:40:00,184.78,185.41,184.71,185.41,19818.0,184.78,185.41,184.71,185.41,19818.0
2017-11-27 11:50:00,185.38,185.54,185.33,185.43,18303.0,185.38,185.54,185.33,185.43,18303.0
2017-11-27 12:00:00,185.49,185.73,185.41,185.66,15399.0,185.49,185.73,185.41,185.66,15399.0
2017-11-27 12:10:00,185.65,185.72,185.56,185.67,11750.0,185.65,185.72,185.56,185.67,11750.0
2017-11-27 12:20:00,185.66,185.69,185.43,185.47,18538.0,185.66,185.69,185.43,185.47,18538.0
2017-11-27 12:30:00,185.5,185.53,185.29,185.29,8875.0,185.5,185.53,185.29,185.29,8875.0
2017-11-27 12:40:00,185.28,185.28,185.02,185.03,9013.0,185.28,185.28,185.02,185.03,9013.0
2017-11-27 12:50:00,185.01,185.09,184.94,184.96,9188.0,185.01,185.09,184.94,184.96,9188.0
2017-11-27 13:00:00,184.98,185.31,184.98,185.3,9001.0,184.98,185.31,184.98,185.3,9001.0
2017-11-27 13:10:00,185.27,185.3,185.1,185.1,10017.0,185.27,185.3,185.1,185.1,10017.0
2017-11-27 13:20:00,185.06,185.08,184.83,184.85,8653.0,185.06,185.08,184.83,184.85,8653.0
2017-11-27 13:30:00,184.88,184.89,184.69,184.82,16209.0,184.88,184.89,184.69,184.82,16209.0
2017-11-27 13:40:00,184.83,184.93,184.78,184.83,10745.0,184.83,184.93,184.78,184.83,10745.0
2017-11-27 13:50:00,184.79,184.83,184.71,184.76,13406.0,184.79,184.83,184.71,184.76,13406.0
2017-11-27 14:00:00,184.75,184.75,184.43,184.59,12576.0,184.75,184.75,184.43,184.59,12576.0
2017-11-27 14:10:00,184.59,184.63,184.41,184.53,10328.0,184.59,184.63,184.41,184.53,10328.0
2017-11-27 14:20:00,184.46,184.62,184.31,184.62,17535.0,184.46,184.62,184.31,184.62,17535.0
2017-11-27 14:30:00,184.55,184.71,184.55,184.69,10751.0,184.55,184.71,184.55,184.69,10751.0
2017-11-27 14:40:00,184.67,184.73,184.55,184.63,14175.0,184.67,184.73,184.55,184.63,14175.0
2017-11-27 14:50:00,184.6,184.69,184.44,184.63,10527.0,184.6,184.69,184.44,184.63,10527.0
2017-11-27 15:00:00,184.62,184.67,184.57,184.66,16812.0,184.62,184.67,184.57,184.66,16812.0
2017-11-27 15:10:00,184.67,184.92,184.64,184.86,15075.0,184.67,184.92,184.64,184.86,15075.0
2017-11-27 15:20:00,184.89,185.01,184.89,184.96,13165.0,184.89,185.01,184.89,184.96,13165.0
2017-11-27 15:30:00,184.94,185.01,184.91,184.95,26706.0,184.94,185.01,184.91,184.95,26706.0
2017-11-27 15:40:00,184.94,185.01,184.84,184.97,29886.0,184.94,185.01,184.84,184.97,29886.0
2017-11-27 15:50:00,184.97,185.08,184.8,185.0,107761.0,184.97,185.08,184.8,185.0,107761.0
2017-11-28 09:30:00,185.62,186.27,185.19,185.61,46275.0,185.62,186.27,185.19,185.61,46275.0
2017-11-28 09:40:00,185.56,185.6,185.06,185.24,34743.0,185.56,185.6,185.06,185.24,34743.0
2017-11-28 09:50:00,185.26,185.52,185.2,185.4,19414.0,185.26,185.52,185.2,185.4,19414.0
2017-11-28 10:00:00,185.42,185.77,185.25,185.44,29181.0,185.42,185.77,185.25,185.44,29181.0
2017-11-28 10:10:00,185.47,185.61,185.35,185.4,15530.0,185.47,185.61,185.35,185.4,15530.0
2017-11-28 10:20:00,185.44,185.5,184.76,185.05,62694.0,185.44,185.5,184.76,185.05,62694.0
2017-11-28 10:30:00,185.08,185.26,185.04,185.16,23879.0,185.08,185.26,185.04,185.16,23879.0
2017-11-28 10:40:00,185.18,185.2,184.88,184.94,16600.0,185.18,185.2,184.88,184.94,16600.0
2017-11-28 10:50:00,184.94,185.0,184.37,184.42,28141.0,184.94,185.0,184.37,184.42,28141.0
2017-11-28 11:00:00,184.4,185.05,184.38,184.97,30456.0,184.4,185.05,184.38,184.97,30456.0
2017-11-28 11:10:00,184.93,185.38,184.81,185.37,13207.0,184.93,185.38,184.81,185.37,13207.0
2017-11-28 11:20:00,185.37,185.58,185.32,185.4,39119.0,185.37,185.58,185.32,185.4,39119.0
2017-11-28 11:30:00,185.35,185.55,185.24,185.43,31838.0,185.35,185.55,185.24,185.43,31838.0
2017-11-28 11:40:00,185.46,185.47,185.33,185.37,15341.0,185.46,185.47,185.33,185.37,15341.0
2017-11-28 11:50:00,185.35,185.46,185.2,185.34,11760.0,185.35,185.46,185.2,185.34,11760.0
2017-11-28 12:00:00,185.34,185.4,185.08,185.27,14387.0,185.34,185.4,185.08,185.27,14387.0
2017-11-28 12:10:00,185.28,185.55,185.25,185.5,18222.0,185.28,185.55,185.25,185.5,18222.0
2017-11-28 12:20:00,185.5,185.53,185.33,185.5,14918.0,185.5,185.53,185.33,185.5,14918.0
2017-11-28 12:30:00,185.5,185.5,185.19,185.24,16609.0,185.5,185.5,185.19,185.24,16609.0
2017-11-28 12:40:00,185.22,185.32,185.13,185.28,8584.0,185.22,185.32,185.13,185.28,8584.0
2017-11-28 12:50:00,185.25,185.34,185.17,185.25,12021.0,185.25,185.34,185.17,185.25,12021.0
2017-11-28 13:00:00,185.26,185.47,185.24,185.4,13270.0,185.26,185.47,185.24,185.4,13270.0
2017-11-28 13:10:00,185.44,185.51,185.32,185.5,9872.0,185.44,185.51,185.32,185.5,9872.0
2017-11-28 13:20:00,185.5,185.52,185.1,185.32,11517.0,185.5,185.52,185.1,185.32,11517.0
2017-11-28 13:30:00,185.33,185.44,185.2,185.22,15362.0,185.33,185.44,185.2,185.22,15362.0
2017-11-28 13:40:00,185.21,185.38,185.14,185.32,12234.0,185.21,185.38,185.14,185.32,12234.0
2017-11-28 13:50:00,185.3,185.37,184.73,184.73,24291.0,185.3,185.37,184.73,184.73,24291.0
2017-11-28 14:00:00,184.86,185.21,184.65,185.21,22073.0,184.86,185.21,184.65,185.21,22073.0
2017-11-28 14:10:00,185.18,185.38,184.98,185.28,22245.0,185.18,185.38,184.98,185.28,22245.0
2017-11-28 14:20:00,185.29,185.42,185.21,185.34,16253.0,185.29,185.42,185.21,185.34,16253.0
2017-11-28 14:30:00,185.35,185.52,185.29,185.47,19368.0,185.35,185.52,185.29,185.47,19368.0
2017-11-28 14:40:00,185.52,185.62,185.47,185.53,34716.0,185.52,185.62,185.47,185.53,34716.0
2017-11-28 14:50:00,185.5,185.63,185.49,185.55,16696.0,185.5,185.63,185.49,185.55,16696.0
2017-11-28 15:00:00,185.55,185.63,185.46,185.58,18802.0,185.55,185.63,185.46,185.58,18802.0
2017-11-28 15:10:00,185.59,185.78,185.56,185.78,57785.0,185.59,185.78,185.56,185.78,57785.0
2017-11-28 15:20:00,185.79,185.87,185.61,185.61,69963.0,185.79,185.87,185.61,185.61,69963.0
2017-11-28 15:30:00,185.6,185.61,185.16,185.31,34858.0,185.6,185.61,185.16,185.31,34858.0
2017-11-28 15:40:00,185.31,185.37,185.23,185.31,52218.0,185.31,185.37,185.23,185.31,52218.0
2017-11-28 15:50:00,185.32,185.41,185.21,185.41,95168.0,185.32,185.41,185.21,185.41,95168.0
2017-11-29 09:30:00,183.87,184.73,181.78,182.06,201931.0,183.87,184.73,181.78,182.06,201931.0
2017-11-29 09:40:00,181.99,182.02,180.2,180.5,156639.0,181.99,182.02,180.2,180.5,156639.0
2017-11-29 09:50:00,180.37,181.4,180.25,180.34,91650.0,180.37,181.4,180.25,180.34,91650.0
2017-11-29 10:00:00,180.24,180.31,179.27,179.55,112641.0,180.24,180.31,179.27,179.55,112641.0
2017-11-29 10:10:00,179.55,179.74,177.56,177.96,137882.0,179.55,179.74,177.56,177.96,137882.0
2017-11-29 10:20:00,177.98,178.43,177.1,177.26,97636.0,177.98,178.43,177.1,177.26,97636.0
2017-11-29 10:30:00,177.2,178.63,177.05,178.6,178115.0,177.2,178.63,177.05,178.6,178115.0
2017-11-29 10:40:00,178.63,178.81,177.97,178.21,78360.0,178.63,178.81,177.97,178.21,78360.0
2017-11-29 10:50:00,178.17,178.17,176.68,177.02,88915.0,178.17,178.17,176.68,177.02,88915.0
2017-11-29 11:00:00,177.01,177.79,176.93,177.26,71741.0,177.01,177.79,176.93,177.26,71741.0
2017-11-29 11:10:00,177.3,177.5,176.58,176.74,62265.0,177.3,177.5,176.58,176.74,62265.0
2017-11-29 11:20:00,176.67,176.95,176.44,176.74,60336.0,176.67,176.95,176.44,176.74,60336.0
2017-11-29 11:30:00,176.74,177.14,176.15,176.86,135964.0,176.74,177.14,176.15,176.86,135964.0
2017-11-29 11:40:00,176.88,176.95,176.13,176.22,72627.0,176.88,176.95,176.13,176.22,72627.0
2017-11-29 11:50:00,176.31,176.31,175.79,175.84,60733.0,176.31,176.31,175.79,175.84,60733.0
2017-11-29 12:00:00,175.75,176.26,175.31,175.45,104987.0,175.75,176.26,175.31,175.45,104987.0
2017-11-29 12:10:00,175.46,176.44,175.42,176.31,104357.0,175.46,176.44,175.42,176.31,104357.0
2017-11-29 12:20:00,176.37,176.87,176.36,176.48,58664.0,176.37,176.87,176.36,176.48,58664.0
2017-11-29 12:30:00,176.53,177.5,176.43,177.4,92267.0,176.53,177.5,176.43,177.4,92267.0
2017-11-29 12:40:00,177.43,177.82,177.19,177.68,59762.0,177.43,177.82,177.19,177.68,59762.0
2017-11-29 12:50:00,177.68,177.73,176.52,176.56,33025.0,177.68,177.73,176.52,176.56,33025.0
2017-11-29 13:00:00,176.49,176.89,176.43,176.54,29171.0,176.49,176.89,176.43,176.54,29171.0
2017-11-29 13:10:00,176.56,177.13,176.54,177.05,37627.0,176.56,177.13,176.54,177.05,37627.0
2017-11-29 13:20:00,177.05,177.65,177.0,177.65,65622.0,177.05,177.65,177.0,177.65,65622.0
2017-11-29 13:30:00,177.61,178.21,177.61,178.02,71241.0,177.61,178.21,177.61,178.02,71241.0
2017-11-29 13:40:00,177.98,178.07,177.63,177.73,56376.0,177.98,178.07,177.63,177.73,56376.0
2017-11-29 13:50:00,177.7,177.72,176.9,177.06,38558.0,177.7,177.72,176.9,177.06,38558.0
2017-11-29 14:00:00,177.0,177.3,176.55,176.66,40370.0,177.0,177.3,176.55,176.66,40370.0
2017-11-29 14:10:00,176.77,177.24,176.71,176.72,51982.0,176.77,177.24,176.71,176.72,51982.0
2017-11-29 14:20:00,176.73,176.83,176.12,176.48,46883.0,176.73,176.83,176.12,176.48,46883.0
2017-11-29 14:30:00,176.49,176.82,176.31,176.67,30451.0,176.49,176.82,176.31,176.67,30451.0
2017-11-29 14:40:00,176.63,176.97,176.47,176.79,41183.0,176.63,176.97,176.47,176.79,41183.0
2017-11-29 14:50:00,176.77,177.12,176.63,176.63,57557.0,176.77,177.12,176.63,176.63,57557.0
2017-11-29 15:00:00,176.65,177.02,176.51,176.95,59489.0,176.65,177.02,176.51,176.95,59489.0
2017-11-29 15:10:00,176.92,176.94,176.32,176.39,34854.0,176.92,176.94,176.32,176.39,34854.0
2017-11-29 15:20:00,176.34,176.99,176.34,176.99,49616.0,176.34,176.99,176.34,176.99,49616.0
2017-11-29 15:30:00,176.95,177.46,176.9,177.09,75440.0,176.95,177.46,176.9,177.09,75440.0
2017-11-29 15:40:00,177.05,177.28,176.88,176.92,111026.0,177.05,177.28,176.88,176.92,111026.0
2017-11-29 15:50:00,176.93,177.06,176.75,176.9,193117.0,176.93,177.06,176.75,176.9,193117.0
2017-11-30 09:30:00,178.36,178.64,176.95,177.47,135308.0,178.36,178.64,176.95,177.47,135308.0
2017-11-30 09:40:00,177.3,178.2,176.86,177.85,91048.0,177.3,178.2,176.86,177.85,91048.0
2017-11-30 09:50:00,177.77,177.77,176.67,177.01,56450.0,177.77,177.77,176.67,177.01,56450.0
2017-11-30 10:00:00,177.03,177.22,176.61,176.61,64906.0,177.03,177.22,176.61,176.61,64906.0
2017-11-30 10:10:00,176.59,177.35,176.55,177.33,54924.0,176.59,177.35,176.55,177.33,54924.0
2017-11-30 10:20:00,177.29,177.79,177.15,177.78,54490.0,177.29,177.79,177.15,177.78,54490.0
2017-11-30 10:30:00,177.8,178.7,177.77,178.52,46561.0,177.8,178.7,177.77,178.52,46561.0
2017-11-30 10:40:00,178.52,179.04,178.0,179.03,33521.0,178.52,179.04,178.0,179.03,33521.0
2017-11-30 10:50:00,179.02,179.06,178.54,178.59,49094.0,179.02,179.06,178.54,178.59,49094.0
2017-11-30 11:00:00,178.58,179.02,178.49,178.72,31133.0,178.58,179.02,178.49,178.72,31133.0
2017-11-30 11:10:00,178.83,179.0,178.4,178.98,28611.0,178.83,179.0,178.4,178.98,28611.0
2017-11-30 11:20:00,178.86,178.92,178.43,178.6,23077.0,178.86,178.92,178.43,178.6,23077.0
2017-11-30 11:30:00,178.47,178.95,178.38,178.81,25772.0,178.47,178.95,178.38,178.81,25772.0
2017-11-30 11:40:00,178.76,179.08,178.6,178.72,35171.0,178.76,179.08,178.6,178.72,35171.0
2017-11-30 11:50:00,178.68,178.82,178.57,178.81,31918.0,178.68,178.82,178.57,178.81,31918.0
2017-11-30 12:00:00,178.81,179.29,178.58,179.24,34726.0,178.81,179.29,178.58,179.24,34726.0
2017-11-30 12:10:00,179.27,179.71,179.2,179.39,38781.0,179.27,179.71,179.2,179.39,38781.0
2017-11-30 12:20:00,179.36,179.82,179.36,179.79,26926.0,179.36,179.82,179.36,179.79,26926.0
2017-11-30 12:30:00,179.76,180.05,179.55,179.97,25809.0,179.76,180.05,179.55,179.97,25809.0
2017-11-30 12:40:00,179.95,180.1,179.84,179.89,22409.0,179.95,180.1,179.84,179.89,22409.0
2017-11-30 12:50:00,179.83,179.83,179.22,179.53,34072.0,179.83,179.83,179.22,179.53,34072.0
2017-11-30 13:00:00,179.53,180.02,179.48,180.02,61089.0,179.53,180.02,179.48,180.02,61089.0
2017-11-30 13:10:00,180.04,180.14,179.65,179.7,27170.0,180.04,180.14,179.65,179.7,27170.0
2017-11-30 13:20:00,179.65,180.2,179.64,180.2,36373.0,179.65,180.2,179.64,180.2,36373.0
2017-11-30 13:30:00,180.14,180.23,179.78,179.86,31985.0,180.14,180.23,179.78,179.86,31985.0
2017-11-30 13:40:00,179.84,180.05,179.82,179.95,25897.0,179.84,180.05,179.82,179.95,25897.0
2017-11-30 13:50:00,179.9,180.51,179.88,180.47,45863.0,179.9,180.51,179.88,180.47,45863.0
2017-11-30 14:00:00,180.47,180.49,179.93,180.06,22529.0,180.47,180.49,179.93,180.06,22529.0
2017-11-30 14:10:00,179.98,180.29,179.98,180.2,25860.0,179.98,180.29,179.98,180.2,25860.0
2017-11-30 14:20:00,180.21,180.64,180.2,180.6,23052.0,180.21,180.64,180.2,180.6,23052.0
2017-11-30 14:30:00,180.57,180.74,180.44,180.47,28859.0,180.57,180.74,180.44,180.47,28859.0
2017-11-30 14:40:00,180.45,180.65,180.38,180.57,22559.0,180.45,180.65,180.38,180.57,22559.0
2017-11-30 14:50:00,180.55,180.56,180.02,180.13,38485.0,180.55,180.56,180.02,180.13,38485.0
2017-11-30 15:00:00,180.13,180.32,179.77,179.84,48700.0,180.13,180.32,179.77,179.84,48700.0
2017-11-30 15:10:00,179.82,180.49,179.82,180.34,33969.0,179.82,180.49,179.82,180.34,33969.0
2017-11-30 15:20:00,180.35,180.63,180.24,180.54,36710.0,180.35,180.63,180.24,180.54,36710.0
2017-11-30 15:30:00,180.54,180.63,180.35,180.37,75269.0,180.54,180.63,180.35,180.37,75269.0
2017-11-30 15:40:00,180.39,180.95,180.38,180.89,73983.0,180.39,180.95,180.38,180.89,73983.0
2017-11-30 15:50:00,180.92,181.67,180.92,181.42,305199.0,180.92,181.67,180.92,181.42,305199.0
2017-12-01 09:30:00,179.51,182.0,179.5,181.56,118623.0,179.51,182.0,179.5,181.56,118623.0
2017-12-01 09:40:00,181.45,181.88,180.34,180.81,37996.0,181.45,181.88,180.34,180.81,37996.0
2017-12-01 09:50:00,180.85,181.12,180.0,180.24,46540.0,180.85,181.12,180.0,180.24,46540.0
2017-12-01 10:00:00,180.25,180.96,180.04,180.75,38902.0,180.25,180.96,180.04,180.75,38902.0
2017-12-01 10:10:00,180.67,181.28,180.36,180.9,51660.0,180.67,181.28,180.36,180.9,51660.0
2017-12-01 10:20:00,180.89,181.32,180.65,181.25,42283.0,180.89,181.32,180.65,181.25,42283.0
2017-12-01 10:30:00,181.31,181.31,180.09,180.47,36839.0,181.31,181.31,180.09,180.47,36839.0
2017-12-01 10:40:00,180.46,180.96,180.4,180.95,23795.0,180.46,180.96,180.4,180.95,23795.0
2017-12-01 10:50:00,180.96,181.23,180.76,180.8,32738.0,180.96,181.23,180.76,180.8,32738.0
2017-12-01 11:00:00,180.84,180.92,179.73,180.32,34352.0,180.84,180.92,179.73,180.32,34352.0
2017-12-01 11:10:00,180.23,180.23,178.02,178.78,101107.0,180.23,180.23,178.02,178.78,101107.0
2017-12-01 11:20:00,178.88,179.08,177.96,178.02,78166.0,178.88,179.08,177.96,178.02,78166.0
2017-12-01 11:30:00,177.98,179.05,177.13,178.87,86715.0,177.98,179.05,177.13,178.87,86715.0
2017-12-01 11:40:00,178.96,179.63,178.56,178.65,63169.0,178.96,179.63,178.56,178.65,63169.0
2017-12-01 11:50:00,178.59,179.48,178.15,179.31,73407.0,178.59,179.48,178.15,179.31,73407.0
2017-12-01 12:00:00,179.22,179.48,178.76,179.48,43136.0,179.22,179.48,178.76,179.48,43136.0
2017-12-01 12:10:00,179.46,179.66,178.79,178.87,33703.0,179.46,179.66,178.79,178.87,33703.0
2017-12-01 12:20:00,178.84,179.32,178.84,179.24,27138.0,178.84,179.32,178.84,179.24,27138.0
2017-12-01 12:30:00,179.16,179.2,178.66,178.87,46503.0,179.16,179.2,178.66,178.87,46503.0
2017-12-01 12:40:00,178.76,180.0,178.76,179.49,19638.0,178.76,180.0,178.76,179.49,19638.0
2017-12-01 12:50:00,179.53,180.15,179.53,179.95,19242.0,179.53,180.15,179.53,179.95,19242.0
2017-12-01 13:00:00,179.82,179.96,179.5,179.58,22356.0,179.82,179.96,179.5,179.58,22356.0
2017-12-01 13:10:00,179.53,179.78,179.28,179.6,25005.0,179.53,179.78,179.28,179.6,25005.0
2017-12-01 13:20:00,179.66,180.0,179.49,179.84,18546.0,179.66,180.0,179.49,179.84,18546.0
2017-12-01 13:30:00,179.8,180.16,179.77,179.99,31880.0,179.8,180.16,179.77,179.99,31880.0
2017-12-01 13:40:00,180.04,180.08,179.48,179.48,28572.0,180.04,180.08,179.48,179.48,28572.0
2017-12-01 13:50:00,179.58,179.58,179.31,179.42,29772.0,179.58,179.58,179.31,179.42,29772.0
2017-12-01 14:00:00,179.43,179.66,179.2,179.34,42968.0,179.43,179.66,179.2,179.34,42968.0
2017-12-01 14:10:00,179.29,179.69,179.18,179.66,37651.0,179.29,179.69,179.18,179.66,37651.0
2017-12-01 14:20:00,179.6,179.65,179.37,179.51,43182.0,179.6,179.65,179.37,179.51,43182.0
2017-12-01 14:30:00,179.47,179.53,178.89,178.89,65625.0,179.47,179.53,178.89,178.89,65625.0
2017-12-01 14:40:00,178.96,179.23,178.82,178.85,32920.0,178.96,179.23,178.82,178.85,32920.0
2017-12-01 14:50:00,178.85,179.23,178.79,179.23,102373.0,178.85,179.23,178.79,179.23,102373.0
2017-12-01 15:00:00,179.21,179.4,178.97,179.39,47123.0,179.21,179.4,178.97,179.39,47123.0
2017-12-01 15:10:00,179.42,179.42,179.1,179.2,31174.0,179.42,179.42,179.1,179.2,31174.0
2017-12-01 15:20:00,179.19,179.28,179.09,179.21,45087.0,179.19,179.28,179.09,179.21,45087.0
2017-12-01 15:30:00,179.22,179.46,179.19,179.46,72392.0,179.22,179.46,179.19,179.46,72392.0
2017-12-01 15:40:00,179.48,179.82,179.46,179.52,151825.0,179.48,179.82,179.46,179.52,151825.0
2017-12-01 15:50:00,179.52,179.76,179.4,179.5,238907.0,179.52,179.76,179.4,179.5,238907.0
2017-12-04 09:30:00,180.34,180.62,176.13,176.5,222318.0,180.34,180.62,176.13,176.5,222318.0
2017-12-04 09:40:00,176.54,176.54,175.17,175.37,126891.0,176.54,176.54,175.17,175.37,126891.0
2017-12-04 09:50:00,175.43,176.09,174.34,174.46,143236.0,175.43,176.09,174.34,174.46,143236.0
2017-12-04 10:00:00,174.44,174.62,171.61,171.88,314027.0,174.44,174.62,171.61,171.88,314027.0
2017-12-04 10:10:00,171.93,173.09,171.48,172.42,207593.0,171.93,173.09,171.48,172.42,207593.0
2017-12-04 10:20:00,172.42,173.49,172.07,172.6,136812.0,172.42,173.49,172.07,172.6,136812.0
2017-12-04 10:30:00,172.64,173.23,172.51,173.09,64521.0,172.64,173.23,172.51,173.09,64521.0
2017-12-04 10:40:00,173.07,173.07,170.33,170.34,205438.0,173.07,173.07,170.33,170.34,205438.0
2017-12-04 10:50:00,170.4,171.08,169.18,169.97,263041.0,170.4,171.08,169.18,169.97,263041.0
2017-12-04 11:00:00,169.94,170.26,168.78,170.1,237161.0,169.94,170.26,168.78,170.1,237161.0
2017-12-04 11:10:00,170.02,172.46,169.7,172.39,149486.0,170.02,172.46,169.7,172.39,149486.0
2017-12-04 11:20:00,172.37,173.25,171.97,172.04,93842.0,172.37,173.25,171.97,172.04,93842.0
2017-12-04 11:30:00,172.15,172.15,170.83,171.08,75860.0,172.15,172.15,170.83,171.08,75860.0
2017-12-04 11:40:00,171.15,171.37,170.53,170.73,63575.0,171.15,171.37,170.53,170.73,63575.0
2017-12-04 11:50:00,170.68,171.03,170.5,170.86,58473.0,170.68,171.03,170.5,170.86,58473.0
2017-12-04 12:00:00,170.84,171.0,170.6,170.68,69424.0,170.84,171.0,170.6,170.68,69424.0
2017-12-04 12:10:00,170.71,171.39,170.53,170.95,85926.0,170.71,171.39,170.53,170.95,85926.0
2017-12-04 12:20:00,170.97,171.04,170.12,170.25,70677.0,170.97,171.04,170.12,170.25,70677.0
2017-12-04 12:30:00,170.26,170.6,170.08,170.3,67325.0,170.26,170.6,170.08,170.3,67325.0
2017-12-04 12:40:00,170.33,170.98,170.3,170.76,94027.0,170.33,170.98,170.3,170.76,94027.0
2017-12-04 12:50:00,170.86,170.88,170.47,170.77,75312.0,170.86,170.88,170.47,170.77,75312.0
2017-12-04 13:00:00,170.78,171.26,170.76,170.97,133874.0,170.78,171.26,170.76,170.97,133874.0
2017-12-04 13:10:00,170.99,171.18,170.88,170.91,84356.0,170.99,171.18,170.88,170.91,84356.0
2017-12-04 13:20:00,170.92,171.09,170.4,170.57,38040.0,170.92,171.09,170.4,170.57,38040.0
2017-12-04 13:30:00,170.57,170.76,170.49,170.63,31526.0,170.57,170.76,170.49,170.63,31526.0
2017-12-04 13:40:00,170.63,170.81,170.54,170.54,23458.0,170.63,170.81,170.54,170.54,23458.0
2017-12-04 13:50:00,170.55,171.09,170.48,170.9,42412.0,170.55,171.09,170.48,170.9,42412.0
2017-12-04 14:00:00,170.88,171.03,170.5,170.74,49466.0,170.88,171.03,170.5,170.74,49466.0
2017-12-04 14:10:00,170.72,170.9,170.35,170.54,41359.0,170.72,170.9,170.35,170.54,41359.0
2017-12-04 14:20:00,170.49,170.68,170.13,170.2,43227.0,170.49,170.68,170.13,170.2,43227.0
2017-12-04 14:30:00,170.13,170.67,169.83,170.57,93151.0,170.13,170.67,169.83,170.57,93151.0
2017-12-04 14:40:00,170.57,170.58,169.75,169.85,61839.0,170.57,170.58,169.75,169.85,61839.0
2017-12-04 14:50:00,169.92,170.06,169.58,169.7,66294.0,169.92,170.06,169.58,169.7,66294.0
2017-12-04 15:00:00,169.69,169.92,169.3,169.86,65552.0,169.69,169.92,169.3,169.86,65552.0
2017-12-04 15:10:00,169.81,169.81,169.04,169.04,53759.0,169.81,169.81,169.04,169.04,53759.0
2017-12-04 15:20:00,169.04,169.56,169.02,169.52,116805.0,169.04,169.56,169.02,169.52,116805.0
2017-12-04 15:30:00,169.5,169.72,168.86,168.91,182071.0,169.5,169.72,168.86,168.91,182071.0
2017-12-04 15:40:00,168.9,169.04,168.79,168.94,160605.0,168.9,169.04,168.79,168.94,160605.0
2017-12-04 15:50:00,168.95,169.03,168.43,168.44,362510.0,168.95,169.03,168.43,168.44,362510.0
2017-12-05 09:30:00,167.69,169.52,165.68,168.98,453886.0,167.69,169.52,165.68,168.98,453886.0
2017-12-05 09:40:00,168.99,170.94,168.9,170.28,194739.0,168.99,170.94,168.9,170.28,194739.0
2017-12-05 09:50:00,170.26,171.3,169.63,170.73,132615.0,170.26,171.3,169.63,170.73,132615.0
2017-12-05 10:00:00,170.73,171.78,170.62,171.0,103400.0,170.73,171.78,170.62,171.0,103400.0
2017-12-05 10:10:00,171.02,171.25,170.25,171.0,100302.0,171.02,171.25,170.25,171.0,100302.0
2017-12-05 10:20:00,171.17,171.2,170.51,170.8,67349.0,171.17,171.2,170.51,170.8,67349.0
2017-12-05 10:30:00,170.79,170.9,170.01,170.26,88553.0,170.79,170.9,170.01,170.26,88553.0
2017-12-05 10:40:00,170.27,170.87,169.84,170.71,94170.0,170.27,170.87,169.84,170.71,94170.0
2017-12-05 10:50:00,170.75,170.75,170.34,170.51,54466.0,170.75,170.75,170.34,170.51,54466.0
2017-12-05 11:00:00,170.54,170.74,170.35,170.58,62953.0,170.54,170.74,170.35,170.58,62953.0
2017-12-05 11:10:00,170.61,170.77,170.36,170.41,103908.0,170.61,170.77,170.36,170.41,103908.0
2017-12-05 11:20:00,170.42,170.8,170.18,170.19,127216.0,170.42,170.8,170.18,170.19,127216.0
2017-12-05 11:30:00,170.3,170.76,169.71,169.89,63792.0,170.3,170.76,169.71,169.89,63792.0
2017-12-05 11:40:00,169.89,170.3,169.72,170.01,56610.0,169.89,170.3,169.72,170.01,56610.0
2017-12-05 11:50:00,169.97,170.06,169.15,169.26,58171.0,169.97,170.06,169.15,169.26,58171.0
2017-12-05 12:00:00,169.19,169.45,168.53,168.62,93078.0,169.19,169.45,168.53,168.62,93078.0
2017-12-05 12:10:00,168.62,169.05,168.51,168.97,77972.0,168.62,169.05,168.51,168.97,77972.0
2017-12-05 12:20:00,168.95,169.39,168.57,169.39,66728.0,168.95,169.39,168.57,169.39,66728.0
2017-12-05 12:30:00,169.42,169.48,168.99,169.31,55658.0,169.42,169.48,168.99,169.31,55658.0
2017-12-05 12:40:00,169.33,169.92,169.1,169.52,48409.0,169.33,169.92,169.1,169.52,48409.0
2017-12-05 12:50:00,169.57,169.57,168.66,168.92,55489.0,169.57,169.57,168.66,168.92,55489.0
2017-12-05 13:00:00,168.98,169.06,168.12,168.22,48086.0,168.98,169.06,168.12,168.22,48086.0
2017-12-05 13:10:00,168.21,168.82,168.19,168.75,70908.0,168.21,168.82,168.19,168.75,70908.0
2017-12-05 13:20:00,168.81,169.06,168.7,168.83,63081.0,168.81,169.06,168.7,168.83,63081.0
2017-12-05 13:30:00,168.9,169.23,168.82,169.11,44337.0,168.9,169.23,168.82,169.11,44337.0
2017-12-05 13:40:00,169.14,169.57,168.96,169.45,38992.0,169.14,169.57,168.96,169.45,38992.0
2017-12-05 13:50:00,169.48,169.75,169.36,169.64,38398.0,169.48,169.75,169.36,169.64,38398.0
2017-12-05 14:00:00,169.67,169.67,169.16,169.37,33592.0,169.67,169.67,169.16,169.37,33592.0
2017-12-05 14:10:00,169.39,169.55,168.85,168.92,49763.0,169.39,169.55,168.85,168.92,49763.0
2017-12-05 14:20:00,169.02,169.06,168.53,168.72,43900.0,169.02,169.06,168.53,168.72,43900.0
2017-12-05 14:30:00,168.69,169.13,168.54,168.86,144095.0,168.69,169.13,168.54,168.86,144095.0
2017-12-05 14:40:00,168.81,169.05,168.68,168.78,43737.0,168.81,169.05,168.68,168.78,43737.0
2017-12-05 14:50:00,168.77,168.87,168.52,168.81,37822.0,168.77,168.87,168.52,168.81,37822.0
2017-12-05 15:00:00,168.76,169.02,168.65,168.81,43019.0,168.76,169.02,168.65,168.81,43019.0
2017-12-05 15:10:00,168.8,169.09,168.71,168.77,65254.0,168.8,169.09,168.71,168.77,65254.0
2017-12-05 15:20:00,168.77,169.09,168.63,168.88,74025.0,168.77,169.09,168.63,168.88,74025.0
2017-12-05 15:30:00,168.85,168.94,168.65,168.67,83857.0,168.85,168.94,168.65,168.67,83857.0
2017-12-05 15:40:00,168.66,168.76,168.15,168.25,118156.0,168.66,168.76,168.15,168.25,118156.0
2017-12-05 15:50:00,168.25,168.28,167.38,167.54,416189.0,168.25,168.28,167.38,167.54,416189.0
2017-12-06 09:30:00,166.79,168.57,165.75,168.37,204988.0,166.79,168.57,165.75,168.37,204988.0
2017-12-06 09:40:00,168.39,169.85,168.39,169.6,116797.0,168.39,169.85,168.39,169.6,116797.0
2017-12-06 09:50:00,169.56,170.6,169.27,169.99,86253.0,169.56,170.6,169.27,169.99,86253.0
2017-12-06 10:00:00,170.03,170.87,169.81,170.27,69651.0,170.03,170.87,169.81,170.27,69651.0
2017-12-06 10:10:00,170.22,170.27,169.34,170.09,58398.0,170.22,170.27,169.34,170.09,58398.0
2017-12-06 10:20:00,170.14,170.63,169.98,170.17,47589.0,170.14,170.63,169.98,170.17,47589.0
2017-12-06 10:30:00,170.24,170.35,169.35,169.52,41484.0,170.24,170.35,169.35,169.52,41484.0
2017-12-06 10:40:00,169.53,170.5,169.46,170.39,44989.0,169.53,170.5,169.46,170.39,44989.0
2017-12-06 10:50:00,170.34,171.05,170.08,170.96,65479.0,170.34,171.05,170.08,170.96,65479.0
2017-12-06 11:00:00,170.98,171.51,170.77,171.45,64054.0,170.98,171.51,170.77,171.45,64054.0
2017-12-06 11:10:00,171.45,172.25,171.38,172.02,70430.0,171.45,172.25,171.38,172.02,70430.0
2017-12-06 11:20:00,172.11,172.54,171.49,171.83,80343.0,172.11,172.54,171.49,171.83,80343.0
2017-12-06 11:30:00,171.85,172.15,171.53,171.8,38028.0,171.85,172.15,171.53,171.8,38028.0
2017-12-06 11:40:00,171.81,171.94,171.07,171.37,53453.0,171.81,171.94,171.07,171.37,53453.0
2017-12-06 11:50:00,171.37,171.81,171.35,171.79,55037.0,171.37,171.81,171.35,171.79,55037.0
2017-12-06 12:00:00,171.8,171.91,171.33,171.64,69617.0,171.8,171.91,171.33,171.64,69617.0
2017-12-06 12:10:00,171.69,171.99,171.5,171.5,44218.0,171.69,171.99,171.5,171.5,44218.0
2017-12-06 12:20:00,171.56,171.8,171.31,171.36,31122.0,171.56,171.8,171.31,171.36,31122.0
2017-12-06 12:30:00,171.29,171.88,171.26,171.88,41087.0,171.29,171.88,171.26,171.88,41087.0
2017-12-06 12:40:00,171.87,171.91,171.32,171.65,52304.0,171.87,171.91,171.32,171.65,52304.0
2017-12-06 12:50:00,171.63,171.77,171.45,171.51,40756.0,171.63,171.77,171.45,171.51,40756.0
2017-12-06 13:00:00,171.53,171.67,171.42,171.52,28509.0,171.53,171.67,171.42,171.52,28509.0
2017-12-06 13:10:00,171.52,171.94,171.51,171.81,27006.0,171.52,171.94,171.51,171.81,27006.0
2017-12-06 13:20:00,171.81,172.16,171.68,172.13,26884.0,171.81,172.16,171.68,172.13,26884.0
2017-12-06 13:30:00,172.1,172.57,172.03,172.48,53839.0,172.1,172.57,172.03,172.48,53839.0
2017-12-06 13:40:00,172.45,173.08,172.45,172.81,62224.0,172.45,173.08,172.45,172.81,62224.0
2017-12-06 13:50:00,172.85,173.04,172.71,173.04,41666.0,172.85,173.04,172.71,173.04,41666.0
2017-12-06 14:00:00,172.98,173.48,172.87,173.07,52368.0,172.98,173.48,172.87,173.07,52368.0
2017-12-06 14:10:00,173.01,173.1,172.72,172.94,43250.0,173.01,173.1,172.72,172.94,43250.0
2017-12-06 14:20:00,172.96,173.26,172.79,173.12,39157.0,172.96,173.26,172.79,173.12,39157.0
2017-12-06 14:30:00,173.08,173.35,172.98,173.03,38103.0,173.08,173.35,172.98,173.03,38103.0
2017-12-06 14:40:00,173.03,173.41,173.02,173.14,34451.0,173.03,173.41,173.02,173.14,34451.0
2017-12-06 14:50:00,173.12,173.27,173.01,173.22,52022.0,173.12,173.27,173.01,173.22,52022.0
2017-12-06 15:00:00,173.27,173.48,173.24,173.42,38998.0,173.27,173.48,173.24,173.42,38998.0
2017-12-06 15:10:00,173.41,173.66,173.27,173.35,64393.0,173.41,173.66,173.27,173.35,64393.0
2017-12-06 15:20:00,173.38,173.47,173.08,173.26,46614.0,173.38,173.47,173.08,173.26,46614.0
2017-12-06 15:30:00,173.27,173.72,173.13,173.7,88925.0,173.27,173.72,173.13,173.7,88925.0
2017-12-06 15:40:00,173.68,173.96,173.59,173.72,179414.0,173.68,173.96,173.59,173.72,179414.0
2017-12-06 15:50:00,173.72,173.76,173.35,173.51,276706.0,173.72,173.76,173.35,173.51,276706.0
2017-12-07 09:30:00,173.46,174.3,172.54,174.1,70973.0,173.46,174.3,172.54,174.1,70973.0
2017-12-07 09:40:00,174.05,174.16,173.3,173.79,34607.0,174.05,174.16,173.3,173.79,34607.0
2017-12-07 09:50:00,173.89,173.99,172.8,172.93,28587.0,173.89,173.99,172.8,172.93,28587.0
2017-12-07 10:00:00,172.93,172.99,172.13,172.55,49359.0,172.93,172.99,172.13,172.55,49359.0
2017-12-07 10:10:00,172.44,173.42,172.19,173.04,46231.0,172.44,173.42,172.19,173.04,46231.0
2017-12-07 10:20:00,173.1,173.64,173.1,173.5,22745.0,173.1,173.64,173.1,173.5,22745.0
2017-12-07 10:30:00,173.54,174.53,173.53,174.52,42810.0,173.54,174.53,173.53,174.52,42810.0
2017-12-07 10:40:00,174.52,174.83,174.22,174.31,39390.0,174.52,174.83,174.22,174.31,39390.0
2017-12-07 10:50:00,174.34,174.69,174.26,174.67,26896.0,174.34,174.69,174.26,174.67,26896.0
2017-12-07 11:00:00,174.71,174.88,174.36,174.38,43015.0,174.71,174.88,174.36,174.38,43015.0
2017-12-07 11:10:00,174.34,175.39,174.31,175.31,44862.0,174.34,175.39,174.31,175.31,44862.0
2017-12-07 11:20:00,175.4,175.63,175.08,175.54,66092.0,175.4,175.63,175.08,175.54,66092.0
2017-12-07 11:30:00,175.59,175.82,175.1,175.35,50908.0,175.59,175.82,175.1,175.35,50908.0
2017-12-07 11:40:00,175.35,175.54,175.27,175.44,20123.0,175.35,175.54,175.27,175.44,20123.0
2017-12-07 11:50:00,175.38,175.88,175.38,175.88,18582.0,175.38,175.88,175.38,175.88,18582.0
2017-12-07 12:00:00,175.9,175.9,175.02,175.22,68442.0,175.9,175.9,175.02,175.22,68442.0
2017-12-07 12:10:00,175.19,175.26,174.55,174.6,23487.0,175.19,175.26,174.55,174.6,23487.0
2017-12-07 12:20:00,174.57,175.06,174.57,174.88,42761.0,174.57,175.06,174.57,174.88,42761.0
2017-12-07 12:30:00,174.86,175.13,174.83,175.11,30802.0,174.86,175.13,174.83,175.11,30802.0
2017-12-07 12:40:00,175.11,175.27,174.98,175.27,14795.0,175.11,175.27,174.98,175.27,14795.0
2017-12-07 12:50:00,175.25,175.29,175.02,175.06,13311.0,175.25,175.29,175.02,175.06,13311.0
2017-12-07 13:00:00,175.07,175.23,174.73,174.96,31337.0,175.07,175.23,174.73,174.96,31337.0
2017-12-07 13:10:00,174.9,175.1,174.77,174.78,35362.0,174.9,175.1,174.77,174.78,35362.0
2017-12-07 13:20:00,174.78,174.84,174.45,174.7,32893.0,174.78,174.84,174.45,174.7,32893.0
2017-12-07 13:30:00,174.71,174.91,174.65,174.91,11339.0,174.71,174.91,174.65,174.91,11339.0
2017-12-07 13:40:00,174.89,174.97,174.52,174.53,23456.0,174.89,174.97,174.52,174.53,23456.0
2017-12-07 13:50:00,174.5,174.52,174.23,174.4,34906.0,174.5,174.52,174.23,174.4,34906.0
2017-12-07 14:00:00,174.4,174.64,174.35,174.48,21296.0,174.4,174.64,174.35,174.48,21296.0
2017-12-07 14:10:00,174.5,174.62,174.39,174.52,31371.0,174.5,174.62,174.39,174.52,31371.0
2017-12-07 14:20:00,174.53,174.57,174.26,174.39,38528.0,174.53,174.57,174.26,174.39,38528.0
2017-12-07 14:30:00,174.36,174.36,173.64,174.11,47061.0,174.36,174.36,173.64,174.11,47061.0
2017-12-07 14:40:00,174.11,174.26,173.89,174.17,25983.0,174.11,174.26,173.89,174.17,25983.0
2017-12-07 14:50:00,174.26,174.5,174.08,174.43,43629.0,174.26,174.5,174.08,174.43,43629.0
2017-12-07 15:00:00,174.42,174.5,174.32,174.39,19380.0,174.42,174.5,174.32,174.39,19380.0
2017-12-07 15:10:00,174.37,174.43,174.11,174.17,23069.0,174.37,174.43,174.11,174.17,23069.0
2017-12-07 15:20:00,174.19,174.52,174.12,174.49,57571.0,174.19,174.52,174.12,174.49,57571.0
2017-12-07 15:30:00,174.5,174.58,174.31,174.58,33616.0,174.5,174.58,174.31,174.58,33616.0
2017-12-07 15:40:00,174.58,174.73,174.34,174.68,44384.0,174.58,174.73,174.34,174.68,44384.0
2017-12-07 15:50:00,174.66,174.81,174.46,174.64,125333.0,174.66,174.81,174.46,174.64,125333.0
2017-12-08 09:30:00,177.08,177.08,176.21,176.55,81366.0,177.08,177.08,176.21,176.55,81366.0
2017-12-08 09:40:00,176.52,177.2,175.76,176.97,55459.0,176.52,177.2,175.76,176.97,55459.0
2017-12-08 09:50:00,176.7,176.76,175.28,175.51,30116.0,176.7,176.76,175.28,175.51,30116.0
2017-12-08 10:00:00,175.52,175.73,175.08,175.1,36094.0,175.52,175.73,175.08,175.1,36094.0
2017-12-08 10:10:00,175.1,175.6,175.0,175.34,27148.0,175.1,175.6,175.0,175.34,27148.0
2017-12-08 10:20:00,175.36,175.52,175.1,175.13,15706.0,175.36,175.52,175.1,175.13,15706.0
2017-12-08 10:30:00,175.16,175.25,174.73,174.73,24122.0,175.16,175.25,174.73,174.73,24122.0
2017-12-08 10:40:00,174.72,175.18,174.68,175.1,23956.0,174.72,175.18,174.68,175.1,23956.0
2017-12-08 10:50:00,175.07,175.11,174.7,174.96,15406.0,175.07,175.11,174.7,174.96,15406.0
2017-12-08 11:00:00,174.95,174.96,174.75,174.78,13218.0,174.95,174.96,174.75,174.78,13218.0
2017-12-08 11:10:00,174.8,174.92,174.72,174.8,14900.0,174.8,174.92,174.72,174.8,14900.0
2017-12-08 11:20:00,174.85,174.9,174.15,174.21,30383.0,174.85,174.9,174.15,174.21,30383.0
2017-12-08 11:30:00,174.21,174.32,173.76,174.22,28878.0,174.21,174.32,173.76,174.22,28878.0
2017-12-08 11:40:00,174.21,174.22,173.89,174.03,31993.0,174.21,174.22,173.89,174.03,31993.0
2017-12-08 11:50:00,173.97,174.16,173.84,173.97,21699.0,173.97,174.16,173.84,173.97,21699.0
2017-12-08 12:00:00,173.96,174.1,173.67,173.97,48247.0,173.96,174.1,173.67,173.97,48247.0
2017-12-08 12:10:00,173.95,174.08,173.81,173.93,36520.0,173.95,174.08,173.81,173.93,36520.0
2017-12-08 12:20:00,173.92,174.42,173.79,174.42,43539.0,173.92,174.42,173.79,174.42,43539.0
2017-12-08 12:30:00,174.42,174.46,174.0,174.0,22488.0,174.42,174.46,174.0,174.0,22488.0
2017-12-08 12:40:00,173.94,174.29,173.8,173.8,62966.0,173.94,174.29,173.8,173.8,62966.0
2017-12-08 12:50:00,173.81,173.81,173.35,173.47,67771.0,173.81,173.81,173.35,173.47,67771.0
2017-12-08 13:00:00,173.51,174.14,173.47,174.01,27494.0,173.51,174.14,173.47,174.01,27494.0
2017-12-08 13:10:00,174.02,174.6,173.93,174.55,25433.0,174.02,174.6,173.93,174.55,25433.0
2017-12-08 13:20:00,174.54,174.63,174.31,174.38,42466.0,174.54,174.63,174.31,174.38,42466.0
2017-12-08 13:30:00,174.39,174.47,174.13,174.13,18305.0,174.39,174.47,174.13,174.13,18305.0
2017-12-08 13:40:00,174.12,174.2,174.06,174.06,19587.0,174.12,174.2,174.06,174.06,19587.0
2017-12-08 13:50:00,174.09,174.16,173.99,174.13,22291.0,174.09,174.16,173.99,174.13,22291.0
2017-12-08 14:00:00,174.13,174.15,173.75,173.77,35101.0,174.13,174.15,173.75,173.77,35101.0
2017-12-08 14:10:00,173.78,173.88,173.54,173.6,23755.0,173.78,173.88,173.54,173.6,23755.0
2017-12-08 14:20:00,173.58,173.59,173.17,173.52,30197.0,173.58,173.59,173.17,173.52,30197.0
2017-12-08 14:30:00,173.57,173.79,173.47,173.78,31616.0,173.57,173.79,173.47,173.78,31616.0
2017-12-08 14:40:00,173.83,174.0,173.78,173.88,35457.0,173.83,174.0,173.78,173.88,35457.0
2017-12-08 14:50:00,173.89,173.94,173.63,173.73,25291.0,173.89,173.94,173.63,173.73,25291.0
2017-12-08 15:00:00,173.78,173.78,173.3,173.53,29039.0,173.78,173.78,173.3,173.53,29039.0
2017-12-08 15:10:00,173.51,173.6,173.35,173.4,37808.0,173.51,173.6,173.35,173.4,37808.0
2017-12-08 15:20:00,173.41,173.81,173.4,173.5,48231.0,173.41,173.81,173.4,173.5,48231.0
2017-12-08 15:30:00,173.49,173.64,173.31,173.58,59844.0,173.49,173.64,173.31,173.58,59844.0
2017-12-08 15:40:00,173.57,173.71,173.36,173.43,68164.0,173.57,173.71,173.36,173.43,68164.0
2017-12-08 15:50:00,173.42,173.57,173.34,173.57,152670.0,173.42,173.57,173.34,173.57,152670.0
2017-12-11 09:30:00,173.77,174.98,173.71,174.31,149943.0,173.77,174.98,173.71,174.31,149943.0
2017-12-11 09:40:00,174.31,174.42,173.2,173.6,50871.0,174.31,174.42,173.2,173.6,50871.0
2017-12-11 09:50:00,173.58,173.92,173.34,173.92,35618.0,173.58,173.92,173.34,173.92,35618.0
2017-12-11 10:00:00,173.89,174.0,173.44,174.0,50916.0,173.89,174.0,173.44,174.0,50916.0
2017-12-11 10:10:00,173.93,173.93,173.46,173.75,58259.0,173.93,173.93,173.46,173.75,58259.0
2017-12-11 10:20:00,173.75,173.83,173.5,173.59,45445.0,173.75,173.83,173.5,173.59,45445.0
2017-12-11 10:30:00,173.59,174.02,173.56,173.8,74999.0,173.59,174.02,173.56,173.8,74999.0
2017-12-11 10:40:00,173.83,173.85,173.62,173.71,29039.0,173.83,173.85,173.62,173.71,29039.0
2017-12-11 10:50:00,173.71,173.76,173.59,173.68,30153.0,173.71,173.76,173.59,173.68,30153.0
2017-12-11 11:00:00,173.71,173.94,173.66,173.81,34440.0,173.71,173.94,173.66,173.81,34440.0
2017-12-11 11:10:00,173.77,174.22,173.75,174.16,36848.0,173.77,174.22,173.75,174.16,36848.0
2017-12-11 11:20:00,174.13,174.15,173.94,173.94,63818.0,174.13,174.15,173.94,173.94,63818.0
2017-12-11 11:30:00,173.93,174.05,173.85,173.91,35268.0,173.93,174.05,173.85,173.91,35268.0
2017-12-11 11:40:00,173.88,174.1,173.86,174.0,33520.0,173.88,174.1,173.86,174.0,33520.0
2017-12-11 11:50:00,174.05,174.23,173.91,174.06,60237.0,174.05,174.23,173.91,174.06,60237.0
2017-12-11 12:00:00,174.03,174.22,173.98,174.09,50500.0,174.03,174.22,173.98,174.09,50500.0
2017-12-11 12:10:00,174.06,174.26,174.06,174.2,61458.0,174.06,174.26,174.06,174.2,61458.0
2017-12-11 12:20:00,174.21,174.45,174.09,174.28,38852.0,174.21,174.45,174.09,174.28,38852.0
2017-12-11 12:30:00,174.27,174.59,174.23,174.39,50182.0,174.27,174.59,174.23,174.39,50182.0
2017-12-11 12:40:00,174.4,174.47,174.24,174.38,28239.0,174.4,174.47,174.24,174.38,28239.0
2017-12-11 12:50:00,174.4,174.48,174.24,174.32,24610.0,174.4,174.48,174.24,174.32,24610.0
2017-12-11 13:00:00,174.37,174.44,174.11,174.19,28779.0,174.37,174.44,174.11,174.19,28779.0
2017-12-11 13:10:00,174.2,174.28,174.07,174.15,11645.0,174.2,174.28,174.07,174.15,11645.0
2017-12-11 13:20:00,174.11,174.18,173.62,173.69,45749.0,174.11,174.18,173.62,173.69,45749.0
2017-12-11 13:30:00,173.7,173.86,173.65,173.77,35775.0,173.7,173.86,173.65,173.77,35775.0
2017-12-11 13:40:00,173.78,173.86,173.64,173.74,24586.0,173.78,173.86,173.64,173.74,24586.0
2017-12-11 13:50:00,173.73,173.95,173.68,173.89,38277.0,173.73,173.95,173.68,173.89,38277.0
2017-12-11 14:00:00,173.89,173.91,173.71,173.79,30349.0,173.89,173.91,173.71,173.79,30349.0
2017-12-11 14:10:00,173.81,174.08,173.79,173.9,44493.0,173.81,174.08,173.79,173.9,44493.0
2017-12-11 14:20:00,173.98,174.18,173.93,174.0,26263.0,173.98,174.18,173.93,174.0,26263.0
2017-12-11 14:30:00,173.99,174.06,173.88,173.91,28870.0,173.99,174.06,173.88,173.91,28870.0
2017-12-11 14:40:00,173.96,174.11,173.92,173.92,30513.0,173.96,174.11,173.92,173.92,30513.0
2017-12-11 14:50:00,173.9,173.98,173.7,173.97,26654.0,173.9,173.98,173.7,173.97,26654.0
2017-12-11 15:00:00,173.98,174.09,173.77,173.95,42594.0,173.98,174.09,173.77,173.95,42594.0
2017-12-11 15:10:00,173.93,174.0,173.8,173.81,38084.0,173.93,174.0,173.8,173.81,38084.0
2017-12-11 15:20:00,173.83,174.12,173.79,174.06,49633.0,173.83,174.12,173.79,174.06,49633.0
2017-12-11 15:30:00,174.07,174.07,173.86,173.97,68721.0,174.07,174.07,173.86,173.97,68721.0
2017-12-11 15:40:00,173.96,173.96,173.81,173.94,80187.0,173.96,173.96,173.81,173.94,80187.0
2017-12-11 15:50:00,173.94,174.35,173.94,174.3,293828.0,173.94,174.35,173.94,174.3,293828.0
2017-12-12 09:30:00,172.86,172.98,170.43,170.98,260695.0,172.86,172.98,170.43,170.98,260695.0
2017-12-12 09:40:00,171.08,173.34,171.0,172.87,192083.0,171.08,173.34,171.0,172.87,192083.0
2017-12-12 09:50:00,172.94,173.84,172.93,173.84,73328.0,172.94,173.84,172.93,173.84,73328.0
2017-12-12 10:00:00,173.84,174.12,173.05,173.43,92013.0,173.84,174.12,173.05,173.43,92013.0
2017-12-12 10:10:00,173.47,173.91,173.14,173.51,73340.0,173.47,173.91,173.14,173.51,73340.0
2017-12-12 10:20:00,173.46,173.53,173.0,173.16,64355.0,173.46,173.53,173.0,173.16,64355.0
2017-12-12 10:30:00,173.16,173.78,173.01,173.71,26253.0,173.16,173.78,173.01,173.71,26253.0
2017-12-12 10:40:00,173.71,173.71,172.53,172.6,70440.0,173.71,173.71,172.53,172.6,70440.0
2017-12-12 10:50:00,172.6,172.82,172.42,172.71,49425.0,172.6,172.82,172.42,172.71,49425.0
2017-12-12 11:00:00,172.72,173.0,172.63,172.96,29771.0,172.72,173.0,172.63,172.96,29771.0
2017-12-12 11:10:00,172.99,173.3,172.93,172.99,35119.0,172.99,173.3,172.93,172.99,35119.0
2017-12-12 11:20:00,173.05,173.63,173.03,173.5,27436.0,173.05,173.63,173.03,173.5,27436.0
2017-12-12 11:30:00,173.49,173.64,173.08,173.24,37005.0,173.49,173.64,173.08,173.24,37005.0
2017-12-12 11:40:00,173.31,173.5,173.12,173.34,39860.0,173.31,173.5,173.12,173.34,39860.0
2017-12-12 11:50:00,173.33,173.57,173.2,173.49,49451.0,173.33,173.57,173.2,173.49,49451.0
2017-12-12 12:00:00,173.45,174.13,173.44,173.83,36838.0,173.45,174.13,173.44,173.83,36838.0
2017-12-12 12:10:00,173.83,174.12,173.78,173.96,23908.0,173.83,174.12,173.78,173.96,23908.0
2017-12-12 12:20:00,173.92,173.97,173.61,173.68,18676.0,173.92,173.97,173.61,173.68,18676.0
2017-12-12 12:30:00,173.63,173.86,173.55,173.7,23412.0,173.63,173.86,173.55,173.7,23412.0
2017-12-12 12:40:00,173.67,174.0,173.5,173.5,27929.0,173.67,174.0,173.5,173.5,27929.0
2017-12-12 12:50:00,173.55,173.65,173.29,173.29,38217.0,173.55,173.65,173.29,173.29,38217.0
2017-12-12 13:00:00,173.29,173.37,172.63,172.73,52787.0,173.29,173.37,172.63,172.73,52787.0
2017-12-12 13:10:00,172.81,173.02,172.62,172.7,48069.0,172.81,173.02,172.62,172.7,48069.0
2017-12-12 13:20:00,172.66,172.92,172.63,172.71,35108.0,172.66,172.92,172.63,172.71,35108.0
2017-12-12 13:30:00,172.73,172.9,172.67,172.81,31458.0,172.73,172.9,172.67,172.81,31458.0
2017-12-12 13:40:00,172.81,172.9,172.52,172.54,55602.0,172.81,172.9,172.52,172.54,55602.0
2017-12-12 13:50:00,172.56,172.69,172.41,172.58,49505.0,172.56,172.69,172.41,172.58,49505.0
2017-12-12 14:00:00,172.52,172.75,172.34,172.6,39873.0,172.52,172.75,172.34,172.6,39873.0
2017-12-12 14:10:00,172.6,172.89,172.47,172.74,54927.0,172.6,172.89,172.47,172.74,54927.0
2017-12-12 14:20:00,172.77,173.09,172.74,172.95,47579.0,172.77,173.09,172.74,172.95,47579.0
2017-12-12 14:30:00,172.95,173.09,172.77,173.03,80967.0,172.95,173.09,172.77,173.03,80967.0
2017-12-12 14:40:00,173.03,173.4,173.03,173.29,33946.0,173.03,173.4,173.03,173.29,33946.0
2017-12-12 14:50:00,173.28,173.36,173.11,173.22,28350.0,173.28,173.36,173.11,173.22,28350.0
2017-12-12 15:00:00,173.23,173.39,173.22,173.24,31717.0,173.23,173.39,173.22,173.24,31717.0
2017-12-12 15:10:00,173.24,173.3,172.91,172.91,60879.0,173.24,173.3,172.91,172.91,60879.0
2017-12-12 15:20:00,172.86,172.96,172.73,172.73,38453.0,172.86,172.96,172.73,172.73,38453.0
2017-12-12 15:30:00,172.73,172.95,172.58,172.87,62984.0,172.73,172.95,172.58,172.87,62984.0
2017-12-12 15:40:00,172.87,172.96,172.61,172.62,81102.0,172.87,172.96,172.61,172.62,81102.0
2017-12-12 15:50:00,172.62,172.65,172.32,172.57,269795.0,172.62,172.65,172.32,172.57,269795.0
2017-12-13 09:30:00,173.5,174.87,173.29,174.39,125436.0,173.5,174.87,173.29,174.39,125436.0
2017-12-13 09:40:00,174.38,175.72,174.37,175.72,169385.0,174.38,175.72,174.37,175.72,169385.0
2017-12-13 09:50:00,175.64,175.69,174.7,174.7,81087.0,175.64,175.69,174.7,174.7,81087.0
2017-12-13 10:00:00,174.78,175.17,174.65,174.7,49408.0,174.78,175.17,174.65,174.7,49408.0
2017-12-13 10:10:00,174.64,175.4,174.63,175.36,49091.0,174.64,175.4,174.63,175.36,49091.0
2017-12-13 10:20:00,175.31,175.39,175.09,175.34,36942.0,175.31,175.39,175.09,175.34,36942.0
2017-12-13 10:30:00,175.28,175.77,175.08,175.57,53188.0,175.28,175.77,175.08,175.57,53188.0
2017-12-13 10:40:00,175.5,175.98,175.5,175.74,58193.0,175.5,175.98,175.5,175.74,58193.0
2017-12-13 10:50:00,175.77,175.95,175.49,175.79,35919.0,175.77,175.95,175.49,175.79,35919.0
2017-12-13 11:00:00,175.78,176.24,175.58,176.09,56002.0,175.78,176.24,175.58,176.09,56002.0
2017-12-13 11:10:00,176.09,176.27,175.83,176.27,56297.0,176.09,176.27,175.83,176.27,56297.0
2017-12-13 11:20:00,176.24,176.56,176.03,176.46,42568.0,176.24,176.56,176.03,176.46,42568.0
2017-12-13 11:30:00,176.46,176.84,176.39,176.72,66965.0,176.46,176.84,176.39,176.72,66965.0
2017-12-13 11:40:00,176.71,176.8,176.07,176.41,49314.0,176.71,176.8,176.07,176.41,49314.0
2017-12-13 11:50:00,176.44,176.67,176.17,176.44,70767.0,176.44,176.67,176.17,176.44,70767.0
2017-12-13 12:00:00,176.38,176.7,176.2,176.43,79220.0,176.38,176.7,176.2,176.43,79220.0
2017-12-13 12:10:00,176.38,176.69,176.32,176.55,50012.0,176.38,176.69,176.32,176.55,50012.0
2017-12-13 12:20:00,176.55,176.84,176.45,176.77,38320.0,176.55,176.84,176.45,176.77,38320.0
2017-12-13 12:30:00,176.73,176.77,176.3,176.31,30226.0,176.73,176.77,176.3,176.31,30226.0
2017-12-13 12:40:00,176.35,176.55,176.26,176.55,41325.0,176.35,176.55,176.26,176.55,41325.0
2017-12-13 12:50:00,176.52,176.83,176.49,176.81,42187.0,176.52,176.83,176.49,176.81,42187.0
2017-12-13 13:00:00,176.83,176.95,176.68,176.85,111059.0,176.83,176.95,176.68,176.85,111059.0
2017-12-13 13:10:00,176.85,176.87,176.53,176.7,65723.0,176.85,176.87,176.53,176.7,65723.0
2017-12-13 13:20:00,176.58,176.78,176.54,176.74,41348.0,176.58,176.78,176.54,176.74,41348.0
2017-12-13 13:30:00,176.77,176.77,176.25,176.54,43138.0,176.77,176.77,176.25,176.54,43138.0
2017-12-13 13:40:00,176.6,176.69,176.51,176.6,43838.0,176.6,176.69,176.51,176.6,43838.0
2017-12-13 13:50:00,176.63,176.85,176.57,176.78,59091.0,176.63,176.85,176.57,176.78,59091.0
2017-12-13 14:00:00,176.78,177.27,176.78,176.99,86697.0,176.78,177.27,176.78,176.99,86697.0
2017-12-13 14:10:00,176.98,177.13,176.66,176.85,45147.0,176.98,177.13,176.66,176.85,45147.0
2017-12-13 14:20:00,176.82,176.82,176.33,176.7,37173.0,176.82,176.82,176.33,176.7,37173.0
2017-12-13 14:30:00,176.7,176.95,176.53,176.58,44646.0,176.7,176.95,176.53,176.58,44646.0
2017-12-13 14:40:00,176.61,177.08,176.54,177.04,40513.0,176.61,177.08,176.54,177.04,40513.0
2017-12-13 14:50:00,177.03,177.13,176.92,177.0,50383.0,177.03,177.13,176.92,177.0,50383.0
2017-12-13 15:00:00,177.0,177.01,176.83,176.87,49553.0,177.0,177.01,176.83,176.87,49553.0
2017-12-13 15:10:00,176.87,177.21,176.86,177.21,40070.0,176.87,177.21,176.86,177.21,40070.0
2017-12-13 15:20:00,177.18,177.42,176.97,177.01,77002.0,177.18,177.42,176.97,177.01,77002.0
2017-12-13 15:30:00,177.01,177.37,176.93,177.28,94673.0,177.01,177.37,176.93,177.28,94673.0
2017-12-13 15:40:00,177.3,177.36,177.04,177.3,152823.0,177.3,177.36,177.04,177.3,152823.0
2017-12-13 15:50:00,177.27,177.27,176.71,176.82,315383.0,177.27,177.27,176.71,176.82,315383.0
2017-12-14 09:30:00,178.26,178.6,176.88,177.26,145633.0,178.26,178.6,176.88,177.26,145633.0
2017-12-14 09:40:00,177.31,178.61,177.12,178.39,77807.0,177.31,178.61,177.12,178.39,77807.0
2017-12-14 09:50:00,178.39,178.44,177.5,178.18,67001.0,178.39,178.44,177.5,178.18,67001.0
2017-12-14 10:00:00,178.31,178.34,177.54,177.68,59043.0,178.31,178.34,177.54,177.68,59043.0
2017-12-14 10:10:00,177.73,178.0,177.36,177.72,52103.0,177.73,178.0,177.36,177.72,52103.0
2017-12-14 10:20:00,177.65,178.49,177.58,178.2,44602.0,177.65,178.49,177.58,178.2,44602.0
2017-12-14 10:30:00,178.3,178.46,177.77,177.83,51216.0,178.3,178.46,177.77,177.83,51216.0
2017-12-14 10:40:00,177.91,178.36,177.83,178.01,30675.0,177.91,178.36,177.83,178.01,30675.0
2017-12-14 10:50:00,177.92,178.55,177.92,178.24,41623.0,177.92,178.55,177.92,178.24,41623.0
2017-12-14 11:00:00,178.34,178.72,178.2,178.49,66730.0,178.34,178.72,178.2,178.49,66730.0
2017-12-14 11:10:00,178.44,178.45,177.81,177.98,45175.0,178.44,178.45,177.81,177.98,45175.0
2017-12-14 11:20:00,177.93,177.98,177.3,177.5,69954.0,177.93,177.98,177.3,177.5,69954.0
2017-12-14 11:30:00,177.53,177.66,177.31,177.5,42948.0,177.53,177.66,177.31,177.5,42948.0
2017-12-14 11:40:00,177.5,177.61,177.01,177.07,64090.0,177.5,177.61,177.01,177.07,64090.0
2017-12-14 11:50:00,177.15,177.29,176.56,176.61,71348.0,177.15,177.29,176.56,176.61,71348.0
2017-12-14 12:00:00,176.72,177.16,176.61,177.08,67059.0,176.72,177.16,176.61,177.08,67059.0
2017-12-14 12:10:00,177.08,177.33,176.75,177.27,39222.0,177.08,177.33,176.75,177.27,39222.0
2017-12-14 12:20:00,177.26,177.6,177.07,177.14,43936.0,177.26,177.6,177.07,177.14,43936.0
2017-12-14 12:30:00,177.09,177.14,176.62,176.88,43581.0,177.09,177.14,176.62,176.88,43581.0
2017-12-14 12:40:00,176.88,176.98,176.65,176.68,34505.0,176.88,176.98,176.65,176.68,34505.0
2017-12-14 12:50:00,176.62,176.68,176.35,176.37,37232.0,176.62,176.68,176.35,176.37,37232.0
2017-12-14 13:00:00,176.34,176.71,176.22,176.61,38389.0,176.34,176.71,176.22,176.61,38389.0
2017-12-14 13:10:00,176.58,176.6,175.8,176.1,61497.0,176.58,176.6,175.8,176.1,61497.0
2017-12-14 13:20:00,176.0,176.06,175.14,175.39,86148.0,176.0,176.06,175.14,175.39,86148.0
2017-12-14 13:30:00,175.41,175.57,175.11,175.15,111201.0,175.41,175.57,175.11,175.15,111201.0
2017-12-14 13:40:00,175.18,176.51,175.17,176.39,134756.0,175.18,176.51,175.17,176.39,134756.0
2017-12-14 13:50:00,176.36,176.95,176.34,176.51,79701.0,176.36,176.95,176.34,176.51,79701.0
2017-12-14 14:00:00,176.51,176.64,176.23,176.56,50366.0,176.51,176.64,176.23,176.56,50366.0
2017-12-14 14:10:00,176.56,176.98,176.56,176.73,43914.0,176.56,176.98,176.56,176.73,43914.0
2017-12-14 14:20:00,176.73,176.86,176.22,176.29,44493.0,176.73,176.86,176.22,176.29,44493.0
2017-12-14 14:30:00,176.22,176.55,176.08,176.32,68052.0,176.22,176.55,176.08,176.32,68052.0
2017-12-14 14:40:00,176.34,176.84,176.29,176.47,53987.0,176.34,176.84,176.29,176.47,53987.0
2017-12-14 14:50:00,176.46,176.75,176.31,176.5,81572.0,176.46,176.75,176.31,176.5,81572.0
2017-12-14 15:00:00,176.51,176.57,176.31,176.44,33971.0,176.51,176.57,176.31,176.44,33971.0
2017-12-14 15:10:00,176.46,176.65,176.27,176.28,61119.0,176.46,176.65,176.27,176.28,61119.0
2017-12-14 15:20:00,176.3,176.51,176.25,176.39,88174.0,176.3,176.51,176.25,176.39,88174.0
2017-12-14 15:30:00,176.42,176.61,176.02,176.19,153609.0,176.42,176.61,176.02,176.19,153609.0
2017-12-14 15:40:00,176.18,176.19,175.3,175.9,224765.0,176.18,176.19,175.3,175.9,224765.0
2017-12-14 15:50:00,175.84,175.91,174.98,175.06,481303.0,175.84,175.91,174.98,175.06,481303.0
2017-12-15 09:30:00,179.09,179.98,176.2,176.74,1253537.0,179.09,179.98,176.2,176.74,1253537.0
2017-12-15 09:40:00,176.72,177.18,174.53,174.77,408192.0,176.72,177.18,174.53,174.77,408192.0
2017-12-15 09:50:00,174.72,176.42,174.72,176.08,286117.0,174.72,176.42,174.72,176.08,286117.0
2017-12-15 10:00:00,176.04,176.88,175.22,176.44,281866.0,176.04,176.88,175.22,176.44,281866.0
2017-12-15 10:10:00,176.48,177.25,176.43,176.76,129837.0,176.48,177.25,176.43,176.76,129837.0
2017-12-15 10:20:00,176.82,176.82,174.75,174.75,272573.0,176.82,176.82,174.75,174.75,272573.0
2017-12-15 10:30:00,174.73,175.39,174.3,175.22,152651.0,174.73,175.39,174.3,175.22,152651.0
2017-12-15 10:40:00,175.24,175.55,174.77,175.37,141174.0,175.24,175.55,174.77,175.37,141174.0
2017-12-15 10:50:00,175.4,175.9,175.26,175.78,165904.0,175.4,175.9,175.26,175.78,165904.0
2017-12-15 11:00:00,175.74,175.98,175.63,175.67,112055.0,175.74,175.98,175.63,175.67,112055.0
2017-12-15 11:10:00,175.68,176.82,175.39,176.75,129673.0,175.68,176.82,175.39,176.75,129673.0
2017-12-15 11:20:00,176.73,176.81,176.17,176.59,88650.0,176.73,176.81,176.17,176.59,88650.0
2017-12-15 11:30:00,176.59,177.73,176.17,177.58,142896.0,176.59,177.73,176.17,177.58,142896.0
2017-12-15 11:40:00,177.6,177.67,176.2,176.32,184756.0,177.6,177.67,176.2,176.32,184756.0
2017-12-15 11:50:00,176.28,177.35,176.26,177.32,90011.0,176.28,177.35,176.26,177.32,90011.0
2017-12-15 12:00:00,177.37,177.87,176.7,176.74,166103.0,177.37,177.87,176.7,176.74,166103.0
2017-12-15 12:10:00,176.74,177.29,176.74,177.27,111294.0,176.74,177.29,176.74,177.27,111294.0
2017-12-15 12:20:00,177.28,177.35,176.83,177.13,82947.0,177.28,177.35,176.83,177.13,82947.0
2017-12-15 12:30:00,177.1,177.39,176.86,177.3,103519.0,177.1,177.39,176.86,177.3,103519.0
2017-12-15 12:40:00,177.28,177.39,177.2,177.33,44299.0,177.28,177.39,177.2,177.33,44299.0
2017-12-15 12:50:00,177.31,177.41,177.21,177.4,73318.0,177.31,177.41,177.21,177.4,73318.0
2017-12-15 13:00:00,177.37,177.39,177.05,177.18,62645.0,177.37,177.39,177.05,177.18,62645.0
2017-12-15 13:10:00,177.15,177.8,177.1,177.69,131293.0,177.15,177.8,177.1,177.69,131293.0
2017-12-15 13:20:00,177.65,177.88,177.62,177.63,85826.0,177.65,177.88,177.62,177.63,85826.0
2017-12-15 13:30:00,177.65,177.71,177.21,177.3,93630.0,177.65,177.71,177.21,177.3,93630.0
2017-12-15 13:40:00,177.35,177.47,177.24,177.46,75675.0,177.35,177.47,177.24,177.46,75675.0
2017-12-15 13:50:00,177.45,178.44,177.43,178.03,159570.0,177.45,178.44,177.43,178.03,159570.0
2017-12-15 14:00:00,178.03,178.13,177.69,178.09,75352.0,178.03,178.13,177.69,178.09,75352.0
2017-12-15 14:10:00,178.09,178.1,177.71,177.9,80548.0,178.09,178.1,177.71,177.9,80548.0
2017-12-15 14:20:00,177.91,178.16,177.66,178.12,93053.0,177.91,178.16,177.66,178.12,93053.0
2017-12-15 14:30:00,178.09,178.22,177.55,177.71,90855.0,178.09,178.22,177.55,177.71,90855.0
2017-12-15 14:40:00,177.72,177.8,177.38,177.48,62115.0,177.72,177.8,177.38,177.48,62115.0
2017-12-15 14:50:00,177.47,177.62,177.31,177.46,89953.0,177.47,177.62,177.31,177.46,89953.0
2017-12-15 15:00:00,177.47,177.66,177.4,177.66,102417.0,177.47,177.66,177.4,177.66,102417.0
2017-12-15 15:10:00,177.66,178.19,177.53,177.74,122724.0,177.66,178.19,177.53,177.74,122724.0
2017-12-15 15:20:00,177.8,178.02,177.77,177.94,82572.0,177.8,178.02,177.77,177.94,82572.0
2017-12-15 15:30:00,177.94,177.98,177.41,177.7,137808.0,177.94,177.98,177.41,177.7,137808.0
2017-12-15 15:40:00,177.72,177.77,177.05,177.17,196569.0,177.72,177.77,177.05,177.17,196569.0
2017-12-15 15:50:00,177.15,178.01,177.12,177.49,602018.0,177.15,178.01,177.12,177.49,602018.0
2017-12-18 09:30:00,178.42,179.15,176.85,177.25,175468.0,178.42,179.15,176.85,177.25,175468.0
2017-12-18 09:40:00,177.19,178.31,177.0,177.0,71959.0,177.19,178.31,177.0,177.0,71959.0
2017-12-18 09:50:00,177.06,177.41,177.01,177.13,80461.0,177.06,177.41,177.01,177.13,80461.0
2017-12-18 10:00:00,177.08,177.93,177.06,177.71,59562.0,177.08,177.93,177.06,177.71,59562.0
2017-12-18 10:10:00,177.58,177.67,177.26,177.34,39182.0,177.58,177.67,177.26,177.34,39182.0
2017-12-18 10:20:00,177.32,177.51,176.9,177.25,68384.0,177.32,177.51,176.9,177.25,68384.0
2017-12-18 10:30:00,177.37,177.37,176.38,176.62,108490.0,177.37,177.37,176.38,176.62,108490.0
2017-12-18 10:40:00,176.64,176.77,176.21,176.29,55631.0,176.64,176.77,176.21,176.29,55631.0
2017-12-18 10:50:00,176.29,176.32,175.7,176.07,78663.0,176.29,176.32,175.7,176.07,78663.0
2017-12-18 11:00:00,176.04,176.05,175.31,175.48,67724.0,176.04,176.05,175.31,175.48,67724.0
2017-12-18 11:10:00,175.53,175.77,175.34,175.69,38567.0,175.53,175.77,175.34,175.69,38567.0
2017-12-18 11:20:00,175.72,176.15,175.71,176.08,50830.0,175.72,176.15,175.71,176.08,50830.0
2017-12-18 11:30:00,176.0,176.47,175.98,176.36,53529.0,176.0,176.47,175.98,176.36,53529.0
2017-12-18 11:40:00,176.36,176.53,176.23,176.52,29440.0,176.36,176.53,176.23,176.52,29440.0
2017-12-18 11:50:00,176.57,176.88,176.52,176.64,55128.0,176.57,176.88,176.52,176.64,55128.0
2017-12-18 12:00:00,176.65,176.78,176.58,176.68,21335.0,176.65,176.78,176.58,176.68,21335.0
2017-12-18 12:10:00,176.68,176.89,176.64,176.73,33193.0,176.68,176.89,176.64,176.73,33193.0
2017-12-18 12:20:00,176.76,176.77,176.59,176.67,25646.0,176.76,176.77,176.59,176.67,25646.0
2017-12-18 12:30:00,176.74,176.78,176.44,176.48,24089.0,176.74,176.78,176.44,176.48,24089.0
2017-12-18 12:40:00,176.46,176.65,176.42,176.59,28558.0,176.46,176.65,176.42,176.59,28558.0
2017-12-18 12:50:00,176.56,176.78,176.43,176.76,31866.0,176.56,176.78,176.43,176.76,31866.0
2017-12-18 13:00:00,176.72,176.77,176.54,176.67,27899.0,176.72,176.77,176.54,176.67,27899.0
2017-12-18 13:10:00,176.67,176.73,176.54,176.67,40214.0,176.67,176.73,176.54,176.67,40214.0
2017-12-18 13:20:00,176.64,176.79,176.63,176.76,33648.0,176.64,176.79,176.63,176.76,33648.0
2017-12-18 13:30:00,176.77,176.79,176.63,176.63,45005.0,176.77,176.79,176.63,176.63,45005.0
2017-12-18 13:40:00,176.67,176.81,176.58,176.77,40050.0,176.67,176.81,176.58,176.77,40050.0
2017-12-18 13:50:00,176.77,176.82,176.7,176.81,49114.0,176.77,176.82,176.7,176.81,49114.0
2017-12-18 14:00:00,176.81,176.81,176.28,176.41,54010.0,176.81,176.81,176.28,176.41,54010.0
2017-12-18 14:10:00,176.42,176.62,176.38,176.44,38218.0,176.42,176.62,176.38,176.44,38218.0
2017-12-18 14:20:00,176.48,176.51,176.32,176.47,30071.0,176.48,176.51,176.32,176.47,30071.0
2017-12-18 14:30:00,176.47,176.72,176.46,176.59,25161.0,176.47,176.72,176.46,176.59,25161.0
2017-12-18 14:40:00,176.56,176.81,176.56,176.81,31967.0,176.56,176.81,176.56,176.81,31967.0
2017-12-18 14:50:00,176.8,176.89,176.58,176.74,54126.0,176.8,176.89,176.58,176.74,54126.0
2017-12-18 15:00:00,176.72,176.72,176.47,176.51,48696.0,176.72,176.72,176.47,176.51,48696.0
2017-12-18 15:10:00,176.53,176.67,176.42,176.63,46213.0,176.53,176.67,176.42,176.63,46213.0
2017-12-18 15:20:00,176.62,176.63,176.38,176.5,50044.0,176.62,176.63,176.38,176.5,50044.0
2017-12-18 15:30:00,176.51,176.78,176.49,176.76,90216.0,176.51,176.78,176.49,176.76,90216.0
2017-12-18 15:40:00,176.76,176.8,176.67,176.75,89173.0,176.76,176.8,176.67,176.75,89173.0
2017-12-18 15:50:00,176.75,176.98,176.59,176.76,333259.0,176.75,176.98,176.59,176.76,333259.0
2017-12-19 09:30:00,176.89,176.89,176.0,176.34,127169.0,176.89,176.89,176.0,176.34,127169.0
2017-12-19 09:40:00,176.33,176.43,175.5,176.04,75508.0,176.33,176.43,175.5,176.04,75508.0
2017-12-19 09:50:00,176.03,176.38,175.74,175.74,116425.0,176.03,176.38,175.74,175.74,116425.0
2017-12-19 10:00:00,175.71,176.61,175.63,176.24,61589.0,175.71,176.61,175.63,176.24,61589.0
2017-12-19 10:10:00,176.26,176.73,176.17,176.38,35986.0,176.26,176.73,176.17,176.38,35986.0
2017-12-19 10:20:00,176.37,176.41,175.74,175.85,36478.0,176.37,176.41,175.74,175.85,36478.0
2017-12-19 10:30:00,175.92,176.29,175.92,176.18,57757.0,175.92,176.29,175.92,176.18,57757.0
2017-12-19 10:40:00,176.22,176.26,175.63,175.63,34901.0,176.22,176.26,175.63,175.63,34901.0
2017-12-19 10:50:00,175.61,175.68,175.15,175.41,44568.0,175.61,175.68,175.15,175.41,44568.0
2017-12-19 11:00:00,175.38,175.69,174.65,174.69,62368.0,175.38,175.69,174.65,174.69,62368.0
2017-12-19 11:10:00,174.7,175.45,174.66,175.34,39351.0,174.7,175.45,174.66,175.34,39351.0
2017-12-19 11:20:00,175.38,175.55,175.18,175.55,28317.0,175.38,175.55,175.18,175.55,28317.0
2017-12-19 11:30:00,175.54,175.66,175.39,175.51,27448.0,175.54,175.66,175.39,175.51,27448.0
2017-12-19 11:40:00,175.55,175.64,174.92,175.33,34541.0,175.55,175.64,174.92,175.33,34541.0
2017-12-19 11:50:00,175.32,175.32,174.71,174.85,32366.0,175.32,175.32,174.71,174.85,32366.0
2017-12-19 12:00:00,174.75,175.08,174.7,174.84,25232.0,174.75,175.08,174.7,174.84,25232.0
2017-12-19 12:10:00,174.84,174.89,174.49,174.66,28259.0,174.84,174.89,174.49,174.66,28259.0
2017-12-19 12:20:00,174.64,174.64,174.23,174.39,39597.0,174.64,174.64,174.23,174.39,39597.0
2017-12-19 12:30:00,174.35,174.71,174.35,174.7,29570.0,174.35,174.71,174.35,174.7,29570.0
2017-12-19 12:40:00,174.7,174.7,174.49,174.5,16077.0,174.7,174.7,174.49,174.5,16077.0
2017-12-19 12:50:00,174.47,174.8,174.39,174.78,26480.0,174.47,174.8,174.39,174.78,26480.0
2017-12-19 13:00:00,174.81,174.91,174.73,174.73,21408.0,174.81,174.91,174.73,174.73,21408.0
2017-12-19 13:10:00,174.73,174.8,174.41,174.45,30132.0,174.73,174.8,174.41,174.45,30132.0
2017-12-19 13:20:00,174.5,174.5,174.35,174.47,23928.0,174.5,174.5,174.35,174.47,23928.0
2017-12-19 13:30:00,174.47,174.76,174.34,174.74,22602.0,174.47,174.76,174.34,174.74,22602.0
2017-12-19 13:40:00,174.77,174.98,174.75,174.92,23100.0,174.77,174.98,174.75,174.92,23100.0
2017-12-19 13:50:00,174.92,175.0,174.6,174.72,41179.0,174.92,175.0,174.6,174.72,41179.0
2017-12-19 14:00:00,174.75,174.83,174.51,174.53,25617.0,174.75,174.83,174.51,174.53,25617.0
2017-12-19 14:10:00,174.55,174.72,174.53,174.54,29551.0,174.55,174.72,174.53,174.54,29551.0
2017-12-19 14:20:00,174.55,174.74,174.55,174.74,35259.0,174.55,174.74,174.55,174.74,35259.0
2017-12-19 14:30:00,174.7,174.79,174.45,174.66,44902.0,174.7,174.79,174.45,174.66,44902.0
2017-12-19 14:40:00,174.68,174.88,174.65,174.84,49423.0,174.68,174.88,174.65,174.84,49423.0
2017-12-19 14:50:00,174.84,174.89,174.6,174.62,49358.0,174.84,174.89,174.6,174.62,49358.0
2017-12-19 15:00:00,174.64,174.8,174.49,174.57,43099.0,174.64,174.8,174.49,174.57,43099.0
2017-12-19 15:10:00,174.62,174.92,174.59,174.85,31989.0,174.62,174.92,174.59,174.85,31989.0
2017-12-19 15:20:00,174.84,174.96,174.7,174.95,61490.0,174.84,174.96,174.7,174.95,61490.0
2017-12-19 15:30:00,174.92,175.0,174.77,174.78,56916.0,174.92,175.0,174.77,174.78,56916.0
2017-12-19 15:40:00,174.76,174.94,174.73,174.73,75505.0,174.76,174.94,174.73,174.73,75505.0
2017-12-19 15:50:00,174.74,175.26,174.74,174.96,198238.0,174.74,175.26,174.74,174.96,198238.0
2017-12-20 09:30:00,176.0,176.0,174.41,174.45,75277.0,176.0,176.0,174.41,174.45,75277.0
2017-12-20 09:40:00,174.41,174.57,173.74,174.13,50439.0,174.41,174.57,173.74,174.13,50439.0
2017-12-20 09:50:00,174.18,174.39,173.78,174.15,38677.0,174.18,174.39,173.78,174.15,38677.0
2017-12-20 10:00:00,174.28,174.48,173.92,174.16,44443.0,174.28,174.48,173.92,174.16,44443.0
2017-12-20 10:10:00,174.19,174.43,173.42,173.69,46829.0,174.19,174.43,173.42,173.69,46829.0
2017-12-20 10:20:00,173.73,173.98,173.53,173.92,54091.0,173.73,173.98,173.53,173.92,54091.0
2017-12-20 10:30:00,173.89,174.16,173.58,173.96,50821.0,173.89,174.16,173.58,173.96,50821.0
2017-12-20 10:40:00,173.95,174.04,173.6,173.92,54132.0,173.95,174.04,173.6,173.92,54132.0
2017-12-20 10:50:00,173.93,174.02,173.41,173.52,60988.0,173.93,174.02,173.41,173.52,60988.0
2017-12-20 11:00:00,173.44,173.84,173.34,173.5,46777.0,173.44,173.84,173.34,173.5,46777.0
2017-12-20 11:10:00,173.51,173.58,173.01,173.01,87458.0,173.51,173.58,173.01,173.01,87458.0
2017-12-20 11:20:00,173.01,173.53,172.92,173.53,52077.0,173.01,173.53,172.92,173.53,52077.0
2017-12-20 11:30:00,173.54,173.68,173.36,173.42,57250.0,173.54,173.68,173.36,173.42,57250.0
2017-12-20 11:40:00,173.43,173.6,173.33,173.49,27327.0,173.43,173.6,173.33,173.49,27327.0
2017-12-20 11:50:00,173.44,173.68,173.38,173.58,36462.0,173.44,173.68,173.38,173.58,36462.0
2017-12-20 12:00:00,173.58,173.74,173.45,173.47,60688.0,173.58,173.74,173.45,173.47,60688.0
2017-12-20 12:10:00,173.44,173.73,173.26,173.61,58194.0,173.44,173.73,173.26,173.61,58194.0
2017-12-20 12:20:00,173.67,173.82,173.42,173.42,41172.0,173.67,173.82,173.42,173.42,41172.0
2017-12-20 12:30:00,173.44,173.65,173.19,173.43,99337.0,173.44,173.65,173.19,173.43,99337.0
2017-12-20 12:40:00,173.5,173.56,173.37,173.54,24458.0,173.5,173.56,173.37,173.54,24458.0
2017-12-20 12:50:00,173.56,173.65,173.51,173.61,23390.0,173.56,173.65,173.51,173.61,23390.0
2017-12-20 13:00:00,173.63,173.75,173.53,173.72,34845.0,173.63,173.75,173.53,173.72,34845.0
2017-12-20 13:10:00,173.71,173.96,173.63,173.73,40354.0,173.71,173.96,173.63,173.73,40354.0
2017-12-20 13:20:00,173.72,173.95,173.72,173.87,32974.0,173.72,173.95,173.72,173.87,32974.0
2017-12-20 13:30:00,173.89,173.92,173.66,173.67,19037.0,173.89,173.92,173.66,173.67,19037.0
2017-12-20 13:40:00,173.71,173.82,173.56,173.8,18529.0,173.71,173.82,173.56,173.8,18529.0
2017-12-20 13:50:00,173.77,173.83,173.66,173.67,12685.0,173.77,173.83,173.66,173.67,12685.0
2017-12-20 14:00:00,173.71,173.78,173.52,173.57,15120.0,173.71,173.78,173.52,173.57,15120.0
2017-12-20 14:10:00,173.57,173.81,173.42,173.77,26329.0,173.57,173.81,173.42,173.77,26329.0
2017-12-20 14:20:00,173.82,173.82,173.58,173.67,36377.0,173.82,173.82,173.58,173.67,36377.0
2017-12-20 14:30:00,173.67,173.97,173.66,173.88,32150.0,173.67,173.97,173.66,173.88,32150.0
2017-12-20 14:40:00,173.86,173.96,173.82,173.86,60828.0,173.86,173.96,173.82,173.86,60828.0
2017-12-20 14:50:00,173.86,174.01,173.83,174.01,45797.0,173.86,174.01,173.83,174.01,45797.0
2017-12-20 15:00:00,174.04,174.06,173.93,173.94,29848.0,174.04,174.06,173.93,173.94,29848.0
2017-12-20 15:10:00,173.98,174.05,173.87,173.9,82662.0,173.98,174.05,173.87,173.9,82662.0
2017-12-20 15:20:00,173.94,174.23,173.93,174.11,25208.0,173.94,174.23,173.93,174.11,25208.0
2017-12-20 15:30:00,174.12,174.3,174.01,174.21,32160.0,174.12,174.3,174.01,174.21,32160.0
2017-12-20 15:40:00,174.2,174.36,174.17,174.34,76528.0,174.2,174.36,174.17,174.34,76528.0
2017-12-20 15:50:00,174.31,174.46,174.12,174.25,146310.0,174.31,174.46,174.12,174.25,146310.0
2017-12-21 09:30:00,174.05,175.3,174.0,175.2,127298.0,174.05,175.3,174.0,175.2,127298.0
2017-12-21 09:40:00,175.17,175.32,174.82,175.01,54424.0,175.17,175.32,174.82,175.01,54424.0
2017-12-21 09:50:00,174.91,174.93,174.15,174.15,28682.0,174.91,174.93,174.15,174.15,28682.0
2017-12-21 10:00:00,174.23,174.65,174.15,174.28,32731.0,174.23,174.65,174.15,174.28,32731.0
2017-12-21 10:10:00,174.32,174.79,174.14,174.44,27036.0,174.32,174.79,174.14,174.44,27036.0
2017-12-21 10:20:00,174.43,174.86,174.37,174.5,21059.0,174.43,174.86,174.37,174.5,21059.0
2017-12-21 10:30:00,174.53,174.7,174.28,174.49,35328.0,174.53,174.7,174.28,174.49,35328.0
2017-12-21 10:40:00,174.47,174.55,174.35,174.46,14828.0,174.47,174.55,174.35,174.46,14828.0
2017-12-21 10:50:00,174.45,174.54,174.29,174.39,16122.0,174.45,174.54,174.29,174.39,16122.0
2017-12-21 11:00:00,174.42,174.73,174.32,174.6,22841.0,174.42,174.73,174.32,174.6,22841.0
2017-12-21 11:10:00,174.58,174.7,174.5,174.68,17854.0,174.58,174.7,174.5,174.68,17854.0
2017-12-21 11:20:00,174.68,174.9,174.54,174.74,22955.0,174.68,174.9,174.54,174.74,22955.0
2017-12-21 11:30:00,174.72,174.74,174.56,174.64,33337.0,174.72,174.74,174.56,174.64,33337.0
2017-12-21 11:40:00,174.69,174.7,174.5,174.63,15643.0,174.69,174.7,174.5,174.63,15643.0
2017-12-21 11:50:00,174.63,174.7,174.44,174.67,18151.0,174.63,174.7,174.44,174.67,18151.0
2017-12-21 12:00:00,174.7,174.7,174.5,174.57,15168.0,174.7,174.7,174.5,174.57,15168.0
2017-12-21 12:10:00,174.58,174.75,174.45,174.45,30919.0,174.58,174.75,174.45,174.45,30919.0
2017-12-21 12:20:00,174.48,174.71,174.45,174.71,15117.0,174.48,174.71,174.45,174.71,15117.0
2017-12-21 12:30:00,174.65,174.72,174.43,174.44,15237.0,174.65,174.72,174.43,174.44,15237.0
2017-12-21 12:40:00,174.41,174.58,174.33,174.54,31563.0,174.41,174.58,174.33,174.54,31563.0
2017-12-21 12:50:00,174.53,174.72,174.52,174.65,19213.0,174.53,174.72,174.52,174.65,19213.0
2017-12-21 13:00:00,174.64,174.72,174.57,174.64,12592.0,174.64,174.72,174.57,174.64,12592.0
2017-12-21 13:10:00,174.66,174.82,174.63,174.82,18384.0,174.66,174.82,174.63,174.82,18384.0
2017-12-21 13:20:00,174.85,174.91,174.74,174.88,11385.0,174.85,174.91,174.74,174.88,11385.0
2017-12-21 13:30:00,174.88,174.97,174.77,174.77,17856.0,174.88,174.97,174.77,174.77,17856.0
2017-12-21 13:40:00,174.76,174.77,174.69,174.74,49699.0,174.76,174.77,174.69,174.74,49699.0
2017-12-21 13:50:00,174.73,174.81,174.52,174.63,31357.0,174.73,174.81,174.52,174.63,31357.0
2017-12-21 14:00:00,174.64,174.69,174.54,174.61,19939.0,174.64,174.69,174.54,174.61,19939.0
2017-12-21 14:10:00,174.62,174.62,174.44,174.44,88155.0,174.62,174.62,174.44,174.44,88155.0
2017-12-21 14:20:00,174.42,174.59,174.24,174.52,66901.0,174.42,174.59,174.24,174.52,66901.0
2017-12-21 14:30:00,174.51,174.66,174.47,174.61,38918.0,174.51,174.66,174.47,174.61,38918.0
2017-12-21 14:40:00,174.58,174.72,174.56,174.68,18924.0,174.58,174.72,174.56,174.68,18924.0
2017-12-21 14:50:00,174.7,174.74,174.5,174.52,24956.0,174.7,174.74,174.5,174.52,24956.0
2017-12-21 15:00:00,174.52,174.71,174.45,174.65,27289.0,174.52,174.71,174.45,174.65,27289.0
2017-12-21 15:10:00,174.64,174.72,174.45,174.53,42578.0,174.64,174.72,174.45,174.53,42578.0
2017-12-21 15:20:00,174.51,174.62,174.5,174.57,44675.0,174.51,174.62,174.5,174.57,44675.0
2017-12-21 15:30:00,174.57,174.66,174.49,174.57,48351.0,174.57,174.66,174.49,174.57,48351.0
2017-12-21 15:40:00,174.58,174.66,174.39,174.6,127991.0,174.58,174.66,174.39,174.6,127991.0
2017-12-21 15:50:00,174.6,174.7,174.46,174.56,240049.0,174.6,174.7,174.46,174.56,240049.0
2017-12-22 09:30:00,173.99,174.35,173.75,174.02,89850.0,173.99,174.35,173.75,174.02,89850.0
2017-12-22 09:40:00,174.02,174.74,173.88,174.6,33866.0,174.02,174.74,173.88,174.6,33866.0
2017-12-22 09:50:00,174.49,174.65,174.0,174.6,21594.0,174.49,174.65,174.0,174.6,21594.0
2017-12-22 10:00:00,174.5,174.66,174.34,174.34,17742.0,174.5,174.66,174.34,174.34,17742.0
2017-12-22 10:10:00,174.33,174.9,174.17,174.85,26521.0,174.33,174.9,174.17,174.85,26521.0
2017-12-22 10:20:00,174.82,174.87,174.29,174.31,22516.0,174.82,174.87,174.29,174.31,22516.0
2017-12-22 10:30:00,174.27,174.73,174.27,174.62,25964.0,174.27,174.73,174.27,174.62,25964.0
2017-12-22 10:40:00,174.61,174.8,174.48,174.76,16223.0,174.61,174.8,174.48,174.76,16223.0
2017-12-22 10:50:00,174.73,174.73,174.41,174.52,24889.0,174.73,174.73,174.41,174.52,24889.0
2017-12-22 11:00:00,174.49,174.74,174.29,174.55,25786.0,174.49,174.74,174.29,174.55,25786.0
2017-12-22 11:10:00,174.52,174.68,174.4,174.51,31239.0,174.52,174.68,174.4,174.51,31239.0
2017-12-22 11:20:00,174.53,174.79,174.47,174.62,23229.0,174.53,174.79,174.47,174.62,23229.0
2017-12-22 11:30:00,174.56,174.66,174.28,174.54,16810.0,174.56,174.66,174.28,174.54,16810.0
2017-12-22 11:40:00,174.59,174.64,174.45,174.56,20037.0,174.59,174.64,174.45,174.56,20037.0
2017-12-22 11:50:00,174.55,174.59,174.47,174.56,13497.0,174.55,174.59,174.47,174.56,13497.0
2017-12-22 12:00:00,174.53,174.56,174.44,174.47,20648.0,174.53,174.56,174.44,174.47,20648.0
2017-12-22 12:10:00,174.48,174.65,174.44,174.5,18692.0,174.48,174.65,174.44,174.5,18692.0
2017-12-22 12:20:00,174.52,174.57,174.47,174.51,12805.0,174.52,174.57,174.47,174.51,12805.0
2017-12-22 12:30:00,174.51,174.54,174.03,174.26,54792.0,174.51,174.54,174.03,174.26,54792.0
2017-12-22 12:40:00,174.3,174.4,174.27,174.33,13087.0,174.3,174.4,174.27,174.33,13087.0
2017-12-22 12:50:00,174.4,174.57,174.4,174.5,9070.0,174.4,174.57,174.4,174.5,9070.0
2017-12-22 13:00:00,174.5,174.64,174.5,174.54,7224.0,174.5,174.64,174.5,174.54,7224.0
2017-12-22 13:10:00,174.56,174.66,174.48,174.64,10044.0,174.56,174.66,174.48,174.64,10044.0
2017-12-22 13:20:00,174.65,174.65,174.5,174.58,6621.0,174.65,174.65,174.5,174.58,6621.0
2017-12-22 13:30:00,174.55,174.72,174.54,174.69,9454.0,174.55,174.72,174.54,174.69,9454.0
2017-12-22 13:40:00,174.7,174.93,174.6,174.87,32646.0,174.7,174.93,174.6,174.87,32646.0
2017-12-22 13:50:00,174.89,175.07,174.57,174.61,79241.0,174.89,175.07,174.57,174.61,79241.0
2017-12-22 14:00:00,174.62,174.8,174.59,174.75,13718.0,174.62,174.8,174.59,174.75,13718.0
2017-12-22 14:10:00,174.74,174.81,174.72,174.75,16217.0,174.74,174.81,174.72,174.75,16217.0
2017-12-22 14:20:00,174.74,174.87,174.71,174.78,14514.0,174.74,174.87,174.71,174.78,14514.0
2017-12-22 14:30:00,174.76,174.86,174.71,174.86,18711.0,174.76,174.86,174.71,174.86,18711.0
2017-12-22 14:40:00,174.83,174.88,174.75,174.81,10885.0,174.83,174.88,174.75,174.81,10885.0
2017-12-22 14:50:00,174.81,174.86,174.71,174.76,12657.0,174.81,174.86,174.71,174.76,12657.0
2017-12-22 15:00:00,174.75,174.84,174.72,174.74,16525.0,174.75,174.84,174.72,174.74,16525.0
2017-12-22 15:10:00,174.74,174.81,174.71,174.77,35039.0,174.74,174.81,174.71,174.77,35039.0
2017-12-22 15:20:00,174.76,174.79,174.7,174.73,34199.0,174.76,174.79,174.7,174.73,34199.0
2017-12-22 15:30:00,174.73,174.76,174.69,174.75,35430.0,174.73,174.76,174.69,174.75,35430.0
2017-12-22 15:40:00,174.75,174.85,174.73,174.76,47593.0,174.75,174.85,174.73,174.76,47593.0
2017-12-22 15:50:00,174.75,175.1,174.61,175.03,212755.0,174.75,175.1,174.61,175.03,212755.0
2017-12-26 09:30:00,174.36,174.64,173.3,173.3,44295.0,174.36,174.64,173.3,173.3,44295.0
2017-12-26 09:40:00,173.16,173.71,173.03,173.57,17117.0,173.16,173.71,173.03,173.57,17117.0
2017-12-26 09:50:00,173.63,173.89,173.5,173.83,9727.0,173.63,173.89,173.5,173.83,9727.0
2017-12-26 10:00:00,173.9,174.15,173.77,173.93,12504.0,173.9,174.15,173.77,173.93,12504.0
2017-12-26 10:10:00,174.02,174.35,173.96,174.34,8114.0,174.02,174.35,173.96,174.34,8114.0
2017-12-26 10:20:00,174.3,174.56,174.22,174.33,9834.0,174.3,174.56,174.22,174.33,9834.0
2017-12-26 10:30:00,174.32,174.44,173.98,174.19,16002.0,174.32,174.44,173.98,174.19,16002.0
2017-12-26 10:40:00,174.13,174.14,173.79,173.81,14403.0,174.13,174.14,173.79,173.81,14403.0
2017-12-26 10:50:00,173.8,174.01,173.66,173.69,10466.0,173.8,174.01,173.66,173.69,10466.0
2017-12-26 11:00:00,173.63,173.93,173.43,173.52,10694.0,173.63,173.93,173.43,173.52,10694.0
2017-12-26 11:10:00,173.52,173.77,173.25,173.77,19152.0,173.52,173.77,173.25,173.77,19152.0
2017-12-26 11:20:00,173.74,173.98,173.67,173.78,27360.0,173.74,173.98,173.67,173.78,27360.0
2017-12-26 11:30:00,173.78,173.9,173.56,173.84,12540.0,173.78,173.9,173.56,173.84,12540.0
2017-12-26 11:40:00,173.75,173.93,173.68,173.84,10755.0,173.75,173.93,173.68,173.84,10755.0
2017-12-26 11:50:00,173.78,173.97,173.72,173.88,13363.0,173.78,173.97,173.72,173.88,13363.0
2017-12-26 12:00:00,173.84,174.28,173.79,174.2,31895.0,173.84,174.28,173.79,174.2,31895.0
2017-12-26 12:10:00,174.23,174.38,174.08,174.3,9126.0,174.23,174.38,174.08,174.3,9126.0
2017-12-26 12:20:00,174.33,174.33,174.1,174.2,11724.0,174.33,174.33,174.1,174.2,11724.0
2017-12-26 12:30:00,174.2,174.44,174.13,174.27,23867.0,174.2,174.44,174.13,174.27,23867.0
2017-12-26 12:40:00,174.3,174.64,174.28,174.51,12296.0,174.3,174.64,174.28,174.51,12296.0
2017-12-26 12:50:00,174.46,174.59,174.33,174.43,7835.0,174.46,174.59,174.33,174.43,7835.0
2017-12-26 13:00:00,174.48,174.6,174.34,174.42,10952.0,174.48,174.6,174.34,174.42,10952.0
2017-12-26 13:10:00,174.38,174.53,174.33,174.43,10416.0,174.38,174.53,174.33,174.43,10416.0
2017-12-26 13:20:00,174.35,174.48,174.29,174.44,6647.0,174.35,174.48,174.29,174.44,6647.0
2017-12-26 13:30:00,174.42,174.46,174.03,174.12,16738.0,174.42,174.46,174.03,174.12,16738.0
2017-12-26 13:40:00,174.11,174.21,174.06,174.2,6869.0,174.11,174.21,174.06,174.2,6869.0
2017-12-26 13:50:00,174.25,174.43,174.2,174.34,6845.0,174.25,174.43,174.2,174.34,6845.0
2017-12-26 14:00:00,174.31,174.39,174.27,174.36,8150.0,174.31,174.39,174.27,174.36,8150.0
2017-12-26 14:10:00,174.37,174.53,174.35,174.53,12783.0,174.37,174.53,174.35,174.53,12783.0
2017-12-26 14:20:00,174.5,174.51,174.36,174.44,7097.0,174.5,174.51,174.36,174.44,7097.0
2017-12-26 14:30:00,174.42,174.42,174.28,174.36,16866.0,174.42,174.42,174.28,174.36,16866.0
2017-12-26 14:40:00,174.39,174.53,174.27,174.52,9287.0,174.39,174.53,174.27,174.52,9287.0
2017-12-26 14:50:00,174.47,174.57,174.4,174.44,11086.0,174.47,174.57,174.4,174.44,11086.0
2017-12-26 15:00:00,174.44,174.56,174.44,174.45,11676.0,174.44,174.56,174.44,174.45,11676.0
2017-12-26 15:10:00,174.44,174.57,174.42,174.52,12780.0,174.44,174.57,174.42,174.52,12780.0
2017-12-26 15:20:00,174.53,174.58,174.31,174.36,16517.0,174.53,174.58,174.31,174.36,16517.0
2017-12-26 15:30:00,174.41,174.42,174.3,174.34,21180.0,174.41,174.42,174.3,174.34,21180.0
2017-12-26 15:40:00,174.32,174.5,174.32,174.41,25090.0,174.32,174.5,174.32,174.41,25090.0
2017-12-26 15:50:00,174.43,174.49,174.32,174.46,70833.0,174.43,174.49,174.32,174.46,70833.0
2017-12-27 09:30:00,174.65,174.91,174.15,174.19,27808.0,174.65,174.91,174.15,174.19,27808.0
2017-12-27 09:40:00,174.15,174.89,173.97,174.24,66189.0,174.15,174.89,173.97,174.24,66189.0
2017-12-27 09:50:00,174.27,174.38,173.97,174.35,30863.0,174.27,174.38,173.97,174.35,30863.0
2017-12-27 10:00:00,174.37,174.79,174.1,174.77,37416.0,174.37,174.79,174.1,174.77,37416.0
2017-12-27 10:10:00,174.74,175.42,174.7,175.27,38242.0,174.74,175.42,174.7,175.27,38242.0
2017-12-27 10:20:00,175.26,175.3,175.01,175.08,10890.0,175.26,175.3,175.01,175.08,10890.0
2017-12-27 10:30:00,175.12,175.13,174.74,174.89,15130.0,175.12,175.13,174.74,174.89,15130.0
2017-12-27 10:40:00,174.96,175.35,174.89,175.29,9573.0,174.96,175.35,174.89,175.29,9573.0
2017-12-27 10:50:00,175.32,175.36,175.2,175.24,12685.0,175.32,175.36,175.2,175.24,12685.0
2017-12-27 11:00:00,175.26,175.44,175.26,175.36,16164.0,175.26,175.44,175.26,175.36,16164.0
2017-12-27 11:10:00,175.36,175.39,175.14,175.14,28716.0,175.36,175.39,175.14,175.14,28716.0
2017-12-27 11:20:00,175.1,175.15,174.82,174.94,17595.0,175.1,175.15,174.82,174.94,17595.0
2017-12-27 11:30:00,174.89,175.03,174.6,174.6,15992.0,174.89,175.03,174.6,174.6,15992.0
2017-12-27 11:40:00,174.61,174.89,174.6,174.63,20479.0,174.61,174.89,174.6,174.63,20479.0
2017-12-27 11:50:00,174.63,174.81,174.44,174.46,24716.0,174.63,174.81,174.44,174.46,24716.0
2017-12-27 12:00:00,174.41,174.73,174.4,174.72,10270.0,174.41,174.73,174.4,174.72,10270.0
2017-12-27 12:10:00,174.66,174.82,174.65,174.75,9991.0,174.66,174.82,174.65,174.75,9991.0
2017-12-27 12:20:00,174.79,174.83,174.68,174.72,16065.0,174.79,174.83,174.68,174.72,16065.0
2017-12-27 12:30:00,174.71,174.83,174.68,174.76,16290.0,174.71,174.83,174.68,174.76,16290.0
2017-12-27 12:40:00,174.77,174.83,174.72,174.79,21251.0,174.77,174.83,174.72,174.79,21251.0
2017-12-27 12:50:00,174.78,174.81,174.61,174.61,15113.0,174.78,174.81,174.61,174.61,15113.0
2017-12-27 13:00:00,174.61,174.66,174.37,174.38,14427.0,174.61,174.66,174.37,174.38,14427.0
2017-12-27 13:10:00,174.42,174.49,174.37,174.4,7035.0,174.42,174.49,174.37,174.4,7035.0
2017-12-27 13:20:00,174.37,174.62,174.37,174.51,25455.0,174.37,174.62,174.37,174.51,25455.0
2017-12-27 13:30:00,174.52,174.61,174.47,174.52,9594.0,174.52,174.61,174.47,174.52,9594.0
2017-12-27 13:40:00,174.51,174.67,174.48,174.63,25309.0,174.51,174.67,174.48,174.63,25309.0
2017-12-27 13:50:00,174.63,174.7,174.57,174.7,12225.0,174.63,174.7,174.57,174.7,12225.0
2017-12-27 14:00:00,174.65,174.74,174.5,174.53,14673.0,174.65,174.74,174.5,174.53,14673.0
2017-12-27 14:10:00,174.51,174.67,174.51,174.56,16266.0,174.51,174.67,174.51,174.56,16266.0
2017-12-27 14:20:00,174.54,174.63,174.48,174.52,16160.0,174.54,174.63,174.48,174.52,16160.0
2017-12-27 14:30:00,174.58,174.7,174.53,174.68,16703.0,174.58,174.7,174.53,174.68,16703.0
2017-12-27 14:40:00,174.74,174.85,174.72,174.84,15023.0,174.74,174.85,174.72,174.84,15023.0
2017-12-27 14:50:00,174.84,174.9,174.79,174.84,18805.0,174.84,174.9,174.79,174.84,18805.0
2017-12-27 15:00:00,174.86,174.98,174.82,174.9,17909.0,174.86,174.98,174.82,174.9,17909.0
2017-12-27 15:10:00,174.92,174.96,174.8,174.87,21150.0,174.92,174.96,174.8,174.87,21150.0
2017-12-27 15:20:00,174.86,174.92,174.67,174.68,39031.0,174.86,174.92,174.67,174.68,39031.0
2017-12-27 15:30:00,174.69,174.93,174.66,174.84,33202.0,174.69,174.93,174.66,174.84,33202.0
2017-12-27 15:40:00,174.87,175.16,174.75,175.03,39922.0,174.87,175.16,174.75,175.03,39922.0
2017-12-27 15:50:00,175.06,175.43,175.06,175.32,133337.0,175.06,175.43,175.06,175.32,133337.0
2017-12-28 09:30:00,175.92,176.0,175.37,175.43,35833.0,175.92,176.0,175.37,175.43,35833.0
2017-12-28 09:40:00,175.41,175.82,175.2,175.82,36481.0,175.41,175.82,175.2,175.82,36481.0
2017-12-28 09:50:00,175.88,175.92,175.31,175.34,21761.0,175.88,175.92,175.31,175.34,21761.0
2017-12-28 10:00:00,175.34,175.45,174.85,175.1,14787.0,175.34,175.45,174.85,175.1,14787.0
2017-12-28 10:10:00,175.08,175.3,175.07,175.23,28026.0,175.08,175.3,175.07,175.23,28026.0
2017-12-28 10:20:00,175.28,175.41,175.06,175.08,38377.0,175.28,175.41,175.06,175.08,38377.0
2017-12-28 10:30:00,175.15,175.27,175.08,175.15,19036.0,175.15,175.27,175.08,175.15,19036.0
2017-12-28 10:40:00,175.14,175.54,175.13,175.43,12468.0,175.14,175.54,175.13,175.43,12468.0
2017-12-28 10:50:00,175.44,175.49,175.35,175.47,23420.0,175.44,175.49,175.35,175.47,23420.0
2017-12-28 11:00:00,175.49,175.73,175.48,175.72,10233.0,175.49,175.73,175.48,175.72,10233.0
2017-12-28 11:10:00,175.71,175.86,175.56,175.6,19053.0,175.71,175.86,175.56,175.6,19053.0
2017-12-28 11:20:00,175.61,175.7,175.38,175.58,13379.0,175.61,175.7,175.38,175.58,13379.0
2017-12-28 11:30:00,175.58,175.72,175.32,175.41,32244.0,175.58,175.72,175.32,175.41,32244.0
2017-12-28 11:40:00,175.45,175.62,175.36,175.62,6255.0,175.45,175.62,175.36,175.62,6255.0
2017-12-28 11:50:00,175.55,175.81,175.51,175.74,9815.0,175.55,175.81,175.51,175.74,9815.0
2017-12-28 12:00:00,175.7,175.74,175.59,175.71,6476.0,175.7,175.74,175.59,175.71,6476.0
2017-12-28 12:10:00,175.71,175.75,175.63,175.68,12323.0,175.71,175.75,175.63,175.68,12323.0
2017-12-28 12:20:00,175.68,175.79,175.66,175.79,7238.0,175.68,175.79,175.66,175.79,7238.0
2017-12-28 12:30:00,175.82,175.93,175.78,175.91,12363.0,175.82,175.93,175.78,175.91,12363.0
2017-12-28 12:40:00,175.87,175.92,175.65,175.73,6241.0,175.87,175.92,175.65,175.73,6241.0
2017-12-28 12:50:00,175.75,175.75,175.57,175.65,9754.0,175.75,175.75,175.57,175.65,9754.0
2017-12-28 13:00:00,175.63,175.73,175.58,175.58,6883.0,175.63,175.73,175.58,175.58,6883.0
2017-12-28 13:10:00,175.58,175.63,175.5,175.57,6826.0,175.58,175.63,175.5,175.57,6826.0
2017-12-28 13:20:00,175.5,175.63,175.47,175.47,9085.0,175.5,175.63,175.47,175.47,9085.0
2017-12-28 13:30:00,175.47,175.51,175.38,175.46,9185.0,175.47,175.51,175.38,175.46,9185.0
2017-12-28 13:40:00,175.49,175.56,175.38,175.42,11239.0,175.49,175.56,175.38,175.42,11239.0
2017-12-28 13:50:00,175.51,175.51,175.33,175.37,9250.0,175.51,175.51,175.33,175.37,9250.0
2017-12-28 14:00:00,175.38,175.43,175.21,175.42,11519.0,175.38,175.43,175.21,175.42,11519.0
2017-12-28 14:10:00,175.45,175.45,175.29,175.37,12468.0,175.45,175.45,175.29,175.37,12468.0
2017-12-28 14:20:00,175.37,175.37,175.27,175.31,9209.0,175.37,175.37,175.27,175.31,9209.0
2017-12-28 14:30:00,175.31,175.46,175.3,175.45,11843.0,175.31,175.46,175.3,175.45,11843.0
2017-12-28 14:40:00,175.48,175.5,175.3,175.33,8612.0,175.48,175.5,175.3,175.33,8612.0
2017-12-28 14:50:00,175.3,175.41,175.29,175.39,9484.0,175.3,175.41,175.29,175.39,9484.0
2017-12-28 15:00:00,175.38,175.5,175.35,175.44,8831.0,175.38,175.5,175.35,175.44,8831.0
2017-12-28 15:10:00,175.49,175.58,175.44,175.46,13517.0,175.49,175.58,175.44,175.46,13517.0
2017-12-28 15:20:00,175.48,175.58,175.38,175.42,15265.0,175.48,175.58,175.38,175.42,15265.0
2017-12-28 15:30:00,175.4,175.44,175.23,175.29,16056.0,175.4,175.44,175.23,175.29,16056.0
2017-12-28 15:40:00,175.3,175.34,175.23,175.33,27014.0,175.3,175.34,175.23,175.33,27014.0
2017-12-28 15:50:00,175.35,175.7,175.35,175.55,98674.0,175.35,175.7,175.35,175.55,98674.0
2017-12-29 09:30:00,175.19,176.27,175.14,175.76,46252.0,175.19,176.27,175.14,175.76,46252.0
2017-12-29 09:40:00,175.85,175.85,175.48,175.65,15617.0,175.85,175.85,175.48,175.65,15617.0
2017-12-29 09:50:00,175.61,175.99,175.61,175.87,19947.0,175.61,175.99,175.61,175.87,19947.0
2017-12-29 10:00:00,175.92,176.44,175.87,176.32,49473.0,175.92,176.44,175.87,176.32,49473.0
2017-12-29 10:10:00,176.38,176.44,176.18,176.28,25148.0,176.38,176.44,176.18,176.28,25148.0
2017-12-29 10:20:00,176.27,176.79,176.27,176.74,72951.0,176.27,176.79,176.27,176.74,72951.0
2017-12-29 10:30:00,176.77,176.94,176.65,176.84,45755.0,176.77,176.94,176.65,176.84,45755.0
2017-12-29 10:40:00,176.83,176.97,176.55,176.56,64035.0,176.83,176.97,176.55,176.56,64035.0
2017-12-29 10:50:00,176.56,176.56,175.92,176.14,24015.0,176.56,176.56,175.92,176.14,24015.0
2017-12-29 11:00:00,176.18,176.22,175.82,176.15,7889.0,176.18,176.22,175.82,176.15,7889.0
2017-12-29 11:10:00,176.15,176.24,175.94,175.94,10118.0,176.15,176.24,175.94,175.94,10118.0
2017-12-29 11:20:00,176.0,176.06,175.91,176.04,5888.0,176.0,176.06,175.91,176.04,5888.0
2017-12-29 11:30:00,176.05,176.05,175.34,175.65,15615.0,176.05,176.05,175.34,175.65,15615.0
2017-12-29 11:40:00,175.68,175.69,175.47,175.52,18939.0,175.68,175.69,175.47,175.52,18939.0
2017-12-29 11:50:00,175.52,175.61,175.44,175.61,9085.0,175.52,175.61,175.44,175.61,9085.0
2017-12-29 12:00:00,175.62,175.82,175.6,175.6,20382.0,175.62,175.82,175.6,175.6,20382.0
2017-12-29 12:10:00,175.65,175.85,175.49,175.73,23605.0,175.65,175.85,175.49,175.73,23605.0
2017-12-29 12:20:00,175.86,175.86,175.63,175.7,12801.0,175.86,175.86,175.63,175.7,12801.0
2017-12-29 12:30:00,175.67,175.77,175.65,175.69,8140.0,175.67,175.77,175.65,175.69,8140.0
2017-12-29 12:40:00,175.69,175.75,175.36,175.37,18947.0,175.69,175.75,175.36,175.37,18947.0
2017-12-29 12:50:00,175.39,175.55,175.38,175.5,10535.0,175.39,175.55,175.38,175.5,10535.0
2017-12-29 13:00:00,175.49,175.56,175.32,175.39,8964.0,175.49,175.56,175.32,175.39,8964.0
2017-12-29 13:10:00,175.42,175.52,175.39,175.52,4013.0,175.42,175.52,175.39,175.52,4013.0
2017-12-29 13:20:00,175.51,175.56,175.47,175.56,8134.0,175.51,175.56,175.47,175.56,8134.0
2017-12-29 13:30:00,175.54,175.63,175.44,175.52,10617.0,175.54,175.63,175.44,175.52,10617.0
2017-12-29 13:40:00,175.59,175.65,175.45,175.54,9926.0,175.59,175.65,175.45,175.54,9926.0
2017-12-29 13:50:00,175.52,175.59,175.35,175.52,9340.0,175.52,175.59,175.35,175.52,9340.0
2017-12-29 14:00:00,175.49,175.59,175.43,175.44,11592.0,175.49,175.59,175.43,175.44,11592.0
2017-12-29 14:10:00,175.44,175.59,175.43,175.53,12682.0,175.44,175.59,175.43,175.53,12682.0
2017-12-29 14:20:00,175.56,175.8,175.51,175.71,15419.0,175.56,175.8,175.51,175.71,15419.0
2017-12-29 14:30:00,175.68,175.7,175.53,175.57,7853.0,175.68,175.7,175.53,175.57,7853.0
2017-12-29 14:40:00,175.59,175.78,175.59,175.71,7963.0,175.59,175.78,175.59,175.71,7963.0
2017-12-29 14:50:00,175.7,175.78,175.63,175.7,10271.0,175.7,175.78,175.63,175.7,10271.0
2017-12-29 15:00:00,175.68,175.9,175.6,175.89,21651.0,175.68,175.9,175.6,175.89,21651.0
2017-12-29 15:10:00,175.91,176.0,175.83,175.97,18752.0,175.91,176.0,175.83,175.97,18752.0
2017-12-29 15:20:00,175.98,176.1,175.94,176.01,24621.0,175.98,176.1,175.94,176.01,24621.0
2017-12-29 15:30:00,176.02,176.1,175.83,175.94,37236.0,176.02,176.1,175.83,175.94,37236.0
2017-12-29 15:40:00,175.9,175.92,175.66,175.92,42059.0,175.9,175.92,175.66,175.92,42059.0
2017-12-29 15:50:00,175.89,175.91,175.1,175.3,228389.0,175.89,175.91,175.1,175.3,228389.0
2018-01-02 09:30:00,175.9,176.16,175.26,176.16,124600.0,175.9,176.16,175.26,176.16,124600.0
2018-01-02 09:40:00,176.2,176.95,176.07,176.89,81602.0,176.2,176.95,176.07,176.89,81602.0
2018-01-02 09:50:00,176.88,177.15,176.07,176.9,54854.0,176.88,177.15,176.07,176.9,54854.0
2018-01-02 10:00:00,176.77,176.96,176.2,176.23,49292.0,176.77,176.96,176.2,176.23,49292.0
2018-01-02 10:10:00,176.22,176.67,176.17,176.44,40586.0,176.22,176.67,176.17,176.44,40586.0
2018-01-02 10:20:00,176.4,176.8,176.25,176.48,49194.0,176.4,176.8,176.25,176.48,49194.0
2018-01-02 10:30:00,176.59,176.68,176.37,176.47,37044.0,176.59,176.68,176.37,176.47,37044.0
2018-01-02 10:40:00,176.41,176.76,176.31,176.73,37559.0,176.41,176.76,176.31,176.73,37559.0
2018-01-02 10:50:00,176.77,176.86,176.54,176.62,29153.0,176.77,176.86,176.54,176.62,29153.0
2018-01-02 11:00:00,176.67,176.88,176.59,176.6,33176.0,176.67,176.88,176.59,176.6,33176.0
2018-01-02 11:10:00,176.62,176.83,176.55,176.74,54384.0,176.62,176.83,176.55,176.74,54384.0
2018-01-02 11:20:00,176.7,176.71,176.43,176.56,81145.0,176.7,176.71,176.43,176.56,81145.0
2018-01-02 11:30:00,176.59,176.73,176.52,176.64,26189.0,176.59,176.73,176.52,176.64,26189.0
2018-01-02 11:40:00,176.61,176.84,176.54,176.84,15545.0,176.61,176.84,176.54,176.84,15545.0
2018-01-02 11:50:00,176.81,176.93,176.77,176.82,26940.0,176.81,176.93,176.77,176.82,26940.0
2018-01-02 12:00:00,176.81,176.95,176.74,176.95,21423.0,176.81,176.95,176.74,176.95,21423.0
2018-01-02 12:10:00,176.95,177.17,176.87,177.09,38487.0,176.95,177.17,176.87,177.09,38487.0
2018-01-02 12:20:00,177.09,177.09,176.78,176.83,16016.0,177.09,177.09,176.78,176.83,16016.0
2018-01-02 12:30:00,176.87,176.87,176.58,176.7,19028.0,176.87,176.87,176.58,176.7,19028.0
2018-01-02 12:40:00,176.72,176.87,176.52,176.64,24505.0,176.72,176.87,176.52,176.64,24505.0
2018-01-02 12:50:00,176.63,176.63,176.29,176.5,21886.0,176.63,176.63,176.29,176.5,21886.0
2018-01-02 13:00:00,176.6,176.75,176.56,176.75,17411.0,176.6,176.75,176.56,176.75,17411.0
2018-01-02 13:10:00,176.76,176.84,176.66,176.79,26331.0,176.76,176.84,176.66,176.79,26331.0
2018-01-02 13:20:00,176.81,177.04,176.81,176.86,20699.0,176.81,177.04,176.81,176.86,20699.0
2018-01-02 13:30:00,176.86,176.88,176.67,176.88,22143.0,176.86,176.88,176.67,176.88,22143.0
2018-01-02 13:40:00,176.89,177.09,176.87,177.03,26109.0,176.89,177.09,176.87,177.03,26109.0
2018-01-02 13:50:00,177.03,177.34,177.01,177.33,33999.0,177.03,177.34,177.01,177.33,33999.0
2018-01-02 14:00:00,177.31,177.55,177.24,177.35,42968.0,177.31,177.55,177.24,177.35,42968.0
2018-01-02 14:10:00,177.37,177.41,177.12,177.12,41991.0,177.37,177.41,177.12,177.12,41991.0
2018-01-02 14:20:00,177.22,177.23,176.75,176.83,50966.0,177.22,177.23,176.75,176.83,50966.0
2018-01-02 14:30:00,176.83,176.91,176.7,176.85,29081.0,176.83,176.91,176.7,176.85,29081.0
2018-01-02 14:40:00,176.87,177.09,176.84,177.02,18946.0,176.87,177.09,176.84,177.02,18946.0
2018-01-02 14:50:00,177.01,177.02,176.75,176.85,23821.0,177.01,177.02,176.75,176.85,23821.0
2018-01-02 15:00:00,176.85,176.97,176.79,176.81,18396.0,176.85,176.97,176.79,176.81,18396.0
2018-01-02 15:10:00,176.81,176.95,176.81,176.86,24454.0,176.81,176.95,176.81,176.86,24454.0
2018-01-02 15:20:00,176.86,177.1,176.84,177.09,29906.0,176.86,177.1,176.84,177.09,29906.0
2018-01-02 15:30:00,177.1,177.27,177.06,177.22,42728.0,177.1,177.27,177.06,177.22,42728.0
2018-01-02 15:40:00,177.21,177.6,177.21,177.53,57871.0,177.21,177.6,177.21,177.53,57871.0
2018-01-02 15:50:00,177.55,177.8,177.54,177.69,179833.0,177.55,177.8,177.54,177.69,179833.0
2018-01-03 09:30:00,178.0,179.11,177.7,179.11,87508.0,178.0,179.11,177.7,179.11,87508.0
2018-01-03 09:40:00,179.09,179.62,178.93,179.62,48584.0,179.09,179.62,178.93,179.62,48584.0
2018-01-03 09:50:00,179.62,180.26,179.6,180.05,73402.0,179.62,180.26,179.6,180.05,73402.0
2018-01-03 10:00:00,180.13,180.37,179.83,179.91,54667.0,180.13,180.37,179.83,179.91,54667.0
2018-01-03 10:10:00,179.84,180.2,179.84,180.02,46906.0,179.84,180.2,179.84,180.02,46906.0
2018-01-03 10:20:00,179.99,180.0,179.74,179.84,35480.0,179.99,180.0,179.74,179.84,35480.0
2018-01-03 10:30:00,179.76,180.15,179.74,180.09,36331.0,179.76,180.15,179.74,180.09,36331.0
2018-01-03 10:40:00,180.09,180.45,180.09,180.45,55484.0,180.09,180.45,180.09,180.45,55484.0
2018-01-03 10:50:00,180.41,180.45,180.12,180.12,40920.0,180.41,180.45,180.12,180.12,40920.0
2018-01-03 11:00:00,180.12,180.12,179.62,180.05,59942.0,180.12,180.12,179.62,180.05,59942.0
2018-01-03 11:10:00,180.07,180.45,179.95,180.4,48267.0,180.07,180.45,179.95,180.4,48267.0
2018-01-03 11:20:00,180.44,180.6,180.24,180.51,46400.0,180.44,180.6,180.24,180.51,46400.0
2018-01-03 11:30:00,180.5,180.6,180.35,180.38,41599.0,180.5,180.6,180.35,180.38,41599.0
2018-01-03 11:40:00,180.37,180.49,180.29,180.4,37411.0,180.37,180.49,180.29,180.4,37411.0
2018-01-03 11:50:00,180.37,180.43,180.12,180.2,23206.0,180.37,180.43,180.12,180.2,23206.0
2018-01-03 12:00:00,180.19,180.36,180.18,180.33,17347.0,180.19,180.36,180.18,180.33,17347.0
2018-01-03 12:10:00,180.3,180.45,180.25,180.36,28992.0,180.3,180.45,180.25,180.36,28992.0
2018-01-03 12:20:00,180.31,180.61,180.3,180.52,40083.0,180.31,180.61,180.3,180.52,40083.0
2018-01-03 12:30:00,180.52,180.56,180.25,180.29,46058.0,180.52,180.56,180.25,180.29,46058.0
2018-01-03 12:40:00,180.3,180.92,180.3,180.89,27204.0,180.3,180.92,180.3,180.89,27204.0
2018-01-03 12:50:00,180.89,181.07,180.59,180.73,51641.0,180.89,181.07,180.59,180.73,51641.0
2018-01-03 13:00:00,180.73,180.86,180.62,180.75,36423.0,180.73,180.86,180.62,180.75,36423.0
2018-01-03 13:10:00,180.73,181.07,180.64,181.06,22766.0,180.73,181.07,180.64,181.06,22766.0
2018-01-03 13:20:00,181.08,181.15,180.95,181.02,20813.0,181.08,181.15,180.95,181.02,20813.0
2018-01-03 13:30:00,180.99,181.09,180.86,180.94,19491.0,180.99,181.09,180.86,180.94,19491.0
2018-01-03 13:40:00,180.98,181.11,180.89,181.11,15264.0,180.98,181.11,180.89,181.11,15264.0
2018-01-03 13:50:00,181.1,181.11,180.79,180.8,20816.0,181.1,181.11,180.79,180.8,20816.0
2018-01-03 14:00:00,180.86,181.15,180.85,181.02,34278.0,180.86,181.15,180.85,181.02,34278.0
2018-01-03 14:10:00,181.02,181.25,180.94,181.22,20538.0,181.02,181.25,180.94,181.22,20538.0
2018-01-03 14:20:00,181.24,181.54,181.21,181.54,35629.0,181.24,181.54,181.21,181.54,35629.0
2018-01-03 14:30:00,181.54,181.89,181.44,181.73,54417.0,181.54,181.89,181.44,181.73,54417.0
2018-01-03 14:40:00,181.8,181.81,181.31,181.31,18345.0,181.8,181.81,181.31,181.31,18345.0
2018-01-03 14:50:00,181.3,181.3,181.0,181.25,23320.0,181.3,181.3,181.0,181.25,23320.0
2018-01-03 15:00:00,181.24,181.24,180.86,180.86,22497.0,181.24,181.24,180.86,180.86,22497.0
2018-01-03 15:10:00,180.87,181.07,180.83,180.98,23674.0,180.87,181.07,180.83,180.98,23674.0
2018-01-03 15:20:00,180.93,181.01,180.9,180.94,28072.0,180.93,181.01,180.9,180.94,28072.0
2018-01-03 15:30:00,180.94,181.07,180.92,180.95,41747.0,180.94,181.07,180.92,180.95,41747.0
2018-01-03 15:40:00,180.94,181.06,180.85,180.96,88914.0,180.94,181.06,180.85,180.96,88914.0
2018-01-03 15:50:00,180.97,181.4,180.85,180.98,165281.0,180.97,181.4,180.85,180.98,165281.0
2018-01-04 09:30:00,181.93,183.74,181.84,182.89,115455.0,181.93,183.74,181.84,182.89,115455.0
2018-01-04 09:40:00,182.84,183.73,182.7,183.73,100762.0,182.84,183.73,182.7,183.73,100762.0
2018-01-04 09:50:00,183.66,184.06,183.56,183.86,73636.0,183.66,184.06,183.56,183.86,73636.0
2018-01-04 10:00:00,183.86,183.99,183.72,183.8,59863.0,183.86,183.99,183.72,183.8,59863.0
2018-01-04 10:10:00,183.83,183.9,183.65,183.77,40140.0,183.83,183.9,183.65,183.77,40140.0
2018-01-04 10:20:00,183.76,183.85,183.6,183.84,37973.0,183.76,183.85,183.6,183.84,37973.0
2018-01-04 10:30:00,183.86,184.05,183.8,183.83,30643.0,183.86,184.05,183.8,183.83,30643.0
2018-01-04 10:40:00,183.79,183.95,183.77,183.91,20894.0,183.79,183.95,183.77,183.91,20894.0
2018-01-04 10:50:00,183.92,183.99,183.78,183.93,48762.0,183.92,183.99,183.78,183.93,48762.0
2018-01-04 11:00:00,183.93,183.93,183.63,183.65,25106.0,183.93,183.93,183.63,183.65,25106.0
2018-01-04 11:10:00,183.69,183.7,183.27,183.3,25744.0,183.69,183.7,183.27,183.3,25744.0
2018-01-04 11:20:00,183.26,183.57,183.24,183.41,18450.0,183.26,183.57,183.24,183.41,18450.0
2018-01-04 11:30:00,183.45,183.84,183.45,183.55,22065.0,183.45,183.84,183.45,183.55,22065.0
2018-01-04 11:40:00,183.55,183.57,183.3,183.42,15552.0,183.55,183.57,183.3,183.42,15552.0
2018-01-04 11:50:00,183.43,183.55,183.32,183.5,29958.0,183.43,183.55,183.32,183.5,29958.0
2018-01-04 12:00:00,183.5,183.81,183.38,183.77,28279.0,183.5,183.81,183.38,183.77,28279.0
2018-01-04 12:10:00,183.82,183.88,183.6,183.64,23889.0,183.82,183.88,183.6,183.64,23889.0
2018-01-04 12:20:00,183.65,183.65,182.29,182.52,74677.0,183.65,183.65,182.29,182.52,74677.0
2018-01-04 12:30:00,182.5,182.53,181.8,182.16,69060.0,182.5,182.53,181.8,182.16,69060.0
2018-01-04 12:40:00,182.16,182.23,181.71,182.14,35706.0,182.16,182.23,181.71,182.14,35706.0
2018-01-04 12:50:00,181.99,182.05,181.64,181.87,17771.0,181.99,182.05,181.64,181.87,17771.0
2018-01-04 13:00:00,181.87,182.21,181.81,182.12,45714.0,181.87,182.21,181.81,182.12,45714.0
2018-01-04 13:10:00,182.19,182.27,182.03,182.21,17382.0,182.19,182.27,182.03,182.21,17382.0
2018-01-04 13:20:00,182.11,182.3,182.09,182.24,25546.0,182.11,182.3,182.09,182.24,25546.0
2018-01-04 13:30:00,182.19,182.23,182.06,182.16,27967.0,182.19,182.23,182.06,182.16,27967.0
2018-01-04 13:40:00,182.15,182.38,182.14,182.34,16584.0,182.15,182.38,182.14,182.34,16584.0
2018-01-04 13:50:00,182.31,182.55,182.26,182.5,19069.0,182.31,182.55,182.26,182.5,19069.0
2018-01-04 14:00:00,182.54,182.85,182.54,182.74,15326.0,182.54,182.85,182.54,182.74,15326.0
2018-01-04 14:10:00,182.8,183.0,182.73,182.87,21825.0,182.8,183.0,182.73,182.87,21825.0
2018-01-04 14:20:00,182.89,182.89,182.7,182.71,23194.0,182.89,182.89,182.7,182.71,23194.0
2018-01-04 14:30:00,182.7,182.92,182.7,182.91,28979.0,182.7,182.92,182.7,182.91,28979.0
2018-01-04 14:40:00,182.93,183.19,182.92,183.14,27396.0,182.93,183.19,182.92,183.14,27396.0
2018-01-04 14:50:00,183.14,183.3,182.96,183.27,21869.0,183.14,183.3,182.96,183.27,21869.0
2018-01-04 15:00:00,183.28,183.57,183.23,183.24,31723.0,183.28,183.57,183.23,183.24,31723.0
2018-01-04 15:10:00,183.25,183.53,183.13,183.44,34356.0,183.25,183.53,183.13,183.44,34356.0
2018-01-04 15:20:00,183.46,183.57,183.33,183.51,29973.0,183.46,183.57,183.33,183.51,29973.0
2018-01-04 15:30:00,183.53,183.58,183.36,183.54,33611.0,183.53,183.58,183.36,183.54,33611.0
2018-01-04 15:40:00,183.57,183.59,183.34,183.47,66989.0,183.57,183.59,183.34,183.47,66989.0
2018-01-04 15:50:00,183.47,183.59,183.18,183.21,103527.0,183.47,183.59,183.18,183.21,103527.0
2018-01-05 09:30:00,185.0,185.5,184.4,184.82,147186.0,185.0,185.5,184.4,184.82,147186.0
2018-01-05 09:40:00,184.91,185.13,184.02,184.04,38761.0,184.91,185.13,184.02,184.04,38761.0
2018-01-05 09:50:00,184.02,184.31,183.78,183.78,28739.0,184.02,184.31,183.78,183.78,28739.0
2018-01-05 10:00:00,183.86,183.94,183.54,183.62,15871.0,183.86,183.94,183.54,183.62,15871.0
2018-01-05 10:10:00,183.68,184.3,183.62,184.29,30274.0,183.68,184.3,183.62,184.29,30274.0
2018-01-05 10:20:00,184.29,184.43,183.96,184.05,22026.0,184.29,184.43,183.96,184.05,22026.0
2018-01-05 10:30:00,184.1,184.38,184.07,184.35,14142.0,184.1,184.38,184.07,184.35,14142.0
2018-01-05 10:40:00,184.3,184.45,184.28,184.34,11677.0,184.3,184.45,184.28,184.34,11677.0
2018-01-05 10:50:00,184.34,184.71,184.18,184.59,47349.0,184.34,184.71,184.18,184.59,47349.0
2018-01-05 11:00:00,184.57,184.68,184.42,184.54,22094.0,184.57,184.68,184.42,184.54,22094.0
2018-01-05 11:10:00,184.53,185.12,184.48,185.11,29675.0,184.53,185.12,184.48,185.11,29675.0
2018-01-05 11:20:00,185.06,185.12,184.97,185.06,21656.0,185.06,185.12,184.97,185.06,21656.0
2018-01-05 11:30:00,185.09,185.35,185.03,185.25,20994.0,185.09,185.35,185.03,185.25,20994.0
2018-01-05 11:40:00,185.23,185.28,184.95,185.05,24165.0,185.23,185.28,184.95,185.05,24165.0
2018-01-05 11:50:00,185.02,185.45,185.02,185.25,21605.0,185.02,185.45,185.02,185.25,21605.0
2018-01-05 12:00:00,185.3,185.43,185.09,185.24,28270.0,185.3,185.43,185.09,185.24,28270.0
2018-01-05 12:10:00,185.25,185.36,185.21,185.26,21189.0,185.25,185.36,185.21,185.26,21189.0
2018-01-05 12:20:00,185.24,185.26,185.09,185.23,18188.0,185.24,185.26,185.09,185.23,18188.0
2018-01-05 12:30:00,185.19,185.43,185.15,185.43,26236.0,185.19,185.43,185.15,185.43,26236.0
2018-01-05 12:40:00,185.39,185.65,185.38,185.48,25001.0,185.39,185.65,185.38,185.48,25001.0
2018-01-05 12:50:00,185.51,185.69,185.41,185.64,18917.0,185.51,185.69,185.41,185.64,18917.0
2018-01-05 13:00:00,185.64,185.9,185.63,185.76,24984.0,185.64,185.9,185.63,185.76,24984.0
2018-01-05 13:10:00,185.79,185.85,185.67,185.75,27527.0,185.79,185.85,185.67,185.75,27527.0
2018-01-05 13:20:00,185.73,185.74,185.38,185.58,21303.0,185.73,185.74,185.38,185.58,21303.0
2018-01-05 13:30:00,185.64,185.77,185.6,185.7,12471.0,185.64,185.77,185.6,185.7,12471.0
2018-01-05 13:40:00,185.69,185.74,185.52,185.55,18607.0,185.69,185.74,185.52,185.55,18607.0
2018-01-05 13:50:00,185.58,185.6,185.43,185.55,22021.0,185.58,185.6,185.43,185.55,22021.0
2018-01-05 14:00:00,185.56,185.61,185.39,185.46,13209.0,185.56,185.61,185.39,185.46,13209.0
2018-01-05 14:10:00,185.43,185.43,185.14,185.23,39797.0,185.43,185.43,185.14,185.23,39797.0
2018-01-05 14:20:00,185.24,185.47,185.19,185.47,22109.0,185.24,185.47,185.19,185.47,22109.0
2018-01-05 14:30:00,185.47,185.57,185.34,185.57,26867.0,185.47,185.57,185.34,185.57,26867.0
2018-01-05 14:40:00,185.62,185.7,185.52,185.58,19746.0,185.62,185.7,185.52,185.58,19746.0
2018-01-05 14:50:00,185.59,185.71,185.51,185.56,27167.0,185.59,185.71,185.51,185.56,27167.0
2018-01-05 15:00:00,185.56,185.68,185.41,185.41,27626.0,185.56,185.68,185.41,185.41,27626.0
2018-01-05 15:10:00,185.41,185.49,185.18,185.18,28709.0,185.41,185.49,185.18,185.18,28709.0
2018-01-05 15:20:00,185.21,185.41,185.16,185.2,37019.0,185.21,185.41,185.16,185.2,37019.0
2018-01-05 15:30:00,185.17,185.19,185.02,185.07,45276.0,185.17,185.19,185.02,185.07,45276.0
2018-01-05 15:40:00,185.08,185.09,184.73,184.98,90174.0,185.08,185.09,184.73,184.98,90174.0
2018-01-05 15:50:00,185.02,185.55,185.0,185.35,225546.0,185.02,185.55,185.0,185.35,225546.0
2018-01-08 09:30:00,184.95,185.39,183.83,183.91,66989.0,184.95,185.39,183.83,183.91,66989.0
2018-01-08 09:40:00,184.07,184.7,184.06,184.49,25551.0,184.07,184.7,184.06,184.49,25551.0
2018-01-08 09:50:00,184.42,184.9,184.35,184.52,20584.0,184.42,184.9,184.35,184.52,20584.0
2018-01-08 10:00:00,184.52,184.65,183.97,184.06,27488.0,184.52,184.65,183.97,184.06,27488.0
2018-01-08 10:10:00,184.0,184.63,184.0,184.57,17317.0,184.0,184.63,184.0,184.57,17317.0
2018-01-08 10:20:00,184.66,184.95,184.6,184.83,19052.0,184.66,184.95,184.6,184.83,19052.0
2018-01-08 10:30:00,184.8,184.97,184.58,184.9,31617.0,184.8,184.97,184.58,184.9,31617.0
2018-01-08 10:40:00,184.84,185.04,184.72,185.04,19813.0,184.84,185.04,184.72,185.04,19813.0
2018-01-08 10:50:00,185.04,185.21,184.86,184.98,15903.0,185.04,185.21,184.86,184.98,15903.0
2018-01-08 11:00:00,184.98,185.2,184.92,185.16,18205.0,184.98,185.2,184.92,185.16,18205.0
2018-01-08 11:10:00,185.2,185.39,185.19,185.25,18237.0,185.2,185.39,185.19,185.25,18237.0
2018-01-08 11:20:00,185.3,185.47,185.18,185.23,38350.0,185.3,185.47,185.18,185.23,38350.0
2018-01-08 11:30:00,185.26,185.58,185.23,185.57,20335.0,185.26,185.58,185.23,185.57,20335.0
2018-01-08 11:40:00,185.55,185.6,185.27,185.34,15209.0,185.55,185.6,185.27,185.34,15209.0
2018-01-08 11:50:00,185.32,185.32,185.09,185.13,15931.0,185.32,185.32,185.09,185.13,15931.0
2018-01-08 12:00:00,185.12,185.15,184.96,185.08,20516.0,185.12,185.15,184.96,185.08,20516.0
2018-01-08 12:10:00,185.06,185.13,184.88,184.9,17455.0,185.06,185.13,184.88,184.9,17455.0
2018-01-08 12:20:00,184.9,185.03,184.77,184.98,19007.0,184.9,185.03,184.77,184.98,19007.0
2018-01-08 12:30:00,184.98,185.03,184.83,185.0,13672.0,184.98,185.03,184.83,185.0,13672.0
2018-01-08 12:40:00,185.03,185.03,184.73,184.77,32200.0,185.03,185.03,184.73,184.77,32200.0
2018-01-08 12:50:00,184.79,185.0,184.78,184.93,16825.0,184.79,185.0,184.78,184.93,16825.0
2018-01-08 13:00:00,184.93,185.07,184.86,185.06,10086.0,184.93,185.07,184.86,185.06,10086.0
2018-01-08 13:10:00,185.07,185.14,184.91,185.09,13978.0,185.07,185.14,184.91,185.09,13978.0
2018-01-08 13:20:00,185.12,185.22,185.06,185.13,10236.0,185.12,185.22,185.06,185.13,10236.0
2018-01-08 13:30:00,185.12,185.12,184.92,185.1,20352.0,185.12,185.12,184.92,185.1,20352.0
2018-01-08 13:40:00,185.06,185.15,184.96,185.14,12245.0,185.06,185.15,184.96,185.14,12245.0
2018-01-08 13:50:00,185.12,185.17,185.02,185.12,15957.0,185.12,185.17,185.02,185.12,15957.0
2018-01-08 14:00:00,185.15,185.28,185.07,185.22,22812.0,185.15,185.28,185.07,185.22,22812.0
2018-01-08 14:10:00,185.24,185.28,185.13,185.17,21643.0,185.24,185.28,185.13,185.17,21643.0
2018-01-08 14:20:00,185.18,185.21,185.04,185.08,13602.0,185.18,185.21,185.04,185.08,13602.0
2018-01-08 14:30:00,185.06,185.18,185.06,185.16,23803.0,185.06,185.18,185.06,185.16,23803.0
2018-01-08 14:40:00,185.14,185.19,185.05,185.09,18555.0,185.14,185.19,185.05,185.09,18555.0
2018-01-08 14:50:00,185.05,185.06,184.85,184.96,49704.0,185.05,185.06,184.85,184.96,49704.0
2018-01-08 15:00:00,184.97,185.01,184.76,184.88,58502.0,184.97,185.01,184.76,184.88,58502.0
2018-01-08 15:10:00,184.86,184.86,184.68,184.85,35669.0,184.86,184.86,184.68,184.85,35669.0
2018-01-08 15:20:00,184.93,185.33,184.89,185.28,30043.0,184.93,185.33,184.89,185.28,30043.0
2018-01-08 15:30:00,185.3,185.31,185.03,185.04,34585.0,185.3,185.31,185.03,185.04,34585.0
2018-01-08 15:40:00,185.05,185.22,184.99,184.99,61661.0,185.05,185.22,184.99,184.99,61661.0
2018-01-08 15:50:00,185.01,185.15,184.85,185.02,142127.0,185.01,185.15,184.85,185.02,142127.0
2018-01-09 09:30:00,185.57,185.6,184.21,184.5,56525.0,185.57,185.6,184.21,184.5,56525.0
2018-01-09 09:40:00,184.58,184.89,184.36,184.84,36128.0,184.58,184.89,184.36,184.84,36128.0
2018-01-09 09:50:00,184.83,184.83,183.93,184.22,28325.0,184.83,184.83,183.93,184.22,28325.0
2018-01-09 10:00:00,184.19,184.56,184.03,184.32,31479.0,184.19,184.56,184.03,184.32,31479.0
2018-01-09 10:10:00,184.33,184.81,184.33,184.75,23885.0,184.33,184.81,184.33,184.75,23885.0
2018-01-09 10:20:00,184.72,184.81,184.25,184.78,47091.0,184.72,184.81,184.25,184.78,47091.0
2018-01-09 10:30:00,184.84,184.91,184.37,184.38,32087.0,184.84,184.91,184.37,184.38,32087.0
2018-01-09 10:40:00,184.49,184.78,184.45,184.72,21647.0,184.49,184.78,184.45,184.72,21647.0
2018-01-09 10:50:00,184.67,185.35,184.55,185.32,27270.0,184.67,185.35,184.55,185.32,27270.0
2018-01-09 11:00:00,185.32,185.72,185.28,185.35,36543.0,185.32,185.72,185.28,185.35,36543.0
2018-01-09 11:10:00,185.37,185.83,185.06,185.83,19034.0,185.37,185.83,185.06,185.83,19034.0
2018-01-09 11:20:00,185.78,185.81,185.48,185.78,16205.0,185.78,185.81,185.48,185.78,16205.0
2018-01-09 11:30:00,185.78,185.8,185.4,185.62,13566.0,185.78,185.8,185.4,185.62,13566.0
2018-01-09 11:40:00,185.59,185.62,185.21,185.21,21318.0,185.59,185.62,185.21,185.21,21318.0
2018-01-09 11:50:00,185.3,185.36,185.13,185.34,22954.0,185.3,185.36,185.13,185.34,22954.0
2018-01-09 12:00:00,185.34,185.46,184.99,185.27,21247.0,185.34,185.46,184.99,185.27,21247.0
2018-01-09 12:10:00,185.21,185.41,185.2,185.33,12725.0,185.21,185.41,185.2,185.33,12725.0
2018-01-09 12:20:00,185.31,185.38,185.11,185.21,9997.0,185.31,185.38,185.11,185.21,9997.0
2018-01-09 12:30:00,185.22,185.4,185.19,185.3,4814.0,185.22,185.4,185.19,185.3,4814.0
2018-01-09 12:40:00,185.27,185.62,185.24,185.55,11598.0,185.27,185.62,185.24,185.55,11598.0
2018-01-09 12:50:00,185.55,185.71,185.55,185.7,7804.0,185.55,185.71,185.55,185.7,7804.0
2018-01-09 13:00:00,185.7,185.93,185.7,185.93,9791.0,185.7,185.93,185.7,185.93,9791.0
2018-01-09 13:10:00,185.89,185.98,185.71,185.8,19200.0,185.89,185.98,185.71,185.8,19200.0
2018-01-09 13:20:00,185.81,186.19,185.76,186.14,16803.0,185.81,186.19,185.76,186.14,16803.0
2018-01-09 13:30:00,186.14,186.16,185.84,185.88,15898.0,186.14,186.16,185.84,185.88,15898.0
2018-01-09 13:40:00,185.85,186.09,185.85,186.03,9383.0,185.85,186.09,185.85,186.03,9383.0
2018-01-09 13:50:00,186.03,186.07,185.84,185.95,9532.0,186.03,186.07,185.84,185.95,9532.0
2018-01-09 14:00:00,186.0,186.06,185.79,185.84,8838.0,186.0,186.06,185.79,185.84,8838.0
2018-01-09 14:10:00,185.81,186.06,185.76,186.05,31827.0,185.81,186.06,185.76,186.05,31827.0
2018-01-09 14:20:00,186.04,186.12,185.96,186.09,23611.0,186.04,186.12,185.96,186.09,23611.0
2018-01-09 14:30:00,186.09,186.19,186.01,186.15,23693.0,186.09,186.19,186.01,186.15,23693.0
2018-01-09 14:40:00,186.13,186.31,186.0,186.31,21610.0,186.13,186.31,186.0,186.31,21610.0
2018-01-09 14:50:00,186.29,186.57,186.28,186.52,36323.0,186.29,186.57,186.28,186.52,36323.0
2018-01-09 15:00:00,186.51,186.76,186.44,186.75,38466.0,186.51,186.76,186.44,186.75,38466.0
2018-01-09 15:10:00,186.72,186.75,186.64,186.74,35902.0,186.72,186.75,186.64,186.74,35902.0
2018-01-09 15:20:00,186.76,186.91,186.75,186.81,60606.0,186.76,186.91,186.75,186.81,60606.0
2018-01-09 15:30:00,186.81,186.97,186.76,186.85,59121.0,186.81,186.97,186.76,186.85,59121.0
2018-01-09 15:40:00,186.85,186.94,186.4,186.45,105704.0,186.85,186.94,186.4,186.45,105704.0
2018-01-09 15:50:00,186.46,186.8,186.2,186.73,219784.0,186.46,186.8,186.2,186.73,219784.0
2018-01-10 09:30:00,185.21,186.61,185.07,186.23,64218.0,185.21,186.61,185.07,186.23,64218.0
2018-01-10 09:40:00,186.17,186.44,185.7,186.02,38699.0,186.17,186.44,185.7,186.02,38699.0
2018-01-10 09:50:00,186.03,186.03,185.15,185.87,39848.0,186.03,186.03,185.15,185.87,39848.0
2018-01-10 10:00:00,185.84,186.13,185.55,186.04,23835.0,185.84,186.13,185.55,186.04,23835.0
2018-01-10 10:10:00,186.01,186.7,186.01,186.56,31899.0,186.01,186.7,186.01,186.56,31899.0
2018-01-10 10:20:00,186.54,186.8,186.28,186.28,29112.0,186.54,186.8,186.28,186.28,29112.0
2018-01-10 10:30:00,186.28,186.28,185.95,186.19,26035.0,186.28,186.28,185.95,186.19,26035.0
2018-01-10 10:40:00,186.16,186.44,185.85,185.85,20160.0,186.16,186.44,185.85,185.85,20160.0
2018-01-10 10:50:00,185.88,186.07,185.67,185.95,30393.0,185.88,186.07,185.67,185.95,30393.0
2018-01-10 11:00:00,185.99,186.42,185.94,186.16,18167.0,185.99,186.42,185.94,186.16,18167.0
2018-01-10 11:10:00,186.18,186.4,185.93,186.26,16989.0,186.18,186.4,185.93,186.26,16989.0
2018-01-10 11:20:00,186.26,186.47,186.14,186.21,22099.0,186.26,186.47,186.14,186.21,22099.0
2018-01-10 11:30:00,186.18,186.28,186.0,186.24,27730.0,186.18,186.28,186.0,186.24,27730.0
2018-01-10 11:40:00,186.22,186.39,186.1,186.28,16866.0,186.22,186.39,186.1,186.28,16866.0
2018-01-10 11:50:00,186.28,186.61,186.23,186.3,18389.0,186.28,186.61,186.23,186.3,18389.0
2018-01-10 12:00:00,186.31,186.44,186.17,186.37,28239.0,186.31,186.44,186.17,186.37,28239.0
2018-01-10 12:10:00,186.34,186.39,186.23,186.29,18116.0,186.34,186.39,186.23,186.29,18116.0
2018-01-10 12:20:00,186.33,186.46,186.26,186.32,15126.0,186.33,186.46,186.26,186.32,15126.0
2018-01-10 12:30:00,186.28,186.58,186.28,186.58,13225.0,186.28,186.58,186.28,186.58,13225.0
2018-01-10 12:40:00,186.58,186.58,186.42,186.47,14804.0,186.58,186.58,186.42,186.47,14804.0
2018-01-10 12:50:00,186.47,186.55,186.43,186.5,20788.0,186.47,186.55,186.43,186.5,20788.0
2018-01-10 13:00:00,186.5,186.76,186.49,186.7,14744.0,186.5,186.76,186.49,186.7,14744.0
2018-01-10 13:10:00,186.7,186.72,186.41,186.41,44103.0,186.7,186.72,186.41,186.41,44103.0
2018-01-10 13:20:00,186.41,186.57,186.35,186.53,23444.0,186.41,186.57,186.35,186.53,23444.0
2018-01-10 13:30:00,186.53,186.66,186.49,186.62,12506.0,186.53,186.66,186.49,186.62,12506.0
2018-01-10 13:40:00,186.67,187.0,186.65,186.97,15202.0,186.67,187.0,186.65,186.97,15202.0
2018-01-10 13:50:00,186.94,187.26,186.91,187.24,40098.0,186.94,187.26,186.91,187.24,40098.0
2018-01-10 14:00:00,187.25,187.27,186.86,186.97,14482.0,187.25,187.27,186.86,186.97,14482.0
2018-01-10 14:10:00,186.93,187.01,186.69,186.75,14438.0,186.93,187.01,186.69,186.75,14438.0
2018-01-10 14:20:00,186.75,186.85,186.47,186.51,32550.0,186.75,186.85,186.47,186.51,32550.0
2018-01-10 14:30:00,186.47,186.72,186.41,186.52,30599.0,186.47,186.72,186.41,186.52,30599.0
2018-01-10 14:40:00,186.45,186.7,186.36,186.57,21411.0,186.45,186.7,186.36,186.57,21411.0
2018-01-10 14:50:00,186.57,186.76,186.51,186.76,32176.0,186.57,186.76,186.51,186.76,32176.0
2018-01-10 15:00:00,186.69,186.84,186.56,186.71,23430.0,186.69,186.84,186.56,186.71,23430.0
2018-01-10 15:10:00,186.75,186.9,186.74,186.75,27201.0,186.75,186.9,186.74,186.75,27201.0
2018-01-10 15:20:00,186.8,186.97,186.65,186.93,21274.0,186.8,186.97,186.65,186.93,21274.0
2018-01-10 15:30:00,186.96,187.18,186.95,187.17,21704.0,186.96,187.18,186.95,187.17,21704.0
2018-01-10 15:40:00,187.11,187.13,186.86,187.01,40001.0,187.11,187.13,186.86,187.01,40001.0
2018-01-10 15:50:00,187.02,187.25,187.0,187.13,90143.0,187.02,187.25,187.0,187.13,90143.0
2018-01-11 09:30:00,187.29,187.65,186.45,186.46,77598.0,187.29,187.65,186.45,186.46,77598.0
2018-01-11 09:40:00,186.45,186.88,186.18,186.29,38333.0,186.45,186.88,186.18,186.29,38333.0
2018-01-11 09:50:00,186.31,187.19,186.24,187.19,31456.0,186.31,187.19,186.24,187.19,31456.0
2018-01-11 10:00:00,187.24,187.6,186.93,187.34,26157.0,187.24,187.6,186.93,187.34,26157.0
2018-01-11 10:10:00,187.31,187.6,187.18,187.32,60442.0,187.31,187.6,187.18,187.32,60442.0
2018-01-11 10:20:00,187.39,187.5,186.8,186.97,13938.0,187.39,187.5,186.8,186.97,13938.0
2018-01-11 10:30:00,187.08,187.17,186.6,186.89,18160.0,187.08,187.17,186.6,186.89,18160.0
2018-01-11 10:40:00,186.84,187.09,186.84,187.02,11799.0,186.84,187.09,186.84,187.02,11799.0
2018-01-11 10:50:00,187.01,187.42,186.99,187.41,8412.0,187.01,187.42,186.99,187.41,8412.0
2018-01-11 11:00:00,187.41,187.69,187.39,187.69,19119.0,187.41,187.69,187.39,187.69,19119.0
2018-01-11 11:10:00,187.7,187.77,187.42,187.52,20143.0,187.7,187.77,187.42,187.52,20143.0
2018-01-11 11:20:00,187.49,187.63,187.47,187.55,15667.0,187.49,187.63,187.47,187.55,15667.0
2018-01-11 11:30:00,187.57,187.67,187.49,187.66,8757.0,187.57,187.67,187.49,187.66,8757.0
2018-01-11 11:40:00,187.65,187.66,187.56,187.61,9091.0,187.65,187.66,187.56,187.61,9091.0
2018-01-11 11:50:00,187.61,187.82,187.58,187.73,12225.0,187.61,187.82,187.58,187.73,12225.0
2018-01-11 12:00:00,187.78,187.84,187.72,187.81,8683.0,187.78,187.84,187.72,187.81,8683.0
2018-01-11 12:10:00,187.79,187.79,187.62,187.63,15013.0,187.79,187.79,187.62,187.63,15013.0
2018-01-11 12:20:00,187.61,187.99,187.59,187.91,22636.0,187.61,187.99,187.59,187.91,22636.0
2018-01-11 12:30:00,187.92,188.25,187.84,188.19,18555.0,187.92,188.25,187.84,188.19,18555.0
2018-01-11 12:40:00,188.19,188.25,188.06,188.06,15603.0,188.19,188.25,188.06,188.06,15603.0
2018-01-11 12:50:00,188.06,188.16,187.9,188.07,11834.0,188.06,188.16,187.9,188.07,11834.0
2018-01-11 13:00:00,188.06,188.16,187.94,188.11,14698.0,188.06,188.16,187.94,188.11,14698.0
2018-01-11 13:10:00,188.09,188.17,187.98,188.13,12977.0,188.09,188.17,187.98,188.13,12977.0
2018-01-11 13:20:00,188.1,188.39,188.1,188.2,33633.0,188.1,188.39,188.1,188.2,33633.0
2018-01-11 13:30:00,188.19,188.2,188.0,188.15,29443.0,188.19,188.2,188.0,188.15,29443.0
2018-01-11 13:40:00,188.12,188.17,187.98,188.08,11489.0,188.12,188.17,187.98,188.08,11489.0
2018-01-11 13:50:00,188.05,188.08,187.96,188.08,14894.0,188.05,188.08,187.96,188.08,14894.0
2018-01-11 14:00:00,188.1,188.1,188.0,188.02,12190.0,188.1,188.1,188.0,188.02,12190.0
2018-01-11 14:10:00,188.05,188.06,187.92,187.93,14826.0,188.05,188.06,187.92,187.93,14826.0
2018-01-11 14:20:00,187.94,187.95,187.76,187.76,12008.0,187.94,187.95,187.76,187.76,12008.0
2018-01-11 14:30:00,187.76,188.07,187.76,188.0,43832.0,187.76,188.07,187.76,188.0,43832.0
2018-01-11 14:40:00,187.96,188.2,187.88,188.12,28874.0,187.96,188.2,187.88,188.12,28874.0
2018-01-11 14:50:00,188.1,188.35,188.1,188.35,44436.0,188.1,188.35,188.1,188.35,44436.0
2018-01-11 15:00:00,188.32,188.7,188.31,188.41,53444.0,188.32,188.7,188.31,188.41,53444.0
2018-01-11 15:10:00,188.46,188.63,188.44,188.63,22564.0,188.46,188.63,188.44,188.63,22564.0
2018-01-11 15:20:00,188.61,188.72,188.57,188.57,28311.0,188.61,188.72,188.57,188.57,28311.0
2018-01-11 15:30:00,188.58,188.7,188.46,188.64,38081.0,188.58,188.7,188.46,188.64,38081.0
2018-01-11 15:40:00,188.63,188.64,188.38,188.4,52150.0,188.63,188.64,188.38,188.4,52150.0
2018-01-11 15:50:00,188.41,188.94,188.41,188.89,143132.0,188.41,188.94,188.41,188.89,143132.0
2018-01-12 09:30:00,189.09,190.56,189.09,190.1,114734.0,189.09,190.56,189.09,190.1,114734.0
2018-01-12 09:40:00,190.12,190.23,188.99,189.39,54724.0,190.12,190.23,188.99,189.39,54724.0
2018-01-12 09:50:00,189.41,189.72,189.0,189.61,68840.0,189.41,189.72,189.0,189.61,68840.0
2018-01-12 10:00:00,189.64,189.74,189.11,189.31,75438.0,189.64,189.74,189.11,189.31,75438.0
2018-01-12 10:10:00,189.4,190.17,189.4,190.11,57539.0,189.4,190.17,189.4,190.11,57539.0
2018-01-12 10:20:00,190.08,190.5,190.01,190.43,45990.0,190.08,190.5,190.01,190.43,45990.0
2018-01-12 10:30:00,190.38,190.78,190.21,190.78,61727.0,190.38,190.78,190.21,190.78,61727.0
2018-01-12 10:40:00,190.71,191.43,190.58,191.43,67743.0,190.71,191.43,190.58,191.43,67743.0
2018-01-12 10:50:00,191.43,192.13,191.39,192.08,130031.0,191.43,192.13,191.39,192.08,130031.0
2018-01-12 11:00:00,192.03,192.07,191.65,191.93,74316.0,192.03,192.07,191.65,191.93,74316.0
2018-01-12 11:10:00,191.93,192.39,191.8,192.31,56624.0,191.93,192.39,191.8,192.31,56624.0
2018-01-12 11:20:00,192.28,192.31,191.86,191.93,96584.0,192.28,192.31,191.86,191.93,96584.0
2018-01-12 11:30:00,191.93,192.71,191.9,192.71,55602.0,191.93,192.71,191.9,192.71,55602.0
2018-01-12 11:40:00,192.73,192.89,192.39,192.75,69514.0,192.73,192.89,192.39,192.75,69514.0
2018-01-12 11:50:00,192.71,193.5,192.58,193.43,105360.0,192.71,193.5,192.58,193.43,105360.0
2018-01-12 12:00:00,193.42,193.7,193.19,193.36,93170.0,193.42,193.7,193.19,193.36,93170.0
2018-01-12 12:10:00,193.36,194.02,193.36,194.0,71315.0,193.36,194.02,193.36,194.0,71315.0
2018-01-12 12:20:00,193.97,194.14,193.76,194.0,112381.0,193.97,194.14,193.76,194.0,112381.0
2018-01-12 12:30:00,194.0,194.4,193.98,194.28,90669.0,194.0,194.4,193.98,194.28,90669.0
2018-01-12 12:40:00,194.29,194.29,193.9,193.95,56029.0,194.29,194.29,193.9,193.95,56029.0
2018-01-12 12:50:00,193.93,194.49,193.85,194.44,45553.0,193.93,194.49,193.85,194.44,45553.0
2018-01-12 13:00:00,194.46,194.54,194.06,194.09,58375.0,194.46,194.54,194.06,194.09,58375.0
2018-01-12 13:10:00,194.09,194.09,193.76,193.79,41129.0,194.09,194.09,193.76,193.79,41129.0
2018-01-12 13:20:00,193.79,194.1,193.76,194.08,46098.0,193.79,194.1,193.76,194.08,46098.0
2018-01-12 13:30:00,194.08,194.15,193.97,194.05,51133.0,194.08,194.15,193.97,194.05,51133.0
2018-01-12 13:40:00,194.05,194.46,194.05,194.45,44632.0,194.05,194.46,194.05,194.45,44632.0
2018-01-12 13:50:00,194.45,194.78,194.37,194.66,46978.0,194.45,194.78,194.37,194.66,46978.0
2018-01-12 14:00:00,194.64,194.66,194.35,194.54,42740.0,194.64,194.66,194.35,194.54,42740.0
2018-01-12 14:10:00,194.56,194.98,194.56,194.94,49169.0,194.56,194.98,194.56,194.94,49169.0
2018-01-12 14:20:00,194.97,195.16,194.79,195.02,83210.0,194.97,195.16,194.79,195.02,83210.0
2018-01-12 14:30:00,195.02,195.14,194.65,194.68,73763.0,195.02,195.14,194.65,194.68,73763.0
2018-01-12 14:40:00,194.69,194.82,194.41,194.66,54329.0,194.69,194.82,194.41,194.66,54329.0
2018-01-12 14:50:00,194.65,194.94,194.51,194.77,44194.0,194.65,194.94,194.51,194.77,44194.0
2018-01-12 15:00:00,194.79,195.04,194.78,194.82,62019.0,194.79,195.04,194.78,194.82,62019.0
2018-01-12 15:10:00,194.8,194.81,194.47,194.65,75748.0,194.8,194.81,194.47,194.65,75748.0
2018-01-12 15:20:00,194.66,194.94,194.63,194.79,59984.0,194.66,194.94,194.63,194.79,59984.0
2018-01-12 15:30:00,194.76,195.09,194.76,194.82,84048.0,194.76,195.09,194.76,194.82,84048.0
2018-01-12 15:40:00,194.85,195.0,194.45,194.49,141543.0,194.85,195.0,194.45,194.49,141543.0
2018-01-12 15:50:00,194.55,195.5,194.55,195.03,346918.0,194.55,195.5,194.55,195.03,346918.0
2018-01-16 09:30:00,195.99,197.17,195.86,196.58,202089.0,195.99,197.17,195.86,196.58,202089.0
2018-01-16 09:40:00,196.55,197.81,196.01,197.47,100146.0,196.55,197.81,196.01,197.47,100146.0
2018-01-16 09:50:00,197.51,197.75,197.04,197.75,55961.0,197.51,197.75,197.04,197.75,55961.0
2018-01-16 10:00:00,197.81,198.04,197.45,197.9,70462.0,197.81,198.04,197.45,197.9,70462.0
2018-01-16 10:10:00,197.89,198.21,197.71,197.75,72550.0,197.89,198.21,197.71,197.75,72550.0
2018-01-16 10:20:00,197.73,197.78,197.16,197.5,132623.0,197.73,197.78,197.16,197.5,132623.0
2018-01-16 10:30:00,197.51,197.57,196.27,196.44,104595.0,197.51,197.57,196.27,196.44,104595.0
2018-01-16 10:40:00,196.5,196.67,195.93,196.08,88678.0,196.5,196.67,195.93,196.08,88678.0
2018-01-16 10:50:00,196.01,196.08,195.34,195.45,51858.0,196.01,196.08,195.34,195.45,51858.0
2018-01-16 11:00:00,195.59,195.59,194.23,194.35,92150.0,195.59,195.59,194.23,194.35,92150.0
2018-01-16 11:10:00,194.36,194.91,194.27,194.83,61898.0,194.36,194.91,194.27,194.83,61898.0
2018-01-16 11:20:00,194.88,195.15,194.78,195.11,66037.0,194.88,195.15,194.78,195.11,66037.0
2018-01-16 11:30:00,195.05,195.69,195.03,195.64,51237.0,195.05,195.69,195.03,195.64,51237.0
2018-01-16 11:40:00,195.66,195.75,194.76,195.06,70428.0,195.66,195.75,194.76,195.06,70428.0
2018-01-16 11:50:00,195.06,195.09,194.57,194.7,93795.0,195.06,195.09,194.57,194.7,93795.0
2018-01-16 12:00:00,194.65,195.18,194.65,194.87,29459.0,194.65,195.18,194.65,194.87,29459.0
2018-01-16 12:10:00,194.85,195.25,194.85,195.19,83952.0,194.85,195.25,194.85,195.19,83952.0
2018-01-16 12:20:00,195.23,195.31,194.62,194.77,38043.0,195.23,195.31,194.62,194.77,38043.0
2018-01-16 12:30:00,194.76,194.79,194.56,194.72,49279.0,194.76,194.79,194.56,194.72,49279.0
2018-01-16 12:40:00,194.73,194.8,194.32,194.66,65760.0,194.73,194.8,194.32,194.66,65760.0
2018-01-16 12:50:00,194.65,194.66,194.0,194.44,55532.0,194.65,194.66,194.0,194.44,55532.0
2018-01-16 13:00:00,194.43,194.55,194.19,194.42,25702.0,194.43,194.55,194.19,194.42,25702.0
2018-01-16 13:10:00,194.46,194.82,194.34,194.42,22956.0,194.46,194.82,194.34,194.42,22956.0
2018-01-16 13:20:00,194.37,194.43,194.1,194.37,28356.0,194.37,194.43,194.1,194.37,28356.0
2018-01-16 13:30:00,194.36,194.51,194.09,194.16,35256.0,194.36,194.51,194.09,194.16,35256.0
2018-01-16 13:40:00,194.15,194.38,193.8,193.8,78879.0,194.15,194.38,193.8,193.8,78879.0
2018-01-16 13:50:00,193.77,193.88,193.64,193.7,33658.0,193.77,193.88,193.64,193.7,33658.0
2018-01-16 14:00:00,193.77,193.86,193.46,193.58,105512.0,193.77,193.86,193.46,193.58,105512.0
2018-01-16 14:10:00,193.57,193.91,193.41,193.48,56684.0,193.57,193.91,193.41,193.48,56684.0
2018-01-16 14:20:00,193.45,193.61,192.71,192.86,60455.0,193.45,193.61,192.71,192.86,60455.0
2018-01-16 14:30:00,192.86,193.12,192.17,192.17,143808.0,192.86,193.12,192.17,192.17,143808.0
2018-01-16 14:40:00,192.24,192.37,191.71,192.19,59702.0,192.24,192.37,191.71,192.19,59702.0
2018-01-16 14:50:00,192.19,192.44,192.03,192.21,144397.0,192.19,192.44,192.03,192.21,144397.0
2018-01-16 15:00:00,192.21,192.69,192.15,192.62,136501.0,192.21,192.69,192.15,192.62,136501.0
2018-01-16 15:10:00,192.65,192.67,192.1,192.17,81584.0,192.65,192.67,192.1,192.17,81584.0
2018-01-16 15:20:00,192.19,192.77,192.15,192.71,94160.0,192.19,192.77,192.15,192.71,94160.0
2018-01-16 15:30:00,192.66,193.18,192.61,192.91,165692.0,192.66,193.18,192.61,192.91,165692.0
2018-01-16 15:40:00,192.89,193.07,192.65,192.87,167005.0,192.89,193.07,192.65,192.87,167005.0
2018-01-16 15:50:00,192.91,192.93,192.25,192.46,332668.0,192.91,192.93,192.25,192.46,332668.0
2018-01-17 09:30:00,194.22,194.6,192.77,194.03,105013.0,194.22,194.6,192.77,194.03,105013.0
2018-01-17 09:40:00,193.93,194.19,193.38,194.16,88689.0,193.93,194.19,193.38,194.16,88689.0
2018-01-17 09:50:00,193.98,194.34,193.8,194.15,61570.0,193.98,194.34,193.8,194.15,61570.0
2018-01-17 10:00:00,194.12,194.36,194.03,194.27,34744.0,194.12,194.36,194.03,194.27,34744.0
2018-01-17 10:10:00,194.28,194.37,194.1,194.29,36932.0,194.28,194.37,194.1,194.29,36932.0
2018-01-17 10:20:00,194.32,194.61,193.74,193.74,41433.0,194.32,194.61,193.74,193.74,41433.0
2018-01-17 10:30:00,193.69,194.5,193.66,194.42,66168.0,193.69,194.5,193.66,194.42,66168.0
2018-01-17 10:40:00,194.44,194.99,194.27,194.93,34781.0,194.44,194.99,194.27,194.93,34781.0
2018-01-17 10:50:00,194.91,195.08,194.69,194.89,41944.0,194.91,195.08,194.69,194.89,41944.0
2018-01-17 11:00:00,194.91,195.08,194.57,195.08,37381.0,194.91,195.08,194.57,195.08,37381.0
2018-01-17 11:10:00,195.08,195.58,194.9,195.39,41827.0,195.08,195.58,194.9,195.39,41827.0
2018-01-17 11:20:00,195.4,195.66,195.31,195.65,33513.0,195.4,195.66,195.31,195.65,33513.0
2018-01-17 11:30:00,195.66,195.71,195.33,195.59,24499.0,195.66,195.71,195.33,195.59,24499.0
2018-01-17 11:40:00,195.59,195.66,195.3,195.34,23893.0,195.59,195.66,195.3,195.34,23893.0
2018-01-17 11:50:00,195.34,195.43,195.16,195.38,36611.0,195.34,195.43,195.16,195.38,36611.0
2018-01-17 12:00:00,195.4,195.65,195.38,195.64,33216.0,195.4,195.65,195.38,195.64,33216.0
2018-01-17 12:10:00,195.63,195.76,195.41,195.68,78038.0,195.63,195.76,195.41,195.68,78038.0
2018-01-17 12:20:00,195.65,196.07,195.56,195.95,85829.0,195.65,196.07,195.56,195.95,85829.0
2018-01-17 12:30:00,195.97,196.07,195.64,196.06,49919.0,195.97,196.07,195.64,196.06,49919.0
2018-01-17 12:40:00,196.08,196.08,195.83,195.99,23851.0,196.08,196.08,195.83,195.99,23851.0
2018-01-17 12:50:00,195.95,196.22,195.95,196.22,36403.0,195.95,196.22,195.95,196.22,36403.0
2018-01-17 13:00:00,196.27,196.5,196.15,196.24,39602.0,196.27,196.5,196.15,196.24,39602.0
2018-01-17 13:10:00,196.19,196.34,196.05,196.22,32689.0,196.19,196.34,196.05,196.22,32689.0
2018-01-17 13:20:00,196.22,196.55,196.1,196.41,45178.0,196.22,196.55,196.1,196.41,45178.0
2018-01-17 13:30:00,196.4,196.48,196.21,196.28,33792.0,196.4,196.48,196.21,196.28,33792.0
2018-01-17 13:40:00,196.3,196.5,196.25,196.4,36243.0,196.3,196.5,196.25,196.4,36243.0
2018-01-17 13:50:00,196.41,196.45,196.23,196.26,25151.0,196.41,196.45,196.23,196.26,25151.0
2018-01-17 14:00:00,196.22,196.66,196.13,196.52,48848.0,196.22,196.66,196.13,196.52,48848.0
2018-01-17 14:10:00,196.53,196.72,196.44,196.69,29954.0,196.53,196.72,196.44,196.69,29954.0
2018-01-17 14:20:00,196.72,196.9,196.56,196.61,34788.0,196.72,196.9,196.56,196.61,34788.0
2018-01-17 14:30:00,196.57,196.8,196.52,196.55,18737.0,196.57,196.8,196.52,196.55,18737.0
2018-01-17 14:40:00,196.61,196.92,196.57,196.74,22689.0,196.61,196.92,196.57,196.74,22689.0
2018-01-17 14:50:00,196.8,196.99,196.57,196.82,31008.0,196.8,196.99,196.57,196.82,31008.0
2018-01-17 15:00:00,196.8,197.12,196.75,196.94,36599.0,196.8,197.12,196.75,196.94,36599.0
2018-01-17 15:10:00,196.98,197.05,196.84,196.88,31777.0,196.98,197.05,196.84,196.88,31777.0
2018-01-17 15:20:00,196.86,196.9,196.53,196.61,39120.0,196.86,196.9,196.53,196.61,39120.0
2018-01-17 15:30:00,196.65,196.68,196.3,196.61,71069.0,196.65,196.68,196.3,196.61,71069.0
2018-01-17 15:40:00,196.64,196.68,196.4,196.58,53522.0,196.64,196.68,196.4,196.58,53522.0
2018-01-17 15:50:00,196.62,196.98,196.21,196.49,218321.0,196.62,196.98,196.21,196.49,218321.0
2018-01-18 09:30:00,196.21,196.3,195.25,195.52,64201.0,196.21,196.3,195.25,195.52,64201.0
2018-01-18 09:40:00,195.53,195.88,195.35,195.63,60073.0,195.53,195.88,195.35,195.63,60073.0
2018-01-18 09:50:00,195.66,195.66,194.85,194.91,44721.0,195.66,195.66,194.85,194.91,44721.0
2018-01-18 10:00:00,194.86,195.0,194.06,194.4,66128.0,194.86,195.0,194.06,194.4,66128.0
2018-01-18 10:10:00,194.44,195.02,194.36,195.02,50047.0,194.44,195.02,194.36,195.02,50047.0
2018-01-18 10:20:00,195.06,195.24,194.65,195.03,39867.0,195.06,195.24,194.65,195.03,39867.0
2018-01-18 10:30:00,195.11,195.12,194.61,194.92,42197.0,195.11,195.12,194.61,194.92,42197.0
2018-01-18 10:40:00,194.91,194.91,194.34,194.52,43904.0,194.91,194.91,194.34,194.52,43904.0
2018-01-18 10:50:00,194.52,194.8,194.34,194.44,30925.0,194.52,194.8,194.34,194.44,30925.0
2018-01-18 11:00:00,194.44,194.98,194.29,194.84,26324.0,194.44,194.98,194.29,194.84,26324.0
2018-01-18 11:10:00,194.84,194.91,194.53,194.73,30355.0,194.84,194.91,194.53,194.73,30355.0
2018-01-18 11:20:00,194.7,194.72,194.2,194.28,25849.0,194.7,194.72,194.2,194.28,25849.0
2018-01-18 11:30:00,194.3,194.57,194.2,194.3,35086.0,194.3,194.57,194.2,194.3,35086.0
2018-01-18 11:40:00,194.21,194.6,194.16,194.43,48380.0,194.21,194.6,194.16,194.43,48380.0
2018-01-18 11:50:00,194.49,194.66,194.35,194.48,61718.0,194.49,194.66,194.35,194.48,61718.0
2018-01-18 12:00:00,194.51,195.29,194.37,195.29,40348.0,194.51,195.29,194.37,195.29,40348.0
2018-01-18 12:10:00,195.21,195.36,195.05,195.2,12418.0,195.21,195.36,195.05,195.2,12418.0
2018-01-18 12:20:00,195.22,195.27,194.87,195.13,59152.0,195.22,195.27,194.87,195.13,59152.0
2018-01-18 12:30:00,195.17,195.39,195.08,195.27,21740.0,195.17,195.39,195.08,195.27,21740.0
2018-01-18 12:40:00,195.3,195.32,195.15,195.31,20660.0,195.3,195.32,195.15,195.31,20660.0
2018-01-18 12:50:00,195.29,195.41,195.1,195.25,22460.0,195.29,195.41,195.1,195.25,22460.0
2018-01-18 13:00:00,195.26,195.57,195.09,195.53,42786.0,195.26,195.57,195.09,195.53,42786.0
2018-01-18 13:10:00,195.52,195.97,195.51,195.75,27258.0,195.52,195.97,195.51,195.75,27258.0
2018-01-18 13:20:00,195.78,196.1,195.78,196.02,20969.0,195.78,196.1,195.78,196.02,20969.0
2018-01-18 13:30:00,195.94,196.05,195.82,195.89,13021.0,195.94,196.05,195.82,195.89,13021.0
2018-01-18 13:40:00,195.93,196.17,195.93,196.06,19585.0,195.93,196.17,195.93,196.06,19585.0
2018-01-18 13:50:00,196.08,196.48,196.03,196.4,36951.0,196.08,196.48,196.03,196.4,36951.0
2018-01-18 14:00:00,196.39,196.46,196.16,196.22,17977.0,196.39,196.46,196.16,196.22,17977.0
2018-01-18 14:10:00,196.22,196.46,196.12,196.39,30533.0,196.22,196.46,196.12,196.39,30533.0
2018-01-18 14:20:00,196.43,196.59,196.38,196.51,20431.0,196.43,196.59,196.38,196.51,20431.0
2018-01-18 14:30:00,196.52,196.56,196.31,196.48,29595.0,196.52,196.56,196.31,196.48,29595.0
2018-01-18 14:40:00,196.49,196.49,196.17,196.2,26156.0,196.49,196.49,196.17,196.2,26156.0
2018-01-18 14:50:00,196.15,196.34,195.92,196.01,38508.0,196.15,196.34,195.92,196.01,38508.0
2018-01-18 15:00:00,196.01,196.13,195.87,196.1,33436.0,196.01,196.13,195.87,196.1,33436.0
2018-01-18 15:10:00,196.09,196.21,195.98,196.21,18513.0,196.09,196.21,195.98,196.21,18513.0
2018-01-18 15:20:00,196.21,196.23,195.97,195.97,70017.0,196.21,196.23,195.97,195.97,70017.0
2018-01-18 15:30:00,196.0,196.08,195.72,195.99,69073.0,196.0,196.08,195.72,195.99,69073.0
2018-01-18 15:40:00,195.97,196.23,195.95,196.23,70951.0,195.97,196.23,195.95,196.23,70951.0
2018-01-18 15:50:00,196.3,196.37,196.08,196.2,141382.0,196.3,196.37,196.08,196.2,141382.0
2018-01-19 09:30:00,196.24,196.63,195.45,196.42,279319.0,196.24,196.63,195.45,196.42,279319.0
2018-01-19 09:40:00,196.2,196.62,196.09,196.25,37295.0,196.2,196.62,196.09,196.25,37295.0
2018-01-19 09:50:00,196.24,196.24,195.55,195.56,38315.0,196.24,196.24,195.55,195.56,38315.0
2018-01-19 10:00:00,195.51,195.86,195.04,195.23,34704.0,195.51,195.86,195.04,195.23,34704.0
2018-01-19 10:10:00,195.24,195.45,195.06,195.19,42980.0,195.24,195.45,195.06,195.19,42980.0
2018-01-19 10:20:00,195.1,195.54,194.83,195.49,35849.0,195.1,195.54,194.83,195.49,35849.0
2018-01-19 10:30:00,195.47,195.75,195.19,195.49,66474.0,195.47,195.75,195.19,195.49,66474.0
2018-01-19 10:40:00,195.46,195.9,195.46,195.68,27680.0,195.46,195.9,195.46,195.68,27680.0
2018-01-19 10:50:00,195.56,195.61,194.9,195.19,30134.0,195.56,195.61,194.9,195.19,30134.0
2018-01-19 11:00:00,195.16,195.16,194.65,194.74,24933.0,195.16,195.16,194.65,194.74,24933.0
2018-01-19 11:10:00,194.7,195.13,194.7,195.02,19138.0,194.7,195.13,194.7,195.02,19138.0
2018-01-19 11:20:00,194.93,195.51,194.91,195.26,26036.0,194.93,195.51,194.91,195.26,26036.0
2018-01-19 11:30:00,195.36,195.46,195.1,195.34,20175.0,195.36,195.46,195.1,195.34,20175.0
2018-01-19 11:40:00,195.36,195.4,195.19,195.2,15435.0,195.36,195.4,195.19,195.2,15435.0
2018-01-19 11:50:00,195.18,195.23,194.85,195.02,20960.0,195.18,195.23,194.85,195.02,20960.0
2018-01-19 12:00:00,195.05,195.16,194.79,195.1,15838.0,195.05,195.16,194.79,195.1,15838.0
2018-01-19 12:10:00,195.08,195.09,194.76,194.94,17363.0,195.08,195.09,194.76,194.94,17363.0
2018-01-19 12:20:00,194.94,195.18,194.93,195.15,14119.0,194.94,195.18,194.93,195.15,14119.0
2018-01-19 12:30:00,195.06,195.36,195.02,195.28,11240.0,195.06,195.36,195.02,195.28,11240.0
2018-01-19 12:40:00,195.33,195.46,195.22,195.34,11924.0,195.33,195.46,195.22,195.34,11924.0
2018-01-19 12:50:00,195.4,195.4,195.16,195.25,21095.0,195.4,195.4,195.16,195.25,21095.0
2018-01-19 13:00:00,195.28,195.31,194.97,195.04,12985.0,195.28,195.31,194.97,195.04,12985.0
2018-01-19 13:10:00,194.96,195.0,194.87,195.0,13837.0,194.96,195.0,194.87,195.0,13837.0
2018-01-19 13:20:00,194.97,195.02,194.79,195.01,21133.0,194.97,195.02,194.79,195.01,21133.0
2018-01-19 13:30:00,194.95,195.12,194.85,194.96,38164.0,194.95,195.12,194.85,194.96,38164.0
2018-01-19 13:40:00,194.93,195.34,194.88,195.12,15620.0,194.93,195.34,194.88,195.12,15620.0
2018-01-19 13:50:00,195.06,195.18,194.99,195.03,14185.0,195.06,195.18,194.99,195.03,14185.0
2018-01-19 14:00:00,195.07,195.37,195.05,195.27,10676.0,195.07,195.37,195.05,195.27,10676.0
2018-01-19 14:10:00,195.32,195.58,195.26,195.52,21263.0,195.32,195.58,195.26,195.52,21263.0
2018-01-19 14:20:00,195.62,195.69,195.5,195.6,18767.0,195.62,195.69,195.5,195.6,18767.0
2018-01-19 14:30:00,195.62,195.82,195.59,195.79,38302.0,195.62,195.82,195.59,195.79,38302.0
2018-01-19 14:40:00,195.8,195.8,195.6,195.61,32044.0,195.8,195.8,195.6,195.61,32044.0
2018-01-19 14:50:00,195.62,195.65,195.34,195.34,21710.0,195.62,195.65,195.34,195.34,21710.0
2018-01-19 15:00:00,195.32,195.32,195.1,195.23,23236.0,195.32,195.32,195.1,195.23,23236.0
2018-01-19 15:10:00,195.25,195.35,195.18,195.27,19963.0,195.25,195.35,195.18,195.27,19963.0
2018-01-19 15:20:00,195.27,195.65,195.21,195.65,21717.0,195.27,195.65,195.21,195.65,21717.0
2018-01-19 15:30:00,195.63,195.74,195.42,195.42,33857.0,195.63,195.74,195.42,195.42,33857.0
2018-01-19 15:40:00,195.45,195.63,195.37,195.47,54920.0,195.45,195.63,195.37,195.47,54920.0
2018-01-19 15:50:00,195.52,195.9,195.49,195.73,186689.0,195.52,195.9,195.49,195.73,186689.0
2018-01-22 09:30:00,195.7,195.83,194.69,195.58,49898.0,195.7,195.83,194.69,195.58,49898.0
2018-01-22 09:40:00,195.6,195.8,195.3,195.73,20897.0,195.6,195.8,195.3,195.73,20897.0
2018-01-22 09:50:00,195.78,195.79,195.23,195.23,11416.0,195.78,195.79,195.23,195.23,11416.0
2018-01-22 10:00:00,195.23,195.75,194.9,195.65,17973.0,195.23,195.75,194.9,195.65,17973.0
2018-01-22 10:10:00,195.64,196.48,195.52,196.45,38096.0,195.64,196.48,195.52,196.45,38096.0
2018-01-22 10:20:00,196.42,196.56,196.25,196.5,62455.0,196.42,196.56,196.25,196.5,62455.0
2018-01-22 10:30:00,196.5,196.81,196.5,196.8,45419.0,196.5,196.81,196.5,196.8,45419.0
2018-01-22 10:40:00,196.78,196.97,196.65,196.8,19803.0,196.78,196.97,196.65,196.8,19803.0
2018-01-22 10:50:00,196.8,196.8,196.42,196.43,25481.0,196.8,196.8,196.42,196.43,25481.0
2018-01-22 11:00:00,196.33,196.74,196.24,196.68,19883.0,196.33,196.74,196.24,196.68,19883.0
2018-01-22 11:10:00,196.61,196.75,196.45,196.57,22438.0,196.61,196.75,196.45,196.57,22438.0
2018-01-22 11:20:00,196.64,196.79,196.57,196.63,13311.0,196.64,196.79,196.57,196.63,13311.0
2018-01-22 11:30:00,196.58,196.73,196.35,196.7,18503.0,196.58,196.73,196.35,196.7,18503.0
2018-01-22 11:40:00,196.7,196.82,196.57,196.76,35705.0,196.7,196.82,196.57,196.76,35705.0
2018-01-22 11:50:00,196.81,197.32,196.64,197.23,27135.0,196.81,197.32,196.64,197.23,27135.0
2018-01-22 12:00:00,197.23,197.54,197.09,197.17,18387.0,197.23,197.54,197.09,197.17,18387.0
2018-01-22 12:10:00,197.29,197.29,196.99,197.18,13238.0,197.29,197.29,196.99,197.18,13238.0
2018-01-22 12:20:00,197.14,197.42,197.0,197.34,13577.0,197.14,197.42,197.0,197.34,13577.0
2018-01-22 12:30:00,197.34,197.46,197.27,197.3,11378.0,197.34,197.46,197.27,197.3,11378.0
2018-01-22 12:40:00,197.35,197.39,197.21,197.28,15275.0,197.35,197.39,197.21,197.28,15275.0
2018-01-22 12:50:00,197.28,197.53,197.27,197.37,21507.0,197.28,197.53,197.27,197.37,21507.0
2018-01-22 13:00:00,197.33,197.42,197.1,197.17,13115.0,197.33,197.42,197.1,197.17,13115.0
2018-01-22 13:10:00,197.16,197.28,197.07,197.15,13542.0,197.16,197.28,197.07,197.15,13542.0
2018-01-22 13:20:00,197.18,197.26,197.11,197.18,10116.0,197.18,197.26,197.11,197.18,10116.0
2018-01-22 13:30:00,197.18,197.2,196.92,197.04,14762.0,197.18,197.2,196.92,197.04,14762.0
2018-01-22 13:40:00,197.05,197.27,197.04,197.15,12161.0,197.05,197.27,197.04,197.15,12161.0
2018-01-22 13:50:00,197.22,197.26,196.95,197.04,14914.0,197.22,197.26,196.95,197.04,14914.0
2018-01-22 14:00:00,196.99,197.1,196.89,196.92,14636.0,196.99,197.1,196.89,196.92,14636.0
2018-01-22 14:10:00,196.91,197.01,196.84,196.93,16287.0,196.91,197.01,196.84,196.93,16287.0
2018-01-22 14:20:00,196.93,196.98,196.66,196.66,21384.0,196.93,196.98,196.66,196.66,21384.0
2018-01-22 14:30:00,196.65,196.76,196.58,196.71,23021.0,196.65,196.76,196.58,196.71,23021.0
2018-01-22 14:40:00,196.69,197.07,196.66,197.07,12869.0,196.69,197.07,196.66,197.07,12869.0
2018-01-22 14:50:00,197.0,197.09,196.91,196.91,9134.0,197.0,197.09,196.91,196.91,9134.0
2018-01-22 15:00:00,196.93,197.03,196.93,196.98,12987.0,196.93,197.03,196.93,196.98,12987.0
2018-01-22 15:10:00,197.0,197.12,196.95,196.99,17707.0,197.0,197.12,196.95,196.99,17707.0
2018-01-22 15:20:00,197.02,197.18,197.01,197.09,20134.0,197.02,197.18,197.01,197.09,20134.0
2018-01-22 15:30:00,197.11,197.17,196.99,197.17,46944.0,197.11,197.17,196.99,197.17,46944.0
2018-01-22 15:40:00,197.16,197.54,197.13,197.54,55015.0,197.16,197.54,197.13,197.54,55015.0
2018-01-22 15:50:00,197.58,198.0,197.35,197.84,195991.0,197.58,198.0,197.35,197.84,195991.0
2018-01-23 09:30:00,202.29,204.45,201.16,201.17,410699.0,202.29,204.45,201.16,201.17,410699.0
2018-01-23 09:40:00,201.28,201.39,199.68,201.15,215983.0,201.28,201.39,199.68,201.15,215983.0
2018-01-23 09:50:00,201.09,201.68,200.09,200.69,147831.0,201.09,201.68,200.09,200.69,147831.0
2018-01-23 10:00:00,200.69,201.4,200.29,201.21,101055.0,200.69,201.4,200.29,201.21,101055.0
2018-01-23 10:10:00,201.19,202.08,201.07,201.07,112251.0,201.19,202.08,201.07,201.07,112251.0
2018-01-23 10:20:00,201.18,201.53,199.82,200.08,108746.0,201.18,201.53,199.82,200.08,108746.0
2018-01-23 10:30:00,200.09,200.85,200.03,200.36,68329.0,200.09,200.85,200.03,200.36,68329.0
2018-01-23 10:40:00,200.36,200.56,199.61,200.05,73209.0,200.36,200.56,199.61,200.05,73209.0
2018-01-23 10:50:00,200.15,201.21,199.77,201.17,72768.0,200.15,201.21,199.77,201.17,72768.0
2018-01-23 11:00:00,201.16,201.16,200.4,200.41,66865.0,201.16,201.16,200.4,200.41,66865.0
2018-01-23 11:10:00,200.5,200.64,199.45,199.45,81295.0,200.5,200.64,199.45,199.45,81295.0
2018-01-23 11:20:00,199.45,200.17,199.44,199.99,56301.0,199.45,200.17,199.44,199.99,56301.0
2018-01-23 11:30:00,200.06,200.41,199.9,199.92,59482.0,200.06,200.41,199.9,199.92,59482.0
2018-01-23 11:40:00,200.0,200.76,199.98,200.5,58529.0,200.0,200.76,199.98,200.5,58529.0
2018-01-23 11:50:00,200.44,200.75,200.4,200.65,22289.0,200.44,200.75,200.4,200.65,22289.0
2018-01-23 12:00:00,200.61,200.77,200.43,200.64,25296.0,200.61,200.77,200.43,200.64,25296.0
2018-01-23 12:10:00,200.65,201.16,200.55,201.12,35213.0,200.65,201.16,200.55,201.12,35213.0
2018-01-23 12:20:00,201.09,201.3,201.04,201.04,28780.0,201.09,201.3,201.04,201.04,28780.0
2018-01-23 12:30:00,201.02,201.11,200.83,200.99,24934.0,201.02,201.11,200.83,200.99,24934.0
2018-01-23 12:40:00,200.99,201.07,200.52,200.67,23400.0,200.99,201.07,200.52,200.67,23400.0
2018-01-23 12:50:00,200.66,200.66,200.11,200.11,20680.0,200.66,200.66,200.11,200.11,20680.0
2018-01-23 13:00:00,200.17,200.45,200.16,200.32,33750.0,200.17,200.45,200.16,200.32,33750.0
2018-01-23 13:10:00,200.4,200.43,199.8,199.93,34229.0,200.4,200.43,199.8,199.93,34229.0
2018-01-23 13:20:00,199.94,200.0,199.6,199.65,36797.0,199.94,200.0,199.6,199.65,36797.0
2018-01-23 13:30:00,199.63,199.75,199.6,199.71,48412.0,199.63,199.75,199.6,199.71,48412.0
2018-01-23 13:40:00,199.73,200.55,199.72,200.37,41632.0,199.73,200.55,199.72,200.37,41632.0
2018-01-23 13:50:00,200.37,200.61,200.23,200.58,29196.0,200.37,200.61,200.23,200.58,29196.0
2018-01-23 14:00:00,200.55,200.66,200.3,200.55,24210.0,200.55,200.66,200.3,200.55,24210.0
2018-01-23 14:10:00,200.55,200.71,200.03,200.13,49558.0,200.55,200.71,200.03,200.13,49558.0
2018-01-23 14:20:00,200.13,200.18,199.78,200.08,26667.0,200.13,200.18,199.78,200.08,26667.0
2018-01-23 14:30:00,200.08,200.49,200.0,200.43,40463.0,200.08,200.49,200.0,200.43,40463.0
2018-01-23 14:40:00,200.54,200.56,200.3,200.36,30884.0,200.54,200.56,200.3,200.36,30884.0
2018-01-23 14:50:00,200.4,200.71,200.34,200.64,44074.0,200.4,200.71,200.34,200.64,44074.0
2018-01-23 15:00:00,200.63,200.77,200.54,200.64,33204.0,200.63,200.77,200.54,200.64,33204.0
2018-01-23 15:10:00,200.64,200.77,200.35,200.5,51228.0,200.64,200.77,200.35,200.5,51228.0
2018-01-23 15:20:00,200.46,200.63,200.38,200.42,60943.0,200.46,200.63,200.38,200.42,60943.0
2018-01-23 15:30:00,200.46,200.5,200.16,200.16,72841.0,200.46,200.5,200.16,200.16,72841.0
2018-01-23 15:40:00,200.15,200.51,200.1,200.45,122328.0,200.15,200.51,200.1,200.45,122328.0
2018-01-23 15:50:00,200.45,200.68,199.95,200.06,191777.0,200.45,200.68,199.95,200.06,191777.0
2018-01-24 09:30:00,201.82,202.3,199.42,199.5,156911.0,201.82,202.3,199.42,199.5,156911.0
2018-01-24 09:40:00,199.43,201.3,199.43,200.23,93857.0,199.43,201.3,199.43,200.23,93857.0
2018-01-24 09:50:00,200.22,200.27,199.72,200.02,88482.0,200.22,200.27,199.72,200.02,88482.0
2018-01-24 10:00:00,200.16,200.35,199.75,199.76,115434.0,200.16,200.35,199.75,199.76,115434.0
2018-01-24 10:10:00,199.78,200.37,199.41,199.71,82973.0,199.78,200.37,199.41,199.71,82973.0
2018-01-24 10:20:00,199.79,200.19,199.62,199.93,47111.0,199.79,200.19,199.62,199.93,47111.0
2018-01-24 10:30:00,200.0,200.11,199.75,199.86,50683.0,200.0,200.11,199.75,199.86,50683.0
2018-01-24 10:40:00,199.88,199.98,199.64,199.86,31577.0,199.88,199.98,199.64,199.86,31577.0
2018-01-24 10:50:00,199.81,200.25,199.7,200.0,42046.0,199.81,200.25,199.7,200.0,42046.0
2018-01-24 11:00:00,200.0,200.51,199.8,200.45,45779.0,200.0,200.51,199.8,200.45,45779.0
2018-01-24 11:10:00,200.47,200.75,199.12,199.38,70111.0,200.47,200.75,199.12,199.38,70111.0
2018-01-24 11:20:00,199.39,199.5,199.13,199.23,39675.0,199.39,199.5,199.13,199.23,39675.0
2018-01-24 11:30:00,199.24,199.26,197.51,197.99,73641.0,199.24,199.26,197.51,197.99,73641.0
2018-01-24 11:40:00,197.95,199.63,197.88,198.43,155780.0,197.95,199.63,197.88,198.43,155780.0
2018-01-24 11:50:00,198.57,199.3,198.43,198.96,39384.0,198.57,199.3,198.43,198.96,39384.0
2018-01-24 12:00:00,199.01,199.22,198.77,199.04,24787.0,199.01,199.22,198.77,199.04,24787.0
2018-01-24 12:10:00,199.08,199.67,199.04,199.16,21268.0,199.08,199.67,199.04,199.16,21268.0
2018-01-24 12:20:00,199.19,199.2,198.26,198.47,42360.0,199.19,199.2,198.26,198.47,42360.0
2018-01-24 12:30:00,198.43,198.52,197.74,197.77,54796.0,198.43,198.52,197.74,197.77,54796.0
2018-01-24 12:40:00,197.76,197.98,197.47,197.67,60484.0,197.76,197.98,197.47,197.67,60484.0
2018-01-24 12:50:00,197.67,198.29,197.45,197.77,70221.0,197.67,198.29,197.45,197.77,70221.0
2018-01-24 13:00:00,197.79,197.96,197.22,197.34,31648.0,197.79,197.96,197.22,197.34,31648.0
2018-01-24 13:10:00,197.28,197.28,196.52,196.75,56393.0,197.28,197.28,196.52,196.75,56393.0
2018-01-24 13:20:00,196.71,197.43,196.65,197.31,37326.0,196.71,197.43,196.65,197.31,37326.0
2018-01-24 13:30:00,197.35,197.77,197.28,197.67,33633.0,197.35,197.77,197.28,197.67,33633.0
2018-01-24 13:40:00,197.68,198.32,197.3,198.27,66104.0,197.68,198.32,197.3,198.27,66104.0
2018-01-24 13:50:00,198.28,198.28,197.77,197.88,20755.0,198.28,198.28,197.77,197.88,20755.0
2018-01-24 14:00:00,197.96,198.54,197.85,198.26,25594.0,197.96,198.54,197.85,198.26,25594.0
2018-01-24 14:10:00,198.2,198.32,197.77,198.04,38490.0,198.2,198.32,197.77,198.04,38490.0
2018-01-24 14:20:00,198.06,198.55,197.82,198.5,43282.0,198.06,198.55,197.82,198.5,43282.0
2018-01-24 14:30:00,198.5,198.58,198.21,198.5,51461.0,198.5,198.58,198.21,198.5,51461.0
2018-01-24 14:40:00,198.51,198.87,198.36,198.65,54547.0,198.51,198.87,198.36,198.65,54547.0
2018-01-24 14:50:00,198.77,198.78,198.37,198.45,21111.0,198.77,198.78,198.37,198.45,21111.0
2018-01-24 15:00:00,198.48,198.48,197.94,198.17,25598.0,198.48,198.48,197.94,198.17,25598.0
2018-01-24 15:10:00,198.13,198.13,197.5,197.5,42375.0,198.13,198.13,197.5,197.5,42375.0
2018-01-24 15:20:00,197.48,197.69,197.41,197.57,28382.0,197.48,197.69,197.41,197.57,28382.0
2018-01-24 15:30:00,197.55,197.82,197.44,197.54,51277.0,197.55,197.82,197.44,197.54,51277.0
2018-01-24 15:40:00,197.56,198.33,197.45,198.14,58613.0,197.56,198.33,197.45,198.14,58613.0
2018-01-24 15:50:00,198.13,198.17,197.74,197.81,148093.0,198.13,198.17,197.74,197.81,148093.0
2018-01-25 09:30:00,198.08,199.25,197.84,198.53,233157.0,198.08,199.25,197.84,198.53,233157.0
2018-01-25 09:40:00,198.5,199.09,198.26,198.5,67113.0,198.5,199.09,198.26,198.5,67113.0
2018-01-25 09:50:00,198.52,198.57,196.31,196.6,65442.0,198.52,198.57,196.31,196.6,65442.0
2018-01-25 10:00:00,196.54,197.03,196.31,196.81,111202.0,196.54,197.03,196.31,196.81,111202.0
2018-01-25 10:10:00,196.72,196.97,196.07,196.93,90600.0,196.72,196.97,196.07,196.93,90600.0
2018-01-25 10:20:00,196.99,197.4,196.88,197.21,47453.0,196.99,197.4,196.88,197.21,47453.0
2018-01-25 10:30:00,197.32,198.0,197.21,197.66,59075.0,197.32,198.0,197.21,197.66,59075.0
2018-01-25 10:40:00,197.66,198.06,197.49,197.89,38959.0,197.66,198.06,197.49,197.89,38959.0
2018-01-25 10:50:00,197.81,198.6,197.75,198.49,34813.0,197.81,198.6,197.75,198.49,34813.0
2018-01-25 11:00:00,198.42,198.86,198.28,198.5,40501.0,198.42,198.86,198.28,198.5,40501.0
2018-01-25 11:10:00,198.53,198.62,197.88,197.91,39377.0,198.53,198.62,197.88,197.91,39377.0
2018-01-25 11:20:00,198.02,198.5,197.92,198.46,27992.0,198.02,198.5,197.92,198.46,27992.0
2018-01-25 11:30:00,198.48,198.64,198.3,198.59,22605.0,198.48,198.64,198.3,198.59,22605.0
2018-01-25 11:40:00,198.59,198.79,198.5,198.69,36262.0,198.59,198.79,198.5,198.69,36262.0
2018-01-25 11:50:00,198.76,198.92,198.51,198.82,38149.0,198.76,198.92,198.51,198.82,38149.0
2018-01-25 12:00:00,198.8,199.17,198.79,198.95,28832.0,198.8,199.17,198.79,198.95,28832.0
2018-01-25 12:10:00,198.96,199.12,198.89,199.04,17596.0,198.96,199.12,198.89,199.04,17596.0
2018-01-25 12:20:00,199.07,199.09,198.58,198.58,27781.0,199.07,199.09,198.58,198.58,27781.0
2018-01-25 12:30:00,198.62,198.67,198.38,198.56,25218.0,198.62,198.67,198.38,198.56,25218.0
2018-01-25 12:40:00,198.52,198.55,198.32,198.35,21716.0,198.52,198.55,198.32,198.35,21716.0
2018-01-25 12:50:00,198.4,198.41,197.82,197.87,18624.0,198.4,198.41,197.82,197.87,18624.0
2018-01-25 13:00:00,197.87,198.0,197.55,198.0,22743.0,197.87,198.0,197.55,198.0,22743.0
2018-01-25 13:10:00,197.96,198.44,197.94,198.42,31085.0,197.96,198.44,197.94,198.42,31085.0
2018-01-25 13:20:00,198.45,198.46,198.21,198.41,18877.0,198.45,198.46,198.21,198.41,18877.0
2018-01-25 13:30:00,198.39,198.71,198.33,198.69,23001.0,198.39,198.71,198.33,198.69,23001.0
2018-01-25 13:40:00,198.68,198.81,198.68,198.72,20958.0,198.68,198.81,198.68,198.72,20958.0
2018-01-25 13:50:00,198.72,198.9,198.69,198.7,19789.0,198.72,198.9,198.69,198.7,19789.0
2018-01-25 14:00:00,198.66,198.72,198.44,198.48,21228.0,198.66,198.72,198.44,198.48,21228.0
2018-01-25 14:10:00,198.48,198.49,197.73,198.08,22370.0,198.48,198.49,197.73,198.08,22370.0
2018-01-25 14:20:00,198.03,198.16,197.92,198.14,24767.0,198.03,198.16,197.92,198.14,24767.0
2018-01-25 14:30:00,198.14,198.27,197.65,197.7,24959.0,198.14,198.27,197.65,197.7,24959.0
2018-01-25 14:40:00,197.73,197.75,197.32,197.5,24094.0,197.73,197.75,197.32,197.5,24094.0
2018-01-25 14:50:00,197.5,197.66,197.1,197.39,27703.0,197.5,197.66,197.1,197.39,27703.0
2018-01-25 15:00:00,197.43,197.65,197.34,197.47,21922.0,197.43,197.65,197.34,197.47,21922.0
2018-01-25 15:10:00,197.45,197.63,197.18,197.53,18635.0,197.45,197.63,197.18,197.53,18635.0
2018-01-25 15:20:00,197.54,197.73,197.37,197.46,40201.0,197.54,197.73,197.37,197.46,40201.0
2018-01-25 15:30:00,197.4,197.58,197.2,197.26,87665.0,197.4,197.58,197.2,197.26,87665.0
2018-01-25 15:40:00,197.27,197.69,197.23,197.69,54484.0,197.27,197.69,197.23,197.69,54484.0
2018-01-25 15:50:00,197.66,197.75,197.24,197.51,203795.0,197.66,197.75,197.24,197.51,203795.0
2018-01-26 09:30:00,198.5,199.75,198.25,199.55,128062.0,198.5,199.75,198.25,199.55,128062.0
2018-01-26 09:40:00,199.53,199.53,198.63,199.28,46488.0,199.53,199.53,198.63,199.28,46488.0
2018-01-26 09:50:00,199.34,199.38,198.73,198.98,32820.0,199.34,199.38,198.73,198.98,32820.0
2018-01-26 10:00:00,198.94,199.45,198.94,199.33,33266.0,198.94,199.45,198.94,199.33,33266.0
2018-01-26 10:10:00,199.38,199.43,199.0,199.13,40012.0,199.38,199.43,199.0,199.13,40012.0
2018-01-26 10:20:00,199.18,199.21,198.99,199.11,24435.0,199.18,199.21,198.99,199.11,24435.0
2018-01-26 10:30:00,199.16,200.14,199.03,200.1,87656.0,199.16,200.14,199.03,200.1,87656.0
2018-01-26 10:40:00,200.09,200.37,199.87,200.32,42602.0,200.09,200.37,199.87,200.32,42602.0
2018-01-26 10:50:00,200.31,200.56,200.21,200.25,24794.0,200.31,200.56,200.21,200.25,24794.0
2018-01-26 11:00:00,200.26,200.41,200.04,200.33,17309.0,200.26,200.41,200.04,200.33,17309.0
2018-01-26 11:10:00,200.3,200.47,200.16,200.37,23866.0,200.3,200.47,200.16,200.37,23866.0
2018-01-26 11:20:00,200.39,200.5,199.97,200.03,37019.0,200.39,200.5,199.97,200.03,37019.0
2018-01-26 11:30:00,200.01,200.09,199.89,200.09,23492.0,200.01,200.09,199.89,200.09,23492.0
2018-01-26 11:40:00,200.08,200.16,199.95,199.98,28010.0,200.08,200.16,199.95,199.98,28010.0
2018-01-26 11:50:00,199.98,200.03,199.81,199.95,18989.0,199.98,200.03,199.81,199.95,18989.0
2018-01-26 12:00:00,199.99,200.1,199.87,199.93,26053.0,199.99,200.1,199.87,199.93,26053.0
2018-01-26 12:10:00,199.92,199.96,199.76,199.79,26123.0,199.92,199.96,199.76,199.79,26123.0
2018-01-26 12:20:00,199.8,200.03,199.75,199.96,30064.0,199.8,200.03,199.75,199.96,30064.0
2018-01-26 12:30:00,199.96,200.03,199.89,199.93,16081.0,199.96,200.03,199.89,199.93,16081.0
2018-01-26 12:40:00,199.95,199.97,199.85,199.94,14017.0,199.95,199.97,199.85,199.94,14017.0
2018-01-26 12:50:00,199.94,200.19,199.9,200.08,16803.0,199.94,200.19,199.9,200.08,16803.0
2018-01-26 13:00:00,200.09,200.27,200.09,200.12,27124.0,200.09,200.27,200.09,200.12,27124.0
2018-01-26 13:10:00,200.13,200.24,200.03,200.1,22196.0,200.13,200.24,200.03,200.1,22196.0
2018-01-26 13:20:00,200.13,200.27,200.04,200.21,22973.0,200.13,200.27,200.04,200.21,22973.0
2018-01-26 13:30:00,200.2,200.43,200.19,200.41,40544.0,200.2,200.43,200.19,200.41,40544.0
2018-01-26 13:40:00,200.41,200.53,200.34,200.44,35926.0,200.41,200.53,200.34,200.44,35926.0
2018-01-26 13:50:00,200.44,200.61,200.39,200.5,36267.0,200.44,200.61,200.39,200.5,36267.0
2018-01-26 14:00:00,200.5,200.61,200.15,200.28,44847.0,200.5,200.61,200.15,200.28,44847.0
2018-01-26 14:10:00,200.36,200.45,200.03,200.03,31225.0,200.36,200.45,200.03,200.03,31225.0
2018-01-26 14:20:00,200.06,200.25,199.99,199.99,17090.0,200.06,200.25,199.99,199.99,17090.0
2018-01-26 14:30:00,200.0,200.2,199.92,200.2,19126.0,200.0,200.2,199.92,200.2,19126.0
2018-01-26 14:40:00,200.18,200.29,200.1,200.29,25507.0,200.18,200.29,200.1,200.29,25507.0
2018-01-26 14:50:00,200.29,200.29,200.09,200.19,12791.0,200.29,200.29,200.09,200.19,12791.0
2018-01-26 15:00:00,200.14,200.48,200.14,200.37,29294.0,200.14,200.48,200.14,200.37,29294.0
2018-01-26 15:10:00,200.38,200.89,200.37,200.89,31747.0,200.38,200.89,200.37,200.89,31747.0
2018-01-26 15:20:00,200.89,200.96,200.76,200.86,25381.0,200.89,200.96,200.76,200.86,25381.0
2018-01-26 15:30:00,200.84,200.99,200.68,200.98,41477.0,200.84,200.99,200.68,200.98,41477.0
2018-01-26 15:40:00,200.96,201.11,200.91,201.04,83934.0,200.96,201.11,200.91,201.04,83934.0
2018-01-26 15:50:00,201.07,201.55,200.88,201.23,200793.0,201.07,201.55,200.88,201.23,200793.0
2018-01-29 09:30:00,200.11,200.65,199.31,200.28,108544.0,200.11,200.65,199.31,200.28,108544.0
2018-01-29 09:40:00,200.22,200.86,200.03,200.09,37333.0,200.22,200.86,200.03,200.09,37333.0
2018-01-29 09:50:00,200.1,200.44,199.62,200.29,42062.0,200.1,200.44,199.62,200.29,42062.0
2018-01-29 10:00:00,200.23,200.31,199.76,199.99,44961.0,200.23,200.31,199.76,199.99,44961.0
2018-01-29 10:10:00,200.09,200.29,199.51,199.85,44344.0,200.09,200.29,199.51,199.85,44344.0
2018-01-29 10:20:00,199.93,200.26,199.62,200.1,28961.0,199.93,200.26,199.62,200.1,28961.0
2018-01-29 10:30:00,199.99,200.16,199.4,199.56,41770.0,199.99,200.16,199.4,199.56,41770.0
2018-01-29 10:40:00,199.63,199.63,198.53,198.69,50160.0,199.63,199.63,198.53,198.69,50160.0
2018-01-29 10:50:00,198.68,198.93,198.53,198.63,41582.0,198.68,198.93,198.53,198.63,41582.0
2018-01-29 11:00:00,198.57,198.68,198.31,198.37,32884.0,198.57,198.68,198.31,198.37,32884.0
2018-01-29 11:10:00,198.36,198.48,198.11,198.28,26340.0,198.36,198.48,198.11,198.28,26340.0
2018-01-29 11:20:00,198.3,198.93,198.28,198.75,29661.0,198.3,198.93,198.28,198.75,29661.0
2018-01-29 11:30:00,198.76,199.0,198.34,198.91,19015.0,198.76,199.0,198.34,198.91,19015.0
2018-01-29 11:40:00,198.84,199.53,198.79,199.35,18618.0,198.84,199.53,198.79,199.35,18618.0
2018-01-29 11:50:00,199.37,199.51,199.01,199.01,16942.0,199.37,199.51,199.01,199.01,16942.0
2018-01-29 12:00:00,199.09,199.44,199.07,199.28,16669.0,199.09,199.44,199.07,199.28,16669.0
2018-01-29 12:10:00,199.37,199.89,199.34,199.8,16212.0,199.37,199.89,199.34,199.8,16212.0
2018-01-29 12:20:00,199.78,199.78,199.41,199.57,13551.0,199.78,199.78,199.41,199.57,13551.0
2018-01-29 12:30:00,199.52,199.67,199.31,199.34,9666.0,199.52,199.67,199.31,199.34,9666.0
2018-01-29 12:40:00,199.23,199.29,198.88,199.01,22829.0,199.23,199.29,198.88,199.01,22829.0
2018-01-29 12:50:00,198.9,199.33,198.9,199.24,15859.0,198.9,199.33,198.9,199.24,15859.0
2018-01-29 13:00:00,199.3,199.38,199.21,199.25,17360.0,199.3,199.38,199.21,199.25,17360.0
2018-01-29 13:10:00,199.31,199.39,199.2,199.21,14342.0,199.31,199.39,199.2,199.21,14342.0
2018-01-29 13:20:00,199.22,199.22,198.77,198.81,21428.0,199.22,199.22,198.77,198.81,21428.0
2018-01-29 13:30:00,198.75,198.9,198.66,198.85,35929.0,198.75,198.9,198.66,198.85,35929.0
2018-01-29 13:40:00,198.9,198.93,198.71,198.72,14458.0,198.9,198.93,198.71,198.72,14458.0
2018-01-29 13:50:00,198.72,198.96,198.6,198.93,11122.0,198.72,198.96,198.6,198.93,11122.0
2018-01-29 14:00:00,198.9,198.99,198.64,198.64,19745.0,198.9,198.99,198.64,198.64,19745.0
2018-01-29 14:10:00,198.63,198.78,198.54,198.58,16997.0,198.63,198.78,198.54,198.58,16997.0
2018-01-29 14:20:00,198.61,198.7,198.54,198.59,15423.0,198.61,198.7,198.54,198.59,15423.0
2018-01-29 14:30:00,198.59,198.69,198.32,198.35,25007.0,198.59,198.69,198.32,198.35,25007.0
2018-01-29 14:40:00,198.33,198.52,198.2,198.44,18791.0,198.33,198.52,198.2,198.44,18791.0
2018-01-29 14:50:00,198.4,198.43,198.13,198.41,23186.0,198.4,198.43,198.13,198.41,23186.0
2018-01-29 15:00:00,198.39,198.49,198.25,198.43,20091.0,198.39,198.49,198.25,198.43,20091.0
2018-01-29 15:10:00,198.44,198.82,198.42,198.72,23375.0,198.44,198.82,198.42,198.72,23375.0
2018-01-29 15:20:00,198.71,198.75,198.23,198.24,27337.0,198.71,198.75,198.23,198.24,27337.0
2018-01-29 15:30:00,198.25,198.56,198.2,198.26,42425.0,198.25,198.56,198.2,198.26,42425.0
2018-01-29 15:40:00,198.25,198.25,197.87,197.95,65362.0,198.25,198.25,197.87,197.95,65362.0
2018-01-29 15:50:00,197.95,198.86,197.95,198.23,155472.0,197.95,198.86,197.95,198.23,155472.0
2018-01-30 09:30:00,197.48,197.73,195.02,196.97,208982.0,197.48,197.73,195.02,196.97,208982.0
2018-01-30 09:40:00,197.05,197.6,195.58,195.95,100791.0,197.05,197.6,195.58,195.95,100791.0
2018-01-30 09:50:00,196.06,196.73,195.2,195.2,100305.0,196.06,196.73,195.2,195.2,100305.0
2018-01-30 10:00:00,195.36,196.0,195.36,195.73,163809.0,195.36,196.0,195.36,195.73,163809.0
2018-01-30 10:10:00,195.72,196.0,194.89,195.24,133067.0,195.72,196.0,194.89,195.24,133067.0
2018-01-30 10:20:00,195.18,196.8,195.16,196.77,80356.0,195.18,196.8,195.16,196.77,80356.0
2018-01-30 10:30:00,196.85,196.9,196.23,196.39,58455.0,196.85,196.9,196.23,196.39,58455.0
2018-01-30 10:40:00,196.32,196.5,195.7,195.79,61609.0,196.32,196.5,195.7,195.79,61609.0
2018-01-30 10:50:00,195.71,196.84,195.57,196.64,62732.0,195.71,196.84,195.57,196.64,62732.0
2018-01-30 11:00:00,196.68,197.33,196.51,197.33,67584.0,196.68,197.33,196.51,197.33,67584.0
2018-01-30 11:10:00,197.34,197.39,196.59,196.74,90639.0,197.34,197.39,196.59,196.74,90639.0
2018-01-30 11:20:00,196.81,197.0,196.24,196.75,70564.0,196.81,197.0,196.24,196.75,70564.0
2018-01-30 11:30:00,196.74,197.09,196.66,196.71,35590.0,196.74,197.09,196.66,196.71,35590.0
2018-01-30 11:40:00,196.64,197.24,196.64,196.73,41408.0,196.64,197.24,196.64,196.73,41408.0
2018-01-30 11:50:00,196.78,197.01,196.39,196.49,27307.0,196.78,197.01,196.39,196.49,27307.0
2018-01-30 12:00:00,196.49,196.85,196.21,196.68,72755.0,196.49,196.85,196.21,196.68,72755.0
2018-01-30 12:10:00,196.7,197.14,196.7,196.82,32932.0,196.7,197.14,196.7,196.82,32932.0
2018-01-30 12:20:00,196.72,196.99,196.53,196.54,52879.0,196.72,196.99,196.53,196.54,52879.0
2018-01-30 12:30:00,196.58,196.94,196.45,196.49,41118.0,196.58,196.94,196.45,196.49,41118.0
2018-01-30 12:40:00,196.48,196.67,196.09,196.34,59375.0,196.48,196.67,196.09,196.34,59375.0
2018-01-30 12:50:00,196.34,196.71,196.25,196.64,22683.0,196.34,196.71,196.25,196.64,22683.0
2018-01-30 13:00:00,196.62,196.66,196.23,196.53,58662.0,196.62,196.66,196.23,196.53,58662.0
2018-01-30 13:10:00,196.49,196.82,196.4,196.74,44829.0,196.49,196.82,196.4,196.74,44829.0
2018-01-30 13:20:00,196.74,196.99,196.57,196.84,39089.0,196.74,196.99,196.57,196.84,39089.0
2018-01-30 13:30:00,196.84,197.15,196.71,197.09,25881.0,196.84,197.15,196.71,197.09,25881.0
2018-01-30 13:40:00,197.09,197.21,196.82,196.96,28767.0,197.09,197.21,196.82,196.96,28767.0
2018-01-30 13:50:00,197.01,197.62,197.01,197.29,23693.0,197.01,197.62,197.01,197.29,23693.0
2018-01-30 14:00:00,197.4,197.67,197.31,197.44,20296.0,197.4,197.67,197.31,197.44,20296.0
2018-01-30 14:10:00,197.32,197.73,197.22,197.53,20921.0,197.32,197.73,197.22,197.53,20921.0
2018-01-30 14:20:00,197.59,197.59,196.98,197.15,29171.0,197.59,197.59,196.98,197.15,29171.0
2018-01-30 14:30:00,197.15,197.2,196.56,196.62,41580.0,197.15,197.2,196.56,196.62,41580.0
2018-01-30 14:40:00,196.65,196.66,196.17,196.39,44543.0,196.65,196.66,196.17,196.39,44543.0
2018-01-30 14:50:00,196.37,196.8,196.23,196.8,57304.0,196.37,196.8,196.23,196.8,57304.0
2018-01-30 15:00:00,196.77,196.77,196.4,196.69,37329.0,196.77,196.77,196.4,196.69,37329.0
2018-01-30 15:10:00,196.66,197.22,196.66,197.14,38383.0,196.66,197.22,196.66,197.14,38383.0
2018-01-30 15:20:00,197.12,197.29,196.9,197.29,46624.0,197.12,197.29,196.9,197.29,46624.0
2018-01-30 15:30:00,197.33,197.65,197.16,197.58,57180.0,197.33,197.65,197.16,197.58,57180.0
2018-01-30 15:40:00,197.57,197.6,197.09,197.09,71435.0,197.57,197.6,197.09,197.09,71435.0
2018-01-30 15:50:00,197.13,197.25,196.84,196.91,135965.0,197.13,197.25,196.84,196.91,135965.0
2018-01-31 09:30:00,197.07,198.96,196.75,197.93,109655.0,197.07,198.96,196.75,197.93,109655.0
2018-01-31 09:40:00,197.8,198.95,197.79,198.7,59432.0,197.8,198.95,197.79,198.7,59432.0
2018-01-31 09:50:00,198.66,198.98,198.23,198.53,41157.0,198.66,198.98,198.23,198.53,41157.0
2018-01-31 10:00:00,198.54,199.14,198.12,198.91,63328.0,198.54,199.14,198.12,198.91,63328.0
2018-01-31 10:10:00,198.94,199.44,198.76,199.31,62963.0,198.94,199.44,198.76,199.31,62963.0
2018-01-31 10:20:00,199.28,199.74,199.19,199.62,36278.0,199.28,199.74,199.19,199.62,36278.0
2018-01-31 10:30:00,199.65,200.19,199.58,199.83,78241.0,199.65,200.19,199.58,199.83,78241.0
2018-01-31 10:40:00,199.76,199.88,199.49,199.71,37067.0,199.76,199.88,199.49,199.71,37067.0
2018-01-31 10:50:00,199.73,199.85,199.29,199.43,30922.0,199.73,199.85,199.29,199.43,30922.0
2018-01-31 11:00:00,199.47,199.58,198.98,199.32,66107.0,199.47,199.58,198.98,199.32,66107.0
2018-01-31 11:10:00,199.28,199.73,199.01,199.02,43583.0,199.28,199.73,199.01,199.02,43583.0
2018-01-31 11:20:00,199.05,199.54,198.88,199.2,28025.0,199.05,199.54,198.88,199.2,28025.0
2018-01-31 11:30:00,199.14,199.92,198.92,199.86,29458.0,199.14,199.92,198.92,199.86,29458.0
2018-01-31 11:40:00,199.86,200.2,199.81,200.19,39450.0,199.86,200.2,199.81,200.19,39450.0
2018-01-31 11:50:00,200.16,200.17,199.74,199.9,36126.0,200.16,200.17,199.74,199.9,36126.0
2018-01-31 12:00:00,199.95,200.1,199.79,200.05,25789.0,199.95,200.1,199.79,200.05,25789.0
2018-01-31 12:10:00,200.05,200.19,199.86,199.9,26257.0,200.05,200.19,199.86,199.9,26257.0
2018-01-31 12:20:00,199.9,200.15,199.86,199.99,24131.0,199.9,200.15,199.86,199.99,24131.0
2018-01-31 12:30:00,199.97,200.36,199.97,200.33,20552.0,199.97,200.36,199.97,200.33,20552.0
2018-01-31 12:40:00,200.35,200.47,199.83,199.84,22489.0,200.35,200.47,199.83,199.84,22489.0
2018-01-31 12:50:00,199.9,200.17,199.87,200.17,14606.0,199.9,200.17,199.87,200.17,14606.0
2018-01-31 13:00:00,200.18,200.4,200.18,200.24,16225.0,200.18,200.4,200.18,200.24,16225.0
2018-01-31 13:10:00,200.19,200.49,200.15,200.43,21451.0,200.19,200.49,200.15,200.43,21451.0
2018-01-31 13:20:00,200.48,200.93,200.46,200.87,38776.0,200.48,200.93,200.46,200.87,38776.0
2018-01-31 13:30:00,200.87,200.96,200.56,200.61,23744.0,200.87,200.96,200.56,200.61,23744.0
2018-01-31 13:40:00,200.6,200.65,200.49,200.61,14167.0,200.6,200.65,200.49,200.61,14167.0
2018-01-31 13:50:00,200.61,200.68,200.47,200.49,22176.0,200.61,200.68,200.47,200.49,22176.0
2018-01-31 14:00:00,200.5,200.92,200.28,200.29,49780.0,200.5,200.92,200.28,200.29,49780.0
2018-01-31 14:10:00,200.34,200.48,200.08,200.25,29682.0,200.34,200.48,200.08,200.25,29682.0
2018-01-31 14:20:00,200.23,200.28,199.56,199.72,35658.0,200.23,200.28,199.56,199.72,35658.0
2018-01-31 14:30:00,199.74,199.89,199.38,199.58,25537.0,199.74,199.89,199.38,199.58,25537.0
2018-01-31 14:40:00,199.59,199.85,199.16,199.26,32695.0,199.59,199.85,199.16,199.26,32695.0
2018-01-31 14:50:00,199.15,199.58,199.05,199.49,23401.0,199.15,199.58,199.05,199.49,23401.0
2018-01-31 15:00:00,199.45,199.5,198.79,199.1,29091.0,199.45,199.5,198.79,199.1,29091.0
2018-01-31 15:10:00,199.15,199.29,198.92,199.07,33244.0,199.15,199.29,198.92,199.07,33244.0
2018-01-31 15:20:00,199.07,199.72,199.03,199.6,50854.0,199.07,199.72,199.03,199.6,50854.0
2018-01-31 15:30:00,199.63,199.99,199.5,199.89,49526.0,199.63,199.99,199.5,199.89,49526.0
2018-01-31 15:40:00,199.89,200.5,199.89,200.06,69563.0,199.89,200.5,199.89,200.06,69563.0
2018-01-31 15:50:00,200.06,200.06,199.41,199.82,180379.0,200.06,200.06,199.41,199.82,180379.0
2018-02-01 09:30:00,199.12,200.88,198.52,200.41,111523.0,199.12,200.88,198.52,200.41,111523.0
2018-02-01 09:40:00,200.39,200.39,198.62,199.2,54793.0,200.39,200.39,198.62,199.2,54793.0
2018-02-01 09:50:00,199.34,200.21,199.14,200.01,58081.0,199.34,200.21,199.14,200.01,58081.0
2018-02-01 10:00:00,200.1,200.47,199.71,199.95,46801.0,200.1,200.47,199.71,199.95,46801.0
2018-02-01 10:10:00,199.95,200.71,199.82,200.61,68599.0,199.95,200.71,199.82,200.61,68599.0
2018-02-01 10:20:00,200.7,200.77,200.29,200.51,32430.0,200.7,200.77,200.29,200.51,32430.0
2018-02-01 10:30:00,200.45,201.19,200.38,200.98,55070.0,200.45,201.19,200.38,200.98,55070.0
2018-02-01 10:40:00,201.03,201.7,200.96,201.19,42800.0,201.03,201.7,200.96,201.19,42800.0
2018-02-01 10:50:00,201.24,201.75,201.12,201.32,22155.0,201.24,201.75,201.12,201.32,22155.0
2018-02-01 11:00:00,201.31,201.39,200.6,200.74,27469.0,201.31,201.39,200.6,200.74,27469.0
2018-02-01 11:10:00,200.73,200.93,200.55,200.74,29727.0,200.73,200.93,200.55,200.74,29727.0
2018-02-01 11:20:00,200.74,200.77,199.97,200.21,31827.0,200.74,200.77,199.97,200.21,31827.0
2018-02-01 11:30:00,200.21,200.61,200.05,200.37,25432.0,200.21,200.61,200.05,200.37,25432.0
2018-02-01 11:40:00,200.37,200.9,200.07,200.76,34705.0,200.37,200.9,200.07,200.76,34705.0
2018-02-01 11:50:00,200.85,201.22,200.77,201.01,35920.0,200.85,201.22,200.77,201.01,35920.0
2018-02-01 12:00:00,201.11,201.19,200.16,200.24,23711.0,201.11,201.19,200.16,200.24,23711.0
2018-02-01 12:10:00,200.24,200.47,200.14,200.44,15587.0,200.24,200.47,200.14,200.44,15587.0
2018-02-01 12:20:00,200.48,200.57,200.3,200.43,15592.0,200.48,200.57,200.3,200.43,15592.0
2018-02-01 12:30:00,200.39,200.54,200.26,200.54,19380.0,200.39,200.54,200.26,200.54,19380.0
2018-02-01 12:40:00,200.52,200.52,200.15,200.33,22990.0,200.52,200.52,200.15,200.33,22990.0
2018-02-01 12:50:00,200.34,200.66,200.19,200.63,19919.0,200.34,200.66,200.19,200.63,19919.0
2018-02-01 13:00:00,200.63,200.95,200.55,200.94,31354.0,200.63,200.95,200.55,200.94,31354.0
2018-02-01 13:10:00,200.94,201.17,200.72,201.17,25657.0,200.94,201.17,200.72,201.17,25657.0
2018-02-01 13:20:00,201.15,201.42,201.0,201.2,22579.0,201.15,201.42,201.0,201.2,22579.0
2018-02-01 13:30:00,201.18,201.24,200.85,200.93,19025.0,201.18,201.24,200.85,200.93,19025.0
2018-02-01 13:40:00,200.92,200.93,200.48,200.59,23280.0,200.92,200.93,200.48,200.59,23280.0
2018-02-01 13:50:00,200.59,200.67,200.01,200.01,35830.0,200.59,200.67,200.01,200.01,35830.0
2018-02-01 14:00:00,200.08,200.32,199.83,200.15,68176.0,200.08,200.32,199.83,200.15,68176.0
2018-02-01 14:10:00,200.08,200.22,199.74,199.86,35258.0,200.08,200.22,199.74,199.86,35258.0
2018-02-01 14:20:00,199.9,199.94,199.26,199.73,35563.0,199.9,199.94,199.26,199.73,35563.0
2018-02-01 14:30:00,199.69,199.92,199.51,199.92,24317.0,199.69,199.92,199.51,199.92,24317.0
2018-02-01 14:40:00,199.87,200.04,199.75,199.88,27246.0,199.87,200.04,199.75,199.88,27246.0
2018-02-01 14:50:00,199.89,200.17,199.88,199.98,14749.0,199.89,200.17,199.88,199.98,14749.0
2018-02-01 15:00:00,199.96,200.04,199.63,199.82,20019.0,199.96,200.04,199.63,199.82,20019.0
2018-02-01 15:10:00,199.78,199.85,199.19,199.22,39141.0,199.78,199.85,199.19,199.22,39141.0
2018-02-01 15:20:00,199.2,199.31,198.92,198.93,36313.0,199.2,199.31,198.92,198.93,36313.0
2018-02-01 15:30:00,198.92,198.95,198.34,198.5,76497.0,198.92,198.95,198.34,198.5,76497.0
2018-02-01 15:40:00,198.47,198.95,198.08,198.95,60375.0,198.47,198.95,198.08,198.95,60375.0
2018-02-01 15:50:00,199.1,199.51,199.1,199.38,143830.0,199.1,199.51,199.1,199.38,143830.0
2018-02-02 09:30:00,197.33,199.36,197.16,198.08,106661.0,197.33,199.36,197.16,198.08,106661.0
2018-02-02 09:40:00,197.97,199.4,197.87,199.11,45048.0,197.97,199.4,197.87,199.11,45048.0
2018-02-02 09:50:00,199.01,199.01,197.41,198.28,73879.0,199.01,199.01,197.41,198.28,73879.0
2018-02-02 10:00:00,198.08,198.25,196.41,196.91,79046.0,198.08,198.25,196.41,196.91,79046.0
2018-02-02 10:10:00,196.82,197.81,196.74,197.25,42579.0,196.82,197.81,196.74,197.25,42579.0
2018-02-02 10:20:00,197.31,197.71,197.06,197.21,39464.0,197.31,197.71,197.06,197.21,39464.0
2018-02-02 10:30:00,197.24,197.82,196.75,197.53,34475.0,197.24,197.82,196.75,197.53,34475.0
2018-02-02 10:40:00,197.6,197.9,197.32,197.79,44733.0,197.6,197.9,197.32,197.79,44733.0
2018-02-02 10:50:00,197.85,198.54,197.84,198.02,27616.0,197.85,198.54,197.84,198.02,27616.0
2018-02-02 11:00:00,198.02,198.04,197.61,197.85,24593.0,198.02,198.04,197.61,197.85,24593.0
2018-02-02 11:10:00,197.82,198.09,197.39,197.5,31071.0,197.82,198.09,197.39,197.5,31071.0
2018-02-02 11:20:00,197.57,197.68,197.1,197.16,39059.0,197.57,197.68,197.1,197.16,39059.0
2018-02-02 11:30:00,197.22,197.64,197.0,197.56,30241.0,197.22,197.64,197.0,197.56,30241.0
2018-02-02 11:40:00,197.55,197.83,197.29,197.63,23708.0,197.55,197.83,197.29,197.63,23708.0
2018-02-02 11:50:00,197.64,197.93,197.2,197.31,18063.0,197.64,197.93,197.2,197.31,18063.0
2018-02-02 12:00:00,197.35,197.7,197.2,197.33,24461.0,197.35,197.7,197.2,197.33,24461.0
2018-02-02 12:10:00,197.32,197.62,197.31,197.53,20433.0,197.32,197.62,197.31,197.53,20433.0
2018-02-02 12:20:00,197.43,198.46,197.36,198.45,31264.0,197.43,198.46,197.36,198.45,31264.0
2018-02-02 12:30:00,198.45,198.47,197.89,198.03,22416.0,198.45,198.47,197.89,198.03,22416.0
2018-02-02 12:40:00,198.04,198.31,197.77,197.99,17345.0,198.04,198.31,197.77,197.99,17345.0
2018-02-02 12:50:00,197.93,198.11,197.76,197.87,11903.0,197.93,198.11,197.76,197.87,11903.0
2018-02-02 13:00:00,197.77,197.94,197.56,197.72,15035.0,197.77,197.94,197.56,197.72,15035.0
2018-02-02 13:10:00,197.71,197.86,197.55,197.69,10083.0,197.71,197.86,197.55,197.69,10083.0
2018-02-02 13:20:00,197.74,197.74,196.97,197.38,17016.0,197.74,197.74,196.97,197.38,17016.0
2018-02-02 13:30:00,197.33,197.73,197.33,197.49,13372.0,197.33,197.73,197.33,197.49,13372.0
2018-02-02 13:40:00,197.42,197.48,197.05,197.13,17263.0,197.42,197.48,197.05,197.13,17263.0
2018-02-02 13:50:00,197.13,197.35,196.93,197.1,21200.0,197.13,197.35,196.93,197.1,21200.0
2018-02-02 14:00:00,197.09,197.27,196.73,196.87,20809.0,197.09,197.27,196.73,196.87,20809.0
2018-02-02 14:10:00,196.9,196.9,196.16,196.22,28816.0,196.9,196.9,196.16,196.22,28816.0
2018-02-02 14:20:00,196.33,196.53,196.08,196.25,35781.0,196.33,196.53,196.08,196.25,35781.0
2018-02-02 14:30:00,196.14,197.07,196.14,196.62,35005.0,196.14,197.07,196.14,196.62,35005.0
2018-02-02 14:40:00,196.72,197.05,196.41,196.43,32586.0,196.72,197.05,196.41,196.43,32586.0
2018-02-02 14:50:00,196.43,196.74,196.05,196.25,25093.0,196.43,196.74,196.05,196.25,25093.0
2018-02-02 15:00:00,196.31,196.47,195.81,195.81,34306.0,196.31,196.47,195.81,195.81,34306.0
2018-02-02 15:10:00,195.95,196.46,195.93,196.19,31930.0,195.95,196.46,195.93,196.19,31930.0
2018-02-02 15:20:00,196.26,196.63,196.24,196.27,30472.0,196.26,196.63,196.24,196.27,30472.0
2018-02-02 15:30:00,196.28,196.67,195.86,196.6,50919.0,196.28,196.67,195.86,196.6,50919.0
2018-02-02 15:40:00,196.58,196.62,196.04,196.2,45455.0,196.58,196.62,196.04,196.2,45455.0
2018-02-02 15:50:00,196.16,196.47,195.44,195.63,161237.0,196.16,196.47,195.44,195.63,161237.0
2018-02-05 09:30:00,194.06,194.34,188.0,193.65,223078.0,194.06,194.34,188.0,193.65,223078.0
2018-02-05 09:40:00,193.38,194.62,193.18,194.54,61283.0,193.38,194.62,193.18,194.54,61283.0
2018-02-05 09:50:00,194.59,194.99,194.3,194.8,86503.0,194.59,194.99,194.3,194.8,86503.0
2018-02-05 10:00:00,194.85,196.04,194.55,195.85,76836.0,194.85,196.04,194.55,195.85,76836.0
2018-02-05 10:10:00,195.92,197.71,195.91,197.42,63033.0,195.92,197.71,195.91,197.42,63033.0
2018-02-05 10:20:00,197.48,198.46,197.48,197.65,33999.0,197.48,198.46,197.48,197.65,33999.0
2018-02-05 10:30:00,197.63,197.76,196.89,197.29,41461.0,197.63,197.76,196.89,197.29,41461.0
2018-02-05 10:40:00,197.3,198.02,197.29,197.48,26105.0,197.3,198.02,197.29,197.48,26105.0
2018-02-05 10:50:00,197.34,197.44,196.78,196.98,31649.0,197.34,197.44,196.78,196.98,31649.0
2018-02-05 11:00:00,197.12,197.59,196.92,197.34,31717.0,197.12,197.59,196.92,197.34,31717.0
2018-02-05 11:10:00,197.31,197.5,197.0,197.13,26263.0,197.31,197.5,197.0,197.13,26263.0
2018-02-05 11:20:00,197.2,197.45,196.63,197.06,26702.0,197.2,197.45,196.63,197.06,26702.0
2018-02-05 11:30:00,197.03,197.16,196.66,196.71,20738.0,197.03,197.16,196.66,196.71,20738.0
2018-02-05 11:40:00,196.71,197.0,196.39,196.99,29480.0,196.71,197.0,196.39,196.99,29480.0
2018-02-05 11:50:00,196.95,197.95,196.85,197.78,52754.0,196.95,197.95,196.85,197.78,52754.0
2018-02-05 12:00:00,197.84,197.99,196.99,196.99,19169.0,197.84,197.99,196.99,196.99,19169.0
2018-02-05 12:10:00,196.84,197.21,196.67,196.68,43670.0,196.84,197.21,196.67,196.68,43670.0
2018-02-05 12:20:00,196.66,197.07,196.31,196.78,19718.0,196.66,197.07,196.31,196.78,19718.0
2018-02-05 12:30:00,196.7,197.1,196.49,196.64,13105.0,196.7,197.1,196.49,196.64,13105.0
2018-02-05 12:40:00,196.62,197.47,196.62,196.97,16062.0,196.62,197.47,196.62,196.97,16062.0
2018-02-05 12:50:00,197.06,197.39,196.95,197.04,15021.0,197.06,197.39,196.95,197.04,15021.0
2018-02-05 13:00:00,196.95,196.96,196.06,196.07,21938.0,196.95,196.96,196.06,196.07,21938.0
2018-02-05 13:10:00,196.12,196.47,195.75,195.79,25544.0,196.12,196.47,195.75,195.79,25544.0
2018-02-05 13:20:00,195.84,196.04,195.4,195.93,25945.0,195.84,196.04,195.4,195.93,25945.0
2018-02-05 13:30:00,196.0,196.57,195.84,196.11,36884.0,196.0,196.57,195.84,196.11,36884.0
2018-02-05 13:40:00,195.99,196.71,195.98,196.6,39492.0,195.99,196.71,195.98,196.6,39492.0
2018-02-05 13:50:00,196.58,197.41,196.57,197.3,32808.0,196.58,197.41,196.57,197.3,32808.0
2018-02-05 14:00:00,197.31,197.31,196.14,196.31,14883.0,197.31,197.31,196.14,196.31,14883.0
2018-02-05 14:10:00,196.18,196.62,195.71,196.03,27460.0,196.18,196.62,195.71,196.03,27460.0
2018-02-05 14:20:00,196.14,196.17,195.35,195.35,36633.0,196.14,196.17,195.35,195.35,36633.0
2018-02-05 14:30:00,195.3,195.38,194.73,195.11,27738.0,195.3,195.38,194.73,195.11,27738.0
2018-02-05 14:40:00,195.05,195.38,194.76,195.14,27271.0,195.05,195.38,194.76,195.14,27271.0
2018-02-05 14:50:00,195.07,195.19,194.25,194.38,95456.0,195.07,195.19,194.25,194.38,95456.0
2018-02-05 15:00:00,194.41,194.62,191.73,191.93,116071.0,194.41,194.62,191.73,191.93,116071.0
2018-02-05 15:10:00,191.82,194.35,191.01,193.58,115021.0,191.82,194.35,191.01,193.58,115021.0
2018-02-05 15:20:00,193.73,194.87,193.05,194.87,78250.0,193.73,194.87,193.05,194.87,78250.0
2018-02-05 15:30:00,194.58,194.87,193.16,193.21,104919.0,194.58,194.87,193.16,193.21,104919.0
2018-02-05 15:40:00,193.06,194.13,191.89,191.89,176632.0,193.06,194.13,191.89,191.89,176632.0
2018-02-05 15:50:00,191.9,192.19,190.18,190.27,382077.0,191.9,192.19,190.18,190.27,382077.0
2018-02-06 09:30:00,186.59,189.0,182.1,188.18,443338.0,186.59,189.0,182.1,188.18,443338.0
2018-02-06 09:40:00,188.21,190.98,187.94,190.24,220624.0,188.21,190.98,187.94,190.24,220624.0
2018-02-06 09:50:00,190.32,192.99,189.88,191.72,291974.0,190.32,192.99,189.88,191.72,291974.0
2018-02-06 10:00:00,191.56,193.0,190.68,190.94,123458.0,191.56,193.0,190.68,190.94,123458.0
2018-02-06 10:10:00,191.01,191.97,189.16,189.87,99671.0,191.01,191.97,189.16,189.87,99671.0
2018-02-06 10:20:00,189.94,190.83,188.96,190.37,105425.0,189.94,190.83,188.96,190.37,105425.0
2018-02-06 10:30:00,190.5,190.7,187.22,188.31,76777.0,190.5,190.7,187.22,188.31,76777.0
2018-02-06 10:40:00,188.53,190.73,188.13,190.17,75246.0,188.53,190.73,188.13,190.17,75246.0
2018-02-06 10:50:00,190.3,191.68,189.45,190.44,57738.0,190.3,191.68,189.45,190.44,57738.0
2018-02-06 11:00:00,190.44,190.54,188.95,189.46,51559.0,190.44,190.54,188.95,189.46,51559.0
2018-02-06 11:10:00,189.89,190.37,189.26,190.02,54720.0,189.89,190.37,189.26,190.02,54720.0
2018-02-06 11:20:00,190.17,190.63,189.05,189.38,52699.0,190.17,190.63,189.05,189.38,52699.0
2018-02-06 11:30:00,189.46,189.46,188.02,188.91,57925.0,189.46,189.46,188.02,188.91,57925.0
2018-02-06 11:40:00,188.78,190.15,188.69,189.98,38086.0,188.78,190.15,188.69,189.98,38086.0
2018-02-06 11:50:00,190.0,190.38,189.49,189.65,53924.0,190.0,190.38,189.49,189.65,53924.0
2018-02-06 12:00:00,189.75,191.03,189.75,190.79,45878.0,189.75,191.03,189.75,190.79,45878.0
2018-02-06 12:10:00,190.71,191.2,190.12,190.6,68674.0,190.71,191.2,190.12,190.6,68674.0
2018-02-06 12:20:00,190.69,190.82,189.82,190.81,58452.0,190.69,190.82,189.82,190.81,58452.0
2018-02-06 12:30:00,190.66,192.16,190.66,192.05,53928.0,190.66,192.16,190.66,192.05,53928.0
2018-02-06 12:40:00,192.02,192.16,191.06,191.2,50724.0,192.02,192.16,191.06,191.2,50724.0
2018-02-06 12:50:00,191.24,191.71,190.7,191.62,25750.0,191.24,191.71,190.7,191.62,25750.0
2018-02-06 13:00:00,191.49,191.6,190.13,190.27,36647.0,191.49,191.6,190.13,190.27,36647.0
2018-02-06 13:10:00,190.17,191.74,190.0,191.5,39311.0,190.17,191.74,190.0,191.5,39311.0
2018-02-06 13:20:00,191.6,191.93,191.17,191.86,30074.0,191.6,191.93,191.17,191.86,30074.0
2018-02-06 13:30:00,191.74,191.81,190.71,191.58,45124.0,191.74,191.81,190.71,191.58,45124.0
2018-02-06 13:40:00,191.6,191.62,190.49,190.93,44046.0,191.6,191.62,190.49,190.93,44046.0
2018-02-06 13:50:00,190.82,190.82,189.94,190.18,47833.0,190.82,190.82,189.94,190.18,47833.0
2018-02-06 14:00:00,190.06,190.55,189.5,189.64,38175.0,190.06,190.55,189.5,189.64,38175.0
2018-02-06 14:10:00,189.74,191.03,189.01,189.65,55521.0,189.74,191.03,189.01,189.65,55521.0
2018-02-06 14:20:00,189.66,189.91,188.7,188.87,51051.0,189.66,189.91,188.7,188.87,51051.0
2018-02-06 14:30:00,188.96,190.87,188.62,190.54,38876.0,188.96,190.87,188.62,190.54,38876.0
2018-02-06 14:40:00,190.65,191.67,190.21,191.36,24201.0,190.65,191.67,190.21,191.36,24201.0
2018-02-06 14:50:00,191.49,192.85,191.11,192.61,40210.0,191.49,192.85,191.11,192.61,40210.0
2018-02-06 15:00:00,192.67,194.08,192.49,193.96,56014.0,192.67,194.08,192.49,193.96,56014.0
2018-02-06 15:10:00,193.75,193.79,192.43,192.67,49275.0,193.75,193.79,192.43,192.67,49275.0
2018-02-06 15:20:00,192.69,193.65,192.02,193.65,72416.0,192.69,193.65,192.02,193.65,72416.0
2018-02-06 15:30:00,193.61,194.61,192.73,194.56,73149.0,193.61,194.61,192.73,194.56,73149.0
2018-02-06 15:40:00,194.61,194.82,193.37,193.5,104969.0,194.61,194.82,193.37,193.5,104969.0
2018-02-06 15:50:00,193.66,194.54,192.9,194.52,185398.0,193.66,194.54,192.9,194.52,185398.0
2018-02-07 09:30:00,193.87,194.5,192.02,192.17,129633.0,193.87,194.5,192.02,192.17,129633.0
2018-02-07 09:40:00,192.11,193.64,192.11,193.0,77912.0,192.11,193.64,192.11,193.0,77912.0
2018-02-07 09:50:00,193.0,194.03,192.99,193.75,35309.0,193.0,194.03,192.99,193.75,35309.0
2018-02-07 10:00:00,193.77,195.4,193.76,195.24,73387.0,193.77,195.4,193.76,195.24,73387.0
2018-02-07 10:10:00,195.12,195.17,194.37,194.37,58768.0,195.12,195.17,194.37,194.37,58768.0
2018-02-07 10:20:00,194.36,194.82,193.46,193.59,54617.0,194.36,194.82,193.46,193.59,54617.0
2018-02-07 10:30:00,193.71,194.17,193.25,194.17,45777.0,193.71,194.17,193.25,194.17,45777.0
2018-02-07 10:40:00,194.06,194.69,193.71,194.68,41615.0,194.06,194.69,193.71,194.68,41615.0
2018-02-07 10:50:00,194.79,195.61,194.72,195.39,38207.0,194.79,195.61,194.72,195.39,38207.0
2018-02-07 11:00:00,195.37,196.08,195.16,196.02,33421.0,195.37,196.08,195.16,196.02,33421.0
2018-02-07 11:10:00,196.0,196.21,195.72,195.74,33509.0,196.0,196.21,195.72,195.74,33509.0
2018-02-07 11:20:00,195.83,196.24,195.74,196.08,30633.0,195.83,196.24,195.74,196.08,30633.0
2018-02-07 11:30:00,196.03,196.09,195.32,195.48,62474.0,196.03,196.09,195.32,195.48,62474.0
2018-02-07 11:40:00,195.46,196.03,195.36,195.75,32033.0,195.46,196.03,195.36,195.75,32033.0
2018-02-07 11:50:00,195.71,195.81,195.09,195.56,57421.0,195.71,195.81,195.09,195.56,57421.0
2018-02-07 12:00:00,195.55,195.95,195.29,195.56,30260.0,195.55,195.95,195.29,195.56,30260.0
2018-02-07 12:10:00,195.56,195.82,195.05,195.15,20905.0,195.56,195.82,195.05,195.15,20905.0
2018-02-07 12:20:00,195.23,195.42,194.81,195.32,25013.0,195.23,195.42,194.81,195.32,25013.0
2018-02-07 12:30:00,195.4,195.49,194.7,194.74,39417.0,195.4,195.49,194.7,194.74,39417.0
2018-02-07 12:40:00,194.76,195.15,194.25,194.44,41970.0,194.76,195.15,194.25,194.44,41970.0
2018-02-07 12:50:00,194.43,194.96,194.35,194.48,26411.0,194.43,194.96,194.35,194.48,26411.0
2018-02-07 13:00:00,194.49,194.89,193.33,193.78,33470.0,194.49,194.89,193.33,193.78,33470.0
2018-02-07 13:10:00,193.83,193.85,192.63,193.61,32541.0,193.83,193.85,192.63,193.61,32541.0
2018-02-07 13:20:00,193.95,193.95,192.9,193.49,34965.0,193.95,193.95,192.9,193.49,34965.0
2018-02-07 13:30:00,193.35,194.45,193.12,194.12,30692.0,193.35,194.45,193.12,194.12,30692.0
2018-02-07 13:40:00,194.23,194.58,193.9,193.94,26179.0,194.23,194.58,193.9,193.94,26179.0
2018-02-07 13:50:00,193.87,194.12,193.6,194.1,19037.0,193.87,194.12,193.6,194.1,19037.0
2018-02-07 14:00:00,194.12,194.16,193.09,193.41,26117.0,194.12,194.16,193.09,193.41,26117.0
2018-02-07 14:10:00,193.39,194.08,193.39,193.94,30608.0,193.39,194.08,193.39,193.94,30608.0
2018-02-07 14:20:00,193.93,194.39,193.86,194.35,19857.0,193.93,194.39,193.86,194.35,19857.0
2018-02-07 14:30:00,194.36,194.62,193.86,193.86,22062.0,194.36,194.62,193.86,193.86,22062.0
2018-02-07 14:40:00,193.87,193.97,192.79,193.09,25199.0,193.87,193.97,192.79,193.09,25199.0
2018-02-07 14:50:00,193.03,193.13,192.31,193.13,46908.0,193.03,193.13,192.31,193.13,46908.0
2018-02-07 15:00:00,193.07,193.87,192.96,193.61,32796.0,193.07,193.87,192.96,193.61,32796.0
2018-02-07 15:10:00,193.62,194.26,193.53,193.82,28432.0,193.62,194.26,193.53,193.82,28432.0
2018-02-07 15:20:00,193.74,194.33,193.41,194.12,35225.0,193.74,194.33,193.41,194.12,35225.0
2018-02-07 15:30:00,194.2,194.56,193.63,194.31,37769.0,194.2,194.56,193.63,194.31,37769.0
2018-02-07 15:40:00,194.24,194.52,193.29,193.68,67963.0,194.24,194.52,193.29,193.68,67963.0
2018-02-07 15:50:00,193.57,193.75,192.29,192.36,190553.0,193.57,193.75,192.29,192.36,190553.0
2018-02-08 09:30:00,192.84,192.97,191.55,192.72,97009.0,192.84,192.97,191.55,192.72,97009.0
2018-02-08 09:40:00,192.72,192.78,191.07,191.86,57671.0,192.72,192.78,191.07,191.86,57671.0
2018-02-08 09:50:00,191.92,192.28,191.2,192.01,36130.0,191.92,192.28,191.2,192.01,36130.0
2018-02-08 10:00:00,191.98,191.99,191.01,191.59,40247.0,191.98,191.99,191.01,191.59,40247.0
2018-02-08 10:10:00,191.69,192.07,191.34,191.58,32618.0,191.69,192.07,191.34,191.58,32618.0
2018-02-08 10:20:00,191.58,191.69,190.82,190.96,28840.0,191.58,191.69,190.82,190.96,28840.0
2018-02-08 10:30:00,191.09,191.26,190.14,190.33,32555.0,191.09,191.26,190.14,190.33,32555.0
2018-02-08 10:40:00,190.34,190.5,189.08,189.44,51803.0,190.34,190.5,189.08,189.44,51803.0
2018-02-08 10:50:00,189.51,189.58,188.22,188.77,80545.0,189.51,189.58,188.22,188.77,80545.0
2018-02-08 11:00:00,188.85,189.95,188.66,189.45,84609.0,188.85,189.95,188.66,189.45,84609.0
2018-02-08 11:10:00,189.45,189.63,188.34,188.65,69830.0,189.45,189.63,188.34,188.65,69830.0
2018-02-08 11:20:00,188.72,188.73,188.01,188.34,59452.0,188.72,188.73,188.01,188.34,59452.0
2018-02-08 11:30:00,188.25,190.45,188.21,190.36,56722.0,188.25,190.45,188.21,190.36,56722.0
2018-02-08 11:40:00,190.23,190.23,189.04,189.05,40935.0,190.23,190.23,189.04,189.05,40935.0
2018-02-08 11:50:00,189.26,190.19,189.23,189.23,17787.0,189.26,190.19,189.23,189.23,17787.0
2018-02-08 12:00:00,189.25,189.76,189.0,189.03,41939.0,189.25,189.76,189.0,189.03,41939.0
2018-02-08 12:10:00,188.92,189.41,188.57,188.57,33785.0,188.92,189.41,188.57,188.57,33785.0
2018-02-08 12:20:00,188.51,188.58,187.4,188.09,62169.0,188.51,188.58,187.4,188.09,62169.0
2018-02-08 12:30:00,188.17,188.65,187.56,187.98,56651.0,188.17,188.65,187.56,187.98,56651.0
2018-02-08 12:40:00,187.78,188.86,187.09,187.2,76072.0,187.78,188.86,187.09,187.2,76072.0
2018-02-08 12:50:00,187.05,187.47,186.07,187.19,83462.0,187.05,187.47,186.07,187.19,83462.0
2018-02-08 13:00:00,187.25,188.37,186.94,188.03,81254.0,187.25,188.37,186.94,188.03,81254.0
2018-02-08 13:10:00,188.07,188.82,187.86,188.78,64488.0,188.07,188.82,187.86,188.78,64488.0
2018-02-08 13:20:00,188.75,189.38,187.51,187.9,45586.0,188.75,189.38,187.51,187.9,45586.0
2018-02-08 13:30:00,187.76,188.85,187.64,188.34,35490.0,187.76,188.85,187.64,188.34,35490.0
2018-02-08 13:40:00,188.76,189.99,188.33,189.65,41260.0,188.76,189.99,188.33,189.65,41260.0
2018-02-08 13:50:00,189.58,190.07,189.36,189.7,39783.0,189.58,190.07,189.36,189.7,39783.0
2018-02-08 14:00:00,189.43,189.59,188.78,189.26,36945.0,189.43,189.59,188.78,189.26,36945.0
2018-02-08 14:10:00,189.34,190.03,189.02,189.62,31392.0,189.34,190.03,189.02,189.62,31392.0
2018-02-08 14:20:00,189.7,189.95,188.61,188.61,85337.0,189.7,189.95,188.61,188.61,85337.0
2018-02-08 14:30:00,188.57,188.75,187.76,188.59,50034.0,188.57,188.75,187.76,188.59,50034.0
2018-02-08 14:40:00,188.39,188.78,188.18,188.5,39290.0,188.39,188.78,188.18,188.5,39290.0
2018-02-08 14:50:00,188.53,188.83,187.79,188.41,71877.0,188.53,188.83,187.79,188.41,71877.0
2018-02-08 15:00:00,188.47,189.01,187.89,187.98,95398.0,188.47,189.01,187.89,187.98,95398.0
2018-02-08 15:10:00,187.86,188.25,187.66,187.83,111635.0,187.86,188.25,187.66,187.83,111635.0
2018-02-08 15:20:00,187.78,189.02,187.67,188.26,75856.0,187.78,189.02,187.67,188.26,75856.0
2018-02-08 15:30:00,188.2,188.43,187.44,187.44,164072.0,188.2,188.43,187.44,187.44,164072.0
2018-02-08 15:40:00,187.35,188.06,186.76,186.99,204062.0,187.35,188.06,186.76,186.99,204062.0
2018-02-08 15:50:00,186.97,187.1,185.02,185.13,392029.0,186.97,187.1,185.02,185.13,392029.0
2018-02-09 09:30:00,187.33,189.22,186.06,187.63,158530.0,187.33,189.22,186.06,187.63,158530.0
2018-02-09 09:40:00,187.74,188.39,186.51,187.41,128274.0,187.74,188.39,186.51,187.41,128274.0
2018-02-09 09:50:00,187.58,188.6,186.95,188.04,50429.0,187.58,188.6,186.95,188.04,50429.0
2018-02-09 10:00:00,187.86,188.88,187.49,187.56,89686.0,187.86,188.88,187.49,187.56,89686.0
2018-02-09 10:10:00,187.58,188.13,186.96,187.23,45062.0,187.58,188.13,186.96,187.23,45062.0
2018-02-09 10:20:00,187.23,188.13,187.06,187.59,46383.0,187.23,188.13,187.06,187.59,46383.0
2018-02-09 10:30:00,187.47,188.07,186.54,186.57,45997.0,187.47,188.07,186.54,186.57,45997.0
2018-02-09 10:40:00,186.52,186.52,183.78,184.23,83712.0,186.52,186.52,183.78,184.23,83712.0
2018-02-09 10:50:00,184.23,185.86,184.07,185.34,73099.0,184.23,185.86,184.07,185.34,73099.0
2018-02-09 11:00:00,185.25,186.7,185.05,185.71,51983.0,185.25,186.7,185.05,185.71,51983.0
2018-02-09 11:10:00,185.57,186.04,184.36,184.85,62801.0,185.57,186.04,184.36,184.85,62801.0
2018-02-09 11:20:00,184.77,185.34,184.11,184.51,48672.0,184.77,185.34,184.11,184.51,48672.0
2018-02-09 11:30:00,184.51,185.41,184.27,184.92,44024.0,184.51,185.41,184.27,184.92,44024.0
2018-02-09 11:40:00,184.95,185.03,183.93,183.99,31350.0,184.95,185.03,183.93,183.99,31350.0
2018-02-09 11:50:00,184.08,184.13,183.42,183.48,31434.0,184.08,184.13,183.42,183.48,31434.0
2018-02-09 12:00:00,183.5,183.7,182.1,182.25,40743.0,183.5,183.7,182.1,182.25,40743.0
2018-02-09 12:10:00,182.15,182.85,181.84,182.05,57432.0,182.15,182.85,181.84,182.05,57432.0
2018-02-09 12:20:00,182.05,182.99,181.33,181.53,64924.0,182.05,182.99,181.33,181.53,64924.0
2018-02-09 12:30:00,181.56,182.16,180.84,180.97,55573.0,181.56,182.16,180.84,180.97,55573.0
2018-02-09 12:40:00,181.01,181.05,179.66,179.78,95022.0,181.01,181.05,179.66,179.78,95022.0
2018-02-09 12:50:00,179.74,182.3,179.61,182.25,75258.0,179.74,182.3,179.61,182.25,75258.0
2018-02-09 13:00:00,182.14,182.14,180.67,180.78,58214.0,182.14,182.14,180.67,180.78,58214.0
2018-02-09 13:10:00,180.8,181.51,180.08,181.51,49694.0,180.8,181.51,180.08,181.51,49694.0
2018-02-09 13:20:00,181.44,181.8,180.14,180.48,55373.0,181.44,181.8,180.14,180.48,55373.0
2018-02-09 13:30:00,180.4,180.91,179.34,179.56,42574.0,180.4,180.91,179.34,179.56,42574.0
2018-02-09 13:40:00,179.49,180.71,179.48,180.58,48152.0,179.49,180.71,179.48,180.58,48152.0
2018-02-09 13:50:00,180.6,182.93,180.44,181.72,54658.0,180.6,182.93,180.44,181.72,54658.0
2018-02-09 14:00:00,181.74,183.91,181.57,183.25,58693.0,181.74,183.91,181.57,183.25,58693.0
2018-02-09 14:10:00,183.46,186.1,183.24,185.6,98102.0,183.46,186.1,183.24,185.6,98102.0
2018-02-09 14:20:00,185.69,186.78,185.09,185.12,50188.0,185.69,186.78,185.09,185.12,50188.0
2018-02-09 14:30:00,185.04,185.42,184.52,185.16,75288.0,185.04,185.42,184.52,185.16,75288.0
2018-02-09 14:40:00,185.37,185.84,184.66,185.25,39967.0,185.37,185.84,184.66,185.25,39967.0
2018-02-09 14:50:00,185.26,186.13,185.02,185.13,36219.0,185.26,186.13,185.02,185.13,36219.0
2018-02-09 15:00:00,185.08,185.08,183.56,183.91,53348.0,185.08,185.08,183.56,183.91,53348.0
2018-02-09 15:10:00,183.94,185.47,183.62,185.23,37718.0,183.94,185.47,183.62,185.23,37718.0
2018-02-09 15:20:00,185.45,186.18,184.91,185.78,46787.0,185.45,186.18,184.91,185.78,46787.0
2018-02-09 15:30:00,185.57,186.91,185.52,186.41,79762.0,185.57,186.91,185.52,186.41,79762.0
2018-02-09 15:40:00,186.32,188.89,186.32,188.33,133665.0,186.32,188.89,186.32,188.33,133665.0
2018-02-09 15:50:00,188.49,189.71,187.33,187.82,263611.0,188.49,189.71,187.33,187.82,263611.0
2018-02-12 09:30:00,189.0,191.31,189.0,190.6,156674.0,189.0,191.31,189.0,190.6,156674.0
2018-02-12 09:40:00,190.48,191.15,190.17,190.19,113893.0,190.48,191.15,190.17,190.19,113893.0
2018-02-12 09:50:00,190.24,190.24,189.1,189.74,74924.0,190.24,190.24,189.1,189.74,74924.0
2018-02-12 10:00:00,189.79,191.19,189.52,190.16,80559.0,189.79,191.19,189.52,190.16,80559.0
2018-02-12 10:10:00,190.41,190.65,189.25,189.34,60707.0,190.41,190.65,189.25,189.34,60707.0
2018-02-12 10:20:00,189.34,189.79,188.56,189.12,62699.0,189.34,189.79,188.56,189.12,62699.0
2018-02-12 10:30:00,189.1,189.87,188.81,189.46,49485.0,189.1,189.87,188.81,189.46,49485.0
2018-02-12 10:40:00,189.5,189.84,188.87,189.6,35787.0,189.5,189.84,188.87,189.6,35787.0
2018-02-12 10:50:00,189.79,190.23,189.04,190.22,65778.0,189.79,190.23,189.04,190.22,65778.0
2018-02-12 11:00:00,190.39,190.63,189.69,190.41,31289.0,190.39,190.63,189.69,190.41,31289.0
2018-02-12 11:10:00,190.4,191.06,190.0,191.02,48222.0,190.4,191.06,190.0,191.02,48222.0
2018-02-12 11:20:00,191.12,191.42,190.9,190.99,45252.0,191.12,191.42,190.9,190.99,45252.0
2018-02-12 11:30:00,190.96,191.63,190.55,191.62,35278.0,190.96,191.63,190.55,191.62,35278.0
2018-02-12 11:40:00,191.63,192.0,191.38,191.57,30440.0,191.63,192.0,191.38,191.57,30440.0
2018-02-12 11:50:00,191.56,192.29,191.02,192.23,27709.0,191.56,192.29,191.02,192.23,27709.0
2018-02-12 12:00:00,192.26,192.28,191.64,192.01,21128.0,192.26,192.28,191.64,192.01,21128.0
2018-02-12 12:10:00,192.03,192.77,191.97,192.28,31852.0,192.03,192.77,191.97,192.28,31852.0
2018-02-12 12:20:00,192.32,192.32,191.83,191.97,26163.0,192.32,192.32,191.83,191.97,26163.0
2018-02-12 12:30:00,191.92,192.04,191.62,191.8,22025.0,191.92,192.04,191.62,191.8,22025.0
2018-02-12 12:40:00,191.8,191.8,191.23,191.24,32544.0,191.8,191.8,191.23,191.24,32544.0
2018-02-12 12:50:00,191.35,191.85,191.29,191.5,24350.0,191.35,191.85,191.29,191.5,24350.0
2018-02-12 13:00:00,191.72,191.75,190.94,191.03,33970.0,191.72,191.75,190.94,191.03,33970.0
2018-02-12 13:10:00,191.09,191.32,190.87,191.04,14922.0,191.09,191.32,190.87,191.04,14922.0
2018-02-12 13:20:00,190.95,191.22,190.85,191.16,20879.0,190.95,191.22,190.85,191.16,20879.0
2018-02-12 13:30:00,191.15,191.44,191.01,191.2,31841.0,191.15,191.44,191.01,191.2,31841.0
2018-02-12 13:40:00,191.2,191.29,190.92,191.09,22265.0,191.2,191.29,190.92,191.09,22265.0
2018-02-12 13:50:00,191.02,191.82,191.0,191.63,81986.0,191.02,191.82,191.0,191.63,81986.0
2018-02-12 14:00:00,191.67,191.85,191.23,191.35,30010.0,191.67,191.85,191.23,191.35,30010.0
2018-02-12 14:10:00,191.25,191.65,191.11,191.12,24966.0,191.25,191.65,191.11,191.12,24966.0
2018-02-12 14:20:00,191.22,191.67,191.2,191.56,39782.0,191.22,191.67,191.2,191.56,39782.0
2018-02-12 14:30:00,191.57,192.04,191.56,191.81,37171.0,191.57,192.04,191.56,191.81,37171.0
2018-02-12 14:40:00,191.81,192.02,191.33,191.49,37733.0,191.81,192.02,191.33,191.49,37733.0
2018-02-12 14:50:00,191.47,191.8,191.18,191.54,36547.0,191.47,191.8,191.18,191.54,36547.0
2018-02-12 15:00:00,191.57,192.17,191.39,192.17,31886.0,191.57,192.17,191.39,192.17,31886.0
2018-02-12 15:10:00,192.17,192.61,191.97,192.61,33047.0,192.17,192.61,191.97,192.61,33047.0
2018-02-12 15:20:00,192.65,192.99,192.41,192.58,34737.0,192.65,192.99,192.41,192.58,34737.0
2018-02-12 15:30:00,192.6,192.8,192.06,192.36,43358.0,192.6,192.8,192.06,192.36,43358.0
2018-02-12 15:40:00,192.38,192.7,191.23,191.54,96101.0,192.38,192.7,191.23,191.54,96101.0
2018-02-12 15:50:00,191.68,192.49,191.66,192.16,148782.0,191.68,192.49,191.66,192.16,148782.0
2018-02-13 09:30:00,190.85,192.0,190.39,191.12,79956.0,190.85,192.0,190.39,191.12,79956.0
2018-02-13 09:40:00,191.01,191.58,190.45,190.78,46632.0,191.01,191.58,190.45,190.78,46632.0
2018-02-13 09:50:00,190.66,191.4,190.66,191.3,28365.0,190.66,191.4,190.66,191.3,28365.0
2018-02-13 10:00:00,191.3,192.31,191.2,191.43,38143.0,191.3,192.31,191.2,191.43,38143.0
2018-02-13 10:10:00,191.49,192.05,191.42,191.97,18643.0,191.49,192.05,191.42,191.97,18643.0
2018-02-13 10:20:00,191.98,192.46,191.93,192.12,36542.0,191.98,192.46,191.93,192.12,36542.0
2018-02-13 10:30:00,192.02,192.3,191.89,192.18,21418.0,192.02,192.3,191.89,192.18,21418.0
2018-02-13 10:40:00,192.17,193.07,192.17,193.07,23865.0,192.17,193.07,192.17,193.07,23865.0
2018-02-13 10:50:00,193.12,193.12,192.54,192.64,30026.0,193.12,193.12,192.54,192.64,30026.0
2018-02-13 11:00:00,192.56,192.67,191.87,192.12,20130.0,192.56,192.67,191.87,192.12,20130.0
2018-02-13 11:10:00,192.16,192.41,191.87,192.21,21882.0,192.16,192.41,191.87,192.21,21882.0
2018-02-13 11:20:00,192.24,192.34,191.31,191.47,49266.0,192.24,192.34,191.31,191.47,49266.0
2018-02-13 11:30:00,191.39,191.83,191.06,191.38,15292.0,191.39,191.83,191.06,191.38,15292.0
2018-02-13 11:40:00,191.32,191.75,191.04,191.7,19338.0,191.32,191.75,191.04,191.7,19338.0
2018-02-13 11:50:00,191.7,192.3,191.66,192.1,35333.0,191.7,192.3,191.66,192.1,35333.0
2018-02-13 12:00:00,192.03,192.22,191.74,191.75,22384.0,192.03,192.22,191.74,191.75,22384.0
2018-02-13 12:10:00,191.85,192.17,191.73,191.73,19520.0,191.85,192.17,191.73,191.73,19520.0
2018-02-13 12:20:00,191.72,191.76,191.31,191.37,16093.0,191.72,191.76,191.31,191.37,16093.0
2018-02-13 12:30:00,191.32,191.54,191.2,191.31,16832.0,191.32,191.54,191.2,191.31,16832.0
2018-02-13 12:40:00,191.31,191.71,191.3,191.42,25257.0,191.31,191.71,191.3,191.42,25257.0
2018-02-13 12:50:00,191.42,191.42,191.17,191.25,14478.0,191.42,191.42,191.17,191.25,14478.0
2018-02-13 13:00:00,191.31,191.57,191.2,191.52,9735.0,191.31,191.57,191.2,191.52,9735.0
2018-02-13 13:10:00,191.53,192.02,191.5,191.97,18134.0,191.53,192.02,191.5,191.97,18134.0
2018-02-13 13:20:00,191.96,192.44,191.96,192.15,19326.0,191.96,192.44,191.96,192.15,19326.0
2018-02-13 13:30:00,192.03,192.65,192.01,192.63,17317.0,192.03,192.65,192.01,192.63,17317.0
2018-02-13 13:40:00,192.61,192.64,192.24,192.33,30195.0,192.61,192.64,192.24,192.33,30195.0
2018-02-13 13:50:00,192.31,192.57,192.09,192.18,17114.0,192.31,192.57,192.09,192.18,17114.0
2018-02-13 14:00:00,192.23,192.83,192.15,192.82,22895.0,192.23,192.83,192.15,192.82,22895.0
2018-02-13 14:10:00,192.88,193.25,192.84,192.96,35746.0,192.88,193.25,192.84,192.96,35746.0
2018-02-13 14:20:00,192.94,193.36,192.84,193.1,47977.0,192.94,193.36,192.84,193.1,47977.0
2018-02-13 14:30:00,193.14,193.14,192.71,192.71,28149.0,193.14,193.14,192.71,192.71,28149.0
2018-02-13 14:40:00,192.71,192.9,192.54,192.84,31426.0,192.71,192.9,192.54,192.84,31426.0
2018-02-13 14:50:00,192.86,193.38,192.84,193.33,34352.0,192.86,193.38,192.84,193.33,34352.0
2018-02-13 15:00:00,193.36,193.41,192.97,193.26,48422.0,193.36,193.41,192.97,193.26,48422.0
2018-02-13 15:10:00,193.24,193.78,193.09,193.76,43751.0,193.24,193.78,193.09,193.76,43751.0
2018-02-13 15:20:00,193.76,193.92,193.55,193.83,67029.0,193.76,193.92,193.55,193.83,67029.0
2018-02-13 15:30:00,193.83,194.31,193.77,194.22,81291.0,193.83,194.31,193.77,194.22,81291.0
2018-02-13 15:40:00,194.22,194.24,193.37,193.66,93946.0,194.22,194.24,193.37,193.66,93946.0
2018-02-13 15:50:00,193.69,193.88,193.39,193.43,142552.0,193.69,193.88,193.39,193.43,142552.0
2018-02-14 09:30:00,192.48,193.48,191.95,192.74,115115.0,192.48,193.48,191.95,192.74,115115.0
2018-02-14 09:40:00,192.84,193.64,192.41,193.07,58130.0,192.84,193.64,192.41,193.07,58130.0
2018-02-14 09:50:00,193.0,193.52,192.19,192.34,91208.0,193.0,193.52,192.19,192.34,91208.0
2018-02-14 10:00:00,192.34,194.75,192.33,194.73,42681.0,192.34,194.75,192.33,194.73,42681.0
2018-02-14 10:10:00,194.64,194.97,193.91,194.49,73344.0,194.64,194.97,193.91,194.49,73344.0
2018-02-14 10:20:00,194.42,195.6,194.39,195.55,84118.0,194.42,195.6,194.39,195.55,84118.0
2018-02-14 10:30:00,195.51,195.94,194.7,195.6,42062.0,195.51,195.94,194.7,195.6,42062.0
2018-02-14 10:40:00,195.54,195.79,194.93,195.0,43447.0,195.54,195.79,194.93,195.0,43447.0
2018-02-14 10:50:00,194.94,195.0,194.5,194.86,31361.0,194.94,195.0,194.5,194.86,31361.0
2018-02-14 11:00:00,194.96,195.24,194.54,194.85,18411.0,194.96,195.24,194.54,194.85,18411.0
2018-02-14 11:10:00,194.88,195.32,194.86,194.97,43547.0,194.88,195.32,194.86,194.97,43547.0
2018-02-14 11:20:00,195.06,195.06,194.55,194.59,20012.0,195.06,195.06,194.55,194.59,20012.0
2018-02-14 11:30:00,194.67,195.22,194.43,195.22,31692.0,194.67,195.22,194.43,195.22,31692.0
2018-02-14 11:40:00,195.16,195.46,194.86,194.86,36610.0,195.16,195.46,194.86,194.86,36610.0
2018-02-14 11:50:00,194.9,194.9,194.5,194.5,22687.0,194.9,194.9,194.5,194.5,22687.0
2018-02-14 12:00:00,194.5,195.06,194.44,194.65,21753.0,194.5,195.06,194.44,194.65,21753.0
2018-02-14 12:10:00,194.71,194.79,194.19,194.24,15761.0,194.71,194.79,194.19,194.24,15761.0
2018-02-14 12:20:00,194.19,194.76,194.05,194.71,10762.0,194.19,194.76,194.05,194.71,10762.0
2018-02-14 12:30:00,194.73,195.22,194.51,195.05,23828.0,194.73,195.22,194.51,195.05,23828.0
2018-02-14 12:40:00,195.05,195.09,194.65,194.68,14918.0,195.05,195.09,194.65,194.68,14918.0
2018-02-14 12:50:00,194.66,195.45,194.58,195.43,26482.0,194.66,195.45,194.58,195.43,26482.0
2018-02-14 13:00:00,195.4,196.06,195.39,195.81,26486.0,195.4,196.06,195.39,195.81,26486.0
2018-02-14 13:10:00,195.86,196.18,195.69,195.73,22425.0,195.86,196.18,195.69,195.73,22425.0
2018-02-14 13:20:00,195.75,196.52,195.73,195.95,21402.0,195.75,196.52,195.73,195.95,21402.0
2018-02-14 13:30:00,196.04,196.53,196.04,196.49,15818.0,196.04,196.53,196.04,196.49,15818.0
2018-02-14 13:40:00,196.44,196.48,196.0,196.12,19860.0,196.44,196.48,196.0,196.12,19860.0
2018-02-14 13:50:00,196.17,196.21,195.72,195.72,13006.0,196.17,196.21,195.72,195.72,13006.0
2018-02-14 14:00:00,195.78,196.3,195.75,196.05,23194.0,195.78,196.3,195.75,196.05,23194.0
2018-02-14 14:10:00,196.05,196.3,195.89,196.29,15915.0,196.05,196.3,195.89,196.29,15915.0
2018-02-14 14:20:00,196.36,196.36,195.95,195.97,18437.0,196.36,196.36,195.95,195.97,18437.0
2018-02-14 14:30:00,195.97,196.25,195.81,196.12,17426.0,195.97,196.25,195.81,196.12,17426.0
2018-02-14 14:40:00,196.08,196.18,195.17,195.26,48399.0,196.08,196.18,195.17,195.26,48399.0
2018-02-14 14:50:00,195.3,195.88,195.24,195.88,34237.0,195.3,195.88,195.24,195.88,34237.0
2018-02-14 15:00:00,195.85,196.57,195.84,196.45,35504.0,195.85,196.57,195.84,196.45,35504.0
2018-02-14 15:10:00,196.4,197.1,196.25,196.94,45154.0,196.4,197.1,196.25,196.94,45154.0
2018-02-14 15:20:00,196.92,196.92,196.25,196.47,36100.0,196.92,196.92,196.25,196.47,36100.0
2018-02-14 15:30:00,196.46,196.82,196.42,196.76,39441.0,196.46,196.82,196.42,196.76,39441.0
2018-02-14 15:40:00,196.77,197.12,196.54,197.0,50787.0,196.77,197.12,196.54,197.0,50787.0
2018-02-14 15:50:00,197.06,197.5,197.01,197.13,156220.0,197.06,197.5,197.01,197.13,156220.0
2018-02-15 09:30:00,198.97,199.59,198.31,199.32,123410.0,198.97,199.59,198.31,199.32,123410.0
2018-02-15 09:40:00,199.3,199.44,198.52,199.19,52559.0,199.3,199.44,198.52,199.19,52559.0
2018-02-15 09:50:00,199.24,200.13,199.15,200.13,31966.0,199.24,200.13,199.15,200.13,31966.0
2018-02-15 10:00:00,200.24,200.43,199.5,199.56,41351.0,200.24,200.43,199.5,199.56,41351.0
2018-02-15 10:10:00,199.61,200.0,199.37,199.81,47098.0,199.61,200.0,199.37,199.81,47098.0
2018-02-15 10:20:00,199.71,200.94,199.63,200.79,34192.0,199.71,200.94,199.63,200.79,34192.0
2018-02-15 10:30:00,200.67,200.78,199.49,199.56,52768.0,200.67,200.78,199.49,199.56,52768.0
2018-02-15 10:40:00,199.47,199.68,198.26,198.36,42815.0,199.47,199.68,198.26,198.36,42815.0
2018-02-15 10:50:00,198.32,198.72,197.53,197.63,33412.0,198.32,198.72,197.53,197.63,33412.0
2018-02-15 11:00:00,197.51,198.54,197.13,198.32,54070.0,197.51,198.54,197.13,198.32,54070.0
2018-02-15 11:10:00,198.39,198.72,198.04,198.29,25937.0,198.39,198.72,198.04,198.29,25937.0
2018-02-15 11:20:00,198.42,199.33,198.42,199.32,31405.0,198.42,199.33,198.42,199.32,31405.0
2018-02-15 11:30:00,199.45,199.63,199.1,199.43,18364.0,199.45,199.63,199.1,199.43,18364.0
2018-02-15 11:40:00,199.47,199.6,198.96,199.13,23637.0,199.47,199.6,198.96,199.13,23637.0
2018-02-15 11:50:00,199.17,199.34,198.93,199.14,26321.0,199.17,199.34,198.93,199.14,26321.0
2018-02-15 12:00:00,199.2,200.31,199.2,200.21,53024.0,199.2,200.31,199.2,200.21,53024.0
2018-02-15 12:10:00,200.24,200.57,200.2,200.53,17068.0,200.24,200.57,200.2,200.53,17068.0
2018-02-15 12:20:00,200.55,200.56,200.25,200.29,21003.0,200.55,200.56,200.25,200.29,21003.0
2018-02-15 12:30:00,200.3,201.07,200.29,201.07,25181.0,200.3,201.07,200.29,201.07,25181.0
2018-02-15 12:40:00,201.08,201.13,200.59,201.03,15244.0,201.08,201.13,200.59,201.03,15244.0
2018-02-15 12:50:00,201.04,201.43,201.02,201.39,18490.0,201.04,201.43,201.02,201.39,18490.0
2018-02-15 13:00:00,201.44,201.96,201.44,201.74,31276.0,201.44,201.96,201.44,201.74,31276.0
2018-02-15 13:10:00,201.78,202.46,201.78,202.12,57623.0,201.78,202.46,201.78,202.12,57623.0
2018-02-15 13:20:00,202.08,202.18,201.73,201.95,19322.0,202.08,202.18,201.73,201.95,19322.0
2018-02-15 13:30:00,202.03,202.28,201.61,202.0,20504.0,202.03,202.28,201.61,202.0,20504.0
2018-02-15 13:40:00,201.97,202.35,201.71,201.99,31329.0,201.97,202.35,201.71,201.99,31329.0
2018-02-15 13:50:00,202.07,202.31,202.02,202.17,11028.0,202.07,202.31,202.02,202.17,11028.0
2018-02-15 14:00:00,202.11,202.78,202.05,202.74,20611.0,202.11,202.78,202.05,202.74,20611.0
2018-02-15 14:10:00,202.72,202.72,202.3,202.33,20769.0,202.72,202.72,202.3,202.33,20769.0
2018-02-15 14:20:00,202.4,202.45,201.94,202.34,34764.0,202.4,202.45,201.94,202.34,34764.0
2018-02-15 14:30:00,202.28,202.68,202.28,202.66,18267.0,202.28,202.68,202.28,202.66,18267.0
2018-02-15 14:40:00,202.63,202.76,202.41,202.53,24468.0,202.63,202.76,202.41,202.53,24468.0
2018-02-15 14:50:00,202.54,202.58,202.29,202.42,28998.0,202.54,202.58,202.29,202.42,28998.0
2018-02-15 15:00:00,202.48,203.28,202.48,202.96,37981.0,202.48,203.28,202.48,202.96,37981.0
2018-02-15 15:10:00,202.86,202.96,202.6,202.93,32945.0,202.86,202.96,202.6,202.93,32945.0
2018-02-15 15:20:00,202.93,203.2,202.77,202.97,46428.0,202.93,203.2,202.77,202.97,46428.0
2018-02-15 15:30:00,202.95,202.98,202.31,202.53,68242.0,202.95,202.98,202.31,202.53,68242.0
2018-02-15 15:40:00,202.53,202.79,202.32,202.45,70196.0,202.53,202.79,202.32,202.45,70196.0
2018-02-15 15:50:00,202.53,202.98,202.38,202.97,169667.0,202.53,202.98,202.38,202.97,169667.0
2018-02-16 09:30:00,202.52,203.0,201.36,202.25,192816.0,202.52,203.0,201.36,202.25,192816.0
2018-02-16 09:40:00,202.49,202.73,201.57,201.98,43419.0,202.49,202.73,201.57,201.98,43419.0
2018-02-16 09:50:00,201.85,202.78,201.83,202.25,41575.0,201.85,202.78,201.83,202.25,41575.0
2018-02-16 10:00:00,202.18,202.48,201.49,202.07,46058.0,202.18,202.48,201.49,202.07,46058.0
2018-02-16 10:10:00,201.96,202.6,201.59,202.46,36456.0,201.96,202.6,201.59,202.46,36456.0
2018-02-16 10:20:00,202.46,202.7,202.28,202.7,59544.0,202.46,202.7,202.28,202.7,59544.0
2018-02-16 10:30:00,202.66,203.31,202.61,203.09,48896.0,202.66,203.31,202.61,203.09,48896.0
2018-02-16 10:40:00,203.01,203.3,202.68,203.3,16618.0,203.01,203.3,202.68,203.3,16618.0
2018-02-16 10:50:00,203.22,203.31,202.82,202.93,23937.0,203.22,203.31,202.82,202.93,23937.0
2018-02-16 11:00:00,203.14,203.16,202.51,203.12,18298.0,203.14,203.16,202.51,203.12,18298.0
2018-02-16 11:10:00,203.09,203.45,202.87,202.93,17577.0,203.09,203.45,202.87,202.93,17577.0
2018-02-16 11:20:00,202.99,203.04,202.72,202.75,14034.0,202.99,203.04,202.72,202.75,14034.0
2018-02-16 11:30:00,202.79,202.98,202.43,202.98,17451.0,202.79,202.98,202.43,202.98,17451.0
2018-02-16 11:40:00,202.98,203.03,202.72,202.84,18281.0,202.98,203.03,202.72,202.84,18281.0
2018-02-16 11:50:00,202.86,203.4,202.86,203.24,13949.0,202.86,203.4,202.86,203.24,13949.0
2018-02-16 12:00:00,203.17,203.46,203.0,203.36,15524.0,203.17,203.46,203.0,203.36,15524.0
2018-02-16 12:10:00,203.26,203.7,203.25,203.7,13723.0,203.26,203.7,203.25,203.7,13723.0
2018-02-16 12:20:00,203.62,203.69,203.27,203.38,28386.0,203.62,203.69,203.27,203.38,28386.0
2018-02-16 12:30:00,203.41,203.9,203.38,203.63,27653.0,203.41,203.9,203.38,203.63,27653.0
2018-02-16 12:40:00,203.59,203.86,203.54,203.57,22102.0,203.59,203.86,203.54,203.57,22102.0
2018-02-16 12:50:00,203.52,203.53,202.82,203.18,18919.0,203.52,203.53,202.82,203.18,18919.0
2018-02-16 13:00:00,203.18,203.29,202.99,203.09,30769.0,203.18,203.29,202.99,203.09,30769.0
2018-02-16 13:10:00,203.12,203.12,202.13,202.21,27231.0,203.12,203.12,202.13,202.21,27231.0
2018-02-16 13:20:00,202.2,202.47,201.73,201.91,37786.0,202.2,202.47,201.73,201.91,37786.0
2018-02-16 13:30:00,201.84,202.19,201.25,201.85,37068.0,201.84,202.19,201.25,201.85,37068.0
2018-02-16 13:40:00,201.86,202.24,201.82,201.86,14580.0,201.86,202.24,201.82,201.86,14580.0
2018-02-16 13:50:00,201.7,201.74,201.11,201.57,20268.0,201.7,201.74,201.11,201.57,20268.0
2018-02-16 14:00:00,201.65,202.02,201.42,201.42,17699.0,201.65,202.02,201.42,201.42,17699.0
2018-02-16 14:10:00,201.42,201.75,200.9,201.38,41253.0,201.42,201.75,200.9,201.38,41253.0
2018-02-16 14:20:00,201.38,201.57,200.74,201.53,39391.0,201.38,201.57,200.74,201.53,39391.0
2018-02-16 14:30:00,201.52,201.95,201.14,201.72,29000.0,201.52,201.95,201.14,201.72,29000.0
2018-02-16 14:40:00,201.7,201.93,201.03,201.42,51502.0,201.7,201.93,201.03,201.42,51502.0
2018-02-16 14:50:00,201.53,201.79,201.03,201.68,32617.0,201.53,201.79,201.03,201.68,32617.0
2018-02-16 15:00:00,201.68,201.93,201.37,201.9,66605.0,201.68,201.93,201.37,201.9,66605.0
2018-02-16 15:10:00,201.93,202.25,201.58,201.61,30074.0,201.93,202.25,201.58,201.61,30074.0
2018-02-16 15:20:00,201.68,202.1,201.64,201.81,30960.0,201.68,202.1,201.64,201.81,30960.0
2018-02-16 15:30:00,201.81,201.95,201.42,201.58,32763.0,201.81,201.95,201.42,201.58,32763.0
2018-02-16 15:40:00,201.59,202.25,201.48,202.16,60970.0,201.59,202.25,201.48,202.16,60970.0
2018-02-16 15:50:00,202.22,202.41,201.48,201.56,148216.0,202.22,202.41,201.48,201.56,148216.0
2018-02-20 09:30:00,200.46,202.09,199.18,201.93,141839.0,200.46,202.09,199.18,201.93,141839.0
2018-02-20 09:40:00,201.87,202.35,201.26,201.78,89224.0,201.87,202.35,201.26,201.78,89224.0
2018-02-20 09:50:00,201.85,202.04,201.14,201.36,30259.0,201.85,202.04,201.14,201.36,30259.0
2018-02-20 10:00:00,201.28,202.05,200.92,202.05,53859.0,201.28,202.05,200.92,202.05,53859.0
2018-02-20 10:10:00,201.99,202.06,201.51,201.85,36796.0,201.99,202.06,201.51,201.85,36796.0
2018-02-20 10:20:00,201.83,202.1,201.28,201.28,47665.0,201.83,202.1,201.28,201.28,47665.0
2018-02-20 10:30:00,201.22,201.37,200.68,200.91,42083.0,201.22,201.37,200.68,200.91,42083.0
2018-02-20 10:40:00,201.0,201.49,200.91,201.3,30615.0,201.0,201.49,200.91,201.3,30615.0
2018-02-20 10:50:00,201.3,201.45,200.91,200.98,25572.0,201.3,201.45,200.91,200.98,25572.0
2018-02-20 11:00:00,201.0,201.83,200.85,201.34,35073.0,201.0,201.83,200.85,201.34,35073.0
2018-02-20 11:10:00,201.45,201.84,201.36,201.83,30370.0,201.45,201.84,201.36,201.83,30370.0
2018-02-20 11:20:00,201.7,202.32,201.7,202.32,52574.0,201.7,202.32,201.7,202.32,52574.0
2018-02-20 11:30:00,202.27,202.32,201.61,201.61,41559.0,202.27,202.32,201.61,201.61,41559.0
2018-02-20 11:40:00,201.63,202.12,201.56,201.87,15969.0,201.63,202.12,201.56,201.87,15969.0
2018-02-20 11:50:00,201.93,202.37,201.87,202.26,30203.0,201.93,202.37,201.87,202.26,30203.0
2018-02-20 12:00:00,202.31,202.56,202.07,202.3,33203.0,202.31,202.56,202.07,202.3,33203.0
2018-02-20 12:10:00,202.3,202.49,202.18,202.26,28702.0,202.3,202.49,202.18,202.26,28702.0
2018-02-20 12:20:00,202.28,202.52,202.23,202.44,17820.0,202.28,202.52,202.23,202.44,17820.0
2018-02-20 12:30:00,202.45,202.52,202.14,202.3,30430.0,202.45,202.52,202.14,202.3,30430.0
2018-02-20 12:40:00,202.3,203.3,202.26,203.21,65987.0,202.3,203.3,202.26,203.21,65987.0
2018-02-20 12:50:00,203.28,203.54,203.18,203.33,35347.0,203.28,203.54,203.18,203.33,35347.0
2018-02-20 13:00:00,203.32,203.51,202.99,203.36,37020.0,203.32,203.51,202.99,203.36,37020.0
2018-02-20 13:10:00,203.27,203.97,203.22,203.72,82594.0,203.27,203.97,203.22,203.72,82594.0
2018-02-20 13:20:00,203.71,204.05,203.65,203.84,86092.0,203.71,204.05,203.65,203.84,86092.0
2018-02-20 13:30:00,203.8,204.75,203.73,204.65,85412.0,203.8,204.75,203.73,204.65,85412.0
2018-02-20 13:40:00,204.66,205.12,204.63,204.76,109844.0,204.66,205.12,204.63,204.76,109844.0
2018-02-20 13:50:00,204.83,204.89,204.43,204.55,48023.0,204.83,204.89,204.43,204.55,48023.0
2018-02-20 14:00:00,204.56,204.69,204.14,204.15,23922.0,204.56,204.69,204.14,204.15,23922.0
2018-02-20 14:10:00,204.3,204.33,203.65,203.8,44950.0,204.3,204.33,203.65,203.8,44950.0
2018-02-20 14:20:00,203.81,204.43,203.74,204.0,36171.0,203.81,204.43,203.74,204.0,36171.0
2018-02-20 14:30:00,203.97,204.37,203.93,204.33,24629.0,203.97,204.37,203.93,204.33,24629.0
2018-02-20 14:40:00,204.36,204.37,203.81,203.86,18964.0,204.36,204.37,203.81,203.86,18964.0
2018-02-20 14:50:00,203.96,203.96,203.05,203.06,38434.0,203.96,203.96,203.05,203.06,38434.0
2018-02-20 15:00:00,203.15,203.35,202.29,202.35,32703.0,203.15,203.35,202.29,202.35,32703.0
2018-02-20 15:10:00,202.28,202.51,202.12,202.33,34352.0,202.28,202.51,202.12,202.33,34352.0
2018-02-20 15:20:00,202.45,202.63,201.78,202.61,74066.0,202.45,202.63,201.78,202.61,74066.0
2018-02-20 15:30:00,202.66,202.8,202.38,202.59,36229.0,202.66,202.8,202.38,202.59,36229.0
2018-02-20 15:40:00,202.57,202.98,202.12,202.98,67240.0,202.57,202.98,202.12,202.98,67240.0
2018-02-20 15:50:00,203.1,203.42,202.81,203.02,108799.0,203.1,203.42,202.81,203.02,108799.0
2018-02-21 09:30:00,204.45,205.91,204.29,204.84,121326.0,204.45,205.91,204.29,204.84,121326.0
2018-02-21 09:40:00,204.77,205.6,204.2,205.33,52753.0,204.77,205.6,204.2,205.33,52753.0
2018-02-21 09:50:00,205.24,205.72,204.52,204.64,33360.0,205.24,205.72,204.52,204.64,33360.0
2018-02-21 10:00:00,204.76,205.41,204.28,205.36,34846.0,204.76,205.41,204.28,205.36,34846.0
2018-02-21 10:10:00,205.35,205.46,204.66,205.11,39343.0,205.35,205.46,204.66,205.11,39343.0
2018-02-21 10:20:00,205.21,205.73,205.14,205.53,42619.0,205.21,205.73,205.14,205.53,42619.0
2018-02-21 10:30:00,205.53,205.86,205.02,205.76,30580.0,205.53,205.86,205.02,205.76,30580.0
2018-02-21 10:40:00,205.75,206.28,205.66,205.66,48077.0,205.75,206.28,205.66,205.66,48077.0
2018-02-21 10:50:00,205.71,206.45,205.51,205.97,56724.0,205.71,206.45,205.51,205.97,56724.0
2018-02-21 11:00:00,206.07,206.53,206.02,206.5,36586.0,206.07,206.53,206.02,206.5,36586.0
2018-02-21 11:10:00,206.49,206.52,205.52,205.56,42083.0,206.49,206.52,205.52,205.56,42083.0
2018-02-21 11:20:00,205.57,206.4,205.43,206.35,24127.0,205.57,206.4,205.43,206.35,24127.0
2018-02-21 11:30:00,206.36,206.83,206.12,206.27,34520.0,206.36,206.83,206.12,206.27,34520.0
2018-02-21 11:40:00,206.3,206.4,205.9,205.93,16226.0,206.3,206.4,205.9,205.93,16226.0
2018-02-21 11:50:00,205.92,206.15,205.3,205.37,29952.0,205.92,206.15,205.3,205.37,29952.0
2018-02-21 12:00:00,205.32,205.41,204.78,205.02,41238.0,205.32,205.41,204.78,205.02,41238.0
2018-02-21 12:10:00,205.01,205.39,204.87,205.39,14283.0,205.01,205.39,204.87,205.39,14283.0
2018-02-21 12:20:00,205.34,205.35,204.72,204.83,15163.0,205.34,205.35,204.72,204.83,15163.0
2018-02-21 12:30:00,204.92,205.14,204.56,204.98,14268.0,204.92,205.14,204.56,204.98,14268.0
2018-02-21 12:40:00,204.97,205.14,204.75,204.85,9074.0,204.97,205.14,204.75,204.85,9074.0
2018-02-21 12:50:00,204.9,205.07,204.83,204.97,8916.0,204.9,205.07,204.83,204.97,8916.0
2018-02-21 13:00:00,205.02,205.03,204.68,204.83,10353.0,205.02,205.03,204.68,204.83,10353.0
2018-02-21 13:10:00,204.88,205.06,204.84,204.98,11547.0,204.88,205.06,204.84,204.98,11547.0
2018-02-21 13:20:00,204.94,204.95,204.76,204.95,12775.0,204.94,204.95,204.76,204.95,12775.0
2018-02-21 13:30:00,204.98,205.1,204.83,204.99,12146.0,204.98,205.1,204.83,204.99,12146.0
2018-02-21 13:40:00,204.8,205.0,204.75,205.0,7456.0,204.8,205.0,204.75,205.0,7456.0
2018-02-21 13:50:00,204.97,205.19,204.84,204.84,9575.0,204.97,205.19,204.84,204.84,9575.0
2018-02-21 14:00:00,204.86,205.87,204.75,205.57,28947.0,204.86,205.87,204.75,205.57,28947.0
2018-02-21 14:10:00,205.56,206.0,205.53,205.73,31357.0,205.56,206.0,205.53,205.73,31357.0
2018-02-21 14:20:00,205.8,206.08,205.53,205.58,31098.0,205.8,206.08,205.53,205.58,31098.0
2018-02-21 14:30:00,205.56,205.73,205.35,205.48,19373.0,205.56,205.73,205.35,205.48,19373.0
2018-02-21 14:40:00,205.55,205.77,204.99,205.07,15817.0,205.55,205.77,204.99,205.07,15817.0
2018-02-21 14:50:00,205.15,205.23,204.73,204.91,14288.0,205.15,205.23,204.73,204.91,14288.0
2018-02-21 15:00:00,204.72,204.85,203.4,203.4,25976.0,204.72,204.85,203.4,203.4,25976.0
2018-02-21 15:10:00,203.54,203.83,203.01,203.45,29974.0,203.54,203.83,203.01,203.45,29974.0
2018-02-21 15:20:00,203.52,204.0,203.2,203.78,24935.0,203.52,204.0,203.2,203.78,24935.0
2018-02-21 15:30:00,203.9,204.24,203.7,203.78,21755.0,203.9,204.24,203.7,203.78,21755.0
2018-02-21 15:40:00,203.74,203.75,203.01,203.37,47356.0,203.74,203.75,203.01,203.37,47356.0
2018-02-21 15:50:00,203.38,203.38,202.02,202.09,151226.0,203.38,203.38,202.02,202.09,151226.0
2018-02-22 09:30:00,203.12,204.05,202.84,203.84,70278.0,203.12,204.05,202.84,203.84,70278.0
2018-02-22 09:40:00,203.7,203.71,203.02,203.25,31090.0,203.7,203.71,203.02,203.25,31090.0
2018-02-22 09:50:00,203.13,203.2,202.09,202.65,39648.0,203.13,203.2,202.09,202.65,39648.0
2018-02-22 10:00:00,202.62,203.06,201.71,202.7,44279.0,202.62,203.06,201.71,202.7,44279.0
2018-02-22 10:10:00,202.56,202.94,202.38,202.39,36516.0,202.56,202.94,202.38,202.39,36516.0
2018-02-22 10:20:00,202.3,203.25,202.3,202.84,31162.0,202.3,203.25,202.3,202.84,31162.0
2018-02-22 10:30:00,202.81,203.19,202.6,203.06,18248.0,202.81,203.19,202.6,203.06,18248.0
2018-02-22 10:40:00,202.91,203.36,202.86,202.97,22720.0,202.91,203.36,202.86,202.97,22720.0
2018-02-22 10:50:00,203.11,203.33,202.78,202.91,21434.0,203.11,203.33,202.78,202.91,21434.0
2018-02-22 11:00:00,202.85,203.55,202.72,203.36,13317.0,202.85,203.55,202.72,203.36,13317.0
2018-02-22 11:10:00,203.36,203.61,203.24,203.38,10448.0,203.36,203.61,203.24,203.38,10448.0
2018-02-22 11:20:00,203.35,203.84,203.21,203.74,13184.0,203.35,203.84,203.21,203.74,13184.0
2018-02-22 11:30:00,203.83,203.83,203.01,203.6,17074.0,203.83,203.83,203.01,203.6,17074.0
2018-02-22 11:40:00,203.55,204.06,203.5,203.92,20942.0,203.55,204.06,203.5,203.92,20942.0
2018-02-22 11:50:00,204.0,204.22,203.82,204.0,24507.0,204.0,204.22,203.82,204.0,24507.0
2018-02-22 12:00:00,203.98,204.11,203.49,203.95,16513.0,203.98,204.11,203.49,203.95,16513.0
2018-02-22 12:10:00,203.95,203.99,203.49,203.84,13123.0,203.95,203.99,203.49,203.84,13123.0
2018-02-22 12:20:00,203.91,204.2,203.59,203.64,17010.0,203.91,204.2,203.59,203.64,17010.0
2018-02-22 12:30:00,203.45,203.63,203.28,203.48,16552.0,203.45,203.63,203.28,203.48,16552.0
2018-02-22 12:40:00,203.41,203.59,202.92,202.93,12701.0,203.41,203.59,202.92,202.93,12701.0
2018-02-22 12:50:00,202.86,203.42,202.63,203.17,19656.0,202.86,203.42,202.63,203.17,19656.0
2018-02-22 13:00:00,203.25,203.52,203.16,203.43,9973.0,203.25,203.52,203.16,203.43,9973.0
2018-02-22 13:10:00,203.37,203.37,202.66,202.98,18261.0,203.37,203.37,202.66,202.98,18261.0
2018-02-22 13:20:00,202.97,203.16,202.68,203.02,13324.0,202.97,203.16,202.68,203.02,13324.0
2018-02-22 13:30:00,203.13,203.18,202.43,202.72,12352.0,203.13,203.18,202.43,202.72,12352.0
2018-02-22 13:40:00,202.75,202.75,202.26,202.38,20739.0,202.75,202.75,202.26,202.38,20739.0
2018-02-22 13:50:00,202.27,203.3,202.27,203.12,15540.0,202.27,203.3,202.27,203.12,15540.0
2018-02-22 14:00:00,203.04,203.65,202.99,203.35,13913.0,203.04,203.65,202.99,203.35,13913.0
2018-02-22 14:10:00,203.44,203.62,203.1,203.62,10567.0,203.44,203.62,203.1,203.62,10567.0
2018-02-22 14:20:00,203.61,204.02,203.19,203.97,13438.0,203.61,204.02,203.19,203.97,13438.0
2018-02-22 14:30:00,204.0,204.19,203.89,204.01,13124.0,204.0,204.19,203.89,204.01,13124.0
2018-02-22 14:40:00,204.0,204.0,203.72,203.8,9949.0,204.0,204.0,203.72,203.8,9949.0
2018-02-22 14:50:00,203.83,203.93,202.89,202.89,26586.0,203.83,203.93,202.89,202.89,26586.0
2018-02-22 15:00:00,203.0,203.32,202.72,202.94,37669.0,203.0,203.32,202.72,202.94,37669.0
2018-02-22 15:10:00,202.99,203.56,202.99,203.53,17456.0,202.99,203.56,202.99,203.53,17456.0
2018-02-22 15:20:00,203.56,203.65,203.21,203.28,18831.0,203.56,203.65,203.21,203.28,18831.0
2018-02-22 15:30:00,203.35,203.39,202.9,203.12,46713.0,203.35,203.39,202.9,203.12,46713.0
2018-02-22 15:40:00,203.08,203.38,202.34,202.34,58315.0,203.08,203.38,202.34,202.34,58315.0
2018-02-22 15:50:00,202.13,202.98,201.68,202.67,111783.0,202.13,202.98,201.68,202.67,111783.0
2018-02-23 09:30:00,204.22,204.67,203.71,204.07,48930.0,204.22,204.67,203.71,204.07,48930.0
2018-02-23 09:40:00,204.18,204.4,203.31,203.46,35455.0,204.18,204.4,203.31,203.46,35455.0
2018-02-23 09:50:00,203.37,204.17,203.32,204.0,23003.0,203.37,204.17,203.32,204.0,23003.0
2018-02-23 10:00:00,204.06,204.4,203.8,204.16,22012.0,204.06,204.4,203.8,204.16,22012.0
2018-02-23 10:10:00,204.16,204.33,203.66,203.77,22249.0,204.16,204.33,203.66,203.77,22249.0
2018-02-23 10:20:00,203.71,204.1,203.65,203.65,19231.0,203.71,204.1,203.65,203.65,19231.0
2018-02-23 10:30:00,203.66,204.41,203.61,204.34,19000.0,203.66,204.41,203.61,204.34,19000.0
2018-02-23 10:40:00,204.34,204.65,204.3,204.36,26055.0,204.34,204.65,204.3,204.36,26055.0
2018-02-23 10:50:00,204.38,204.8,204.32,204.52,26254.0,204.38,204.8,204.32,204.52,26254.0
2018-02-23 11:00:00,204.63,205.32,204.63,205.02,29456.0,204.63,205.32,204.63,205.02,29456.0
2018-02-23 11:10:00,204.92,205.09,204.64,204.83,11571.0,204.92,205.09,204.64,204.83,11571.0
2018-02-23 11:20:00,204.89,205.6,204.89,205.51,21922.0,204.89,205.6,204.89,205.51,21922.0
2018-02-23 11:30:00,205.46,206.0,205.35,205.69,23722.0,205.46,206.0,205.35,205.69,23722.0
2018-02-23 11:40:00,205.78,205.78,205.4,205.41,13886.0,205.78,205.78,205.4,205.41,13886.0
2018-02-23 11:50:00,205.39,206.16,205.39,206.05,21149.0,205.39,206.16,205.39,206.05,21149.0
2018-02-23 12:00:00,205.98,206.36,205.9,206.07,24278.0,205.98,206.36,205.9,206.07,24278.0
2018-02-23 12:10:00,206.06,206.19,205.94,206.19,22183.0,206.06,206.19,205.94,206.19,22183.0
2018-02-23 12:20:00,206.2,206.37,205.82,205.89,32986.0,206.2,206.37,205.82,205.89,32986.0
2018-02-23 12:30:00,205.94,206.05,205.82,205.89,25803.0,205.94,206.05,205.82,205.89,25803.0
2018-02-23 12:40:00,205.93,206.11,205.84,206.09,11860.0,205.93,206.11,205.84,206.09,11860.0
2018-02-23 12:50:00,206.08,206.25,206.0,206.11,13107.0,206.08,206.25,206.0,206.11,13107.0
2018-02-23 13:00:00,206.08,206.13,205.52,205.59,19680.0,206.08,206.13,205.52,205.59,19680.0
2018-02-23 13:10:00,205.58,205.64,205.29,205.53,14941.0,205.58,205.64,205.29,205.53,14941.0
2018-02-23 13:20:00,205.46,206.15,205.46,206.11,15217.0,205.46,206.15,205.46,206.11,15217.0
2018-02-23 13:30:00,206.11,206.5,206.07,206.42,15502.0,206.11,206.5,206.07,206.42,15502.0
2018-02-23 13:40:00,206.47,206.47,206.2,206.33,17795.0,206.47,206.47,206.2,206.33,17795.0
2018-02-23 13:50:00,206.38,207.0,206.32,206.91,56094.0,206.38,207.0,206.32,206.91,56094.0
2018-02-23 14:00:00,206.94,207.19,206.68,206.73,70978.0,206.94,207.19,206.68,206.73,70978.0
2018-02-23 14:10:00,206.76,206.89,206.56,206.7,30880.0,206.76,206.89,206.56,206.7,30880.0
2018-02-23 14:20:00,206.65,207.09,206.62,207.01,29416.0,206.65,207.09,206.62,207.01,29416.0
2018-02-23 14:30:00,206.98,207.64,206.92,207.64,85712.0,206.98,207.64,206.92,207.64,85712.0
2018-02-23 14:40:00,207.57,208.15,207.21,208.11,37699.0,207.57,208.15,207.21,208.11,37699.0
2018-02-23 14:50:00,208.12,208.51,207.8,207.8,58338.0,208.12,208.51,207.8,207.8,58338.0
2018-02-23 15:00:00,207.74,208.65,207.74,208.37,37311.0,207.74,208.65,207.74,208.37,37311.0
2018-02-23 15:10:00,208.36,208.68,208.3,208.68,40732.0,208.36,208.68,208.3,208.68,40732.0
2018-02-23 15:20:00,208.69,209.23,208.65,209.06,67142.0,208.69,209.23,208.65,209.06,67142.0
2018-02-23 15:30:00,209.08,209.2,208.32,208.72,66413.0,209.08,209.2,208.32,208.72,66413.0
2018-02-23 15:40:00,208.73,209.06,208.52,208.84,104732.0,208.73,209.06,208.52,208.84,104732.0
2018-02-23 15:50:00,208.88,209.78,208.88,209.73,259173.0,208.88,209.78,208.88,209.73,259173.0
2018-02-26 09:30:00,211.18,211.5,209.9,211.21,124253.0,211.18,211.5,209.9,211.21,124253.0
2018-02-26 09:40:00,211.32,211.36,209.6,209.6,96985.0,211.32,211.36,209.6,209.6,96985.0
2018-02-26 09:50:00,209.67,210.5,209.35,209.71,58129.0,209.67,210.5,209.35,209.71,58129.0
2018-02-26 10:00:00,209.59,210.5,209.58,210.13,51156.0,209.59,210.5,209.58,210.13,51156.0
2018-02-26 10:10:00,210.11,210.42,209.9,210.42,38309.0,210.11,210.42,209.9,210.42,38309.0
2018-02-26 10:20:00,210.45,210.48,209.6,209.83,39479.0,210.45,210.48,209.6,209.83,39479.0
2018-02-26 10:30:00,209.84,209.93,209.26,209.66,35117.0,209.84,209.93,209.26,209.66,35117.0
2018-02-26 10:40:00,209.67,210.14,209.5,209.82,29913.0,209.67,210.14,209.5,209.82,29913.0
2018-02-26 10:50:00,209.73,209.73,209.31,209.66,26255.0,209.73,209.73,209.31,209.66,26255.0
2018-02-26 11:00:00,209.57,210.37,209.44,210.1,29490.0,209.57,210.37,209.44,210.1,29490.0
2018-02-26 11:10:00,210.19,210.75,209.91,210.61,33366.0,210.19,210.75,209.91,210.61,33366.0
2018-02-26 11:20:00,210.62,210.71,210.28,210.54,29777.0,210.62,210.71,210.28,210.54,29777.0
2018-02-26 11:30:00,210.52,210.84,210.4,210.8,30000.0,210.52,210.84,210.4,210.8,30000.0
2018-02-26 11:40:00,210.83,210.89,210.33,210.35,22301.0,210.83,210.89,210.33,210.35,22301.0
2018-02-26 11:50:00,210.28,211.0,210.25,210.75,28044.0,210.28,211.0,210.25,210.75,28044.0
2018-02-26 12:00:00,210.78,211.17,210.65,210.9,22028.0,210.78,211.17,210.65,210.9,22028.0
2018-02-26 12:10:00,210.91,211.18,210.68,210.94,26898.0,210.91,211.18,210.68,210.94,26898.0
2018-02-26 12:20:00,210.99,211.27,210.89,211.16,26861.0,210.99,211.27,210.89,211.16,26861.0
2018-02-26 12:30:00,211.12,211.27,210.68,210.81,31257.0,211.12,211.27,210.68,210.81,31257.0
2018-02-26 12:40:00,210.86,211.28,210.65,211.21,33246.0,210.86,211.28,210.65,211.21,33246.0
2018-02-26 12:50:00,211.32,211.36,211.0,211.11,29285.0,211.32,211.36,211.0,211.11,29285.0
2018-02-26 13:00:00,211.15,211.3,211.03,211.25,35846.0,211.15,211.3,211.03,211.25,35846.0
2018-02-26 13:10:00,211.2,211.27,210.9,211.16,22074.0,211.2,211.27,210.9,211.16,22074.0
2018-02-26 13:20:00,211.18,211.58,211.08,211.58,25677.0,211.18,211.58,211.08,211.58,25677.0
2018-02-26 13:30:00,211.59,211.68,211.14,211.2,15605.0,211.59,211.68,211.14,211.2,15605.0
2018-02-26 13:40:00,211.2,211.24,210.91,210.91,19661.0,211.2,211.24,210.91,210.91,19661.0
2018-02-26 13:50:00,210.95,211.34,210.87,211.34,15254.0,210.95,211.34,210.87,211.34,15254.0
2018-02-26 14:00:00,211.25,211.63,211.18,211.51,20919.0,211.25,211.63,211.18,211.51,20919.0
2018-02-26 14:10:00,211.51,211.91,211.48,211.75,24656.0,211.51,211.91,211.48,211.75,24656.0
2018-02-26 14:20:00,211.68,211.74,211.24,211.41,20844.0,211.68,211.74,211.24,211.41,20844.0
2018-02-26 14:30:00,211.41,211.8,211.31,211.6,21948.0,211.41,211.8,211.31,211.6,21948.0
2018-02-26 14:40:00,211.54,211.84,211.09,211.21,33742.0,211.54,211.84,211.09,211.21,33742.0
2018-02-26 14:50:00,211.13,211.48,211.02,211.38,26667.0,211.13,211.48,211.02,211.38,26667.0
2018-02-26 15:00:00,211.48,212.0,211.35,211.88,33480.0,211.48,212.0,211.35,211.88,33480.0
2018-02-26 15:10:00,211.96,212.12,211.74,212.03,56630.0,211.96,212.12,211.74,212.03,56630.0
2018-02-26 15:20:00,211.99,212.35,211.98,212.18,44361.0,211.99,212.35,211.98,212.18,44361.0
2018-02-26 15:30:00,212.17,212.17,211.79,212.0,85847.0,212.17,212.17,211.79,212.0,85847.0
2018-02-26 15:40:00,212.02,212.1,211.71,211.71,82284.0,212.02,212.1,211.71,211.71,82284.0
2018-02-26 15:50:00,211.76,212.18,211.68,212.14,230241.0,211.76,212.18,211.68,212.14,230241.0
2018-02-27 09:30:00,211.99,212.54,211.7,211.82,110505.0,211.99,212.54,211.7,211.82,110505.0
2018-02-27 09:40:00,211.83,212.05,211.72,211.85,45702.0,211.83,212.05,211.72,211.85,45702.0
2018-02-27 09:50:00,211.87,211.89,210.44,210.83,53837.0,211.87,211.89,210.44,210.83,53837.0
2018-02-27 10:00:00,210.97,212.0,210.91,211.89,69496.0,210.97,212.0,210.91,211.89,69496.0
2018-02-27 10:10:00,211.89,212.67,211.89,212.4,31794.0,211.89,212.67,211.89,212.4,31794.0
2018-02-27 10:20:00,212.44,212.76,212.03,212.17,27799.0,212.44,212.76,212.03,212.17,27799.0
2018-02-27 10:30:00,212.24,212.29,211.08,211.19,57132.0,212.24,212.29,211.08,211.19,57132.0
2018-02-27 10:40:00,211.24,211.3,210.36,210.63,48854.0,211.24,211.3,210.36,210.63,48854.0
2018-02-27 10:50:00,210.62,210.78,210.0,210.21,46878.0,210.62,210.78,210.0,210.21,46878.0
2018-02-27 11:00:00,210.18,210.29,209.69,210.18,25695.0,210.18,210.29,209.69,210.18,25695.0
2018-02-27 11:10:00,210.25,211.61,210.18,211.05,50441.0,210.25,211.61,210.18,211.05,50441.0
2018-02-27 11:20:00,211.05,211.17,210.84,211.03,34173.0,211.05,211.17,210.84,211.03,34173.0
2018-02-27 11:30:00,211.03,211.29,210.31,210.31,17650.0,211.03,211.29,210.31,210.31,17650.0
2018-02-27 11:40:00,210.36,210.72,210.24,210.67,18619.0,210.36,210.72,210.24,210.67,18619.0
2018-02-27 11:50:00,210.69,210.69,209.9,209.93,21951.0,210.69,210.69,209.9,209.93,21951.0
2018-02-27 12:00:00,209.87,210.31,209.71,209.85,36150.0,209.87,210.31,209.71,209.85,36150.0
2018-02-27 12:10:00,209.87,209.87,208.82,208.83,56530.0,209.87,209.87,208.82,208.83,56530.0
2018-02-27 12:20:00,208.82,208.89,208.25,208.72,55477.0,208.82,208.89,208.25,208.72,55477.0
2018-02-27 12:30:00,208.72,209.74,208.57,209.73,22639.0,208.72,209.74,208.57,209.73,22639.0
2018-02-27 12:40:00,209.74,210.03,209.68,209.87,33198.0,209.74,210.03,209.68,209.87,33198.0
2018-02-27 12:50:00,209.87,210.58,209.86,210.56,26302.0,209.87,210.58,209.86,210.56,26302.0
2018-02-27 13:00:00,210.49,210.7,210.26,210.64,32499.0,210.49,210.7,210.26,210.64,32499.0
2018-02-27 13:10:00,210.65,210.74,210.09,210.39,26832.0,210.65,210.74,210.09,210.39,26832.0
2018-02-27 13:20:00,210.48,210.7,210.41,210.49,20288.0,210.48,210.7,210.41,210.49,20288.0
2018-02-27 13:30:00,210.5,210.54,210.09,210.33,16448.0,210.5,210.54,210.09,210.33,16448.0
2018-02-27 13:40:00,210.18,210.73,210.18,210.57,16866.0,210.18,210.73,210.18,210.57,16866.0
2018-02-27 13:50:00,210.58,210.58,210.0,210.26,18639.0,210.58,210.58,210.0,210.26,18639.0
2018-02-27 14:00:00,210.24,210.42,209.72,210.23,19892.0,210.24,210.42,209.72,210.23,19892.0
2018-02-27 14:10:00,210.26,210.32,209.97,210.1,19355.0,210.26,210.32,209.97,210.1,19355.0
2018-02-27 14:20:00,210.06,210.45,209.95,210.33,22317.0,210.06,210.45,209.95,210.33,22317.0
2018-02-27 14:30:00,210.44,210.84,210.25,210.76,19177.0,210.44,210.84,210.25,210.76,19177.0
2018-02-27 14:40:00,210.76,210.76,210.03,210.2,24824.0,210.76,210.76,210.03,210.2,24824.0
2018-02-27 14:50:00,210.17,210.7,210.16,210.49,21815.0,210.17,210.7,210.16,210.49,21815.0
2018-02-27 15:00:00,210.38,210.63,209.92,209.96,21661.0,210.38,210.63,209.92,209.96,21661.0
2018-02-27 15:10:00,209.96,210.06,209.47,209.52,29897.0,209.96,210.06,209.47,209.52,29897.0
2018-02-27 15:20:00,209.52,209.81,208.99,209.52,57341.0,209.52,209.81,208.99,209.52,57341.0
2018-02-27 15:30:00,209.51,209.81,209.11,209.6,54803.0,209.51,209.81,209.11,209.6,54803.0
2018-02-27 15:40:00,209.6,209.99,209.28,209.95,56109.0,209.6,209.99,209.28,209.95,56109.0
2018-02-27 15:50:00,209.99,209.99,208.81,208.82,163439.0,209.99,209.99,208.81,208.82,163439.0
2018-02-28 09:30:00,210.69,212.4,210.51,211.92,101845.0,210.69,212.4,210.51,211.92,101845.0
2018-02-28 09:40:00,211.98,212.41,211.55,211.73,43945.0,211.98,212.41,211.55,211.73,43945.0
2018-02-28 09:50:00,211.79,212.48,211.43,212.1,49350.0,211.79,212.48,211.43,212.1,49350.0
2018-02-28 10:00:00,212.09,212.21,211.34,211.36,23850.0,212.09,212.21,211.34,211.36,23850.0
2018-02-28 10:10:00,211.3,212.0,211.0,212.0,27086.0,211.3,212.0,211.0,212.0,27086.0
2018-02-28 10:20:00,211.97,211.97,211.29,211.61,17580.0,211.97,211.97,211.29,211.61,17580.0
2018-02-28 10:30:00,211.61,211.86,211.4,211.78,13613.0,211.61,211.86,211.4,211.78,13613.0
2018-02-28 10:40:00,211.77,211.88,210.84,211.05,34300.0,211.77,211.88,210.84,211.05,34300.0
2018-02-28 10:50:00,210.97,211.08,210.11,210.56,62623.0,210.97,211.08,210.11,210.56,62623.0
2018-02-28 11:00:00,210.55,210.9,210.33,210.45,26920.0,210.55,210.9,210.33,210.45,26920.0
2018-02-28 11:10:00,210.38,210.46,209.86,210.09,31078.0,210.38,210.46,209.86,210.09,31078.0
2018-02-28 11:20:00,210.1,210.85,210.01,210.74,36612.0,210.1,210.85,210.01,210.74,36612.0
2018-02-28 11:30:00,210.74,210.74,209.95,209.97,12388.0,210.74,210.74,209.95,209.97,12388.0
2018-02-28 11:40:00,209.99,210.26,209.69,210.1,18193.0,209.99,210.26,209.69,210.1,18193.0
2018-02-28 11:50:00,210.13,210.66,209.98,210.66,17037.0,210.13,210.66,209.98,210.66,17037.0
2018-02-28 12:00:00,210.67,211.15,210.54,211.12,21450.0,210.67,211.15,210.54,211.12,21450.0
2018-02-28 12:10:00,211.14,211.23,210.81,210.81,11999.0,211.14,211.23,210.81,210.81,11999.0
2018-02-28 12:20:00,210.77,211.28,210.7,211.18,9272.0,210.77,211.28,210.7,211.18,9272.0
2018-02-28 12:30:00,211.0,211.47,210.96,211.31,15273.0,211.0,211.47,210.96,211.31,15273.0
2018-02-28 12:40:00,211.33,212.11,211.21,212.05,17493.0,211.33,212.11,211.21,212.05,17493.0
2018-02-28 12:50:00,212.02,212.25,211.84,212.05,19534.0,212.02,212.25,211.84,212.05,19534.0
2018-02-28 13:00:00,212.01,212.18,211.88,212.17,4593.0,212.01,212.18,211.88,212.17,4593.0
2018-02-28 13:10:00,212.19,212.4,212.0,212.4,14480.0,212.19,212.4,212.0,212.4,14480.0
2018-02-28 13:20:00,212.34,212.78,212.26,212.78,15708.0,212.34,212.78,212.26,212.78,15708.0
2018-02-28 13:30:00,212.68,213.01,212.57,212.87,19073.0,212.68,213.01,212.57,212.87,19073.0
2018-02-28 13:40:00,212.92,213.09,212.85,212.98,12445.0,212.92,213.09,212.85,212.98,12445.0
2018-02-28 13:50:00,212.84,213.24,212.74,213.24,30713.0,212.84,213.24,212.74,213.24,30713.0
2018-02-28 14:00:00,213.24,213.44,212.89,212.99,32601.0,213.24,213.44,212.89,212.99,32601.0
2018-02-28 14:10:00,212.99,213.28,212.8,213.21,24020.0,212.99,213.28,212.8,213.21,24020.0
2018-02-28 14:20:00,213.27,213.35,213.07,213.19,15622.0,213.27,213.35,213.07,213.19,15622.0
2018-02-28 14:30:00,213.1,213.1,212.45,212.57,24680.0,213.1,213.1,212.45,212.57,24680.0
2018-02-28 14:40:00,212.63,212.73,212.2,212.25,13719.0,212.63,212.73,212.2,212.25,13719.0
2018-02-28 14:50:00,212.22,212.3,211.73,211.77,22653.0,212.22,212.3,211.73,211.77,22653.0
2018-02-28 15:00:00,211.84,211.93,211.12,211.46,28284.0,211.84,211.93,211.12,211.46,28284.0
2018-02-28 15:10:00,211.42,211.7,211.23,211.42,15653.0,211.42,211.7,211.23,211.42,15653.0
2018-02-28 15:20:00,211.51,211.59,211.0,211.56,16490.0,211.51,211.59,211.0,211.56,16490.0
2018-02-28 15:30:00,211.61,211.64,211.06,211.59,24270.0,211.61,211.64,211.06,211.59,24270.0
2018-02-28 15:40:00,211.63,211.7,210.06,210.2,94414.0,211.63,211.7,210.06,210.2,94414.0
2018-02-28 15:50:00,210.15,210.15,209.1,209.13,258682.0,210.15,210.15,209.1,209.13,258682.0
2018-03-01 09:30:00,210.32,210.69,208.52,208.52,97584.0,210.32,210.69,208.52,208.52,97584.0
2018-03-01 09:40:00,208.61,208.86,206.63,206.82,86524.0,208.61,208.86,206.63,206.82,86524.0
2018-03-01 09:50:00,206.9,207.53,205.61,205.91,71144.0,206.9,207.53,205.61,205.91,71144.0
2018-03-01 10:00:00,205.91,207.73,205.45,207.16,75587.0,205.91,207.73,205.45,207.16,75587.0
2018-03-01 10:10:00,207.15,207.39,206.41,207.28,52674.0,207.15,207.39,206.41,207.28,52674.0
2018-03-01 10:20:00,207.31,208.1,206.33,208.1,39665.0,207.31,208.1,206.33,208.1,39665.0
2018-03-01 10:30:00,208.08,209.28,207.48,208.95,60335.0,208.08,209.28,207.48,208.95,60335.0
2018-03-01 10:40:00,209.12,209.3,208.22,208.41,42995.0,209.12,209.3,208.22,208.41,42995.0
2018-03-01 10:50:00,208.28,208.4,207.68,207.68,39333.0,208.28,208.4,207.68,207.68,39333.0
2018-03-01 11:00:00,207.75,208.35,207.55,208.29,19279.0,207.75,208.35,207.55,208.29,19279.0
2018-03-01 11:10:00,208.28,208.58,207.55,208.51,25671.0,208.28,208.58,207.55,208.51,25671.0
2018-03-01 11:20:00,208.58,208.79,207.65,207.84,21807.0,208.58,208.79,207.65,207.84,21807.0
2018-03-01 11:30:00,207.89,208.57,207.74,208.44,16927.0,207.89,208.57,207.74,208.44,16927.0
2018-03-01 11:40:00,208.44,209.12,208.27,208.81,14543.0,208.44,209.12,208.27,208.81,14543.0
2018-03-01 11:50:00,208.86,209.58,208.68,209.23,16880.0,208.86,209.58,208.68,209.23,16880.0
2018-03-01 12:00:00,209.32,209.35,208.26,208.53,29442.0,209.32,209.35,208.26,208.53,29442.0
2018-03-01 12:10:00,208.57,208.88,208.16,208.16,16261.0,208.57,208.88,208.16,208.16,16261.0
2018-03-01 12:20:00,208.07,209.06,207.81,208.58,53673.0,208.07,209.06,207.81,208.58,53673.0
2018-03-01 12:30:00,208.57,208.57,207.76,208.37,28591.0,208.57,208.57,207.76,208.37,28591.0
2018-03-01 12:40:00,208.38,209.22,208.1,209.22,23588.0,208.38,209.22,208.1,209.22,23588.0
2018-03-01 12:50:00,209.29,209.31,208.54,208.75,46261.0,209.29,209.31,208.54,208.75,46261.0
2018-03-01 13:00:00,208.64,208.64,206.71,207.07,47965.0,208.64,208.64,206.71,207.07,47965.0
2018-03-01 13:10:00,207.0,207.8,206.82,207.59,28746.0,207.0,207.8,206.82,207.59,28746.0
2018-03-01 13:20:00,207.58,208.25,207.31,207.79,21597.0,207.58,208.25,207.31,207.79,21597.0
2018-03-01 13:30:00,207.75,207.9,207.13,207.33,13753.0,207.75,207.9,207.13,207.33,13753.0
2018-03-01 13:40:00,207.25,207.3,206.08,206.4,26832.0,207.25,207.3,206.08,206.4,26832.0
2018-03-01 13:50:00,206.36,206.6,205.82,205.86,27658.0,206.36,206.6,205.82,205.86,27658.0
2018-03-01 14:00:00,205.81,205.88,204.79,205.06,86021.0,205.81,205.88,204.79,205.06,86021.0
2018-03-01 14:10:00,205.06,205.44,204.45,205.44,40302.0,205.06,205.44,204.45,205.44,40302.0
2018-03-01 14:20:00,205.46,205.84,204.77,205.65,47195.0,205.46,205.84,204.77,205.65,47195.0
2018-03-01 14:30:00,205.76,206.01,204.45,204.62,50803.0,205.76,206.01,204.45,204.62,50803.0
2018-03-01 14:40:00,204.68,205.93,204.52,205.41,39075.0,204.68,205.93,204.52,205.41,39075.0
2018-03-01 14:50:00,205.47,205.9,205.22,205.58,28066.0,205.47,205.9,205.22,205.58,28066.0
2018-03-01 15:00:00,205.46,206.19,204.73,205.96,37978.0,205.46,206.19,204.73,205.96,37978.0
2018-03-01 15:10:00,205.94,206.85,205.55,206.85,34487.0,205.94,206.85,205.55,206.85,34487.0
2018-03-01 15:20:00,206.95,207.13,206.32,206.65,35367.0,206.95,207.13,206.32,206.65,35367.0
2018-03-01 15:30:00,206.82,207.1,205.36,205.39,53914.0,206.82,207.1,205.36,205.39,53914.0
2018-03-01 15:40:00,205.35,206.37,205.1,206.23,74774.0,205.35,206.37,205.1,206.23,74774.0
2018-03-01 15:50:00,206.46,206.65,205.86,205.94,190754.0,206.46,206.65,205.86,205.94,190754.0
2018-03-02 09:30:00,203.7,204.59,201.76,203.73,129797.0,203.7,204.59,201.76,203.73,129797.0
2018-03-02 09:40:00,203.79,204.65,202.37,202.6,160802.0,203.79,204.65,202.37,202.6,160802.0
2018-03-02 09:50:00,202.71,204.53,202.6,204.53,85580.0,202.71,204.53,202.6,204.53,85580.0
2018-03-02 10:00:00,204.61,204.75,203.94,204.58,53352.0,204.61,204.75,203.94,204.58,53352.0
2018-03-02 10:10:00,204.47,204.95,204.15,204.48,27516.0,204.47,204.95,204.15,204.48,27516.0
2018-03-02 10:20:00,204.5,205.4,204.24,204.9,59859.0,204.5,205.4,204.24,204.9,59859.0
2018-03-02 10:30:00,205.02,206.17,204.75,206.09,22131.0,205.02,206.17,204.75,206.09,22131.0
2018-03-02 10:40:00,206.11,206.65,205.72,205.79,42746.0,206.11,206.65,205.72,205.79,42746.0
2018-03-02 10:50:00,205.98,206.0,205.01,205.01,34846.0,205.98,206.0,205.01,205.01,34846.0
2018-03-02 11:00:00,205.02,205.49,204.71,204.9,25329.0,205.02,205.49,204.71,204.9,25329.0
2018-03-02 11:10:00,204.85,205.31,204.48,204.85,25504.0,204.85,205.31,204.48,204.85,25504.0
2018-03-02 11:20:00,204.81,206.16,204.44,206.06,28032.0,204.81,206.16,204.44,206.06,28032.0
2018-03-02 11:30:00,206.28,206.33,205.68,206.15,23965.0,206.28,206.33,205.68,206.15,23965.0
2018-03-02 11:40:00,206.12,206.95,206.12,206.91,25390.0,206.12,206.95,206.12,206.91,25390.0
2018-03-02 11:50:00,206.86,207.49,206.64,207.46,31704.0,206.86,207.49,206.64,207.46,31704.0
2018-03-02 12:00:00,207.39,208.5,207.39,208.4,75016.0,207.39,208.5,207.39,208.4,75016.0
2018-03-02 12:10:00,208.45,208.7,207.89,208.03,50498.0,208.45,208.7,207.89,208.03,50498.0
2018-03-02 12:20:00,208.0,208.41,207.51,208.18,27551.0,208.0,208.41,207.51,208.18,27551.0
2018-03-02 12:30:00,208.18,208.29,207.23,207.32,24959.0,208.18,208.29,207.23,207.32,24959.0
2018-03-02 12:40:00,207.26,208.0,207.16,208.0,28333.0,207.26,208.0,207.16,208.0,28333.0
2018-03-02 12:50:00,207.9,208.51,207.81,208.42,18839.0,207.9,208.51,207.81,208.42,18839.0
2018-03-02 13:00:00,208.22,208.41,207.18,207.25,23472.0,208.22,208.41,207.18,207.25,23472.0
2018-03-02 13:10:00,207.33,207.38,206.51,207.0,32075.0,207.33,207.38,206.51,207.0,32075.0
2018-03-02 13:20:00,207.09,207.3,206.17,206.17,25933.0,207.09,207.3,206.17,206.17,25933.0
2018-03-02 13:30:00,206.39,206.57,205.86,206.34,36649.0,206.39,206.57,205.86,206.34,36649.0
2018-03-02 13:40:00,206.25,207.19,206.21,207.11,20805.0,206.25,207.19,206.21,207.11,20805.0
2018-03-02 13:50:00,207.14,207.43,206.6,207.15,47724.0,207.14,207.43,206.6,207.15,47724.0
2018-03-02 14:00:00,207.29,208.45,207.29,208.28,27599.0,207.29,208.45,207.29,208.28,27599.0
2018-03-02 14:10:00,208.28,209.41,208.24,209.09,47455.0,208.28,209.41,208.24,209.09,47455.0
2018-03-02 14:20:00,209.04,209.1,208.31,208.5,25407.0,209.04,209.1,208.31,208.5,25407.0
2018-03-02 14:30:00,208.5,208.62,207.89,208.58,29722.0,208.5,208.62,207.89,208.58,29722.0
2018-03-02 14:40:00,208.63,208.88,208.13,208.77,28455.0,208.63,208.88,208.13,208.77,28455.0
2018-03-02 14:50:00,208.76,209.01,208.16,208.28,21717.0,208.76,209.01,208.16,208.28,21717.0
2018-03-02 15:00:00,208.15,208.36,207.61,208.36,27140.0,208.15,208.36,207.61,208.36,27140.0
2018-03-02 15:10:00,208.45,208.55,207.7,208.55,30676.0,208.45,208.55,207.7,208.55,30676.0
2018-03-02 15:20:00,208.57,208.9,208.4,208.79,26022.0,208.57,208.9,208.4,208.79,26022.0
2018-03-02 15:30:00,208.71,209.35,208.66,209.24,43562.0,208.71,209.35,208.66,209.24,43562.0
2018-03-02 15:40:00,209.34,209.55,208.95,209.11,56260.0,209.34,209.55,208.95,209.11,56260.0
2018-03-02 15:50:00,209.14,210.21,209.14,209.78,217382.0,209.14,210.21,209.14,209.78,217382.0
2018-03-05 09:30:00,208.75,209.36,208.17,208.48,87416.0,208.75,209.36,208.17,208.48,87416.0
2018-03-05 09:40:00,208.38,208.96,207.5,207.69,63263.0,208.38,208.96,207.5,207.69,63263.0
2018-03-05 09:50:00,207.92,208.65,207.66,208.1,68556.0,207.92,208.65,207.66,208.1,68556.0
2018-03-05 10:00:00,208.03,208.35,207.42,207.42,22270.0,208.03,208.35,207.42,207.42,22270.0
2018-03-05 10:10:00,207.54,207.56,206.95,207.15,24887.0,207.54,207.56,206.95,207.15,24887.0
2018-03-05 10:20:00,207.15,207.4,206.95,207.3,25334.0,207.15,207.4,206.95,207.3,25334.0
2018-03-05 10:30:00,207.19,208.0,206.92,207.79,44385.0,207.19,208.0,206.92,207.79,44385.0
2018-03-05 10:40:00,207.73,208.14,207.34,207.71,31281.0,207.73,208.14,207.34,207.71,31281.0
2018-03-05 10:50:00,207.62,208.53,207.25,208.52,31994.0,207.62,208.53,207.25,208.52,31994.0
2018-03-05 11:00:00,208.5,209.8,208.5,209.58,53403.0,208.5,209.8,208.5,209.58,53403.0
2018-03-05 11:10:00,209.51,209.85,209.15,209.6,33995.0,209.51,209.85,209.15,209.6,33995.0
2018-03-05 11:20:00,209.72,210.25,209.55,210.03,59759.0,209.72,210.25,209.55,210.03,59759.0
2018-03-05 11:30:00,210.01,210.22,209.7,209.89,23604.0,210.01,210.22,209.7,209.89,23604.0
2018-03-05 11:40:00,209.89,210.62,209.89,210.43,19694.0,209.89,210.62,209.89,210.43,19694.0
2018-03-05 11:50:00,210.49,211.0,210.3,210.83,15112.0,210.49,211.0,210.3,210.83,15112.0
2018-03-05 12:00:00,210.89,211.66,210.88,211.31,25390.0,210.89,211.66,210.88,211.31,25390.0
2018-03-05 12:10:00,211.3,211.45,211.04,211.12,38657.0,211.3,211.45,211.04,211.12,38657.0
2018-03-05 12:20:00,211.04,211.04,210.39,210.71,16741.0,211.04,211.04,210.39,210.71,16741.0
2018-03-05 12:30:00,210.7,210.95,210.6,210.87,11678.0,210.7,210.95,210.6,210.87,11678.0
2018-03-05 12:40:00,210.91,211.04,210.66,210.67,11259.0,210.91,211.04,210.66,210.67,11259.0
2018-03-05 12:50:00,210.75,210.99,210.5,210.93,65162.0,210.75,210.99,210.5,210.93,65162.0
2018-03-05 13:00:00,210.88,211.56,210.88,211.39,19930.0,210.88,211.56,210.88,211.39,19930.0
2018-03-05 13:10:00,211.38,211.57,211.04,211.07,52813.0,211.38,211.57,211.04,211.07,52813.0
2018-03-05 13:20:00,211.14,211.48,210.92,211.01,23048.0,211.14,211.48,210.92,211.01,23048.0
2018-03-05 13:30:00,210.93,211.06,210.32,210.72,30433.0,210.93,211.06,210.32,210.72,30433.0
2018-03-05 13:40:00,210.78,210.97,210.1,210.33,12619.0,210.78,210.97,210.1,210.33,12619.0
2018-03-05 13:50:00,210.45,210.8,210.26,210.8,19618.0,210.45,210.8,210.26,210.8,19618.0
2018-03-05 14:00:00,210.74,210.95,210.58,210.9,22369.0,210.74,210.95,210.58,210.9,22369.0
2018-03-05 14:10:00,210.89,210.91,210.1,210.1,36161.0,210.89,210.91,210.1,210.1,36161.0
2018-03-05 14:20:00,210.23,210.85,210.16,210.71,11239.0,210.23,210.85,210.16,210.71,11239.0
2018-03-05 14:30:00,210.77,211.26,210.74,211.2,22113.0,210.77,211.26,210.74,211.2,22113.0
2018-03-05 14:40:00,211.13,211.48,211.11,211.44,15169.0,211.13,211.48,211.11,211.44,15169.0
2018-03-05 14:50:00,211.4,211.55,211.16,211.5,22800.0,211.4,211.55,211.16,211.5,22800.0
2018-03-05 15:00:00,211.49,211.97,211.4,211.5,41955.0,211.49,211.97,211.4,211.5,41955.0
2018-03-05 15:10:00,211.57,211.69,211.29,211.56,42101.0,211.57,211.69,211.29,211.56,42101.0
2018-03-05 15:20:00,211.58,211.7,210.96,210.96,35241.0,211.58,211.7,210.96,210.96,35241.0
2018-03-05 15:30:00,211.06,211.61,210.98,211.53,45425.0,211.06,211.61,210.98,211.53,45425.0
2018-03-05 15:40:00,211.57,212.0,211.41,211.57,41966.0,211.57,212.0,211.41,211.57,41966.0
2018-03-05 15:50:00,211.56,211.58,211.11,211.15,103928.0,211.56,211.58,211.11,211.15,103928.0
2018-03-06 09:30:00,212.44,212.74,211.92,212.37,131028.0,212.44,212.74,211.92,212.37,131028.0
2018-03-06 09:40:00,212.32,212.72,211.63,212.45,62547.0,212.32,212.72,211.63,212.45,62547.0
2018-03-06 09:50:00,212.45,212.58,211.81,212.14,47384.0,212.45,212.58,211.81,212.14,47384.0
2018-03-06 10:00:00,212.22,212.4,211.46,211.68,38445.0,212.22,212.4,211.46,211.68,38445.0
2018-03-06 10:10:00,211.69,211.82,211.41,211.75,39807.0,211.69,211.82,211.41,211.75,39807.0
2018-03-06 10:20:00,211.63,212.33,211.16,212.16,46824.0,211.63,212.33,211.16,212.16,46824.0
2018-03-06 10:30:00,212.11,212.4,211.53,211.77,29367.0,212.11,212.4,211.53,211.77,29367.0
2018-03-06 10:40:00,211.74,212.0,211.36,211.36,25607.0,211.74,212.0,211.36,211.36,25607.0
2018-03-06 10:50:00,211.39,211.58,210.53,210.54,44375.0,211.39,211.58,210.53,210.54,44375.0
2018-03-06 11:00:00,210.58,211.03,210.34,210.69,40252.0,210.58,211.03,210.34,210.69,40252.0
2018-03-06 11:10:00,210.73,211.0,210.39,210.73,41185.0,210.73,211.0,210.39,210.73,41185.0
2018-03-06 11:20:00,210.75,210.83,209.88,210.22,56194.0,210.75,210.83,209.88,210.22,56194.0
2018-03-06 11:30:00,210.31,210.66,210.12,210.12,34705.0,210.31,210.66,210.12,210.12,34705.0
2018-03-06 11:40:00,210.08,211.05,209.89,211.05,19660.0,210.08,211.05,209.89,211.05,19660.0
2018-03-06 11:50:00,211.07,211.28,210.83,211.24,26080.0,211.07,211.28,210.83,211.24,26080.0
2018-03-06 12:00:00,211.28,211.28,210.72,211.02,17941.0,211.28,211.28,210.72,211.02,17941.0
2018-03-06 12:10:00,211.04,211.5,210.97,211.28,15090.0,211.04,211.5,210.97,211.28,15090.0
2018-03-06 12:20:00,211.29,211.3,210.44,210.5,16023.0,211.29,211.3,210.44,210.5,16023.0
2018-03-06 12:30:00,210.5,210.87,210.43,210.66,13626.0,210.5,210.87,210.43,210.66,13626.0
2018-03-06 12:40:00,210.62,211.18,210.57,210.99,9679.0,210.62,211.18,210.57,210.99,9679.0
2018-03-06 12:50:00,211.08,211.44,211.04,211.4,23545.0,211.08,211.44,211.04,211.4,23545.0
2018-03-06 13:00:00,211.4,211.67,211.32,211.48,17801.0,211.4,211.67,211.32,211.48,17801.0
2018-03-06 13:10:00,211.51,211.64,211.33,211.39,21833.0,211.51,211.64,211.33,211.39,21833.0
2018-03-06 13:20:00,211.39,211.45,211.02,211.2,20173.0,211.39,211.45,211.02,211.2,20173.0
2018-03-06 13:30:00,211.16,211.31,211.01,211.18,22249.0,211.16,211.31,211.01,211.18,22249.0
2018-03-06 13:40:00,211.26,211.35,210.69,210.71,18192.0,211.26,211.35,210.69,210.71,18192.0
2018-03-06 13:50:00,210.75,210.88,210.37,210.68,21935.0,210.75,210.88,210.37,210.68,21935.0
2018-03-06 14:00:00,210.68,210.96,210.49,210.81,18576.0,210.68,210.96,210.49,210.81,18576.0
2018-03-06 14:10:00,210.77,210.85,210.46,210.65,27964.0,210.77,210.85,210.46,210.65,27964.0
2018-03-06 14:20:00,210.69,210.86,210.56,210.64,21531.0,210.69,210.86,210.56,210.64,21531.0
2018-03-06 14:30:00,210.61,211.51,210.6,211.48,18864.0,210.61,211.51,210.6,211.48,18864.0
2018-03-06 14:40:00,211.51,211.87,211.27,211.87,28543.0,211.51,211.87,211.27,211.87,28543.0
2018-03-06 14:50:00,211.89,211.98,211.14,211.2,24324.0,211.89,211.98,211.14,211.2,24324.0
2018-03-06 15:00:00,211.19,211.38,210.94,211.38,19865.0,211.19,211.38,210.94,211.38,19865.0
2018-03-06 15:10:00,211.36,211.36,210.79,211.02,22577.0,211.36,211.36,210.79,211.02,22577.0
2018-03-06 15:20:00,211.02,211.4,210.89,211.27,45246.0,211.02,211.4,210.89,211.27,45246.0
2018-03-06 15:30:00,211.26,211.6,211.26,211.55,35333.0,211.26,211.6,211.26,211.55,35333.0
2018-03-06 15:40:00,211.45,211.58,211.14,211.28,53724.0,211.45,211.58,211.14,211.28,53724.0
2018-03-06 15:50:00,211.26,212.13,211.25,212.01,140533.0,211.26,212.13,211.25,212.01,140533.0
2018-03-07 09:30:00,211.33,213.97,211.0,213.26,156323.0,211.33,213.97,211.0,213.26,156323.0
2018-03-07 09:40:00,213.24,213.71,212.82,212.97,48313.0,213.24,213.71,212.82,212.97,48313.0
2018-03-07 09:50:00,212.86,213.04,212.13,212.7,38676.0,212.86,213.04,212.13,212.7,38676.0
2018-03-07 10:00:00,212.56,213.36,212.55,212.81,30563.0,212.56,213.36,212.55,212.81,30563.0
2018-03-07 10:10:00,212.83,213.22,212.42,213.0,37504.0,212.83,213.22,212.42,213.0,37504.0
2018-03-07 10:20:00,213.0,213.95,212.87,213.73,44419.0,213.0,213.95,212.87,213.73,44419.0
2018-03-07 10:30:00,213.7,214.08,213.36,213.73,42253.0,213.7,214.08,213.36,213.73,42253.0
2018-03-07 10:40:00,213.84,214.73,213.84,214.63,34117.0,213.84,214.73,213.84,214.63,34117.0
2018-03-07 10:50:00,214.63,214.96,214.31,214.89,60282.0,214.63,214.96,214.31,214.89,60282.0
2018-03-07 11:00:00,214.91,215.65,214.74,214.77,116865.0,214.91,215.65,214.74,214.77,116865.0
2018-03-07 11:10:00,214.73,214.83,213.82,213.82,63967.0,214.73,214.83,213.82,213.82,63967.0
2018-03-07 11:20:00,213.85,214.59,213.6,214.44,36023.0,213.85,214.59,213.6,214.44,36023.0
2018-03-07 11:30:00,214.39,214.98,214.39,214.87,19755.0,214.39,214.98,214.39,214.87,19755.0
2018-03-07 11:40:00,214.8,214.99,214.18,214.23,18955.0,214.8,214.99,214.18,214.23,18955.0
2018-03-07 11:50:00,214.24,214.47,213.72,213.75,23554.0,214.24,214.47,213.72,213.75,23554.0
2018-03-07 12:00:00,213.63,213.72,213.11,213.39,33071.0,213.63,213.72,213.11,213.39,33071.0
2018-03-07 12:10:00,213.32,213.64,212.91,213.54,36513.0,213.32,213.64,212.91,213.54,36513.0
2018-03-07 12:20:00,213.54,213.73,213.31,213.55,37812.0,213.54,213.73,213.31,213.55,37812.0
2018-03-07 12:30:00,213.44,213.99,213.4,213.89,24628.0,213.44,213.99,213.4,213.89,24628.0
2018-03-07 12:40:00,213.82,214.65,213.58,214.5,15291.0,213.82,214.65,213.58,214.5,15291.0
2018-03-07 12:50:00,214.51,214.93,214.49,214.9,24348.0,214.51,214.93,214.49,214.9,24348.0
2018-03-07 13:00:00,214.77,214.8,213.88,214.24,21522.0,214.77,214.8,213.88,214.24,21522.0
2018-03-07 13:10:00,214.35,214.89,214.14,214.81,17741.0,214.35,214.89,214.14,214.81,17741.0
2018-03-07 13:20:00,214.81,215.8,214.6,215.8,27203.0,214.81,215.8,214.6,215.8,27203.0
2018-03-07 13:30:00,215.73,215.91,215.2,215.45,31400.0,215.73,215.91,215.2,215.45,31400.0
2018-03-07 13:40:00,215.45,215.6,215.04,215.44,32159.0,215.45,215.6,215.04,215.44,32159.0
2018-03-07 13:50:00,215.42,215.75,215.28,215.66,28691.0,215.42,215.75,215.28,215.66,28691.0
2018-03-07 14:00:00,215.68,216.15,215.49,216.09,47021.0,215.68,216.15,215.49,216.09,47021.0
2018-03-07 14:10:00,216.15,216.61,216.15,216.4,47466.0,216.15,216.61,216.15,216.4,47466.0
2018-03-07 14:20:00,216.34,216.65,216.18,216.23,46174.0,216.34,216.65,216.18,216.23,46174.0
2018-03-07 14:30:00,216.28,216.9,216.18,216.26,70290.0,216.28,216.9,216.18,216.26,70290.0
2018-03-07 14:40:00,216.28,216.52,216.12,216.37,35219.0,216.28,216.52,216.12,216.37,35219.0
2018-03-07 14:50:00,216.41,216.62,215.81,216.04,42722.0,216.41,216.62,215.81,216.04,42722.0
2018-03-07 15:00:00,216.08,216.94,216.08,216.77,41386.0,216.08,216.94,216.08,216.77,41386.0
2018-03-07 15:10:00,216.76,216.95,216.46,216.64,33450.0,216.76,216.95,216.46,216.64,33450.0
2018-03-07 15:20:00,216.62,216.94,216.51,216.89,42920.0,216.62,216.94,216.51,216.89,42920.0
2018-03-07 15:30:00,216.93,217.44,216.89,216.9,87999.0,216.93,217.44,216.89,216.9,87999.0
2018-03-07 15:40:00,216.9,217.15,216.78,216.78,93547.0,216.9,217.15,216.78,216.78,93547.0
2018-03-07 15:50:00,216.81,216.99,216.45,216.9,198993.0,216.81,216.99,216.45,216.9,198993.0
2018-03-08 09:30:00,218.03,219.71,217.87,218.87,154807.0,218.03,219.71,217.87,218.87,154807.0
2018-03-08 09:40:00,218.9,219.42,217.85,217.92,76374.0,218.9,219.42,217.85,217.92,76374.0
2018-03-08 09:50:00,217.88,218.02,217.08,217.4,82290.0,217.88,218.02,217.08,217.4,82290.0
2018-03-08 10:00:00,217.37,217.87,217.13,217.64,73285.0,217.37,217.87,217.13,217.64,73285.0
2018-03-08 10:10:00,217.62,218.03,217.58,217.73,33001.0,217.62,218.03,217.58,217.73,33001.0
2018-03-08 10:20:00,217.84,218.14,217.42,217.52,19063.0,217.84,218.14,217.42,217.52,19063.0
2018-03-08 10:30:00,217.48,217.49,216.61,216.64,33943.0,217.48,217.49,216.61,216.64,33943.0
2018-03-08 10:40:00,216.66,217.26,216.59,217.14,20059.0,216.66,217.26,216.59,217.14,20059.0
2018-03-08 10:50:00,217.18,217.55,217.06,217.25,19729.0,217.18,217.55,217.06,217.25,19729.0
2018-03-08 11:00:00,217.2,217.94,217.12,217.73,49337.0,217.2,217.94,217.12,217.73,49337.0
2018-03-08 11:10:00,217.78,218.16,217.75,217.93,34445.0,217.78,218.16,217.75,217.93,34445.0
2018-03-08 11:20:00,217.84,218.0,217.33,217.38,24038.0,217.84,218.0,217.33,217.38,24038.0
2018-03-08 11:30:00,217.42,217.42,217.2,217.26,17125.0,217.42,217.42,217.2,217.26,17125.0
2018-03-08 11:40:00,217.26,217.41,217.1,217.34,24080.0,217.26,217.41,217.1,217.34,24080.0
2018-03-08 11:50:00,217.24,217.45,217.09,217.33,21838.0,217.24,217.45,217.09,217.33,21838.0
2018-03-08 12:00:00,217.29,217.41,216.8,216.8,8770.0,217.29,217.41,216.8,216.8,8770.0
2018-03-08 12:10:00,216.75,216.78,216.26,216.62,26100.0,216.75,216.78,216.26,216.62,26100.0
2018-03-08 12:20:00,216.71,217.18,216.71,217.05,43764.0,216.71,217.18,216.71,217.05,43764.0
2018-03-08 12:30:00,217.06,217.15,216.65,217.11,13505.0,217.06,217.15,216.65,217.11,13505.0
2018-03-08 12:40:00,217.03,217.35,216.86,217.35,13703.0,217.03,217.35,216.86,217.35,13703.0
2018-03-08 12:50:00,217.36,217.37,216.65,216.74,19625.0,217.36,217.37,216.65,216.74,19625.0
2018-03-08 13:00:00,216.71,216.72,216.4,216.52,23532.0,216.71,216.72,216.4,216.52,23532.0
2018-03-08 13:10:00,216.57,216.71,216.01,216.06,23013.0,216.57,216.71,216.01,216.06,23013.0
2018-03-08 13:20:00,216.03,216.04,215.1,215.27,46929.0,216.03,216.04,215.1,215.27,46929.0
2018-03-08 13:30:00,215.24,215.32,214.94,214.94,26788.0,215.24,215.32,214.94,214.94,26788.0
2018-03-08 13:40:00,214.97,215.24,214.86,215.18,28014.0,214.97,215.24,214.86,215.18,28014.0
2018-03-08 13:50:00,215.19,215.66,215.19,215.4,19137.0,215.19,215.66,215.19,215.4,19137.0
2018-03-08 14:00:00,215.36,215.5,215.21,215.22,19430.0,215.36,215.5,215.21,215.22,19430.0
2018-03-08 14:10:00,215.22,215.67,215.22,215.53,21803.0,215.22,215.67,215.22,215.53,21803.0
2018-03-08 14:20:00,215.6,215.65,215.31,215.51,27006.0,215.6,215.65,215.31,215.51,27006.0
2018-03-08 14:30:00,215.49,215.96,215.0,215.94,46621.0,215.49,215.96,215.0,215.94,46621.0
2018-03-08 14:40:00,215.91,216.16,215.87,216.0,30408.0,215.91,216.16,215.87,216.0,30408.0
2018-03-08 14:50:00,216.06,216.15,215.82,215.87,21162.0,216.06,216.15,215.82,215.87,21162.0
2018-03-08 15:00:00,215.87,216.25,215.87,216.1,62868.0,215.87,216.25,215.87,216.1,62868.0
2018-03-08 15:10:00,216.13,216.37,216.04,216.33,24183.0,216.13,216.37,216.04,216.33,24183.0
2018-03-08 15:20:00,216.37,216.5,216.14,216.22,23209.0,216.37,216.5,216.14,216.22,23209.0
2018-03-08 15:30:00,216.2,216.2,215.41,215.41,61844.0,216.2,216.2,215.41,215.41,61844.0
2018-03-08 15:40:00,215.45,215.56,214.89,215.24,59160.0,215.45,215.56,214.89,215.24,59160.0
2018-03-08 15:50:00,215.31,216.42,215.31,216.41,186495.0,215.31,216.42,215.31,216.41,186495.0
2018-03-09 09:30:00,218.0,218.96,217.53,217.74,118866.0,218.0,218.96,217.53,217.74,118866.0
2018-03-09 09:40:00,217.85,218.09,217.19,218.09,86719.0,217.85,218.09,217.19,218.09,86719.0
2018-03-09 09:50:00,218.11,218.54,217.95,218.25,72546.0,218.11,218.54,217.95,218.25,72546.0
2018-03-09 10:00:00,218.23,218.95,218.15,218.81,33084.0,218.23,218.95,218.15,218.81,33084.0
2018-03-09 10:10:00,218.63,219.17,218.51,219.01,49623.0,218.63,219.17,218.51,219.01,49623.0
2018-03-09 10:20:00,218.97,219.1,218.47,218.9,61351.0,218.97,219.1,218.47,218.9,61351.0
2018-03-09 10:30:00,218.95,219.37,218.73,219.26,41296.0,218.95,219.37,218.73,219.26,41296.0
2018-03-09 10:40:00,219.32,219.43,218.95,219.32,36125.0,219.32,219.43,218.95,219.32,36125.0
2018-03-09 10:50:00,219.35,219.76,219.26,219.53,48199.0,219.35,219.76,219.26,219.53,48199.0
2018-03-09 11:00:00,219.53,219.6,218.83,219.14,58045.0,219.53,219.6,218.83,219.14,58045.0
2018-03-09 11:10:00,219.18,219.28,218.91,219.2,51404.0,219.18,219.28,218.91,219.2,51404.0
2018-03-09 11:20:00,219.19,219.22,218.81,218.95,29495.0,219.19,219.22,218.81,218.95,29495.0
2018-03-09 11:30:00,219.06,219.38,219.04,219.16,40145.0,219.06,219.38,219.04,219.16,40145.0
2018-03-09 11:40:00,219.28,219.31,219.02,219.25,33940.0,219.28,219.31,219.02,219.25,33940.0
2018-03-09 11:50:00,219.23,219.29,218.7,218.78,40401.0,219.23,219.29,218.7,218.78,40401.0
2018-03-09 12:00:00,218.81,219.2,218.8,219.2,45105.0,218.81,219.2,218.8,219.2,45105.0
2018-03-09 12:10:00,219.2,219.47,219.12,219.45,27262.0,219.2,219.47,219.12,219.45,27262.0
2018-03-09 12:20:00,219.46,219.49,219.25,219.32,22867.0,219.46,219.49,219.25,219.32,22867.0
2018-03-09 12:30:00,219.3,219.53,219.27,219.28,37667.0,219.3,219.53,219.27,219.28,37667.0
2018-03-09 12:40:00,219.28,219.4,219.05,219.3,15400.0,219.28,219.4,219.05,219.3,15400.0
2018-03-09 12:50:00,219.33,219.43,219.2,219.39,17017.0,219.33,219.43,219.2,219.39,17017.0
2018-03-09 13:00:00,219.43,219.47,219.27,219.42,26771.0,219.43,219.47,219.27,219.42,26771.0
2018-03-09 13:10:00,219.41,219.52,219.36,219.49,27124.0,219.41,219.52,219.36,219.49,27124.0
2018-03-09 13:20:00,219.52,219.68,219.42,219.68,22302.0,219.52,219.68,219.42,219.68,22302.0
2018-03-09 13:30:00,219.69,219.82,219.58,219.78,16550.0,219.69,219.82,219.58,219.78,16550.0
2018-03-09 13:40:00,219.75,220.24,219.75,220.23,40683.0,219.75,220.24,219.75,220.23,40683.0
2018-03-09 13:50:00,220.24,220.84,220.22,220.84,32430.0,220.24,220.84,220.22,220.84,32430.0
2018-03-09 14:00:00,220.87,220.88,220.58,220.76,22565.0,220.87,220.88,220.58,220.76,22565.0
2018-03-09 14:10:00,220.88,221.27,220.82,220.93,34441.0,220.88,221.27,220.82,220.93,34441.0
2018-03-09 14:20:00,221.01,221.02,220.77,220.79,25462.0,221.01,221.02,220.77,220.79,25462.0
2018-03-09 14:30:00,220.78,221.01,220.72,220.9,39504.0,220.78,221.01,220.72,220.9,39504.0
2018-03-09 14:40:00,220.88,220.97,220.52,220.59,53560.0,220.88,220.97,220.52,220.59,53560.0
2018-03-09 14:50:00,220.65,220.7,220.31,220.61,32829.0,220.65,220.7,220.31,220.61,32829.0
2018-03-09 15:00:00,220.62,220.92,220.47,220.9,31288.0,220.62,220.92,220.47,220.9,31288.0
2018-03-09 15:10:00,220.94,221.03,220.75,220.75,24004.0,220.94,221.03,220.75,220.75,24004.0
2018-03-09 15:20:00,220.77,220.84,220.52,220.84,35170.0,220.77,220.84,220.52,220.84,35170.0
2018-03-09 15:30:00,220.86,221.11,220.78,220.92,54586.0,220.86,221.11,220.78,220.92,54586.0
2018-03-09 15:40:00,220.95,221.1,220.48,220.63,78176.0,220.95,221.1,220.48,220.63,78176.0
2018-03-09 15:50:00,220.66,221.18,220.59,221.15,183646.0,220.66,221.18,220.59,221.15,183646.0
2018-03-12 09:30:00,222.97,223.11,221.16,222.49,189550.0,222.97,223.11,221.16,222.49,189550.0
2018-03-12 09:40:00,222.49,222.79,221.28,221.31,142897.0,222.49,222.79,221.28,221.31,142897.0
2018-03-12 09:50:00,221.33,222.09,221.22,221.86,74061.0,221.33,222.09,221.22,221.86,74061.0
2018-03-12 10:00:00,221.89,222.49,221.72,221.98,66836.0,221.89,222.49,221.72,221.98,66836.0
2018-03-12 10:10:00,221.99,222.6,221.75,221.99,86240.0,221.99,222.6,221.75,221.99,86240.0
2018-03-12 10:20:00,221.96,222.52,221.84,221.99,61319.0,221.96,222.52,221.84,221.99,61319.0
2018-03-12 10:30:00,222.0,222.02,221.42,221.77,50314.0,222.0,222.02,221.42,221.77,50314.0
2018-03-12 10:40:00,221.72,221.91,221.22,221.6,65866.0,221.72,221.91,221.22,221.6,65866.0
2018-03-12 10:50:00,221.53,221.66,220.9,221.37,45055.0,221.53,221.66,220.9,221.37,45055.0
2018-03-12 11:00:00,221.27,221.64,221.07,221.1,55652.0,221.27,221.64,221.07,221.1,55652.0
2018-03-12 11:10:00,221.1,221.18,220.79,221.12,38710.0,221.1,221.18,220.79,221.12,38710.0
2018-03-12 11:20:00,221.16,221.17,220.62,220.77,30238.0,221.16,221.17,220.62,220.77,30238.0
2018-03-12 11:30:00,220.83,221.46,220.77,221.4,51682.0,220.83,221.46,220.77,221.4,51682.0
2018-03-12 11:40:00,221.4,221.87,221.4,221.87,32913.0,221.4,221.87,221.4,221.87,32913.0
2018-03-12 11:50:00,221.76,222.02,221.59,222.02,26537.0,221.76,222.02,221.59,222.02,26537.0
2018-03-12 12:00:00,222.03,222.47,222.01,222.07,29290.0,222.03,222.47,222.01,222.07,29290.0
2018-03-12 12:10:00,222.03,222.08,221.61,221.81,28985.0,222.03,222.08,221.61,221.81,28985.0
2018-03-12 12:20:00,221.87,221.87,221.2,221.46,20687.0,221.87,221.87,221.2,221.46,20687.0
2018-03-12 12:30:00,221.45,221.93,221.29,221.33,33838.0,221.45,221.93,221.29,221.33,33838.0
2018-03-12 12:40:00,221.33,221.78,221.27,221.63,48830.0,221.33,221.78,221.27,221.63,48830.0
2018-03-12 12:50:00,221.56,221.59,221.11,221.13,48229.0,221.56,221.59,221.11,221.13,48229.0
2018-03-12 13:00:00,221.16,221.56,221.0,221.47,28702.0,221.16,221.56,221.0,221.47,28702.0
2018-03-12 13:10:00,221.46,221.64,221.37,221.4,24348.0,221.46,221.64,221.37,221.4,24348.0
2018-03-12 13:20:00,221.42,221.67,221.25,221.38,20634.0,221.42,221.67,221.25,221.38,20634.0
2018-03-12 13:30:00,221.38,221.5,221.19,221.41,19158.0,221.38,221.5,221.19,221.41,19158.0
2018-03-12 13:40:00,221.45,221.49,221.06,221.29,26404.0,221.45,221.49,221.06,221.29,26404.0
2018-03-12 13:50:00,221.36,221.37,220.75,220.77,30783.0,221.36,221.37,220.75,220.77,30783.0
2018-03-12 14:00:00,220.76,221.16,220.75,220.9,21670.0,220.76,221.16,220.75,220.9,21670.0
2018-03-12 14:10:00,220.86,220.91,220.34,220.49,45809.0,220.86,220.91,220.34,220.49,45809.0
2018-03-12 14:20:00,220.48,220.71,220.44,220.55,24653.0,220.48,220.71,220.44,220.55,24653.0
2018-03-12 14:30:00,220.61,220.89,220.39,220.88,31880.0,220.61,220.89,220.39,220.88,31880.0
2018-03-12 14:40:00,220.9,220.92,220.44,220.59,22031.0,220.9,220.92,220.44,220.59,22031.0
2018-03-12 14:50:00,220.57,220.93,220.5,220.69,27178.0,220.57,220.93,220.5,220.69,27178.0
2018-03-12 15:00:00,220.65,221.08,220.6,221.0,30615.0,220.65,221.08,220.6,221.0,30615.0
2018-03-12 15:10:00,220.97,221.1,220.8,220.9,35255.0,220.97,221.1,220.8,220.9,35255.0
2018-03-12 15:20:00,220.9,221.33,220.88,221.24,36670.0,220.9,221.33,220.88,221.24,36670.0
2018-03-12 15:30:00,221.22,221.66,221.04,221.12,61431.0,221.22,221.66,221.04,221.12,61431.0
2018-03-12 15:40:00,221.12,221.63,221.12,221.55,76287.0,221.12,221.63,221.12,221.55,76287.0
2018-03-12 15:50:00,221.53,221.56,220.94,221.02,165468.0,221.53,221.56,220.94,221.02,165468.0
2018-03-13 09:30:00,223.0,224.22,222.61,223.15,193561.0,223.0,224.22,222.61,223.15,193561.0
2018-03-13 09:40:00,223.25,224.04,223.2,223.93,97707.0,223.25,224.04,223.2,223.93,97707.0
2018-03-13 09:50:00,223.95,224.9,223.95,224.23,139100.0,223.95,224.9,223.95,224.23,139100.0
2018-03-13 10:00:00,224.27,224.27,223.13,223.3,131630.0,224.27,224.27,223.13,223.3,131630.0
2018-03-13 10:10:00,223.28,223.52,222.73,223.06,82342.0,223.28,223.52,222.73,223.06,82342.0
2018-03-13 10:20:00,223.0,223.2,222.77,223.09,102969.0,223.0,223.2,222.77,223.09,102969.0
2018-03-13 10:30:00,223.08,223.15,221.8,221.87,100334.0,223.08,223.15,221.8,221.87,100334.0
2018-03-13 10:40:00,221.88,222.77,221.8,222.31,77715.0,221.88,222.77,221.8,222.31,77715.0
2018-03-13 10:50:00,222.32,222.41,221.76,222.15,56761.0,222.32,222.41,221.76,222.15,56761.0
2018-03-13 11:00:00,222.12,222.29,221.26,221.34,61678.0,222.12,222.29,221.26,221.34,61678.0
2018-03-13 11:10:00,221.34,221.46,220.38,221.05,140440.0,221.34,221.46,220.38,221.05,140440.0
2018-03-13 11:20:00,220.95,221.3,220.04,220.67,56757.0,220.95,221.3,220.04,220.67,56757.0
2018-03-13 11:30:00,220.76,220.94,220.27,220.7,64280.0,220.76,220.94,220.27,220.7,64280.0
2018-03-13 11:40:00,220.72,221.09,220.26,220.5,71846.0,220.72,221.09,220.26,220.5,71846.0
2018-03-13 11:50:00,220.57,220.75,219.85,219.87,65153.0,220.57,220.75,219.85,219.87,65153.0
2018-03-13 12:00:00,219.87,219.96,218.44,218.69,88024.0,219.87,219.96,218.44,218.69,88024.0
2018-03-13 12:10:00,218.75,219.68,218.43,219.57,35675.0,218.75,219.68,218.43,219.57,35675.0
2018-03-13 12:20:00,219.55,219.67,219.08,219.49,53321.0,219.55,219.67,219.08,219.49,53321.0
2018-03-13 12:30:00,219.56,220.16,219.45,220.09,44985.0,219.56,220.16,219.45,220.09,44985.0
2018-03-13 12:40:00,220.11,220.35,219.65,220.22,40997.0,220.11,220.35,219.65,220.22,40997.0
2018-03-13 12:50:00,220.28,220.41,219.84,219.84,40111.0,220.28,220.41,219.84,219.84,40111.0
2018-03-13 13:00:00,219.95,220.2,219.89,220.16,184752.0,219.95,220.2,219.89,220.16,184752.0
2018-03-13 13:10:00,220.2,220.6,220.1,220.53,120750.0,220.2,220.6,220.1,220.53,120750.0
2018-03-13 13:20:00,220.45,220.66,220.32,220.6,18820.0,220.45,220.66,220.32,220.6,18820.0
2018-03-13 13:30:00,220.55,221.36,220.55,221.21,193690.0,220.55,221.36,220.55,221.21,193690.0
2018-03-13 13:40:00,221.11,221.27,220.65,220.83,38305.0,221.11,221.27,220.65,220.83,38305.0
2018-03-13 13:50:00,220.73,220.9,220.53,220.59,134598.0,220.73,220.9,220.53,220.59,134598.0
2018-03-13 14:00:00,220.56,220.94,220.5,220.61,29682.0,220.56,220.94,220.5,220.61,29682.0
2018-03-13 14:10:00,220.66,220.76,220.02,220.2,35651.0,220.66,220.76,220.02,220.2,35651.0
2018-03-13 14:20:00,220.25,220.29,219.92,219.97,56530.0,220.25,220.29,219.92,219.97,56530.0
2018-03-13 14:30:00,220.06,220.86,220.03,220.35,126714.0,220.06,220.86,220.03,220.35,126714.0
2018-03-13 14:40:00,220.39,220.56,219.72,219.76,134529.0,220.39,220.56,219.72,219.76,134529.0
2018-03-13 14:50:00,219.75,220.09,219.29,219.96,55840.0,219.75,220.09,219.29,219.96,55840.0
2018-03-13 15:00:00,220.03,220.35,219.37,219.53,35734.0,220.03,220.35,219.37,219.53,35734.0
2018-03-13 15:10:00,219.49,219.63,218.99,219.43,160699.0,219.49,219.63,218.99,219.43,160699.0
2018-03-13 15:20:00,219.47,219.48,218.8,219.01,59782.0,219.47,219.48,218.8,219.01,59782.0
2018-03-13 15:30:00,219.07,219.45,218.81,218.87,248715.0,219.07,219.45,218.81,218.87,248715.0
2018-03-13 15:40:00,218.89,219.41,218.76,218.97,229873.0,218.89,219.41,218.76,218.97,229873.0
2018-03-13 15:50:00,219.01,219.99,219.01,219.77,194227.0,219.01,219.99,219.01,219.77,194227.0
2018-03-14 09:30:00,220.75,221.46,219.67,219.86,110953.0,220.75,221.46,219.67,219.86,110953.0
2018-03-14 09:40:00,219.9,220.5,218.86,218.86,75218.0,219.9,220.5,218.86,218.86,75218.0
2018-03-14 09:50:00,218.73,219.04,218.33,218.55,65457.0,218.73,219.04,218.33,218.55,65457.0
2018-03-14 10:00:00,218.76,220.33,218.5,220.09,61880.0,218.76,220.33,218.5,220.09,61880.0
2018-03-14 10:10:00,220.04,220.12,218.65,218.75,52191.0,220.04,220.12,218.65,218.75,52191.0
2018-03-14 10:20:00,218.76,219.08,218.51,218.87,52885.0,218.76,219.08,218.51,218.87,52885.0
2018-03-14 10:30:00,218.88,219.1,218.55,218.63,88554.0,218.88,219.1,218.55,218.63,88554.0
2018-03-14 10:40:00,218.58,219.37,218.55,219.15,60216.0,218.58,219.37,218.55,219.15,60216.0
2018-03-14 10:50:00,219.1,219.49,218.86,219.48,84966.0,219.1,219.49,218.86,219.48,84966.0
2018-03-14 11:00:00,219.53,219.6,218.82,218.98,35308.0,219.53,219.6,218.82,218.98,35308.0
2018-03-14 11:10:00,218.99,218.99,218.0,218.21,74360.0,218.99,218.99,218.0,218.21,74360.0
2018-03-14 11:20:00,218.16,218.5,217.88,218.44,49149.0,218.16,218.5,217.88,218.44,49149.0
2018-03-14 11:30:00,218.49,218.76,217.65,218.04,40817.0,218.49,218.76,217.65,218.04,40817.0
2018-03-14 11:40:00,218.07,218.2,217.75,217.88,41602.0,218.07,218.2,217.75,217.88,41602.0
2018-03-14 11:50:00,217.96,218.39,217.72,217.82,39615.0,217.96,218.39,217.72,217.82,39615.0
2018-03-14 12:00:00,217.84,218.2,217.62,217.62,34049.0,217.84,218.2,217.62,217.62,34049.0
2018-03-14 12:10:00,217.64,218.13,217.6,218.05,43803.0,217.64,218.13,217.6,218.05,43803.0
2018-03-14 12:20:00,218.05,218.18,217.81,218.15,35229.0,218.05,218.18,217.81,218.15,35229.0
2018-03-14 12:30:00,218.17,219.08,218.05,218.84,51771.0,218.17,219.08,218.05,218.84,51771.0
2018-03-14 12:40:00,218.86,218.88,218.26,218.65,43289.0,218.86,218.88,218.26,218.65,43289.0
2018-03-14 12:50:00,218.63,218.8,218.32,218.71,36058.0,218.63,218.8,218.32,218.71,36058.0
2018-03-14 13:00:00,218.67,218.8,218.35,218.64,32539.0,218.67,218.8,218.35,218.64,32539.0
2018-03-14 13:10:00,218.63,218.93,218.5,218.83,37573.0,218.63,218.93,218.5,218.83,37573.0
2018-03-14 13:20:00,218.84,219.71,218.76,219.28,110352.0,218.84,219.71,218.76,219.28,110352.0
2018-03-14 13:30:00,219.28,219.58,219.17,219.49,51086.0,219.28,219.58,219.17,219.49,51086.0
2018-03-14 13:40:00,219.46,219.67,219.02,219.38,65367.0,219.46,219.67,219.02,219.38,65367.0
2018-03-14 13:50:00,219.38,219.75,219.3,219.37,99393.0,219.38,219.75,219.3,219.37,99393.0
2018-03-14 14:00:00,219.59,219.65,219.12,219.63,35504.0,219.59,219.65,219.12,219.63,35504.0
2018-03-14 14:10:00,219.65,219.67,218.87,218.95,52781.0,219.65,219.67,218.87,218.95,52781.0
2018-03-14 14:20:00,219.0,219.34,218.98,219.14,27038.0,219.0,219.34,218.98,219.14,27038.0
2018-03-14 14:30:00,219.15,219.29,218.22,218.43,33596.0,219.15,219.29,218.22,218.43,33596.0
2018-03-14 14:40:00,218.4,218.75,218.15,218.54,16756.0,218.4,218.75,218.15,218.54,16756.0
2018-03-14 14:50:00,218.5,218.93,218.37,218.62,21524.0,218.5,218.93,218.37,218.62,21524.0
2018-03-14 15:00:00,218.76,218.79,218.3,218.36,36579.0,218.76,218.79,218.3,218.36,36579.0
2018-03-14 15:10:00,218.34,218.64,218.0,218.08,75180.0,218.34,218.64,218.0,218.08,75180.0
2018-03-14 15:20:00,218.23,218.67,217.99,218.18,68512.0,218.23,218.67,217.99,218.18,68512.0
2018-03-14 15:30:00,218.27,218.34,217.85,217.96,93886.0,218.27,218.34,217.85,217.96,93886.0
2018-03-14 15:40:00,217.96,218.29,217.65,218.29,96866.0,217.96,218.29,217.65,218.29,96866.0
2018-03-14 15:50:00,218.29,218.64,218.15,218.45,222671.0,218.29,218.64,218.15,218.45,222671.0
2018-03-15 09:30:00,220.0,220.37,218.58,218.58,143371.0,220.0,220.37,218.58,218.58,143371.0
2018-03-15 09:40:00,218.62,218.89,218.06,218.36,79129.0,218.62,218.89,218.06,218.36,79129.0
2018-03-15 09:50:00,218.55,219.66,218.41,219.26,68504.0,218.55,219.66,218.41,219.26,68504.0
2018-03-15 10:00:00,219.34,219.56,218.81,219.12,84052.0,219.34,219.56,218.81,219.12,84052.0
2018-03-15 10:10:00,219.13,219.9,219.13,219.31,59245.0,219.13,219.9,219.13,219.31,59245.0
2018-03-15 10:20:00,219.4,219.97,219.06,219.93,52591.0,219.4,219.97,219.06,219.93,52591.0
2018-03-15 10:30:00,219.93,220.1,219.21,219.25,70580.0,219.93,220.1,219.21,219.25,70580.0
2018-03-15 10:40:00,219.31,219.31,218.89,219.02,61928.0,219.31,219.31,218.89,219.02,61928.0
2018-03-15 10:50:00,219.03,220.02,218.78,219.96,73557.0,219.03,220.02,218.78,219.96,73557.0
2018-03-15 11:00:00,219.99,220.43,219.96,220.39,42571.0,219.99,220.43,219.96,220.39,42571.0
2018-03-15 11:10:00,220.42,220.76,220.27,220.47,73094.0,220.42,220.76,220.27,220.47,73094.0
2018-03-15 11:20:00,220.47,220.79,220.19,220.51,86883.0,220.47,220.79,220.19,220.51,86883.0
2018-03-15 11:30:00,220.51,221.47,220.5,221.31,76344.0,220.51,221.47,220.5,221.31,76344.0
2018-03-15 11:40:00,221.29,221.3,220.56,220.56,52340.0,221.29,221.3,220.56,220.56,52340.0
2018-03-15 11:50:00,220.58,220.67,220.12,220.61,59199.0,220.58,220.67,220.12,220.61,59199.0
2018-03-15 12:00:00,220.64,220.87,220.07,220.39,58985.0,220.64,220.87,220.07,220.39,58985.0
2018-03-15 12:10:00,220.4,220.48,219.89,220.44,50947.0,220.4,220.48,219.89,220.44,50947.0
2018-03-15 12:20:00,220.44,220.49,220.05,220.13,37274.0,220.44,220.49,220.05,220.13,37274.0
2018-03-15 12:30:00,220.16,220.34,219.75,219.75,39852.0,220.16,220.34,219.75,219.75,39852.0
2018-03-15 12:40:00,219.71,219.99,219.39,219.92,62416.0,219.71,219.99,219.39,219.92,62416.0
2018-03-15 12:50:00,219.89,220.38,219.69,219.78,42342.0,219.89,220.38,219.69,219.78,42342.0
2018-03-15 13:00:00,219.81,220.02,219.61,219.95,44598.0,219.81,220.02,219.61,219.95,44598.0
2018-03-15 13:10:00,219.97,220.18,219.31,219.41,43617.0,219.97,220.18,219.31,219.41,43617.0
2018-03-15 13:20:00,219.32,219.73,219.23,219.23,35499.0,219.32,219.73,219.23,219.23,35499.0
2018-03-15 13:30:00,219.2,219.51,218.93,219.08,63868.0,219.2,219.51,218.93,219.08,63868.0
2018-03-15 13:40:00,219.13,219.17,218.43,218.46,68967.0,219.13,219.17,218.43,218.46,68967.0
2018-03-15 13:50:00,218.49,218.81,218.24,218.32,54555.0,218.49,218.81,218.24,218.32,54555.0
2018-03-15 14:00:00,218.34,218.64,218.12,218.53,66141.0,218.34,218.64,218.12,218.53,66141.0
2018-03-15 14:10:00,218.51,218.97,218.39,218.82,56880.0,218.51,218.97,218.39,218.82,56880.0
2018-03-15 14:20:00,218.8,218.97,218.55,218.59,58708.0,218.8,218.97,218.55,218.59,58708.0
2018-03-15 14:30:00,218.61,218.89,218.43,218.44,65004.0,218.61,218.89,218.43,218.44,65004.0
2018-03-15 14:40:00,218.46,218.92,218.4,218.87,55830.0,218.46,218.92,218.4,218.87,55830.0
2018-03-15 14:50:00,218.89,219.16,218.67,219.16,71602.0,218.89,219.16,218.67,219.16,71602.0
2018-03-15 15:00:00,219.13,219.31,218.86,219.1,63345.0,219.13,219.31,218.86,219.1,63345.0
2018-03-15 15:10:00,219.09,219.18,218.68,218.74,79486.0,219.09,219.18,218.68,218.74,79486.0
2018-03-15 15:20:00,218.74,219.18,218.5,219.13,98395.0,218.74,219.18,218.5,219.13,98395.0
2018-03-15 15:30:00,219.15,219.26,218.86,218.91,143450.0,219.15,219.26,218.86,218.91,143450.0
2018-03-15 15:40:00,218.92,219.58,218.88,219.57,180155.0,218.92,219.58,218.88,219.57,180155.0
2018-03-15 15:50:00,219.53,219.53,218.8,219.0,279816.0,219.53,219.53,218.8,219.0,279816.0
2018-03-16 09:30:00,227.18,228.0,225.01,227.01,1401896.0,227.18,228.0,225.01,227.01,1401896.0
2018-03-16 09:40:00,227.08,227.91,226.49,226.79,296899.0,227.08,227.91,226.49,226.79,296899.0
2018-03-16 09:50:00,226.93,228.4,226.65,228.18,328291.0,226.93,228.4,226.65,228.18,328291.0
2018-03-16 10:00:00,228.24,228.88,226.68,226.72,308411.0,228.24,228.88,226.68,226.72,308411.0
2018-03-16 10:10:00,226.68,227.83,226.55,227.44,172590.0,226.68,227.83,226.55,227.44,172590.0
2018-03-16 10:20:00,227.39,228.05,226.04,226.37,230797.0,227.39,228.05,226.04,226.37,230797.0
2018-03-16 10:30:00,226.37,226.74,225.0,225.44,265371.0,226.37,226.74,225.0,225.44,265371.0
2018-03-16 10:40:00,225.46,225.68,224.25,225.23,306862.0,225.46,225.68,224.25,225.23,306862.0
2018-03-16 10:50:00,225.25,226.39,225.1,225.88,191358.0,225.25,226.39,225.1,225.88,191358.0
2018-03-16 11:00:00,225.88,226.47,225.63,225.94,89473.0,225.88,226.47,225.63,225.94,89473.0
2018-03-16 11:10:00,225.9,226.14,224.57,225.08,118658.0,225.9,226.14,224.57,225.08,118658.0
2018-03-16 11:20:00,225.09,225.49,224.52,225.08,126233.0,225.09,225.49,224.52,225.08,126233.0
2018-03-16 11:30:00,225.13,225.43,224.54,225.12,126114.0,225.13,225.43,224.54,225.12,126114.0
2018-03-16 11:40:00,225.11,225.28,224.68,225.05,140339.0,225.11,225.28,224.68,225.05,140339.0
2018-03-16 11:50:00,225.09,225.48,224.0,224.14,150551.0,225.09,225.48,224.0,224.14,150551.0
2018-03-16 12:00:00,224.08,225.0,224.03,224.98,98415.0,224.08,225.0,224.03,224.98,98415.0
2018-03-16 12:10:00,224.95,225.76,224.71,225.52,124005.0,224.95,225.76,224.71,225.52,124005.0
2018-03-16 12:20:00,225.49,225.75,224.68,224.87,127964.0,225.49,225.75,224.68,224.87,127964.0
2018-03-16 12:30:00,224.87,225.36,224.46,225.06,76298.0,224.87,225.36,224.46,225.06,76298.0
2018-03-16 12:40:00,225.06,225.54,225.06,225.38,135351.0,225.06,225.54,225.06,225.38,135351.0
2018-03-16 12:50:00,225.4,225.68,225.17,225.2,69666.0,225.4,225.68,225.17,225.2,69666.0
2018-03-16 13:00:00,225.17,225.4,225.03,225.27,47757.0,225.17,225.4,225.03,225.27,47757.0
2018-03-16 13:10:00,225.33,225.59,225.29,225.4,57212.0,225.33,225.59,225.29,225.4,57212.0
2018-03-16 13:20:00,225.42,225.52,225.2,225.49,54141.0,225.42,225.52,225.2,225.49,54141.0
2018-03-16 13:30:00,225.5,225.87,225.44,225.69,76709.0,225.5,225.87,225.44,225.69,76709.0
2018-03-16 13:40:00,225.69,225.89,225.6,225.65,61782.0,225.69,225.89,225.6,225.65,61782.0
2018-03-16 13:50:00,225.63,226.29,225.63,225.93,96227.0,225.63,226.29,225.63,225.93,96227.0
2018-03-16 14:00:00,225.9,226.31,225.86,225.9,59075.0,225.9,226.31,225.86,225.9,59075.0
2018-03-16 14:10:00,225.86,226.07,225.56,226.07,55881.0,225.86,226.07,225.56,226.07,55881.0
2018-03-16 14:20:00,226.0,226.3,225.91,225.98,67600.0,226.0,226.3,225.91,225.98,67600.0
2018-03-16 14:30:00,225.93,226.5,225.9,226.35,55042.0,225.93,226.5,225.9,226.35,55042.0
2018-03-16 14:40:00,226.43,226.47,225.75,225.88,81022.0,226.43,226.47,225.75,225.88,81022.0
2018-03-16 14:50:00,225.89,226.24,225.79,226.1,61448.0,225.89,226.24,225.79,226.1,61448.0
2018-03-16 15:00:00,226.11,226.31,225.44,225.72,74948.0,226.11,226.31,225.44,225.72,74948.0
2018-03-16 15:10:00,225.71,225.93,225.56,225.65,64396.0,225.71,225.93,225.56,225.65,64396.0
2018-03-16 15:20:00,225.63,225.69,225.3,225.58,74277.0,225.63,225.69,225.3,225.58,74277.0
2018-03-16 15:30:00,225.62,226.06,225.58,225.98,114781.0,225.62,226.06,225.58,225.98,114781.0
2018-03-16 15:40:00,225.98,226.08,225.91,226.02,133591.0,225.98,226.08,225.91,226.02,133591.0
2018-03-16 15:50:00,226.02,226.36,225.54,225.55,429995.0,226.02,226.36,225.54,225.55,429995.0
2018-03-19 09:30:00,224.35,224.59,222.95,223.69,200561.0,224.35,224.59,222.95,223.69,200561.0
2018-03-19 09:40:00,223.77,225.48,223.72,225.4,139871.0,223.77,225.48,223.72,225.4,139871.0
2018-03-19 09:50:00,225.4,226.25,225.33,225.72,110450.0,225.4,226.25,225.33,225.72,110450.0
2018-03-19 10:00:00,225.72,226.42,225.7,226.08,103740.0,225.72,226.42,225.7,226.08,103740.0
2018-03-19 10:10:00,226.08,226.31,225.45,226.31,54269.0,226.08,226.31,225.45,226.31,54269.0
2018-03-19 10:20:00,226.31,226.43,225.65,226.26,51623.0,226.31,226.43,225.65,226.26,51623.0
2018-03-19 10:30:00,226.21,226.59,225.75,225.79,59111.0,226.21,226.59,225.75,225.79,59111.0
2018-03-19 10:40:00,225.79,225.88,224.72,224.83,63546.0,225.79,225.88,224.72,224.83,63546.0
2018-03-19 10:50:00,224.83,224.88,224.08,224.25,56344.0,224.83,224.88,224.08,224.25,56344.0
2018-03-19 11:00:00,224.15,224.29,223.29,223.59,64534.0,224.15,224.29,223.29,223.59,64534.0
2018-03-19 11:10:00,223.54,223.91,222.77,223.08,61014.0,223.54,223.91,222.77,223.08,61014.0
2018-03-19 11:20:00,223.1,223.37,222.87,223.26,62371.0,223.1,223.37,222.87,223.26,62371.0
2018-03-19 11:30:00,223.25,223.25,222.24,222.3,55576.0,223.25,223.25,222.24,222.3,55576.0
2018-03-19 11:40:00,222.26,222.3,221.12,221.25,83375.0,222.26,222.3,221.12,221.25,83375.0
2018-03-19 11:50:00,221.15,221.28,220.62,220.95,66605.0,221.15,221.28,220.62,220.95,66605.0
2018-03-19 12:00:00,220.86,221.65,220.79,221.21,56637.0,220.86,221.65,220.79,221.21,56637.0
2018-03-19 12:10:00,221.22,221.35,220.48,220.81,40017.0,221.22,221.35,220.48,220.81,40017.0
2018-03-19 12:20:00,220.77,221.44,220.66,221.41,34554.0,220.77,221.44,220.66,221.41,34554.0
2018-03-19 12:30:00,221.5,221.61,220.85,221.1,37860.0,221.5,221.61,220.85,221.1,37860.0
2018-03-19 12:40:00,221.08,221.31,219.47,219.65,82734.0,221.08,221.31,219.47,219.65,82734.0
2018-03-19 12:50:00,219.67,221.15,219.64,220.77,74645.0,219.67,221.15,219.64,220.77,74645.0
2018-03-19 13:00:00,220.71,220.75,219.07,219.07,49014.0,220.71,220.75,219.07,219.07,49014.0
2018-03-19 13:10:00,219.19,219.67,218.68,219.67,51212.0,219.19,219.67,218.68,219.67,51212.0
2018-03-19 13:20:00,219.67,219.84,219.19,219.83,44725.0,219.67,219.84,219.19,219.83,44725.0
2018-03-19 13:30:00,219.83,220.65,219.6,220.54,63962.0,219.83,220.65,219.6,220.54,63962.0
2018-03-19 13:40:00,220.6,220.95,220.57,220.64,51283.0,220.6,220.95,220.57,220.64,51283.0
2018-03-19 13:50:00,220.59,220.59,220.0,220.49,44122.0,220.59,220.59,220.0,220.49,44122.0
2018-03-19 14:00:00,220.41,220.95,220.29,220.52,32400.0,220.41,220.95,220.29,220.52,32400.0
2018-03-19 14:10:00,220.55,220.77,220.3,220.45,43746.0,220.55,220.77,220.3,220.45,43746.0
2018-03-19 14:20:00,220.4,220.68,220.0,220.53,46647.0,220.4,220.68,220.0,220.53,46647.0
2018-03-19 14:30:00,220.51,220.65,219.58,219.86,54921.0,220.51,220.65,219.58,219.86,54921.0
2018-03-19 14:40:00,219.83,220.58,219.66,220.19,34100.0,219.83,220.58,219.66,220.19,34100.0
2018-03-19 14:50:00,220.21,221.01,220.03,220.62,32617.0,220.21,221.01,220.03,220.62,32617.0
2018-03-19 15:00:00,220.71,220.86,220.26,220.45,38050.0,220.71,220.86,220.26,220.45,38050.0
2018-03-19 15:10:00,220.41,221.51,220.34,221.33,63513.0,220.41,221.51,220.34,221.33,63513.0
2018-03-19 15:20:00,221.47,221.51,220.73,220.73,38902.0,221.47,221.51,220.73,220.73,38902.0
2018-03-19 15:30:00,220.71,221.13,220.17,221.01,77093.0,220.71,221.13,220.17,221.01,77093.0
2018-03-19 15:40:00,220.99,221.93,220.77,221.74,136201.0,220.99,221.93,220.77,221.74,136201.0
2018-03-19 15:50:00,221.7,222.51,221.44,222.19,224483.0,221.7,222.51,221.44,222.19,224483.0
2018-03-20 09:30:00,223.19,226.94,223.0,226.6,356601.0,223.19,226.94,223.0,226.6,356601.0
2018-03-20 09:40:00,226.7,229.12,226.61,228.84,306913.0,226.7,229.12,226.61,228.84,306913.0
2018-03-20 09:50:00,228.8,229.41,227.93,229.05,203097.0,228.8,229.41,227.93,229.05,203097.0
2018-03-20 10:00:00,229.06,229.84,228.97,229.76,229599.0,229.06,229.84,228.97,229.76,229599.0
2018-03-20 10:10:00,229.75,229.75,228.45,228.89,108963.0,229.75,229.75,228.45,228.89,108963.0
2018-03-20 10:20:00,228.85,229.5,228.4,228.89,170308.0,228.85,229.5,228.4,228.89,170308.0
2018-03-20 10:30:00,228.9,229.85,228.84,229.48,104860.0,228.9,229.85,228.84,229.48,104860.0
2018-03-20 10:40:00,229.55,229.62,228.72,229.13,86547.0,229.55,229.62,228.72,229.13,86547.0
2018-03-20 10:50:00,229.14,229.7,229.08,229.7,76198.0,229.14,229.7,229.08,229.7,76198.0
2018-03-20 11:00:00,229.76,229.97,229.48,229.62,64941.0,229.76,229.97,229.48,229.62,64941.0
2018-03-20 11:10:00,229.61,230.0,229.51,229.84,113087.0,229.61,230.0,229.51,229.84,113087.0
2018-03-20 11:20:00,229.85,230.46,229.7,229.91,98303.0,229.85,230.46,229.7,229.91,98303.0
2018-03-20 11:30:00,229.96,230.25,229.63,230.21,73520.0,229.96,230.25,229.63,230.21,73520.0
2018-03-20 11:40:00,230.18,230.18,228.5,228.8,73763.0,230.18,230.18,228.5,228.8,73763.0
2018-03-20 11:50:00,228.81,228.97,228.27,228.7,64958.0,228.81,228.97,228.27,228.7,64958.0
2018-03-20 12:00:00,228.69,228.79,227.72,227.72,94034.0,228.69,228.79,227.72,227.72,94034.0
2018-03-20 12:10:00,227.74,228.9,227.55,228.83,131971.0,227.74,228.9,227.55,228.83,131971.0
2018-03-20 12:20:00,228.79,230.04,228.73,229.9,67467.0,228.79,230.04,228.73,229.9,67467.0
2018-03-20 12:30:00,229.95,230.54,229.9,230.28,74864.0,229.95,230.54,229.9,230.28,74864.0
2018-03-20 12:40:00,230.3,230.62,230.21,230.47,60742.0,230.3,230.62,230.21,230.47,60742.0
2018-03-20 12:50:00,230.48,230.53,230.2,230.37,46271.0,230.48,230.53,230.2,230.37,46271.0
2018-03-20 13:00:00,230.35,230.58,230.32,230.39,40487.0,230.35,230.58,230.32,230.39,40487.0
2018-03-20 13:10:00,230.37,230.5,230.07,230.2,76437.0,230.37,230.5,230.07,230.2,76437.0
2018-03-20 13:20:00,230.19,230.5,229.9,230.46,59853.0,230.19,230.5,229.9,230.46,59853.0
2018-03-20 13:30:00,230.35,230.5,230.09,230.16,29342.0,230.35,230.5,230.09,230.16,29342.0
2018-03-20 13:40:00,230.18,230.33,229.92,230.26,43315.0,230.18,230.33,229.92,230.26,43315.0
2018-03-20 13:50:00,230.23,230.7,230.16,230.46,34483.0,230.23,230.7,230.16,230.46,34483.0
2018-03-20 14:00:00,230.49,230.99,230.32,230.75,58954.0,230.49,230.99,230.32,230.75,58954.0
2018-03-20 14:10:00,230.78,230.86,230.59,230.8,55908.0,230.78,230.86,230.59,230.8,55908.0
2018-03-20 14:20:00,230.78,230.92,230.59,230.83,41026.0,230.78,230.92,230.59,230.83,41026.0
2018-03-20 14:30:00,230.83,230.96,230.48,230.72,51833.0,230.83,230.96,230.48,230.72,51833.0
2018-03-20 14:40:00,230.69,230.84,230.58,230.75,44952.0,230.69,230.84,230.58,230.75,44952.0
2018-03-20 14:50:00,230.76,231.27,230.76,231.27,75842.0,230.76,231.27,230.76,231.27,75842.0
2018-03-20 15:00:00,231.25,231.34,231.01,231.09,82149.0,231.25,231.34,231.01,231.09,82149.0
2018-03-20 15:10:00,231.1,231.27,230.84,230.87,60709.0,231.1,231.27,230.84,230.87,60709.0
2018-03-20 15:20:00,230.9,231.02,230.62,230.62,51660.0,230.9,231.02,230.62,230.62,51660.0
2018-03-20 15:30:00,230.6,230.84,230.19,230.35,91907.0,230.6,230.84,230.19,230.35,91907.0
2018-03-20 15:40:00,230.34,230.37,229.57,229.57,95247.0,230.34,230.37,229.57,229.57,95247.0
2018-03-20 15:50:00,229.58,229.81,229.35,229.75,206153.0,229.58,229.81,229.35,229.75,206153.0
2018-03-21 09:30:00,228.76,229.25,226.5,226.75,205314.0,228.76,229.25,226.5,226.75,205314.0
2018-03-21 09:40:00,226.55,228.24,226.51,227.92,95901.0,226.55,228.24,226.51,227.92,95901.0
2018-03-21 09:50:00,227.95,228.99,227.95,228.48,89793.0,227.95,228.99,227.95,228.48,89793.0
2018-03-21 10:00:00,228.51,228.68,227.91,228.37,74974.0,228.51,228.68,227.91,228.37,74974.0
2018-03-21 10:10:00,228.45,228.5,227.0,227.14,106636.0,228.45,228.5,227.0,227.14,106636.0
2018-03-21 10:20:00,227.15,227.43,226.57,227.01,96746.0,227.15,227.43,226.57,227.01,96746.0
2018-03-21 10:30:00,227.05,227.18,226.29,226.67,63262.0,227.05,227.18,226.29,226.67,63262.0
2018-03-21 10:40:00,226.67,227.68,226.42,227.1,61966.0,226.67,227.68,226.42,227.1,61966.0
2018-03-21 10:50:00,227.09,227.33,226.77,226.8,59603.0,227.09,227.33,226.77,226.8,59603.0
2018-03-21 11:00:00,226.76,227.23,226.59,227.22,57098.0,226.76,227.23,226.59,227.22,57098.0
2018-03-21 11:10:00,227.2,227.87,227.19,227.36,56368.0,227.2,227.87,227.19,227.36,56368.0
2018-03-21 11:20:00,227.4,227.58,226.99,227.11,50689.0,227.4,227.58,226.99,227.11,50689.0
2018-03-21 11:30:00,227.07,227.72,227.0,227.71,30929.0,227.07,227.72,227.0,227.71,30929.0
2018-03-21 11:40:00,227.65,227.91,227.59,227.73,32615.0,227.65,227.91,227.59,227.73,32615.0
2018-03-21 11:50:00,227.79,229.03,227.79,228.53,84071.0,227.79,229.03,227.79,228.53,84071.0
2018-03-21 12:00:00,228.53,228.53,228.0,228.37,42408.0,228.53,228.53,228.0,228.37,42408.0
2018-03-21 12:10:00,228.41,228.42,227.56,227.73,54887.0,228.41,228.42,227.56,227.73,54887.0
2018-03-21 12:20:00,227.78,227.83,227.49,227.63,24938.0,227.78,227.83,227.49,227.63,24938.0
2018-03-21 12:30:00,227.62,227.67,227.33,227.65,45297.0,227.62,227.67,227.33,227.65,45297.0
2018-03-21 12:40:00,227.67,227.98,227.51,227.88,61548.0,227.67,227.98,227.51,227.88,61548.0
2018-03-21 12:50:00,227.89,228.3,227.83,228.07,36623.0,227.89,228.3,227.83,228.07,36623.0
2018-03-21 13:00:00,228.08,228.08,227.46,227.52,35070.0,228.08,228.08,227.46,227.52,35070.0
2018-03-21 13:10:00,227.5,227.76,227.43,227.68,42293.0,227.5,227.76,227.43,227.68,42293.0
2018-03-21 13:20:00,227.64,227.71,227.48,227.56,30313.0,227.64,227.71,227.48,227.56,30313.0
2018-03-21 13:30:00,227.52,227.63,227.01,227.02,57802.0,227.52,227.63,227.01,227.02,57802.0
2018-03-21 13:40:00,227.02,227.65,227.0,227.55,46745.0,227.02,227.65,227.0,227.55,46745.0
2018-03-21 13:50:00,227.46,227.82,227.29,227.54,45982.0,227.46,227.82,227.29,227.54,45982.0
2018-03-21 14:00:00,227.55,228.59,227.24,228.25,117224.0,227.55,228.59,227.24,228.25,117224.0
2018-03-21 14:10:00,228.15,229.08,228.15,228.64,66372.0,228.15,229.08,228.15,228.64,66372.0
2018-03-21 14:20:00,228.58,228.6,226.88,227.45,70038.0,228.58,228.6,226.88,227.45,70038.0
2018-03-21 14:30:00,227.44,227.44,226.6,226.76,79333.0,227.44,227.44,226.6,226.76,79333.0
2018-03-21 14:40:00,226.76,227.06,226.45,226.56,116895.0,226.76,227.06,226.45,226.56,116895.0
2018-03-21 14:50:00,226.6,226.87,225.61,226.87,76457.0,226.6,226.87,225.61,226.87,76457.0
2018-03-21 15:00:00,226.75,227.49,226.58,227.31,83472.0,226.75,227.49,226.58,227.31,83472.0
2018-03-21 15:10:00,227.4,228.18,227.25,227.62,64116.0,227.4,228.18,227.25,227.62,64116.0
2018-03-21 15:20:00,227.65,227.89,227.21,227.34,36970.0,227.65,227.89,227.21,227.34,36970.0
2018-03-21 15:30:00,227.34,228.22,227.06,228.0,86283.0,227.34,228.22,227.06,228.0,86283.0
2018-03-21 15:40:00,227.95,228.0,227.43,227.81,107690.0,227.95,228.0,227.43,227.81,107690.0
2018-03-21 15:50:00,227.75,227.75,226.8,226.93,219437.0,227.75,227.75,226.8,226.93,219437.0
2018-03-22 09:30:00,223.86,224.21,222.25,223.73,167346.0,223.86,224.21,222.25,223.73,167346.0
2018-03-22 09:40:00,223.53,224.98,223.52,224.68,60661.0,223.53,224.98,223.52,224.68,60661.0
2018-03-22 09:50:00,224.67,224.98,224.13,224.44,47428.0,224.67,224.98,224.13,224.44,47428.0
2018-03-22 10:00:00,224.33,225.46,223.94,225.4,49240.0,224.33,225.46,223.94,225.4,49240.0
2018-03-22 10:10:00,225.33,225.87,225.12,225.55,41567.0,225.33,225.87,225.12,225.55,41567.0
2018-03-22 10:20:00,225.56,225.79,225.16,225.3,21663.0,225.56,225.79,225.16,225.3,21663.0
2018-03-22 10:30:00,225.22,225.25,224.1,224.42,53169.0,225.22,225.25,224.1,224.42,53169.0
2018-03-22 10:40:00,224.46,224.49,223.34,223.67,43324.0,224.46,224.49,223.34,223.67,43324.0
2018-03-22 10:50:00,223.55,223.82,222.41,223.33,45128.0,223.55,223.82,222.41,223.33,45128.0
2018-03-22 11:00:00,223.43,223.91,223.11,223.8,46394.0,223.43,223.91,223.11,223.8,46394.0
2018-03-22 11:10:00,223.88,224.1,223.45,223.81,24500.0,223.88,224.1,223.45,223.81,24500.0
2018-03-22 11:20:00,223.84,223.9,222.37,222.56,33991.0,223.84,223.9,222.37,222.56,33991.0
2018-03-22 11:30:00,222.65,222.66,221.67,221.83,45313.0,222.65,222.66,221.67,221.83,45313.0
2018-03-22 11:40:00,221.82,222.09,221.39,221.84,43983.0,221.82,222.09,221.39,221.84,43983.0
2018-03-22 11:50:00,221.82,222.19,221.47,221.91,117723.0,221.82,222.19,221.47,221.91,117723.0
2018-03-22 12:00:00,221.84,222.28,221.4,222.03,61661.0,221.84,222.28,221.4,222.03,61661.0
2018-03-22 12:10:00,222.08,223.09,221.86,222.82,45588.0,222.08,223.09,221.86,222.82,45588.0
2018-03-22 12:20:00,223.01,223.91,222.91,223.86,29670.0,223.01,223.91,222.91,223.86,29670.0
2018-03-22 12:30:00,223.83,224.15,223.51,224.14,27522.0,223.83,224.15,223.51,224.14,27522.0
2018-03-22 12:40:00,224.21,224.62,223.72,224.03,52123.0,224.21,224.62,223.72,224.03,52123.0
2018-03-22 12:50:00,224.12,224.66,224.0,224.11,17700.0,224.12,224.66,224.0,224.11,17700.0
2018-03-22 13:00:00,224.07,224.07,223.26,223.5,31347.0,224.07,224.07,223.26,223.5,31347.0
2018-03-22 13:10:00,223.46,224.18,223.3,223.99,13045.0,223.46,224.18,223.3,223.99,13045.0
2018-03-22 13:20:00,223.91,224.91,223.79,224.91,19837.0,223.91,224.91,223.79,224.91,19837.0
2018-03-22 13:30:00,224.99,225.29,224.69,224.99,29591.0,224.99,225.29,224.69,224.99,29591.0
2018-03-22 13:40:00,224.96,225.11,224.64,224.71,17135.0,224.96,225.11,224.64,224.71,17135.0
2018-03-22 13:50:00,224.73,224.74,224.04,224.35,24727.0,224.73,224.74,224.04,224.35,24727.0
2018-03-22 14:00:00,224.33,224.44,223.88,223.88,19873.0,224.33,224.44,223.88,223.88,19873.0
2018-03-22 14:10:00,223.83,224.31,223.71,223.78,32704.0,223.83,224.31,223.71,223.78,32704.0
2018-03-22 14:20:00,223.73,223.75,222.95,222.98,31752.0,223.73,223.75,222.95,222.98,31752.0
2018-03-22 14:30:00,222.93,223.35,222.69,223.32,31596.0,222.93,223.35,222.69,223.32,31596.0
2018-03-22 14:40:00,223.35,223.58,222.93,223.48,22841.0,223.35,223.58,222.93,223.48,22841.0
2018-03-22 14:50:00,223.42,223.54,222.43,222.73,17759.0,223.42,223.54,222.43,222.73,17759.0
2018-03-22 15:00:00,222.63,223.25,222.47,222.62,20877.0,222.63,223.25,222.47,222.62,20877.0
2018-03-22 15:10:00,222.59,222.78,221.85,222.08,45709.0,222.59,222.78,221.85,222.08,45709.0
2018-03-22 15:20:00,222.1,222.68,221.93,221.93,40422.0,222.1,222.68,221.93,221.93,40422.0
2018-03-22 15:30:00,221.9,221.93,221.06,221.22,69211.0,221.9,221.93,221.06,221.22,69211.0
2018-03-22 15:40:00,221.16,221.31,220.25,220.74,110463.0,221.16,221.31,220.25,220.74,110463.0
2018-03-22 15:50:00,220.59,221.07,220.31,220.52,230972.0,220.59,221.07,220.31,220.52,230972.0
2018-03-23 09:30:00,219.58,222.09,219.25,221.25,255312.0,219.58,222.09,219.25,221.25,255312.0
2018-03-23 09:40:00,221.24,221.42,218.56,219.18,180757.0,221.24,221.42,218.56,219.18,180757.0
2018-03-23 09:50:00,219.28,220.61,218.92,220.13,157463.0,219.28,220.61,218.92,220.13,157463.0
2018-03-23 10:00:00,220.37,220.73,219.5,220.04,63922.0,220.37,220.73,219.5,220.04,63922.0
2018-03-23 10:10:00,220.0,220.56,219.3,219.5,83357.0,220.0,220.56,219.3,219.5,83357.0
2018-03-23 10:20:00,219.51,220.62,219.17,220.45,75856.0,219.51,220.62,219.17,220.45,75856.0
2018-03-23 10:30:00,220.5,221.05,220.23,220.39,53042.0,220.5,221.05,220.23,220.39,53042.0
2018-03-23 10:40:00,220.36,221.47,220.26,220.71,72078.0,220.36,221.47,220.26,220.71,72078.0
2018-03-23 10:50:00,220.71,221.25,220.4,221.09,53801.0,220.71,221.25,220.4,221.09,53801.0
2018-03-23 11:00:00,221.19,221.38,220.21,220.26,50769.0,221.19,221.38,220.21,220.26,50769.0
2018-03-23 11:10:00,220.25,220.43,219.78,220.03,51936.0,220.25,220.43,219.78,220.03,51936.0
2018-03-23 11:20:00,220.03,220.25,219.75,219.91,67515.0,220.03,220.25,219.75,219.91,67515.0
2018-03-23 11:30:00,219.83,219.93,218.81,218.95,46344.0,219.83,219.93,218.81,218.95,46344.0
2018-03-23 11:40:00,218.87,218.96,217.75,217.89,71438.0,218.87,218.96,217.75,217.89,71438.0
2018-03-23 11:50:00,217.89,218.03,217.17,217.37,57015.0,217.89,218.03,217.17,217.37,57015.0
2018-03-23 12:00:00,217.33,218.78,217.3,218.68,53733.0,217.33,218.78,217.3,218.68,53733.0
2018-03-23 12:10:00,218.66,218.94,218.15,218.23,33640.0,218.66,218.94,218.15,218.23,33640.0
2018-03-23 12:20:00,218.2,219.5,218.2,219.39,47924.0,218.2,219.5,218.2,219.39,47924.0
2018-03-23 12:30:00,219.42,219.65,218.87,218.89,41821.0,219.42,219.65,218.87,218.89,41821.0
2018-03-23 12:40:00,218.91,219.28,218.8,219.2,39973.0,218.91,219.28,218.8,219.2,39973.0
2018-03-23 12:50:00,219.2,219.38,218.97,219.25,40487.0,219.2,219.38,218.97,219.25,40487.0
2018-03-23 13:00:00,219.16,220.27,218.9,220.2,50016.0,219.16,220.27,218.9,220.2,50016.0
2018-03-23 13:10:00,220.27,220.86,220.19,220.86,41315.0,220.27,220.86,220.19,220.86,41315.0
2018-03-23 13:20:00,220.93,221.49,220.62,221.06,61768.0,220.93,221.49,220.62,221.06,61768.0
2018-03-23 13:30:00,221.09,221.5,220.29,220.39,49016.0,221.09,221.5,220.29,220.39,49016.0
2018-03-23 13:40:00,220.41,221.5,220.31,221.5,32741.0,220.41,221.5,220.31,221.5,32741.0
2018-03-23 13:50:00,221.49,222.46,221.46,221.95,65583.0,221.49,222.46,221.46,221.95,65583.0
2018-03-23 14:00:00,222.03,222.45,221.26,221.38,33918.0,222.03,222.45,221.26,221.38,33918.0
2018-03-23 14:10:00,221.38,221.38,220.05,220.06,31163.0,221.38,221.38,220.05,220.06,31163.0
2018-03-23 14:20:00,220.11,220.36,219.67,220.09,37731.0,220.11,220.36,219.67,220.09,37731.0
2018-03-23 14:30:00,220.05,220.08,219.29,219.64,38414.0,220.05,220.08,219.29,219.64,38414.0
2018-03-23 14:40:00,219.54,219.94,218.97,219.08,42410.0,219.54,219.94,218.97,219.08,42410.0
2018-03-23 14:50:00,218.99,219.11,216.96,216.96,93230.0,218.99,219.11,216.96,216.96,93230.0
2018-03-23 15:00:00,217.07,217.51,216.57,216.7,109410.0,217.07,217.51,216.57,216.7,109410.0
2018-03-23 15:10:00,216.78,218.28,216.6,217.76,84749.0,216.78,218.28,216.6,217.76,84749.0
2018-03-23 15:20:00,217.77,217.8,217.04,217.19,54056.0,217.77,217.8,217.04,217.19,54056.0
2018-03-23 15:30:00,217.09,217.09,215.91,216.38,116404.0,217.09,217.09,215.91,216.38,116404.0
2018-03-23 15:40:00,216.36,216.79,215.46,215.46,115505.0,216.36,216.79,215.46,215.46,115505.0
2018-03-23 15:50:00,215.46,215.71,214.78,215.0,296565.0,215.46,215.71,214.78,215.0,296565.0
2018-03-26 09:30:00,219.0,222.74,218.5,222.67,301237.0,219.0,222.74,218.5,222.67,301237.0
2018-03-26 09:40:00,222.75,223.11,221.75,221.85,132116.0,222.75,223.11,221.75,221.85,132116.0
2018-03-26 09:50:00,221.82,222.04,221.32,221.59,116223.0,221.82,222.04,221.32,221.59,116223.0
2018-03-26 10:00:00,221.51,222.66,221.51,222.15,81329.0,221.51,222.66,221.51,222.15,81329.0
2018-03-26 10:10:00,222.15,222.39,221.72,222.21,102649.0,222.15,222.39,221.72,222.21,102649.0
2018-03-26 10:20:00,222.3,223.04,222.15,222.19,91495.0,222.3,223.04,222.15,222.19,91495.0
2018-03-26 10:30:00,222.14,222.88,221.83,222.65,74776.0,222.14,222.88,221.83,222.65,74776.0
2018-03-26 10:40:00,222.64,223.01,221.51,222.19,89348.0,222.64,223.01,221.51,222.19,89348.0
2018-03-26 10:50:00,222.18,222.79,221.93,222.13,57643.0,222.18,222.79,221.93,222.13,57643.0
2018-03-26 11:00:00,222.05,222.07,220.66,220.73,96855.0,222.05,222.07,220.66,220.73,96855.0
2018-03-26 11:10:00,220.72,221.33,219.95,219.96,61823.0,220.72,221.33,219.95,219.96,61823.0
2018-03-26 11:20:00,220.0,221.3,219.72,220.85,67696.0,220.0,221.3,219.72,220.85,67696.0
2018-03-26 11:30:00,220.88,221.94,220.53,221.87,62612.0,220.88,221.94,220.53,221.87,62612.0
2018-03-26 11:40:00,221.95,222.54,221.95,222.17,68687.0,221.95,222.54,221.95,222.17,68687.0
2018-03-26 11:50:00,222.17,223.15,222.04,223.0,94930.0,222.17,223.15,222.04,223.0,94930.0
2018-03-26 12:00:00,223.13,223.48,222.4,223.39,88206.0,223.13,223.48,222.4,223.39,88206.0
2018-03-26 12:10:00,223.43,223.72,223.0,223.53,37988.0,223.43,223.72,223.0,223.53,37988.0
2018-03-26 12:20:00,223.58,224.28,223.48,223.68,81379.0,223.58,224.28,223.48,223.68,81379.0
2018-03-26 12:30:00,223.61,223.89,223.22,223.57,50860.0,223.61,223.89,223.22,223.57,50860.0
2018-03-26 12:40:00,223.62,223.8,223.26,223.31,31274.0,223.62,223.8,223.26,223.31,31274.0
2018-03-26 12:50:00,223.35,223.57,223.07,223.33,38840.0,223.35,223.57,223.07,223.33,38840.0
2018-03-26 13:00:00,223.27,224.12,223.22,223.94,54824.0,223.27,224.12,223.22,223.94,54824.0
2018-03-26 13:10:00,223.91,224.47,223.9,224.06,51943.0,223.91,224.47,223.9,224.06,51943.0
2018-03-26 13:20:00,224.02,224.21,223.33,223.46,32103.0,224.02,224.21,223.33,223.46,32103.0
2018-03-26 13:30:00,223.36,223.5,223.09,223.45,32350.0,223.36,223.5,223.09,223.45,32350.0
2018-03-26 13:40:00,223.5,224.07,223.5,223.96,32354.0,223.5,224.07,223.5,223.96,32354.0
2018-03-26 13:50:00,223.95,224.14,223.64,224.14,45764.0,223.95,224.14,223.64,224.14,45764.0
2018-03-26 14:00:00,224.2,224.85,224.05,224.69,55200.0,224.2,224.85,224.05,224.69,55200.0
2018-03-26 14:10:00,224.72,225.3,224.69,225.19,58982.0,224.72,225.3,224.69,225.19,58982.0
2018-03-26 14:20:00,225.31,226.08,225.28,226.08,53872.0,225.31,226.08,225.28,226.08,53872.0
2018-03-26 14:30:00,226.08,226.22,225.62,225.95,83223.0,226.08,226.22,225.62,225.95,83223.0
2018-03-26 14:40:00,225.88,226.19,225.47,225.61,76975.0,225.88,226.19,225.47,225.61,76975.0
2018-03-26 14:50:00,225.63,226.72,225.63,226.1,115085.0,225.63,226.72,225.63,226.1,115085.0
2018-03-26 15:00:00,226.13,226.95,226.01,226.95,70517.0,226.13,226.95,226.01,226.95,70517.0
2018-03-26 15:10:00,227.0,227.25,226.76,227.12,68029.0,227.0,227.25,226.76,227.12,68029.0
2018-03-26 15:20:00,227.13,227.3,226.74,227.13,93592.0,227.13,227.3,226.74,227.13,93592.0
2018-03-26 15:30:00,227.16,228.21,227.16,228.21,179203.0,227.16,228.21,227.16,228.21,179203.0
2018-03-26 15:40:00,228.21,228.91,228.09,228.84,144447.0,228.21,228.91,228.09,228.84,144447.0
2018-03-26 15:50:00,229.05,229.15,228.3,228.91,249960.0,229.05,229.15,228.3,228.91,249960.0
2018-03-27 09:30:00,229.95,230.98,227.6,227.63,286034.0,229.95,230.98,227.6,227.63,286034.0
2018-03-27 09:40:00,227.81,228.29,226.08,226.42,82328.0,227.81,228.29,226.08,226.42,82328.0
2018-03-27 09:50:00,226.32,227.0,225.93,226.87,92170.0,226.32,227.0,225.93,226.87,92170.0
2018-03-27 10:00:00,226.87,227.53,226.12,226.27,113932.0,226.87,227.53,226.12,226.27,113932.0
2018-03-27 10:10:00,226.32,226.58,225.62,226.46,82518.0,226.32,226.58,225.62,226.46,82518.0
2018-03-27 10:20:00,226.47,226.96,226.15,226.74,45162.0,226.47,226.96,226.15,226.74,45162.0
2018-03-27 10:30:00,226.77,226.99,226.19,226.88,41877.0,226.77,226.99,226.19,226.88,41877.0
2018-03-27 10:40:00,226.94,227.75,226.76,227.06,47499.0,226.94,227.75,226.76,227.06,47499.0
2018-03-27 10:50:00,227.02,227.17,225.66,225.75,30026.0,227.02,227.17,225.66,225.75,30026.0
2018-03-27 11:00:00,225.78,226.08,225.32,226.02,55150.0,225.78,226.08,225.32,226.02,55150.0
2018-03-27 11:10:00,226.0,226.36,225.76,225.95,48826.0,226.0,226.36,225.76,225.95,48826.0
2018-03-27 11:20:00,225.98,226.14,225.12,225.27,31412.0,225.98,226.14,225.12,225.27,31412.0
2018-03-27 11:30:00,225.49,226.15,225.49,225.93,44686.0,225.49,226.15,225.49,225.93,44686.0
2018-03-27 11:40:00,225.91,226.88,225.84,226.62,28059.0,225.91,226.88,225.84,226.62,28059.0
2018-03-27 11:50:00,226.73,226.94,225.86,226.31,25372.0,226.73,226.94,225.86,226.31,25372.0
2018-03-27 12:00:00,226.31,226.56,225.27,225.27,40594.0,226.31,226.56,225.27,225.27,40594.0
2018-03-27 12:10:00,225.3,225.55,224.75,224.88,35892.0,225.3,225.55,224.75,224.88,35892.0
2018-03-27 12:20:00,224.88,225.04,223.82,223.96,54311.0,224.88,225.04,223.82,223.96,54311.0
2018-03-27 12:30:00,223.89,224.32,223.15,223.5,72140.0,223.89,224.32,223.15,223.5,72140.0
2018-03-27 12:40:00,223.5,224.07,223.13,223.62,41001.0,223.5,224.07,223.13,223.62,41001.0
2018-03-27 12:50:00,223.55,223.55,222.13,223.03,89985.0,223.55,223.55,222.13,223.03,89985.0
2018-03-27 13:00:00,223.02,223.5,222.9,223.36,42643.0,223.02,223.5,222.9,223.36,42643.0
2018-03-27 13:10:00,223.36,223.36,222.6,223.06,57464.0,223.36,223.36,222.6,223.06,57464.0
2018-03-27 13:20:00,223.05,223.24,221.76,221.91,45960.0,223.05,223.24,221.76,221.91,45960.0
2018-03-27 13:30:00,221.86,222.36,221.44,221.55,36086.0,221.86,222.36,221.44,221.55,36086.0
2018-03-27 13:40:00,221.5,222.08,221.22,221.24,51878.0,221.5,222.08,221.22,221.24,51878.0
2018-03-27 13:50:00,221.2,221.54,220.39,221.37,52506.0,221.2,221.54,220.39,221.37,52506.0
2018-03-27 14:00:00,221.11,221.11,219.61,219.65,111995.0,221.11,221.11,219.61,219.65,111995.0
2018-03-27 14:10:00,219.59,220.92,219.51,220.77,67017.0,219.59,220.92,219.51,220.77,67017.0
2018-03-27 14:20:00,220.81,220.81,218.87,218.98,69230.0,220.81,220.81,218.87,218.98,69230.0
2018-03-27 14:30:00,218.93,219.93,218.36,219.89,114020.0,218.93,219.93,218.36,219.89,114020.0
2018-03-27 14:40:00,219.89,220.19,218.5,218.64,69579.0,219.89,220.19,218.5,218.64,69579.0
2018-03-27 14:50:00,218.73,219.15,218.51,218.61,86051.0,218.73,219.15,218.51,218.61,86051.0
2018-03-27 15:00:00,218.6,218.64,215.89,216.77,244897.0,218.6,218.64,215.89,216.77,244897.0
2018-03-27 15:10:00,216.76,217.17,215.76,216.3,227642.0,216.76,217.17,215.76,216.3,227642.0
2018-03-27 15:20:00,216.23,216.69,215.02,215.04,121157.0,216.23,216.69,215.02,215.04,121157.0
2018-03-27 15:30:00,215.02,215.31,213.43,214.73,197745.0,215.02,215.31,213.43,214.73,197745.0
2018-03-27 15:40:00,214.65,214.7,212.25,213.17,213011.0,214.65,214.7,212.25,213.17,213011.0
2018-03-27 15:50:00,213.09,214.74,212.59,213.85,571536.0,213.09,214.74,212.59,213.85,571536.0
2018-03-28 09:30:00,213.92,214.15,209.5,209.82,430793.0,213.92,214.15,209.5,209.82,430793.0
2018-03-28 09:40:00,209.78,213.91,209.04,213.44,169562.0,209.78,213.91,209.04,213.44,169562.0
2018-03-28 09:50:00,213.58,214.79,212.51,214.39,186864.0,213.58,214.79,212.51,214.39,186864.0
2018-03-28 10:00:00,214.37,215.64,213.78,214.94,188468.0,214.37,215.64,213.78,214.94,188468.0
2018-03-28 10:10:00,214.79,214.9,213.12,213.41,123262.0,214.79,214.9,213.12,213.41,123262.0
2018-03-28 10:20:00,213.54,214.3,212.12,212.9,65956.0,213.54,214.3,212.12,212.9,65956.0
2018-03-28 10:30:00,212.94,213.5,211.38,211.8,93770.0,212.94,213.5,211.38,211.8,93770.0
2018-03-28 10:40:00,211.77,211.9,210.04,210.57,69761.0,211.77,211.9,210.04,210.57,69761.0
2018-03-28 10:50:00,210.77,212.16,210.15,212.0,87659.0,210.77,212.16,210.15,212.0,87659.0
2018-03-28 11:00:00,212.09,213.31,212.09,213.06,97945.0,212.09,213.31,212.09,213.06,97945.0
2018-03-28 11:10:00,213.06,213.88,211.84,212.9,96007.0,213.06,213.88,211.84,212.9,96007.0
2018-03-28 11:20:00,212.89,212.89,211.14,211.14,83293.0,212.89,212.89,211.14,211.14,83293.0
2018-03-28 11:30:00,211.34,212.66,210.42,212.04,84707.0,211.34,212.66,210.42,212.04,84707.0
2018-03-28 11:40:00,212.12,214.04,212.12,213.68,75905.0,212.12,214.04,212.12,213.68,75905.0
2018-03-28 11:50:00,213.71,213.71,211.93,212.65,58477.0,213.71,213.71,211.93,212.65,58477.0
2018-03-28 12:00:00,212.72,213.71,212.71,213.28,54892.0,212.72,213.71,212.71,213.28,54892.0
2018-03-28 12:10:00,213.37,216.98,213.34,216.98,164791.0,213.37,216.98,213.34,216.98,164791.0
2018-03-28 12:20:00,216.96,217.15,214.26,214.29,73744.0,216.96,217.15,214.26,214.29,73744.0
2018-03-28 12:30:00,214.45,215.19,213.96,215.13,49149.0,214.45,215.19,213.96,215.13,49149.0
2018-03-28 12:40:00,215.2,215.72,213.77,214.03,42592.0,215.2,215.72,213.77,214.03,42592.0
2018-03-28 12:50:00,213.99,214.18,212.5,212.62,41965.0,213.99,214.18,212.5,212.62,41965.0
2018-03-28 13:00:00,212.6,213.25,212.15,213.25,49876.0,212.6,213.25,212.15,213.25,49876.0
2018-03-28 13:10:00,213.18,213.35,212.2,212.38,40489.0,213.18,213.35,212.2,212.38,40489.0
2018-03-28 13:20:00,212.52,214.23,212.52,213.79,39462.0,212.52,214.23,212.52,213.79,39462.0
2018-03-28 13:30:00,213.89,214.13,212.67,213.83,31498.0,213.89,214.13,212.67,213.83,31498.0
2018-03-28 13:40:00,213.77,215.04,213.47,214.63,44754.0,213.77,215.04,213.47,214.63,44754.0
2018-03-28 13:50:00,214.56,214.56,213.65,213.93,26473.0,214.56,214.56,213.65,213.93,26473.0
2018-03-28 14:00:00,213.93,214.43,212.28,212.69,40036.0,213.93,214.43,212.28,212.69,40036.0
2018-03-28 14:10:00,212.74,213.37,212.19,213.19,40857.0,212.74,213.37,212.19,213.19,40857.0
2018-03-28 14:20:00,213.32,214.08,213.04,213.05,89782.0,213.32,214.08,213.04,213.05,89782.0
2018-03-28 14:30:00,212.86,214.39,212.83,214.34,48543.0,212.86,214.39,212.83,214.34,48543.0
2018-03-28 14:40:00,214.39,214.98,213.63,213.99,61875.0,214.39,214.98,213.63,213.99,61875.0
2018-03-28 14:50:00,214.1,214.34,213.0,213.31,25468.0,214.1,214.34,213.0,213.31,25468.0
2018-03-28 15:00:00,213.21,213.38,211.2,211.4,70031.0,213.21,213.38,211.2,211.4,70031.0
2018-03-28 15:10:00,211.46,212.87,211.46,212.41,37029.0,211.46,212.87,211.46,212.41,37029.0
2018-03-28 15:20:00,212.51,213.33,211.99,213.31,47992.0,212.51,213.33,211.99,213.31,47992.0
2018-03-28 15:30:00,213.3,214.55,213.01,214.18,62721.0,213.3,214.55,213.01,214.18,62721.0
2018-03-28 15:40:00,214.24,214.45,213.15,213.72,88824.0,214.24,214.45,213.15,213.72,88824.0
2018-03-28 15:50:00,213.74,213.9,212.48,212.6,158947.0,213.74,213.9,212.48,212.6,158947.0
2018-03-29 09:30:00,213.56,215.16,212.24,213.12,179151.0,213.56,215.16,212.24,213.12,179151.0
2018-03-29 09:40:00,213.29,213.33,211.93,211.96,79195.0,213.29,213.33,211.93,211.96,79195.0
2018-03-29 09:50:00,211.94,211.97,210.27,211.01,52915.0,211.94,211.97,210.27,211.01,52915.0
2018-03-29 10:00:00,211.11,212.17,210.85,211.46,92222.0,211.11,212.17,210.85,211.46,92222.0
2018-03-29 10:10:00,211.52,212.61,211.52,211.88,63331.0,211.52,212.61,211.52,211.88,63331.0
2018-03-29 10:20:00,212.06,212.77,211.51,212.45,70602.0,212.06,212.77,211.51,212.45,70602.0
2018-03-29 10:30:00,212.47,214.01,212.27,213.85,113856.0,212.47,214.01,212.27,213.85,113856.0
2018-03-29 10:40:00,213.91,215.3,213.71,215.13,107353.0,213.91,215.3,213.71,215.13,107353.0
2018-03-29 10:50:00,215.05,216.06,214.76,216.0,91943.0,215.05,216.06,214.76,216.0,91943.0
2018-03-29 11:00:00,216.14,216.55,215.64,216.2,79793.0,216.14,216.55,215.64,216.2,79793.0
2018-03-29 11:10:00,216.17,216.18,214.53,214.79,63764.0,216.17,216.18,214.53,214.79,63764.0
2018-03-29 11:20:00,214.86,215.34,214.54,214.8,24583.0,214.86,215.34,214.54,214.8,24583.0
2018-03-29 11:30:00,214.86,214.86,213.91,214.11,27407.0,214.86,214.86,213.91,214.11,27407.0
2018-03-29 11:40:00,214.15,214.92,214.02,214.75,30803.0,214.15,214.92,214.02,214.75,30803.0
2018-03-29 11:50:00,214.76,214.83,214.32,214.52,19794.0,214.76,214.83,214.32,214.52,19794.0
2018-03-29 12:00:00,214.6,214.75,213.67,213.71,24870.0,214.6,214.75,213.67,213.71,24870.0
2018-03-29 12:10:00,213.88,214.42,213.5,214.24,16103.0,213.88,214.42,213.5,214.24,16103.0
2018-03-29 12:20:00,214.29,215.03,214.05,215.03,23885.0,214.29,215.03,214.05,215.03,23885.0
2018-03-29 12:30:00,215.03,215.42,214.92,215.27,13162.0,215.03,215.42,214.92,215.27,13162.0
2018-03-29 12:40:00,215.25,215.25,214.67,214.97,19339.0,215.25,215.25,214.67,214.97,19339.0
2018-03-29 12:50:00,214.92,216.0,214.92,215.74,19997.0,214.92,216.0,214.92,215.74,19997.0
2018-03-29 13:00:00,215.71,215.89,214.81,215.11,16869.0,215.71,215.89,214.81,215.11,16869.0
2018-03-29 13:10:00,215.0,215.53,214.79,215.5,13411.0,215.0,215.53,214.79,215.5,13411.0
2018-03-29 13:20:00,215.49,215.81,215.17,215.81,16060.0,215.49,215.81,215.17,215.81,16060.0
2018-03-29 13:30:00,215.72,216.41,215.51,216.14,35701.0,215.72,216.41,215.51,216.14,35701.0
2018-03-29 13:40:00,216.18,217.22,216.13,217.22,36397.0,216.18,217.22,216.13,217.22,36397.0
2018-03-29 13:50:00,217.18,218.01,217.18,217.64,100317.0,217.18,218.01,217.18,217.64,100317.0
2018-03-29 14:00:00,217.6,218.16,217.04,218.0,37612.0,217.6,218.16,217.04,218.0,37612.0
2018-03-29 14:10:00,218.09,218.66,217.7,218.11,48788.0,218.09,218.66,217.7,218.11,48788.0
2018-03-29 14:20:00,218.07,218.67,217.81,218.38,73788.0,218.07,218.67,217.81,218.38,73788.0
2018-03-29 14:30:00,218.31,218.99,218.3,218.91,39914.0,218.31,218.99,218.3,218.91,39914.0
2018-03-29 14:40:00,218.85,219.59,218.71,219.48,49866.0,218.85,219.59,218.71,219.48,49866.0
2018-03-29 14:50:00,219.47,219.47,218.55,218.56,54415.0,219.47,219.47,218.55,218.56,54415.0
2018-03-29 15:00:00,218.61,219.18,218.45,219.09,48314.0,218.61,219.18,218.45,219.09,48314.0
2018-03-29 15:10:00,219.06,219.08,218.11,218.16,57520.0,219.06,219.08,218.11,218.16,57520.0
2018-03-29 15:20:00,218.19,218.23,216.74,217.35,76149.0,218.19,218.23,216.74,217.35,76149.0
2018-03-29 15:30:00,217.32,217.33,215.73,216.33,96731.0,217.32,217.33,215.73,216.33,96731.0
2018-03-29 15:40:00,216.37,217.41,216.17,217.41,109471.0,216.37,217.41,216.17,217.41,109471.0
2018-03-29 15:50:00,217.43,217.5,215.97,216.09,263168.0,217.43,217.5,215.97,216.09,263168.0
2018-04-02 09:30:00,214.62,216.5,213.64,215.96,100262.0,214.62,216.5,213.64,215.96,100262.0
2018-04-02 09:40:00,215.88,216.19,214.47,214.55,65256.0,215.88,216.19,214.47,214.55,65256.0
2018-04-02 09:50:00,214.56,214.97,213.93,214.39,56176.0,214.56,214.97,213.93,214.39,56176.0
2018-04-02 10:00:00,214.66,214.66,213.34,213.99,92004.0,214.66,214.66,213.34,213.99,92004.0
2018-04-02 10:10:00,214.0,214.3,213.44,213.86,56286.0,214.0,214.3,213.44,213.86,56286.0
2018-04-02 10:20:00,213.99,214.05,212.83,213.2,31262.0,213.99,214.05,212.83,213.2,31262.0
2018-04-02 10:30:00,213.22,213.25,212.1,213.19,36655.0,213.22,213.25,212.1,213.19,36655.0
2018-04-02 10:40:00,213.2,213.73,212.98,213.56,19290.0,213.2,213.73,212.98,213.56,19290.0
2018-04-02 10:50:00,213.53,213.92,212.65,212.83,23260.0,213.53,213.92,212.65,212.83,23260.0
2018-04-02 11:00:00,212.79,212.79,211.11,211.76,51927.0,212.79,212.79,211.11,211.76,51927.0
2018-04-02 11:10:00,211.83,212.2,211.23,211.86,32497.0,211.83,212.2,211.23,211.86,32497.0
2018-04-02 11:20:00,211.96,212.18,211.4,212.07,43532.0,211.96,212.18,211.4,212.07,43532.0
2018-04-02 11:30:00,212.09,212.17,210.17,210.71,90873.0,212.09,212.17,210.17,210.71,90873.0
2018-04-02 11:40:00,210.86,211.21,209.87,211.01,52466.0,210.86,211.21,209.87,211.01,52466.0
2018-04-02 11:50:00,211.13,211.21,210.29,210.53,47886.0,211.13,211.21,210.29,210.53,47886.0
2018-04-02 12:00:00,210.42,210.57,209.65,210.01,34921.0,210.42,210.57,209.65,210.01,34921.0
2018-04-02 12:10:00,210.15,210.94,209.56,210.8,35313.0,210.15,210.94,209.56,210.8,35313.0
2018-04-02 12:20:00,210.77,211.12,210.34,210.9,21405.0,210.77,211.12,210.34,210.9,21405.0
2018-04-02 12:30:00,210.89,211.87,210.88,211.3,20703.0,210.89,211.87,210.88,211.3,20703.0
2018-04-02 12:40:00,211.28,212.35,211.01,212.12,19651.0,211.28,212.35,211.01,212.12,19651.0
2018-04-02 12:50:00,212.03,212.03,210.52,211.04,36598.0,212.03,212.03,210.52,211.04,36598.0
2018-04-02 13:00:00,211.08,211.31,209.94,210.03,47166.0,211.08,211.31,209.94,210.03,47166.0
2018-04-02 13:10:00,210.1,210.51,209.59,209.61,29802.0,210.1,210.51,209.59,209.61,29802.0
2018-04-02 13:20:00,209.82,210.02,209.01,209.42,33953.0,209.82,210.02,209.01,209.42,33953.0
2018-04-02 13:30:00,209.22,210.45,209.22,209.91,51092.0,209.22,210.45,209.22,209.91,51092.0
2018-04-02 13:40:00,209.92,209.97,208.89,209.28,41697.0,209.92,209.97,208.89,209.28,41697.0
2018-04-02 13:50:00,209.53,210.09,209.21,209.59,43075.0,209.53,210.09,209.21,209.59,43075.0
2018-04-02 14:00:00,209.47,209.62,208.63,209.33,62188.0,209.47,209.62,208.63,209.33,62188.0
2018-04-02 14:10:00,209.3,210.27,208.75,209.96,70518.0,209.3,210.27,208.75,209.96,70518.0
2018-04-02 14:20:00,209.93,210.22,209.08,209.19,33850.0,209.93,210.22,209.08,209.19,33850.0
2018-04-02 14:30:00,209.13,209.98,208.95,209.06,49461.0,209.13,209.98,208.95,209.06,49461.0
2018-04-02 14:40:00,209.05,209.14,207.22,209.11,97041.0,209.05,209.14,207.22,209.11,97041.0
2018-04-02 14:50:00,209.3,210.18,209.19,210.05,52920.0,209.3,210.18,209.19,210.05,52920.0
2018-04-02 15:00:00,210.11,210.74,209.94,210.58,104871.0,210.11,210.74,209.94,210.58,104871.0
2018-04-02 15:10:00,210.58,212.08,210.42,212.05,70500.0,210.58,212.08,210.42,212.05,70500.0
2018-04-02 15:20:00,212.12,212.22,210.38,210.63,66995.0,212.12,212.22,210.38,210.63,66995.0
2018-04-02 15:30:00,210.62,211.18,209.78,210.16,68980.0,210.62,211.18,209.78,210.16,68980.0
2018-04-02 15:40:00,210.2,211.84,210.09,211.76,91962.0,210.2,211.84,210.09,211.76,91962.0
2018-04-02 15:50:00,211.74,213.17,211.72,212.27,248180.0,211.74,213.17,211.72,212.27,248180.0
2018-04-03 09:30:00,214.78,216.49,214.49,216.31,151874.0,214.78,216.49,214.49,216.31,151874.0
2018-04-03 09:40:00,216.4,216.79,215.85,215.86,86565.0,216.4,216.79,215.85,215.86,86565.0
2018-04-03 09:50:00,215.87,216.11,214.76,215.48,60469.0,215.87,216.11,214.76,215.48,60469.0
2018-04-03 10:00:00,215.32,215.32,213.05,213.66,79109.0,215.32,215.32,213.05,213.66,79109.0
2018-04-03 10:10:00,213.61,213.83,212.84,212.99,63250.0,213.61,213.83,212.84,212.99,63250.0
2018-04-03 10:20:00,212.88,214.58,212.75,214.58,45276.0,212.88,214.58,212.75,214.58,45276.0
2018-04-03 10:30:00,214.63,215.45,214.42,214.61,49113.0,214.63,215.45,214.42,214.61,49113.0
2018-04-03 10:40:00,214.47,215.22,214.45,214.63,59734.0,214.47,215.22,214.45,214.63,59734.0
2018-04-03 10:50:00,214.65,216.43,214.46,216.02,51463.0,214.65,216.43,214.46,216.02,51463.0
2018-04-03 11:00:00,216.13,217.86,216.12,217.41,75825.0,216.13,217.86,216.12,217.41,75825.0
2018-04-03 11:10:00,217.46,217.62,216.33,217.17,38460.0,217.46,217.62,216.33,217.17,38460.0
2018-04-03 11:20:00,217.11,217.12,216.22,216.25,38083.0,217.11,217.12,216.22,216.25,38083.0
2018-04-03 11:30:00,216.28,216.42,215.01,215.15,65044.0,216.28,216.42,215.01,215.15,65044.0
2018-04-03 11:40:00,215.31,215.45,214.43,214.43,34811.0,215.31,215.45,214.43,214.43,34811.0
2018-04-03 11:50:00,214.14,214.65,213.66,213.66,26020.0,214.14,214.65,213.66,213.66,26020.0
2018-04-03 12:00:00,213.78,214.6,213.78,214.58,18931.0,213.78,214.6,213.78,214.58,18931.0
2018-04-03 12:10:00,214.52,214.55,213.73,213.92,34083.0,214.52,214.55,213.73,213.92,34083.0
2018-04-03 12:20:00,213.87,214.14,212.75,212.99,41428.0,213.87,214.14,212.75,212.99,41428.0
2018-04-03 12:30:00,213.01,213.79,212.89,213.56,18099.0,213.01,213.79,212.89,213.56,18099.0
2018-04-03 12:40:00,213.59,214.2,213.26,213.41,24644.0,213.59,214.2,213.26,213.41,24644.0
2018-04-03 12:50:00,213.45,213.81,213.02,213.6,24204.0,213.45,213.81,213.02,213.6,24204.0
2018-04-03 13:00:00,213.63,214.08,213.11,213.84,18047.0,213.63,214.08,213.11,213.84,18047.0
2018-04-03 13:10:00,213.77,214.02,213.3,213.88,21297.0,213.77,214.02,213.3,213.88,21297.0
2018-04-03 13:20:00,214.08,215.26,214.06,214.74,43730.0,214.08,215.26,214.06,214.74,43730.0
2018-04-03 13:30:00,214.86,215.03,214.34,214.47,24786.0,214.86,215.03,214.34,214.47,24786.0
2018-04-03 13:40:00,214.47,215.85,214.43,214.49,73868.0,214.47,215.85,214.43,214.49,73868.0
2018-04-03 13:50:00,214.48,215.29,214.32,215.15,21416.0,214.48,215.29,214.32,215.15,21416.0
2018-04-03 14:00:00,215.23,215.32,214.45,214.72,19495.0,215.23,215.32,214.45,214.72,19495.0
2018-04-03 14:10:00,214.61,214.66,213.5,213.9,28274.0,214.61,214.66,213.5,213.9,28274.0
2018-04-03 14:20:00,213.98,214.12,213.17,213.44,30271.0,213.98,214.12,213.17,213.44,30271.0
2018-04-03 14:30:00,213.37,213.37,212.59,213.11,27918.0,213.37,213.37,212.59,213.11,27918.0
2018-04-03 14:40:00,213.1,214.5,212.28,214.17,54180.0,213.1,214.5,212.28,214.17,54180.0
2018-04-03 14:50:00,214.19,215.39,213.85,215.19,35556.0,214.19,215.39,213.85,215.19,35556.0
2018-04-03 15:00:00,215.21,216.69,215.0,216.56,60736.0,215.21,216.69,215.0,216.56,60736.0
2018-04-03 15:10:00,216.51,216.87,215.34,215.85,60534.0,216.51,216.87,215.34,215.85,60534.0
2018-04-03 15:20:00,215.9,216.55,215.49,216.45,69249.0,215.9,216.55,215.49,216.45,69249.0
2018-04-03 15:30:00,216.5,216.5,215.11,215.7,88584.0,216.5,216.5,215.11,215.7,88584.0
2018-04-03 15:40:00,215.7,216.42,215.51,215.63,70531.0,215.7,216.42,215.51,215.63,70531.0
2018-04-03 15:50:00,215.64,216.01,214.94,215.93,212174.0,215.64,216.01,214.94,215.93,212174.0
2018-04-04 09:30:00,210.71,215.17,210.5,214.03,196204.0,210.71,215.17,210.5,214.03,196204.0
2018-04-04 09:40:00,213.86,214.92,213.09,213.97,78561.0,213.86,214.92,213.09,213.97,78561.0
2018-04-04 09:50:00,214.1,215.22,213.56,215.22,57874.0,214.1,215.22,213.56,215.22,57874.0
2018-04-04 10:00:00,215.06,215.36,214.02,214.8,89366.0,215.06,215.36,214.02,214.8,89366.0
2018-04-04 10:10:00,214.7,215.78,213.91,214.35,83023.0,214.7,215.78,213.91,214.35,83023.0
2018-04-04 10:20:00,214.39,214.39,213.43,213.66,59369.0,214.39,214.39,213.43,213.66,59369.0
2018-04-04 10:30:00,213.73,213.82,212.5,212.75,76741.0,213.73,213.82,212.5,212.75,76741.0
2018-04-04 10:40:00,212.76,214.77,212.49,214.64,43972.0,212.76,214.77,212.49,214.64,43972.0
2018-04-04 10:50:00,214.68,214.86,214.2,214.67,29873.0,214.68,214.86,214.2,214.67,29873.0
2018-04-04 11:00:00,214.74,214.79,213.85,214.14,38318.0,214.74,214.79,213.85,214.14,38318.0
2018-04-04 11:10:00,214.1,215.21,213.85,215.12,35419.0,214.1,215.21,213.85,215.12,35419.0
2018-04-04 11:20:00,215.18,215.94,215.13,215.67,68429.0,215.18,215.94,215.13,215.67,68429.0
2018-04-04 11:30:00,215.66,216.9,215.52,216.17,58845.0,215.66,216.9,215.52,216.17,58845.0
2018-04-04 11:40:00,216.19,216.85,215.79,216.38,69771.0,216.19,216.85,215.79,216.38,69771.0
2018-04-04 11:50:00,216.28,216.78,215.77,216.78,39742.0,216.28,216.78,215.77,216.78,39742.0
2018-04-04 12:00:00,216.76,217.27,216.14,217.15,61802.0,216.76,217.27,216.14,217.15,61802.0
2018-04-04 12:10:00,217.14,218.03,216.91,217.66,62763.0,217.14,218.03,216.91,217.66,62763.0
2018-04-04 12:20:00,217.7,218.34,217.39,217.47,37647.0,217.7,218.34,217.39,217.47,37647.0
2018-04-04 12:30:00,217.56,218.11,217.02,217.67,28303.0,217.56,218.11,217.02,217.67,28303.0
2018-04-04 12:40:00,217.98,218.74,217.67,218.08,36447.0,217.98,218.74,217.67,218.08,36447.0
2018-04-04 12:50:00,218.07,218.16,217.45,217.72,24272.0,218.07,218.16,217.45,217.72,24272.0
2018-04-04 13:00:00,217.69,217.87,217.04,217.11,36682.0,217.69,217.87,217.04,217.11,36682.0
2018-04-04 13:10:00,217.04,217.56,216.79,217.3,29309.0,217.04,217.56,216.79,217.3,29309.0
2018-04-04 13:20:00,217.22,217.53,216.77,217.53,50929.0,217.22,217.53,216.77,217.53,50929.0
2018-04-04 13:30:00,217.49,218.08,217.29,218.05,37607.0,217.49,218.08,217.29,218.05,37607.0
2018-04-04 13:40:00,218.04,218.35,217.73,217.92,38627.0,218.04,218.35,217.73,217.92,38627.0
2018-04-04 13:50:00,217.91,218.26,217.74,218.13,39674.0,217.91,218.26,217.74,218.13,39674.0
2018-04-04 14:00:00,218.2,218.93,217.83,218.92,37713.0,218.2,218.93,217.83,218.92,37713.0
2018-04-04 14:10:00,218.95,219.85,218.8,219.8,54356.0,218.95,219.85,218.8,219.8,54356.0
2018-04-04 14:20:00,219.79,221.26,219.78,221.19,108078.0,219.79,221.26,219.78,221.19,108078.0
2018-04-04 14:30:00,221.08,221.68,220.39,220.55,112654.0,221.08,221.68,220.39,220.55,112654.0
2018-04-04 14:40:00,220.52,221.27,220.31,220.44,102340.0,220.52,221.27,220.31,220.44,102340.0
2018-04-04 14:50:00,220.43,221.28,220.41,221.25,61791.0,220.43,221.28,220.41,221.25,61791.0
2018-04-04 15:00:00,221.18,222.35,221.14,222.32,113552.0,221.18,222.35,221.14,222.32,113552.0
2018-04-04 15:10:00,222.35,222.48,221.54,221.67,101584.0,222.35,222.48,221.54,221.67,101584.0
2018-04-04 15:20:00,221.65,222.95,221.65,222.82,110529.0,221.65,222.95,221.65,222.82,110529.0
2018-04-04 15:30:00,222.81,224.5,222.79,224.36,182408.0,222.81,224.5,222.79,224.36,182408.0
2018-04-04 15:40:00,224.37,224.72,223.91,224.64,213934.0,224.37,224.72,223.91,224.64,213934.0
2018-04-04 15:50:00,224.69,226.28,224.69,225.03,457255.0,224.69,226.28,224.69,225.03,457255.0
2018-04-05 09:30:00,227.94,228.8,226.56,227.11,355839.0,227.94,228.8,226.56,227.11,355839.0
2018-04-05 09:40:00,227.02,227.57,224.9,224.9,221969.0,227.02,227.57,224.9,224.9,221969.0
2018-04-05 09:50:00,224.99,225.7,224.29,224.39,174005.0,224.99,225.7,224.29,224.39,174005.0
2018-04-05 10:00:00,224.43,225.22,224.11,224.77,130284.0,224.43,225.22,224.11,224.77,130284.0
2018-04-05 10:10:00,224.85,225.15,223.25,223.42,94381.0,224.85,225.15,223.25,223.42,94381.0
2018-04-05 10:20:00,223.41,223.42,222.76,223.16,114367.0,223.41,223.42,222.76,223.16,114367.0
2018-04-05 10:30:00,223.16,223.77,222.45,222.78,79063.0,223.16,223.77,222.45,222.78,79063.0
2018-04-05 10:40:00,222.72,223.62,222.47,223.36,55530.0,222.72,223.62,222.47,223.36,55530.0
2018-04-05 10:50:00,223.43,224.73,223.21,224.07,49602.0,223.43,224.73,223.21,224.07,49602.0
2018-04-05 11:00:00,224.11,225.24,224.1,224.9,54169.0,224.11,225.24,224.1,224.9,54169.0
2018-04-05 11:10:00,224.98,225.18,223.7,223.96,57560.0,224.98,225.18,223.7,223.96,57560.0
2018-04-05 11:20:00,224.08,225.17,223.97,224.63,56419.0,224.08,225.17,223.97,224.63,56419.0
2018-04-05 11:30:00,224.62,225.55,224.52,225.29,44374.0,224.62,225.55,224.52,225.29,44374.0
2018-04-05 11:40:00,225.33,225.54,224.63,224.63,47680.0,225.33,225.54,224.63,224.63,47680.0
2018-04-05 11:50:00,224.64,225.26,224.44,225.18,40830.0,224.64,225.26,224.44,225.18,40830.0
2018-04-05 12:00:00,225.18,225.43,224.16,224.22,42278.0,225.18,225.43,224.16,224.22,42278.0
2018-04-05 12:10:00,224.19,224.33,223.33,223.65,43169.0,224.19,224.33,223.33,223.65,43169.0
2018-04-05 12:20:00,223.61,224.26,223.45,224.13,36699.0,223.61,224.26,223.45,224.13,36699.0
2018-04-05 12:30:00,224.19,224.43,223.7,224.23,42344.0,224.19,224.43,223.7,224.23,42344.0
2018-04-05 12:40:00,224.31,224.61,223.86,224.56,35767.0,224.31,224.61,223.86,224.56,35767.0
2018-04-05 12:50:00,224.55,224.76,224.24,224.56,27686.0,224.55,224.76,224.24,224.56,27686.0
2018-04-05 13:00:00,224.59,224.92,224.32,224.56,64797.0,224.59,224.92,224.32,224.56,64797.0
2018-04-05 13:10:00,224.49,224.49,223.04,223.14,35039.0,224.49,224.49,223.04,223.14,35039.0
2018-04-05 13:20:00,223.19,223.38,222.35,222.75,52073.0,223.19,223.38,222.35,222.75,52073.0
2018-04-05 13:30:00,222.62,223.14,222.23,222.3,40245.0,222.62,223.14,222.23,222.3,40245.0
2018-04-05 13:40:00,222.24,222.78,221.6,222.76,53033.0,222.24,222.78,221.6,222.76,53033.0
2018-04-05 13:50:00,222.62,223.17,222.52,222.73,45815.0,222.62,223.17,222.52,222.73,45815.0
2018-04-05 14:00:00,222.73,223.21,222.56,222.96,51185.0,222.73,223.21,222.56,222.96,51185.0
2018-04-05 14:10:00,222.95,223.66,222.9,223.31,44746.0,222.95,223.66,222.9,223.31,44746.0
2018-04-05 14:20:00,223.31,223.32,222.84,223.0,40583.0,223.31,223.32,222.84,223.0,40583.0
2018-04-05 14:30:00,223.01,223.47,222.91,223.01,39873.0,223.01,223.47,222.91,223.01,39873.0
2018-04-05 14:40:00,223.08,223.79,222.74,223.56,40999.0,223.08,223.79,222.74,223.56,40999.0
2018-04-05 14:50:00,223.46,223.58,223.1,223.44,37441.0,223.46,223.58,223.1,223.44,37441.0
2018-04-05 15:00:00,223.47,224.04,223.06,223.91,51903.0,223.47,224.04,223.06,223.91,51903.0
2018-04-05 15:10:00,223.84,223.97,223.63,223.75,54701.0,223.84,223.97,223.63,223.75,54701.0
2018-04-05 15:20:00,223.79,224.1,223.31,223.45,55749.0,223.79,224.1,223.31,223.45,55749.0
2018-04-05 15:30:00,223.44,223.5,222.4,222.62,72427.0,223.44,223.5,222.4,222.62,72427.0
2018-04-05 15:40:00,222.63,223.88,222.63,223.77,102166.0,222.63,223.88,222.63,223.77,102166.0
2018-04-05 15:50:00,223.8,224.63,223.45,223.52,240703.0,223.8,224.63,223.45,223.52,240703.0
2018-04-06 09:30:00,221.89,224.46,220.66,224.06,146791.0,221.89,224.46,220.66,224.06,146791.0
2018-04-06 09:40:00,224.06,224.17,222.48,223.33,53504.0,224.06,224.17,222.48,223.33,53504.0
2018-04-06 09:50:00,223.38,224.19,223.38,223.48,42092.0,223.38,224.19,223.38,223.48,42092.0
2018-04-06 10:00:00,223.52,223.77,222.25,222.42,29483.0,223.52,223.77,222.25,222.42,29483.0
2018-04-06 10:10:00,222.43,223.17,222.02,223.0,37359.0,222.43,223.17,222.02,223.0,37359.0
2018-04-06 10:20:00,223.01,223.42,222.4,222.4,22899.0,223.01,223.42,222.4,222.4,22899.0
2018-04-06 10:30:00,222.38,222.51,221.69,222.22,27292.0,222.38,222.51,221.69,222.22,27292.0
2018-04-06 10:40:00,222.33,222.34,221.13,221.2,30530.0,222.33,222.34,221.13,221.2,30530.0
2018-04-06 10:50:00,221.24,222.0,221.16,221.74,46370.0,221.24,222.0,221.16,221.74,46370.0
2018-04-06 11:00:00,221.74,221.75,220.94,221.67,57386.0,221.74,221.75,220.94,221.67,57386.0
2018-04-06 11:10:00,221.63,222.3,221.38,221.93,49144.0,221.63,222.3,221.38,221.93,49144.0
2018-04-06 11:20:00,221.99,222.21,221.22,221.78,60290.0,221.99,222.21,221.22,221.78,60290.0
2018-04-06 11:30:00,221.78,222.52,221.63,222.45,19854.0,221.78,222.52,221.63,222.45,19854.0
2018-04-06 11:40:00,222.49,222.65,221.84,221.84,37419.0,222.49,222.65,221.84,221.84,37419.0
2018-04-06 11:50:00,221.81,223.21,221.69,222.94,32536.0,221.81,223.21,221.69,222.94,32536.0
2018-04-06 12:00:00,222.9,223.03,222.31,222.66,18234.0,222.9,223.03,222.31,222.66,18234.0
2018-04-06 12:10:00,222.62,222.68,221.8,221.8,29090.0,222.62,222.68,221.8,221.8,29090.0
2018-04-06 12:20:00,221.66,222.09,221.63,221.94,36084.0,221.66,222.09,221.63,221.94,36084.0
2018-04-06 12:30:00,221.78,222.27,221.63,222.23,19017.0,221.78,222.27,221.63,222.23,19017.0
2018-04-06 12:40:00,222.23,222.81,222.15,222.53,17885.0,222.23,222.81,222.15,222.53,17885.0
2018-04-06 12:50:00,222.48,223.25,222.41,223.15,21854.0,222.48,223.25,222.41,223.15,21854.0
2018-04-06 13:00:00,223.17,223.2,222.13,222.36,26902.0,223.17,223.2,222.13,222.36,26902.0
2018-04-06 13:10:00,222.22,222.35,221.91,222.1,25220.0,222.22,222.35,221.91,222.1,25220.0
2018-04-06 13:20:00,221.96,222.25,221.66,221.96,16788.0,221.96,222.25,221.66,221.96,16788.0
2018-04-06 13:30:00,221.88,222.16,221.07,221.46,28415.0,221.88,222.16,221.07,221.46,28415.0
2018-04-06 13:40:00,221.39,221.42,220.35,220.39,33968.0,221.39,221.42,220.35,220.39,33968.0
2018-04-06 13:50:00,220.49,220.49,219.27,219.27,56754.0,220.49,220.49,219.27,219.27,56754.0
2018-04-06 14:00:00,219.26,219.5,218.53,218.86,38016.0,219.26,219.5,218.53,218.86,38016.0
2018-04-06 14:10:00,219.01,219.58,218.78,218.8,31916.0,219.01,219.58,218.78,218.8,31916.0
2018-04-06 14:20:00,218.91,219.25,218.11,218.45,40695.0,218.91,219.25,218.11,218.45,40695.0
2018-04-06 14:30:00,218.39,219.0,217.22,217.44,38484.0,218.39,219.0,217.22,217.44,38484.0
2018-04-06 14:40:00,217.37,218.35,217.22,217.92,36449.0,217.37,218.35,217.22,217.92,36449.0
2018-04-06 14:50:00,217.89,217.89,216.74,217.41,66612.0,217.89,217.89,216.74,217.41,66612.0
2018-04-06 15:00:00,217.59,218.18,216.87,217.35,76051.0,217.59,218.18,216.87,217.35,76051.0
2018-04-06 15:10:00,217.34,218.62,217.15,217.89,57110.0,217.34,218.62,217.15,217.89,57110.0
2018-04-06 15:20:00,217.96,218.7,217.72,217.91,51292.0,217.96,218.7,217.72,217.91,51292.0
2018-04-06 15:30:00,217.93,219.14,217.81,218.81,84568.0,217.93,219.14,217.81,218.81,84568.0
2018-04-06 15:40:00,218.87,219.32,218.26,218.36,75827.0,218.87,219.32,218.26,218.36,75827.0
2018-04-06 15:50:00,218.43,219.86,218.43,218.6,255678.0,218.43,219.86,218.43,218.6,255678.0
2018-04-09 09:30:00,220.08,221.58,220.06,220.29,99292.0,220.08,221.58,220.06,220.29,99292.0
2018-04-09 09:40:00,220.32,220.95,219.18,220.41,46867.0,220.32,220.95,219.18,220.41,46867.0
2018-04-09 09:50:00,220.32,221.56,220.32,221.04,46956.0,220.32,221.56,220.32,221.04,46956.0
2018-04-09 10:00:00,220.93,221.22,220.41,220.8,39516.0,220.93,221.22,220.41,220.8,39516.0
2018-04-09 10:10:00,220.86,220.9,220.15,220.15,37371.0,220.86,220.9,220.15,220.15,37371.0
2018-04-09 10:20:00,220.15,221.41,220.1,221.33,31023.0,220.15,221.41,220.1,221.33,31023.0
2018-04-09 10:30:00,221.29,221.79,221.19,221.23,31577.0,221.29,221.79,221.19,221.23,31577.0
2018-04-09 10:40:00,221.21,221.77,221.03,221.61,52696.0,221.21,221.77,221.03,221.61,52696.0
2018-04-09 10:50:00,221.67,221.98,221.49,221.58,13862.0,221.67,221.98,221.49,221.58,13862.0
2018-04-09 11:00:00,221.69,221.69,220.93,221.07,10690.0,221.69,221.69,220.93,221.07,10690.0
2018-04-09 11:10:00,221.1,221.81,220.86,221.81,24961.0,221.1,221.81,220.86,221.81,24961.0
2018-04-09 11:20:00,221.8,222.15,221.63,221.99,43234.0,221.8,222.15,221.63,221.99,43234.0
2018-04-09 11:30:00,221.96,222.7,221.96,222.28,32360.0,221.96,222.7,221.96,222.28,32360.0
2018-04-09 11:40:00,222.26,223.04,222.26,222.94,61118.0,222.26,223.04,222.26,222.94,61118.0
2018-04-09 11:50:00,222.94,223.48,222.7,223.41,58742.0,222.94,223.48,222.7,223.41,58742.0
2018-04-09 12:00:00,223.4,223.99,222.8,223.97,72837.0,223.4,223.99,222.8,223.97,72837.0
2018-04-09 12:10:00,223.86,224.13,223.36,223.42,43059.0,223.86,224.13,223.36,223.42,43059.0
2018-04-09 12:20:00,223.4,223.62,222.94,223.13,46461.0,223.4,223.62,222.94,223.13,46461.0
2018-04-09 12:30:00,223.05,223.88,222.8,223.27,54606.0,223.05,223.88,222.8,223.27,54606.0
2018-04-09 12:40:00,223.22,223.7,223.02,223.65,18750.0,223.22,223.7,223.02,223.65,18750.0
2018-04-09 12:50:00,223.63,223.9,223.53,223.76,28698.0,223.63,223.9,223.53,223.76,28698.0
2018-04-09 13:00:00,223.93,224.35,223.84,224.33,21962.0,223.93,224.35,223.84,224.33,21962.0
2018-04-09 13:10:00,224.38,224.44,223.81,223.88,25101.0,224.38,224.44,223.81,223.88,25101.0
2018-04-09 13:20:00,223.9,223.9,222.86,223.19,29332.0,223.9,223.9,222.86,223.19,29332.0
2018-04-09 13:30:00,223.23,223.46,222.88,223.09,27642.0,223.23,223.46,222.88,223.09,27642.0
2018-04-09 13:40:00,223.06,223.12,222.58,222.98,11905.0,223.06,223.12,222.58,222.98,11905.0
2018-04-09 13:50:00,223.06,223.48,223.06,223.24,12953.0,223.06,223.48,223.06,223.24,12953.0
2018-04-09 14:00:00,223.33,223.38,222.44,222.44,22455.0,223.33,223.38,222.44,222.44,22455.0
2018-04-09 14:10:00,222.44,223.1,222.33,223.09,17860.0,222.44,223.1,222.33,223.09,17860.0
2018-04-09 14:20:00,223.01,223.01,221.6,221.92,32446.0,223.01,223.01,221.6,221.92,32446.0
2018-04-09 14:30:00,221.85,222.15,221.55,221.86,41332.0,221.85,222.15,221.55,221.86,41332.0
2018-04-09 14:40:00,221.81,221.83,221.08,221.4,33381.0,221.81,221.83,221.08,221.4,33381.0
2018-04-09 14:50:00,221.36,221.9,221.32,221.79,33581.0,221.36,221.9,221.32,221.79,33581.0
2018-04-09 15:00:00,221.75,221.88,221.3,221.64,31249.0,221.75,221.88,221.3,221.64,31249.0
2018-04-09 15:10:00,221.77,221.93,220.53,220.59,32737.0,221.77,221.93,220.53,220.59,32737.0
2018-04-09 15:20:00,220.54,220.57,219.98,220.38,38875.0,220.54,220.57,219.98,220.38,38875.0
2018-04-09 15:30:00,220.36,220.68,219.72,220.19,60955.0,220.36,220.68,219.72,220.19,60955.0
2018-04-09 15:40:00,220.19,220.43,219.73,219.82,50739.0,220.19,220.43,219.73,219.82,50739.0
2018-04-09 15:50:00,219.79,220.1,218.82,219.15,127412.0,219.79,220.1,218.82,219.15,127412.0
2018-04-10 09:30:00,222.61,223.93,221.61,222.0,136732.0,222.61,223.93,221.61,222.0,136732.0
2018-04-10 09:40:00,222.09,222.36,221.18,221.87,59082.0,222.09,222.36,221.18,221.87,59082.0
2018-04-10 09:50:00,221.79,222.81,221.23,222.57,50237.0,221.79,222.81,221.23,222.57,50237.0
2018-04-10 10:00:00,222.78,223.15,222.52,222.7,50637.0,222.78,223.15,222.52,222.7,50637.0
2018-04-10 10:10:00,222.7,223.47,222.53,223.28,39845.0,222.7,223.47,222.53,223.28,39845.0
2018-04-10 10:20:00,223.31,223.7,222.96,223.34,51898.0,223.31,223.7,222.96,223.34,51898.0
2018-04-10 10:30:00,223.41,224.31,223.41,223.76,68190.0,223.41,224.31,223.41,223.76,68190.0
2018-04-10 10:40:00,223.8,224.82,223.8,224.54,54850.0,223.8,224.82,223.8,224.54,54850.0
2018-04-10 10:50:00,224.49,224.54,223.83,224.1,57143.0,224.49,224.54,223.83,224.1,57143.0
2018-04-10 11:00:00,224.15,224.5,223.59,223.69,55947.0,224.15,224.5,223.59,223.69,55947.0
2018-04-10 11:10:00,223.67,224.32,223.67,224.16,38723.0,223.67,224.32,223.67,224.16,38723.0
2018-04-10 11:20:00,224.22,224.5,223.71,223.96,53472.0,224.22,224.5,223.71,223.96,53472.0
2018-04-10 11:30:00,224.01,224.61,223.96,224.59,31019.0,224.01,224.61,223.96,224.59,31019.0
2018-04-10 11:40:00,224.59,224.87,223.02,223.4,44769.0,224.59,224.87,223.02,223.4,44769.0
2018-04-10 11:50:00,223.31,224.02,223.01,223.63,32203.0,223.31,224.02,223.01,223.63,32203.0
2018-04-10 12:00:00,223.66,223.76,222.91,223.47,34026.0,223.66,223.76,222.91,223.47,34026.0
2018-04-10 12:10:00,223.37,223.57,222.89,223.07,18476.0,223.37,223.57,222.89,223.07,18476.0
2018-04-10 12:20:00,223.0,223.28,221.65,222.42,38369.0,223.0,223.28,221.65,222.42,38369.0
2018-04-10 12:30:00,222.36,223.19,222.21,222.91,59259.0,222.36,223.19,222.21,222.91,59259.0
2018-04-10 12:40:00,222.92,223.09,222.43,223.05,21436.0,222.92,223.09,222.43,223.05,21436.0
2018-04-10 12:50:00,222.88,223.07,222.37,222.46,14872.0,222.88,223.07,222.37,222.46,14872.0
2018-04-10 13:00:00,222.46,222.54,222.05,222.25,42522.0,222.46,222.54,222.05,222.25,42522.0
2018-04-10 13:10:00,222.41,222.7,222.24,222.43,33437.0,222.41,222.7,222.24,222.43,33437.0
2018-04-10 13:20:00,222.3,222.75,222.2,222.61,16243.0,222.3,222.75,222.2,222.61,16243.0
2018-04-10 13:30:00,222.7,223.24,222.4,223.13,19979.0,222.7,223.24,222.4,223.13,19979.0
2018-04-10 13:40:00,223.11,223.17,222.39,222.59,27618.0,223.11,223.17,222.39,222.59,27618.0
2018-04-10 13:50:00,222.61,223.48,222.61,223.38,25839.0,222.61,223.48,222.61,223.38,25839.0
2018-04-10 14:00:00,223.43,223.78,223.07,223.78,25786.0,223.43,223.78,223.07,223.78,25786.0
2018-04-10 14:10:00,223.98,223.99,223.46,223.46,39328.0,223.98,223.99,223.46,223.46,39328.0
2018-04-10 14:20:00,223.46,223.65,223.02,223.06,35091.0,223.46,223.65,223.02,223.06,35091.0
2018-04-10 14:30:00,223.06,223.43,222.59,222.93,50565.0,223.06,223.43,222.59,222.93,50565.0
2018-04-10 14:40:00,223.02,223.43,222.57,223.08,27230.0,223.02,223.43,222.57,223.08,27230.0
2018-04-10 14:50:00,223.13,223.76,222.94,223.76,49762.0,223.13,223.76,222.94,223.76,49762.0
2018-04-10 15:00:00,223.77,224.5,223.4,224.45,52353.0,223.77,224.5,223.4,224.45,52353.0
2018-04-10 15:10:00,224.42,225.07,224.32,224.99,80777.0,224.42,225.07,224.32,224.99,80777.0
2018-04-10 15:20:00,225.0,225.16,224.09,224.72,74863.0,225.0,225.16,224.09,224.72,74863.0
2018-04-10 15:30:00,224.67,224.92,224.13,224.91,83435.0,224.67,224.92,224.13,224.91,83435.0
2018-04-10 15:40:00,224.88,225.08,224.57,224.71,97592.0,224.88,225.08,224.57,224.71,97592.0
2018-04-10 15:50:00,224.78,225.03,224.18,224.6,169383.0,224.78,225.03,224.18,224.6,169383.0
2018-04-11 09:30:00,222.93,224.27,222.54,223.24,81196.0,222.93,224.27,222.54,223.24,81196.0
2018-04-11 09:40:00,223.34,223.66,222.67,223.17,44085.0,223.34,223.66,222.67,223.17,44085.0
2018-04-11 09:50:00,223.21,224.09,223.15,224.04,24356.0,223.21,224.09,223.15,224.04,24356.0
2018-04-11 10:00:00,223.9,224.33,223.46,223.78,39677.0,223.9,224.33,223.46,223.78,39677.0
2018-04-11 10:10:00,223.82,224.05,223.5,223.92,41929.0,223.82,224.05,223.5,223.92,41929.0
2018-04-11 10:20:00,223.9,224.93,223.82,224.81,39054.0,223.9,224.93,223.82,224.81,39054.0
2018-04-11 10:30:00,224.83,225.18,224.78,225.05,39281.0,224.83,225.18,224.78,225.05,39281.0
2018-04-11 10:40:00,225.09,225.61,224.9,225.01,50708.0,225.09,225.61,224.9,225.01,50708.0
2018-04-11 10:50:00,224.99,225.36,224.77,224.77,20212.0,224.99,225.36,224.77,224.77,20212.0
2018-04-11 11:00:00,224.73,224.88,224.19,224.68,21324.0,224.73,224.88,224.19,224.68,21324.0
2018-04-11 11:10:00,224.73,225.4,224.45,225.15,19725.0,224.73,225.4,224.45,225.15,19725.0
2018-04-11 11:20:00,225.19,225.66,224.95,225.46,17165.0,225.19,225.66,224.95,225.46,17165.0
2018-04-11 11:30:00,225.43,225.48,225.07,225.23,13875.0,225.43,225.48,225.07,225.23,13875.0
2018-04-11 11:40:00,225.44,225.85,225.39,225.75,14595.0,225.44,225.85,225.39,225.75,14595.0
2018-04-11 11:50:00,225.78,226.23,225.63,225.79,32913.0,225.78,226.23,225.63,225.79,32913.0
2018-04-11 12:00:00,225.87,226.38,225.68,225.96,43743.0,225.87,226.38,225.68,225.96,43743.0
2018-04-11 12:10:00,225.87,226.59,225.83,226.05,30990.0,225.87,226.59,225.83,226.05,30990.0
2018-04-11 12:20:00,226.02,226.62,226.02,226.06,14461.0,226.02,226.62,226.02,226.06,14461.0
2018-04-11 12:30:00,226.12,226.16,225.55,225.66,38149.0,226.12,226.16,225.55,225.66,38149.0
2018-04-11 12:40:00,225.73,225.79,225.04,225.27,21403.0,225.73,225.79,225.04,225.27,21403.0
2018-04-11 12:50:00,225.26,225.31,224.72,224.8,19514.0,225.26,225.31,224.72,224.8,19514.0
2018-04-11 13:00:00,224.82,225.44,224.74,225.02,12112.0,224.82,225.44,224.74,225.02,12112.0
2018-04-11 13:10:00,225.08,225.26,224.69,225.26,10766.0,225.08,225.26,224.69,225.26,10766.0
2018-04-11 13:20:00,225.18,225.44,224.73,224.84,16470.0,225.18,225.44,224.73,224.84,16470.0
2018-04-11 13:30:00,224.82,224.83,223.94,224.74,15557.0,224.82,224.83,223.94,224.74,15557.0
2018-04-11 13:40:00,224.77,224.8,223.98,224.49,21642.0,224.77,224.8,223.98,224.49,21642.0
2018-04-11 13:50:00,224.43,224.92,224.38,224.84,23968.0,224.43,224.92,224.38,224.84,23968.0
2018-04-11 14:00:00,224.85,225.48,224.35,224.35,34226.0,224.85,225.48,224.35,224.35,34226.0
2018-04-11 14:10:00,224.43,225.13,224.4,225.13,12302.0,224.43,225.13,224.4,225.13,12302.0
2018-04-11 14:20:00,225.19,225.19,224.5,224.5,13470.0,225.19,225.19,224.5,224.5,13470.0
2018-04-11 14:30:00,224.47,225.11,224.47,224.94,16294.0,224.47,225.11,224.47,224.94,16294.0
2018-04-11 14:40:00,224.92,225.12,224.23,224.39,14659.0,224.92,225.12,224.23,224.39,14659.0
2018-04-11 14:50:00,224.32,224.52,223.89,224.36,15095.0,224.32,224.52,223.89,224.36,15095.0
2018-04-11 15:00:00,224.45,224.51,223.8,223.83,29470.0,224.45,224.51,223.8,223.83,29470.0
2018-04-11 15:10:00,223.84,223.95,223.24,223.69,30872.0,223.84,223.95,223.24,223.69,30872.0
2018-04-11 15:20:00,223.54,223.54,223.09,223.42,34952.0,223.54,223.54,223.09,223.42,34952.0
2018-04-11 15:30:00,223.42,224.14,223.4,223.99,30933.0,223.42,224.14,223.4,223.99,30933.0
2018-04-11 15:40:00,223.99,224.32,223.54,223.58,49413.0,223.99,224.32,223.54,223.58,49413.0
2018-04-11 15:50:00,223.46,223.76,223.18,223.64,82020.0,223.46,223.76,223.18,223.64,82020.0
2018-04-12 09:30:00,225.72,225.99,225.11,225.67,72534.0,225.72,225.99,225.11,225.67,72534.0
2018-04-12 09:40:00,225.67,226.81,225.3,226.05,75383.0,225.67,226.81,225.3,226.05,75383.0
2018-04-12 09:50:00,226.16,226.64,225.85,226.63,35709.0,226.16,226.64,225.85,226.63,35709.0
2018-04-12 10:00:00,226.61,226.87,226.24,226.73,31149.0,226.61,226.87,226.24,226.73,31149.0
2018-04-12 10:10:00,226.71,227.6,226.66,227.54,43613.0,226.71,227.6,226.66,227.54,43613.0
2018-04-12 10:20:00,227.53,227.76,227.41,227.58,24110.0,227.53,227.76,227.41,227.58,24110.0
2018-04-12 10:30:00,227.49,227.61,227.29,227.47,28927.0,227.49,227.61,227.29,227.47,28927.0
2018-04-12 10:40:00,227.53,227.79,226.98,227.4,46170.0,227.53,227.79,226.98,227.4,46170.0
2018-04-12 10:50:00,227.36,227.68,227.16,227.28,17642.0,227.36,227.68,227.16,227.28,17642.0
2018-04-12 11:00:00,227.22,227.75,227.15,227.67,61422.0,227.22,227.75,227.15,227.67,61422.0
2018-04-12 11:10:00,227.66,227.66,227.02,227.19,41359.0,227.66,227.66,227.02,227.19,41359.0
2018-04-12 11:20:00,227.22,227.6,227.18,227.36,17256.0,227.22,227.6,227.18,227.36,17256.0
2018-04-12 11:30:00,227.29,227.53,226.85,226.95,25273.0,227.29,227.53,226.85,226.95,25273.0
2018-04-12 11:40:00,226.9,227.3,226.62,226.63,23499.0,226.9,227.3,226.62,226.63,23499.0
2018-04-12 11:50:00,226.64,226.72,226.24,226.61,26915.0,226.64,226.72,226.24,226.61,26915.0
2018-04-12 12:00:00,226.58,226.7,226.25,226.51,28778.0,226.58,226.7,226.25,226.51,28778.0
2018-04-12 12:10:00,226.54,226.8,226.13,226.61,27620.0,226.54,226.8,226.13,226.61,27620.0
2018-04-12 12:20:00,226.6,226.86,226.58,226.76,18701.0,226.6,226.86,226.58,226.76,18701.0
2018-04-12 12:30:00,226.8,226.97,226.63,226.68,14919.0,226.8,226.97,226.63,226.68,14919.0
2018-04-12 12:40:00,226.71,227.03,226.69,226.99,17866.0,226.71,227.03,226.69,226.99,17866.0
2018-04-12 12:50:00,226.95,227.1,226.74,227.09,7642.0,226.95,227.1,226.74,227.09,7642.0
2018-04-12 13:00:00,227.06,227.42,226.74,226.87,18158.0,227.06,227.42,226.74,226.87,18158.0
2018-04-12 13:10:00,226.99,227.09,226.47,226.75,19668.0,226.99,227.09,226.47,226.75,19668.0
2018-04-12 13:20:00,226.81,226.88,225.9,226.06,26489.0,226.81,226.88,225.9,226.06,26489.0
2018-04-12 13:30:00,226.05,226.66,225.81,226.59,22529.0,226.05,226.66,225.81,226.59,22529.0
2018-04-12 13:40:00,226.61,226.68,226.3,226.4,10890.0,226.61,226.68,226.3,226.4,10890.0
2018-04-12 13:50:00,226.53,226.76,226.09,226.27,12062.0,226.53,226.76,226.09,226.27,12062.0
2018-04-12 14:00:00,226.23,226.79,226.21,226.79,10759.0,226.23,226.79,226.21,226.79,10759.0
2018-04-12 14:10:00,226.69,227.35,226.67,227.35,17526.0,226.69,227.35,226.67,227.35,17526.0
2018-04-12 14:20:00,227.47,227.69,227.13,227.16,23150.0,227.47,227.69,227.13,227.16,23150.0
2018-04-12 14:30:00,227.2,227.39,227.02,227.3,39431.0,227.2,227.39,227.02,227.3,39431.0
2018-04-12 14:40:00,227.38,227.6,226.9,227.07,17673.0,227.38,227.6,226.9,227.07,17673.0
2018-04-12 14:50:00,227.2,227.54,227.1,227.53,10634.0,227.2,227.54,227.1,227.53,10634.0
2018-04-12 15:00:00,227.52,227.79,227.33,227.38,17065.0,227.52,227.79,227.33,227.38,17065.0
2018-04-12 15:10:00,227.34,228.03,227.34,228.0,36487.0,227.34,228.03,227.34,228.0,36487.0
2018-04-12 15:20:00,228.0,228.32,227.95,228.23,28169.0,228.0,228.32,227.95,228.23,28169.0
2018-04-12 15:30:00,228.15,228.39,227.74,228.26,35530.0,228.15,228.39,227.74,228.26,35530.0
2018-04-12 15:40:00,228.25,228.28,226.91,227.26,57907.0,228.25,228.28,226.91,227.26,57907.0
2018-04-12 15:50:00,227.38,227.57,226.92,226.94,109094.0,227.38,227.57,226.92,226.94,109094.0
2018-04-13 09:30:00,228.53,228.95,227.46,227.46,125985.0,228.53,228.95,227.46,227.46,125985.0
2018-04-13 09:40:00,227.56,228.06,226.58,226.81,34134.0,227.56,228.06,226.58,226.81,34134.0
2018-04-13 09:50:00,226.69,226.74,225.64,225.86,28424.0,226.69,226.74,225.64,225.86,28424.0
2018-04-13 10:00:00,225.79,226.09,224.76,224.9,50488.0,225.79,226.09,224.76,224.9,50488.0
2018-04-13 10:10:00,224.86,225.65,224.38,225.35,39690.0,224.86,225.65,224.38,225.35,39690.0
2018-04-13 10:20:00,225.39,225.48,224.08,224.28,63421.0,225.39,225.48,224.08,224.28,63421.0
2018-04-13 10:30:00,224.27,224.48,223.62,224.09,89676.0,224.27,224.48,223.62,224.09,89676.0
2018-04-13 10:40:00,224.11,225.36,224.11,225.07,20634.0,224.11,225.36,224.11,225.07,20634.0
2018-04-13 10:50:00,224.99,225.25,224.4,224.41,24958.0,224.99,225.25,224.4,224.41,24958.0
2018-04-13 11:00:00,224.41,224.41,223.48,224.3,30337.0,224.41,224.41,223.48,224.3,30337.0
2018-04-13 11:10:00,224.29,224.92,224.24,224.24,27082.0,224.29,224.92,224.24,224.24,27082.0
2018-04-13 11:20:00,224.18,225.11,224.17,224.84,19107.0,224.18,225.11,224.17,224.84,19107.0
2018-04-13 11:30:00,224.84,225.25,224.38,224.47,14915.0,224.84,225.25,224.38,224.47,14915.0
2018-04-13 11:40:00,224.38,224.5,223.98,224.02,25365.0,224.38,224.5,223.98,224.02,25365.0
2018-04-13 11:50:00,224.02,224.24,223.6,224.15,23194.0,224.02,224.24,223.6,224.15,23194.0
2018-04-13 12:00:00,224.34,224.82,223.84,223.92,24535.0,224.34,224.82,223.84,223.92,24535.0
2018-04-13 12:10:00,223.9,224.12,223.5,223.75,31741.0,223.9,224.12,223.5,223.75,31741.0
2018-04-13 12:20:00,223.75,224.92,223.73,224.92,20300.0,223.75,224.92,223.73,224.92,20300.0
2018-04-13 12:30:00,224.91,224.91,224.39,224.39,10970.0,224.91,224.91,224.39,224.39,10970.0
2018-04-13 12:40:00,224.48,224.52,224.0,224.52,12527.0,224.48,224.52,224.0,224.52,12527.0
2018-04-13 12:50:00,224.4,224.66,224.38,224.51,11325.0,224.4,224.66,224.38,224.51,11325.0
2018-04-13 13:00:00,224.57,224.81,224.52,224.59,16902.0,224.57,224.81,224.52,224.59,16902.0
2018-04-13 13:10:00,224.56,224.7,224.29,224.6,12502.0,224.56,224.7,224.29,224.6,12502.0
2018-04-13 13:20:00,224.68,225.39,224.63,225.2,17783.0,224.68,225.39,224.63,225.2,17783.0
2018-04-13 13:30:00,225.24,225.34,224.46,224.64,31797.0,225.24,225.34,224.46,224.64,31797.0
2018-04-13 13:40:00,224.63,225.19,224.58,225.03,21495.0,224.63,225.19,224.58,225.03,21495.0
2018-04-13 13:50:00,225.11,225.14,224.65,225.03,16165.0,225.11,225.14,224.65,225.03,16165.0
2018-04-13 14:00:00,225.01,225.3,224.79,225.23,15510.0,225.01,225.3,224.79,225.23,15510.0
2018-04-13 14:10:00,225.22,225.46,224.69,224.69,16474.0,225.22,225.46,224.69,224.69,16474.0
2018-04-13 14:20:00,224.83,225.09,224.76,225.07,10124.0,224.83,225.09,224.76,225.07,10124.0
2018-04-13 14:30:00,225.04,225.38,224.6,224.88,18324.0,225.04,225.38,224.6,224.88,18324.0
2018-04-13 14:40:00,224.86,225.07,224.58,224.63,56283.0,224.86,225.07,224.58,224.63,56283.0
2018-04-13 14:50:00,224.54,224.67,224.2,224.32,18433.0,224.54,224.67,224.2,224.32,18433.0
2018-04-13 15:00:00,224.35,224.35,223.22,223.59,46722.0,224.35,224.35,223.22,223.59,46722.0
2018-04-13 15:10:00,223.53,223.88,222.55,222.55,29674.0,223.53,223.88,222.55,222.55,29674.0
2018-04-13 15:20:00,222.56,223.27,222.56,223.12,56059.0,222.56,223.27,222.56,223.12,56059.0
2018-04-13 15:30:00,223.08,223.41,222.79,223.35,37930.0,223.08,223.41,222.79,223.35,37930.0
2018-04-13 15:40:00,223.48,224.15,223.48,223.97,58756.0,223.48,224.15,223.48,223.97,58756.0
2018-04-13 15:50:00,224.03,224.5,223.66,224.07,107293.0,224.03,224.5,223.66,224.07,107293.0
2018-04-16 09:30:00,226.08,226.95,225.11,225.54,99585.0,226.08,226.95,225.11,225.54,99585.0
2018-04-16 09:40:00,225.4,225.5,224.1,224.32,51343.0,225.4,225.5,224.1,224.32,51343.0
2018-04-16 09:50:00,224.28,224.28,222.95,223.84,49914.0,224.28,224.28,222.95,223.84,49914.0
2018-04-16 10:00:00,223.86,225.24,223.86,225.02,42080.0,223.86,225.24,223.86,225.02,42080.0
2018-04-16 10:10:00,225.03,225.08,224.35,225.0,28283.0,225.03,225.08,224.35,225.0,28283.0
2018-04-16 10:20:00,225.08,225.91,224.92,225.84,29717.0,225.08,225.91,224.92,225.84,29717.0
2018-04-16 10:30:00,225.9,225.94,225.12,225.75,32856.0,225.9,225.94,225.12,225.75,32856.0
2018-04-16 10:40:00,225.76,225.96,225.0,225.0,25166.0,225.76,225.96,225.0,225.0,25166.0
2018-04-16 10:50:00,224.99,225.86,224.76,225.45,33847.0,224.99,225.86,224.76,225.45,33847.0
2018-04-16 11:00:00,225.44,225.75,225.05,225.35,16413.0,225.44,225.75,225.05,225.35,16413.0
2018-04-16 11:10:00,225.36,225.4,224.35,225.14,22428.0,225.36,225.4,224.35,225.14,22428.0
2018-04-16 11:20:00,225.2,225.55,224.9,225.52,29071.0,225.2,225.55,224.9,225.52,29071.0
2018-04-16 11:30:00,225.47,225.62,225.23,225.56,20507.0,225.47,225.62,225.23,225.56,20507.0
2018-04-16 11:40:00,225.54,226.06,225.47,225.8,37761.0,225.54,226.06,225.47,225.8,37761.0
2018-04-16 11:50:00,225.85,226.25,225.74,226.11,30291.0,225.85,226.25,225.74,226.11,30291.0
2018-04-16 12:00:00,226.19,226.71,226.19,226.66,17379.0,226.19,226.71,226.19,226.66,17379.0
2018-04-16 12:10:00,226.66,226.97,226.64,226.66,50835.0,226.66,226.97,226.64,226.66,50835.0
2018-04-16 12:20:00,226.7,226.79,226.27,226.69,16220.0,226.7,226.79,226.27,226.69,16220.0
2018-04-16 12:30:00,226.71,226.98,226.11,226.41,21658.0,226.71,226.98,226.11,226.41,21658.0
2018-04-16 12:40:00,226.54,226.91,226.17,226.67,19938.0,226.54,226.91,226.17,226.67,19938.0
2018-04-16 12:50:00,226.72,227.05,226.6,226.85,17256.0,226.72,227.05,226.6,226.85,17256.0
2018-04-16 13:00:00,226.89,227.07,226.51,226.65,17624.0,226.89,227.07,226.51,226.65,17624.0
2018-04-16 13:10:00,226.72,226.92,226.56,226.66,11369.0,226.72,226.92,226.56,226.66,11369.0
2018-04-16 13:20:00,226.66,226.7,226.09,226.17,13561.0,226.66,226.7,226.09,226.17,13561.0
2018-04-16 13:30:00,226.19,226.24,225.85,225.92,12479.0,226.19,226.24,225.85,225.92,12479.0
2018-04-16 13:40:00,225.99,226.44,225.94,226.25,203187.0,225.99,226.44,225.94,226.25,203187.0
2018-04-16 13:50:00,226.16,226.45,226.01,226.45,11711.0,226.16,226.45,226.01,226.45,11711.0
2018-04-16 14:00:00,226.5,226.64,225.89,226.2,14555.0,226.5,226.64,225.89,226.2,14555.0
2018-04-16 14:10:00,226.2,226.42,225.92,226.08,18490.0,226.2,226.42,225.92,226.08,18490.0
2018-04-16 14:20:00,226.09,226.43,225.97,226.33,12093.0,226.09,226.43,225.97,226.33,12093.0
2018-04-16 14:30:00,226.18,226.74,226.13,226.65,14134.0,226.18,226.74,226.13,226.65,14134.0
2018-04-16 14:40:00,226.73,226.84,226.32,226.83,18144.0,226.73,226.84,226.32,226.83,18144.0
2018-04-16 14:50:00,226.84,226.93,226.45,226.67,14466.0,226.84,226.93,226.45,226.67,14466.0
2018-04-16 15:00:00,226.72,227.04,226.61,226.79,16893.0,226.72,227.04,226.61,226.79,16893.0
2018-04-16 15:10:00,226.76,226.86,226.26,226.36,16538.0,226.76,226.86,226.26,226.36,16538.0
2018-04-16 15:20:00,226.34,226.72,226.08,226.59,17349.0,226.34,226.72,226.08,226.59,17349.0
2018-04-16 15:30:00,226.54,226.77,226.42,226.72,25420.0,226.54,226.77,226.42,226.72,25420.0
2018-04-16 15:40:00,226.8,227.23,226.5,226.57,40687.0,226.8,227.23,226.5,226.57,40687.0
2018-04-16 15:50:00,226.65,227.15,226.43,226.45,108532.0,226.65,227.15,226.43,226.45,108532.0
2018-04-17 09:30:00,228.56,229.29,228.07,229.19,115302.0,228.56,229.29,228.07,229.19,115302.0
2018-04-17 09:40:00,229.17,229.5,228.5,228.57,55988.0,229.17,229.5,228.5,228.57,55988.0
2018-04-17 09:50:00,228.61,228.79,228.22,228.68,31807.0,228.61,228.79,228.22,228.68,31807.0
2018-04-17 10:00:00,228.74,229.4,228.7,229.21,38140.0,228.74,229.4,228.7,229.21,38140.0
2018-04-17 10:10:00,229.18,229.61,228.97,229.16,58363.0,229.18,229.61,228.97,229.16,58363.0
2018-04-17 10:20:00,229.2,229.3,228.71,228.77,42684.0,229.2,229.3,228.71,228.77,42684.0
2018-04-17 10:30:00,228.8,229.39,228.8,229.31,31436.0,228.8,229.39,228.8,229.31,31436.0
2018-04-17 10:40:00,229.34,229.44,229.02,229.15,27342.0,229.34,229.44,229.02,229.15,27342.0
2018-04-17 10:50:00,229.15,229.84,229.15,229.8,77194.0,229.15,229.84,229.15,229.8,77194.0
2018-04-17 11:00:00,229.85,230.67,229.83,230.56,104551.0,229.85,230.67,229.83,230.56,104551.0
2018-04-17 11:10:00,230.6,230.63,229.98,230.03,44944.0,230.6,230.63,229.98,230.03,44944.0
2018-04-17 11:20:00,229.93,230.52,229.93,230.1,34788.0,229.93,230.52,229.93,230.1,34788.0
2018-04-17 11:30:00,230.12,230.12,229.55,229.82,57002.0,230.12,230.12,229.55,229.82,57002.0
2018-04-17 11:40:00,229.81,229.88,229.47,229.88,58815.0,229.81,229.88,229.47,229.88,58815.0
2018-04-17 11:50:00,229.86,230.0,229.52,229.55,34740.0,229.86,230.0,229.52,229.55,34740.0
2018-04-17 12:00:00,229.6,230.25,229.59,230.11,25560.0,229.6,230.25,229.59,230.11,25560.0
2018-04-17 12:10:00,230.15,230.56,230.14,230.49,27827.0,230.15,230.56,230.14,230.49,27827.0
2018-04-17 12:20:00,230.57,230.9,230.43,230.87,30259.0,230.57,230.9,230.43,230.87,30259.0
2018-04-17 12:30:00,230.88,230.98,230.47,230.6,54598.0,230.88,230.98,230.47,230.6,54598.0
2018-04-17 12:40:00,230.58,230.96,230.58,230.68,22504.0,230.58,230.96,230.58,230.68,22504.0
2018-04-17 12:50:00,230.66,230.86,230.63,230.74,47863.0,230.66,230.86,230.63,230.74,47863.0
2018-04-17 13:00:00,230.74,230.89,230.37,230.76,47378.0,230.74,230.89,230.37,230.76,47378.0
2018-04-17 13:10:00,230.74,230.86,230.0,230.15,22340.0,230.74,230.86,230.0,230.15,22340.0
2018-04-17 13:20:00,230.16,230.54,230.12,230.33,26893.0,230.16,230.54,230.12,230.33,26893.0
2018-04-17 13:30:00,230.41,230.45,229.82,230.0,36437.0,230.41,230.45,229.82,230.0,36437.0
2018-04-17 13:40:00,229.97,230.28,229.78,230.08,32470.0,229.97,230.28,229.78,230.08,32470.0
2018-04-17 13:50:00,230.08,230.19,229.71,230.19,29907.0,230.08,230.19,229.71,230.19,29907.0
2018-04-17 14:00:00,230.25,230.32,229.9,229.99,31124.0,230.25,230.32,229.9,229.99,31124.0
2018-04-17 14:10:00,229.96,230.2,229.82,229.94,29181.0,229.96,230.2,229.82,229.94,29181.0
2018-04-17 14:20:00,229.93,230.07,229.58,230.01,29438.0,229.93,230.07,229.58,230.01,29438.0
2018-04-17 14:30:00,230.01,230.42,229.99,230.42,32179.0,230.01,230.42,229.99,230.42,32179.0
2018-04-17 14:40:00,230.42,230.71,230.33,230.7,32328.0,230.42,230.71,230.33,230.7,32328.0
2018-04-17 14:50:00,230.72,230.87,230.48,230.72,32570.0,230.72,230.87,230.48,230.72,32570.0
2018-04-17 15:00:00,230.72,230.83,230.37,230.79,40023.0,230.72,230.83,230.37,230.79,40023.0
2018-04-17 15:10:00,230.79,231.13,230.75,231.12,68545.0,230.79,231.13,230.75,231.12,68545.0
2018-04-17 15:20:00,231.16,231.63,231.05,231.5,78251.0,231.16,231.63,231.05,231.5,78251.0
2018-04-17 15:30:00,231.45,232.21,231.27,231.84,101233.0,231.45,232.21,231.27,231.84,101233.0
2018-04-17 15:40:00,231.84,232.05,231.36,231.55,83942.0,231.84,232.05,231.36,231.55,83942.0
2018-04-17 15:50:00,231.55,231.61,230.86,231.17,154280.0,231.55,231.61,230.86,231.17,154280.0
2018-04-18 09:30:00,231.7,233.18,231.48,231.55,151262.0,231.7,233.18,231.48,231.55,151262.0
2018-04-18 09:40:00,231.52,231.63,230.59,231.11,46381.0,231.52,231.63,230.59,231.11,46381.0
2018-04-18 09:50:00,231.16,231.44,230.78,231.3,26852.0,231.16,231.44,230.78,231.3,26852.0
2018-04-18 10:00:00,231.3,231.34,229.68,230.03,59450.0,231.3,231.34,229.68,230.03,59450.0
2018-04-18 10:10:00,229.93,229.93,228.62,229.52,53455.0,229.93,229.93,228.62,229.52,53455.0
2018-04-18 10:20:00,229.52,230.49,229.52,230.17,31787.0,229.52,230.49,229.52,230.17,31787.0
2018-04-18 10:30:00,230.18,230.9,230.18,230.45,34160.0,230.18,230.9,230.18,230.45,34160.0
2018-04-18 10:40:00,230.52,230.85,230.37,230.58,27621.0,230.52,230.85,230.37,230.58,27621.0
2018-04-18 10:50:00,230.55,230.81,230.34,230.71,21320.0,230.55,230.81,230.34,230.71,21320.0
2018-04-18 11:00:00,230.74,231.73,230.66,231.52,24934.0,230.74,231.73,230.66,231.52,24934.0
2018-04-18 11:10:00,231.5,231.68,231.27,231.63,20028.0,231.5,231.68,231.27,231.63,20028.0
2018-04-18 11:20:00,231.61,231.91,231.44,231.77,20316.0,231.61,231.91,231.44,231.77,20316.0
2018-04-18 11:30:00,231.76,231.96,231.44,231.86,19539.0,231.76,231.96,231.44,231.86,19539.0
2018-04-18 11:40:00,231.81,232.07,231.67,231.75,26614.0,231.81,232.07,231.67,231.75,26614.0
2018-04-18 11:50:00,231.7,232.05,231.51,231.51,47563.0,231.7,232.05,231.51,231.51,47563.0
2018-04-18 12:00:00,231.52,232.26,231.44,232.08,74152.0,231.52,232.26,231.44,232.08,74152.0
2018-04-18 12:10:00,232.2,232.7,231.78,232.49,51107.0,232.2,232.7,231.78,232.49,51107.0
2018-04-18 12:20:00,232.48,232.57,231.99,232.41,24167.0,232.48,232.57,231.99,232.41,24167.0
2018-04-18 12:30:00,232.36,232.73,232.1,232.13,27274.0,232.36,232.73,232.1,232.13,27274.0
2018-04-18 12:40:00,232.16,232.38,231.93,232.17,22413.0,232.16,232.38,231.93,232.17,22413.0
2018-04-18 12:50:00,232.14,232.61,231.96,232.61,40945.0,232.14,232.61,231.96,232.61,40945.0
2018-04-18 13:00:00,232.64,232.78,232.42,232.44,17859.0,232.64,232.78,232.42,232.44,17859.0
2018-04-18 13:10:00,232.45,232.64,232.33,232.49,20442.0,232.45,232.64,232.33,232.49,20442.0
2018-04-18 13:20:00,232.49,232.74,232.2,232.5,14318.0,232.49,232.74,232.2,232.5,14318.0
2018-04-18 13:30:00,232.51,232.66,232.1,232.3,18280.0,232.51,232.66,232.1,232.3,18280.0
2018-04-18 13:40:00,232.28,232.4,232.08,232.4,19653.0,232.28,232.4,232.08,232.4,19653.0
2018-04-18 13:50:00,232.42,232.55,232.09,232.11,27230.0,232.42,232.55,232.09,232.11,27230.0
2018-04-18 14:00:00,232.05,232.54,231.82,232.3,22233.0,232.05,232.54,231.82,232.3,22233.0
2018-04-18 14:10:00,232.36,232.89,232.33,232.68,20312.0,232.36,232.89,232.33,232.68,20312.0
2018-04-18 14:20:00,232.72,233.06,232.56,232.63,28314.0,232.72,233.06,232.56,232.63,28314.0
2018-04-18 14:30:00,232.59,232.95,232.55,232.66,25064.0,232.59,232.95,232.55,232.66,25064.0
2018-04-18 14:40:00,232.64,232.86,232.49,232.85,20823.0,232.64,232.86,232.49,232.85,20823.0
2018-04-18 14:50:00,232.79,232.98,232.5,232.54,61286.0,232.79,232.98,232.5,232.54,61286.0
2018-04-18 15:00:00,232.62,232.8,232.26,232.64,18294.0,232.62,232.8,232.26,232.64,18294.0
2018-04-18 15:10:00,232.67,232.81,232.43,232.59,21050.0,232.67,232.81,232.43,232.59,21050.0
2018-04-18 15:20:00,232.6,232.68,231.99,232.05,27763.0,232.6,232.68,231.99,232.05,27763.0
2018-04-18 15:30:00,232.09,232.16,231.75,231.86,42201.0,232.09,232.16,231.75,231.86,42201.0
2018-04-18 15:40:00,231.81,231.87,231.38,231.42,57759.0,231.81,231.87,231.38,231.42,57759.0
2018-04-18 15:50:00,231.38,231.41,230.89,231.12,218773.0,231.38,231.41,230.89,231.12,218773.0
2018-04-19 09:30:00,229.99,230.43,228.77,229.45,79665.0,229.99,230.43,228.77,229.45,79665.0
2018-04-19 09:40:00,229.36,229.36,228.13,228.27,42576.0,229.36,229.36,228.13,228.27,42576.0
2018-04-19 09:50:00,228.27,228.72,228.11,228.6,51549.0,228.27,228.72,228.11,228.6,51549.0
2018-04-19 10:00:00,228.58,228.63,227.69,227.71,60818.0,228.58,228.63,227.69,227.71,60818.0
2018-04-19 10:10:00,227.76,229.05,227.7,228.68,66563.0,227.76,229.05,227.7,228.68,66563.0
2018-04-19 10:20:00,228.73,228.8,228.1,228.2,32973.0,228.73,228.8,228.1,228.2,32973.0
2018-04-19 10:30:00,228.16,228.58,227.51,228.04,39046.0,228.16,228.58,227.51,228.04,39046.0
2018-04-19 10:40:00,228.12,228.22,227.09,227.2,55001.0,228.12,228.22,227.09,227.2,55001.0
2018-04-19 10:50:00,227.19,227.89,227.19,227.83,23183.0,227.19,227.89,227.19,227.83,23183.0
2018-04-19 11:00:00,227.83,227.96,227.26,227.72,29704.0,227.83,227.96,227.26,227.72,29704.0
2018-04-19 11:10:00,227.72,227.82,226.8,227.34,41270.0,227.72,227.82,226.8,227.34,41270.0
2018-04-19 11:20:00,227.35,227.65,227.1,227.42,37192.0,227.35,227.65,227.1,227.42,37192.0
2018-04-19 11:30:00,227.46,227.64,227.01,227.01,30295.0,227.46,227.64,227.01,227.01,30295.0
2018-04-19 11:40:00,227.17,227.38,226.94,227.2,18041.0,227.17,227.38,226.94,227.2,18041.0
2018-04-19 11:50:00,227.25,227.25,226.51,226.51,29971.0,227.25,227.25,226.51,226.51,29971.0
2018-04-19 12:00:00,226.54,227.01,226.28,226.83,50064.0,226.54,227.01,226.28,226.83,50064.0
2018-04-19 12:10:00,226.8,227.42,226.74,227.31,18962.0,226.8,227.42,226.74,227.31,18962.0
2018-04-19 12:20:00,227.34,227.59,227.04,227.11,23173.0,227.34,227.59,227.04,227.11,23173.0
2018-04-19 12:30:00,227.08,227.47,227.03,227.16,45345.0,227.08,227.47,227.03,227.16,45345.0
2018-04-19 12:40:00,227.18,227.39,226.91,227.36,45751.0,227.18,227.39,226.91,227.36,45751.0
2018-04-19 12:50:00,227.31,227.44,226.95,227.01,39023.0,227.31,227.44,226.95,227.01,39023.0
2018-04-19 13:00:00,226.96,227.11,226.69,226.81,28120.0,226.96,227.11,226.69,226.81,28120.0
2018-04-19 13:10:00,226.84,227.13,226.67,226.87,16566.0,226.84,227.13,226.67,226.87,16566.0
2018-04-19 13:20:00,226.88,226.94,226.63,226.63,16271.0,226.88,226.94,226.63,226.63,16271.0
2018-04-19 13:30:00,226.61,227.32,226.61,227.21,40509.0,226.61,227.32,226.61,227.21,40509.0
2018-04-19 13:40:00,227.21,227.33,226.98,227.05,26102.0,227.21,227.33,226.98,227.05,26102.0
2018-04-19 13:50:00,227.09,227.2,226.89,226.94,25207.0,227.09,227.2,226.89,226.94,25207.0
2018-04-19 14:00:00,226.93,227.14,226.88,227.02,19399.0,226.93,227.14,226.88,227.02,19399.0
2018-04-19 14:10:00,227.05,227.22,226.72,226.75,22142.0,227.05,227.22,226.72,226.75,22142.0
2018-04-19 14:20:00,226.78,226.96,226.44,226.96,19470.0,226.78,226.96,226.44,226.96,19470.0
2018-04-19 14:30:00,226.87,226.93,226.57,226.75,28706.0,226.87,226.93,226.57,226.75,28706.0
2018-04-19 14:40:00,226.83,227.39,226.76,227.09,94626.0,226.83,227.39,226.76,227.09,94626.0
2018-04-19 14:50:00,227.11,227.29,226.92,227.13,41170.0,227.11,227.29,226.92,227.13,41170.0
2018-04-19 15:00:00,227.18,227.64,227.06,227.59,44684.0,227.18,227.64,227.06,227.59,44684.0
2018-04-19 15:10:00,227.59,227.66,227.16,227.5,43017.0,227.59,227.66,227.16,227.5,43017.0
2018-04-19 15:20:00,227.5,227.53,227.0,227.0,23339.0,227.5,227.53,227.0,227.0,23339.0
2018-04-19 15:30:00,227.03,228.16,226.96,228.12,143849.0,227.03,228.16,226.96,228.12,143849.0
2018-04-19 15:40:00,228.07,228.58,227.84,228.26,81449.0,228.07,228.58,227.84,228.26,81449.0
2018-04-19 15:50:00,228.25,228.33,227.41,227.62,278216.0,228.25,228.33,227.41,227.62,278216.0
2018-04-20 09:30:00,227.0,227.6,226.31,226.46,228254.0,227.0,227.6,226.31,226.46,228254.0
2018-04-20 09:40:00,226.42,227.0,225.68,225.85,49314.0,226.42,227.0,225.68,225.85,49314.0
2018-04-20 09:50:00,225.78,225.91,224.81,225.37,56597.0,225.78,225.91,224.81,225.37,56597.0
2018-04-20 10:00:00,225.36,225.43,224.88,225.13,59240.0,225.36,225.43,224.88,225.13,59240.0
2018-04-20 10:10:00,225.13,225.98,225.01,225.98,60042.0,225.13,225.98,225.01,225.98,60042.0
2018-04-20 10:20:00,225.95,226.4,225.51,226.2,55365.0,225.95,226.4,225.51,226.2,55365.0
2018-04-20 10:30:00,226.18,226.46,225.76,226.42,17567.0,226.18,226.46,225.76,226.42,17567.0
2018-04-20 10:40:00,226.42,226.42,225.14,225.14,42761.0,226.42,226.42,225.14,225.14,42761.0
2018-04-20 10:50:00,225.24,225.35,224.12,224.12,79879.0,225.24,225.35,224.12,224.12,79879.0
2018-04-20 11:00:00,224.13,224.19,223.2,223.43,74932.0,224.13,224.19,223.2,223.43,74932.0
2018-04-20 11:10:00,223.43,224.3,223.05,224.29,43625.0,223.43,224.3,223.05,224.29,43625.0
2018-04-20 11:20:00,224.23,224.34,223.16,223.38,20411.0,224.23,224.34,223.16,223.38,20411.0
2018-04-20 11:30:00,223.22,224.19,223.19,223.95,18190.0,223.22,224.19,223.19,223.95,18190.0
2018-04-20 11:40:00,223.96,224.48,223.7,223.76,19539.0,223.96,224.48,223.7,223.76,19539.0
2018-04-20 11:50:00,223.75,224.01,223.41,223.8,21298.0,223.75,224.01,223.41,223.8,21298.0
2018-04-20 12:00:00,223.86,224.21,223.64,224.15,29799.0,223.86,224.21,223.64,224.15,29799.0
2018-04-20 12:10:00,224.09,224.19,223.5,223.66,26128.0,224.09,224.19,223.5,223.66,26128.0
2018-04-20 12:20:00,223.62,224.43,223.5,224.33,20497.0,223.62,224.43,223.5,224.33,20497.0
2018-04-20 12:30:00,224.29,224.76,223.89,224.4,21535.0,224.29,224.76,223.89,224.4,21535.0
2018-04-20 12:40:00,224.46,224.6,224.12,224.32,15332.0,224.46,224.6,224.12,224.32,15332.0
2018-04-20 12:50:00,224.32,224.91,224.24,224.78,23367.0,224.32,224.91,224.24,224.78,23367.0
2018-04-20 13:00:00,224.67,224.99,224.45,224.87,13445.0,224.67,224.99,224.45,224.87,13445.0
2018-04-20 13:10:00,224.84,225.29,224.82,225.24,14998.0,224.84,225.29,224.82,225.24,14998.0
2018-04-20 13:20:00,225.14,225.24,224.69,225.2,20690.0,225.14,225.24,224.69,225.2,20690.0
2018-04-20 13:30:00,225.07,225.56,225.07,225.56,14323.0,225.07,225.56,225.07,225.56,14323.0
2018-04-20 13:40:00,225.64,225.75,225.52,225.57,26173.0,225.64,225.75,225.52,225.57,26173.0
2018-04-20 13:50:00,225.56,225.9,225.36,225.46,20594.0,225.56,225.9,225.36,225.46,20594.0
2018-04-20 14:00:00,225.54,225.68,225.25,225.55,23937.0,225.54,225.68,225.25,225.55,23937.0
2018-04-20 14:10:00,225.54,225.55,225.02,225.06,18356.0,225.54,225.55,225.02,225.06,18356.0
2018-04-20 14:20:00,225.08,225.2,224.89,225.12,33771.0,225.08,225.2,224.89,225.12,33771.0
2018-04-20 14:30:00,225.13,225.13,224.22,224.65,38594.0,225.13,225.13,224.22,224.65,38594.0
2018-04-20 14:40:00,224.63,224.86,224.48,224.55,23636.0,224.63,224.86,224.48,224.55,23636.0
2018-04-20 14:50:00,224.44,224.88,224.21,224.88,24294.0,224.44,224.88,224.21,224.88,24294.0
2018-04-20 15:00:00,224.84,224.84,223.7,223.82,24076.0,224.84,224.84,223.7,223.82,24076.0
2018-04-20 15:10:00,223.75,224.1,223.74,223.81,41776.0,223.75,224.1,223.74,223.81,41776.0
2018-04-20 15:20:00,223.81,224.33,223.76,224.22,39283.0,223.81,224.33,223.76,224.22,39283.0
2018-04-20 15:30:00,224.17,225.06,223.94,225.01,45195.0,224.17,225.06,223.94,225.01,45195.0
2018-04-20 15:40:00,224.96,225.14,224.38,224.78,64437.0,224.96,225.14,224.38,224.78,64437.0
2018-04-20 15:50:00,224.84,225.33,224.66,225.23,114027.0,224.84,225.33,224.66,225.23,114027.0
2018-04-23 09:30:00,226.39,226.92,226.35,226.86,83636.0,226.39,226.92,226.35,226.86,83636.0
2018-04-23 09:40:00,226.85,227.39,225.87,225.87,45125.0,226.85,227.39,225.87,225.87,45125.0
2018-04-23 09:50:00,225.78,226.85,225.12,226.85,37382.0,225.78,226.85,225.12,226.85,37382.0
2018-04-23 10:00:00,226.84,227.1,226.5,226.84,39516.0,226.84,227.1,226.5,226.84,39516.0
2018-04-23 10:10:00,226.92,227.7,226.92,227.21,31146.0,226.92,227.7,226.92,227.21,31146.0
2018-04-23 10:20:00,227.14,227.9,227.08,227.83,29953.0,227.14,227.9,227.08,227.83,29953.0
2018-04-23 10:30:00,227.84,228.26,227.53,227.97,64880.0,227.84,228.26,227.53,227.97,64880.0
2018-04-23 10:40:00,227.9,228.46,227.61,228.38,25735.0,227.9,228.46,227.61,228.38,25735.0
2018-04-23 10:50:00,228.42,228.89,228.34,228.39,49317.0,228.42,228.89,228.34,228.39,49317.0
2018-04-23 11:00:00,228.29,228.51,228.12,228.51,53142.0,228.29,228.51,228.12,228.51,53142.0
2018-04-23 11:10:00,228.47,229.15,228.41,228.97,35058.0,228.47,229.15,228.41,228.97,35058.0
2018-04-23 11:20:00,229.01,229.09,228.25,228.55,21382.0,229.01,229.09,228.25,228.55,21382.0
2018-04-23 11:30:00,228.5,228.51,228.16,228.2,17572.0,228.5,228.51,228.16,228.2,17572.0
2018-04-23 11:40:00,228.22,228.41,227.95,227.95,19761.0,228.22,228.41,227.95,227.95,19761.0
2018-04-23 11:50:00,227.86,228.54,227.78,228.29,46651.0,227.86,228.54,227.78,228.29,46651.0
2018-04-23 12:00:00,228.29,228.5,227.79,227.82,15812.0,228.29,228.5,227.79,227.82,15812.0
2018-04-23 12:10:00,227.82,228.06,227.07,227.07,16099.0,227.82,228.06,227.07,227.07,16099.0
2018-04-23 12:20:00,227.0,227.24,226.34,226.45,30819.0,227.0,227.24,226.34,226.45,30819.0
2018-04-23 12:30:00,226.42,226.65,225.99,226.37,38954.0,226.42,226.65,225.99,226.37,38954.0
2018-04-23 12:40:00,226.37,226.5,225.69,225.77,30413.0,226.37,226.5,225.69,225.77,30413.0
2018-04-23 12:50:00,225.73,226.14,225.7,225.97,35258.0,225.73,226.14,225.7,225.97,35258.0
2018-04-23 13:00:00,225.95,226.13,225.84,225.89,27473.0,225.95,226.13,225.84,225.89,27473.0
2018-04-23 13:10:00,226.06,226.1,225.39,225.63,29430.0,226.06,226.1,225.39,225.63,29430.0
2018-04-23 13:20:00,225.67,225.68,225.05,225.31,44050.0,225.67,225.68,225.05,225.31,44050.0
2018-04-23 13:30:00,225.28,226.2,225.27,226.13,39221.0,225.28,226.2,225.27,226.13,39221.0
2018-04-23 13:40:00,226.13,226.13,225.48,225.93,21114.0,226.13,226.13,225.48,225.93,21114.0
2018-04-23 13:50:00,225.97,226.33,225.94,226.01,26064.0,225.97,226.33,225.94,226.01,26064.0
2018-04-23 14:00:00,225.99,226.1,225.15,225.26,35493.0,225.99,226.1,225.15,225.26,35493.0
2018-04-23 14:10:00,225.21,225.57,224.88,225.55,31622.0,225.21,225.57,224.88,225.55,31622.0
2018-04-23 14:20:00,225.45,225.59,225.05,225.25,17334.0,225.45,225.59,225.05,225.25,17334.0
2018-04-23 14:30:00,225.19,225.69,225.08,225.69,29213.0,225.19,225.69,225.08,225.69,29213.0
2018-04-23 14:40:00,225.66,225.91,225.32,225.41,34705.0,225.66,225.91,225.32,225.41,34705.0
2018-04-23 14:50:00,225.4,225.45,224.75,225.08,25591.0,225.4,225.45,224.75,225.08,25591.0
2018-04-23 15:00:00,225.05,225.75,224.94,225.6,30565.0,225.05,225.75,224.94,225.6,30565.0
2018-04-23 15:10:00,225.61,225.92,225.42,225.69,37667.0,225.61,225.92,225.42,225.69,37667.0
2018-04-23 15:20:00,225.73,226.17,225.5,225.76,35577.0,225.73,226.17,225.5,225.76,35577.0
2018-04-23 15:30:00,225.79,225.92,225.46,225.47,41574.0,225.79,225.92,225.46,225.47,41574.0
2018-04-23 15:40:00,225.45,225.87,225.24,225.61,42133.0,225.45,225.87,225.24,225.61,42133.0
2018-04-23 15:50:00,225.57,225.82,225.17,225.32,86146.0,225.57,225.82,225.17,225.32,86146.0
2018-04-24 09:30:00,227.0,228.3,226.55,227.85,80619.0,227.0,228.3,226.55,227.85,80619.0
2018-04-24 09:40:00,227.89,227.92,227.01,227.16,46676.0,227.89,227.92,227.01,227.16,46676.0
2018-04-24 09:50:00,227.21,227.34,225.4,226.16,43584.0,227.21,227.34,225.4,226.16,43584.0
2018-04-24 10:00:00,226.21,226.51,225.61,225.85,43584.0,226.21,226.51,225.61,225.85,43584.0
2018-04-24 10:10:00,225.82,225.99,224.36,224.36,61179.0,225.82,225.99,224.36,224.36,61179.0
2018-04-24 10:20:00,224.4,224.9,224.09,224.26,44594.0,224.4,224.9,224.09,224.26,44594.0
2018-04-24 10:30:00,224.19,224.42,223.42,224.0,41265.0,224.19,224.42,223.42,224.0,41265.0
2018-04-24 10:40:00,223.93,224.93,223.69,224.93,21264.0,223.93,224.93,223.69,224.93,21264.0
2018-04-24 10:50:00,224.95,225.27,224.37,224.37,20967.0,224.95,225.27,224.37,224.37,20967.0
2018-04-24 11:00:00,224.35,224.4,222.9,223.25,47388.0,224.35,224.4,222.9,223.25,47388.0
2018-04-24 11:10:00,223.25,223.34,221.25,221.68,75555.0,223.25,223.34,221.25,221.68,75555.0
2018-04-24 11:20:00,221.67,222.22,221.42,222.16,45288.0,221.67,222.22,221.42,222.16,45288.0
2018-04-24 11:30:00,222.28,222.65,221.85,222.34,23084.0,222.28,222.65,221.85,222.34,23084.0
2018-04-24 11:40:00,222.46,222.82,221.96,222.18,29234.0,222.46,222.82,221.96,222.18,29234.0
2018-04-24 11:50:00,222.27,222.32,221.11,221.11,16262.0,222.27,222.32,221.11,221.11,16262.0
2018-04-24 12:00:00,221.18,221.65,221.1,221.31,29533.0,221.18,221.65,221.1,221.31,29533.0
2018-04-24 12:10:00,221.19,221.55,220.16,220.41,80896.0,221.19,221.55,220.16,220.41,80896.0
2018-04-24 12:20:00,220.38,220.7,219.23,219.4,49383.0,220.38,220.7,219.23,219.4,49383.0
2018-04-24 12:30:00,219.39,219.49,218.78,219.35,39369.0,219.39,219.49,218.78,219.35,39369.0
2018-04-24 12:40:00,219.24,219.56,218.88,219.54,53908.0,219.24,219.56,218.88,219.54,53908.0
2018-04-24 12:50:00,219.65,219.84,218.52,218.59,36778.0,219.65,219.84,218.52,218.59,36778.0
2018-04-24 13:00:00,218.59,219.31,218.59,219.14,48351.0,218.59,219.31,218.59,219.14,48351.0
2018-04-24 13:10:00,219.13,219.49,218.68,218.69,40496.0,219.13,219.49,218.68,218.69,40496.0
2018-04-24 13:20:00,218.59,218.86,218.12,218.18,31434.0,218.59,218.86,218.12,218.18,31434.0
2018-04-24 13:30:00,218.16,218.44,217.78,218.02,39137.0,218.16,218.44,217.78,218.02,39137.0
2018-04-24 13:40:00,218.03,218.18,217.76,217.88,22718.0,218.03,218.18,217.76,217.88,22718.0
2018-04-24 13:50:00,217.85,217.89,216.68,217.1,38160.0,217.85,217.89,216.68,217.1,38160.0
2018-04-24 14:00:00,217.02,217.02,215.77,216.96,56246.0,217.02,217.02,215.77,216.96,56246.0
2018-04-24 14:10:00,216.9,217.54,216.54,216.95,37145.0,216.9,217.54,216.54,216.95,37145.0
2018-04-24 14:20:00,217.0,217.82,216.51,216.66,57437.0,217.0,217.82,216.51,216.66,57437.0
2018-04-24 14:30:00,216.61,217.25,216.19,216.36,32560.0,216.61,217.25,216.19,216.36,32560.0
2018-04-24 14:40:00,216.37,217.52,216.37,217.14,42142.0,216.37,217.52,216.37,217.14,42142.0
2018-04-24 14:50:00,217.13,217.43,216.52,217.03,33184.0,217.13,217.43,216.52,217.03,33184.0
2018-04-24 15:00:00,217.08,217.88,216.95,217.55,63493.0,217.08,217.88,216.95,217.55,63493.0
2018-04-24 15:10:00,217.53,217.93,217.05,217.05,48882.0,217.53,217.93,217.05,217.05,48882.0
2018-04-24 15:20:00,217.05,217.7,216.92,216.96,75131.0,217.05,217.7,216.92,216.96,75131.0
2018-04-24 15:30:00,216.95,217.01,215.98,216.4,123728.0,216.95,217.01,215.98,216.4,123728.0
2018-04-24 15:40:00,216.37,217.61,216.02,217.39,153916.0,216.37,217.61,216.02,217.39,153916.0
2018-04-24 15:50:00,217.42,218.03,217.27,217.89,265672.0,217.42,218.03,217.27,217.89,265672.0
2018-04-25 09:30:00,218.16,219.4,217.59,217.81,181467.0,218.16,219.4,217.59,217.81,181467.0
2018-04-25 09:40:00,217.76,218.14,215.37,216.5,187045.0,217.76,218.14,215.37,216.5,187045.0
2018-04-25 09:50:00,216.5,216.52,214.32,214.59,51875.0,216.5,216.52,214.32,214.59,51875.0
2018-04-25 10:00:00,214.5,214.71,213.25,213.57,137548.0,214.5,214.71,213.25,213.57,137548.0
2018-04-25 10:10:00,213.55,214.35,213.5,214.12,80806.0,213.55,214.35,213.5,214.12,80806.0
2018-04-25 10:20:00,214.18,215.39,213.83,215.05,95357.0,214.18,215.39,213.83,215.05,95357.0
2018-04-25 10:30:00,215.02,216.5,215.0,216.35,40398.0,215.02,216.5,215.0,216.35,40398.0
2018-04-25 10:40:00,216.34,217.36,215.91,217.33,68485.0,216.34,217.36,215.91,217.33,68485.0
2018-04-25 10:50:00,217.45,217.45,215.98,216.63,59335.0,217.45,217.45,215.98,216.63,59335.0
2018-04-25 11:00:00,216.56,218.08,216.43,217.93,60410.0,216.56,218.08,216.43,217.93,60410.0
2018-04-25 11:10:00,217.96,218.61,217.47,217.71,49480.0,217.96,218.61,217.47,217.71,49480.0
2018-04-25 11:20:00,217.75,218.99,217.62,218.99,29953.0,217.75,218.99,217.62,218.99,29953.0
2018-04-25 11:30:00,218.86,219.12,217.71,217.86,31781.0,218.86,219.12,217.71,217.86,31781.0
2018-04-25 11:40:00,217.81,217.93,216.97,216.98,46505.0,217.81,217.93,216.97,216.98,46505.0
2018-04-25 11:50:00,217.0,217.4,216.82,216.89,18726.0,217.0,217.4,216.82,216.89,18726.0
2018-04-25 12:00:00,216.91,217.2,216.34,216.4,16688.0,216.91,217.2,216.34,216.4,16688.0
2018-04-25 12:10:00,216.44,217.09,216.27,216.96,27441.0,216.44,217.09,216.27,216.96,27441.0
2018-04-25 12:20:00,217.01,217.6,216.81,217.29,19875.0,217.01,217.6,216.81,217.29,19875.0
2018-04-25 12:30:00,217.22,218.0,217.12,217.72,9252.0,217.22,218.0,217.12,217.72,9252.0
2018-04-25 12:40:00,217.67,217.7,217.1,217.3,13083.0,217.67,217.7,217.1,217.3,13083.0
2018-04-25 12:50:00,217.38,217.43,216.87,217.09,15061.0,217.38,217.43,216.87,217.09,15061.0
2018-04-25 13:00:00,217.16,217.85,217.16,217.55,13965.0,217.16,217.85,217.16,217.55,13965.0
2018-04-25 13:10:00,217.47,217.49,216.73,216.89,17772.0,217.47,217.49,216.73,216.89,17772.0
2018-04-25 13:20:00,216.86,217.21,216.64,217.15,10110.0,216.86,217.21,216.64,217.15,10110.0
2018-04-25 13:30:00,217.11,217.86,217.05,217.56,15096.0,217.11,217.86,217.05,217.56,15096.0
2018-04-25 13:40:00,217.6,218.05,217.05,217.24,25765.0,217.6,218.05,217.05,217.24,25765.0
2018-04-25 13:50:00,217.07,217.66,217.06,217.46,9085.0,217.07,217.66,217.06,217.46,9085.0
2018-04-25 14:00:00,217.57,217.61,217.0,217.12,15745.0,217.57,217.61,217.0,217.12,15745.0
2018-04-25 14:10:00,217.2,217.24,216.65,216.86,20360.0,217.2,217.24,216.65,216.86,20360.0
2018-04-25 14:20:00,216.84,216.89,216.25,216.62,19491.0,216.84,216.89,216.25,216.62,19491.0
2018-04-25 14:30:00,216.64,217.41,216.35,217.34,20158.0,216.64,217.41,216.35,217.34,20158.0
2018-04-25 14:40:00,217.38,217.75,217.04,217.59,20894.0,217.38,217.75,217.04,217.59,20894.0
2018-04-25 14:50:00,217.75,218.11,217.48,218.11,31522.0,217.75,218.11,217.48,218.11,31522.0
2018-04-25 15:00:00,218.14,218.26,217.55,217.62,24049.0,218.14,218.26,217.55,217.62,24049.0
2018-04-25 15:10:00,217.62,217.88,217.18,217.18,21219.0,217.62,217.88,217.18,217.18,21219.0
2018-04-25 15:20:00,217.09,217.52,216.88,217.15,23642.0,217.09,217.52,216.88,217.15,23642.0
2018-04-25 15:30:00,217.09,217.45,216.61,216.62,26887.0,217.09,217.45,216.61,216.62,26887.0
2018-04-25 15:40:00,216.62,217.01,216.33,216.57,67535.0,216.62,217.01,216.33,216.57,67535.0
2018-04-25 15:50:00,216.59,217.47,216.58,217.44,174399.0,216.59,217.47,216.58,217.44,174399.0
2018-04-26 09:30:00,219.75,221.39,219.27,219.74,136880.0,219.75,221.39,219.27,219.74,136880.0
2018-04-26 09:40:00,219.78,220.3,219.15,219.72,51912.0,219.78,220.3,219.15,219.72,51912.0
2018-04-26 09:50:00,219.63,220.44,218.85,219.98,66017.0,219.63,220.44,218.85,219.98,66017.0
2018-04-26 10:00:00,220.05,221.0,219.37,220.7,65418.0,220.05,221.0,219.37,220.7,65418.0
2018-04-26 10:10:00,220.77,221.62,220.41,220.47,96582.0,220.77,221.62,220.41,220.47,96582.0
2018-04-26 10:20:00,220.49,221.02,220.07,220.78,37186.0,220.49,221.02,220.07,220.78,37186.0
2018-04-26 10:30:00,220.9,221.3,220.6,221.15,33864.0,220.9,221.3,220.6,221.15,33864.0
2018-04-26 10:40:00,220.88,221.23,220.33,220.87,81479.0,220.88,221.23,220.33,220.87,81479.0
2018-04-26 10:50:00,220.72,222.28,220.61,222.19,45083.0,220.72,222.28,220.61,222.19,45083.0
2018-04-26 11:00:00,222.16,222.66,221.73,222.42,28156.0,222.16,222.66,221.73,222.42,28156.0
2018-04-26 11:10:00,222.41,222.63,221.56,221.84,18049.0,222.41,222.63,221.56,221.84,18049.0
2018-04-26 11:20:00,221.73,222.5,221.41,222.38,17231.0,221.73,222.5,221.41,222.38,17231.0
2018-04-26 11:30:00,222.34,222.54,221.88,222.0,29182.0,222.34,222.54,221.88,222.0,29182.0
2018-04-26 11:40:00,222.01,222.01,221.42,221.66,19779.0,222.01,222.01,221.42,221.66,19779.0
2018-04-26 11:50:00,221.62,221.87,221.21,221.79,18246.0,221.62,221.87,221.21,221.79,18246.0
2018-04-26 12:00:00,222.0,222.31,221.88,222.02,17887.0,222.0,222.31,221.88,222.02,17887.0
2018-04-26 12:10:00,222.02,222.29,221.73,222.24,11559.0,222.02,222.29,221.73,222.24,11559.0
2018-04-26 12:20:00,222.28,222.77,222.21,222.47,24055.0,222.28,222.77,222.21,222.47,24055.0
2018-04-26 12:30:00,222.49,222.71,222.35,222.6,22386.0,222.49,222.71,222.35,222.6,22386.0
2018-04-26 12:40:00,222.56,222.79,222.05,222.39,28694.0,222.56,222.79,222.05,222.39,28694.0
2018-04-26 12:50:00,222.39,222.58,221.91,221.96,19785.0,222.39,222.58,221.91,221.96,19785.0
2018-04-26 13:00:00,222.01,222.66,221.95,222.62,27170.0,222.01,222.66,221.95,222.62,27170.0
2018-04-26 13:10:00,222.61,222.84,222.43,222.82,16546.0,222.61,222.84,222.43,222.82,16546.0
2018-04-26 13:20:00,222.8,222.96,222.48,222.56,15898.0,222.8,222.96,222.48,222.56,15898.0
2018-04-26 13:30:00,222.57,222.87,222.37,222.61,15128.0,222.57,222.87,222.37,222.61,15128.0
2018-04-26 13:40:00,222.67,222.79,222.44,222.52,16648.0,222.67,222.79,222.44,222.52,16648.0
2018-04-26 13:50:00,222.46,222.7,222.35,222.47,12514.0,222.46,222.7,222.35,222.47,12514.0
2018-04-26 14:00:00,222.53,222.54,221.81,222.17,22597.0,222.53,222.54,221.81,222.17,22597.0
2018-04-26 14:10:00,222.22,222.55,222.0,222.04,13525.0,222.22,222.55,222.0,222.04,13525.0
2018-04-26 14:20:00,221.98,222.06,221.52,221.95,24493.0,221.98,222.06,221.52,221.95,24493.0
2018-04-26 14:30:00,221.88,222.24,221.8,222.18,23955.0,221.88,222.24,221.8,222.18,23955.0
2018-04-26 14:40:00,222.16,222.86,222.16,222.57,24285.0,222.16,222.86,222.16,222.57,24285.0
2018-04-26 14:50:00,222.56,222.93,222.53,222.89,25237.0,222.56,222.93,222.53,222.89,25237.0
2018-04-26 15:00:00,222.91,223.19,222.77,222.77,17307.0,222.91,223.19,222.77,222.77,17307.0
2018-04-26 15:10:00,222.77,223.07,222.71,222.79,26195.0,222.77,223.07,222.71,222.79,26195.0
2018-04-26 15:20:00,222.78,222.79,222.31,222.44,21638.0,222.78,222.79,222.31,222.44,21638.0
2018-04-26 15:30:00,222.45,222.77,222.3,222.51,28502.0,222.45,222.77,222.3,222.51,28502.0
2018-04-26 15:40:00,222.51,222.62,221.76,221.97,88140.0,222.51,222.62,221.76,221.97,88140.0
2018-04-26 15:50:00,221.93,222.07,221.26,222.0,136236.0,221.93,222.07,221.26,222.0,136236.0
2018-04-27 09:30:00,223.08,224.18,221.52,222.36,120535.0,223.08,224.18,221.52,222.36,120535.0
2018-04-27 09:40:00,222.31,222.46,221.42,221.87,83715.0,222.31,222.46,221.42,221.87,83715.0
2018-04-27 09:50:00,222.18,222.18,220.23,220.57,66491.0,222.18,222.18,220.23,220.57,66491.0
2018-04-27 10:00:00,220.57,221.58,220.47,221.05,47044.0,220.57,221.58,220.47,221.05,47044.0
2018-04-27 10:10:00,220.99,221.62,220.14,221.39,31384.0,220.99,221.62,220.14,221.39,31384.0
2018-04-27 10:20:00,221.23,221.51,220.23,220.43,24056.0,221.23,221.51,220.23,220.43,24056.0
2018-04-27 10:30:00,220.36,220.53,219.68,220.35,33518.0,220.36,220.53,219.68,220.35,33518.0
2018-04-27 10:40:00,220.17,220.72,219.89,220.54,27590.0,220.17,220.72,219.89,220.54,27590.0
2018-04-27 10:50:00,220.54,220.65,219.79,220.58,17335.0,220.54,220.65,219.79,220.58,17335.0
2018-04-27 11:00:00,220.58,221.08,220.34,220.75,52797.0,220.58,221.08,220.34,220.75,52797.0
2018-04-27 11:10:00,220.79,221.67,220.67,221.24,21882.0,220.79,221.67,220.67,221.24,21882.0
2018-04-27 11:20:00,221.06,221.83,221.02,221.79,10474.0,221.06,221.83,221.02,221.79,10474.0
2018-04-27 11:30:00,221.79,221.79,221.33,221.72,10572.0,221.79,221.79,221.33,221.72,10572.0
2018-04-27 11:40:00,221.8,221.87,220.8,220.93,17847.0,221.8,221.87,220.8,220.93,17847.0
2018-04-27 11:50:00,220.88,221.17,220.51,220.96,9774.0,220.88,221.17,220.51,220.96,9774.0
2018-04-27 12:00:00,220.97,221.74,220.97,221.43,9600.0,220.97,221.74,220.97,221.43,9600.0
2018-04-27 12:10:00,221.51,221.63,221.24,221.42,6080.0,221.51,221.63,221.24,221.42,6080.0
2018-04-27 12:20:00,221.33,221.33,220.97,221.01,6552.0,221.33,221.33,220.97,221.01,6552.0
2018-04-27 12:30:00,220.97,221.2,220.19,220.65,21929.0,220.97,221.2,220.19,220.65,21929.0
2018-04-27 12:40:00,220.61,221.28,220.43,221.02,13349.0,220.61,221.28,220.43,221.02,13349.0
2018-04-27 12:50:00,221.0,221.84,221.0,221.76,11054.0,221.0,221.84,221.0,221.76,11054.0
2018-04-27 13:00:00,221.79,221.8,221.23,221.4,14848.0,221.79,221.8,221.23,221.4,14848.0
2018-04-27 13:10:00,221.5,221.95,221.41,221.81,5944.0,221.5,221.95,221.41,221.81,5944.0
2018-04-27 13:20:00,221.81,221.81,221.11,221.11,11289.0,221.81,221.81,221.11,221.11,11289.0
2018-04-27 13:30:00,221.11,221.49,221.0,221.39,7827.0,221.11,221.49,221.0,221.39,7827.0
2018-04-27 13:40:00,221.4,221.4,221.04,221.17,5048.0,221.4,221.4,221.04,221.17,5048.0
2018-04-27 13:50:00,221.08,221.45,220.96,220.96,11824.0,221.08,221.45,220.96,220.96,11824.0
2018-04-27 14:00:00,220.94,221.17,220.72,221.0,11433.0,220.94,221.17,220.72,221.0,11433.0
2018-04-27 14:10:00,221.06,221.52,221.02,221.2,9894.0,221.06,221.52,221.02,221.2,9894.0
2018-04-27 14:20:00,221.24,221.39,221.16,221.29,8703.0,221.24,221.39,221.16,221.29,8703.0
2018-04-27 14:30:00,221.29,221.6,221.04,221.26,10597.0,221.29,221.6,221.04,221.26,10597.0
2018-04-27 14:40:00,221.32,221.46,221.11,221.2,11679.0,221.32,221.46,221.11,221.2,11679.0
2018-04-27 14:50:00,221.2,221.2,220.72,221.15,12745.0,221.2,221.2,220.72,221.15,12745.0
2018-04-27 15:00:00,221.12,221.56,220.92,221.2,15649.0,221.12,221.56,220.92,221.2,15649.0
2018-04-27 15:10:00,221.28,221.36,221.15,221.36,12750.0,221.28,221.36,221.15,221.36,12750.0
2018-04-27 15:20:00,221.29,221.42,220.89,221.11,12753.0,221.29,221.42,220.89,221.11,12753.0
2018-04-27 15:30:00,221.14,221.71,221.14,221.71,26039.0,221.14,221.71,221.14,221.71,26039.0
2018-04-27 15:40:00,221.68,222.12,221.55,221.9,33527.0,221.68,222.12,221.55,221.9,33527.0
2018-04-27 15:50:00,221.91,222.36,221.7,221.89,81971.0,221.91,222.36,221.7,221.89,81971.0
2018-04-30 09:30:00,223.27,223.45,222.36,222.58,82908.0,223.27,223.45,222.36,222.58,82908.0
2018-04-30 09:40:00,222.6,223.25,222.6,223.09,29288.0,222.6,223.25,222.6,223.09,29288.0
2018-04-30 09:50:00,223.16,223.61,222.93,222.93,32232.0,223.16,223.61,222.93,222.93,32232.0
2018-04-30 10:00:00,222.9,224.14,222.9,223.69,27035.0,222.9,224.14,222.9,223.69,27035.0
2018-04-30 10:10:00,223.79,223.89,223.17,223.17,29086.0,223.79,223.89,223.17,223.17,29086.0
2018-04-30 10:20:00,223.12,223.2,222.44,223.04,40151.0,223.12,223.2,222.44,223.04,40151.0
2018-04-30 10:30:00,223.08,223.53,222.88,223.27,18936.0,223.08,223.53,222.88,223.27,18936.0
2018-04-30 10:40:00,223.11,223.43,222.8,223.06,17575.0,223.11,223.43,222.8,223.06,17575.0
2018-04-30 10:50:00,223.08,223.52,222.98,223.49,25599.0,223.08,223.52,222.98,223.49,25599.0
2018-04-30 11:00:00,223.56,223.88,223.52,223.77,43498.0,223.56,223.88,223.52,223.77,43498.0
2018-04-30 11:10:00,223.79,223.83,223.1,223.1,44026.0,223.79,223.83,223.1,223.1,44026.0
2018-04-30 11:20:00,223.15,223.28,222.97,222.97,19791.0,223.15,223.28,222.97,222.97,19791.0
2018-04-30 11:30:00,222.91,223.06,222.23,222.27,16612.0,222.91,223.06,222.23,222.27,16612.0
2018-04-30 11:40:00,222.21,222.23,221.43,221.56,53490.0,222.21,222.23,221.43,221.56,53490.0
2018-04-30 11:50:00,221.54,221.55,220.75,220.99,35280.0,221.54,221.55,220.75,220.99,35280.0
2018-04-30 12:00:00,221.03,221.03,220.34,220.34,20032.0,221.03,221.03,220.34,220.34,20032.0
2018-04-30 12:10:00,220.31,220.31,219.53,220.2,30921.0,220.31,220.31,219.53,220.2,30921.0
2018-04-30 12:20:00,220.39,220.94,220.35,220.89,16942.0,220.39,220.94,220.35,220.89,16942.0
2018-04-30 12:30:00,220.89,221.23,220.8,221.13,18963.0,220.89,221.23,220.8,221.13,18963.0
2018-04-30 12:40:00,221.26,221.3,220.7,220.82,11968.0,221.26,221.3,220.7,220.82,11968.0
2018-04-30 12:50:00,221.01,221.22,220.26,221.22,10810.0,221.01,221.22,220.26,221.22,10810.0
2018-04-30 13:00:00,221.06,221.31,221.0,221.21,10685.0,221.06,221.31,221.0,221.21,10685.0
2018-04-30 13:10:00,221.19,221.58,220.86,221.46,14730.0,221.19,221.58,220.86,221.46,14730.0
2018-04-30 13:20:00,221.2,221.37,220.91,221.28,12718.0,221.2,221.37,220.91,221.28,12718.0
2018-04-30 13:30:00,221.37,221.78,221.21,221.66,10279.0,221.37,221.78,221.21,221.66,10279.0
2018-04-30 13:40:00,221.76,222.18,221.76,222.18,11588.0,221.76,222.18,221.76,222.18,11588.0
2018-04-30 13:50:00,222.18,222.18,221.73,222.15,10760.0,222.18,222.18,221.73,222.15,10760.0
2018-04-30 14:00:00,222.17,222.17,221.26,221.27,11969.0,222.17,222.17,221.26,221.27,11969.0
2018-04-30 14:10:00,221.27,221.73,220.94,221.45,8269.0,221.27,221.73,220.94,221.45,8269.0
2018-04-30 14:20:00,221.49,221.98,221.49,221.8,13122.0,221.49,221.98,221.49,221.8,13122.0
2018-04-30 14:30:00,221.64,221.85,221.45,221.59,12520.0,221.64,221.85,221.45,221.59,12520.0
2018-04-30 14:40:00,221.59,221.72,221.19,221.71,10417.0,221.59,221.72,221.19,221.71,10417.0
2018-04-30 14:50:00,221.76,221.82,221.37,221.37,9102.0,221.76,221.82,221.37,221.37,9102.0
2018-04-30 15:00:00,221.3,221.86,221.3,221.81,13711.0,221.3,221.86,221.3,221.81,13711.0
2018-04-30 15:10:00,221.81,222.22,221.8,222.03,15464.0,221.81,222.22,221.8,222.03,15464.0
2018-04-30 15:20:00,222.0,222.08,221.4,221.62,14588.0,222.0,222.08,221.4,221.62,14588.0
2018-04-30 15:30:00,221.57,222.42,221.57,222.38,15892.0,221.57,222.42,221.57,222.38,15892.0
2018-04-30 15:40:00,222.35,222.46,222.08,222.32,32274.0,222.35,222.46,222.08,222.32,32274.0
2018-04-30 15:50:00,222.27,222.27,221.58,221.6,87149.0,222.27,222.27,221.58,221.6,87149.0
2018-05-01 09:30:00,220.77,221.34,219.78,220.09,84320.0,220.77,221.34,219.78,220.09,84320.0
2018-05-01 09:40:00,220.1,220.55,219.38,220.34,48919.0,220.1,220.55,219.38,220.34,48919.0
2018-05-01 09:50:00,220.31,220.82,220.24,220.49,48348.0,220.31,220.82,220.24,220.49,48348.0
2018-05-01 10:00:00,220.4,220.69,219.95,220.38,72722.0,220.4,220.69,219.95,220.38,72722.0
2018-05-01 10:10:00,220.31,221.84,220.31,221.61,31307.0,220.31,221.84,220.31,221.61,31307.0
2018-05-01 10:20:00,221.6,221.81,221.09,221.43,20682.0,221.6,221.81,221.09,221.43,20682.0
2018-05-01 10:30:00,221.4,221.9,221.18,221.41,27754.0,221.4,221.9,221.18,221.41,27754.0
2018-05-01 10:40:00,221.45,222.27,221.45,221.82,38869.0,221.45,222.27,221.45,221.82,38869.0
2018-05-01 10:50:00,221.96,221.97,221.41,221.55,29169.0,221.96,221.97,221.41,221.55,29169.0
2018-05-01 11:00:00,221.5,221.5,220.7,221.2,34317.0,221.5,221.5,220.7,221.2,34317.0
2018-05-01 11:10:00,221.2,221.41,221.02,221.22,25229.0,221.2,221.41,221.02,221.22,25229.0
2018-05-01 11:20:00,221.21,221.61,221.0,221.39,44147.0,221.21,221.61,221.0,221.39,44147.0
2018-05-01 11:30:00,221.55,221.72,221.0,221.28,12333.0,221.55,221.72,221.0,221.28,12333.0
2018-05-01 11:40:00,221.36,221.69,221.09,221.19,11550.0,221.36,221.69,221.09,221.19,11550.0
2018-05-01 11:50:00,221.25,221.42,221.12,221.2,23487.0,221.25,221.42,221.12,221.2,23487.0
2018-05-01 12:00:00,221.21,221.75,221.11,221.67,18694.0,221.21,221.75,221.11,221.67,18694.0
2018-05-01 12:10:00,221.59,221.78,221.36,221.56,33433.0,221.59,221.78,221.36,221.56,33433.0
2018-05-01 12:20:00,221.55,221.83,221.46,221.77,11884.0,221.55,221.83,221.46,221.77,11884.0
2018-05-01 12:30:00,221.83,221.85,221.53,221.58,5671.0,221.83,221.85,221.53,221.58,5671.0
2018-05-01 12:40:00,221.57,221.6,221.27,221.4,10916.0,221.57,221.6,221.27,221.4,10916.0
2018-05-01 12:50:00,221.37,221.47,221.15,221.35,8760.0,221.37,221.47,221.15,221.35,8760.0
2018-05-01 13:00:00,221.36,221.39,220.75,220.88,14293.0,221.36,221.39,220.75,220.88,14293.0
2018-05-01 13:10:00,220.82,221.21,220.8,220.97,14516.0,220.82,221.21,220.8,220.97,14516.0
2018-05-01 13:20:00,221.09,221.1,220.7,220.92,9800.0,221.09,221.1,220.7,220.92,9800.0
2018-05-01 13:30:00,220.93,221.12,220.84,220.96,19774.0,220.93,221.12,220.84,220.96,19774.0
2018-05-01 13:40:00,221.06,221.96,220.98,221.82,14892.0,221.06,221.96,220.98,221.82,14892.0
2018-05-01 13:50:00,221.93,222.41,221.79,222.29,8335.0,221.93,222.41,221.79,222.29,8335.0
2018-05-01 14:00:00,222.27,222.79,222.27,222.72,31710.0,222.27,222.79,222.27,222.72,31710.0
2018-05-01 14:10:00,222.77,222.9,222.37,222.65,25737.0,222.77,222.9,222.37,222.65,25737.0
2018-05-01 14:20:00,222.72,223.05,222.61,223.05,19208.0,222.72,223.05,222.61,223.05,19208.0
2018-05-01 14:30:00,223.05,223.4,222.98,223.33,21709.0,223.05,223.4,222.98,223.33,21709.0
2018-05-01 14:40:00,223.32,223.84,223.13,223.6,20450.0,223.32,223.84,223.13,223.6,20450.0
2018-05-01 14:50:00,223.6,223.75,223.37,223.5,17417.0,223.6,223.75,223.37,223.5,17417.0
2018-05-01 15:00:00,223.54,223.65,223.24,223.5,17568.0,223.54,223.65,223.24,223.5,17568.0
2018-05-01 15:10:00,223.5,223.59,222.89,222.89,22700.0,223.5,223.59,222.89,222.89,22700.0
2018-05-01 15:20:00,222.91,223.05,222.62,222.94,33972.0,222.91,223.05,222.62,222.94,33972.0
2018-05-01 15:30:00,222.96,223.63,222.96,223.33,39079.0,222.96,223.63,222.96,223.33,39079.0
2018-05-01 15:40:00,223.3,224.05,223.3,223.98,54146.0,223.3,224.05,223.3,223.98,54146.0
2018-05-01 15:50:00,224.0,224.49,223.96,224.07,111860.0,224.0,224.49,223.96,224.07,111860.0
2018-05-02 09:30:00,224.3,224.5,222.02,222.02,97191.0,224.3,224.5,222.02,222.02,97191.0
2018-05-02 09:40:00,222.21,223.51,222.0,223.07,68666.0,222.21,223.51,222.0,223.07,68666.0
2018-05-02 09:50:00,223.22,223.79,222.4,222.48,36005.0,223.22,223.79,222.4,222.48,36005.0
2018-05-02 10:00:00,222.39,223.4,222.14,223.01,25869.0,222.39,223.4,222.14,223.01,25869.0
2018-05-02 10:10:00,222.96,223.06,222.6,222.75,20739.0,222.96,223.06,222.6,222.75,20739.0
2018-05-02 10:20:00,222.74,222.85,222.02,222.12,46947.0,222.74,222.85,222.02,222.12,46947.0
2018-05-02 10:30:00,222.16,222.72,221.91,222.57,46335.0,222.16,222.72,221.91,222.57,46335.0
2018-05-02 10:40:00,222.43,222.73,222.0,222.48,36141.0,222.43,222.73,222.0,222.48,36141.0
2018-05-02 10:50:00,222.57,222.65,221.95,222.02,21046.0,222.57,222.65,221.95,222.02,21046.0
2018-05-02 11:00:00,222.03,222.28,221.91,221.96,26771.0,222.03,222.28,221.91,221.96,26771.0
2018-05-02 11:10:00,221.96,222.46,221.96,222.06,13825.0,221.96,222.46,221.96,222.06,13825.0
2018-05-02 11:20:00,222.16,222.16,221.66,221.73,25029.0,222.16,222.16,221.66,221.73,25029.0
2018-05-02 11:30:00,221.7,221.98,221.6,221.75,28605.0,221.7,221.98,221.6,221.75,28605.0
2018-05-02 11:40:00,221.69,221.89,220.57,220.66,110645.0,221.69,221.89,220.57,220.66,110645.0
2018-05-02 11:50:00,220.67,221.63,220.55,221.55,58188.0,220.67,221.63,220.55,221.55,58188.0
2018-05-02 12:00:00,221.51,221.59,221.11,221.59,12641.0,221.51,221.59,221.11,221.59,12641.0
2018-05-02 12:10:00,221.59,221.87,221.49,221.7,9146.0,221.59,221.87,221.49,221.7,9146.0
2018-05-02 12:20:00,221.66,222.13,221.6,222.11,13404.0,221.66,222.13,221.6,222.11,13404.0
2018-05-02 12:30:00,222.1,222.56,221.95,222.29,11036.0,222.1,222.56,221.95,222.29,11036.0
2018-05-02 12:40:00,222.31,222.46,221.94,222.22,18874.0,222.31,222.46,221.94,222.22,18874.0
2018-05-02 12:50:00,222.01,222.59,221.97,222.41,6775.0,222.01,222.59,221.97,222.41,6775.0
2018-05-02 13:00:00,222.5,223.0,222.48,222.9,10106.0,222.5,223.0,222.48,222.9,10106.0
2018-05-02 13:10:00,222.96,223.41,222.9,223.41,33903.0,222.96,223.41,222.9,223.41,33903.0
2018-05-02 13:20:00,223.4,223.42,223.16,223.18,12344.0,223.4,223.42,223.16,223.18,12344.0
2018-05-02 13:30:00,223.3,223.3,222.91,223.02,14296.0,223.3,223.3,222.91,223.02,14296.0
2018-05-02 13:40:00,223.02,223.2,222.75,222.77,14513.0,223.02,223.2,222.75,222.77,14513.0
2018-05-02 13:50:00,222.76,222.93,222.53,222.8,15063.0,222.76,222.93,222.53,222.8,15063.0
2018-05-02 14:00:00,222.86,224.09,222.74,223.96,43287.0,222.86,224.09,222.74,223.96,43287.0
2018-05-02 14:10:00,223.99,224.17,223.53,223.69,38571.0,223.99,224.17,223.53,223.69,38571.0
2018-05-02 14:20:00,223.74,223.93,223.0,223.49,33001.0,223.74,223.93,223.0,223.49,33001.0
2018-05-02 14:30:00,223.48,223.72,222.92,223.11,26537.0,223.48,223.72,222.92,223.11,26537.0
2018-05-02 14:40:00,223.07,223.19,222.57,222.63,26815.0,223.07,223.19,222.57,222.63,26815.0
2018-05-02 14:50:00,222.73,222.76,221.73,222.06,21645.0,222.73,222.76,221.73,222.06,21645.0
2018-05-02 15:00:00,222.18,222.19,221.71,221.94,31548.0,222.18,222.19,221.71,221.94,31548.0
2018-05-02 15:10:00,221.96,222.23,221.67,221.95,22387.0,221.96,222.23,221.67,221.95,22387.0
2018-05-02 15:20:00,221.87,221.92,221.13,221.76,39859.0,221.87,221.92,221.13,221.76,39859.0
2018-05-02 15:30:00,221.72,222.03,221.41,221.67,37179.0,221.72,222.03,221.41,221.67,37179.0
2018-05-02 15:40:00,221.67,221.95,220.86,220.86,51349.0,221.67,221.95,220.86,220.86,51349.0
2018-05-02 15:50:00,220.85,221.34,220.64,221.09,105933.0,220.85,221.34,220.64,221.09,105933.0
2018-05-03 09:30:00,220.01,220.6,219.65,220.09,69127.0,220.01,220.6,219.65,220.09,69127.0
2018-05-03 09:40:00,219.92,221.0,219.5,220.93,31238.0,219.92,221.0,219.5,220.93,31238.0
2018-05-03 09:50:00,220.95,222.0,220.83,221.62,47632.0,220.95,222.0,220.83,221.62,47632.0
2018-05-03 10:00:00,221.67,222.03,221.34,222.02,22615.0,221.67,222.03,221.34,222.02,22615.0
2018-05-03 10:10:00,221.98,221.98,221.2,221.28,20618.0,221.98,221.98,221.2,221.28,20618.0
2018-05-03 10:20:00,221.22,221.52,220.28,220.96,30899.0,221.22,221.52,220.28,220.96,30899.0
2018-05-03 10:30:00,221.05,221.14,219.58,219.85,36442.0,221.05,221.14,219.58,219.85,36442.0
2018-05-03 10:40:00,219.93,220.23,219.64,220.06,26994.0,219.93,220.23,219.64,220.06,26994.0
2018-05-03 10:50:00,220.03,220.11,218.73,219.61,42607.0,220.03,220.11,218.73,219.61,42607.0
2018-05-03 11:00:00,219.61,219.7,218.78,219.58,32607.0,219.61,219.7,218.78,219.58,32607.0
2018-05-03 11:10:00,219.61,220.18,219.47,219.64,26127.0,219.61,220.18,219.47,219.64,26127.0
2018-05-03 11:20:00,219.44,220.05,219.14,219.14,21367.0,219.44,220.05,219.14,219.14,21367.0
2018-05-03 11:30:00,219.27,220.0,219.05,219.82,28590.0,219.27,220.0,219.05,219.82,28590.0
2018-05-03 11:40:00,219.87,220.55,219.42,220.52,57265.0,219.87,220.55,219.42,220.52,57265.0
2018-05-03 11:50:00,220.59,220.87,220.2,220.36,14688.0,220.59,220.87,220.2,220.36,14688.0
2018-05-03 12:00:00,220.51,221.01,220.38,220.81,19567.0,220.51,221.01,220.38,220.81,19567.0
2018-05-03 12:10:00,220.81,221.28,220.67,221.15,34525.0,220.81,221.28,220.67,221.15,34525.0
2018-05-03 12:20:00,221.2,221.44,220.67,220.87,15565.0,221.2,221.44,220.67,220.87,15565.0
2018-05-03 12:30:00,220.87,222.19,220.87,222.13,21138.0,220.87,222.19,220.87,222.13,21138.0
2018-05-03 12:40:00,222.15,223.09,222.05,223.0,29084.0,222.15,223.09,222.05,223.0,29084.0
2018-05-03 12:50:00,222.99,223.94,222.55,223.79,21544.0,222.99,223.94,222.55,223.79,21544.0
2018-05-03 13:00:00,223.89,223.89,222.87,223.48,24692.0,223.89,223.89,222.87,223.48,24692.0
2018-05-03 13:10:00,223.48,224.02,223.02,223.84,27901.0,223.48,224.02,223.02,223.84,27901.0
2018-05-03 13:20:00,223.72,223.91,222.89,222.98,18500.0,223.72,223.91,222.89,222.98,18500.0
2018-05-03 13:30:00,223.12,224.38,222.98,223.95,27460.0,223.12,224.38,222.98,223.95,27460.0
2018-05-03 13:40:00,223.9,224.1,223.51,223.78,29615.0,223.9,224.1,223.51,223.78,29615.0
2018-05-03 13:50:00,223.8,225.0,223.79,224.38,41692.0,223.8,225.0,223.79,224.38,41692.0
2018-05-03 14:00:00,224.4,225.67,224.27,225.5,89219.0,224.4,225.67,224.27,225.5,89219.0
2018-05-03 14:10:00,225.52,225.68,225.1,225.66,56249.0,225.52,225.68,225.1,225.66,56249.0
2018-05-03 14:20:00,225.53,225.53,224.91,225.36,34778.0,225.53,225.53,224.91,225.36,34778.0
2018-05-03 14:30:00,225.4,227.37,225.4,226.76,80118.0,225.4,227.37,225.4,226.76,80118.0
2018-05-03 14:40:00,226.65,226.81,225.79,225.8,31963.0,226.65,226.81,225.79,225.8,31963.0
2018-05-03 14:50:00,225.67,226.41,225.63,225.84,38112.0,225.67,226.41,225.63,225.84,38112.0
2018-05-03 15:00:00,226.02,226.59,225.97,226.11,65291.0,226.02,226.59,225.97,226.11,65291.0
2018-05-03 15:10:00,226.05,226.32,225.74,226.13,29079.0,226.05,226.32,225.74,226.13,29079.0
2018-05-03 15:20:00,226.11,227.12,225.98,226.91,63402.0,226.11,227.12,225.98,226.91,63402.0
2018-05-03 15:30:00,226.94,227.32,226.37,226.39,90528.0,226.94,227.32,226.37,226.39,90528.0
2018-05-03 15:40:00,226.39,226.5,225.76,225.76,65259.0,226.39,226.5,225.76,225.76,65259.0
2018-05-03 15:50:00,225.64,226.18,225.34,226.05,147459.0,225.64,226.18,225.34,226.05,147459.0
2018-05-04 09:30:00,224.26,224.89,223.66,224.39,93471.0,224.26,224.89,223.66,224.39,93471.0
2018-05-04 09:40:00,224.36,224.63,223.58,223.58,15767.0,224.36,224.63,223.58,223.58,15767.0
2018-05-04 09:50:00,223.62,224.2,223.39,223.99,39444.0,223.62,224.2,223.39,223.99,39444.0
2018-05-04 10:00:00,223.86,224.74,223.63,224.67,23894.0,223.86,224.74,223.63,224.67,23894.0
2018-05-04 10:10:00,224.75,225.95,224.52,225.64,39434.0,224.75,225.95,224.52,225.64,39434.0
2018-05-04 10:20:00,225.63,226.36,225.04,226.28,21745.0,225.63,226.36,225.04,226.28,21745.0
2018-05-04 10:30:00,226.25,226.78,226.04,226.78,32045.0,226.25,226.78,226.04,226.78,32045.0
2018-05-04 10:40:00,226.83,227.57,226.73,227.31,31486.0,226.83,227.57,226.73,227.31,31486.0
2018-05-04 10:50:00,227.28,227.58,227.26,227.32,20556.0,227.28,227.58,227.26,227.32,20556.0
2018-05-04 11:00:00,227.26,227.9,227.26,227.77,24274.0,227.26,227.9,227.26,227.77,24274.0
2018-05-04 11:10:00,227.89,228.05,227.57,227.72,23586.0,227.89,228.05,227.57,227.72,23586.0
2018-05-04 11:20:00,227.72,228.08,227.57,227.98,17560.0,227.72,228.08,227.57,227.98,17560.0
2018-05-04 11:30:00,228.01,228.81,227.93,228.55,27652.0,228.01,228.81,227.93,228.55,27652.0
2018-05-04 11:40:00,228.61,228.62,227.98,227.98,26205.0,228.61,228.62,227.98,227.98,26205.0
2018-05-04 11:50:00,227.96,228.28,227.82,228.25,21198.0,227.96,228.28,227.82,228.25,21198.0
2018-05-04 12:00:00,228.3,228.35,228.05,228.08,12047.0,228.3,228.35,228.05,228.08,12047.0
2018-05-04 12:10:00,228.12,228.15,227.33,227.78,20294.0,228.12,228.15,227.33,227.78,20294.0
2018-05-04 12:20:00,227.78,228.1,227.69,227.79,10513.0,227.78,228.1,227.69,227.79,10513.0
2018-05-04 12:30:00,227.74,228.0,227.74,227.99,10442.0,227.74,228.0,227.74,227.99,10442.0
2018-05-04 12:40:00,227.99,228.04,227.52,227.61,12667.0,227.99,228.04,227.52,227.61,12667.0
2018-05-04 12:50:00,227.71,227.78,227.51,227.6,19287.0,227.71,227.78,227.51,227.6,19287.0
2018-05-04 13:00:00,227.64,227.69,227.26,227.4,30601.0,227.64,227.69,227.26,227.4,30601.0
2018-05-04 13:10:00,227.4,227.43,226.83,226.84,14035.0,227.4,227.43,226.83,226.84,14035.0
2018-05-04 13:20:00,226.88,226.95,226.5,226.8,26312.0,226.88,226.95,226.5,226.8,26312.0
2018-05-04 13:30:00,226.75,227.26,226.75,227.26,12037.0,226.75,227.26,226.75,227.26,12037.0
2018-05-04 13:40:00,227.24,227.64,227.13,227.56,13821.0,227.24,227.64,227.13,227.56,13821.0
2018-05-04 13:50:00,227.56,228.41,227.54,228.35,20474.0,227.56,228.41,227.54,228.35,20474.0
2018-05-04 14:00:00,228.27,228.9,228.15,228.75,27854.0,228.27,228.9,228.15,228.75,27854.0
2018-05-04 14:10:00,228.72,228.72,228.34,228.54,21398.0,228.72,228.72,228.34,228.54,21398.0
2018-05-04 14:20:00,228.51,229.02,228.5,229.0,32422.0,228.51,229.02,228.5,229.0,32422.0
2018-05-04 14:30:00,229.03,229.07,228.81,229.04,16758.0,229.03,229.07,228.81,229.04,16758.0
2018-05-04 14:40:00,229.04,229.39,228.94,228.96,27670.0,229.04,229.39,228.94,228.96,27670.0
2018-05-04 14:50:00,229.03,229.1,228.56,228.56,16289.0,229.03,229.1,228.56,228.56,16289.0
2018-05-04 15:00:00,228.56,229.06,228.36,228.5,21358.0,228.56,229.06,228.36,228.5,21358.0
2018-05-04 15:10:00,228.5,228.78,228.32,228.61,23824.0,228.5,228.78,228.32,228.61,23824.0
2018-05-04 15:20:00,228.55,228.67,228.31,228.67,22937.0,228.55,228.67,228.31,228.67,22937.0
2018-05-04 15:30:00,228.67,228.78,228.38,228.39,23840.0,228.67,228.78,228.38,228.39,23840.0
2018-05-04 15:40:00,228.39,228.74,228.3,228.3,32863.0,228.39,228.74,228.3,228.3,32863.0
2018-05-04 15:50:00,228.36,228.51,227.85,228.5,118962.0,228.36,228.51,227.85,228.5,118962.0
2018-05-07 09:30:00,229.69,229.95,229.02,229.58,94409.0,229.69,229.95,229.02,229.58,94409.0
2018-05-07 09:40:00,229.57,230.69,229.48,230.22,51931.0,229.57,230.69,229.48,230.22,51931.0
2018-05-07 09:50:00,230.29,230.78,230.12,230.32,56130.0,230.29,230.78,230.12,230.32,56130.0
2018-05-07 10:00:00,230.34,230.66,230.03,230.52,23494.0,230.34,230.66,230.03,230.52,23494.0
2018-05-07 10:10:00,230.63,230.67,230.24,230.55,28778.0,230.63,230.67,230.24,230.55,28778.0
2018-05-07 10:20:00,230.69,230.82,230.2,230.74,37700.0,230.69,230.82,230.2,230.74,37700.0
2018-05-07 10:30:00,230.69,231.23,230.3,230.52,36560.0,230.69,231.23,230.3,230.52,36560.0
2018-05-07 10:40:00,230.49,231.04,230.4,230.99,22472.0,230.49,231.04,230.4,230.99,22472.0
2018-05-07 10:50:00,231.02,231.59,230.94,231.55,27142.0,231.02,231.59,230.94,231.55,27142.0
2018-05-07 11:00:00,231.57,231.83,231.27,231.73,24208.0,231.57,231.83,231.27,231.73,24208.0
2018-05-07 11:10:00,231.73,231.85,231.41,231.74,20089.0,231.73,231.85,231.41,231.74,20089.0
2018-05-07 11:20:00,231.8,232.36,231.8,232.22,23753.0,231.8,232.36,231.8,232.22,23753.0
2018-05-07 11:30:00,232.3,232.34,231.78,231.84,24530.0,232.3,232.34,231.78,231.84,24530.0
2018-05-07 11:40:00,231.85,231.9,231.38,231.83,16913.0,231.85,231.9,231.38,231.83,16913.0
2018-05-07 11:50:00,231.84,232.2,231.77,232.16,10003.0,231.84,232.2,231.77,232.16,10003.0
2018-05-07 12:00:00,232.16,232.3,231.87,232.15,18534.0,232.16,232.3,231.87,232.15,18534.0
2018-05-07 12:10:00,232.15,232.29,231.78,231.89,25485.0,232.15,232.29,231.78,231.89,25485.0
2018-05-07 12:20:00,231.93,232.08,231.13,231.14,43392.0,231.93,232.08,231.13,231.14,43392.0
2018-05-07 12:30:00,231.18,231.4,231.07,231.27,13552.0,231.18,231.4,231.07,231.27,13552.0
2018-05-07 12:40:00,231.23,231.24,230.73,231.04,28095.0,231.23,231.24,230.73,231.04,28095.0
2018-05-07 12:50:00,231.03,231.04,230.59,230.9,14866.0,231.03,231.04,230.59,230.9,14866.0
2018-05-07 13:00:00,230.93,231.06,230.55,230.55,18004.0,230.93,231.06,230.55,230.55,18004.0
2018-05-07 13:10:00,230.53,230.85,230.51,230.73,24450.0,230.53,230.85,230.51,230.73,24450.0
2018-05-07 13:20:00,230.75,231.15,230.72,230.87,22877.0,230.75,231.15,230.72,230.87,22877.0
2018-05-07 13:30:00,230.92,231.18,230.79,231.17,14452.0,230.92,231.18,230.79,231.17,14452.0
2018-05-07 13:40:00,231.15,231.52,231.15,231.31,16119.0,231.15,231.52,231.15,231.31,16119.0
2018-05-07 13:50:00,231.3,231.75,231.3,231.57,21761.0,231.3,231.75,231.3,231.57,21761.0
2018-05-07 14:00:00,231.62,231.73,231.43,231.49,14961.0,231.62,231.73,231.43,231.49,14961.0
2018-05-07 14:10:00,231.49,231.67,231.32,231.6,17891.0,231.49,231.67,231.32,231.6,17891.0
2018-05-07 14:20:00,231.69,231.78,231.27,231.78,18118.0,231.69,231.78,231.27,231.78,18118.0
2018-05-07 14:30:00,231.75,232.1,231.53,231.53,21070.0,231.75,232.1,231.53,231.53,21070.0
2018-05-07 14:40:00,231.63,231.85,231.26,231.27,20520.0,231.63,231.85,231.26,231.27,20520.0
2018-05-07 14:50:00,231.27,231.33,230.67,231.11,19661.0,231.27,231.33,230.67,231.11,19661.0
2018-05-07 15:00:00,231.02,231.25,230.83,231.04,31742.0,231.02,231.25,230.83,231.04,31742.0
2018-05-07 15:10:00,231.01,231.01,229.67,230.18,51988.0,231.01,231.01,229.67,230.18,51988.0
2018-05-07 15:20:00,230.21,230.33,229.75,230.21,48321.0,230.21,230.33,229.75,230.21,48321.0
2018-05-07 15:30:00,230.25,230.97,230.13,230.83,38744.0,230.25,230.97,230.13,230.83,38744.0
2018-05-07 15:40:00,230.76,230.96,230.41,230.91,46994.0,230.76,230.96,230.41,230.91,46994.0
2018-05-07 15:50:00,230.83,231.11,230.29,230.98,104745.0,230.83,231.11,230.29,230.98,104745.0
2018-05-08 09:30:00,229.64,230.03,228.76,229.76,100623.0,229.64,230.03,228.76,229.76,100623.0
2018-05-08 09:40:00,229.76,230.0,229.17,229.21,34398.0,229.76,230.0,229.17,229.21,34398.0
2018-05-08 09:50:00,229.29,229.54,228.75,229.43,39660.0,229.29,229.54,228.75,229.43,39660.0
2018-05-08 10:00:00,229.53,230.47,229.43,230.31,20895.0,229.53,230.47,229.43,230.31,20895.0
2018-05-08 10:10:00,230.25,230.72,230.15,230.69,33296.0,230.25,230.72,230.15,230.69,33296.0
2018-05-08 10:20:00,230.61,231.1,230.21,230.92,33493.0,230.61,231.1,230.21,230.92,33493.0
2018-05-08 10:30:00,230.95,231.84,230.95,231.77,24258.0,230.95,231.84,230.95,231.77,24258.0
2018-05-08 10:40:00,231.78,232.13,231.48,231.99,18436.0,231.78,232.13,231.48,231.99,18436.0
2018-05-08 10:50:00,232.11,232.11,231.32,231.32,17660.0,232.11,232.11,231.32,231.32,17660.0
2018-05-08 11:00:00,231.37,231.7,231.14,231.28,23330.0,231.37,231.7,231.14,231.28,23330.0
2018-05-08 11:10:00,231.32,232.94,231.31,232.47,25130.0,231.32,232.94,231.31,232.47,25130.0
2018-05-08 11:20:00,232.45,232.79,232.01,232.4,14700.0,232.45,232.79,232.01,232.4,14700.0
2018-05-08 11:30:00,232.23,232.5,231.81,231.82,31530.0,232.23,232.5,231.81,231.82,31530.0
2018-05-08 11:40:00,232.05,232.6,231.96,232.45,15586.0,232.05,232.6,231.96,232.45,15586.0
2018-05-08 11:50:00,232.42,232.8,232.14,232.62,29126.0,232.42,232.8,232.14,232.62,29126.0
2018-05-08 12:00:00,232.55,232.73,232.09,232.13,18824.0,232.55,232.73,232.09,232.13,18824.0
2018-05-08 12:10:00,232.11,232.6,232.02,232.41,18798.0,232.11,232.6,232.02,232.41,18798.0
2018-05-08 12:20:00,232.41,232.84,232.36,232.84,13830.0,232.41,232.84,232.36,232.84,13830.0
2018-05-08 12:30:00,232.75,232.84,232.45,232.63,13737.0,232.75,232.84,232.45,232.63,13737.0
2018-05-08 12:40:00,232.62,232.78,232.55,232.59,16164.0,232.62,232.78,232.55,232.59,16164.0
2018-05-08 12:50:00,232.65,232.69,231.67,232.24,19143.0,232.65,232.69,231.67,232.24,19143.0
2018-05-08 13:00:00,232.13,232.88,232.1,232.71,24200.0,232.13,232.88,232.1,232.71,24200.0
2018-05-08 13:10:00,232.74,232.94,232.63,232.68,17876.0,232.74,232.94,232.63,232.68,17876.0
2018-05-08 13:20:00,232.63,233.28,232.48,233.16,39751.0,232.63,233.28,232.48,233.16,39751.0
2018-05-08 13:30:00,233.28,233.5,233.12,233.45,32934.0,233.28,233.5,233.12,233.45,32934.0
2018-05-08 13:40:00,233.41,234.18,233.4,233.61,84789.0,233.41,234.18,233.4,233.61,84789.0
2018-05-08 13:50:00,233.6,233.8,233.11,233.15,19216.0,233.6,233.8,233.11,233.15,19216.0
2018-05-08 14:00:00,233.13,233.84,233.08,233.75,29004.0,233.13,233.84,233.08,233.75,29004.0
2018-05-08 14:10:00,233.75,233.94,233.41,233.82,29766.0,233.75,233.94,233.41,233.82,29766.0
2018-05-08 14:20:00,233.77,235.0,233.54,234.24,51863.0,233.77,235.0,233.54,234.24,51863.0
2018-05-08 14:30:00,234.29,234.42,233.27,233.54,39847.0,234.29,234.42,233.27,233.54,39847.0
2018-05-08 14:40:00,233.29,233.84,232.81,233.75,41903.0,233.29,233.84,232.81,233.75,41903.0
2018-05-08 14:50:00,233.84,233.96,233.49,233.49,21165.0,233.84,233.96,233.49,233.49,21165.0
2018-05-08 15:00:00,233.56,233.9,233.23,233.86,22322.0,233.56,233.9,233.23,233.86,22322.0
2018-05-08 15:10:00,233.79,234.16,233.63,233.96,39471.0,233.79,234.16,233.63,233.96,39471.0
2018-05-08 15:20:00,234.06,234.72,234.06,234.63,47722.0,234.06,234.72,234.06,234.63,47722.0
2018-05-08 15:30:00,234.65,234.82,234.54,234.63,38524.0,234.65,234.82,234.54,234.63,38524.0
2018-05-08 15:40:00,234.63,234.7,233.96,233.96,47420.0,234.63,234.7,233.96,233.96,47420.0
2018-05-08 15:50:00,233.99,234.56,233.99,234.56,122823.0,233.99,234.56,233.99,234.56,122823.0
2018-05-09 09:30:00,235.09,235.56,233.62,233.89,87459.0,235.09,235.56,233.62,233.89,87459.0
2018-05-09 09:40:00,233.78,234.8,233.52,234.44,52330.0,233.78,234.8,233.52,234.44,52330.0
2018-05-09 09:50:00,234.5,234.64,233.65,234.44,38358.0,234.5,234.64,233.65,234.44,38358.0
2018-05-09 10:00:00,234.41,234.81,233.94,234.81,40009.0,234.41,234.81,233.94,234.81,40009.0
2018-05-09 10:10:00,234.81,235.81,234.55,235.81,40916.0,234.81,235.81,234.55,235.81,40916.0
2018-05-09 10:20:00,235.84,236.55,235.46,235.62,69857.0,235.84,236.55,235.46,235.62,69857.0
2018-05-09 10:30:00,235.73,236.49,235.27,236.18,49618.0,235.73,236.49,235.27,236.18,49618.0
2018-05-09 10:40:00,236.12,236.4,235.99,236.14,22853.0,236.12,236.4,235.99,236.14,22853.0
2018-05-09 10:50:00,236.26,236.27,235.5,235.59,52594.0,236.26,236.27,235.5,235.59,52594.0
2018-05-09 11:00:00,235.62,236.13,235.34,236.08,36453.0,235.62,236.13,235.34,236.08,36453.0
2018-05-09 11:10:00,236.04,236.19,235.44,236.0,38114.0,236.04,236.19,235.44,236.0,38114.0
2018-05-09 11:20:00,236.16,236.5,236.13,236.46,27611.0,236.16,236.5,236.13,236.46,27611.0
2018-05-09 11:30:00,236.5,236.79,236.37,236.65,33239.0,236.5,236.79,236.37,236.65,33239.0
2018-05-09 11:40:00,236.79,237.61,236.65,237.48,65172.0,236.79,237.61,236.65,237.48,65172.0
2018-05-09 11:50:00,237.49,237.64,237.21,237.47,23351.0,237.49,237.64,237.21,237.47,23351.0
2018-05-09 12:00:00,237.48,237.93,237.3,237.76,33666.0,237.48,237.93,237.3,237.76,33666.0
2018-05-09 12:10:00,237.75,238.51,237.68,238.24,79838.0,237.75,238.51,237.68,238.24,79838.0
2018-05-09 12:20:00,238.22,239.1,238.15,239.06,57172.0,238.22,239.1,238.15,239.06,57172.0
2018-05-09 12:30:00,239.0,239.53,237.98,238.26,76704.0,239.0,239.53,237.98,238.26,76704.0
2018-05-09 12:40:00,238.34,239.15,238.21,239.08,57877.0,238.34,239.15,238.21,239.08,57877.0
2018-05-09 12:50:00,239.06,239.1,238.21,238.29,44190.0,239.06,239.1,238.21,238.29,44190.0
2018-05-09 13:00:00,238.31,238.47,238.03,238.31,52792.0,238.31,238.47,238.03,238.31,52792.0
2018-05-09 13:10:00,238.22,238.46,238.04,238.3,30681.0,238.22,238.46,238.04,238.3,30681.0
2018-05-09 13:20:00,238.35,239.5,238.35,239.28,41305.0,238.35,239.5,238.35,239.28,41305.0
2018-05-09 13:30:00,239.34,239.5,238.75,239.19,32892.0,239.34,239.5,238.75,239.19,32892.0
2018-05-09 13:40:00,239.1,239.4,239.1,239.19,29657.0,239.1,239.4,239.1,239.19,29657.0
2018-05-09 13:50:00,239.2,239.36,238.86,239.35,30591.0,239.2,239.36,238.86,239.35,30591.0
2018-05-09 14:00:00,239.29,239.29,238.7,239.02,36110.0,239.29,239.29,238.7,239.02,36110.0
2018-05-09 14:10:00,239.04,239.43,239.01,239.2,31736.0,239.04,239.43,239.01,239.2,31736.0
2018-05-09 14:20:00,239.21,239.61,238.96,239.42,45761.0,239.21,239.61,238.96,239.42,45761.0
2018-05-09 14:30:00,239.33,239.9,239.33,239.49,34350.0,239.33,239.9,239.33,239.49,34350.0
2018-05-09 14:40:00,239.49,239.79,239.46,239.74,29275.0,239.49,239.79,239.46,239.74,29275.0
2018-05-09 14:50:00,239.78,239.93,239.58,239.79,44725.0,239.78,239.93,239.58,239.79,44725.0
2018-05-09 15:00:00,239.78,239.94,239.3,239.89,40730.0,239.78,239.94,239.3,239.89,40730.0
2018-05-09 15:10:00,239.91,239.92,239.24,239.33,45131.0,239.91,239.92,239.24,239.33,45131.0
2018-05-09 15:20:00,239.3,239.63,239.22,239.23,54957.0,239.3,239.63,239.22,239.23,54957.0
2018-05-09 15:30:00,239.31,239.61,239.29,239.42,51429.0,239.31,239.61,239.29,239.42,51429.0
2018-05-09 15:40:00,239.42,239.62,239.29,239.46,131302.0,239.42,239.62,239.29,239.46,131302.0
2018-05-09 15:50:00,239.52,240.15,239.35,239.72,243785.0,239.52,240.15,239.35,239.72,243785.0
2018-05-10 09:30:00,240.46,240.88,239.0,239.38,105091.0,240.46,240.88,239.0,239.38,105091.0
2018-05-10 09:40:00,239.36,240.03,238.54,238.56,62176.0,239.36,240.03,238.54,238.56,62176.0
2018-05-10 09:50:00,238.58,239.49,238.24,239.33,33806.0,238.58,239.49,238.24,239.33,33806.0
2018-05-10 10:00:00,239.33,239.63,238.61,238.88,34604.0,239.33,239.63,238.61,238.88,34604.0
2018-05-10 10:10:00,238.92,239.97,238.9,239.75,51574.0,238.92,239.97,238.9,239.75,51574.0
2018-05-10 10:20:00,239.77,240.1,239.49,239.9,44090.0,239.77,240.1,239.49,239.9,44090.0
2018-05-10 10:30:00,239.9,240.08,239.51,240.08,19529.0,239.9,240.08,239.51,240.08,19529.0
2018-05-10 10:40:00,240.0,240.66,240.0,240.43,29528.0,240.0,240.66,240.0,240.43,29528.0
2018-05-10 10:50:00,240.43,240.43,239.89,240.06,24276.0,240.43,240.43,239.89,240.06,24276.0
2018-05-10 11:00:00,240.08,240.63,240.08,240.31,23079.0,240.08,240.63,240.08,240.31,23079.0
2018-05-10 11:10:00,240.27,240.94,240.18,240.67,22258.0,240.27,240.94,240.18,240.67,22258.0
2018-05-10 11:20:00,240.66,240.96,240.44,240.95,28657.0,240.66,240.96,240.44,240.95,28657.0
2018-05-10 11:30:00,240.94,240.97,240.55,240.79,21000.0,240.94,240.97,240.55,240.79,21000.0
2018-05-10 11:40:00,240.83,241.02,240.64,240.65,21929.0,240.83,241.02,240.64,240.65,21929.0
2018-05-10 11:50:00,240.68,241.07,240.65,240.95,37621.0,240.68,241.07,240.65,240.95,37621.0
2018-05-10 12:00:00,240.99,241.57,240.69,241.57,22567.0,240.99,241.57,240.69,241.57,22567.0
2018-05-10 12:10:00,241.5,241.76,241.06,241.09,23698.0,241.5,241.76,241.06,241.09,23698.0
2018-05-10 12:20:00,241.12,241.62,241.04,241.38,24377.0,241.12,241.62,241.04,241.38,24377.0
2018-05-10 12:30:00,241.4,241.51,241.13,241.31,29823.0,241.4,241.51,241.13,241.31,29823.0
2018-05-10 12:40:00,241.35,241.38,240.97,241.0,17905.0,241.35,241.38,240.97,241.0,17905.0
2018-05-10 12:50:00,240.98,241.09,240.78,241.08,18654.0,240.98,241.09,240.78,241.08,18654.0
2018-05-10 13:00:00,241.08,241.42,241.05,241.21,13777.0,241.08,241.42,241.05,241.21,13777.0
2018-05-10 13:10:00,241.27,241.46,241.2,241.33,12022.0,241.27,241.46,241.2,241.33,12022.0
2018-05-10 13:20:00,241.38,241.38,240.87,241.03,18886.0,241.38,241.38,240.87,241.03,18886.0
2018-05-10 13:30:00,241.05,241.33,240.89,240.97,23582.0,241.05,241.33,240.89,240.97,23582.0
2018-05-10 13:40:00,241.0,241.02,240.61,240.62,31375.0,241.0,241.02,240.61,240.62,31375.0
2018-05-10 13:50:00,240.6,240.67,240.24,240.37,18067.0,240.6,240.67,240.24,240.37,18067.0
2018-05-10 14:00:00,240.37,240.8,240.07,240.69,17769.0,240.37,240.8,240.07,240.69,17769.0
2018-05-10 14:10:00,240.74,241.04,240.57,240.58,19076.0,240.74,241.04,240.57,240.58,19076.0
2018-05-10 14:20:00,240.61,240.94,240.46,240.75,19624.0,240.61,240.94,240.46,240.75,19624.0
2018-05-10 14:30:00,240.72,240.82,240.22,240.3,38442.0,240.72,240.82,240.22,240.3,38442.0
2018-05-10 14:40:00,240.26,240.84,240.09,240.82,21777.0,240.26,240.84,240.09,240.82,21777.0
2018-05-10 14:50:00,240.8,240.97,240.57,240.84,14098.0,240.8,240.97,240.57,240.84,14098.0
2018-05-10 15:00:00,240.83,240.98,240.55,240.6,20377.0,240.83,240.98,240.55,240.6,20377.0
2018-05-10 15:10:00,240.66,240.9,240.42,240.46,25599.0,240.66,240.9,240.42,240.46,25599.0
2018-05-10 15:20:00,240.51,240.85,240.37,240.85,29413.0,240.51,240.85,240.37,240.85,29413.0
2018-05-10 15:30:00,240.8,240.9,240.55,240.75,33906.0,240.8,240.9,240.55,240.75,33906.0
2018-05-10 15:40:00,240.66,241.06,240.62,241.02,40576.0,240.66,241.06,240.62,241.02,40576.0
2018-05-10 15:50:00,241.01,241.5,240.77,241.16,132239.0,241.01,241.5,240.77,241.16,132239.0
2018-05-11 09:30:00,241.03,241.19,239.36,239.39,149023.0,241.03,241.19,239.36,239.39,149023.0
2018-05-11 09:40:00,239.38,240.28,238.83,238.83,54187.0,239.38,240.28,238.83,238.83,54187.0
2018-05-11 09:50:00,238.83,240.56,238.79,240.56,72892.0,238.83,240.56,238.79,240.56,72892.0
2018-05-11 10:00:00,240.3,240.76,240.1,240.29,98897.0,240.3,240.76,240.1,240.29,98897.0
2018-05-11 10:10:00,240.32,240.58,239.37,240.1,118788.0,240.32,240.58,239.37,240.1,118788.0
2018-05-11 10:20:00,240.03,240.34,239.81,239.96,31145.0,240.03,240.34,239.81,239.96,31145.0
2018-05-11 10:30:00,239.96,240.17,239.55,239.84,25636.0,239.96,240.17,239.55,239.84,25636.0
2018-05-11 10:40:00,239.9,240.24,239.66,239.92,61700.0,239.9,240.24,239.66,239.92,61700.0
2018-05-11 10:50:00,240.1,240.77,239.92,240.77,34462.0,240.1,240.77,239.92,240.77,34462.0
2018-05-11 11:00:00,240.77,240.82,240.36,240.58,29992.0,240.77,240.82,240.36,240.58,29992.0
2018-05-11 11:10:00,240.56,241.16,240.56,240.97,48859.0,240.56,241.16,240.56,240.97,48859.0
2018-05-11 11:20:00,240.96,241.68,240.95,241.2,26812.0,240.96,241.68,240.95,241.2,26812.0
2018-05-11 11:30:00,241.28,241.32,240.9,240.95,19761.0,241.28,241.32,240.9,240.95,19761.0
2018-05-11 11:40:00,241.1,241.41,241.0,241.0,18461.0,241.1,241.41,241.0,241.0,18461.0
2018-05-11 11:50:00,241.03,241.41,241.02,241.24,19551.0,241.03,241.41,241.02,241.24,19551.0
2018-05-11 12:00:00,241.19,241.2,241.0,241.11,43994.0,241.19,241.2,241.0,241.11,43994.0
2018-05-11 12:10:00,241.1,241.37,240.89,241.29,48852.0,241.1,241.37,240.89,241.29,48852.0
2018-05-11 12:20:00,241.29,241.4,240.83,241.06,22651.0,241.29,241.4,240.83,241.06,22651.0
2018-05-11 12:30:00,241.03,241.33,240.99,241.27,13844.0,241.03,241.33,240.99,241.27,13844.0
2018-05-11 12:40:00,241.31,241.31,240.94,241.13,19346.0,241.31,241.31,240.94,241.13,19346.0
2018-05-11 12:50:00,241.14,241.3,241.06,241.1,8971.0,241.14,241.3,241.06,241.1,8971.0
2018-05-11 13:00:00,241.11,241.26,240.95,241.19,13650.0,241.11,241.26,240.95,241.19,13650.0
2018-05-11 13:10:00,241.18,241.36,241.0,241.01,19619.0,241.18,241.36,241.0,241.01,19619.0
2018-05-11 13:20:00,240.98,241.17,240.95,240.99,16648.0,240.98,241.17,240.95,240.99,16648.0
2018-05-11 13:30:00,240.97,241.11,240.86,241.02,19761.0,240.97,241.11,240.86,241.02,19761.0
2018-05-11 13:40:00,241.02,241.14,240.93,241.0,7653.0,241.02,241.14,240.93,241.0,7653.0
2018-05-11 13:50:00,241.09,241.18,240.97,241.08,9000.0,241.09,241.18,240.97,241.08,9000.0
2018-05-11 14:00:00,241.05,241.19,240.89,240.92,18712.0,241.05,241.19,240.89,240.92,18712.0
2018-05-11 14:10:00,240.88,241.29,240.72,241.29,13485.0,240.88,241.29,240.72,241.29,13485.0
2018-05-11 14:20:00,241.33,241.43,240.98,241.03,7913.0,241.33,241.43,240.98,241.03,7913.0
2018-05-11 14:30:00,241.01,241.17,240.93,241.17,10569.0,241.01,241.17,240.93,241.17,10569.0
2018-05-11 14:40:00,241.17,241.18,240.86,241.18,13402.0,241.17,241.18,240.86,241.18,13402.0
2018-05-11 14:50:00,241.14,241.16,240.8,240.96,26789.0,241.14,241.16,240.8,240.96,26789.0
2018-05-11 15:00:00,240.96,241.27,240.96,241.07,15548.0,240.96,241.27,240.96,241.07,15548.0
2018-05-11 15:10:00,241.07,241.2,240.97,241.18,14852.0,241.07,241.2,240.97,241.18,14852.0
2018-05-11 15:20:00,241.2,241.21,240.97,241.05,14587.0,241.2,241.21,240.97,241.05,14587.0
2018-05-11 15:30:00,241.05,241.65,240.92,241.56,27878.0,241.05,241.65,240.92,241.56,27878.0
2018-05-11 15:40:00,241.62,241.62,241.12,241.41,25058.0,241.62,241.62,241.12,241.41,25058.0
2018-05-11 15:50:00,241.46,241.93,241.37,241.88,109999.0,241.46,241.93,241.37,241.88,109999.0
2018-05-14 09:30:00,241.95,242.84,241.43,241.87,104604.0,241.95,242.84,241.43,241.87,104604.0
2018-05-14 09:40:00,241.93,242.85,241.83,242.56,53347.0,241.93,242.85,241.83,242.56,53347.0
2018-05-14 09:50:00,242.56,242.62,241.66,241.75,36616.0,242.56,242.62,241.66,241.75,36616.0
2018-05-14 10:00:00,241.81,242.56,241.81,242.45,19457.0,241.81,242.56,241.81,242.45,19457.0
2018-05-14 10:10:00,242.5,242.75,242.06,242.61,27877.0,242.5,242.75,242.06,242.61,27877.0
2018-05-14 10:20:00,242.58,243.34,242.56,243.12,51383.0,242.58,243.34,242.56,243.12,51383.0
2018-05-14 10:30:00,243.2,243.23,242.62,242.84,20472.0,243.2,243.23,242.62,242.84,20472.0
2018-05-14 10:40:00,242.8,243.15,242.32,242.42,24971.0,242.8,243.15,242.32,242.42,24971.0
2018-05-14 10:50:00,242.38,242.48,241.89,241.92,32157.0,242.38,242.48,241.89,241.92,32157.0
2018-05-14 11:00:00,241.92,242.04,241.28,241.43,75027.0,241.92,242.04,241.28,241.43,75027.0
2018-05-14 11:10:00,241.43,241.96,241.3,241.96,43313.0,241.43,241.96,241.3,241.96,43313.0
2018-05-14 11:20:00,242.0,242.27,241.43,241.47,29943.0,242.0,242.27,241.43,241.47,29943.0
2018-05-14 11:30:00,241.52,241.7,241.43,241.48,20628.0,241.52,241.7,241.43,241.48,20628.0
2018-05-14 11:40:00,241.5,241.5,240.72,240.73,23965.0,241.5,241.5,240.72,240.73,23965.0
2018-05-14 11:50:00,240.85,241.01,240.61,240.7,26709.0,240.85,241.01,240.61,240.7,26709.0
2018-05-14 12:00:00,240.71,241.15,240.54,241.0,20779.0,240.71,241.15,240.54,241.0,20779.0
2018-05-14 12:10:00,241.04,241.24,240.89,240.95,25670.0,241.04,241.24,240.89,240.95,25670.0
2018-05-14 12:20:00,240.95,241.07,240.68,240.85,26554.0,240.95,241.07,240.68,240.85,26554.0
2018-05-14 12:30:00,240.84,240.91,240.56,240.6,17403.0,240.84,240.91,240.56,240.6,17403.0
2018-05-14 12:40:00,240.59,240.59,240.13,240.15,70821.0,240.59,240.59,240.13,240.15,70821.0
2018-05-14 12:50:00,240.14,240.3,239.2,239.29,58549.0,240.14,240.3,239.2,239.29,58549.0
2018-05-14 13:00:00,239.28,239.28,238.66,238.67,102187.0,239.28,239.28,238.66,238.67,102187.0
2018-05-14 13:10:00,238.67,238.74,237.25,237.52,76111.0,238.67,238.74,237.25,237.52,76111.0
2018-05-14 13:20:00,237.49,238.11,237.24,238.0,50355.0,237.49,238.11,237.24,238.0,50355.0
2018-05-14 13:30:00,238.04,238.77,237.69,238.68,32901.0,238.04,238.77,237.69,238.68,32901.0
2018-05-14 13:40:00,238.69,238.96,238.27,238.31,17839.0,238.69,238.96,238.27,238.31,17839.0
2018-05-14 13:50:00,238.35,238.56,238.01,238.33,29474.0,238.35,238.56,238.01,238.33,29474.0
2018-05-14 14:00:00,238.33,238.39,237.78,237.78,29206.0,238.33,238.39,237.78,237.78,29206.0
2018-05-14 14:10:00,237.78,238.06,237.73,237.89,21511.0,237.78,238.06,237.73,237.89,21511.0
2018-05-14 14:20:00,237.94,238.27,237.67,238.26,51722.0,237.94,238.27,237.67,238.26,51722.0
2018-05-14 14:30:00,238.25,238.4,238.08,238.27,34346.0,238.25,238.4,238.08,238.27,34346.0
2018-05-14 14:40:00,238.3,238.36,237.91,238.05,27398.0,238.3,238.36,237.91,238.05,27398.0
2018-05-14 14:50:00,237.96,238.58,237.93,238.49,44116.0,237.96,238.58,237.93,238.49,44116.0
2018-05-14 15:00:00,238.5,238.77,238.49,238.67,34867.0,238.5,238.77,238.49,238.67,34867.0
2018-05-14 15:10:00,238.67,238.93,238.38,238.55,39700.0,238.67,238.93,238.38,238.55,39700.0
2018-05-14 15:20:00,238.54,238.72,238.45,238.48,38042.0,238.54,238.72,238.45,238.48,38042.0
2018-05-14 15:30:00,238.51,238.72,238.25,238.26,64786.0,238.51,238.72,238.25,238.26,64786.0
2018-05-14 15:40:00,238.26,238.54,238.09,238.22,61484.0,238.26,238.54,238.09,238.22,61484.0
2018-05-14 15:50:00,238.23,238.39,237.75,238.39,142424.0,238.23,238.39,237.75,238.39,142424.0
2018-05-15 09:30:00,235.51,235.99,233.0,234.22,181271.0,235.51,235.99,233.0,234.22,181271.0
2018-05-15 09:40:00,234.15,234.73,233.67,234.18,51353.0,234.15,234.73,233.67,234.18,51353.0
2018-05-15 09:50:00,234.15,234.46,233.34,233.63,53855.0,234.15,234.46,233.34,233.63,53855.0
2018-05-15 10:00:00,233.63,234.24,233.51,234.17,35195.0,233.63,234.24,233.51,234.17,35195.0
2018-05-15 10:10:00,234.23,234.88,234.18,234.69,58765.0,234.23,234.88,234.18,234.69,58765.0
2018-05-15 10:20:00,234.7,234.87,234.5,234.72,38364.0,234.7,234.87,234.5,234.72,38364.0
2018-05-15 10:30:00,234.69,236.0,234.57,235.94,32519.0,234.69,236.0,234.57,235.94,32519.0
2018-05-15 10:40:00,235.86,235.86,234.68,234.92,26581.0,235.86,235.86,234.68,234.92,26581.0
2018-05-15 10:50:00,234.89,235.1,234.42,234.68,29436.0,234.89,235.1,234.42,234.68,29436.0
2018-05-15 11:00:00,234.65,235.32,234.63,235.17,28698.0,234.65,235.32,234.63,235.17,28698.0
2018-05-15 11:10:00,235.07,235.39,234.48,235.39,20925.0,235.07,235.39,234.48,235.39,20925.0
2018-05-15 11:20:00,235.39,235.61,235.2,235.36,28350.0,235.39,235.61,235.2,235.36,28350.0
2018-05-15 11:30:00,235.41,235.92,235.39,235.75,29319.0,235.41,235.92,235.39,235.75,29319.0
2018-05-15 11:40:00,235.8,236.25,235.55,236.25,16866.0,235.8,236.25,235.55,236.25,16866.0
2018-05-15 11:50:00,236.2,236.93,236.08,236.26,33146.0,236.2,236.93,236.08,236.26,33146.0
2018-05-15 12:00:00,236.27,236.46,235.57,235.92,27422.0,236.27,236.46,235.57,235.92,27422.0
2018-05-15 12:10:00,235.91,235.94,235.42,235.55,20240.0,235.91,235.94,235.42,235.55,20240.0
2018-05-15 12:20:00,235.56,235.61,235.31,235.52,13983.0,235.56,235.61,235.31,235.52,13983.0
2018-05-15 12:30:00,235.49,236.22,235.44,236.04,21936.0,235.49,236.22,235.44,236.04,21936.0
2018-05-15 12:40:00,236.07,236.59,235.98,236.39,15974.0,236.07,236.59,235.98,236.39,15974.0
2018-05-15 12:50:00,236.38,237.19,236.27,236.9,24461.0,236.38,237.19,236.27,236.9,24461.0
2018-05-15 13:00:00,236.9,237.21,236.56,236.59,29086.0,236.9,237.21,236.56,236.59,29086.0
2018-05-15 13:10:00,236.72,237.07,236.66,237.04,16807.0,236.72,237.07,236.66,237.04,16807.0
2018-05-15 13:20:00,237.02,237.35,236.86,237.13,14077.0,237.02,237.35,236.86,237.13,14077.0
2018-05-15 13:30:00,237.05,237.12,236.41,236.49,16071.0,237.05,237.12,236.41,236.49,16071.0
2018-05-15 13:40:00,236.43,236.61,236.27,236.35,35099.0,236.43,236.61,236.27,236.35,35099.0
2018-05-15 13:50:00,236.36,236.44,235.31,235.5,24298.0,236.36,236.44,235.31,235.5,24298.0
2018-05-15 14:00:00,235.5,235.76,235.32,235.41,20764.0,235.5,235.76,235.32,235.41,20764.0
2018-05-15 14:10:00,235.46,235.59,235.22,235.41,21351.0,235.46,235.59,235.22,235.41,21351.0
2018-05-15 14:20:00,235.49,235.76,235.03,235.74,21534.0,235.49,235.76,235.03,235.74,21534.0
2018-05-15 14:30:00,235.66,236.28,235.55,235.67,29119.0,235.66,236.28,235.55,235.67,29119.0
2018-05-15 14:40:00,235.7,235.93,235.54,235.56,12367.0,235.7,235.93,235.54,235.56,12367.0
2018-05-15 14:50:00,235.6,236.05,235.59,235.79,16806.0,235.6,236.05,235.59,235.79,16806.0
2018-05-15 15:00:00,235.86,235.95,235.64,235.7,15949.0,235.86,235.95,235.64,235.7,15949.0
2018-05-15 15:10:00,235.71,235.79,235.44,235.58,24287.0,235.71,235.79,235.44,235.58,24287.0
2018-05-15 15:20:00,235.59,235.72,235.33,235.53,44523.0,235.59,235.72,235.33,235.53,44523.0
2018-05-15 15:30:00,235.48,235.86,235.45,235.75,31775.0,235.48,235.86,235.45,235.75,31775.0
2018-05-15 15:40:00,235.74,235.87,235.52,235.81,47819.0,235.74,235.87,235.52,235.81,47819.0
2018-05-15 15:50:00,235.84,236.81,235.68,236.63,135657.0,235.84,236.81,235.68,236.63,135657.0
2018-05-16 09:30:00,236.59,237.05,236.06,237.02,74262.0,236.59,237.05,236.06,237.02,74262.0
2018-05-16 09:40:00,237.06,237.06,235.85,236.94,36114.0,237.06,237.06,235.85,236.94,36114.0
2018-05-16 09:50:00,237.02,237.47,236.57,236.66,61657.0,237.02,237.47,236.57,236.66,61657.0
2018-05-16 10:00:00,236.66,237.06,236.08,236.29,35590.0,236.66,237.06,236.08,236.29,35590.0
2018-05-16 10:10:00,236.37,237.02,236.13,236.71,21314.0,236.37,237.02,236.13,236.71,21314.0
2018-05-16 10:20:00,236.69,236.8,235.9,236.01,34185.0,236.69,236.8,235.9,236.01,34185.0
2018-05-16 10:30:00,236.13,236.51,235.83,236.23,34953.0,236.13,236.51,235.83,236.23,34953.0
2018-05-16 10:40:00,236.33,236.73,236.31,236.41,73148.0,236.33,236.73,236.31,236.41,73148.0
2018-05-16 10:50:00,236.45,236.56,235.96,236.42,15795.0,236.45,236.56,235.96,236.42,15795.0
2018-05-16 11:00:00,236.42,236.94,236.2,236.77,23688.0,236.42,236.94,236.2,236.77,23688.0
2018-05-16 11:10:00,236.87,236.87,236.3,236.44,48324.0,236.87,236.87,236.3,236.44,48324.0
2018-05-16 11:20:00,236.45,236.85,235.97,236.0,20006.0,236.45,236.85,235.97,236.0,20006.0
2018-05-16 11:30:00,236.02,236.3,235.98,236.27,12908.0,236.02,236.3,235.98,236.27,12908.0
2018-05-16 11:40:00,236.26,236.58,236.23,236.52,13594.0,236.26,236.58,236.23,236.52,13594.0
2018-05-16 11:50:00,236.48,236.58,236.36,236.51,14702.0,236.48,236.58,236.36,236.51,14702.0
2018-05-16 12:00:00,236.63,237.5,236.57,237.47,33751.0,236.63,237.5,236.57,237.47,33751.0
2018-05-16 12:10:00,237.58,237.69,237.26,237.5,32345.0,237.58,237.69,237.26,237.5,32345.0
2018-05-16 12:20:00,237.42,237.61,237.37,237.58,31615.0,237.42,237.61,237.37,237.58,31615.0
2018-05-16 12:30:00,237.59,238.12,237.55,237.79,24791.0,237.59,238.12,237.55,237.79,24791.0
2018-05-16 12:40:00,237.85,237.95,237.7,237.78,30720.0,237.85,237.95,237.7,237.78,30720.0
2018-05-16 12:50:00,237.83,237.91,237.69,237.87,33438.0,237.83,237.91,237.69,237.87,33438.0
2018-05-16 13:00:00,237.85,237.85,237.41,237.43,28727.0,237.85,237.85,237.41,237.43,28727.0
2018-05-16 13:10:00,237.42,237.43,237.07,237.41,17580.0,237.42,237.43,237.07,237.41,17580.0
2018-05-16 13:20:00,237.43,237.62,237.36,237.43,22746.0,237.43,237.62,237.36,237.43,22746.0
2018-05-16 13:30:00,237.43,237.63,237.37,237.43,9221.0,237.43,237.63,237.37,237.43,9221.0
2018-05-16 13:40:00,237.42,237.75,237.33,237.62,21459.0,237.42,237.75,237.33,237.62,21459.0
2018-05-16 13:50:00,237.59,237.65,237.42,237.61,24428.0,237.59,237.65,237.42,237.61,24428.0
2018-05-16 14:00:00,237.54,237.74,237.4,237.43,15818.0,237.54,237.74,237.4,237.43,15818.0
2018-05-16 14:10:00,237.47,237.67,237.31,237.48,24420.0,237.47,237.67,237.31,237.48,24420.0
2018-05-16 14:20:00,237.39,237.53,236.79,236.79,13226.0,237.39,237.53,236.79,236.79,13226.0
2018-05-16 14:30:00,236.81,237.2,236.66,237.2,26040.0,236.81,237.2,236.66,237.2,26040.0
2018-05-16 14:40:00,237.2,237.2,236.92,236.94,22107.0,237.2,237.2,236.92,236.94,22107.0
2018-05-16 14:50:00,237.01,237.21,236.86,237.13,19530.0,237.01,237.21,236.86,237.13,19530.0
2018-05-16 15:00:00,237.15,237.32,236.93,237.23,28786.0,237.15,237.32,236.93,237.23,28786.0
2018-05-16 15:10:00,237.13,237.21,236.95,237.13,52707.0,237.13,237.21,236.95,237.13,52707.0
2018-05-16 15:20:00,237.13,237.41,237.12,237.29,24079.0,237.13,237.41,237.12,237.29,24079.0
2018-05-16 15:30:00,237.28,237.29,236.7,236.78,36831.0,237.28,237.29,236.7,236.78,36831.0
2018-05-16 15:40:00,236.76,236.91,236.5,236.53,55325.0,236.76,236.91,236.5,236.53,55325.0
2018-05-16 15:50:00,236.56,237.4,236.56,237.38,108553.0,236.56,237.4,236.56,237.38,108553.0
2018-05-17 09:30:00,237.32,238.09,236.33,237.48,62005.0,237.32,238.09,236.33,237.48,62005.0
2018-05-17 09:40:00,237.53,238.49,237.19,238.18,47781.0,237.53,238.49,237.19,238.18,47781.0
2018-05-17 09:50:00,238.12,238.14,237.07,237.44,26105.0,238.12,238.14,237.07,237.44,26105.0
2018-05-17 10:00:00,237.45,238.12,237.3,237.8,47211.0,237.45,238.12,237.3,237.8,47211.0
2018-05-17 10:10:00,237.84,238.26,237.64,238.08,37633.0,237.84,238.26,237.64,238.08,37633.0
2018-05-17 10:20:00,238.04,238.43,238.03,238.43,18224.0,238.04,238.43,238.03,238.43,18224.0
2018-05-17 10:30:00,238.39,239.1,238.12,239.1,27869.0,238.39,239.1,238.12,239.1,27869.0
2018-05-17 10:40:00,239.04,239.24,238.7,238.79,17971.0,239.04,239.24,238.7,238.79,17971.0
2018-05-17 10:50:00,238.86,239.67,238.54,239.38,52568.0,238.86,239.67,238.54,239.38,52568.0
2018-05-17 11:00:00,239.37,239.44,239.11,239.26,25293.0,239.37,239.44,239.11,239.26,25293.0
2018-05-17 11:10:00,239.25,239.35,238.99,239.15,36044.0,239.25,239.35,238.99,239.15,36044.0
2018-05-17 11:20:00,239.06,239.11,238.74,238.79,14958.0,239.06,239.11,238.74,238.79,14958.0
2018-05-17 11:30:00,238.84,239.08,238.58,239.08,9122.0,238.84,239.08,238.58,239.08,9122.0
2018-05-17 11:40:00,239.05,239.14,238.41,238.41,6538.0,239.05,239.14,238.41,238.41,6538.0
2018-05-17 11:50:00,238.49,238.64,238.37,238.52,11612.0,238.49,238.64,238.37,238.52,11612.0
2018-05-17 12:00:00,238.56,238.77,238.19,238.22,13084.0,238.56,238.77,238.19,238.22,13084.0
2018-05-17 12:10:00,238.18,238.34,238.14,238.22,14443.0,238.18,238.34,238.14,238.22,14443.0
2018-05-17 12:20:00,238.22,238.62,238.16,238.52,20273.0,238.22,238.62,238.16,238.52,20273.0
2018-05-17 12:30:00,238.51,238.53,238.24,238.26,6953.0,238.51,238.53,238.24,238.26,6953.0
2018-05-17 12:40:00,238.19,238.2,237.45,237.5,12915.0,238.19,238.2,237.45,237.5,12915.0
2018-05-17 12:50:00,237.47,237.51,237.14,237.14,8968.0,237.47,237.51,237.14,237.14,8968.0
2018-05-17 13:00:00,237.09,237.53,237.09,237.36,10871.0,237.09,237.53,237.09,237.36,10871.0
2018-05-17 13:10:00,237.41,237.41,237.09,237.17,11799.0,237.41,237.41,237.09,237.17,11799.0
2018-05-17 13:20:00,237.12,237.23,236.78,236.89,23945.0,237.12,237.23,236.78,236.89,23945.0
2018-05-17 13:30:00,236.89,236.92,236.52,236.52,16510.0,236.89,236.92,236.52,236.52,16510.0
2018-05-17 13:40:00,236.6,236.63,235.63,235.74,35270.0,236.6,236.63,235.63,235.74,35270.0
2018-05-17 13:50:00,235.7,236.35,235.53,235.63,29717.0,235.7,236.35,235.53,235.63,29717.0
2018-05-17 14:00:00,235.7,235.76,234.82,235.08,49906.0,235.7,235.76,234.82,235.08,49906.0
2018-05-17 14:10:00,235.11,236.14,235.11,236.14,14167.0,235.11,236.14,235.11,236.14,14167.0
2018-05-17 14:20:00,236.16,236.21,235.78,236.11,18583.0,236.16,236.21,235.78,236.11,18583.0
2018-05-17 14:30:00,236.12,236.56,236.08,236.27,15075.0,236.12,236.56,236.08,236.27,15075.0
2018-05-17 14:40:00,236.36,236.73,236.35,236.73,16696.0,236.36,236.73,236.35,236.73,16696.0
2018-05-17 14:50:00,236.88,237.32,236.77,237.29,18349.0,236.88,237.32,236.77,237.29,18349.0
2018-05-17 15:00:00,237.27,237.54,237.19,237.54,21496.0,237.27,237.54,237.19,237.54,21496.0
2018-05-17 15:10:00,237.56,237.57,236.6,236.6,29702.0,237.56,237.57,236.6,236.6,29702.0
2018-05-17 15:20:00,236.58,236.96,236.58,236.65,54139.0,236.58,236.96,236.58,236.65,54139.0
2018-05-17 15:30:00,236.57,236.65,236.42,236.61,31858.0,236.57,236.65,236.42,236.61,31858.0
2018-05-17 15:40:00,236.64,237.16,236.46,237.15,40221.0,236.64,237.16,236.46,237.15,40221.0
2018-05-17 15:50:00,237.17,237.25,236.51,236.85,111019.0,237.17,237.25,236.51,236.85,111019.0
2018-05-18 09:30:00,236.24,236.24,235.25,235.97,150380.0,236.24,236.24,235.25,235.97,150380.0
2018-05-18 09:40:00,236.01,237.69,235.98,237.49,79416.0,236.01,237.69,235.98,237.49,79416.0
2018-05-18 09:50:00,237.48,237.52,236.23,236.77,30557.0,237.48,237.52,236.23,236.77,30557.0
2018-05-18 10:00:00,236.88,237.04,236.25,236.81,24063.0,236.88,237.04,236.25,236.81,24063.0
2018-05-18 10:10:00,236.89,237.4,236.85,237.4,16722.0,236.89,237.4,236.85,237.4,16722.0
2018-05-18 10:20:00,237.43,237.86,237.28,237.5,12689.0,237.43,237.86,237.28,237.5,12689.0
2018-05-18 10:30:00,237.52,237.53,236.51,237.05,22157.0,237.52,237.53,236.51,237.05,22157.0
2018-05-18 10:40:00,237.02,237.74,236.57,237.38,22919.0,237.02,237.74,236.57,237.38,22919.0
2018-05-18 10:50:00,237.38,237.74,237.27,237.6,11768.0,237.38,237.74,237.27,237.6,11768.0
2018-05-18 11:00:00,237.59,238.4,237.59,238.25,36613.0,237.59,238.4,237.59,238.25,36613.0
2018-05-18 11:10:00,238.32,238.85,238.15,238.77,23362.0,238.32,238.85,238.15,238.77,23362.0
2018-05-18 11:20:00,238.71,239.0,238.36,238.63,18979.0,238.71,239.0,238.36,238.63,18979.0
2018-05-18 11:30:00,238.64,239.28,238.64,239.1,58061.0,238.64,239.28,238.64,239.1,58061.0
2018-05-18 11:40:00,239.15,239.23,238.54,238.59,41877.0,239.15,239.23,238.54,238.59,41877.0
2018-05-18 11:50:00,238.59,238.84,238.54,238.7,21862.0,238.59,238.84,238.54,238.7,21862.0
2018-05-18 12:00:00,238.7,238.7,238.22,238.24,13498.0,238.7,238.7,238.22,238.24,13498.0
2018-05-18 12:10:00,238.24,238.52,237.84,238.0,36696.0,238.24,238.52,237.84,238.0,36696.0
2018-05-18 12:20:00,237.97,238.03,237.56,237.63,19296.0,237.97,238.03,237.56,237.63,19296.0
2018-05-18 12:30:00,237.59,237.9,237.48,237.52,13816.0,237.59,237.9,237.48,237.52,13816.0
2018-05-18 12:40:00,237.6,238.03,237.51,237.99,12244.0,237.6,238.03,237.51,237.99,12244.0
2018-05-18 12:50:00,237.99,238.0,237.41,237.76,17562.0,237.99,238.0,237.41,237.76,17562.0
2018-05-18 13:00:00,237.74,237.78,237.55,237.7,8672.0,237.74,237.78,237.55,237.7,8672.0
2018-05-18 13:10:00,237.74,237.96,237.57,237.92,16600.0,237.74,237.96,237.57,237.92,16600.0
2018-05-18 13:20:00,237.81,237.97,237.74,237.81,9519.0,237.81,237.97,237.74,237.81,9519.0
2018-05-18 13:30:00,237.76,237.76,237.41,237.44,8962.0,237.76,237.76,237.41,237.44,8962.0
2018-05-18 13:40:00,237.41,237.87,237.41,237.61,16389.0,237.41,237.87,237.41,237.61,16389.0
2018-05-18 13:50:00,237.62,238.03,237.56,237.82,16654.0,237.62,238.03,237.56,237.82,16654.0
2018-05-18 14:00:00,237.76,237.82,237.63,237.79,12610.0,237.76,237.82,237.63,237.79,12610.0
2018-05-18 14:10:00,237.79,237.97,237.6,237.97,11683.0,237.79,237.97,237.6,237.97,11683.0
2018-05-18 14:20:00,237.97,238.28,237.93,238.22,16850.0,237.97,238.28,237.93,238.22,16850.0
2018-05-18 14:30:00,238.22,238.22,237.95,238.14,11348.0,238.22,238.22,237.95,238.14,11348.0
2018-05-18 14:40:00,238.13,238.21,237.96,238.1,13021.0,238.13,238.21,237.96,238.1,13021.0
2018-05-18 14:50:00,238.13,238.44,238.1,238.39,16412.0,238.13,238.44,238.1,238.39,16412.0
2018-05-18 15:00:00,238.43,238.47,238.11,238.13,16145.0,238.43,238.47,238.11,238.13,16145.0
2018-05-18 15:10:00,238.13,238.26,238.06,238.18,22241.0,238.13,238.26,238.06,238.18,22241.0
2018-05-18 15:20:00,238.2,238.3,238.12,238.3,25461.0,238.2,238.3,238.12,238.3,25461.0
2018-05-18 15:30:00,238.32,238.36,238.13,238.34,18539.0,238.32,238.36,238.13,238.34,18539.0
2018-05-18 15:40:00,238.33,238.35,238.1,238.27,26941.0,238.33,238.35,238.1,238.27,26941.0
2018-05-18 15:50:00,238.24,238.28,237.94,238.09,87428.0,238.24,238.28,237.94,238.09,87428.0
2018-05-21 09:30:00,239.85,240.77,239.5,240.55,74371.0,239.85,240.77,239.5,240.55,74371.0
2018-05-21 09:40:00,240.66,240.78,239.8,239.9,36871.0,240.66,240.78,239.8,239.9,36871.0
2018-05-21 09:50:00,239.99,240.32,239.54,239.91,53549.0,239.99,240.32,239.54,239.91,53549.0
2018-05-21 10:00:00,239.97,240.29,239.19,239.45,31915.0,239.97,240.29,239.19,239.45,31915.0
2018-05-21 10:10:00,239.55,239.72,239.01,239.23,32765.0,239.55,239.72,239.01,239.23,32765.0
2018-05-21 10:20:00,239.14,239.41,238.71,239.12,29247.0,239.14,239.41,238.71,239.12,29247.0
2018-05-21 10:30:00,239.27,239.79,239.15,239.64,27468.0,239.27,239.79,239.15,239.64,27468.0
2018-05-21 10:40:00,239.58,239.94,239.27,239.65,16871.0,239.58,239.94,239.27,239.65,16871.0
2018-05-21 10:50:00,239.63,239.86,239.34,239.6,21795.0,239.63,239.86,239.34,239.6,21795.0
2018-05-21 11:00:00,239.58,239.66,238.94,239.03,18058.0,239.58,239.66,238.94,239.03,18058.0
2018-05-21 11:10:00,239.04,239.07,238.48,238.62,14013.0,239.04,239.07,238.48,238.62,14013.0
2018-05-21 11:20:00,238.64,238.75,237.4,237.85,23573.0,238.64,238.75,237.4,237.85,23573.0
2018-05-21 11:30:00,237.79,238.16,237.24,238.0,33704.0,237.79,238.16,237.24,238.0,33704.0
2018-05-21 11:40:00,237.98,238.53,237.79,238.2,38543.0,237.98,238.53,237.79,238.2,38543.0
2018-05-21 11:50:00,238.15,238.62,237.92,238.62,23275.0,238.15,238.62,237.92,238.62,23275.0
2018-05-21 12:00:00,238.68,238.7,238.13,238.18,21855.0,238.68,238.7,238.13,238.18,21855.0
2018-05-21 12:10:00,238.18,238.65,238.18,238.34,15223.0,238.18,238.65,238.18,238.34,15223.0
2018-05-21 12:20:00,238.46,238.57,238.22,238.35,42278.0,238.46,238.57,238.22,238.35,42278.0
2018-05-21 12:30:00,238.38,238.46,238.23,238.28,6615.0,238.38,238.46,238.23,238.28,6615.0
2018-05-21 12:40:00,238.25,238.56,238.16,238.5,16860.0,238.25,238.56,238.16,238.5,16860.0
2018-05-21 12:50:00,238.57,238.91,238.47,238.48,8111.0,238.57,238.91,238.47,238.48,8111.0
2018-05-21 13:00:00,238.52,238.99,238.47,238.87,5252.0,238.52,238.99,238.47,238.87,5252.0
2018-05-21 13:10:00,238.86,239.2,238.63,239.03,11938.0,238.86,239.2,238.63,239.03,11938.0
2018-05-21 13:20:00,239.01,239.01,238.52,238.82,21006.0,239.01,239.01,238.52,238.82,21006.0
2018-05-21 13:30:00,238.75,238.9,238.46,238.46,11881.0,238.75,238.9,238.46,238.46,11881.0
2018-05-21 13:40:00,238.49,238.78,238.48,238.68,8404.0,238.49,238.78,238.48,238.68,8404.0
2018-05-21 13:50:00,238.65,238.77,238.59,238.69,7719.0,238.65,238.77,238.59,238.69,7719.0
2018-05-21 14:00:00,238.66,238.7,238.38,238.54,10005.0,238.66,238.7,238.38,238.54,10005.0
2018-05-21 14:10:00,238.45,238.55,237.81,237.81,11380.0,238.45,238.55,237.81,237.81,11380.0
2018-05-21 14:20:00,237.86,238.03,237.65,237.7,14613.0,237.86,238.03,237.65,237.7,14613.0
2018-05-21 14:30:00,237.61,237.61,237.11,237.3,18934.0,237.61,237.61,237.11,237.3,18934.0
2018-05-21 14:40:00,237.38,237.95,237.18,237.79,22482.0,237.38,237.95,237.18,237.79,22482.0
2018-05-21 14:50:00,237.81,237.89,237.51,237.66,14432.0,237.81,237.89,237.51,237.66,14432.0
2018-05-21 15:00:00,237.6,237.69,237.43,237.62,18487.0,237.6,237.69,237.43,237.62,18487.0
2018-05-21 15:10:00,237.6,238.01,237.55,237.8,22274.0,237.6,238.01,237.55,237.8,22274.0
2018-05-21 15:20:00,237.82,237.91,237.53,237.55,19487.0,237.82,237.91,237.53,237.55,19487.0
2018-05-21 15:30:00,237.6,237.65,237.41,237.52,32440.0,237.6,237.65,237.41,237.52,32440.0
2018-05-21 15:40:00,237.52,237.63,237.29,237.49,39276.0,237.52,237.63,237.29,237.49,39276.0
2018-05-21 15:50:00,237.51,238.24,237.51,238.07,90256.0,237.51,238.24,237.51,238.07,90256.0
2018-05-22 09:30:00,240.57,241.98,240.57,241.9,216427.0,240.57,241.98,240.57,241.9,216427.0
2018-05-22 09:40:00,241.89,242.46,241.01,242.18,132287.0,241.89,242.46,241.01,242.18,132287.0
2018-05-22 09:50:00,242.16,243.49,241.99,242.34,115669.0,242.16,243.49,241.99,242.34,115669.0
2018-05-22 10:00:00,242.36,242.45,241.72,242.02,85572.0,242.36,242.45,241.72,242.02,85572.0
2018-05-22 10:10:00,242.01,242.21,241.11,241.16,71883.0,242.01,242.21,241.11,241.16,71883.0
2018-05-22 10:20:00,241.21,241.96,241.14,241.2,49956.0,241.21,241.96,241.14,241.2,49956.0
2018-05-22 10:30:00,241.25,241.25,239.29,239.86,154168.0,241.25,241.25,239.29,239.86,154168.0
2018-05-22 10:40:00,239.92,239.94,239.44,239.83,33679.0,239.92,239.94,239.44,239.83,33679.0
2018-05-22 10:50:00,239.84,240.05,239.41,239.74,50570.0,239.84,240.05,239.41,239.74,50570.0
2018-05-22 11:00:00,239.68,239.92,239.29,239.74,69449.0,239.68,239.92,239.29,239.74,69449.0
2018-05-22 11:10:00,239.7,240.4,239.7,240.25,50687.0,239.7,240.4,239.7,240.25,50687.0
2018-05-22 11:20:00,240.33,240.46,240.19,240.3,55699.0,240.33,240.46,240.19,240.3,55699.0
2018-05-22 11:30:00,240.32,240.84,240.23,240.36,47613.0,240.32,240.84,240.23,240.36,47613.0
2018-05-22 11:40:00,240.31,240.41,239.61,239.81,24204.0,240.31,240.41,239.61,239.81,24204.0
2018-05-22 11:50:00,239.81,239.99,239.75,239.91,17914.0,239.81,239.99,239.75,239.91,17914.0
2018-05-22 12:00:00,239.91,240.22,239.81,240.11,24578.0,239.91,240.22,239.81,240.11,24578.0
2018-05-22 12:10:00,240.1,240.1,239.64,239.68,16800.0,240.1,240.1,239.64,239.68,16800.0
2018-05-22 12:20:00,239.68,239.78,239.05,239.18,42555.0,239.68,239.78,239.05,239.18,42555.0
2018-05-22 12:30:00,239.21,239.3,238.58,238.84,30636.0,239.21,239.3,238.58,238.84,30636.0
2018-05-22 12:40:00,238.9,239.13,238.77,238.91,17345.0,238.9,239.13,238.77,238.91,17345.0
2018-05-22 12:50:00,238.91,239.2,238.42,238.42,32097.0,238.91,239.2,238.42,238.42,32097.0
2018-05-22 13:00:00,238.46,238.66,238.26,238.26,34328.0,238.46,238.66,238.26,238.26,34328.0
2018-05-22 13:10:00,238.34,238.63,238.0,238.36,32451.0,238.34,238.63,238.0,238.36,32451.0
2018-05-22 13:20:00,238.37,238.51,238.25,238.47,17451.0,238.37,238.51,238.25,238.47,17451.0
2018-05-22 13:30:00,238.55,238.55,237.76,237.9,26434.0,238.55,238.55,237.76,237.9,26434.0
2018-05-22 13:40:00,237.93,238.65,237.93,238.61,22193.0,237.93,238.65,237.93,238.61,22193.0
2018-05-22 13:50:00,238.61,238.75,238.13,238.47,33115.0,238.61,238.75,238.13,238.47,33115.0
2018-05-22 14:00:00,238.51,239.0,238.28,238.89,32537.0,238.51,239.0,238.28,238.89,32537.0
2018-05-22 14:10:00,238.89,239.16,238.76,239.13,25921.0,238.89,239.16,238.76,239.13,25921.0
2018-05-22 14:20:00,239.16,239.42,239.05,239.36,29598.0,239.16,239.42,239.05,239.36,29598.0
2018-05-22 14:30:00,239.41,239.54,239.07,239.17,25788.0,239.41,239.54,239.07,239.17,25788.0
2018-05-22 14:40:00,239.17,239.31,238.93,239.07,28464.0,239.17,239.31,238.93,239.07,28464.0
2018-05-22 14:50:00,239.01,239.12,238.49,238.71,38058.0,239.01,239.12,238.49,238.71,38058.0
2018-05-22 15:00:00,238.59,239.1,238.47,238.88,32285.0,238.59,239.1,238.47,238.88,32285.0
2018-05-22 15:10:00,238.92,238.93,238.65,238.82,31987.0,238.92,238.93,238.65,238.82,31987.0
2018-05-22 15:20:00,238.84,239.13,238.76,238.96,38010.0,238.84,239.13,238.76,238.96,38010.0
2018-05-22 15:30:00,238.93,238.96,238.64,238.76,52110.0,238.93,238.96,238.64,238.76,52110.0
2018-05-22 15:40:00,238.75,239.01,238.63,238.67,59522.0,238.75,239.01,238.63,238.67,59522.0
2018-05-22 15:50:00,238.64,239.01,238.24,238.8,168032.0,238.64,239.01,238.24,238.8,168032.0
2018-05-23 09:30:00,236.75,237.22,236.0,237.14,126714.0,236.75,237.22,236.0,237.14,126714.0
2018-05-23 09:40:00,237.0,238.87,236.46,238.74,131379.0,237.0,238.87,236.46,238.74,131379.0
2018-05-23 09:50:00,238.81,239.25,238.12,238.15,77576.0,238.81,239.25,238.12,238.15,77576.0
2018-05-23 10:00:00,238.19,239.74,237.79,239.66,52057.0,238.19,239.74,237.79,239.66,52057.0
2018-05-23 10:10:00,239.66,239.66,238.87,239.21,26792.0,239.66,239.66,238.87,239.21,26792.0
2018-05-23 10:20:00,239.21,239.87,239.18,239.26,36426.0,239.21,239.87,239.18,239.26,36426.0
2018-05-23 10:30:00,239.26,240.16,239.17,239.78,51945.0,239.26,240.16,239.17,239.78,51945.0
2018-05-23 10:40:00,239.85,239.85,239.35,239.56,46446.0,239.85,239.85,239.35,239.56,46446.0
2018-05-23 10:50:00,239.57,239.61,239.11,239.22,45333.0,239.57,239.61,239.11,239.22,45333.0
2018-05-23 11:00:00,239.14,239.56,238.89,239.18,25418.0,239.14,239.56,238.89,239.18,25418.0
2018-05-23 11:10:00,239.11,239.34,238.9,239.08,15524.0,239.11,239.34,238.9,239.08,15524.0
2018-05-23 11:20:00,239.1,239.59,239.07,239.41,17393.0,239.1,239.59,239.07,239.41,17393.0
2018-05-23 11:30:00,239.46,239.74,239.13,239.68,16543.0,239.46,239.74,239.13,239.68,16543.0
2018-05-23 11:40:00,239.59,240.39,239.46,240.31,19851.0,239.59,240.39,239.46,240.31,19851.0
2018-05-23 11:50:00,240.36,240.45,240.02,240.02,21143.0,240.36,240.45,240.02,240.02,21143.0
2018-05-23 12:00:00,239.93,240.49,239.81,240.29,25078.0,239.93,240.49,239.81,240.29,25078.0
2018-05-23 12:10:00,240.27,240.47,240.12,240.13,17444.0,240.27,240.47,240.12,240.13,17444.0
2018-05-23 12:20:00,240.11,240.3,239.89,239.95,16374.0,240.11,240.3,239.89,239.95,16374.0
2018-05-23 12:30:00,239.95,240.18,239.91,240.18,23268.0,239.95,240.18,239.91,240.18,23268.0
2018-05-23 12:40:00,240.17,240.8,240.14,240.45,16772.0,240.17,240.8,240.14,240.45,16772.0
2018-05-23 12:50:00,240.44,241.1,240.42,240.81,34067.0,240.44,241.1,240.42,240.81,34067.0
2018-05-23 13:00:00,240.89,240.91,240.44,240.49,10986.0,240.89,240.91,240.44,240.49,10986.0
2018-05-23 13:10:00,240.47,240.5,240.01,240.04,15511.0,240.47,240.5,240.01,240.04,15511.0
2018-05-23 13:20:00,240.01,240.37,239.94,240.09,17535.0,240.01,240.37,239.94,240.09,17535.0
2018-05-23 13:30:00,240.02,240.08,239.82,239.98,12547.0,240.02,240.08,239.82,239.98,12547.0
2018-05-23 13:40:00,239.95,240.35,239.9,240.24,11076.0,239.95,240.35,239.9,240.24,11076.0
2018-05-23 13:50:00,240.2,240.68,240.15,240.5,16801.0,240.2,240.68,240.15,240.5,16801.0
2018-05-23 14:00:00,240.56,241.69,240.24,241.69,36304.0,240.56,241.69,240.24,241.69,36304.0
2018-05-23 14:10:00,241.73,241.85,241.09,241.51,27870.0,241.73,241.85,241.09,241.51,27870.0
2018-05-23 14:20:00,241.5,241.69,241.26,241.33,15837.0,241.5,241.69,241.26,241.33,15837.0
2018-05-23 14:30:00,241.46,241.79,241.25,241.62,26341.0,241.46,241.79,241.25,241.62,26341.0
2018-05-23 14:40:00,241.65,241.81,241.43,241.52,36780.0,241.65,241.81,241.43,241.52,36780.0
2018-05-23 14:50:00,241.56,242.11,241.51,241.98,45459.0,241.56,242.11,241.51,241.98,45459.0
2018-05-23 15:00:00,242.01,242.42,241.87,241.95,44663.0,242.01,242.42,241.87,241.95,44663.0
2018-05-23 15:10:00,241.95,242.02,241.53,242.02,37999.0,241.95,242.02,241.53,242.02,37999.0
2018-05-23 15:20:00,242.02,242.41,241.73,242.4,34165.0,242.02,242.41,241.73,242.4,34165.0
2018-05-23 15:30:00,242.38,242.67,242.22,242.62,63700.0,242.38,242.67,242.22,242.62,63700.0
2018-05-23 15:40:00,242.64,242.98,242.56,242.95,73481.0,242.64,242.98,242.56,242.95,73481.0
2018-05-23 15:50:00,242.99,244.09,242.99,244.01,357123.0,242.99,244.09,242.99,244.01,357123.0
2018-05-24 09:30:00,243.79,244.73,243.51,243.92,98272.0,243.79,244.73,243.51,243.92,98272.0
2018-05-24 09:40:00,243.91,244.52,242.78,242.82,71977.0,243.91,244.52,242.78,242.82,71977.0
2018-05-24 09:50:00,242.91,243.37,242.3,242.95,72278.0,242.91,243.37,242.3,242.95,72278.0
2018-05-24 10:00:00,243.01,243.53,242.33,243.08,54670.0,243.01,243.53,242.33,243.08,54670.0
2018-05-24 10:10:00,243.17,243.31,242.75,242.77,47603.0,243.17,243.31,242.75,242.77,47603.0
2018-05-24 10:20:00,242.74,243.43,242.62,243.0,40987.0,242.74,243.43,242.62,243.0,40987.0
2018-05-24 10:30:00,242.89,242.96,241.83,242.47,44353.0,242.89,242.96,241.83,242.47,44353.0
2018-05-24 10:40:00,242.58,242.73,241.7,241.91,51557.0,242.58,242.73,241.7,241.91,51557.0
2018-05-24 10:50:00,242.01,242.35,241.09,241.11,43173.0,242.01,242.35,241.09,241.11,43173.0
2018-05-24 11:00:00,241.13,242.19,240.72,241.79,65365.0,241.13,242.19,240.72,241.79,65365.0
2018-05-24 11:10:00,241.88,241.98,241.37,241.42,54492.0,241.88,241.98,241.37,241.42,54492.0
2018-05-24 11:20:00,241.36,241.7,241.19,241.7,75810.0,241.36,241.7,241.19,241.7,75810.0
2018-05-24 11:30:00,241.58,242.17,241.54,241.99,32425.0,241.58,242.17,241.54,241.99,32425.0
2018-05-24 11:40:00,242.05,242.6,241.98,242.45,52060.0,242.05,242.6,241.98,242.45,52060.0
2018-05-24 11:50:00,242.48,243.0,242.25,242.92,58802.0,242.48,243.0,242.25,242.92,58802.0
2018-05-24 12:00:00,242.88,243.24,242.77,243.16,41883.0,242.88,243.24,242.77,243.16,41883.0
2018-05-24 12:10:00,243.21,243.87,243.21,243.78,42502.0,243.21,243.87,243.21,243.78,42502.0
2018-05-24 12:20:00,243.83,244.35,243.83,244.06,43453.0,243.83,244.35,243.83,244.06,43453.0
2018-05-24 12:30:00,244.1,244.46,243.99,244.24,29861.0,244.1,244.46,243.99,244.24,29861.0
2018-05-24 12:40:00,244.17,244.43,243.99,244.3,24614.0,244.17,244.43,243.99,244.3,24614.0
2018-05-24 12:50:00,244.35,244.75,244.18,244.75,49982.0,244.35,244.75,244.18,244.75,49982.0
2018-05-24 13:00:00,244.75,244.95,244.61,244.8,43968.0,244.75,244.95,244.61,244.8,43968.0
2018-05-24 13:10:00,244.81,244.95,244.71,244.93,41370.0,244.81,244.95,244.71,244.93,41370.0
2018-05-24 13:20:00,244.95,244.96,244.63,244.92,41678.0,244.95,244.96,244.63,244.92,41678.0
2018-05-24 13:30:00,244.89,244.9,244.22,244.27,32735.0,244.89,244.9,244.22,244.27,32735.0
2018-05-24 13:40:00,244.27,244.27,244.03,244.06,27956.0,244.27,244.27,244.03,244.06,27956.0
2018-05-24 13:50:00,244.09,244.43,243.84,244.42,29759.0,244.09,244.43,243.84,244.42,29759.0
2018-05-24 14:00:00,244.42,244.44,244.1,244.25,29869.0,244.42,244.44,244.1,244.25,29869.0
2018-05-24 14:10:00,244.28,244.65,244.2,244.65,30751.0,244.28,244.65,244.2,244.65,30751.0
2018-05-24 14:20:00,244.65,244.95,244.56,244.9,39334.0,244.65,244.95,244.56,244.9,39334.0
2018-05-24 14:30:00,244.88,245.73,244.87,245.66,78098.0,244.88,245.73,244.87,245.66,78098.0
2018-05-24 14:40:00,245.65,245.9,245.35,245.35,41876.0,245.65,245.9,245.35,245.35,41876.0
2018-05-24 14:50:00,245.34,245.67,245.16,245.5,32111.0,245.34,245.67,245.16,245.5,32111.0
2018-05-24 15:00:00,245.54,245.8,245.33,245.8,41437.0,245.54,245.8,245.33,245.8,41437.0
2018-05-24 15:10:00,245.78,245.78,245.44,245.58,35633.0,245.78,245.78,245.44,245.58,35633.0
2018-05-24 15:20:00,245.58,245.58,245.21,245.24,40202.0,245.58,245.58,245.21,245.24,40202.0
2018-05-24 15:30:00,245.25,245.57,244.88,244.88,50654.0,245.25,245.57,244.88,244.88,50654.0
2018-05-24 15:40:00,244.87,245.02,244.62,244.88,66123.0,244.87,245.02,244.62,244.88,66123.0
2018-05-24 15:50:00,244.82,245.18,244.67,245.15,162421.0,244.82,245.18,244.67,245.15,162421.0
2018-05-25 09:30:00,245.0,245.79,243.57,244.38,84650.0,245.0,245.79,243.57,244.38,84650.0
2018-05-25 09:40:00,244.27,245.24,243.72,245.24,45590.0,244.27,245.24,243.72,245.24,45590.0
2018-05-25 09:50:00,245.3,245.49,244.88,244.97,50206.0,245.3,245.49,244.88,244.97,50206.0
2018-05-25 10:00:00,244.91,245.39,244.51,245.25,61787.0,244.91,245.39,244.51,245.25,61787.0
2018-05-25 10:10:00,245.21,245.25,244.32,244.63,60844.0,245.21,245.25,244.32,244.63,60844.0
2018-05-25 10:20:00,244.62,244.95,244.22,244.38,51273.0,244.62,244.95,244.22,244.38,51273.0
2018-05-25 10:30:00,244.41,244.63,244.03,244.18,62199.0,244.41,244.63,244.03,244.18,62199.0
2018-05-25 10:40:00,244.25,244.37,243.66,243.77,41200.0,244.25,244.37,243.66,243.77,41200.0
2018-05-25 10:50:00,243.81,243.91,243.3,243.56,65284.0,243.81,243.91,243.3,243.56,65284.0
2018-05-25 11:00:00,243.58,244.31,243.55,244.31,21654.0,243.58,244.31,243.55,244.31,21654.0
2018-05-25 11:10:00,244.31,244.45,244.08,244.09,19824.0,244.31,244.45,244.08,244.09,19824.0
2018-05-25 11:20:00,244.08,244.41,243.81,244.3,49367.0,244.08,244.41,243.81,244.3,49367.0
2018-05-25 11:30:00,244.36,244.82,244.29,244.82,25359.0,244.36,244.82,244.29,244.82,25359.0
2018-05-25 11:40:00,244.83,244.83,244.11,244.11,24609.0,244.83,244.83,244.11,244.11,24609.0
2018-05-25 11:50:00,244.07,244.56,243.91,244.15,17165.0,244.07,244.56,243.91,244.15,17165.0
2018-05-25 12:00:00,244.22,244.35,244.03,244.04,12135.0,244.22,244.35,244.03,244.04,12135.0
2018-05-25 12:10:00,244.04,244.4,243.9,244.15,12824.0,244.04,244.4,243.9,244.15,12824.0
2018-05-25 12:20:00,244.05,244.61,244.05,244.6,13657.0,244.05,244.61,244.05,244.6,13657.0
2018-05-25 12:30:00,244.61,244.68,244.37,244.37,17869.0,244.61,244.68,244.37,244.37,17869.0
2018-05-25 12:40:00,244.42,244.5,244.14,244.31,9920.0,244.42,244.5,244.14,244.31,9920.0
2018-05-25 12:50:00,244.33,244.49,244.14,244.24,12837.0,244.33,244.49,244.14,244.24,12837.0
2018-05-25 13:00:00,244.25,244.3,244.05,244.14,13233.0,244.25,244.3,244.05,244.14,13233.0
2018-05-25 13:10:00,244.14,244.24,243.92,244.15,14889.0,244.14,244.24,243.92,244.15,14889.0
2018-05-25 13:20:00,244.15,244.17,243.89,243.94,12551.0,244.15,244.17,243.89,243.94,12551.0
2018-05-25 13:30:00,243.92,243.94,243.65,243.83,14759.0,243.92,243.94,243.65,243.83,14759.0
2018-05-25 13:40:00,243.79,243.95,243.68,243.95,17421.0,243.79,243.95,243.68,243.95,17421.0
2018-05-25 13:50:00,243.91,244.03,243.6,243.87,31464.0,243.91,244.03,243.6,243.87,31464.0
2018-05-25 14:00:00,243.79,244.09,243.71,243.8,42773.0,243.79,244.09,243.71,243.8,42773.0
2018-05-25 14:10:00,243.82,244.18,243.78,243.99,17590.0,243.82,244.18,243.78,243.99,17590.0
2018-05-25 14:20:00,243.97,244.14,243.84,244.06,43896.0,243.97,244.14,243.84,244.06,43896.0
2018-05-25 14:30:00,244.06,244.11,243.33,243.33,19301.0,244.06,244.11,243.33,243.33,19301.0
2018-05-25 14:40:00,243.34,243.38,242.87,243.17,32094.0,243.34,243.38,242.87,243.17,32094.0
2018-05-25 14:50:00,243.21,243.37,243.03,243.07,29835.0,243.21,243.37,243.03,243.07,29835.0
2018-05-25 15:00:00,243.02,243.5,242.99,243.41,19671.0,243.02,243.5,242.99,243.41,19671.0
2018-05-25 15:10:00,243.4,243.81,243.4,243.67,18449.0,243.4,243.81,243.4,243.67,18449.0
2018-05-25 15:20:00,243.71,243.89,243.52,243.85,15831.0,243.71,243.89,243.52,243.85,15831.0
2018-05-25 15:30:00,243.85,243.85,243.34,243.48,32916.0,243.85,243.85,243.34,243.48,32916.0
2018-05-25 15:40:00,243.47,243.49,243.0,243.0,59070.0,243.47,243.49,243.0,243.0,59070.0
2018-05-25 15:50:00,243.03,243.73,243.03,243.46,116725.0,243.03,243.73,243.03,243.46,116725.0
2018-05-29 09:30:00,242.6,243.04,241.43,241.84,123765.0,242.6,243.04,241.43,241.84,123765.0
2018-05-29 09:40:00,241.86,243.39,241.8,243.08,59346.0,241.86,243.39,241.8,243.08,59346.0
2018-05-29 09:50:00,243.09,243.31,242.3,242.77,30571.0,243.09,243.31,242.3,242.77,30571.0
2018-05-29 10:00:00,243.04,243.37,242.66,243.18,22944.0,243.04,243.37,242.66,243.18,22944.0
2018-05-29 10:10:00,243.18,243.22,242.22,242.31,26207.0,243.18,243.22,242.22,242.31,26207.0
2018-05-29 10:20:00,242.31,242.51,241.8,242.24,28017.0,242.31,242.51,241.8,242.24,28017.0
2018-05-29 10:30:00,242.06,242.32,241.6,242.2,34285.0,242.06,242.32,241.6,242.2,34285.0
2018-05-29 10:40:00,242.23,243.03,242.23,242.94,41001.0,242.23,243.03,242.23,242.94,41001.0
2018-05-29 10:50:00,242.96,243.01,241.93,242.17,30512.0,242.96,243.01,241.93,242.17,30512.0
2018-05-29 11:00:00,242.08,242.52,242.02,242.41,37823.0,242.08,242.52,242.02,242.41,37823.0
2018-05-29 11:10:00,242.39,242.96,242.17,242.34,27806.0,242.39,242.96,242.17,242.34,27806.0
2018-05-29 11:20:00,242.39,242.74,242.1,242.4,17215.0,242.39,242.74,242.1,242.4,17215.0
2018-05-29 11:30:00,242.41,242.6,241.7,241.71,17349.0,242.41,242.6,241.7,241.71,17349.0
2018-05-29 11:40:00,241.66,241.77,240.84,241.45,28980.0,241.66,241.77,240.84,241.45,28980.0
2018-05-29 11:50:00,241.42,241.51,241.15,241.28,17201.0,241.42,241.51,241.15,241.28,17201.0
2018-05-29 12:00:00,241.29,241.3,240.63,240.69,29298.0,241.29,241.3,240.63,240.69,29298.0
2018-05-29 12:10:00,240.64,241.14,240.38,241.07,34096.0,240.64,241.14,240.38,241.07,34096.0
2018-05-29 12:20:00,241.06,241.42,240.91,241.05,22759.0,241.06,241.42,240.91,241.05,22759.0
2018-05-29 12:30:00,241.04,241.67,240.89,241.11,18385.0,241.04,241.67,240.89,241.11,18385.0
2018-05-29 12:40:00,241.23,241.48,241.08,241.47,8580.0,241.23,241.48,241.08,241.47,8580.0
2018-05-29 12:50:00,241.56,241.8,241.43,241.78,14883.0,241.56,241.8,241.43,241.78,14883.0
2018-05-29 13:00:00,241.66,241.71,240.89,241.0,12079.0,241.66,241.71,240.89,241.0,12079.0
2018-05-29 13:10:00,241.04,241.27,240.89,241.05,13339.0,241.04,241.27,240.89,241.05,13339.0
2018-05-29 13:20:00,241.21,241.47,241.17,241.28,13433.0,241.21,241.47,241.17,241.28,13433.0
2018-05-29 13:30:00,241.27,241.27,240.82,240.85,15346.0,241.27,241.27,240.82,240.85,15346.0
2018-05-29 13:40:00,240.81,241.52,240.81,241.39,17553.0,240.81,241.52,240.81,241.39,17553.0
2018-05-29 13:50:00,241.42,241.79,241.34,241.48,18579.0,241.42,241.79,241.34,241.48,18579.0
2018-05-29 14:00:00,241.41,241.41,240.63,240.96,21245.0,241.41,241.41,240.63,240.96,21245.0
2018-05-29 14:10:00,240.99,241.26,240.82,241.25,19038.0,240.99,241.26,240.82,241.25,19038.0
2018-05-29 14:20:00,241.19,241.55,240.8,241.55,25034.0,241.19,241.55,240.8,241.55,25034.0
2018-05-29 14:30:00,241.63,241.76,241.18,241.18,16547.0,241.63,241.76,241.18,241.18,16547.0
2018-05-29 14:40:00,241.29,241.55,240.7,241.15,29715.0,241.29,241.55,240.7,241.15,29715.0
2018-05-29 14:50:00,241.1,241.1,240.67,240.87,20858.0,241.1,241.1,240.67,240.87,20858.0
2018-05-29 15:00:00,240.81,241.12,240.69,240.87,22046.0,240.81,241.12,240.69,240.87,22046.0
2018-05-29 15:10:00,240.87,241.13,240.71,240.74,32312.0,240.87,241.13,240.71,240.74,32312.0
2018-05-29 15:20:00,240.82,241.04,240.56,241.0,32394.0,240.82,241.04,240.56,241.0,32394.0
2018-05-29 15:30:00,240.97,241.83,240.86,241.72,30479.0,240.97,241.83,240.86,241.72,30479.0
2018-05-29 15:40:00,241.77,242.31,241.74,242.26,56480.0,241.77,242.31,241.74,242.26,56480.0
2018-05-29 15:50:00,242.28,242.58,242.04,242.12,111489.0,242.28,242.58,242.04,242.12,111489.0
2018-05-30 09:30:00,244.28,246.65,244.28,245.59,166929.0,244.28,246.65,244.28,245.59,166929.0
2018-05-30 09:40:00,245.68,246.65,245.35,246.14,77794.0,245.68,246.65,245.35,246.14,77794.0
2018-05-30 09:50:00,246.14,246.17,244.93,245.49,56305.0,246.14,246.17,244.93,245.49,56305.0
2018-05-30 10:00:00,245.57,245.57,244.76,245.38,27474.0,245.57,245.57,244.76,245.38,27474.0
2018-05-30 10:10:00,245.32,245.83,245.32,245.39,54304.0,245.32,245.83,245.32,245.39,54304.0
2018-05-30 10:20:00,245.36,245.62,245.1,245.42,64692.0,245.36,245.62,245.1,245.42,64692.0
2018-05-30 10:30:00,245.45,246.16,245.41,246.03,36770.0,245.45,246.16,245.41,246.03,36770.0
2018-05-30 10:40:00,246.06,247.41,245.93,246.92,49147.0,246.06,247.41,245.93,246.92,49147.0
2018-05-30 10:50:00,246.88,247.39,246.88,247.27,32424.0,246.88,247.39,246.88,247.27,32424.0
2018-05-30 11:00:00,247.28,247.7,247.19,247.6,39530.0,247.28,247.7,247.19,247.6,39530.0
2018-05-30 11:10:00,247.64,247.99,247.51,247.65,43984.0,247.64,247.99,247.51,247.65,43984.0
2018-05-30 11:20:00,247.49,248.08,247.41,247.9,47991.0,247.49,248.08,247.41,247.9,47991.0
2018-05-30 11:30:00,247.86,248.35,247.85,248.14,38498.0,247.86,248.35,247.85,248.14,38498.0
2018-05-30 11:40:00,248.14,248.23,247.76,248.01,23209.0,248.14,248.23,247.76,248.01,23209.0
2018-05-30 11:50:00,247.99,248.46,247.82,248.26,21422.0,247.99,248.46,247.82,248.26,21422.0
2018-05-30 12:00:00,248.3,248.5,248.11,248.39,27920.0,248.3,248.5,248.11,248.39,27920.0
2018-05-30 12:10:00,248.4,248.56,248.02,248.06,30744.0,248.4,248.56,248.02,248.06,30744.0
2018-05-30 12:20:00,248.14,248.47,248.08,248.3,21011.0,248.14,248.47,248.08,248.3,21011.0
2018-05-30 12:30:00,248.27,248.32,247.83,247.9,30126.0,248.27,248.32,247.83,247.9,30126.0
2018-05-30 12:40:00,247.92,247.92,247.5,247.76,22588.0,247.92,247.92,247.5,247.76,22588.0
2018-05-30 12:50:00,247.79,247.79,247.27,247.61,30325.0,247.79,247.79,247.27,247.61,30325.0
2018-05-30 13:00:00,247.61,247.71,247.48,247.61,20738.0,247.61,247.71,247.48,247.61,20738.0
2018-05-30 13:10:00,247.57,248.05,247.34,247.95,23455.0,247.57,248.05,247.34,247.95,23455.0
2018-05-30 13:20:00,247.95,248.04,247.74,247.89,19171.0,247.95,248.04,247.74,247.89,19171.0
2018-05-30 13:30:00,247.89,248.22,247.89,248.0,23748.0,247.89,248.22,247.89,248.0,23748.0
2018-05-30 13:40:00,248.04,248.18,247.92,248.18,15700.0,248.04,248.18,247.92,248.18,15700.0
2018-05-30 13:50:00,248.19,248.32,247.88,248.02,25973.0,248.19,248.32,247.88,248.02,25973.0
2018-05-30 14:00:00,248.05,248.24,247.79,248.09,29621.0,248.05,248.24,247.79,248.09,29621.0
2018-05-30 14:10:00,248.07,248.23,247.83,247.89,26696.0,248.07,248.23,247.83,247.89,26696.0
2018-05-30 14:20:00,247.96,248.16,247.79,248.08,17222.0,247.96,248.16,247.79,248.08,17222.0
2018-05-30 14:30:00,248.09,248.4,247.99,248.32,13232.0,248.09,248.4,247.99,248.32,13232.0
2018-05-30 14:40:00,248.24,248.37,248.07,248.09,14720.0,248.24,248.37,248.07,248.09,14720.0
2018-05-30 14:50:00,248.06,248.22,248.03,248.12,20479.0,248.06,248.22,248.03,248.12,20479.0
2018-05-30 15:00:00,248.09,248.22,247.47,247.57,34298.0,248.09,248.22,247.47,247.57,34298.0
2018-05-30 15:10:00,247.58,247.83,247.58,247.66,22269.0,247.58,247.83,247.58,247.66,22269.0
2018-05-30 15:20:00,247.67,247.81,247.56,247.67,24328.0,247.67,247.81,247.56,247.67,24328.0
2018-05-30 15:30:00,247.63,247.73,247.48,247.54,59016.0,247.63,247.73,247.48,247.54,59016.0
2018-05-30 15:40:00,247.51,247.65,247.42,247.55,69691.0,247.51,247.65,247.42,247.55,69691.0
2018-05-30 15:50:00,247.57,247.74,247.37,247.41,108835.0,247.57,247.74,247.37,247.41,108835.0
2018-05-31 09:30:00,247.14,247.92,246.58,247.84,100107.0,247.14,247.92,246.58,247.84,100107.0
2018-05-31 09:40:00,247.89,248.4,247.31,247.64,56404.0,247.89,248.4,247.31,247.64,56404.0
2018-05-31 09:50:00,247.77,248.88,247.69,248.8,51843.0,247.77,248.88,247.69,248.8,51843.0
2018-05-31 10:00:00,248.94,249.41,248.77,249.09,74323.0,248.94,249.41,248.77,249.09,74323.0
2018-05-31 10:10:00,249.04,249.16,248.37,248.37,64602.0,249.04,249.16,248.37,248.37,64602.0
2018-05-31 10:20:00,248.49,248.95,248.42,248.89,34002.0,248.49,248.95,248.42,248.89,34002.0
2018-05-31 10:30:00,248.83,249.17,248.74,248.88,43075.0,248.83,249.17,248.74,248.88,43075.0
2018-05-31 10:40:00,248.89,248.94,247.53,247.54,53718.0,248.89,248.94,247.53,247.54,53718.0
2018-05-31 10:50:00,247.5,249.34,247.41,248.63,87160.0,247.5,249.34,247.41,248.63,87160.0
2018-05-31 11:00:00,248.55,249.69,248.47,249.5,66213.0,248.55,249.69,248.47,249.5,66213.0
2018-05-31 11:10:00,249.55,249.65,248.9,249.07,28369.0,249.55,249.65,248.9,249.07,28369.0
2018-05-31 11:20:00,249.09,250.19,249.09,250.09,58642.0,249.09,250.19,249.09,250.09,58642.0
2018-05-31 11:30:00,250.08,250.79,249.83,250.67,56540.0,250.08,250.79,249.83,250.67,56540.0
2018-05-31 11:40:00,250.71,251.52,250.71,251.08,57238.0,250.71,251.52,250.71,251.08,57238.0
2018-05-31 11:50:00,251.1,251.28,250.62,250.62,22753.0,251.1,251.28,250.62,250.62,22753.0
2018-05-31 12:00:00,250.65,251.0,250.22,250.24,31630.0,250.65,251.0,250.22,250.24,31630.0
2018-05-31 12:10:00,250.34,250.67,250.32,250.64,18926.0,250.34,250.67,250.32,250.64,18926.0
2018-05-31 12:20:00,250.67,250.82,249.99,250.08,31079.0,250.67,250.82,249.99,250.08,31079.0
2018-05-31 12:30:00,250.06,250.36,249.97,250.11,20447.0,250.06,250.36,249.97,250.11,20447.0
2018-05-31 12:40:00,250.01,250.44,249.77,250.43,16795.0,250.01,250.44,249.77,250.43,16795.0
2018-05-31 12:50:00,250.45,250.61,250.33,250.54,15956.0,250.45,250.61,250.33,250.54,15956.0
2018-05-31 13:00:00,250.53,250.59,250.09,250.25,17711.0,250.53,250.59,250.09,250.25,17711.0
2018-05-31 13:10:00,250.25,250.31,249.9,250.22,18444.0,250.25,250.31,249.9,250.22,18444.0
2018-05-31 13:20:00,250.26,250.26,249.93,250.08,15698.0,250.26,250.26,249.93,250.08,15698.0
2018-05-31 13:30:00,250.08,250.22,249.6,249.86,14223.0,250.08,250.22,249.6,249.86,14223.0
2018-05-31 13:40:00,249.81,250.05,249.68,249.69,17346.0,249.81,250.05,249.68,249.69,17346.0
2018-05-31 13:50:00,249.69,249.74,248.89,249.0,41102.0,249.69,249.74,248.89,249.0,41102.0
2018-05-31 14:00:00,249.0,249.07,248.52,248.88,37050.0,249.0,249.07,248.52,248.88,37050.0
2018-05-31 14:10:00,248.81,249.25,248.72,249.05,26522.0,248.81,249.25,248.72,249.05,26522.0
2018-05-31 14:20:00,249.01,249.27,248.85,248.85,25452.0,249.01,249.27,248.85,248.85,25452.0
2018-05-31 14:30:00,248.85,248.9,248.44,248.58,27359.0,248.85,248.9,248.44,248.58,27359.0
2018-05-31 14:40:00,248.56,248.92,248.5,248.52,28897.0,248.56,248.92,248.5,248.52,28897.0
2018-05-31 14:50:00,248.53,248.84,248.43,248.63,33350.0,248.53,248.84,248.43,248.63,33350.0
2018-05-31 15:00:00,248.75,248.8,248.35,248.77,26349.0,248.75,248.8,248.35,248.77,26349.0
2018-05-31 15:10:00,248.76,248.94,248.49,248.69,31142.0,248.76,248.94,248.49,248.69,31142.0
2018-05-31 15:20:00,248.66,248.78,248.4,248.62,31470.0,248.66,248.78,248.4,248.62,31470.0
2018-05-31 15:30:00,248.6,248.6,248.25,248.43,37378.0,248.6,248.6,248.25,248.43,37378.0
2018-05-31 15:40:00,248.47,248.54,248.22,248.49,74919.0,248.47,248.54,248.22,248.49,74919.0
2018-05-31 15:50:00,248.39,249.52,248.39,249.28,383536.0,248.39,249.52,248.39,249.28,383536.0
2018-06-01 09:30:00,250.55,251.83,250.06,250.83,114576.0,250.55,251.83,250.06,250.83,114576.0
2018-06-01 09:40:00,251.0,251.2,249.97,249.97,55252.0,251.0,251.2,249.97,249.97,55252.0
2018-06-01 09:50:00,250.04,250.55,249.76,250.24,33948.0,250.04,250.55,249.76,250.24,33948.0
2018-06-01 10:00:00,250.26,250.31,249.73,249.84,73973.0,250.26,250.31,249.73,249.84,73973.0
2018-06-01 10:10:00,249.84,250.0,248.84,249.5,70894.0,249.84,250.0,248.84,249.5,70894.0
2018-06-01 10:20:00,249.58,250.64,249.54,250.1,83162.0,249.58,250.64,249.54,250.1,83162.0
2018-06-01 10:30:00,250.16,250.77,250.0,250.43,43718.0,250.16,250.77,250.0,250.43,43718.0
2018-06-01 10:40:00,250.56,250.7,250.03,250.7,32777.0,250.56,250.7,250.03,250.7,32777.0
2018-06-01 10:50:00,250.78,251.47,250.71,251.07,60359.0,250.78,251.47,250.71,251.07,60359.0
2018-06-01 11:00:00,251.13,251.23,250.76,250.89,72306.0,251.13,251.23,250.76,250.89,72306.0
2018-06-01 11:10:00,250.89,251.08,250.63,250.98,32002.0,250.89,251.08,250.63,250.98,32002.0
2018-06-01 11:20:00,251.01,251.04,250.67,250.88,41373.0,251.01,251.04,250.67,250.88,41373.0
2018-06-01 11:30:00,250.91,251.16,250.81,250.81,61090.0,250.91,251.16,250.81,250.81,61090.0
2018-06-01 11:40:00,250.87,251.08,250.8,250.98,33159.0,250.87,251.08,250.8,250.98,33159.0
2018-06-01 11:50:00,250.97,251.06,250.84,250.85,22541.0,250.97,251.06,250.84,250.85,22541.0
2018-06-01 12:00:00,250.87,251.15,250.87,251.01,30485.0,250.87,251.15,250.87,251.01,30485.0
2018-06-01 12:10:00,251.01,251.46,250.93,251.33,43482.0,251.01,251.46,250.93,251.33,43482.0
2018-06-01 12:20:00,251.3,251.34,250.88,251.03,106070.0,251.3,251.34,250.88,251.03,106070.0
2018-06-01 12:30:00,251.06,251.11,250.88,250.88,31479.0,251.06,251.11,250.88,250.88,31479.0
2018-06-01 12:40:00,250.93,251.03,250.79,250.79,16210.0,250.93,251.03,250.79,250.79,16210.0
2018-06-01 12:50:00,250.8,251.04,250.71,250.91,18030.0,250.8,251.04,250.71,250.91,18030.0
2018-06-01 13:00:00,250.99,251.07,250.9,251.0,32769.0,250.99,251.07,250.9,251.0,32769.0
2018-06-01 13:10:00,250.94,251.06,250.86,250.94,37996.0,250.94,251.06,250.86,250.94,37996.0
2018-06-01 13:20:00,250.91,251.05,250.88,250.96,26388.0,250.91,251.05,250.88,250.96,26388.0
2018-06-01 13:30:00,251.0,251.02,250.93,250.94,27090.0,251.0,251.02,250.93,250.94,27090.0
2018-06-01 13:40:00,250.92,251.09,250.92,250.97,60122.0,250.92,251.09,250.92,250.97,60122.0
2018-06-01 13:50:00,250.93,251.02,250.93,250.97,20763.0,250.93,251.02,250.93,250.97,20763.0
2018-06-01 14:00:00,251.0,251.02,250.54,250.63,28754.0,251.0,251.02,250.54,250.63,28754.0
2018-06-01 14:10:00,250.68,250.83,250.55,250.76,20437.0,250.68,250.83,250.55,250.76,20437.0
2018-06-01 14:20:00,250.75,250.88,250.66,250.82,33863.0,250.75,250.88,250.66,250.82,33863.0
2018-06-01 14:30:00,250.84,250.91,250.72,250.87,17333.0,250.84,250.91,250.72,250.87,17333.0
2018-06-01 14:40:00,250.87,250.99,250.68,250.95,40820.0,250.87,250.99,250.68,250.95,40820.0
2018-06-01 14:50:00,250.93,251.1,250.89,251.0,21433.0,250.93,251.1,250.89,251.0,21433.0
2018-06-01 15:00:00,250.98,251.04,250.63,250.74,31921.0,250.98,251.04,250.63,250.74,31921.0
2018-06-01 15:10:00,250.71,250.82,250.62,250.77,38468.0,250.71,250.82,250.62,250.77,38468.0
2018-06-01 15:20:00,250.76,250.88,250.6,250.86,26751.0,250.76,250.88,250.6,250.86,26751.0
2018-06-01 15:30:00,250.87,251.12,250.84,250.91,64966.0,250.87,251.12,250.84,250.91,64966.0
2018-06-01 15:40:00,250.91,250.97,250.81,250.89,60476.0,250.91,250.97,250.81,250.89,60476.0
2018-06-01 15:50:00,250.89,251.49,250.83,251.31,235999.0,250.89,251.49,250.83,251.31,235999.0
2018-06-04 09:30:00,252.85,254.72,251.79,252.81,211340.0,252.85,254.72,251.79,252.81,211340.0
2018-06-04 09:40:00,252.88,253.43,252.39,252.8,119336.0,252.88,253.43,252.39,252.8,119336.0
2018-06-04 09:50:00,252.89,253.12,251.93,252.0,49389.0,252.89,253.12,251.93,252.0,49389.0
2018-06-04 10:00:00,252.03,252.32,251.15,251.93,55631.0,252.03,252.32,251.15,251.93,55631.0
2018-06-04 10:10:00,251.8,251.94,251.18,251.93,71129.0,251.8,251.94,251.18,251.93,71129.0
2018-06-04 10:20:00,251.89,252.67,251.87,251.97,51669.0,251.89,252.67,251.87,251.97,51669.0
2018-06-04 10:30:00,251.96,252.01,251.48,251.8,44426.0,251.96,252.01,251.48,251.8,44426.0
2018-06-04 10:40:00,251.93,252.79,251.86,252.5,33119.0,251.93,252.79,251.86,252.5,33119.0
2018-06-04 10:50:00,252.46,252.51,251.7,252.3,37985.0,252.46,252.51,251.7,252.3,37985.0
2018-06-04 11:00:00,252.33,252.62,251.79,251.81,65795.0,252.33,252.62,251.79,251.81,65795.0
2018-06-04 11:10:00,251.79,252.06,251.73,252.01,41895.0,251.79,252.06,251.73,252.01,41895.0
2018-06-04 11:20:00,251.94,252.41,251.69,252.11,42210.0,251.94,252.41,251.69,252.11,42210.0
2018-06-04 11:30:00,252.16,252.6,252.1,252.29,20954.0,252.16,252.6,252.1,252.29,20954.0
2018-06-04 11:40:00,252.29,252.51,251.51,251.83,45786.0,252.29,252.51,251.51,251.83,45786.0
2018-06-04 11:50:00,251.87,252.06,251.1,251.47,77712.0,251.87,252.06,251.1,251.47,77712.0
2018-06-04 12:00:00,251.47,252.12,251.35,251.91,29669.0,251.47,252.12,251.35,251.91,29669.0
2018-06-04 12:10:00,251.91,252.34,251.79,252.12,19135.0,251.91,252.34,251.79,252.12,19135.0
2018-06-04 12:20:00,252.21,252.7,252.21,252.56,20218.0,252.21,252.7,252.21,252.56,20218.0
2018-06-04 12:30:00,252.52,252.66,252.36,252.48,26687.0,252.52,252.66,252.36,252.48,26687.0
2018-06-04 12:40:00,252.56,252.58,252.03,252.19,37893.0,252.56,252.58,252.03,252.19,37893.0
2018-06-04 12:50:00,252.13,252.17,251.73,251.96,29150.0,252.13,252.17,251.73,251.96,29150.0
2018-06-04 13:00:00,251.99,252.14,251.88,252.07,23549.0,251.99,252.14,251.88,252.07,23549.0
2018-06-04 13:10:00,252.1,252.75,251.96,252.58,56167.0,252.1,252.75,251.96,252.58,56167.0
2018-06-04 13:20:00,252.57,252.87,252.55,252.75,40382.0,252.57,252.87,252.55,252.75,40382.0
2018-06-04 13:30:00,252.71,252.98,252.44,252.52,41827.0,252.71,252.98,252.44,252.52,41827.0
2018-06-04 13:40:00,252.51,252.58,252.18,252.4,48003.0,252.51,252.58,252.18,252.4,48003.0
2018-06-04 13:50:00,252.37,252.62,252.02,252.33,101161.0,252.37,252.62,252.02,252.33,101161.0
2018-06-04 14:00:00,252.31,252.54,252.17,252.46,42016.0,252.31,252.54,252.17,252.46,42016.0
2018-06-04 14:10:00,252.47,252.88,252.42,252.69,34334.0,252.47,252.88,252.42,252.69,34334.0
2018-06-04 14:20:00,252.69,253.07,252.66,252.87,40273.0,252.69,253.07,252.66,252.87,40273.0
2018-06-04 14:30:00,252.91,253.32,252.78,253.22,30636.0,252.91,253.32,252.78,253.22,30636.0
2018-06-04 14:40:00,253.24,253.24,252.9,253.0,35001.0,253.24,253.24,252.9,253.0,35001.0
2018-06-04 14:50:00,253.02,253.06,252.85,253.02,44349.0,253.02,253.06,252.85,253.02,44349.0
2018-06-04 15:00:00,252.99,253.12,252.75,252.8,49442.0,252.99,253.12,252.75,252.8,49442.0
2018-06-04 15:10:00,252.79,253.14,252.7,253.14,38126.0,252.79,253.14,252.7,253.14,38126.0
2018-06-04 15:20:00,253.17,253.17,252.85,252.86,38387.0,253.17,253.17,252.85,252.86,38387.0
2018-06-04 15:30:00,252.86,253.15,252.75,253.01,57176.0,252.86,253.15,252.75,253.01,57176.0
2018-06-04 15:40:00,253.01,253.05,252.81,252.98,78968.0,253.01,253.05,252.81,252.98,78968.0
2018-06-04 15:50:00,252.98,253.56,252.98,253.33,184877.0,252.98,253.56,252.98,253.33,184877.0
2018-06-05 09:30:00,254.0,254.06,252.27,252.87,116785.0,254.0,254.06,252.27,252.87,116785.0
2018-06-05 09:40:00,252.73,253.85,252.46,253.62,46086.0,252.73,253.85,252.46,253.62,46086.0
2018-06-05 09:50:00,253.69,253.77,253.12,253.38,93308.0,253.69,253.77,253.12,253.38,93308.0
2018-06-05 10:00:00,253.38,253.65,252.91,252.92,70455.0,253.38,253.65,252.91,252.92,70455.0
2018-06-05 10:10:00,252.9,253.25,252.26,252.39,58428.0,252.9,253.25,252.26,252.39,58428.0
2018-06-05 10:20:00,252.35,253.02,252.21,252.69,66044.0,252.35,253.02,252.21,252.69,66044.0
2018-06-05 10:30:00,252.71,252.86,252.14,252.56,35457.0,252.71,252.86,252.14,252.56,35457.0
2018-06-05 10:40:00,252.52,252.88,252.47,252.6,44163.0,252.52,252.88,252.47,252.6,44163.0
2018-06-05 10:50:00,252.59,252.69,252.31,252.63,39152.0,252.59,252.69,252.31,252.63,39152.0
2018-06-05 11:00:00,252.66,252.77,251.85,251.85,46561.0,252.66,252.77,251.85,251.85,46561.0
2018-06-05 11:10:00,251.88,252.7,251.87,252.57,40801.0,251.88,252.7,251.87,252.57,40801.0
2018-06-05 11:20:00,252.58,252.7,252.35,252.44,26538.0,252.58,252.7,252.35,252.44,26538.0
2018-06-05 11:30:00,252.44,252.49,251.62,251.99,32772.0,252.44,252.49,251.62,251.99,32772.0
2018-06-05 11:40:00,251.95,252.01,251.11,251.76,46488.0,251.95,252.01,251.11,251.76,46488.0
2018-06-05 11:50:00,251.78,251.92,251.55,251.86,41330.0,251.78,251.92,251.55,251.86,41330.0
2018-06-05 12:00:00,251.84,251.87,251.32,251.7,17118.0,251.84,251.87,251.32,251.7,17118.0
2018-06-05 12:10:00,251.7,251.84,251.49,251.49,22376.0,251.7,251.84,251.49,251.49,22376.0
2018-06-05 12:20:00,251.45,251.56,251.29,251.43,18397.0,251.45,251.56,251.29,251.43,18397.0
2018-06-05 12:30:00,251.41,251.58,251.23,251.5,17448.0,251.41,251.58,251.23,251.5,17448.0
2018-06-05 12:40:00,251.5,251.64,251.15,251.26,25942.0,251.5,251.64,251.15,251.26,25942.0
2018-06-05 12:50:00,251.26,251.51,251.19,251.43,19306.0,251.26,251.51,251.19,251.43,19306.0
2018-06-05 13:00:00,251.38,251.44,251.19,251.38,30876.0,251.38,251.44,251.19,251.38,30876.0
2018-06-05 13:10:00,251.37,251.72,251.34,251.66,39640.0,251.37,251.72,251.34,251.66,39640.0
2018-06-05 13:20:00,251.66,252.17,251.66,252.1,74198.0,251.66,252.17,251.66,252.1,74198.0
2018-06-05 13:30:00,252.16,252.28,251.94,252.17,18015.0,252.16,252.28,251.94,252.17,18015.0
2018-06-05 13:40:00,252.17,252.24,251.15,251.81,88910.0,252.17,252.24,251.15,251.81,88910.0
2018-06-05 13:50:00,251.83,251.89,251.7,251.7,10495.0,251.83,251.89,251.7,251.7,10495.0
2018-06-05 14:00:00,251.74,251.76,251.35,251.43,20578.0,251.74,251.76,251.35,251.43,20578.0
2018-06-05 14:10:00,251.47,251.84,251.47,251.8,13491.0,251.47,251.84,251.47,251.8,13491.0
2018-06-05 14:20:00,251.79,251.84,251.64,251.72,20805.0,251.79,251.84,251.64,251.72,20805.0
2018-06-05 14:30:00,251.71,252.23,251.71,252.15,20030.0,251.71,252.23,251.71,252.15,20030.0
2018-06-05 14:40:00,252.14,252.58,252.14,252.44,29857.0,252.14,252.58,252.14,252.44,29857.0
2018-06-05 14:50:00,252.49,252.7,252.41,252.5,22647.0,252.49,252.7,252.41,252.5,22647.0
2018-06-05 15:00:00,252.48,252.74,252.38,252.74,32283.0,252.48,252.74,252.38,252.74,32283.0
2018-06-05 15:10:00,252.75,252.76,252.36,252.64,34447.0,252.75,252.76,252.36,252.64,34447.0
2018-06-05 15:20:00,252.64,252.66,252.19,252.53,47145.0,252.64,252.66,252.19,252.53,47145.0
2018-06-05 15:30:00,252.54,252.74,252.46,252.67,48893.0,252.54,252.74,252.46,252.67,48893.0
2018-06-05 15:40:00,252.68,252.78,252.62,252.71,55068.0,252.68,252.78,252.62,252.71,55068.0
2018-06-05 15:50:00,252.67,252.89,252.54,252.75,182060.0,252.67,252.89,252.54,252.75,182060.0
2018-06-06 09:30:00,253.75,253.9,252.25,252.64,143511.0,253.75,253.9,252.25,252.64,143511.0
2018-06-06 09:40:00,252.63,253.47,252.57,253.12,61770.0,252.63,253.47,252.57,253.12,61770.0
2018-06-06 09:50:00,253.1,253.54,252.6,252.67,59316.0,253.1,253.54,252.6,252.67,59316.0
2018-06-06 10:00:00,252.73,253.09,252.29,252.74,43154.0,252.73,253.09,252.29,252.74,43154.0
2018-06-06 10:10:00,252.75,252.82,252.0,252.34,42634.0,252.75,252.82,252.0,252.34,42634.0
2018-06-06 10:20:00,252.41,253.5,252.4,253.16,32098.0,252.41,253.5,252.4,253.16,32098.0
2018-06-06 10:30:00,253.09,253.23,252.48,252.62,44332.0,253.09,253.23,252.48,252.62,44332.0
2018-06-06 10:40:00,252.64,252.7,251.65,251.65,72661.0,252.64,252.7,251.65,251.65,72661.0
2018-06-06 10:50:00,251.7,252.04,251.5,252.04,75041.0,251.7,252.04,251.5,252.04,75041.0
2018-06-06 11:00:00,252.04,252.44,251.57,252.17,118946.0,252.04,252.44,251.57,252.17,118946.0
2018-06-06 11:10:00,252.13,252.84,252.13,252.69,63891.0,252.13,252.84,252.13,252.69,63891.0
2018-06-06 11:20:00,252.77,253.13,252.07,252.15,254479.0,252.77,253.13,252.07,252.15,254479.0
2018-06-06 11:30:00,252.2,253.22,252.15,252.79,203305.0,252.2,253.22,252.15,252.79,203305.0
2018-06-06 11:40:00,252.82,253.3,252.37,253.21,187945.0,252.82,253.3,252.37,253.21,187945.0
2018-06-06 11:50:00,253.27,254.0,252.8,253.13,135090.0,253.27,254.0,252.8,253.13,135090.0
2018-06-06 12:00:00,253.02,253.41,252.51,252.51,81274.0,253.02,253.41,252.51,252.51,81274.0
2018-06-06 12:10:00,252.45,252.98,252.45,252.84,26913.0,252.45,252.98,252.45,252.84,26913.0
2018-06-06 12:20:00,252.81,252.81,251.93,252.03,135541.0,252.81,252.81,251.93,252.03,135541.0
2018-06-06 12:30:00,252.07,252.1,251.63,251.73,68238.0,252.07,252.1,251.63,251.73,68238.0
2018-06-06 12:40:00,251.8,251.93,251.79,251.92,31091.0,251.8,251.93,251.79,251.92,31091.0
2018-06-06 12:50:00,251.88,252.5,251.78,252.5,66330.0,251.88,252.5,251.78,252.5,66330.0
2018-06-06 13:00:00,252.5,252.65,252.38,252.58,31629.0,252.5,252.65,252.38,252.58,31629.0
2018-06-06 13:10:00,252.59,252.62,252.33,252.33,22158.0,252.59,252.62,252.33,252.33,22158.0
2018-06-06 13:20:00,252.35,252.36,251.81,252.26,26010.0,252.35,252.36,251.81,252.26,26010.0
2018-06-06 13:30:00,252.26,252.26,251.87,252.0,50117.0,252.26,252.26,251.87,252.0,50117.0
2018-06-06 13:40:00,252.08,252.08,251.82,251.96,15227.0,252.08,252.08,251.82,251.96,15227.0
2018-06-06 13:50:00,252.0,252.06,251.78,252.02,25441.0,252.0,252.06,251.78,252.02,25441.0
2018-06-06 14:00:00,252.04,252.2,252.02,252.07,21823.0,252.04,252.2,252.02,252.07,21823.0
2018-06-06 14:10:00,252.11,252.47,252.1,252.34,19488.0,252.11,252.47,252.1,252.34,19488.0
2018-06-06 14:20:00,252.38,252.41,252.17,252.26,21301.0,252.38,252.41,252.17,252.26,21301.0
2018-06-06 14:30:00,252.26,252.76,252.23,252.67,41801.0,252.26,252.76,252.23,252.67,41801.0
2018-06-06 14:40:00,252.7,253.36,252.69,253.11,31347.0,252.7,253.36,252.69,253.11,31347.0
2018-06-06 14:50:00,253.13,253.4,253.1,253.3,32084.0,253.13,253.4,253.1,253.3,32084.0
2018-06-06 15:00:00,253.31,253.4,253.03,253.05,34799.0,253.31,253.4,253.03,253.05,34799.0
2018-06-06 15:10:00,253.02,253.14,252.68,252.68,61665.0,253.02,253.14,252.68,252.68,61665.0
2018-06-06 15:20:00,252.67,253.06,252.6,252.74,63288.0,252.67,253.06,252.6,252.74,63288.0
2018-06-06 15:30:00,252.8,252.97,252.63,252.93,60783.0,252.8,252.97,252.63,252.93,60783.0
2018-06-06 15:40:00,252.92,253.0,252.45,252.79,67060.0,252.92,253.0,252.45,252.79,67060.0
2018-06-06 15:50:00,252.8,254.07,252.77,254.07,310508.0,252.8,254.07,252.77,254.07,310508.0
2018-06-07 09:30:00,253.24,254.05,252.32,252.63,129224.0,253.24,254.05,252.32,252.63,129224.0
2018-06-07 09:40:00,252.53,252.81,251.71,251.9,79080.0,252.53,252.81,251.71,251.9,79080.0
2018-06-07 09:50:00,251.93,252.33,251.69,252.03,71349.0,251.93,252.33,251.69,252.03,71349.0
2018-06-07 10:00:00,251.95,252.11,250.27,250.3,99627.0,251.95,252.11,250.27,250.3,99627.0
2018-06-07 10:10:00,250.2,250.31,249.11,249.35,85868.0,250.2,250.31,249.11,249.35,85868.0
2018-06-07 10:20:00,249.29,249.51,248.5,248.95,65124.0,249.29,249.51,248.5,248.95,65124.0
2018-06-07 10:30:00,249.0,249.01,246.74,246.83,97843.0,249.0,249.01,246.74,246.83,97843.0
2018-06-07 10:40:00,246.83,247.51,245.56,246.62,125343.0,246.83,247.51,245.56,246.62,125343.0
2018-06-07 10:50:00,246.53,247.68,246.1,247.53,73381.0,246.53,247.68,246.1,247.53,73381.0
2018-06-07 11:00:00,247.56,247.63,246.66,247.01,73707.0,247.56,247.63,246.66,247.01,73707.0
2018-06-07 11:10:00,247.0,247.75,246.84,247.63,54754.0,247.0,247.75,246.84,247.63,54754.0
2018-06-07 11:20:00,247.62,247.94,247.35,247.38,32642.0,247.62,247.94,247.35,247.38,32642.0
2018-06-07 11:30:00,247.38,247.57,247.0,247.32,48724.0,247.38,247.57,247.0,247.32,48724.0
2018-06-07 11:40:00,247.32,247.74,247.12,247.16,50769.0,247.32,247.74,247.12,247.16,50769.0
2018-06-07 11:50:00,247.15,247.22,246.44,246.46,57887.0,247.15,247.22,246.44,246.46,57887.0
2018-06-07 12:00:00,246.47,247.59,246.41,247.42,75807.0,246.47,247.59,246.41,247.42,75807.0
2018-06-07 12:10:00,247.41,247.5,246.36,246.59,41157.0,247.41,247.5,246.36,246.59,41157.0
2018-06-07 12:20:00,246.6,247.39,246.4,247.32,35794.0,246.6,247.39,246.4,247.32,35794.0
2018-06-07 12:30:00,247.3,247.3,246.38,246.44,33918.0,247.3,247.3,246.38,246.44,33918.0
2018-06-07 12:40:00,246.41,246.52,245.16,245.4,70576.0,246.41,246.52,245.16,245.4,70576.0
2018-06-07 12:50:00,245.32,245.53,244.71,245.18,97953.0,245.32,245.53,244.71,245.18,97953.0
2018-06-07 13:00:00,245.18,245.47,245.05,245.29,49808.0,245.18,245.47,245.05,245.29,49808.0
2018-06-07 13:10:00,245.35,245.37,244.39,244.51,38680.0,245.35,245.37,244.39,244.51,38680.0
2018-06-07 13:20:00,244.57,245.22,244.49,244.69,44178.0,244.57,245.22,244.49,244.69,44178.0
2018-06-07 13:30:00,244.68,244.99,244.03,244.3,52261.0,244.68,244.99,244.03,244.3,52261.0
2018-06-07 13:40:00,244.26,245.19,244.14,245.18,61771.0,244.26,245.19,244.14,245.18,61771.0
2018-06-07 13:50:00,245.09,245.37,244.98,245.03,53391.0,245.09,245.37,244.98,245.03,53391.0
2018-06-07 14:00:00,245.02,245.56,244.87,245.43,62797.0,245.02,245.56,244.87,245.43,62797.0
2018-06-07 14:10:00,245.54,246.09,245.41,246.01,42814.0,245.54,246.09,245.41,246.01,42814.0
2018-06-07 14:20:00,245.95,245.98,245.48,245.69,38342.0,245.95,245.98,245.48,245.69,38342.0
2018-06-07 14:30:00,245.66,246.41,245.65,246.22,56171.0,245.66,246.41,245.65,246.22,56171.0
2018-06-07 14:40:00,246.2,246.78,246.06,246.77,48525.0,246.2,246.78,246.06,246.77,48525.0
2018-06-07 14:50:00,246.76,247.23,246.57,246.9,71415.0,246.76,247.23,246.57,246.9,71415.0
2018-06-07 15:00:00,246.91,247.66,246.64,246.99,109392.0,246.91,247.66,246.64,246.99,109392.0
2018-06-07 15:10:00,247.0,247.26,246.7,246.83,59755.0,247.0,247.26,246.7,246.83,59755.0
2018-06-07 15:20:00,246.82,247.34,246.79,247.06,49597.0,246.82,247.34,246.79,247.06,49597.0
2018-06-07 15:30:00,247.01,247.26,246.82,247.07,50638.0,247.01,247.26,246.82,247.07,50638.0
2018-06-07 15:40:00,247.02,247.42,247.02,247.24,101495.0,247.02,247.42,247.02,247.24,101495.0
2018-06-07 15:50:00,247.26,247.7,247.2,247.53,194460.0,247.26,247.7,247.2,247.53,194460.0
2018-06-08 09:30:00,246.86,247.87,245.83,247.02,113772.0,246.86,247.87,245.83,247.02,113772.0
2018-06-08 09:40:00,247.01,248.38,246.51,248.26,116346.0,247.01,248.38,246.51,248.26,116346.0
2018-06-08 09:50:00,248.23,248.76,247.95,248.56,90128.0,248.23,248.76,247.95,248.56,90128.0
2018-06-08 10:00:00,248.71,249.15,248.56,248.83,79242.0,248.71,249.15,248.56,248.83,79242.0
2018-06-08 10:10:00,248.79,248.79,248.12,248.65,45268.0,248.79,248.79,248.12,248.65,45268.0
2018-06-08 10:20:00,248.69,248.87,247.98,248.03,28108.0,248.69,248.87,247.98,248.03,28108.0
2018-06-08 10:30:00,248.01,248.34,247.69,247.73,46194.0,248.01,248.34,247.69,247.73,46194.0
2018-06-08 10:40:00,247.79,248.47,247.44,248.4,56690.0,247.79,248.47,247.44,248.4,56690.0
2018-06-08 10:50:00,248.41,249.33,248.27,249.26,54649.0,248.41,249.33,248.27,249.26,54649.0
2018-06-08 11:00:00,249.2,249.7,248.94,249.65,39703.0,249.2,249.7,248.94,249.65,39703.0
2018-06-08 11:10:00,249.69,250.15,249.65,250.01,61749.0,249.69,250.15,249.65,250.01,61749.0
2018-06-08 11:20:00,249.97,250.57,249.84,250.11,45983.0,249.97,250.57,249.84,250.11,45983.0
2018-06-08 11:30:00,250.08,250.21,249.71,249.92,45944.0,250.08,250.21,249.71,249.92,45944.0
2018-06-08 11:40:00,249.95,250.28,249.7,249.93,43475.0,249.95,250.28,249.7,249.93,43475.0
2018-06-08 11:50:00,249.92,250.17,249.73,250.06,27363.0,249.92,250.17,249.73,250.06,27363.0
2018-06-08 12:00:00,250.1,250.44,250.08,250.34,28384.0,250.1,250.44,250.08,250.34,28384.0
2018-06-08 12:10:00,250.34,250.46,250.13,250.35,27099.0,250.34,250.46,250.13,250.35,27099.0
2018-06-08 12:20:00,250.34,250.72,250.34,250.72,37192.0,250.34,250.72,250.34,250.72,37192.0
2018-06-08 12:30:00,250.77,250.89,250.64,250.78,45080.0,250.77,250.89,250.64,250.78,45080.0
2018-06-08 12:40:00,250.76,250.8,250.62,250.76,33590.0,250.76,250.8,250.62,250.76,33590.0
2018-06-08 12:50:00,250.75,250.95,250.72,250.85,24081.0,250.75,250.95,250.72,250.85,24081.0
2018-06-08 13:00:00,250.87,251.18,250.84,251.02,55355.0,250.87,251.18,250.84,251.02,55355.0
2018-06-08 13:10:00,251.01,251.08,250.81,251.03,90550.0,251.01,251.08,250.81,251.03,90550.0
2018-06-08 13:20:00,251.03,251.14,250.76,250.76,21115.0,251.03,251.14,250.76,250.76,21115.0
2018-06-08 13:30:00,250.79,251.17,250.78,251.01,15354.0,250.79,251.17,250.78,251.01,15354.0
2018-06-08 13:40:00,251.01,251.2,250.99,251.19,24078.0,251.01,251.2,250.99,251.19,24078.0
2018-06-08 13:50:00,251.16,251.22,250.51,251.06,39570.0,251.16,251.22,250.51,251.06,39570.0
2018-06-08 14:00:00,251.04,251.25,250.98,251.14,19301.0,251.04,251.25,250.98,251.14,19301.0
2018-06-08 14:10:00,251.17,251.66,251.17,251.23,37321.0,251.17,251.66,251.17,251.23,37321.0
2018-06-08 14:20:00,251.22,251.35,251.02,251.14,25463.0,251.22,251.35,251.02,251.14,25463.0
2018-06-08 14:30:00,251.14,251.31,251.03,251.24,22877.0,251.14,251.31,251.03,251.24,22877.0
2018-06-08 14:40:00,251.28,251.52,251.24,251.36,30958.0,251.28,251.52,251.24,251.36,30958.0
2018-06-08 14:50:00,251.37,251.39,250.62,250.62,27915.0,251.37,251.39,250.62,250.62,27915.0
2018-06-08 15:00:00,250.61,250.74,250.38,250.46,30307.0,250.61,250.74,250.38,250.46,30307.0
2018-06-08 15:10:00,250.4,250.63,250.12,250.14,21265.0,250.4,250.63,250.12,250.14,21265.0
2018-06-08 15:20:00,250.18,250.49,250.17,250.49,40617.0,250.18,250.49,250.17,250.49,40617.0
2018-06-08 15:30:00,250.47,250.97,250.47,250.93,35148.0,250.47,250.97,250.47,250.93,35148.0
2018-06-08 15:40:00,250.92,250.97,250.64,250.74,58678.0,250.92,250.97,250.64,250.74,58678.0
2018-06-08 15:50:00,250.76,251.28,250.76,251.19,196401.0,250.76,251.28,250.76,251.19,196401.0
2018-06-11 09:30:00,251.85,253.48,251.76,252.36,183486.0,251.85,253.48,251.76,252.36,183486.0
2018-06-11 09:40:00,252.36,253.25,252.35,252.69,104508.0,252.36,253.25,252.35,252.69,104508.0
2018-06-11 09:50:00,252.75,253.12,252.51,253.05,100139.0,252.75,253.12,252.51,253.05,100139.0
2018-06-11 10:00:00,253.08,253.17,252.68,252.82,84013.0,253.08,253.17,252.68,252.82,84013.0
2018-06-11 10:10:00,252.81,253.02,251.06,251.4,94084.0,252.81,253.02,251.06,251.4,94084.0
2018-06-11 10:20:00,251.36,251.51,250.12,250.17,125563.0,251.36,251.51,250.12,250.17,125563.0
2018-06-11 10:30:00,250.18,251.0,250.13,250.8,59940.0,250.18,251.0,250.13,250.8,59940.0
2018-06-11 10:40:00,250.74,250.75,250.17,250.41,29044.0,250.74,250.75,250.17,250.41,29044.0
2018-06-11 10:50:00,250.4,250.91,250.35,250.91,38148.0,250.4,250.91,250.35,250.91,38148.0
2018-06-11 11:00:00,250.92,251.15,250.61,251.06,37270.0,250.92,251.15,250.61,251.06,37270.0
2018-06-11 11:10:00,251.03,251.18,250.84,250.99,29567.0,251.03,251.18,250.84,250.99,29567.0
2018-06-11 11:20:00,250.98,251.52,250.94,251.44,31722.0,250.98,251.52,250.94,251.44,31722.0
2018-06-11 11:30:00,251.41,251.61,251.19,251.58,24681.0,251.41,251.61,251.19,251.58,24681.0
2018-06-11 11:40:00,251.62,251.92,251.53,251.75,44501.0,251.62,251.92,251.53,251.75,44501.0
2018-06-11 11:50:00,251.81,251.87,251.59,251.83,17021.0,251.81,251.87,251.59,251.83,17021.0
2018-06-11 12:00:00,251.79,252.17,251.76,252.09,20473.0,251.79,252.17,251.76,252.09,20473.0
2018-06-11 12:10:00,252.12,252.36,252.1,252.26,23209.0,252.12,252.36,252.1,252.26,23209.0
2018-06-11 12:20:00,252.3,252.43,252.16,252.29,22081.0,252.3,252.43,252.16,252.29,22081.0
2018-06-11 12:30:00,252.3,252.34,251.83,251.83,24159.0,252.3,252.34,251.83,251.83,24159.0
2018-06-11 12:40:00,251.88,251.98,251.83,251.91,12344.0,251.88,251.98,251.83,251.91,12344.0
2018-06-11 12:50:00,251.87,251.96,251.79,251.87,15290.0,251.87,251.96,251.79,251.87,15290.0
2018-06-11 13:00:00,251.92,252.07,251.58,251.85,17096.0,251.92,252.07,251.58,251.85,17096.0
2018-06-11 13:10:00,251.85,252.16,251.82,252.01,14492.0,251.85,252.16,251.82,252.01,14492.0
2018-06-11 13:20:00,251.98,251.98,251.62,251.87,18737.0,251.98,251.98,251.62,251.87,18737.0
2018-06-11 13:30:00,251.84,251.92,251.68,251.72,15965.0,251.84,251.92,251.68,251.72,15965.0
2018-06-11 13:40:00,251.72,251.82,251.44,251.65,21807.0,251.72,251.82,251.44,251.65,21807.0
2018-06-11 13:50:00,251.63,251.69,251.41,251.66,30488.0,251.63,251.69,251.41,251.66,30488.0
2018-06-11 14:00:00,251.64,251.65,251.43,251.65,20703.0,251.64,251.65,251.43,251.65,20703.0
2018-06-11 14:10:00,251.62,251.62,251.34,251.34,30311.0,251.62,251.62,251.34,251.34,30311.0
2018-06-11 14:20:00,251.36,251.89,251.35,251.73,22120.0,251.36,251.89,251.35,251.73,22120.0
2018-06-11 14:30:00,251.75,251.82,251.61,251.66,24695.0,251.75,251.82,251.61,251.66,24695.0
2018-06-11 14:40:00,251.66,252.02,251.59,251.76,18195.0,251.66,252.02,251.59,251.76,18195.0
2018-06-11 14:50:00,251.76,251.78,251.55,251.71,13242.0,251.76,251.78,251.55,251.71,13242.0
2018-06-11 15:00:00,251.76,251.83,251.7,251.71,22249.0,251.76,251.83,251.7,251.71,22249.0
2018-06-11 15:10:00,251.7,251.78,251.6,251.6,22718.0,251.7,251.78,251.6,251.6,22718.0
2018-06-11 15:20:00,251.6,251.73,251.49,251.56,45810.0,251.6,251.73,251.49,251.56,45810.0
2018-06-11 15:30:00,251.56,251.57,251.21,251.25,53124.0,251.56,251.57,251.21,251.25,53124.0
2018-06-11 15:40:00,251.26,251.61,251.22,251.32,70204.0,251.26,251.61,251.22,251.32,70204.0
2018-06-11 15:50:00,251.31,251.38,250.85,250.98,238935.0,251.31,251.38,250.85,250.98,238935.0
2018-06-12 09:30:00,252.65,253.35,252.15,252.57,180184.0,252.65,253.35,252.15,252.57,180184.0
2018-06-12 09:40:00,252.61,252.85,251.67,252.37,99849.0,252.61,252.85,251.67,252.37,99849.0
2018-06-12 09:50:00,252.35,252.66,251.92,251.97,96098.0,252.35,252.66,251.92,251.97,96098.0
2018-06-12 10:00:00,251.92,252.9,251.88,252.55,62172.0,251.92,252.9,251.88,252.55,62172.0
2018-06-12 10:10:00,252.54,252.59,251.95,252.03,75924.0,252.54,252.59,251.95,252.03,75924.0
2018-06-12 10:20:00,252.01,252.33,251.63,251.63,98835.0,252.01,252.33,251.63,251.63,98835.0
2018-06-12 10:30:00,251.62,251.67,251.25,251.48,88514.0,251.62,251.67,251.25,251.48,88514.0
2018-06-12 10:40:00,251.46,252.41,251.44,252.28,51310.0,251.46,252.41,251.44,252.28,51310.0
2018-06-12 10:50:00,252.32,252.73,252.19,252.61,57291.0,252.32,252.73,252.19,252.61,57291.0
2018-06-12 11:00:00,252.63,253.42,252.61,253.19,52906.0,252.63,253.42,252.61,253.19,52906.0
2018-06-12 11:10:00,253.21,253.26,252.65,253.17,80123.0,253.21,253.26,252.65,253.17,80123.0
2018-06-12 11:20:00,253.2,253.94,253.2,253.86,63074.0,253.2,253.94,253.2,253.86,63074.0
2018-06-12 11:30:00,253.87,254.02,253.54,253.84,35634.0,253.87,254.02,253.54,253.84,35634.0
2018-06-12 11:40:00,253.92,254.39,253.85,254.19,30254.0,253.92,254.39,253.85,254.19,30254.0
2018-06-12 11:50:00,254.17,254.36,254.1,254.36,34637.0,254.17,254.36,254.1,254.36,34637.0
2018-06-12 12:00:00,254.36,254.36,253.81,253.81,41878.0,254.36,254.36,253.81,253.81,41878.0
2018-06-12 12:10:00,253.92,254.05,253.72,253.81,34358.0,253.92,254.05,253.72,253.81,34358.0
2018-06-12 12:20:00,253.81,253.82,253.54,253.7,18865.0,253.81,253.82,253.54,253.7,18865.0
2018-06-12 12:30:00,253.59,253.72,253.49,253.51,17392.0,253.59,253.72,253.49,253.51,17392.0
2018-06-12 12:40:00,253.57,253.77,253.47,253.69,26861.0,253.57,253.77,253.47,253.69,26861.0
2018-06-12 12:50:00,253.69,253.95,253.69,253.91,17132.0,253.69,253.95,253.69,253.91,17132.0
2018-06-12 13:00:00,253.91,254.3,253.9,254.14,24649.0,253.91,254.3,253.9,254.14,24649.0
2018-06-12 13:10:00,254.15,254.37,253.98,254.09,32616.0,254.15,254.37,253.98,254.09,32616.0
2018-06-12 13:20:00,254.11,254.32,253.92,254.18,26125.0,254.11,254.32,253.92,254.18,26125.0
2018-06-12 13:30:00,254.22,254.48,254.21,254.31,19514.0,254.22,254.48,254.21,254.31,19514.0
2018-06-12 13:40:00,254.34,254.79,254.17,254.74,38975.0,254.34,254.79,254.17,254.74,38975.0
2018-06-12 13:50:00,254.74,254.8,254.43,254.53,60958.0,254.74,254.8,254.43,254.53,60958.0
2018-06-12 14:00:00,254.51,254.51,253.51,253.55,52276.0,254.51,254.51,253.51,253.55,52276.0
2018-06-12 14:10:00,253.54,253.54,252.91,252.91,54030.0,253.54,253.54,252.91,252.91,54030.0
2018-06-12 14:20:00,252.88,252.93,251.77,251.8,62345.0,252.88,252.93,251.77,251.8,62345.0
2018-06-12 14:30:00,251.82,252.01,251.5,252.01,64479.0,251.82,252.01,251.5,252.01,64479.0
2018-06-12 14:40:00,252.03,252.07,251.78,251.89,67877.0,252.03,252.07,251.78,251.89,67877.0
2018-06-12 14:50:00,251.91,251.96,251.36,251.36,41605.0,251.91,251.96,251.36,251.36,41605.0
2018-06-12 15:00:00,251.36,251.65,251.13,251.45,99641.0,251.36,251.65,251.13,251.45,99641.0
2018-06-12 15:10:00,251.46,251.98,251.46,251.8,48482.0,251.46,251.98,251.46,251.8,48482.0
2018-06-12 15:20:00,251.83,252.39,251.82,252.26,46925.0,251.83,252.39,251.82,252.26,46925.0
2018-06-12 15:30:00,252.26,252.36,252.05,252.27,67718.0,252.26,252.36,252.05,252.27,67718.0
2018-06-12 15:40:00,252.27,252.36,252.06,252.36,68937.0,252.27,252.36,252.06,252.36,68937.0
2018-06-12 15:50:00,252.4,252.61,252.29,252.6,162339.0,252.4,252.61,252.29,252.6,162339.0
2018-06-13 09:30:00,253.7,255.45,253.65,254.74,227876.0,253.7,255.45,253.65,254.74,227876.0
2018-06-13 09:40:00,254.75,256.36,254.75,255.53,164634.0,254.75,256.36,254.75,255.53,164634.0
2018-06-13 09:50:00,255.54,256.25,254.96,255.99,140134.0,255.54,256.25,254.96,255.99,140134.0
2018-06-13 10:00:00,256.03,256.5,255.66,255.9,74488.0,256.03,256.5,255.66,255.9,74488.0
2018-06-13 10:10:00,255.86,256.66,255.78,256.51,54539.0,255.86,256.66,255.78,256.51,54539.0
2018-06-13 10:20:00,256.55,256.77,255.6,255.64,54599.0,256.55,256.77,255.6,255.64,54599.0
2018-06-13 10:30:00,255.72,256.06,255.57,255.78,35924.0,255.72,256.06,255.57,255.78,35924.0
2018-06-13 10:40:00,255.8,256.28,255.72,256.13,48151.0,255.8,256.28,255.72,256.13,48151.0
2018-06-13 10:50:00,256.07,256.42,256.07,256.4,30477.0,256.07,256.42,256.07,256.4,30477.0
2018-06-13 11:00:00,256.37,256.95,256.37,256.94,32900.0,256.37,256.95,256.37,256.94,32900.0
2018-06-13 11:10:00,256.91,257.35,256.62,256.99,41567.0,256.91,257.35,256.62,256.99,41567.0
2018-06-13 11:20:00,256.99,257.71,256.97,257.65,42433.0,256.99,257.71,256.97,257.65,42433.0
2018-06-13 11:30:00,257.7,257.9,257.35,257.5,62632.0,257.7,257.9,257.35,257.5,62632.0
2018-06-13 11:40:00,257.47,257.55,257.21,257.36,57747.0,257.47,257.55,257.21,257.36,57747.0
2018-06-13 11:50:00,257.42,257.61,257.27,257.32,56093.0,257.42,257.61,257.27,257.32,56093.0
2018-06-13 12:00:00,257.32,257.47,256.83,257.02,32250.0,257.32,257.47,256.83,257.02,32250.0
2018-06-13 12:10:00,257.0,257.07,256.68,256.74,24047.0,257.0,257.07,256.68,256.74,24047.0
2018-06-13 12:20:00,256.76,256.91,256.46,256.76,36274.0,256.76,256.91,256.46,256.76,36274.0
2018-06-13 12:30:00,256.76,256.98,256.54,256.81,34271.0,256.76,256.98,256.54,256.81,34271.0
2018-06-13 12:40:00,256.82,256.95,256.54,256.56,31731.0,256.82,256.95,256.54,256.56,31731.0
2018-06-13 12:50:00,256.55,256.68,256.15,256.2,20180.0,256.55,256.68,256.15,256.2,20180.0
2018-06-13 13:00:00,256.17,256.29,255.78,255.8,46836.0,256.17,256.29,255.78,255.8,46836.0
2018-06-13 13:10:00,255.78,256.25,255.67,255.93,55544.0,255.78,256.25,255.67,255.93,55544.0
2018-06-13 13:20:00,255.96,256.28,255.94,256.27,16901.0,255.96,256.28,255.94,256.27,16901.0
2018-06-13 13:30:00,256.22,256.38,256.01,256.25,18525.0,256.22,256.38,256.01,256.25,18525.0
2018-06-13 13:40:00,256.3,256.58,256.28,256.54,18317.0,256.3,256.58,256.28,256.54,18317.0
2018-06-13 13:50:00,256.49,256.87,256.39,256.87,17051.0,256.49,256.87,256.39,256.87,17051.0
2018-06-13 14:00:00,256.75,256.75,255.18,255.39,59387.0,256.75,256.75,255.18,255.39,59387.0
2018-06-13 14:10:00,255.42,256.53,255.35,256.12,37374.0,255.42,256.53,255.35,256.12,37374.0
2018-06-13 14:20:00,256.09,256.09,254.9,255.25,39646.0,256.09,256.09,254.9,255.25,39646.0
2018-06-13 14:30:00,255.22,255.97,254.63,255.9,59126.0,255.22,255.97,254.63,255.9,59126.0
2018-06-13 14:40:00,255.96,256.03,255.31,255.76,46482.0,255.96,256.03,255.31,255.76,46482.0
2018-06-13 14:50:00,255.71,256.95,255.58,256.86,59270.0,255.71,256.95,255.58,256.86,59270.0
2018-06-13 15:00:00,256.85,257.25,256.79,256.9,43176.0,256.85,257.25,256.79,256.9,43176.0
2018-06-13 15:10:00,256.86,257.25,256.79,257.12,37636.0,256.86,257.25,256.79,257.12,37636.0
2018-06-13 15:20:00,257.1,257.28,256.15,256.39,39670.0,257.1,257.28,256.15,256.39,39670.0
2018-06-13 15:30:00,256.5,256.61,256.06,256.26,56889.0,256.5,256.61,256.06,256.26,56889.0
2018-06-13 15:40:00,256.28,256.71,256.1,256.1,105116.0,256.28,256.71,256.1,256.1,105116.0
2018-06-13 15:50:00,256.1,256.44,255.75,256.13,242679.0,256.1,256.44,255.75,256.13,242679.0
2018-06-14 09:30:00,257.17,258.92,257.13,258.15,259347.0,257.17,258.92,257.13,258.15,259347.0
2018-06-14 09:40:00,258.1,258.29,256.62,257.46,127471.0,258.1,258.29,256.62,257.46,127471.0
2018-06-14 09:50:00,257.52,257.7,256.58,256.84,132478.0,257.52,257.7,256.58,256.84,132478.0
2018-06-14 10:00:00,256.85,257.81,256.84,257.53,98472.0,256.85,257.81,256.84,257.53,98472.0
2018-06-14 10:10:00,257.6,257.67,256.93,257.56,85473.0,257.6,257.67,256.93,257.56,85473.0
2018-06-14 10:20:00,257.6,258.33,257.6,258.27,85467.0,257.6,258.33,257.6,258.27,85467.0
2018-06-14 10:30:00,258.28,258.34,257.5,257.91,74756.0,258.28,258.34,257.5,257.91,74756.0
2018-06-14 10:40:00,257.95,257.95,257.21,257.76,89493.0,257.95,257.95,257.21,257.76,89493.0
2018-06-14 10:50:00,257.71,257.9,257.08,257.28,38870.0,257.71,257.9,257.08,257.28,38870.0
2018-06-14 11:00:00,257.31,257.46,256.79,257.28,62925.0,257.31,257.46,256.79,257.28,62925.0
2018-06-14 11:10:00,257.32,257.86,257.32,257.83,29461.0,257.32,257.86,257.32,257.83,29461.0
2018-06-14 11:20:00,257.81,257.98,257.53,257.73,38188.0,257.81,257.98,257.53,257.73,38188.0
2018-06-14 11:30:00,257.78,258.58,257.76,258.58,71600.0,257.78,258.58,257.76,258.58,71600.0
2018-06-14 11:40:00,258.55,258.87,258.45,258.78,111985.0,258.55,258.87,258.45,258.78,111985.0
2018-06-14 11:50:00,258.76,258.89,258.49,258.58,67190.0,258.76,258.89,258.49,258.58,67190.0
2018-06-14 12:00:00,258.62,258.81,258.35,258.76,45151.0,258.62,258.81,258.35,258.76,45151.0
2018-06-14 12:10:00,258.81,258.89,258.56,258.58,49454.0,258.81,258.89,258.56,258.58,49454.0
2018-06-14 12:20:00,258.58,258.82,258.46,258.72,45746.0,258.58,258.82,258.46,258.72,45746.0
2018-06-14 12:30:00,258.78,258.85,258.48,258.54,53734.0,258.78,258.85,258.48,258.54,53734.0
2018-06-14 12:40:00,258.54,258.55,258.09,258.24,80776.0,258.54,258.55,258.09,258.24,80776.0
2018-06-14 12:50:00,258.24,258.26,257.75,257.77,48266.0,258.24,258.26,257.75,257.77,48266.0
2018-06-14 13:00:00,257.79,258.14,257.31,258.01,74628.0,257.79,258.14,257.31,258.01,74628.0
2018-06-14 13:10:00,257.99,258.18,257.84,257.85,31048.0,257.99,258.18,257.84,257.85,31048.0
2018-06-14 13:20:00,257.86,258.25,257.81,258.16,50562.0,257.86,258.25,257.81,258.16,50562.0
2018-06-14 13:30:00,258.18,258.5,258.13,258.41,50979.0,258.18,258.5,258.13,258.41,50979.0
2018-06-14 13:40:00,258.41,258.64,258.28,258.35,29661.0,258.41,258.64,258.28,258.35,29661.0
2018-06-14 13:50:00,258.33,258.38,257.94,257.95,36014.0,258.33,258.38,257.94,257.95,36014.0
2018-06-14 14:00:00,257.99,258.42,257.84,257.94,40528.0,257.99,258.42,257.84,257.94,40528.0
2018-06-14 14:10:00,257.86,258.01,257.75,257.97,38002.0,257.86,258.01,257.75,257.97,38002.0
2018-06-14 14:20:00,257.96,258.55,257.84,258.55,46385.0,257.96,258.55,257.84,258.55,46385.0
2018-06-14 14:30:00,258.55,258.65,258.12,258.16,38460.0,258.55,258.65,258.12,258.16,38460.0
2018-06-14 14:40:00,258.12,258.41,258.1,258.15,35329.0,258.12,258.41,258.1,258.15,35329.0
2018-06-14 14:50:00,258.11,258.21,257.32,257.44,70873.0,258.11,258.21,257.32,257.44,70873.0
2018-06-14 15:00:00,257.45,257.78,257.35,257.76,81306.0,257.45,257.78,257.35,257.76,81306.0
2018-06-14 15:10:00,257.76,257.89,257.56,257.86,55816.0,257.76,257.89,257.56,257.86,55816.0
2018-06-14 15:20:00,257.86,258.0,257.52,257.78,98908.0,257.86,258.0,257.52,257.78,98908.0
2018-06-14 15:30:00,257.79,258.14,257.73,258.1,94854.0,257.79,258.14,257.73,258.1,94854.0
2018-06-14 15:40:00,258.1,258.21,257.93,258.21,127538.0,258.1,258.21,257.93,258.21,127538.0
2018-06-14 15:50:00,258.22,258.4,257.87,258.21,325407.0,258.22,258.4,257.87,258.21,325407.0
2018-06-15 09:30:00,252.09,252.17,247.7,248.82,1272390.0,252.09,252.17,247.7,248.82,1272390.0
2018-06-15 09:40:00,248.82,250.48,247.52,249.68,508372.0,248.82,250.48,247.52,249.68,508372.0
2018-06-15 09:50:00,249.67,252.54,249.51,252.18,414808.0,249.67,252.54,249.51,252.18,414808.0
2018-06-15 10:00:00,252.16,252.47,251.24,251.68,249954.0,252.16,252.47,251.24,251.68,249954.0
2018-06-15 10:10:00,251.75,253.58,251.43,253.2,228817.0,251.75,253.58,251.43,253.2,228817.0
2018-06-15 10:20:00,253.25,253.87,253.12,253.17,163223.0,253.25,253.87,253.12,253.17,163223.0
2018-06-15 10:30:00,253.09,253.09,251.32,251.63,183210.0,253.09,253.09,251.32,251.63,183210.0
2018-06-15 10:40:00,251.63,252.38,251.48,252.37,132455.0,251.63,252.38,251.48,252.37,132455.0
2018-06-15 10:50:00,252.38,253.86,252.38,253.11,222527.0,252.38,253.86,252.38,253.11,222527.0
2018-06-15 11:00:00,253.12,253.33,252.08,252.21,115789.0,253.12,253.33,252.08,252.21,115789.0
2018-06-15 11:10:00,252.29,253.35,252.29,252.91,80445.0,252.29,253.35,252.29,252.91,80445.0
2018-06-15 11:20:00,252.94,253.45,252.55,252.56,80847.0,252.94,253.45,252.55,252.56,80847.0
2018-06-15 11:30:00,252.51,253.1,252.18,252.39,88344.0,252.51,253.1,252.18,252.39,88344.0
2018-06-15 11:40:00,252.42,252.66,251.95,252.38,67383.0,252.42,252.66,251.95,252.38,67383.0
2018-06-15 11:50:00,252.43,252.89,252.22,252.76,51041.0,252.43,252.89,252.22,252.76,51041.0
2018-06-15 12:00:00,252.77,253.25,252.66,252.7,63259.0,252.77,253.25,252.66,252.7,63259.0
2018-06-15 12:10:00,252.68,252.75,252.15,252.26,54177.0,252.68,252.75,252.15,252.26,54177.0
2018-06-15 12:20:00,252.24,252.33,251.42,251.65,101885.0,252.24,252.33,251.42,251.65,101885.0
2018-06-15 12:30:00,251.69,251.97,251.6,251.89,62448.0,251.69,251.97,251.6,251.89,62448.0
2018-06-15 12:40:00,251.96,252.54,251.83,252.49,47041.0,251.96,252.54,251.83,252.49,47041.0
2018-06-15 12:50:00,252.46,252.95,252.16,252.95,46771.0,252.46,252.95,252.16,252.95,46771.0
2018-06-15 13:00:00,252.9,252.95,252.53,252.66,39522.0,252.9,252.95,252.53,252.66,39522.0
2018-06-15 13:10:00,252.68,252.73,252.51,252.61,43310.0,252.68,252.73,252.51,252.61,43310.0
2018-06-15 13:20:00,252.61,252.67,251.95,252.17,50518.0,252.61,252.67,251.95,252.17,50518.0
2018-06-15 13:30:00,252.16,252.33,251.86,252.3,32530.0,252.16,252.33,251.86,252.3,32530.0
2018-06-15 13:40:00,252.35,252.4,252.2,252.24,34616.0,252.35,252.4,252.2,252.24,34616.0
2018-06-15 13:50:00,252.25,252.45,252.06,252.4,35367.0,252.25,252.45,252.06,252.4,35367.0
2018-06-15 14:00:00,252.44,252.45,251.85,252.06,70820.0,252.44,252.45,251.85,252.06,70820.0
2018-06-15 14:10:00,252.04,252.43,252.03,252.35,42113.0,252.04,252.43,252.03,252.35,42113.0
2018-06-15 14:20:00,252.35,252.61,252.29,252.37,54435.0,252.35,252.61,252.29,252.37,54435.0
2018-06-15 14:30:00,252.39,252.55,252.26,252.48,46465.0,252.39,252.55,252.26,252.48,46465.0
2018-06-15 14:40:00,252.48,252.49,251.86,251.86,83010.0,252.48,252.49,251.86,251.86,83010.0
2018-06-15 14:50:00,251.85,252.11,251.71,251.72,82771.0,251.85,252.11,251.71,251.72,82771.0
2018-06-15 15:00:00,251.71,251.74,251.47,251.47,88598.0,251.71,251.74,251.47,251.47,88598.0
2018-06-15 15:10:00,251.49,251.49,250.83,250.93,107322.0,251.49,251.49,250.83,250.93,107322.0
2018-06-15 15:20:00,250.93,251.74,250.85,251.71,92645.0,250.93,251.74,250.85,251.71,92645.0
2018-06-15 15:30:00,251.71,252.45,251.71,252.35,118290.0,251.71,252.45,251.71,252.35,118290.0
2018-06-15 15:40:00,252.34,252.36,251.63,251.88,159062.0,252.34,252.36,251.63,251.88,159062.0
2018-06-15 15:50:00,251.89,252.1,251.23,251.94,411421.0,251.89,252.1,251.23,251.94,411421.0
2018-06-18 09:30:00,250.51,251.08,249.8,250.28,204771.0,250.51,251.08,249.8,250.28,204771.0
2018-06-18 09:40:00,250.29,252.88,250.14,252.81,97593.0,250.29,252.88,250.14,252.81,97593.0
2018-06-18 09:50:00,252.8,254.21,252.8,253.72,272060.0,252.8,254.21,252.8,253.72,272060.0
2018-06-18 10:00:00,253.57,253.78,252.62,253.58,115881.0,253.57,253.78,252.62,253.58,115881.0
2018-06-18 10:10:00,253.56,254.1,253.36,253.85,93340.0,253.56,254.1,253.36,253.85,93340.0
2018-06-18 10:20:00,253.9,254.62,253.65,253.67,76437.0,253.9,254.62,253.65,253.67,76437.0
2018-06-18 10:30:00,253.66,254.9,253.6,254.9,76351.0,253.66,254.9,253.6,254.9,76351.0
2018-06-18 10:40:00,254.93,255.87,254.89,255.87,102890.0,254.93,255.87,254.89,255.87,102890.0
2018-06-18 10:50:00,255.84,256.07,255.52,255.6,79706.0,255.84,256.07,255.52,255.6,79706.0
2018-06-18 11:00:00,255.61,256.49,255.6,256.16,94825.0,255.61,256.49,255.6,256.16,94825.0
2018-06-18 11:10:00,256.12,256.77,256.0,256.0,83665.0,256.12,256.77,256.0,256.0,83665.0
2018-06-18 11:20:00,255.96,255.97,255.28,255.35,78353.0,255.96,255.97,255.28,255.35,78353.0
2018-06-18 11:30:00,255.4,255.62,254.67,255.19,68028.0,255.4,255.62,254.67,255.19,68028.0
2018-06-18 11:40:00,255.15,255.65,255.07,255.52,78758.0,255.15,255.65,255.07,255.52,78758.0
2018-06-18 11:50:00,255.58,255.95,255.12,255.27,64446.0,255.58,255.95,255.12,255.27,64446.0
2018-06-18 12:00:00,255.29,255.58,255.05,255.39,41751.0,255.29,255.58,255.05,255.39,41751.0
2018-06-18 12:10:00,255.35,255.55,255.02,255.08,39493.0,255.35,255.55,255.02,255.08,39493.0
2018-06-18 12:20:00,255.1,255.14,254.5,254.63,51662.0,255.1,255.14,254.5,254.63,51662.0
2018-06-18 12:30:00,254.71,254.96,254.66,254.79,22182.0,254.71,254.96,254.66,254.79,22182.0
2018-06-18 12:40:00,254.84,255.15,254.78,255.01,25855.0,254.84,255.15,254.78,255.01,25855.0
2018-06-18 12:50:00,254.99,255.25,254.8,255.23,25158.0,254.99,255.25,254.8,255.23,25158.0
2018-06-18 13:00:00,255.24,255.35,255.08,255.19,25841.0,255.24,255.35,255.08,255.19,25841.0
2018-06-18 13:10:00,255.26,255.32,254.91,254.95,31464.0,255.26,255.32,254.91,254.95,31464.0
2018-06-18 13:20:00,254.96,255.47,254.96,255.44,23556.0,254.96,255.47,254.96,255.44,23556.0
2018-06-18 13:30:00,255.42,255.67,255.24,255.43,26753.0,255.42,255.67,255.24,255.43,26753.0
2018-06-18 13:40:00,255.45,255.78,255.34,255.58,42706.0,255.45,255.78,255.34,255.58,42706.0
2018-06-18 13:50:00,255.6,255.77,255.56,255.67,27480.0,255.6,255.77,255.56,255.67,27480.0
2018-06-18 14:00:00,255.68,255.71,255.27,255.56,32767.0,255.68,255.71,255.27,255.56,32767.0
2018-06-18 14:10:00,255.57,255.69,255.13,255.32,23747.0,255.57,255.69,255.13,255.32,23747.0
2018-06-18 14:20:00,255.33,255.53,255.19,255.38,29476.0,255.33,255.53,255.19,255.38,29476.0
2018-06-18 14:30:00,255.44,255.69,255.36,255.45,17937.0,255.44,255.69,255.36,255.45,17937.0
2018-06-18 14:40:00,255.44,255.62,255.07,255.07,28361.0,255.44,255.62,255.07,255.07,28361.0
2018-06-18 14:50:00,255.11,255.15,254.7,255.05,43547.0,255.11,255.15,254.7,255.05,43547.0
2018-06-18 15:00:00,255.03,255.34,255.0,255.31,25176.0,255.03,255.34,255.0,255.31,25176.0
2018-06-18 15:10:00,255.29,255.37,255.13,255.16,31791.0,255.29,255.37,255.13,255.16,31791.0
2018-06-18 15:20:00,255.17,255.59,255.15,255.44,48277.0,255.17,255.59,255.15,255.44,48277.0
2018-06-18 15:30:00,255.45,255.63,255.36,255.37,49221.0,255.45,255.63,255.36,255.37,49221.0
2018-06-18 15:40:00,255.38,255.72,255.13,255.69,74285.0,255.38,255.72,255.13,255.69,74285.0
2018-06-18 15:50:00,255.68,256.2,255.51,255.69,189988.0,255.68,256.2,255.51,255.69,189988.0
2018-06-19 09:30:00,251.83,253.6,251.51,253.46,213827.0,251.83,253.6,251.51,253.46,213827.0
2018-06-19 09:40:00,253.49,253.65,252.5,253.33,94724.0,253.49,253.65,252.5,253.33,94724.0
2018-06-19 09:50:00,253.41,253.41,252.14,252.28,93389.0,253.41,253.41,252.14,252.28,93389.0
2018-06-19 10:00:00,252.32,252.32,250.37,250.5,128554.0,252.32,252.32,250.37,250.5,128554.0
2018-06-19 10:10:00,250.46,250.98,249.79,250.1,144878.0,250.46,250.98,249.79,250.1,144878.0
2018-06-19 10:20:00,250.2,250.22,248.61,248.79,102219.0,250.2,250.22,248.61,248.79,102219.0
2018-06-19 10:30:00,248.79,248.79,248.12,248.39,102559.0,248.79,248.79,248.12,248.39,102559.0
2018-06-19 10:40:00,248.37,250.33,247.9,250.05,72122.0,248.37,250.33,247.9,250.05,72122.0
2018-06-19 10:50:00,250.02,250.41,249.65,250.1,49223.0,250.02,250.41,249.65,250.1,49223.0
2018-06-19 11:00:00,250.11,250.33,249.75,250.26,30966.0,250.11,250.33,249.75,250.26,30966.0
2018-06-19 11:10:00,250.33,250.8,250.09,250.55,28950.0,250.33,250.8,250.09,250.55,28950.0
2018-06-19 11:20:00,250.59,251.2,250.59,251.1,43189.0,250.59,251.2,250.59,251.1,43189.0
2018-06-19 11:30:00,251.09,251.24,250.31,250.7,37323.0,251.09,251.24,250.31,250.7,37323.0
2018-06-19 11:40:00,250.68,251.54,250.34,251.24,52443.0,250.68,251.54,250.34,251.24,52443.0
2018-06-19 11:50:00,251.25,251.56,251.19,251.27,20724.0,251.25,251.56,251.19,251.27,20724.0
2018-06-19 12:00:00,251.35,251.4,251.06,251.27,21762.0,251.35,251.4,251.06,251.27,21762.0
2018-06-19 12:10:00,251.31,251.58,250.98,251.41,38994.0,251.31,251.58,250.98,251.41,38994.0
2018-06-19 12:20:00,251.41,251.97,251.27,251.81,55485.0,251.41,251.97,251.27,251.81,55485.0
2018-06-19 12:30:00,251.89,251.9,251.45,251.52,67635.0,251.89,251.9,251.45,251.52,67635.0
2018-06-19 12:40:00,251.49,251.68,251.21,251.49,19381.0,251.49,251.68,251.21,251.49,19381.0
2018-06-19 12:50:00,251.45,251.67,251.28,251.67,8843.0,251.45,251.67,251.28,251.67,8843.0
2018-06-19 13:00:00,251.71,251.84,251.36,251.38,11083.0,251.71,251.84,251.36,251.38,11083.0
2018-06-19 13:10:00,251.38,251.61,251.29,251.55,11866.0,251.38,251.61,251.29,251.55,11866.0
2018-06-19 13:20:00,251.58,251.58,251.15,251.29,35840.0,251.58,251.58,251.15,251.29,35840.0
2018-06-19 13:30:00,251.26,251.6,250.95,251.53,29715.0,251.26,251.6,250.95,251.53,29715.0
2018-06-19 13:40:00,251.66,251.98,251.41,251.89,27042.0,251.66,251.98,251.41,251.89,27042.0
2018-06-19 13:50:00,251.93,252.08,251.39,251.47,27385.0,251.93,252.08,251.39,251.47,27385.0
2018-06-19 14:00:00,251.51,251.94,251.51,251.82,23827.0,251.51,251.94,251.51,251.82,23827.0
2018-06-19 14:10:00,251.8,251.82,251.56,251.56,24596.0,251.8,251.82,251.56,251.56,24596.0
2018-06-19 14:20:00,251.6,252.2,251.55,251.92,63455.0,251.6,252.2,251.55,251.92,63455.0
2018-06-19 14:30:00,251.9,252.02,251.84,251.92,18385.0,251.9,252.02,251.84,251.92,18385.0
2018-06-19 14:40:00,251.89,251.91,251.51,251.53,23910.0,251.89,251.91,251.51,251.53,23910.0
2018-06-19 14:50:00,251.53,251.75,251.34,251.58,38340.0,251.53,251.75,251.34,251.58,38340.0
2018-06-19 15:00:00,251.55,251.66,251.07,251.2,47049.0,251.55,251.66,251.07,251.2,47049.0
2018-06-19 15:10:00,251.18,251.42,250.95,251.01,37532.0,251.18,251.42,250.95,251.01,37532.0
2018-06-19 15:20:00,251.03,251.07,250.43,250.53,40870.0,251.03,251.07,250.43,250.53,40870.0
2018-06-19 15:30:00,250.54,251.12,250.5,251.05,36567.0,250.54,251.12,250.5,251.05,36567.0
2018-06-19 15:40:00,251.01,251.31,250.75,251.06,60840.0,251.01,251.31,250.75,251.06,60840.0
2018-06-19 15:50:00,251.12,251.78,251.1,251.76,144249.0,251.12,251.78,251.1,251.76,144249.0
2018-06-20 09:30:00,253.5,253.96,252.26,252.91,182849.0,253.5,253.96,252.26,252.91,182849.0
2018-06-20 09:40:00,252.85,253.5,252.74,253.15,85420.0,252.85,253.5,252.74,253.15,85420.0
2018-06-20 09:50:00,253.13,254.14,253.11,254.04,106477.0,253.13,254.14,253.11,254.04,106477.0
2018-06-20 10:00:00,254.07,254.8,254.04,254.17,50729.0,254.07,254.8,254.04,254.17,50729.0
2018-06-20 10:10:00,254.16,254.32,253.62,253.81,51124.0,254.16,254.32,253.62,253.81,51124.0
2018-06-20 10:20:00,253.78,253.91,252.28,252.28,48577.0,253.78,253.91,252.28,252.28,48577.0
2018-06-20 10:30:00,252.31,253.25,252.11,253.03,53866.0,252.31,253.25,252.11,253.03,53866.0
2018-06-20 10:40:00,253.03,253.06,252.6,252.81,59980.0,253.03,253.06,252.6,252.81,59980.0
2018-06-20 10:50:00,252.86,253.38,252.86,253.14,31496.0,252.86,253.38,252.86,253.14,31496.0
2018-06-20 11:00:00,253.17,253.2,252.48,252.85,30957.0,253.17,253.2,252.48,252.85,30957.0
2018-06-20 11:10:00,252.87,253.23,252.77,253.02,35696.0,252.87,253.23,252.77,253.02,35696.0
2018-06-20 11:20:00,253.05,253.48,253.05,253.21,19754.0,253.05,253.48,253.05,253.21,19754.0
2018-06-20 11:30:00,253.26,253.26,252.5,252.7,24179.0,253.26,253.26,252.5,252.7,24179.0
2018-06-20 11:40:00,252.68,252.87,252.49,252.64,21143.0,252.68,252.87,252.49,252.64,21143.0
2018-06-20 11:50:00,252.7,252.84,252.49,252.78,19466.0,252.7,252.84,252.49,252.78,19466.0
2018-06-20 12:00:00,252.86,253.39,252.74,253.3,31515.0,252.86,253.39,252.74,253.3,31515.0
2018-06-20 12:10:00,253.34,253.45,253.25,253.26,15055.0,253.34,253.45,253.25,253.26,15055.0
2018-06-20 12:20:00,253.2,253.25,253.02,253.14,28381.0,253.2,253.25,253.02,253.14,28381.0
2018-06-20 12:30:00,253.16,253.24,252.94,253.05,19833.0,253.16,253.24,252.94,253.05,19833.0
2018-06-20 12:40:00,253.12,253.41,253.07,253.14,18311.0,253.12,253.41,253.07,253.14,18311.0
2018-06-20 12:50:00,253.13,253.23,252.83,252.84,17208.0,253.13,253.23,252.83,252.84,17208.0
2018-06-20 13:00:00,252.86,252.93,252.66,252.72,14096.0,252.86,252.93,252.66,252.72,14096.0
2018-06-20 13:10:00,252.74,252.74,252.47,252.54,15112.0,252.74,252.74,252.47,252.54,15112.0
2018-06-20 13:20:00,252.58,252.6,252.19,252.31,14988.0,252.58,252.6,252.19,252.31,14988.0
2018-06-20 13:30:00,252.39,252.57,252.16,252.17,18517.0,252.39,252.57,252.16,252.17,18517.0
2018-06-20 13:40:00,252.25,252.25,251.85,252.02,27727.0,252.25,252.25,251.85,252.02,27727.0
2018-06-20 13:50:00,251.98,252.21,251.8,252.13,44627.0,251.98,252.21,251.8,252.13,44627.0
2018-06-20 14:00:00,252.17,252.18,251.51,251.67,27547.0,252.17,252.18,251.51,251.67,27547.0
2018-06-20 14:10:00,251.66,252.01,251.53,251.95,52473.0,251.66,252.01,251.53,251.95,52473.0
2018-06-20 14:20:00,251.93,252.24,251.86,252.12,24468.0,251.93,252.24,251.86,252.12,24468.0
2018-06-20 14:30:00,252.11,252.32,252.05,252.21,21163.0,252.11,252.32,252.05,252.21,21163.0
2018-06-20 14:40:00,252.21,252.28,252.01,252.05,39756.0,252.21,252.28,252.01,252.05,39756.0
2018-06-20 14:50:00,252.01,252.1,251.5,251.72,30420.0,252.01,252.1,251.5,251.72,30420.0
2018-06-20 15:00:00,251.62,251.84,251.36,251.76,25669.0,251.62,251.84,251.36,251.76,25669.0
2018-06-20 15:10:00,251.74,251.87,251.65,251.69,21229.0,251.74,251.87,251.65,251.69,21229.0
2018-06-20 15:20:00,251.68,252.02,251.64,252.01,23968.0,251.68,252.02,251.64,252.01,23968.0
2018-06-20 15:30:00,252.05,252.05,251.68,251.68,47928.0,252.05,252.05,251.68,251.68,47928.0
2018-06-20 15:40:00,251.71,251.9,251.4,251.58,56702.0,251.71,251.9,251.4,251.58,56702.0
2018-06-20 15:50:00,251.6,251.79,250.98,251.21,173041.0,251.6,251.79,250.98,251.21,173041.0
2018-06-21 09:30:00,252.0,252.72,251.35,252.35,89907.0,252.0,252.72,251.35,252.35,89907.0
2018-06-21 09:40:00,252.28,252.45,251.47,252.05,67236.0,252.28,252.45,251.47,252.05,67236.0
2018-06-21 09:50:00,252.06,252.13,251.24,251.38,43986.0,252.06,252.13,251.24,251.38,43986.0
2018-06-21 10:00:00,251.35,251.5,249.16,249.16,58337.0,251.35,251.5,249.16,249.16,58337.0
2018-06-21 10:10:00,249.16,250.01,248.04,248.04,79890.0,249.16,250.01,248.04,248.04,79890.0
2018-06-21 10:20:00,248.0,248.75,247.57,248.64,56642.0,248.0,248.75,247.57,248.64,56642.0
2018-06-21 10:30:00,248.75,249.01,247.71,248.07,51442.0,248.75,249.01,247.71,248.07,51442.0
2018-06-21 10:40:00,248.04,248.69,247.9,248.55,29268.0,248.04,248.69,247.9,248.55,29268.0
2018-06-21 10:50:00,248.47,250.17,248.47,249.82,40252.0,248.47,250.17,248.47,249.82,40252.0
2018-06-21 11:00:00,249.75,249.94,249.15,249.37,31246.0,249.75,249.94,249.15,249.37,31246.0
2018-06-21 11:10:00,249.34,250.0,249.04,249.91,25950.0,249.34,250.0,249.04,249.91,25950.0
2018-06-21 11:20:00,249.94,250.11,249.64,249.67,14585.0,249.94,250.11,249.64,249.67,14585.0
2018-06-21 11:30:00,249.7,250.08,249.7,249.97,24708.0,249.7,250.08,249.7,249.97,24708.0
2018-06-21 11:40:00,249.97,250.79,249.77,250.59,36531.0,249.97,250.79,249.77,250.59,36531.0
2018-06-21 11:50:00,250.61,250.68,250.09,250.15,19166.0,250.61,250.68,250.09,250.15,19166.0
2018-06-21 12:00:00,250.16,250.31,249.43,249.44,31647.0,250.16,250.31,249.43,249.44,31647.0
2018-06-21 12:10:00,249.49,249.61,249.28,249.61,22127.0,249.49,249.61,249.28,249.61,22127.0
2018-06-21 12:20:00,249.72,249.75,249.29,249.33,29347.0,249.72,249.75,249.29,249.33,29347.0
2018-06-21 12:30:00,249.33,249.39,248.7,248.93,27551.0,249.33,249.39,248.7,248.93,27551.0
2018-06-21 12:40:00,248.88,248.96,248.47,248.89,33171.0,248.88,248.96,248.47,248.89,33171.0
2018-06-21 12:50:00,248.95,249.38,248.76,248.77,18413.0,248.95,249.38,248.76,248.77,18413.0
2018-06-21 13:00:00,248.78,249.2,248.61,249.2,15468.0,248.78,249.2,248.61,249.2,15468.0
2018-06-21 13:10:00,249.26,249.86,249.26,249.63,23875.0,249.26,249.86,249.26,249.63,23875.0
2018-06-21 13:20:00,249.6,250.0,249.6,249.65,11294.0,249.6,250.0,249.6,249.65,11294.0
2018-06-21 13:30:00,249.71,249.75,249.31,249.38,14907.0,249.71,249.75,249.31,249.38,14907.0
2018-06-21 13:40:00,249.37,249.54,249.12,249.34,16552.0,249.37,249.54,249.12,249.34,16552.0
2018-06-21 13:50:00,249.32,249.38,248.8,249.13,19676.0,249.32,249.38,248.8,249.13,19676.0
2018-06-21 14:00:00,249.12,249.69,249.11,249.56,21795.0,249.12,249.69,249.11,249.56,21795.0
2018-06-21 14:10:00,249.61,249.67,249.39,249.48,10018.0,249.61,249.67,249.39,249.48,10018.0
2018-06-21 14:20:00,249.49,249.74,249.2,249.29,15935.0,249.49,249.74,249.2,249.29,15935.0
2018-06-21 14:30:00,249.29,249.69,249.1,249.26,17779.0,249.29,249.69,249.1,249.26,17779.0
2018-06-21 14:40:00,249.35,249.35,249.11,249.3,18258.0,249.35,249.35,249.11,249.3,18258.0
2018-06-21 14:50:00,249.27,249.3,248.8,248.8,25607.0,249.27,249.3,248.8,248.8,25607.0
2018-06-21 15:00:00,248.78,249.11,248.68,248.99,25108.0,248.78,249.11,248.68,248.99,25108.0
2018-06-21 15:10:00,248.97,249.12,248.75,249.03,24306.0,248.97,249.12,248.75,249.03,24306.0
2018-06-21 15:20:00,249.0,249.24,248.4,249.08,41687.0,249.0,249.24,248.4,249.08,41687.0
2018-06-21 15:30:00,249.05,249.07,248.53,248.66,27429.0,249.05,249.07,248.53,248.66,27429.0
2018-06-21 15:40:00,248.65,249.0,248.31,248.97,47448.0,248.65,249.0,248.31,248.97,47448.0
2018-06-21 15:50:00,248.9,249.19,248.69,248.85,110602.0,248.9,249.19,248.69,248.85,110602.0
2018-06-22 09:30:00,248.11,248.8,244.33,244.75,313986.0,248.11,248.8,244.33,244.75,313986.0
2018-06-22 09:40:00,244.62,245.27,243.58,245.19,244906.0,244.62,245.27,243.58,245.19,244906.0
2018-06-22 09:50:00,245.11,245.63,244.28,244.82,145373.0,245.11,245.63,244.28,244.82,145373.0
2018-06-22 10:00:00,244.75,246.4,244.64,245.65,114915.0,244.75,246.4,244.64,245.65,114915.0
2018-06-22 10:10:00,245.67,246.38,245.66,246.05,51946.0,245.67,246.38,245.66,246.05,51946.0
2018-06-22 10:20:00,246.02,246.16,244.47,244.69,80515.0,246.02,246.16,244.47,244.69,80515.0
2018-06-22 10:30:00,244.87,244.94,244.06,244.16,82617.0,244.87,244.94,244.06,244.16,82617.0
2018-06-22 10:40:00,244.11,244.7,243.77,244.24,99688.0,244.11,244.7,243.77,244.24,99688.0
2018-06-22 10:50:00,244.22,244.63,244.07,244.59,51206.0,244.22,244.63,244.07,244.59,51206.0
2018-06-22 11:00:00,244.53,245.42,244.36,245.3,86831.0,244.53,245.42,244.36,245.3,86831.0
2018-06-22 11:10:00,245.25,245.45,244.45,244.68,59493.0,245.25,245.45,244.45,244.68,59493.0
2018-06-22 11:20:00,244.7,244.86,244.08,244.56,30060.0,244.7,244.86,244.08,244.56,30060.0
2018-06-22 11:30:00,244.55,244.77,244.24,244.26,39403.0,244.55,244.77,244.24,244.26,39403.0
2018-06-22 11:40:00,244.27,245.14,244.2,244.68,105811.0,244.27,245.14,244.2,244.68,105811.0
2018-06-22 11:50:00,244.68,244.9,244.51,244.61,51754.0,244.68,244.9,244.51,244.61,51754.0
2018-06-22 12:00:00,244.58,244.77,244.5,244.6,40570.0,244.58,244.77,244.5,244.6,40570.0
2018-06-22 12:10:00,244.69,245.09,244.46,244.48,37378.0,244.69,245.09,244.46,244.48,37378.0
2018-06-22 12:20:00,244.45,244.73,244.44,244.53,21270.0,244.45,244.73,244.44,244.53,21270.0
2018-06-22 12:30:00,244.59,244.94,244.3,244.7,42038.0,244.59,244.94,244.3,244.7,42038.0
2018-06-22 12:40:00,244.76,245.32,244.66,245.23,27910.0,244.76,245.32,244.66,245.23,27910.0
2018-06-22 12:50:00,245.28,245.48,245.06,245.21,19586.0,245.28,245.48,245.06,245.21,19586.0
2018-06-22 13:00:00,245.15,245.63,245.08,245.62,19395.0,245.15,245.63,245.08,245.62,19395.0
2018-06-22 13:10:00,245.66,245.87,245.45,245.81,25307.0,245.66,245.87,245.45,245.81,25307.0
2018-06-22 13:20:00,245.79,246.28,245.74,246.18,37870.0,245.79,246.28,245.74,246.18,37870.0
2018-06-22 13:30:00,246.21,246.29,246.05,246.1,23231.0,246.21,246.29,246.05,246.1,23231.0
2018-06-22 13:40:00,246.08,246.24,245.48,245.55,37528.0,246.08,246.24,245.48,245.55,37528.0
2018-06-22 13:50:00,245.53,245.97,245.52,245.71,30332.0,245.53,245.97,245.52,245.71,30332.0
2018-06-22 14:00:00,245.7,245.77,245.12,245.22,24800.0,245.7,245.77,245.12,245.22,24800.0
2018-06-22 14:10:00,245.28,245.32,245.0,245.12,25581.0,245.28,245.32,245.0,245.12,25581.0
2018-06-22 14:20:00,245.01,245.2,244.89,244.91,19879.0,245.01,245.2,244.89,244.91,19879.0
2018-06-22 14:30:00,244.93,244.95,244.48,244.61,39550.0,244.93,244.95,244.48,244.61,39550.0
2018-06-22 14:40:00,244.6,245.51,244.6,245.31,30635.0,244.6,245.51,244.6,245.31,30635.0
2018-06-22 14:50:00,245.29,245.51,245.16,245.23,18593.0,245.29,245.51,245.16,245.23,18593.0
2018-06-22 15:00:00,245.27,245.29,244.88,244.98,32697.0,245.27,245.29,244.88,244.98,32697.0
2018-06-22 15:10:00,245.02,245.22,244.64,244.64,29034.0,245.02,245.22,244.64,244.64,29034.0
2018-06-22 15:20:00,244.64,244.66,244.3,244.53,39763.0,244.64,244.66,244.3,244.53,39763.0
2018-06-22 15:30:00,244.53,244.53,244.1,244.14,59087.0,244.53,244.53,244.1,244.14,59087.0
2018-06-22 15:40:00,244.17,244.23,243.8,243.85,102251.0,244.17,244.23,243.8,243.85,102251.0
2018-06-22 15:50:00,243.85,244.37,243.26,243.62,250151.0,243.85,244.37,243.26,243.62,250151.0
2018-06-25 09:30:00,240.09,241.96,239.05,239.1,257039.0,240.09,241.96,239.05,239.1,257039.0
2018-06-25 09:40:00,239.14,240.19,238.57,239.0,121121.0,239.14,240.19,238.57,239.0,121121.0
2018-06-25 09:50:00,239.03,241.12,238.8,240.63,135811.0,239.03,241.12,238.8,240.63,135811.0
2018-06-25 10:00:00,240.49,241.04,240.03,240.14,98566.0,240.49,241.04,240.03,240.14,98566.0
2018-06-25 10:10:00,240.1,240.34,238.64,238.65,91768.0,240.1,240.34,238.64,238.65,91768.0
2018-06-25 10:20:00,238.66,239.34,238.57,239.09,127539.0,238.66,239.34,238.57,239.09,127539.0
2018-06-25 10:30:00,239.08,239.91,238.71,239.48,144733.0,239.08,239.91,238.71,239.48,144733.0
2018-06-25 10:40:00,239.39,240.95,239.28,240.54,53732.0,239.39,240.95,239.28,240.54,53732.0
2018-06-25 10:50:00,240.55,240.55,238.03,238.54,83956.0,240.55,240.55,238.03,238.54,83956.0
2018-06-25 11:00:00,238.61,239.05,238.03,238.06,76290.0,238.61,239.05,238.03,238.06,76290.0
2018-06-25 11:10:00,238.07,238.7,237.68,237.85,62512.0,238.07,238.7,237.68,237.85,62512.0
2018-06-25 11:20:00,237.94,238.35,237.72,237.73,55577.0,237.94,238.35,237.72,237.73,55577.0
2018-06-25 11:30:00,237.84,237.96,237.25,237.44,82880.0,237.84,237.96,237.25,237.44,82880.0
2018-06-25 11:40:00,237.5,238.39,237.43,237.94,49127.0,237.5,238.39,237.43,237.94,49127.0
2018-06-25 11:50:00,238.02,238.42,237.78,237.95,34304.0,238.02,238.42,237.78,237.95,34304.0
2018-06-25 12:00:00,237.99,238.05,236.63,236.69,89734.0,237.99,238.05,236.63,236.69,89734.0
2018-06-25 12:10:00,236.76,236.97,236.25,236.86,50935.0,236.76,236.97,236.25,236.86,50935.0
2018-06-25 12:20:00,236.79,237.61,236.55,237.41,39831.0,236.79,237.61,236.55,237.41,39831.0
2018-06-25 12:30:00,237.39,237.48,236.42,236.73,37666.0,237.39,237.48,236.42,236.73,37666.0
2018-06-25 12:40:00,236.83,237.32,236.73,236.77,32148.0,236.83,237.32,236.73,236.77,32148.0
2018-06-25 12:50:00,236.81,237.74,236.52,237.74,33066.0,236.81,237.74,236.52,237.74,33066.0
2018-06-25 13:00:00,237.78,237.78,237.12,237.29,31814.0,237.78,237.78,237.12,237.29,31814.0
2018-06-25 13:10:00,237.3,237.37,236.51,236.78,31881.0,237.3,237.37,236.51,236.78,31881.0
2018-06-25 13:20:00,236.68,237.02,236.31,236.81,32503.0,236.68,237.02,236.31,236.81,32503.0
2018-06-25 13:30:00,236.78,238.22,236.78,238.22,75210.0,236.78,238.22,236.78,238.22,75210.0
2018-06-25 13:40:00,238.2,238.9,237.95,238.75,78386.0,238.2,238.9,237.95,238.75,78386.0
2018-06-25 13:50:00,238.86,238.86,238.08,238.08,52917.0,238.86,238.86,238.08,238.08,52917.0
2018-06-25 14:00:00,238.08,238.42,237.53,237.53,53707.0,238.08,238.42,237.53,237.53,53707.0
2018-06-25 14:10:00,237.57,237.7,237.17,237.25,36062.0,237.57,237.7,237.17,237.25,36062.0
2018-06-25 14:20:00,237.26,237.4,237.17,237.22,39280.0,237.26,237.4,237.17,237.22,39280.0
2018-06-25 14:30:00,237.21,237.24,236.31,236.34,66902.0,237.21,237.24,236.31,236.34,66902.0
2018-06-25 14:40:00,236.33,236.5,236.2,236.28,75801.0,236.33,236.5,236.2,236.28,75801.0
2018-06-25 14:50:00,236.25,237.02,235.87,237.02,85849.0,236.25,237.02,235.87,237.02,85849.0
2018-06-25 15:00:00,236.97,237.28,236.87,237.13,55272.0,236.97,237.28,236.87,237.13,55272.0
2018-06-25 15:10:00,237.12,237.86,237.09,237.74,68156.0,237.12,237.86,237.09,237.74,68156.0
2018-06-25 15:20:00,237.73,238.51,237.69,238.24,106432.0,237.73,238.51,237.69,238.24,106432.0
2018-06-25 15:30:00,238.25,239.98,238.01,239.91,122413.0,238.25,239.98,238.01,239.91,122413.0
2018-06-25 15:40:00,239.9,240.6,239.52,239.73,156253.0,239.9,240.6,239.52,239.73,156253.0
2018-06-25 15:50:00,239.75,240.38,239.47,239.76,219960.0,239.75,240.38,239.47,239.76,219960.0
2018-06-26 09:30:00,240.67,241.43,239.66,240.44,134368.0,240.67,241.43,239.66,240.44,134368.0
2018-06-26 09:40:00,240.45,244.2,240.39,244.2,140723.0,240.45,244.2,240.39,244.2,140723.0
2018-06-26 09:50:00,244.13,244.14,241.86,242.36,84063.0,244.13,244.14,241.86,242.36,84063.0
2018-06-26 10:00:00,242.33,243.14,241.05,241.21,96722.0,242.33,243.14,241.05,241.21,96722.0
2018-06-26 10:10:00,241.1,241.76,240.54,240.85,88222.0,241.1,241.76,240.54,240.85,88222.0
2018-06-26 10:20:00,240.89,241.43,240.27,240.8,94938.0,240.89,241.43,240.27,240.8,94938.0
2018-06-26 10:30:00,240.83,241.54,240.64,240.9,71410.0,240.83,241.54,240.64,240.9,71410.0
2018-06-26 10:40:00,240.87,241.29,240.55,241.04,63581.0,240.87,241.29,240.55,241.04,63581.0
2018-06-26 10:50:00,241.12,241.95,241.08,241.15,37519.0,241.12,241.95,241.08,241.15,37519.0
2018-06-26 11:00:00,241.03,241.47,240.88,241.33,69323.0,241.03,241.47,240.88,241.33,69323.0
2018-06-26 11:10:00,241.48,241.81,241.2,241.58,68434.0,241.48,241.81,241.2,241.58,68434.0
2018-06-26 11:20:00,241.54,241.85,241.0,241.07,25042.0,241.54,241.85,241.0,241.07,25042.0
2018-06-26 11:30:00,241.14,241.72,240.93,241.65,34391.0,241.14,241.72,240.93,241.65,34391.0
2018-06-26 11:40:00,241.66,242.03,241.51,241.51,46695.0,241.66,242.03,241.51,241.51,46695.0
2018-06-26 11:50:00,241.7,242.1,241.54,241.9,20388.0,241.7,242.1,241.54,241.9,20388.0
2018-06-26 12:00:00,241.86,242.61,241.8,242.54,28549.0,241.86,242.61,241.8,242.54,28549.0
2018-06-26 12:10:00,242.63,243.09,242.49,242.87,26112.0,242.63,243.09,242.49,242.87,26112.0
2018-06-26 12:20:00,242.88,242.98,242.59,242.82,18323.0,242.88,242.98,242.59,242.82,18323.0
2018-06-26 12:30:00,242.89,243.5,242.89,243.44,40462.0,242.89,243.5,242.89,243.44,40462.0
2018-06-26 12:40:00,243.44,243.59,243.17,243.46,51450.0,243.44,243.59,243.17,243.46,51450.0
2018-06-26 12:50:00,243.44,243.91,243.34,243.78,22678.0,243.44,243.91,243.34,243.78,22678.0
2018-06-26 13:00:00,243.78,243.98,243.71,243.88,17601.0,243.78,243.98,243.71,243.88,17601.0
2018-06-26 13:10:00,243.92,244.2,243.66,244.2,28156.0,243.92,244.2,243.66,244.2,28156.0
2018-06-26 13:20:00,244.17,244.23,243.58,243.72,30756.0,244.17,244.23,243.58,243.72,30756.0
2018-06-26 13:30:00,243.71,244.22,243.67,244.1,26508.0,243.71,244.22,243.67,244.1,26508.0
2018-06-26 13:40:00,244.02,244.04,243.59,243.71,22845.0,244.02,244.04,243.59,243.71,22845.0
2018-06-26 13:50:00,243.61,243.61,243.09,243.41,47377.0,243.61,243.61,243.09,243.41,47377.0
2018-06-26 14:00:00,243.4,243.47,242.93,242.97,19799.0,243.4,243.47,242.93,242.97,19799.0
2018-06-26 14:10:00,242.94,242.96,242.61,242.81,17890.0,242.94,242.96,242.61,242.81,17890.0
2018-06-26 14:20:00,242.82,242.88,242.5,242.63,23219.0,242.82,242.88,242.5,242.63,23219.0
2018-06-26 14:30:00,242.56,242.92,242.43,242.89,25606.0,242.56,242.92,242.43,242.89,25606.0
2018-06-26 14:40:00,242.89,243.0,242.35,242.38,22548.0,242.89,243.0,242.35,242.38,22548.0
2018-06-26 14:50:00,242.39,242.54,242.12,242.17,17264.0,242.39,242.54,242.12,242.17,17264.0
2018-06-26 15:00:00,242.11,242.37,241.81,241.95,78790.0,242.11,242.37,241.81,241.95,78790.0
2018-06-26 15:10:00,241.99,242.21,241.88,241.88,24742.0,241.99,242.21,241.88,241.88,24742.0
2018-06-26 15:20:00,241.86,241.99,241.7,241.87,71826.0,241.86,241.99,241.7,241.87,71826.0
2018-06-26 15:30:00,241.85,242.51,241.85,242.4,30159.0,241.85,242.51,241.85,242.4,30159.0
2018-06-26 15:40:00,242.34,242.42,242.07,242.16,56336.0,242.34,242.42,242.07,242.16,56336.0
2018-06-26 15:50:00,242.1,242.27,241.32,242.25,192464.0,242.1,242.27,241.32,242.25,192464.0
2018-06-27 09:30:00,243.46,244.98,243.44,244.68,106666.0,243.46,244.98,243.44,244.68,106666.0
2018-06-27 09:40:00,244.63,244.73,243.55,244.12,50883.0,244.63,244.73,243.55,244.12,50883.0
2018-06-27 09:50:00,244.09,244.47,243.69,243.74,106311.0,244.09,244.47,243.69,243.74,106311.0
2018-06-27 10:00:00,243.74,243.8,242.69,243.01,77246.0,243.74,243.8,242.69,243.01,77246.0
2018-06-27 10:10:00,243.02,243.36,242.84,242.94,60801.0,243.02,243.36,242.84,242.94,60801.0
2018-06-27 10:20:00,242.93,243.35,242.74,243.03,44876.0,242.93,243.35,242.74,243.03,44876.0
2018-06-27 10:30:00,243.1,244.23,243.02,244.19,30910.0,243.1,244.23,243.02,244.19,30910.0
2018-06-27 10:40:00,244.17,244.57,243.53,243.65,70456.0,244.17,244.57,243.53,243.65,70456.0
2018-06-27 10:50:00,243.66,243.85,243.24,243.24,61907.0,243.66,243.85,243.24,243.24,61907.0
2018-06-27 11:00:00,243.28,243.3,241.88,242.71,72226.0,243.28,243.3,241.88,242.71,72226.0
2018-06-27 11:10:00,242.7,242.97,241.92,242.97,77325.0,242.7,242.97,241.92,242.97,77325.0
2018-06-27 11:20:00,242.86,242.92,241.75,241.89,50123.0,242.86,242.92,241.75,241.89,50123.0
2018-06-27 11:30:00,241.85,242.34,241.61,242.3,40929.0,241.85,242.34,241.61,242.3,40929.0
2018-06-27 11:40:00,242.19,242.8,241.97,242.75,28992.0,242.19,242.8,241.97,242.75,28992.0
2018-06-27 11:50:00,242.7,243.02,242.54,242.87,27458.0,242.7,243.02,242.54,242.87,27458.0
2018-06-27 12:00:00,242.89,243.26,242.73,243.26,24041.0,242.89,243.26,242.73,243.26,24041.0
2018-06-27 12:10:00,243.24,243.57,243.11,243.4,29566.0,243.24,243.57,243.11,243.4,29566.0
2018-06-27 12:20:00,243.32,243.32,242.7,242.7,19699.0,243.32,243.32,242.7,242.7,19699.0
2018-06-27 12:30:00,242.56,242.56,241.8,241.83,22035.0,242.56,242.56,241.8,241.83,22035.0
2018-06-27 12:40:00,241.8,241.91,241.5,241.8,27743.0,241.8,241.91,241.5,241.8,27743.0
2018-06-27 12:50:00,241.83,242.0,241.49,241.5,27054.0,241.83,242.0,241.49,241.5,27054.0
2018-06-27 13:00:00,241.53,242.03,241.31,241.39,29825.0,241.53,242.03,241.31,241.39,29825.0
2018-06-27 13:10:00,241.35,241.39,239.86,240.01,53048.0,241.35,241.39,239.86,240.01,53048.0
2018-06-27 13:20:00,239.84,240.74,239.84,240.59,38147.0,239.84,240.74,239.84,240.59,38147.0
2018-06-27 13:30:00,240.57,240.87,240.27,240.67,37972.0,240.57,240.87,240.27,240.67,37972.0
2018-06-27 13:40:00,240.62,241.03,240.06,240.1,52529.0,240.62,241.03,240.06,240.1,52529.0
2018-06-27 13:50:00,240.09,240.44,239.56,240.24,40940.0,240.09,240.44,239.56,240.24,40940.0
2018-06-27 14:00:00,240.19,240.77,239.47,239.52,48251.0,240.19,240.77,239.47,239.52,48251.0
2018-06-27 14:10:00,239.53,240.08,239.26,239.96,85274.0,239.53,240.08,239.26,239.96,85274.0
2018-06-27 14:20:00,239.96,240.59,239.92,240.31,34021.0,239.96,240.59,239.92,240.31,34021.0
2018-06-27 14:30:00,240.19,240.78,240.11,240.56,43390.0,240.19,240.78,240.11,240.56,43390.0
2018-06-27 14:40:00,240.49,240.58,239.99,240.18,35243.0,240.49,240.58,239.99,240.18,35243.0
2018-06-27 14:50:00,240.14,240.22,239.27,239.46,65948.0,240.14,240.22,239.27,239.46,65948.0
2018-06-27 15:00:00,239.39,239.61,238.75,238.91,54960.0,239.39,239.61,238.75,238.91,54960.0
2018-06-27 15:10:00,238.87,239.13,238.37,239.07,54234.0,238.87,239.13,238.37,239.07,54234.0
2018-06-27 15:20:00,239.08,239.85,238.84,239.84,62933.0,239.08,239.85,238.84,239.84,62933.0
2018-06-27 15:30:00,239.88,240.06,239.12,239.19,92079.0,239.88,240.06,239.12,239.19,92079.0
2018-06-27 15:40:00,239.21,239.54,238.01,238.01,77381.0,239.21,239.54,238.01,238.01,77381.0
2018-06-27 15:50:00,238.01,238.33,237.51,237.69,253773.0,238.01,238.33,237.51,237.69,253773.0
2018-06-28 09:30:00,236.59,240.0,236.43,238.57,93868.0,236.59,240.0,236.43,238.57,93868.0
2018-06-28 09:40:00,238.55,238.92,236.63,237.01,72567.0,238.55,238.92,236.63,237.01,72567.0
2018-06-28 09:50:00,237.2,238.95,236.92,238.3,62852.0,237.2,238.95,236.92,238.3,62852.0
2018-06-28 10:00:00,238.28,238.68,237.17,238.16,58578.0,238.28,238.68,237.17,238.16,58578.0
2018-06-28 10:10:00,238.16,238.35,237.35,237.6,65885.0,238.16,238.35,237.35,237.6,65885.0
2018-06-28 10:20:00,237.65,238.81,237.2,238.14,68355.0,237.65,238.81,237.2,238.14,68355.0
2018-06-28 10:30:00,238.2,238.2,237.2,237.9,28593.0,238.2,238.2,237.2,237.9,28593.0
2018-06-28 10:40:00,237.93,238.79,237.55,238.59,25788.0,237.93,238.79,237.55,238.59,25788.0
2018-06-28 10:50:00,238.56,239.81,238.07,239.68,36949.0,238.56,239.81,238.07,239.68,36949.0
2018-06-28 11:00:00,239.75,240.01,239.2,240.0,35406.0,239.75,240.01,239.2,240.0,35406.0
2018-06-28 11:10:00,239.99,240.12,239.09,239.79,26343.0,239.99,240.12,239.09,239.79,26343.0
2018-06-28 11:20:00,239.81,240.08,239.35,239.86,42748.0,239.81,240.08,239.35,239.86,42748.0
2018-06-28 11:30:00,239.71,240.14,239.54,239.99,29069.0,239.71,240.14,239.54,239.99,29069.0
2018-06-28 11:40:00,239.96,239.97,239.37,239.47,23769.0,239.96,239.97,239.37,239.47,23769.0
2018-06-28 11:50:00,239.55,239.7,239.2,239.4,19406.0,239.55,239.7,239.2,239.4,19406.0
2018-06-28 12:00:00,239.48,239.74,238.79,238.85,11831.0,239.48,239.74,238.79,238.85,11831.0
2018-06-28 12:10:00,238.86,238.92,238.6,238.6,21398.0,238.86,238.92,238.6,238.6,21398.0
2018-06-28 12:20:00,238.66,238.82,238.04,238.27,16396.0,238.66,238.82,238.04,238.27,16396.0
2018-06-28 12:30:00,238.23,238.38,237.95,238.29,15293.0,238.23,238.38,237.95,238.29,15293.0
2018-06-28 12:40:00,238.33,238.33,237.78,238.1,29537.0,238.33,238.33,237.78,238.1,29537.0
2018-06-28 12:50:00,238.1,239.82,238.07,239.51,45400.0,238.1,239.82,238.07,239.51,45400.0
2018-06-28 13:00:00,239.53,239.76,239.2,239.68,22291.0,239.53,239.76,239.2,239.68,22291.0
2018-06-28 13:10:00,239.67,239.94,239.44,239.61,28426.0,239.67,239.94,239.44,239.61,28426.0
2018-06-28 13:20:00,239.57,239.86,239.52,239.86,9478.0,239.57,239.86,239.52,239.86,9478.0
2018-06-28 13:30:00,239.9,240.29,239.72,239.72,15057.0,239.9,240.29,239.72,239.72,15057.0
2018-06-28 13:40:00,239.8,240.15,239.49,239.54,15696.0,239.8,240.15,239.49,239.54,15696.0
2018-06-28 13:50:00,239.49,239.91,239.23,239.69,29255.0,239.49,239.91,239.23,239.69,29255.0
2018-06-28 14:00:00,239.75,240.29,239.67,240.08,14926.0,239.75,240.29,239.67,240.08,14926.0
2018-06-28 14:10:00,240.08,240.22,239.81,240.22,12262.0,240.08,240.22,239.81,240.22,12262.0
2018-06-28 14:20:00,240.23,240.65,240.08,240.6,16634.0,240.23,240.65,240.08,240.6,16634.0
2018-06-28 14:30:00,240.67,240.86,240.5,240.55,27757.0,240.67,240.86,240.5,240.55,27757.0
2018-06-28 14:40:00,240.63,240.69,240.24,240.48,17071.0,240.63,240.69,240.24,240.48,17071.0
2018-06-28 14:50:00,240.55,241.23,240.42,241.11,13833.0,240.55,241.23,240.42,241.11,13833.0
2018-06-28 15:00:00,241.21,241.42,240.69,241.21,46871.0,241.21,241.42,240.69,241.21,46871.0
2018-06-28 15:10:00,241.25,241.68,241.15,241.51,35044.0,241.25,241.68,241.15,241.51,35044.0
2018-06-28 15:20:00,241.52,241.82,241.06,241.12,37693.0,241.52,241.82,241.06,241.12,37693.0
2018-06-28 15:30:00,241.15,241.27,240.51,240.54,32940.0,241.15,241.27,240.51,240.54,32940.0
2018-06-28 15:40:00,240.55,240.64,240.04,240.12,68991.0,240.55,240.64,240.04,240.12,68991.0
2018-06-28 15:50:00,240.05,240.06,239.55,239.81,182724.0,240.05,240.06,239.55,239.81,182724.0
2018-06-29 09:30:00,241.88,243.81,241.5,242.31,115512.0,241.88,243.81,241.5,242.31,115512.0
2018-06-29 09:40:00,242.35,243.81,242.15,243.1,53936.0,242.35,243.81,242.15,243.1,53936.0
2018-06-29 09:50:00,243.14,243.75,242.73,243.68,53031.0,243.14,243.75,242.73,243.68,53031.0
2018-06-29 10:00:00,243.9,244.76,243.89,244.11,61189.0,243.9,244.76,243.89,244.11,61189.0
2018-06-29 10:10:00,244.03,244.12,243.26,243.54,44298.0,244.03,244.12,243.26,243.54,44298.0
2018-06-29 10:20:00,243.6,244.45,243.48,244.16,93267.0,243.6,244.45,243.48,244.16,93267.0
2018-06-29 10:30:00,244.18,245.05,244.0,244.98,63392.0,244.18,245.05,244.0,244.98,63392.0
2018-06-29 10:40:00,245.02,245.4,244.86,245.02,63588.0,245.02,245.4,244.86,245.02,63588.0
2018-06-29 10:50:00,244.94,245.49,244.6,245.15,69348.0,244.94,245.49,244.6,245.15,69348.0
2018-06-29 11:00:00,245.13,245.2,244.32,244.56,78544.0,245.13,245.2,244.32,244.56,78544.0
2018-06-29 11:10:00,244.52,244.72,244.11,244.22,28926.0,244.52,244.72,244.11,244.22,28926.0
2018-06-29 11:20:00,244.3,244.61,244.03,244.03,29894.0,244.3,244.61,244.03,244.03,29894.0
2018-06-29 11:30:00,244.08,244.24,243.33,243.46,41940.0,244.08,244.24,243.33,243.46,41940.0
2018-06-29 11:40:00,243.45,243.98,243.01,243.79,54321.0,243.45,243.98,243.01,243.79,54321.0
2018-06-29 11:50:00,243.78,243.86,242.89,243.08,30419.0,243.78,243.86,242.89,243.08,30419.0
2018-06-29 12:00:00,243.06,243.42,242.93,243.24,19076.0,243.06,243.42,242.93,243.24,19076.0
2018-06-29 12:10:00,243.27,243.32,242.88,243.13,16261.0,243.27,243.32,242.88,243.13,16261.0
2018-06-29 12:20:00,243.15,243.27,242.7,242.81,15822.0,243.15,243.27,242.7,242.81,15822.0
2018-06-29 12:30:00,242.79,242.85,242.37,242.5,19708.0,242.79,242.85,242.37,242.5,19708.0
2018-06-29 12:40:00,242.46,242.84,242.42,242.54,19108.0,242.46,242.84,242.42,242.54,19108.0
2018-06-29 12:50:00,242.57,242.75,242.33,242.59,12051.0,242.57,242.75,242.33,242.59,12051.0
2018-06-29 13:00:00,242.7,243.15,242.51,243.07,19975.0,242.7,243.15,242.51,243.07,19975.0
2018-06-29 13:10:00,243.1,243.57,243.03,243.55,38840.0,243.1,243.57,243.03,243.55,38840.0
2018-06-29 13:20:00,243.55,243.61,243.3,243.38,43511.0,243.55,243.61,243.3,243.38,43511.0
2018-06-29 13:30:00,243.43,243.58,243.28,243.43,30811.0,243.43,243.58,243.28,243.43,30811.0
2018-06-29 13:40:00,243.43,244.1,243.38,243.93,21257.0,243.43,244.1,243.38,243.93,21257.0
2018-06-29 13:50:00,243.88,244.37,243.7,244.29,20279.0,243.88,244.37,243.7,244.29,20279.0
2018-06-29 14:00:00,244.29,244.46,243.84,243.84,23877.0,244.29,244.46,243.84,243.84,23877.0
2018-06-29 14:10:00,243.96,244.0,243.57,243.78,12115.0,243.96,244.0,243.57,243.78,12115.0
2018-06-29 14:20:00,243.75,244.11,243.65,244.01,21510.0,243.75,244.11,243.65,244.01,21510.0
2018-06-29 14:30:00,244.0,244.15,243.68,243.83,20578.0,244.0,244.15,243.68,243.83,20578.0
2018-06-29 14:40:00,243.85,244.16,243.62,244.04,32229.0,243.85,244.16,243.62,244.04,32229.0
2018-06-29 14:50:00,243.99,244.3,243.89,244.3,19290.0,243.99,244.3,243.89,244.3,19290.0
2018-06-29 15:00:00,244.3,244.55,244.13,244.13,24914.0,244.3,244.55,244.13,244.13,24914.0
2018-06-29 15:10:00,244.17,244.27,244.02,244.14,29599.0,244.17,244.27,244.02,244.14,29599.0
2018-06-29 15:20:00,244.14,244.62,244.05,244.52,83975.0,244.14,244.62,244.05,244.52,83975.0
2018-06-29 15:30:00,244.53,244.77,244.44,244.64,108201.0,244.53,244.77,244.44,244.64,108201.0
2018-06-29 15:40:00,244.65,245.33,244.6,245.24,177119.0,244.65,245.33,244.6,245.24,177119.0
2018-06-29 15:50:00,245.23,245.25,243.58,243.59,571237.0,245.23,245.25,243.58,243.59,571237.0
2018-07-02 09:30:00,241.05,241.95,240.38,241.77,265466.0,241.05,241.95,240.38,241.77,265466.0
2018-07-02 09:40:00,241.63,241.68,240.45,241.12,178233.0,241.63,241.68,240.45,241.12,178233.0
2018-07-02 09:50:00,241.17,241.24,240.56,241.02,94643.0,241.17,241.24,240.56,241.02,94643.0
2018-07-02 10:00:00,240.94,241.7,240.77,240.86,113565.0,240.94,241.7,240.77,240.86,113565.0
2018-07-02 10:10:00,240.86,240.92,239.91,240.03,77337.0,240.86,240.92,239.91,240.03,77337.0
2018-07-02 10:20:00,239.97,241.28,239.71,241.2,97244.0,239.97,241.28,239.71,241.2,97244.0
2018-07-02 10:30:00,241.27,241.74,240.84,241.61,56813.0,241.27,241.74,240.84,241.61,56813.0
2018-07-02 10:40:00,241.63,241.81,241.11,241.28,46296.0,241.63,241.81,241.11,241.28,46296.0
2018-07-02 10:50:00,241.25,241.48,240.79,241.31,26376.0,241.25,241.48,240.79,241.31,26376.0
2018-07-02 11:00:00,241.37,241.83,241.1,241.57,100579.0,241.37,241.83,241.1,241.57,100579.0
2018-07-02 11:10:00,241.59,241.62,240.61,240.72,44438.0,241.59,241.62,240.61,240.72,44438.0
2018-07-02 11:20:00,240.73,241.36,240.59,241.19,45305.0,240.73,241.36,240.59,241.19,45305.0
2018-07-02 11:30:00,241.12,241.19,240.3,240.35,22930.0,241.12,241.19,240.3,240.35,22930.0
2018-07-02 11:40:00,240.35,240.8,239.93,240.33,27659.0,240.35,240.8,239.93,240.33,27659.0
2018-07-02 11:50:00,240.27,240.81,239.98,240.11,76709.0,240.27,240.81,239.98,240.11,76709.0
2018-07-02 12:00:00,240.11,240.84,239.6,240.46,122496.0,240.11,240.84,239.6,240.46,122496.0
2018-07-02 12:10:00,240.5,240.56,239.89,240.23,79785.0,240.5,240.56,239.89,240.23,79785.0
2018-07-02 12:20:00,240.28,241.21,240.26,240.97,49371.0,240.28,241.21,240.26,240.97,49371.0
2018-07-02 12:30:00,240.92,241.11,240.3,240.62,57532.0,240.92,241.11,240.3,240.62,57532.0
2018-07-02 12:40:00,240.72,240.86,240.47,240.82,30956.0,240.72,240.86,240.47,240.82,30956.0
2018-07-02 12:50:00,240.78,240.78,240.45,240.6,28847.0,240.78,240.78,240.45,240.6,28847.0
2018-07-02 13:00:00,240.68,240.83,240.26,240.4,27283.0,240.68,240.83,240.26,240.4,27283.0
2018-07-02 13:10:00,240.41,240.56,240.02,240.19,26573.0,240.41,240.56,240.02,240.19,26573.0
2018-07-02 13:20:00,240.27,240.48,240.04,240.12,33334.0,240.27,240.48,240.04,240.12,33334.0
2018-07-02 13:30:00,240.1,240.6,239.98,240.16,124613.0,240.1,240.6,239.98,240.16,124613.0
2018-07-02 13:40:00,240.13,241.54,240.06,241.08,145588.0,240.13,241.54,240.06,241.08,145588.0
2018-07-02 13:50:00,241.2,242.5,241.05,242.26,151006.0,241.2,242.5,241.05,242.26,151006.0
2018-07-02 14:00:00,242.22,242.57,241.77,242.0,58918.0,242.22,242.57,241.77,242.0,58918.0
2018-07-02 14:10:00,242.05,242.34,241.74,242.24,51985.0,242.05,242.34,241.74,242.24,51985.0
2018-07-02 14:20:00,242.28,242.48,241.97,242.17,56598.0,242.28,242.48,241.97,242.17,56598.0
2018-07-02 14:30:00,242.17,242.44,241.9,241.93,66555.0,242.17,242.44,241.9,241.93,66555.0
2018-07-02 14:40:00,241.88,242.05,241.46,241.46,28228.0,241.88,242.05,241.46,241.46,28228.0
2018-07-02 14:50:00,241.48,241.62,241.18,241.4,37631.0,241.48,241.62,241.18,241.4,37631.0
2018-07-02 15:00:00,241.5,241.74,241.47,241.63,37091.0,241.5,241.74,241.47,241.63,37091.0
2018-07-02 15:10:00,241.61,241.7,241.38,241.56,62156.0,241.61,241.7,241.38,241.56,62156.0
2018-07-02 15:20:00,241.55,241.9,241.47,241.62,120224.0,241.55,241.9,241.47,241.62,120224.0
2018-07-02 15:30:00,241.63,241.79,241.46,241.64,111997.0,241.63,241.79,241.46,241.64,111997.0
2018-07-02 15:40:00,241.63,242.24,241.54,242.21,99663.0,241.63,242.24,241.54,242.21,99663.0
2018-07-02 15:50:00,242.29,243.33,242.26,243.27,212765.0,242.29,243.33,242.26,243.27,212765.0
2018-07-03 09:30:00,244.55,245.94,243.06,243.47,150647.0,244.55,245.94,243.06,243.47,150647.0
2018-07-03 09:40:00,243.36,244.02,243.14,243.22,62578.0,243.36,244.02,243.14,243.22,62578.0
2018-07-03 09:50:00,243.25,243.9,243.07,243.82,60461.0,243.25,243.9,243.07,243.82,60461.0
2018-07-03 10:00:00,243.95,244.25,243.1,243.26,45604.0,243.95,244.25,243.1,243.26,45604.0
2018-07-03 10:10:00,243.38,244.03,243.24,243.95,29451.0,243.38,244.03,243.24,243.95,29451.0
2018-07-03 10:20:00,243.83,243.89,243.27,243.5,18543.0,243.83,243.89,243.27,243.5,18543.0
2018-07-03 10:30:00,243.56,244.46,243.56,244.37,33013.0,243.56,244.46,243.56,244.37,33013.0
2018-07-03 10:40:00,244.44,244.5,243.38,243.56,26399.0,244.44,244.5,243.38,243.56,26399.0
2018-07-03 10:50:00,243.57,243.59,242.92,242.96,35037.0,243.57,243.59,242.92,242.96,35037.0
2018-07-03 11:00:00,243.06,243.15,242.45,242.5,23499.0,243.06,243.15,242.45,242.5,23499.0
2018-07-03 11:10:00,242.43,242.82,242.34,242.6,15364.0,242.43,242.82,242.34,242.6,15364.0
2018-07-03 11:20:00,242.58,242.7,242.05,242.44,22342.0,242.58,242.7,242.05,242.44,22342.0
2018-07-03 11:30:00,242.5,243.0,242.38,242.81,19205.0,242.5,243.0,242.38,242.81,19205.0
2018-07-03 11:40:00,242.89,242.99,242.53,242.66,20602.0,242.89,242.99,242.53,242.66,20602.0
2018-07-03 11:50:00,242.73,242.75,241.98,242.66,20053.0,242.73,242.75,241.98,242.66,20053.0
2018-07-03 12:00:00,242.61,242.85,242.42,242.42,17307.0,242.61,242.85,242.42,242.42,17307.0
2018-07-03 12:10:00,242.48,242.55,241.67,242.14,30861.0,242.48,242.55,241.67,242.14,30861.0
2018-07-03 12:20:00,242.16,242.53,242.04,242.37,28664.0,242.16,242.53,242.04,242.37,28664.0
2018-07-03 12:30:00,242.37,242.52,242.09,242.27,41357.0,242.37,242.52,242.09,242.27,41357.0
2018-07-03 12:40:00,242.33,242.64,242.25,242.4,43090.0,242.33,242.64,242.25,242.4,43090.0
2018-07-03 12:50:00,242.28,242.46,241.84,242.01,95600.0,242.28,242.46,241.84,242.01,95600.0
2018-07-05 09:30:00,243.04,244.57,242.54,243.84,102709.0,243.04,244.57,242.54,243.84,102709.0
2018-07-05 09:40:00,243.76,244.1,243.26,243.3,32143.0,243.76,244.1,243.26,243.3,32143.0
2018-07-05 09:50:00,243.3,243.59,242.65,242.73,29526.0,243.3,243.59,242.65,242.73,29526.0
2018-07-05 10:00:00,242.83,243.06,242.3,242.94,21771.0,242.83,243.06,242.3,242.94,21771.0
2018-07-05 10:10:00,242.88,242.88,242.25,242.35,29677.0,242.88,242.88,242.25,242.35,29677.0
2018-07-05 10:20:00,242.32,242.89,242.29,242.5,42854.0,242.32,242.89,242.29,242.5,42854.0
2018-07-05 10:30:00,242.49,242.55,242.15,242.19,27564.0,242.49,242.55,242.15,242.19,27564.0
2018-07-05 10:40:00,242.15,243.03,242.14,242.97,21705.0,242.15,243.03,242.14,242.97,21705.0
2018-07-05 10:50:00,242.92,243.01,242.58,242.95,26818.0,242.92,243.01,242.58,242.95,26818.0
2018-07-05 11:00:00,242.89,243.05,242.24,242.58,20686.0,242.89,243.05,242.24,242.58,20686.0
2018-07-05 11:10:00,242.67,243.09,242.59,243.03,23135.0,242.67,243.09,242.59,243.03,23135.0
2018-07-05 11:20:00,243.09,243.38,242.81,243.2,23857.0,243.09,243.38,242.81,243.2,23857.0
2018-07-05 11:30:00,243.24,243.55,243.14,243.14,54608.0,243.24,243.55,243.14,243.14,54608.0
2018-07-05 11:40:00,243.14,243.74,242.98,243.55,16923.0,243.14,243.74,242.98,243.55,16923.0
2018-07-05 11:50:00,243.56,243.7,243.38,243.57,30955.0,243.56,243.7,243.38,243.57,30955.0
2018-07-05 12:00:00,243.6,243.92,243.43,243.89,19915.0,243.6,243.92,243.43,243.89,19915.0
2018-07-05 12:10:00,243.85,244.37,243.83,244.24,22805.0,243.85,244.37,243.83,244.24,22805.0
2018-07-05 12:20:00,244.22,244.32,243.96,244.14,16440.0,244.22,244.32,243.96,244.14,16440.0
2018-07-05 12:30:00,244.22,244.35,244.07,244.22,16398.0,244.22,244.35,244.07,244.22,16398.0
2018-07-05 12:40:00,244.2,244.29,243.89,243.89,14077.0,244.2,244.29,243.89,243.89,14077.0
2018-07-05 12:50:00,243.81,244.35,243.74,244.18,23533.0,243.81,244.35,243.74,244.18,23533.0
2018-07-05 13:00:00,244.22,244.47,244.14,244.28,28667.0,244.22,244.47,244.14,244.28,28667.0
2018-07-05 13:10:00,244.29,244.47,244.2,244.45,14407.0,244.29,244.47,244.2,244.45,14407.0
2018-07-05 13:20:00,244.48,244.51,244.17,244.17,17053.0,244.48,244.51,244.17,244.17,17053.0
2018-07-05 13:30:00,244.22,244.24,243.93,243.96,13986.0,244.22,244.24,243.93,243.96,13986.0
2018-07-05 13:40:00,243.95,244.02,243.69,243.71,13454.0,243.95,244.02,243.69,243.71,13454.0
2018-07-05 13:50:00,243.64,243.85,243.43,243.82,10570.0,243.64,243.85,243.43,243.82,10570.0
2018-07-05 14:00:00,243.9,244.09,243.04,243.24,21954.0,243.9,244.09,243.04,243.24,21954.0
2018-07-05 14:10:00,243.11,243.5,242.76,243.37,22102.0,243.11,243.5,242.76,243.37,22102.0
2018-07-05 14:20:00,243.38,243.46,243.1,243.43,15465.0,243.38,243.46,243.1,243.43,15465.0
2018-07-05 14:30:00,243.45,243.83,243.45,243.65,15527.0,243.45,243.83,243.45,243.65,15527.0
2018-07-05 14:40:00,243.63,243.92,243.55,243.83,12355.0,243.63,243.92,243.55,243.83,12355.0
2018-07-05 14:50:00,243.88,244.27,243.74,244.22,13656.0,243.88,244.27,243.74,244.22,13656.0
2018-07-05 15:00:00,244.21,244.62,244.09,244.41,22055.0,244.21,244.62,244.09,244.41,22055.0
2018-07-05 15:10:00,244.4,244.58,244.24,244.45,22220.0,244.4,244.58,244.24,244.45,22220.0
2018-07-05 15:20:00,244.42,244.43,243.97,244.14,25496.0,244.42,244.43,243.97,244.14,25496.0
2018-07-05 15:30:00,244.1,244.29,243.89,244.16,21111.0,244.1,244.29,243.89,244.16,21111.0
2018-07-05 15:40:00,244.17,244.5,243.89,243.89,45201.0,244.17,244.5,243.89,243.89,45201.0
2018-07-05 15:50:00,244.0,244.47,243.88,244.18,145557.0,244.0,244.47,243.88,244.18,145557.0
2018-07-06 09:30:00,244.48,244.91,243.22,244.79,67106.0,244.48,244.91,243.22,244.79,67106.0
2018-07-06 09:40:00,244.78,245.13,244.16,244.49,25859.0,244.78,245.13,244.16,244.49,25859.0
2018-07-06 09:50:00,244.53,245.22,244.51,244.97,16457.0,244.53,245.22,244.51,244.97,16457.0
2018-07-06 10:00:00,244.88,245.26,244.79,245.09,21915.0,244.88,245.26,244.79,245.09,21915.0
2018-07-06 10:10:00,245.09,245.5,245.06,245.08,21680.0,245.09,245.5,245.06,245.08,21680.0
2018-07-06 10:20:00,245.12,245.2,244.69,245.17,16133.0,245.12,245.2,244.69,245.17,16133.0
2018-07-06 10:30:00,245.17,245.49,245.15,245.19,17618.0,245.17,245.49,245.15,245.19,17618.0
2018-07-06 10:40:00,245.22,245.76,245.22,245.49,21087.0,245.22,245.76,245.22,245.49,21087.0
2018-07-06 10:50:00,245.53,245.9,245.4,245.89,7670.0,245.53,245.9,245.4,245.89,7670.0
2018-07-06 11:00:00,245.95,246.14,245.7,246.14,19204.0,245.95,246.14,245.7,246.14,19204.0
2018-07-06 11:10:00,246.06,246.42,246.06,246.26,15884.0,246.06,246.42,246.06,246.26,15884.0
2018-07-06 11:20:00,246.37,246.71,246.0,246.69,19154.0,246.37,246.71,246.0,246.69,19154.0
2018-07-06 11:30:00,246.78,247.47,246.64,247.34,45187.0,246.78,247.47,246.64,247.34,45187.0
2018-07-06 11:40:00,247.44,247.65,247.35,247.57,23086.0,247.44,247.65,247.35,247.57,23086.0
2018-07-06 11:50:00,247.54,247.56,246.95,247.13,33510.0,247.54,247.56,246.95,247.13,33510.0
2018-07-06 12:00:00,247.1,247.57,247.1,247.39,35161.0,247.1,247.57,247.1,247.39,35161.0
2018-07-06 12:10:00,247.34,247.61,247.33,247.56,15842.0,247.34,247.61,247.33,247.56,15842.0
2018-07-06 12:20:00,247.56,248.2,247.49,248.05,36254.0,247.56,248.2,247.49,248.05,36254.0
2018-07-06 12:30:00,248.08,248.34,247.96,248.12,19167.0,248.08,248.34,247.96,248.12,19167.0
2018-07-06 12:40:00,248.15,248.16,247.57,247.72,18767.0,248.15,248.16,247.57,247.72,18767.0
2018-07-06 12:50:00,247.72,248.01,247.72,247.98,14145.0,247.72,248.01,247.72,247.98,14145.0
2018-07-06 13:00:00,247.98,248.27,247.9,248.18,21746.0,247.98,248.27,247.9,248.18,21746.0
2018-07-06 13:10:00,248.15,248.25,248.05,248.25,25790.0,248.15,248.25,248.05,248.25,25790.0
2018-07-06 13:20:00,248.25,248.25,247.98,248.09,18975.0,248.25,248.25,247.98,248.09,18975.0
2018-07-06 13:30:00,248.18,248.44,247.98,248.33,16882.0,248.18,248.44,247.98,248.33,16882.0
2018-07-06 13:40:00,248.31,248.47,248.11,248.22,16784.0,248.31,248.47,248.11,248.22,16784.0
2018-07-06 13:50:00,248.25,248.41,248.12,248.16,18200.0,248.25,248.41,248.12,248.16,18200.0
2018-07-06 14:00:00,248.16,248.56,247.94,248.53,24014.0,248.16,248.56,247.94,248.53,24014.0
2018-07-06 14:10:00,248.55,248.57,248.23,248.28,14829.0,248.55,248.57,248.23,248.28,14829.0
2018-07-06 14:20:00,248.27,248.39,248.2,248.37,18829.0,248.27,248.39,248.2,248.37,18829.0
2018-07-06 14:30:00,248.3,248.44,247.95,247.99,20969.0,248.3,248.44,247.95,247.99,20969.0
2018-07-06 14:40:00,247.98,248.36,247.98,248.33,17350.0,247.98,248.36,247.98,248.33,17350.0
2018-07-06 14:50:00,248.31,248.53,248.24,248.49,17385.0,248.31,248.53,248.24,248.49,17385.0
2018-07-06 15:00:00,248.48,248.6,248.44,248.48,29203.0,248.48,248.6,248.44,248.48,29203.0
2018-07-06 15:10:00,248.49,248.59,248.31,248.41,27536.0,248.49,248.59,248.31,248.41,27536.0
2018-07-06 15:20:00,248.4,248.72,248.34,248.64,32377.0,248.4,248.72,248.34,248.64,32377.0
2018-07-06 15:30:00,248.63,248.68,248.21,248.4,31760.0,248.63,248.68,248.21,248.4,31760.0
2018-07-06 15:40:00,248.41,248.41,247.65,247.69,44066.0,248.41,248.41,247.65,247.69,44066.0
2018-07-06 15:50:00,247.67,248.53,247.61,248.22,177935.0,247.67,248.53,247.61,248.22,177935.0
2018-07-09 09:30:00,249.9,250.66,249.5,250.05,127947.0,249.9,250.66,249.5,250.05,127947.0
2018-07-09 09:40:00,250.02,250.4,249.17,249.25,51439.0,250.02,250.4,249.17,249.25,51439.0
2018-07-09 09:50:00,249.24,249.24,247.88,248.14,70235.0,249.24,249.24,247.88,248.14,70235.0
2018-07-09 10:00:00,248.23,248.3,247.58,247.7,26110.0,248.23,248.3,247.58,247.7,26110.0
2018-07-09 10:10:00,247.67,247.87,246.37,246.82,40001.0,247.67,247.87,246.37,246.82,40001.0
2018-07-09 10:20:00,246.8,247.37,246.74,247.16,57549.0,246.8,247.37,246.74,247.16,57549.0
2018-07-09 10:30:00,247.21,247.89,247.06,247.61,37075.0,247.21,247.89,247.06,247.61,37075.0
2018-07-09 10:40:00,247.66,247.68,247.0,247.36,53988.0,247.66,247.68,247.0,247.36,53988.0
2018-07-09 10:50:00,247.44,248.07,247.33,247.81,41683.0,247.44,248.07,247.33,247.81,41683.0
2018-07-09 11:00:00,247.77,248.0,247.64,247.89,35616.0,247.77,248.0,247.64,247.89,35616.0
2018-07-09 11:10:00,247.92,248.0,247.69,247.92,15416.0,247.92,248.0,247.69,247.92,15416.0
2018-07-09 11:20:00,247.95,248.05,247.48,247.73,25211.0,247.95,248.05,247.48,247.73,25211.0
2018-07-09 11:30:00,247.8,247.8,247.38,247.55,17353.0,247.8,247.8,247.38,247.55,17353.0
2018-07-09 11:40:00,247.62,247.62,247.39,247.5,24962.0,247.62,247.62,247.39,247.5,24962.0
2018-07-09 11:50:00,247.53,247.71,247.29,247.57,14406.0,247.53,247.71,247.29,247.57,14406.0
2018-07-09 12:00:00,247.5,247.62,247.3,247.55,10982.0,247.5,247.62,247.3,247.55,10982.0
2018-07-09 12:10:00,247.47,247.75,247.27,247.51,12372.0,247.47,247.75,247.27,247.51,12372.0
2018-07-09 12:20:00,247.5,247.55,247.36,247.37,10662.0,247.5,247.55,247.36,247.37,10662.0
2018-07-09 12:30:00,247.32,247.89,247.31,247.81,12989.0,247.32,247.89,247.31,247.81,12989.0
2018-07-09 12:40:00,247.75,248.1,247.74,247.91,10160.0,247.75,248.1,247.74,247.91,10160.0
2018-07-09 12:50:00,247.84,248.04,247.84,248.04,11652.0,247.84,248.04,247.84,248.04,11652.0
2018-07-09 13:00:00,248.04,248.55,248.04,248.3,18990.0,248.04,248.55,248.04,248.3,18990.0
2018-07-09 13:10:00,248.29,248.35,248.06,248.35,13248.0,248.29,248.35,248.06,248.35,13248.0
2018-07-09 13:20:00,248.43,248.69,248.38,248.61,16928.0,248.43,248.69,248.38,248.61,16928.0
2018-07-09 13:30:00,248.68,248.88,248.64,248.79,19488.0,248.68,248.88,248.64,248.79,19488.0
2018-07-09 13:40:00,248.78,249.27,248.76,249.27,30930.0,248.78,249.27,248.76,249.27,30930.0
2018-07-09 13:50:00,249.2,249.27,248.99,249.13,35063.0,249.2,249.27,248.99,249.13,35063.0
2018-07-09 14:00:00,249.02,249.17,248.93,248.96,22415.0,249.02,249.17,248.93,248.96,22415.0
2018-07-09 14:10:00,249.01,249.18,249.0,249.12,14542.0,249.01,249.18,249.0,249.12,14542.0
2018-07-09 14:20:00,249.13,249.36,249.05,249.29,16228.0,249.13,249.36,249.05,249.29,16228.0
2018-07-09 14:30:00,249.33,249.35,249.12,249.15,20427.0,249.33,249.35,249.12,249.15,20427.0
2018-07-09 14:40:00,249.15,249.38,249.11,249.22,32817.0,249.15,249.38,249.11,249.22,32817.0
2018-07-09 14:50:00,249.22,249.51,249.2,249.47,15822.0,249.22,249.51,249.2,249.47,15822.0
2018-07-09 15:00:00,249.47,249.54,249.34,249.46,36534.0,249.47,249.54,249.34,249.46,36534.0
2018-07-09 15:10:00,249.46,249.52,249.23,249.38,28905.0,249.46,249.52,249.23,249.38,28905.0
2018-07-09 15:20:00,249.35,249.5,249.25,249.4,33504.0,249.35,249.5,249.25,249.4,33504.0
2018-07-09 15:30:00,249.42,249.53,249.29,249.53,27436.0,249.42,249.53,249.29,249.53,27436.0
2018-07-09 15:40:00,249.56,249.85,249.54,249.84,87021.0,249.56,249.85,249.54,249.84,87021.0
2018-07-09 15:50:00,249.8,250.02,249.49,249.76,192857.0,249.8,250.02,249.49,249.76,192857.0
2018-07-10 09:30:00,250.47,250.85,249.63,250.57,129709.0,250.47,250.85,249.63,250.57,129709.0
2018-07-10 09:40:00,250.6,250.73,249.83,249.83,31160.0,250.6,250.73,249.83,249.83,31160.0
2018-07-10 09:50:00,249.83,249.89,249.27,249.48,31020.0,249.83,249.89,249.27,249.48,31020.0
2018-07-10 10:00:00,249.46,249.86,249.16,249.25,22905.0,249.46,249.86,249.16,249.25,22905.0
2018-07-10 10:10:00,249.28,249.49,248.89,249.47,15021.0,249.28,249.49,248.89,249.47,15021.0
2018-07-10 10:20:00,249.52,249.86,249.33,249.82,20112.0,249.52,249.86,249.33,249.82,20112.0
2018-07-10 10:30:00,249.7,250.24,249.7,249.84,16828.0,249.7,250.24,249.7,249.84,16828.0
2018-07-10 10:40:00,249.79,250.32,249.74,250.11,16098.0,249.79,250.32,249.74,250.11,16098.0
2018-07-10 10:50:00,250.1,250.33,250.02,250.2,27656.0,250.1,250.33,250.02,250.2,27656.0
2018-07-10 11:00:00,250.24,250.63,250.22,250.57,14481.0,250.24,250.63,250.22,250.57,14481.0
2018-07-10 11:10:00,250.54,250.58,250.02,250.14,11342.0,250.54,250.58,250.02,250.14,11342.0
2018-07-10 11:20:00,250.2,250.21,249.81,250.01,18005.0,250.2,250.21,249.81,250.01,18005.0
2018-07-10 11:30:00,249.91,250.22,249.81,250.17,12329.0,249.91,250.22,249.81,250.17,12329.0
2018-07-10 11:40:00,250.14,250.4,250.14,250.29,47998.0,250.14,250.4,250.14,250.29,47998.0
2018-07-10 11:50:00,250.26,250.3,249.92,249.98,34317.0,250.26,250.3,249.92,249.98,34317.0
2018-07-10 12:00:00,249.98,250.11,249.71,249.87,29240.0,249.98,250.11,249.71,249.87,29240.0
2018-07-10 12:10:00,249.91,250.06,249.89,250.0,13044.0,249.91,250.06,249.89,250.0,13044.0
2018-07-10 12:20:00,249.96,250.53,249.95,250.29,15233.0,249.96,250.53,249.95,250.29,15233.0
2018-07-10 12:30:00,250.3,250.45,250.16,250.32,16027.0,250.3,250.45,250.16,250.32,16027.0
2018-07-10 12:40:00,250.33,250.34,250.03,250.15,30191.0,250.33,250.34,250.03,250.15,30191.0
2018-07-10 12:50:00,250.16,250.29,250.0,250.12,10668.0,250.16,250.29,250.0,250.12,10668.0
2018-07-10 13:00:00,250.08,250.08,249.45,249.46,15599.0,250.08,250.08,249.45,249.46,15599.0
2018-07-10 13:10:00,249.41,249.7,249.41,249.67,15957.0,249.41,249.7,249.41,249.67,15957.0
2018-07-10 13:20:00,249.68,249.73,249.48,249.55,12428.0,249.68,249.73,249.48,249.55,12428.0
2018-07-10 13:30:00,249.54,249.54,248.84,248.89,15482.0,249.54,249.54,248.84,248.89,15482.0
2018-07-10 13:40:00,248.9,248.97,248.42,248.5,27178.0,248.9,248.97,248.42,248.5,27178.0
2018-07-10 13:50:00,248.52,248.78,248.4,248.61,24497.0,248.52,248.78,248.4,248.61,24497.0
2018-07-10 14:00:00,248.63,249.09,248.59,249.09,24496.0,248.63,249.09,248.59,249.09,24496.0
2018-07-10 14:10:00,249.13,249.31,248.94,248.99,29036.0,249.13,249.31,248.94,248.99,29036.0
2018-07-10 14:20:00,248.95,249.22,248.88,249.03,28399.0,248.95,249.22,248.88,249.03,28399.0
2018-07-10 14:30:00,249.01,249.12,248.75,248.77,21212.0,249.01,249.12,248.75,248.77,21212.0
2018-07-10 14:40:00,248.75,249.0,248.61,248.95,40589.0,248.75,249.0,248.61,248.95,40589.0
2018-07-10 14:50:00,248.98,249.17,248.87,249.16,18254.0,248.98,249.17,248.87,249.16,18254.0
2018-07-10 15:00:00,249.14,249.14,248.89,249.02,22051.0,249.14,249.14,248.89,249.02,22051.0
2018-07-10 15:10:00,249.01,249.1,248.76,248.88,28256.0,249.01,249.1,248.76,248.88,28256.0
2018-07-10 15:20:00,248.85,248.9,248.33,248.39,35617.0,248.85,248.9,248.33,248.39,35617.0
2018-07-10 15:30:00,248.42,248.6,248.38,248.58,40668.0,248.42,248.6,248.38,248.58,40668.0
2018-07-10 15:40:00,248.54,248.56,248.21,248.35,48737.0,248.54,248.56,248.21,248.35,48737.0
2018-07-10 15:50:00,248.35,248.74,248.35,248.63,130029.0,248.35,248.74,248.35,248.63,130029.0
2018-07-11 09:30:00,246.22,248.79,245.85,248.33,101722.0,246.22,248.79,245.85,248.33,101722.0
2018-07-11 09:40:00,248.39,248.44,247.26,247.81,24645.0,248.39,248.44,247.26,247.81,24645.0
2018-07-11 09:50:00,247.89,248.57,247.89,248.55,38712.0,247.89,248.57,247.89,248.55,38712.0
2018-07-11 10:00:00,248.57,249.0,248.3,248.95,19828.0,248.57,249.0,248.3,248.95,19828.0
2018-07-11 10:10:00,248.9,249.3,248.68,249.21,22067.0,248.9,249.3,248.68,249.21,22067.0
2018-07-11 10:20:00,249.25,249.48,249.06,249.38,25593.0,249.25,249.48,249.06,249.38,25593.0
2018-07-11 10:30:00,249.48,249.74,249.23,249.58,21143.0,249.48,249.74,249.23,249.58,21143.0
2018-07-11 10:40:00,249.55,249.68,248.78,248.93,43352.0,249.55,249.68,248.78,248.93,43352.0
2018-07-11 10:50:00,248.9,249.26,248.84,249.1,25134.0,248.9,249.26,248.84,249.1,25134.0
2018-07-11 11:00:00,249.14,249.24,248.74,248.98,15702.0,249.14,249.24,248.74,248.98,15702.0
2018-07-11 11:10:00,248.87,248.87,248.47,248.71,11991.0,248.87,248.87,248.47,248.71,11991.0
2018-07-11 11:20:00,248.67,248.69,248.11,248.18,16529.0,248.67,248.69,248.11,248.18,16529.0
2018-07-11 11:30:00,248.06,248.19,247.67,248.05,25320.0,248.06,248.19,247.67,248.05,25320.0
2018-07-11 11:40:00,247.91,247.96,247.47,247.87,9691.0,247.91,247.96,247.47,247.87,9691.0
2018-07-11 11:50:00,247.92,248.13,247.7,247.7,12030.0,247.92,248.13,247.7,247.7,12030.0
2018-07-11 12:00:00,247.77,247.91,247.52,247.69,9787.0,247.77,247.91,247.52,247.69,9787.0
2018-07-11 12:10:00,247.71,248.08,247.58,247.99,12236.0,247.71,248.08,247.58,247.99,12236.0
2018-07-11 12:20:00,247.93,248.19,247.91,248.06,10206.0,247.93,248.19,247.91,248.06,10206.0
2018-07-11 12:30:00,248.02,248.71,248.02,248.6,15829.0,248.02,248.71,248.02,248.6,15829.0
2018-07-11 12:40:00,248.53,248.79,248.31,248.77,6150.0,248.53,248.79,248.31,248.77,6150.0
2018-07-11 12:50:00,248.7,248.76,248.28,248.47,5613.0,248.7,248.76,248.28,248.47,5613.0
2018-07-11 13:00:00,248.44,248.5,248.21,248.43,7841.0,248.44,248.5,248.21,248.43,7841.0
2018-07-11 13:10:00,248.36,248.43,248.08,248.41,11440.0,248.36,248.43,248.08,248.41,11440.0
2018-07-11 13:20:00,248.4,248.82,248.37,248.79,34964.0,248.4,248.82,248.37,248.79,34964.0
2018-07-11 13:30:00,248.84,249.04,248.69,248.79,26030.0,248.84,249.04,248.69,248.79,26030.0
2018-07-11 13:40:00,248.78,248.97,248.57,248.57,12091.0,248.78,248.97,248.57,248.57,12091.0
2018-07-11 13:50:00,248.59,248.66,248.35,248.37,12676.0,248.59,248.66,248.35,248.37,12676.0
2018-07-11 14:00:00,248.41,248.65,248.13,248.25,12917.0,248.41,248.65,248.13,248.25,12917.0
2018-07-11 14:10:00,248.18,248.18,247.79,248.05,23669.0,248.18,248.18,247.79,248.05,23669.0
2018-07-11 14:20:00,248.0,248.35,247.99,248.34,12540.0,248.0,248.35,247.99,248.34,12540.0
2018-07-11 14:30:00,248.33,248.46,248.17,248.33,19025.0,248.33,248.46,248.17,248.33,19025.0
2018-07-11 14:40:00,248.31,248.64,248.26,248.64,14433.0,248.31,248.64,248.26,248.64,14433.0
2018-07-11 14:50:00,248.65,248.66,248.25,248.34,10846.0,248.65,248.66,248.25,248.34,10846.0
2018-07-11 15:00:00,248.29,248.76,248.27,248.67,14888.0,248.29,248.76,248.27,248.67,14888.0
2018-07-11 15:10:00,248.68,248.7,248.29,248.36,11962.0,248.68,248.7,248.29,248.36,11962.0
2018-07-11 15:20:00,248.36,248.4,248.06,248.25,23006.0,248.36,248.4,248.06,248.25,23006.0
2018-07-11 15:30:00,248.35,248.53,248.31,248.43,24326.0,248.35,248.53,248.31,248.43,24326.0
2018-07-11 15:40:00,248.43,248.43,248.14,248.38,40383.0,248.43,248.43,248.14,248.38,40383.0
2018-07-11 15:50:00,248.31,248.31,247.82,248.19,152781.0,248.31,248.31,247.82,248.19,152781.0
2018-07-12 09:30:00,249.94,251.6,249.38,251.13,124411.0,249.94,251.6,249.38,251.13,124411.0
2018-07-12 09:40:00,251.08,251.36,250.3,251.02,52511.0,251.08,251.36,250.3,251.02,52511.0
2018-07-12 09:50:00,251.14,252.2,251.11,251.64,79975.0,251.14,252.2,251.11,251.64,79975.0
2018-07-12 10:00:00,251.76,251.79,251.12,251.24,63128.0,251.76,251.79,251.12,251.24,63128.0
2018-07-12 10:10:00,251.32,251.41,250.75,251.41,54028.0,251.32,251.41,250.75,251.41,54028.0
2018-07-12 10:20:00,251.43,252.35,251.37,252.26,31872.0,251.43,252.35,251.37,252.26,31872.0
2018-07-12 10:30:00,252.27,252.4,252.06,252.21,59128.0,252.27,252.4,252.06,252.21,59128.0
2018-07-12 10:40:00,252.21,252.3,251.97,252.2,25080.0,252.21,252.3,251.97,252.2,25080.0
2018-07-12 10:50:00,252.17,252.47,252.04,252.23,22231.0,252.17,252.47,252.04,252.23,22231.0
2018-07-12 11:00:00,252.25,252.8,252.24,252.8,29225.0,252.25,252.8,252.24,252.8,29225.0
2018-07-12 11:10:00,252.81,253.23,252.5,253.2,60153.0,252.81,253.23,252.5,253.2,60153.0
2018-07-12 11:20:00,253.16,253.18,252.75,252.87,31106.0,253.16,253.18,252.75,252.87,31106.0
2018-07-12 11:30:00,252.87,252.91,252.55,252.75,30186.0,252.87,252.91,252.55,252.75,30186.0
2018-07-12 11:40:00,252.74,252.9,252.57,252.84,17586.0,252.74,252.9,252.57,252.84,17586.0
2018-07-12 11:50:00,252.83,253.17,252.74,253.1,32080.0,252.83,253.17,252.74,253.1,32080.0
2018-07-12 12:00:00,253.15,253.84,253.14,253.66,38702.0,253.15,253.84,253.14,253.66,38702.0
2018-07-12 12:10:00,253.78,253.94,253.43,253.67,27899.0,253.78,253.94,253.43,253.67,27899.0
2018-07-12 12:20:00,253.72,253.84,253.53,253.76,17556.0,253.72,253.84,253.53,253.76,17556.0
2018-07-12 12:30:00,253.8,253.89,253.52,253.69,20179.0,253.8,253.89,253.52,253.69,20179.0
2018-07-12 12:40:00,253.68,253.77,253.39,253.7,21288.0,253.68,253.77,253.39,253.7,21288.0
2018-07-12 12:50:00,253.72,253.8,253.6,253.72,11199.0,253.72,253.8,253.6,253.72,11199.0
2018-07-12 13:00:00,253.74,254.06,253.62,253.83,30976.0,253.74,254.06,253.62,253.83,30976.0
2018-07-12 13:10:00,253.95,254.32,253.88,254.22,16404.0,253.95,254.32,253.88,254.22,16404.0
2018-07-12 13:20:00,254.21,254.5,254.08,254.49,22548.0,254.21,254.5,254.08,254.49,22548.0
2018-07-12 13:30:00,254.5,254.88,254.48,254.88,25104.0,254.5,254.88,254.48,254.88,25104.0
2018-07-12 13:40:00,254.94,255.05,254.68,254.83,48485.0,254.94,255.05,254.68,254.83,48485.0
2018-07-12 13:50:00,254.75,254.75,254.17,254.32,26477.0,254.75,254.75,254.17,254.32,26477.0
2018-07-12 14:00:00,254.26,254.59,254.12,254.12,26221.0,254.26,254.59,254.12,254.12,26221.0
2018-07-12 14:10:00,254.21,254.41,254.2,254.37,16423.0,254.21,254.41,254.2,254.37,16423.0
2018-07-12 14:20:00,254.38,254.82,254.26,254.76,29023.0,254.38,254.82,254.26,254.76,29023.0
2018-07-12 14:30:00,254.72,254.98,254.57,254.57,27934.0,254.72,254.98,254.57,254.57,27934.0
2018-07-12 14:40:00,254.6,254.76,254.34,254.56,18834.0,254.6,254.76,254.34,254.56,18834.0
2018-07-12 14:50:00,254.57,254.78,254.57,254.65,30147.0,254.57,254.78,254.57,254.65,30147.0
2018-07-12 15:00:00,254.6,254.69,254.42,254.6,38156.0,254.6,254.69,254.42,254.6,38156.0
2018-07-12 15:10:00,254.58,254.77,254.39,254.63,34795.0,254.58,254.77,254.39,254.63,34795.0
2018-07-12 15:20:00,254.63,254.7,254.27,254.49,36464.0,254.63,254.7,254.27,254.49,36464.0
2018-07-12 15:30:00,254.46,254.53,254.16,254.19,50857.0,254.46,254.53,254.16,254.19,50857.0
2018-07-12 15:40:00,254.19,254.58,254.14,254.48,67309.0,254.19,254.58,254.14,254.48,67309.0
2018-07-12 15:50:00,254.49,255.05,254.41,254.88,200563.0,254.49,255.05,254.41,254.88,200563.0
2018-07-13 09:30:00,254.64,255.71,254.31,255.06,91932.0,254.64,255.71,254.31,255.06,91932.0
2018-07-13 09:40:00,255.06,255.15,253.6,253.91,68952.0,255.06,255.15,253.6,253.91,68952.0
2018-07-13 09:50:00,253.98,254.16,253.49,254.11,57166.0,253.98,254.16,253.49,254.11,57166.0
2018-07-13 10:00:00,254.18,255.06,254.17,254.91,40253.0,254.18,255.06,254.17,254.91,40253.0
2018-07-13 10:10:00,254.89,255.45,254.74,254.93,30576.0,254.89,255.45,254.74,254.93,30576.0
2018-07-13 10:20:00,254.96,255.95,254.93,255.83,65015.0,254.96,255.95,254.93,255.83,65015.0
2018-07-13 10:30:00,255.86,256.0,255.59,255.81,22452.0,255.86,256.0,255.59,255.81,22452.0
2018-07-13 10:40:00,255.85,256.33,255.81,255.89,131201.0,255.85,256.33,255.81,255.89,131201.0
2018-07-13 10:50:00,255.8,256.15,255.65,256.09,27873.0,255.8,256.15,255.65,256.09,27873.0
2018-07-13 11:00:00,256.15,256.64,256.15,256.33,41068.0,256.15,256.64,256.15,256.33,41068.0
2018-07-13 11:10:00,256.34,256.8,256.34,256.74,41069.0,256.34,256.8,256.34,256.74,41069.0
2018-07-13 11:20:00,256.68,256.69,256.1,256.34,62977.0,256.68,256.69,256.1,256.34,62977.0
2018-07-13 11:30:00,256.4,256.77,256.2,256.21,21252.0,256.4,256.77,256.2,256.21,21252.0
2018-07-13 11:40:00,256.2,256.3,255.7,255.89,26388.0,256.2,256.3,255.7,255.89,26388.0
2018-07-13 11:50:00,255.91,255.97,255.47,255.65,15733.0,255.91,255.97,255.47,255.65,15733.0
2018-07-13 12:00:00,255.64,256.0,255.53,255.97,40259.0,255.64,256.0,255.53,255.97,40259.0
2018-07-13 12:10:00,255.89,256.89,255.82,256.66,107229.0,255.89,256.89,255.82,256.66,107229.0
2018-07-13 12:20:00,256.59,257.01,256.57,256.85,181561.0,256.59,257.01,256.57,256.85,181561.0
2018-07-13 12:30:00,256.89,257.05,256.67,256.97,95656.0,256.89,257.05,256.67,256.97,95656.0
2018-07-13 12:40:00,256.99,257.31,256.88,257.01,45660.0,256.99,257.31,256.88,257.01,45660.0
2018-07-13 12:50:00,256.97,257.02,256.57,256.87,206909.0,256.97,257.02,256.57,256.87,206909.0
2018-07-13 13:00:00,256.87,257.17,256.67,256.98,106553.0,256.87,257.17,256.67,256.98,106553.0
2018-07-13 13:10:00,257.01,257.29,256.99,257.14,40994.0,257.01,257.29,256.99,257.14,40994.0
2018-07-13 13:20:00,257.14,257.68,257.1,257.66,41188.0,257.14,257.68,257.1,257.66,41188.0
2018-07-13 13:30:00,257.63,258.19,257.29,258.16,178670.0,257.63,258.19,257.29,258.16,178670.0
2018-07-13 13:40:00,258.19,258.51,257.93,258.13,135724.0,258.19,258.51,257.93,258.13,135724.0
2018-07-13 13:50:00,258.13,258.42,258.0,258.13,73666.0,258.13,258.42,258.0,258.13,73666.0
2018-07-13 14:00:00,258.08,258.8,258.04,258.65,81314.0,258.08,258.8,258.04,258.65,81314.0
2018-07-13 14:10:00,258.62,258.62,257.99,258.01,70007.0,258.62,258.62,257.99,258.01,70007.0
2018-07-13 14:20:00,258.02,258.34,257.95,258.14,38102.0,258.02,258.34,257.95,258.14,38102.0
2018-07-13 14:30:00,258.09,258.29,258.01,258.21,55950.0,258.09,258.29,258.01,258.21,55950.0
2018-07-13 14:40:00,258.25,258.72,258.23,258.7,38650.0,258.25,258.72,258.23,258.7,38650.0
2018-07-13 14:50:00,258.7,259.33,258.62,258.85,126780.0,258.7,259.33,258.62,258.85,126780.0
2018-07-13 15:00:00,258.85,259.07,258.73,258.82,65656.0,258.85,259.07,258.73,258.82,65656.0
2018-07-13 15:10:00,258.83,259.02,258.44,258.54,89852.0,258.83,259.02,258.44,258.54,89852.0
2018-07-13 15:20:00,258.53,258.76,258.4,258.68,43060.0,258.53,258.76,258.4,258.68,43060.0
2018-07-13 15:30:00,258.67,259.47,258.63,259.45,49985.0,258.67,259.47,258.63,259.45,49985.0
2018-07-13 15:40:00,259.49,259.51,258.6,258.67,94910.0,259.49,259.51,258.6,258.67,94910.0
2018-07-13 15:50:00,258.7,259.08,258.57,258.57,181915.0,258.7,259.08,258.57,258.57,181915.0
2018-07-16 09:30:00,258.63,259.04,256.43,256.9,111322.0,258.63,259.04,256.43,256.9,111322.0
2018-07-16 09:40:00,256.94,256.96,255.38,256.44,84818.0,256.94,256.96,255.38,256.44,84818.0
2018-07-16 09:50:00,256.42,256.83,255.79,256.48,52070.0,256.42,256.83,255.79,256.48,52070.0
2018-07-16 10:00:00,256.46,256.69,256.17,256.24,52361.0,256.46,256.69,256.17,256.24,52361.0
2018-07-16 10:10:00,256.28,256.44,255.92,256.41,28866.0,256.28,256.44,255.92,256.41,28866.0
2018-07-16 10:20:00,256.44,256.64,255.97,256.38,47608.0,256.44,256.64,255.97,256.38,47608.0
2018-07-16 10:30:00,256.37,256.49,256.04,256.17,26776.0,256.37,256.49,256.04,256.17,26776.0
2018-07-16 10:40:00,256.11,256.28,255.82,256.24,24808.0,256.11,256.28,255.82,256.24,24808.0
2018-07-16 10:50:00,256.27,256.47,255.86,255.91,37325.0,256.27,256.47,255.86,255.91,37325.0
2018-07-16 11:00:00,255.83,255.94,254.82,255.33,52031.0,255.83,255.94,254.82,255.33,52031.0
2018-07-16 11:10:00,255.34,255.61,255.17,255.54,44239.0,255.34,255.61,255.17,255.54,44239.0
2018-07-16 11:20:00,255.54,255.77,255.53,255.69,16018.0,255.54,255.77,255.53,255.69,16018.0
2018-07-16 11:30:00,255.68,255.88,255.55,255.78,32339.0,255.68,255.88,255.55,255.78,32339.0
2018-07-16 11:40:00,255.8,255.84,255.23,255.79,32601.0,255.8,255.84,255.23,255.79,32601.0
2018-07-16 11:50:00,255.78,255.82,255.62,255.64,21702.0,255.78,255.82,255.62,255.64,21702.0
2018-07-16 12:00:00,255.59,255.79,255.52,255.56,67873.0,255.59,255.79,255.52,255.56,67873.0
2018-07-16 12:10:00,255.61,255.63,255.31,255.41,18754.0,255.61,255.63,255.31,255.41,18754.0
2018-07-16 12:20:00,255.49,255.82,255.48,255.7,26113.0,255.49,255.82,255.48,255.7,26113.0
2018-07-16 12:30:00,255.72,255.77,255.6,255.6,16971.0,255.72,255.77,255.6,255.6,16971.0
2018-07-16 12:40:00,255.67,255.69,255.19,255.21,13464.0,255.67,255.69,255.19,255.21,13464.0
2018-07-16 12:50:00,255.23,255.53,255.23,255.38,9152.0,255.23,255.53,255.23,255.38,9152.0
2018-07-16 13:00:00,255.38,255.52,255.25,255.38,11374.0,255.38,255.52,255.25,255.38,11374.0
2018-07-16 13:10:00,255.38,255.44,255.07,255.43,19287.0,255.38,255.44,255.07,255.43,19287.0
2018-07-16 13:20:00,255.46,255.53,255.25,255.48,11201.0,255.46,255.53,255.25,255.48,11201.0
2018-07-16 13:30:00,255.5,255.62,255.32,255.61,18853.0,255.5,255.62,255.32,255.61,18853.0
2018-07-16 13:40:00,255.69,255.88,255.32,255.4,24117.0,255.69,255.88,255.32,255.4,24117.0
2018-07-16 13:50:00,255.36,255.38,254.68,254.73,28382.0,255.36,255.38,254.68,254.73,28382.0
2018-07-16 14:00:00,254.78,254.95,254.43,254.46,29456.0,254.78,254.95,254.43,254.46,29456.0
2018-07-16 14:10:00,254.43,254.59,254.17,254.37,39231.0,254.43,254.59,254.17,254.37,39231.0
2018-07-16 14:20:00,254.45,254.63,254.33,254.41,23691.0,254.45,254.63,254.33,254.41,23691.0
2018-07-16 14:30:00,254.38,254.52,254.33,254.48,28718.0,254.38,254.52,254.33,254.48,28718.0
2018-07-16 14:40:00,254.44,254.44,253.83,254.07,49595.0,254.44,254.44,253.83,254.07,49595.0
2018-07-16 14:50:00,254.1,254.46,254.01,254.27,27391.0,254.1,254.46,254.01,254.27,27391.0
2018-07-16 15:00:00,254.27,254.54,254.09,254.54,23339.0,254.27,254.54,254.09,254.54,23339.0
2018-07-16 15:10:00,254.56,254.62,254.24,254.33,23294.0,254.56,254.62,254.24,254.33,23294.0
2018-07-16 15:20:00,254.29,254.91,254.25,254.78,36923.0,254.29,254.91,254.25,254.78,36923.0
2018-07-16 15:30:00,254.81,255.1,254.8,255.04,39889.0,254.81,255.1,254.8,255.04,39889.0
2018-07-16 15:40:00,255.0,255.0,254.71,254.79,40686.0,255.0,255.0,254.71,254.79,40686.0
2018-07-16 15:50:00,254.78,255.1,254.49,254.8,150972.0,254.78,255.1,254.49,254.8,150972.0
2018-07-17 09:30:00,252.68,253.0,250.71,252.54,129062.0,252.68,253.0,250.71,252.54,129062.0
2018-07-17 09:40:00,252.68,253.72,252.58,253.72,54153.0,252.68,253.72,252.58,253.72,54153.0
2018-07-17 09:50:00,253.72,254.3,253.5,254.28,58188.0,253.72,254.3,253.5,254.28,58188.0
2018-07-17 10:00:00,254.3,254.98,253.56,254.78,36246.0,254.3,254.98,253.56,254.78,36246.0
2018-07-17 10:10:00,254.85,254.95,254.28,254.63,21007.0,254.85,254.95,254.28,254.63,21007.0
2018-07-17 10:20:00,254.62,255.1,254.59,255.02,23729.0,254.62,255.1,254.59,255.02,23729.0
2018-07-17 10:30:00,254.96,255.3,254.82,254.83,52506.0,254.96,255.3,254.82,254.83,52506.0
2018-07-17 10:40:00,254.7,255.54,254.57,255.3,40034.0,254.7,255.54,254.57,255.3,40034.0
2018-07-17 10:50:00,255.27,255.6,254.97,255.28,18215.0,255.27,255.6,254.97,255.28,18215.0
2018-07-17 11:00:00,255.25,255.52,254.84,255.52,12273.0,255.25,255.52,254.84,255.52,12273.0
2018-07-17 11:10:00,255.48,255.55,255.23,255.23,19893.0,255.48,255.55,255.23,255.23,19893.0
2018-07-17 11:20:00,255.2,255.43,255.05,255.19,26453.0,255.2,255.43,255.05,255.19,26453.0
2018-07-17 11:30:00,255.17,255.42,255.06,255.31,20951.0,255.17,255.42,255.06,255.31,20951.0
2018-07-17 11:40:00,255.31,256.08,255.25,255.95,36596.0,255.31,256.08,255.25,255.95,36596.0
2018-07-17 11:50:00,255.93,256.2,255.86,256.01,33155.0,255.93,256.2,255.86,256.01,33155.0
2018-07-17 12:00:00,256.05,256.11,255.74,255.94,18479.0,256.05,256.11,255.74,255.94,18479.0
2018-07-17 12:10:00,255.94,256.47,255.92,256.19,53413.0,255.94,256.47,255.92,256.19,53413.0
2018-07-17 12:20:00,256.25,256.46,255.91,256.28,114007.0,256.25,256.46,255.91,256.28,114007.0
2018-07-17 12:30:00,256.39,256.4,256.0,256.06,25874.0,256.39,256.4,256.0,256.06,25874.0
2018-07-17 12:40:00,256.12,256.22,255.91,256.0,56451.0,256.12,256.22,255.91,256.0,56451.0
2018-07-17 12:50:00,256.01,256.28,255.93,256.04,9830.0,256.01,256.28,255.93,256.04,9830.0
2018-07-17 13:00:00,256.14,256.67,256.06,256.64,16944.0,256.14,256.67,256.06,256.64,16944.0
2018-07-17 13:10:00,256.71,256.91,256.58,256.58,10448.0,256.71,256.91,256.58,256.58,10448.0
2018-07-17 13:20:00,256.59,256.87,256.5,256.84,9150.0,256.59,256.87,256.5,256.84,9150.0
2018-07-17 13:30:00,256.83,257.05,256.8,257.04,16495.0,256.83,257.05,256.8,257.04,16495.0
2018-07-17 13:40:00,256.97,257.27,256.87,257.25,13097.0,256.97,257.27,256.87,257.25,13097.0
2018-07-17 13:50:00,257.25,257.36,256.96,257.0,12136.0,257.25,257.36,256.96,257.0,12136.0
2018-07-17 14:00:00,257.07,257.36,256.75,257.2,13156.0,257.07,257.36,256.75,257.2,13156.0
2018-07-17 14:10:00,257.16,257.16,256.84,256.84,13978.0,257.16,257.16,256.84,256.84,13978.0
2018-07-17 14:20:00,256.85,257.05,256.65,257.05,14248.0,256.85,257.05,256.65,257.05,14248.0
2018-07-17 14:30:00,257.01,257.32,257.0,257.16,16043.0,257.01,257.32,257.0,257.16,16043.0
2018-07-17 14:40:00,257.26,257.5,257.12,257.5,16517.0,257.26,257.5,257.12,257.5,16517.0
2018-07-17 14:50:00,257.46,257.94,257.46,257.81,158530.0,257.46,257.94,257.46,257.81,158530.0
2018-07-17 15:00:00,257.76,258.01,257.65,257.87,120721.0,257.76,258.01,257.65,257.87,120721.0
2018-07-17 15:10:00,257.87,258.21,257.87,258.21,21426.0,257.87,258.21,257.87,258.21,21426.0
2018-07-17 15:20:00,258.2,258.59,258.15,258.59,42315.0,258.2,258.59,258.15,258.59,42315.0
2018-07-17 15:30:00,258.59,258.63,258.08,258.44,55009.0,258.59,258.63,258.08,258.44,55009.0
2018-07-17 15:40:00,258.47,258.68,258.38,258.45,61607.0,258.47,258.68,258.38,258.45,61607.0
2018-07-17 15:50:00,258.43,258.49,258.06,258.37,251716.0,258.43,258.49,258.06,258.37,251716.0
2018-07-18 09:30:00,257.86,258.19,256.94,258.03,185988.0,257.86,258.19,256.94,258.03,185988.0
2018-07-18 09:40:00,257.93,258.14,256.54,257.23,218420.0,257.93,258.14,256.54,257.23,218420.0
2018-07-18 09:50:00,257.29,259.0,257.07,258.99,70651.0,257.29,259.0,257.07,258.99,70651.0
2018-07-18 10:00:00,258.77,259.2,258.55,259.12,41541.0,258.77,259.2,258.55,259.12,41541.0
2018-07-18 10:10:00,259.02,259.12,257.87,258.43,30395.0,259.02,259.12,257.87,258.43,30395.0
2018-07-18 10:20:00,258.39,259.08,258.39,258.6,33844.0,258.39,259.08,258.39,258.6,33844.0
2018-07-18 10:30:00,258.54,258.72,257.8,258.26,18345.0,258.54,258.72,257.8,258.26,18345.0
2018-07-18 10:40:00,258.2,259.06,258.2,258.98,39007.0,258.2,259.06,258.2,258.98,39007.0
2018-07-18 10:50:00,259.02,259.4,259.02,259.33,38587.0,259.02,259.4,259.02,259.33,38587.0
2018-07-18 11:00:00,259.35,259.4,258.92,259.38,20892.0,259.35,259.4,258.92,259.38,20892.0
2018-07-18 11:10:00,259.38,259.81,259.35,259.43,52592.0,259.38,259.81,259.35,259.43,52592.0
2018-07-18 11:20:00,259.41,259.74,259.41,259.67,21269.0,259.41,259.74,259.41,259.67,21269.0
2018-07-18 11:30:00,259.67,259.93,259.55,259.68,27748.0,259.67,259.93,259.55,259.68,27748.0
2018-07-18 11:40:00,259.64,259.65,259.0,259.0,15825.0,259.64,259.65,259.0,259.0,15825.0
2018-07-18 11:50:00,258.96,259.48,258.95,259.43,18904.0,258.96,259.48,258.95,259.43,18904.0
2018-07-18 12:00:00,259.39,259.67,259.34,259.57,25079.0,259.39,259.67,259.34,259.57,25079.0
2018-07-18 12:10:00,259.58,259.59,259.32,259.48,89747.0,259.58,259.59,259.32,259.48,89747.0
2018-07-18 12:20:00,259.48,259.64,259.44,259.61,28274.0,259.48,259.64,259.44,259.61,28274.0
2018-07-18 12:30:00,259.56,259.79,259.46,259.5,20510.0,259.56,259.79,259.46,259.5,20510.0
2018-07-18 12:40:00,259.48,259.92,259.48,259.84,22625.0,259.48,259.92,259.48,259.84,22625.0
2018-07-18 12:50:00,259.83,259.96,259.57,259.88,45805.0,259.83,259.96,259.57,259.88,45805.0
2018-07-18 13:00:00,259.83,260.12,259.73,260.09,52586.0,259.83,260.12,259.73,260.09,52586.0
2018-07-18 13:10:00,260.05,260.08,259.89,259.97,11119.0,260.05,260.08,259.89,259.97,11119.0
2018-07-18 13:20:00,260.01,260.17,259.91,260.1,16612.0,260.01,260.17,259.91,260.1,16612.0
2018-07-18 13:30:00,260.13,260.14,259.88,259.88,11785.0,260.13,260.14,259.88,259.88,11785.0
2018-07-18 13:40:00,259.91,259.99,259.82,259.92,12265.0,259.91,259.99,259.82,259.92,12265.0
2018-07-18 13:50:00,259.89,259.91,259.66,259.76,23270.0,259.89,259.91,259.66,259.76,23270.0
2018-07-18 14:00:00,259.69,260.94,259.69,260.71,78916.0,259.69,260.94,259.69,260.71,78916.0
2018-07-18 14:10:00,260.71,260.74,260.31,260.45,31257.0,260.71,260.74,260.31,260.45,31257.0
2018-07-18 14:20:00,260.54,260.69,260.49,260.62,21500.0,260.54,260.69,260.49,260.62,21500.0
2018-07-18 14:30:00,260.63,260.63,260.26,260.37,14050.0,260.63,260.63,260.26,260.37,14050.0
2018-07-18 14:40:00,260.25,260.45,260.11,260.36,35756.0,260.25,260.45,260.11,260.36,35756.0
2018-07-18 14:50:00,260.33,260.45,260.11,260.38,12860.0,260.33,260.45,260.11,260.38,12860.0
2018-07-18 15:00:00,260.45,260.55,260.32,260.55,12990.0,260.45,260.55,260.32,260.55,12990.0
2018-07-18 15:10:00,260.53,260.57,260.37,260.48,17755.0,260.53,260.57,260.37,260.48,17755.0
2018-07-18 15:20:00,260.44,260.47,260.02,260.11,23245.0,260.44,260.47,260.02,260.11,23245.0
2018-07-18 15:30:00,260.12,260.25,259.85,259.96,42042.0,260.12,260.25,259.85,259.96,42042.0
2018-07-18 15:40:00,259.94,259.99,259.67,259.86,39624.0,259.94,259.99,259.67,259.86,39624.0
2018-07-18 15:50:00,259.84,260.0,259.69,259.78,115537.0,259.84,260.0,259.69,259.78,115537.0
2018-07-19 09:30:00,258.0,259.39,258.0,259.39,97249.0,258.0,259.39,258.0,259.39,97249.0
2018-07-19 09:40:00,259.38,259.6,257.93,258.09,43796.0,259.38,259.6,257.93,258.09,43796.0
2018-07-19 09:50:00,257.97,258.12,256.36,256.75,68928.0,257.97,258.12,256.36,256.75,68928.0
2018-07-19 10:00:00,256.77,257.35,256.55,256.7,61352.0,256.77,257.35,256.55,256.7,61352.0
2018-07-19 10:10:00,256.68,257.27,256.65,257.22,33839.0,256.68,257.27,256.65,257.22,33839.0
2018-07-19 10:20:00,257.35,257.71,257.1,257.51,46515.0,257.35,257.71,257.1,257.51,46515.0
2018-07-19 10:30:00,257.52,257.57,256.87,257.08,46901.0,257.52,257.57,256.87,257.08,46901.0
2018-07-19 10:40:00,257.1,257.62,256.98,257.32,18456.0,257.1,257.62,256.98,257.32,18456.0
2018-07-19 10:50:00,257.26,258.19,256.95,257.91,42155.0,257.26,258.19,256.95,257.91,42155.0
2018-07-19 11:00:00,257.87,258.17,257.7,257.92,16946.0,257.87,258.17,257.7,257.92,16946.0
2018-07-19 11:10:00,257.87,258.03,257.5,257.99,13796.0,257.87,258.03,257.5,257.99,13796.0
2018-07-19 11:20:00,257.91,258.31,257.79,257.93,25777.0,257.91,258.31,257.79,257.93,25777.0
2018-07-19 11:30:00,257.92,258.21,257.74,257.98,15183.0,257.92,258.21,257.74,257.98,15183.0
2018-07-19 11:40:00,257.96,258.48,257.93,258.4,37676.0,257.96,258.48,257.93,258.4,37676.0
2018-07-19 11:50:00,258.55,258.82,258.15,258.15,14082.0,258.55,258.82,258.15,258.15,14082.0
2018-07-19 12:00:00,258.27,258.29,257.77,257.81,39022.0,258.27,258.29,257.77,257.81,39022.0
2018-07-19 12:10:00,257.8,258.06,257.74,258.01,9826.0,257.8,258.06,257.74,258.01,9826.0
2018-07-19 12:20:00,258.01,258.19,257.87,258.13,15458.0,258.01,258.19,257.87,258.13,15458.0
2018-07-19 12:30:00,258.09,258.28,257.84,257.84,20163.0,258.09,258.28,257.84,257.84,20163.0
2018-07-19 12:40:00,257.85,257.91,256.99,257.05,22522.0,257.85,257.91,256.99,257.05,22522.0
2018-07-19 12:50:00,257.05,257.5,257.03,257.37,26847.0,257.05,257.5,257.03,257.37,26847.0
2018-07-19 13:00:00,257.38,257.8,257.13,257.79,36408.0,257.38,257.8,257.13,257.79,36408.0
2018-07-19 13:10:00,257.67,257.97,257.62,257.73,13666.0,257.67,257.97,257.62,257.73,13666.0
2018-07-19 13:20:00,257.81,258.05,257.81,257.9,20488.0,257.81,258.05,257.81,257.9,20488.0
2018-07-19 13:30:00,257.84,258.65,257.84,258.54,11805.0,257.84,258.65,257.84,258.54,11805.0
2018-07-19 13:40:00,258.45,258.48,258.17,258.27,11278.0,258.45,258.48,258.17,258.27,11278.0
2018-07-19 13:50:00,258.21,258.34,258.11,258.22,9652.0,258.21,258.34,258.11,258.22,9652.0
2018-07-19 14:00:00,258.24,258.53,258.24,258.32,12598.0,258.24,258.53,258.24,258.32,12598.0
2018-07-19 14:10:00,258.39,258.5,258.09,258.5,10132.0,258.39,258.5,258.09,258.5,10132.0
2018-07-19 14:20:00,258.47,258.49,258.21,258.21,20251.0,258.47,258.49,258.21,258.21,20251.0
2018-07-19 14:30:00,258.21,258.41,257.98,258.02,25866.0,258.21,258.41,257.98,258.02,25866.0
2018-07-19 14:40:00,258.06,258.31,257.82,257.9,17783.0,258.06,258.31,257.82,257.9,17783.0
2018-07-19 14:50:00,257.87,258.09,257.69,258.01,15648.0,257.87,258.09,257.69,258.01,15648.0
2018-07-19 15:00:00,258.0,258.33,257.94,258.23,61777.0,258.0,258.33,257.94,258.23,61777.0
2018-07-19 15:10:00,258.19,258.19,257.52,257.63,17403.0,258.19,258.19,257.52,257.63,17403.0
2018-07-19 15:20:00,257.7,257.99,257.67,257.99,15356.0,257.7,257.99,257.67,257.99,15356.0
2018-07-19 15:30:00,257.99,258.2,257.78,258.18,24315.0,257.99,258.2,257.78,258.18,24315.0
2018-07-19 15:40:00,258.12,258.12,257.5,257.5,45603.0,258.12,258.12,257.5,257.5,45603.0
2018-07-19 15:50:00,257.56,257.78,257.28,257.65,122747.0,257.56,257.78,257.28,257.65,122747.0
2018-07-20 09:30:00,258.17,259.0,257.86,258.6,197107.0,258.17,259.0,257.86,258.6,197107.0
2018-07-20 09:40:00,258.69,259.45,258.53,259.09,51347.0,258.69,259.45,258.53,259.09,51347.0
2018-07-20 09:50:00,259.08,259.45,258.54,258.71,38323.0,259.08,259.45,258.54,258.71,38323.0
2018-07-20 10:00:00,258.74,259.44,258.6,258.6,43930.0,258.74,259.44,258.6,258.6,43930.0
2018-07-20 10:10:00,258.6,258.78,258.46,258.5,29793.0,258.6,258.78,258.46,258.5,29793.0
2018-07-20 10:20:00,258.51,258.89,258.41,258.76,31564.0,258.51,258.89,258.41,258.76,31564.0
2018-07-20 10:30:00,258.76,258.85,258.43,258.68,22042.0,258.76,258.85,258.43,258.68,22042.0
2018-07-20 10:40:00,258.65,259.0,258.54,258.87,51905.0,258.65,259.0,258.54,258.87,51905.0
2018-07-20 10:50:00,258.94,259.0,258.71,258.86,28405.0,258.94,259.0,258.71,258.86,28405.0
2018-07-20 11:00:00,258.85,258.86,258.21,258.41,21077.0,258.85,258.86,258.21,258.41,21077.0
2018-07-20 11:10:00,258.41,258.71,258.37,258.65,66309.0,258.41,258.71,258.37,258.65,66309.0
2018-07-20 11:20:00,258.55,259.04,258.55,258.95,44387.0,258.55,259.04,258.55,258.95,44387.0
2018-07-20 11:30:00,259.02,259.13,258.37,258.37,22498.0,259.02,259.13,258.37,258.37,22498.0
2018-07-20 11:40:00,258.46,258.8,258.38,258.6,22996.0,258.46,258.8,258.38,258.6,22996.0
2018-07-20 11:50:00,258.66,258.8,258.42,258.51,20422.0,258.66,258.8,258.42,258.51,20422.0
2018-07-20 12:00:00,258.52,258.55,257.9,258.19,19618.0,258.52,258.55,257.9,258.19,19618.0
2018-07-20 12:10:00,258.22,258.26,257.71,257.95,26203.0,258.22,258.26,257.71,257.95,26203.0
2018-07-20 12:20:00,257.94,257.99,257.57,257.69,16401.0,257.94,257.99,257.57,257.69,16401.0
2018-07-20 12:30:00,257.68,257.68,257.48,257.62,14437.0,257.68,257.68,257.48,257.62,14437.0
2018-07-20 12:40:00,257.58,257.68,257.56,257.59,12854.0,257.58,257.68,257.56,257.59,12854.0
2018-07-20 12:50:00,257.58,257.98,257.53,257.74,15200.0,257.58,257.98,257.53,257.74,15200.0
2018-07-20 13:00:00,257.74,257.99,257.72,257.72,9387.0,257.74,257.99,257.72,257.72,9387.0
2018-07-20 13:10:00,257.83,257.93,257.76,257.76,10101.0,257.83,257.93,257.76,257.76,10101.0
2018-07-20 13:20:00,257.82,257.83,257.51,257.82,9801.0,257.82,257.83,257.51,257.82,9801.0
2018-07-20 13:30:00,257.74,258.46,257.71,258.3,22208.0,257.74,258.46,257.71,258.3,22208.0
2018-07-20 13:40:00,258.27,258.55,258.23,258.45,18791.0,258.27,258.55,258.23,258.45,18791.0
2018-07-20 13:50:00,258.51,258.59,258.34,258.38,13420.0,258.51,258.59,258.34,258.38,13420.0
2018-07-20 14:00:00,258.36,258.55,258.28,258.45,45214.0,258.36,258.55,258.28,258.45,45214.0
2018-07-20 14:10:00,258.48,258.48,258.26,258.34,15470.0,258.48,258.48,258.26,258.34,15470.0
2018-07-20 14:20:00,258.28,258.45,258.12,258.38,31386.0,258.28,258.45,258.12,258.38,31386.0
2018-07-20 14:30:00,258.44,258.49,257.69,257.85,17574.0,258.44,258.49,257.69,257.85,17574.0
2018-07-20 14:40:00,257.72,257.93,257.72,257.88,8823.0,257.72,257.93,257.72,257.88,8823.0
2018-07-20 14:50:00,257.89,257.91,257.74,257.74,8267.0,257.89,257.91,257.74,257.74,8267.0
2018-07-20 15:00:00,257.77,258.06,257.74,258.0,16535.0,257.77,258.06,257.74,258.0,16535.0
2018-07-20 15:10:00,258.01,258.16,257.9,258.06,17848.0,258.01,258.16,257.9,258.06,17848.0
2018-07-20 15:20:00,258.06,258.06,257.73,257.97,17753.0,258.06,258.06,257.73,257.97,17753.0
2018-07-20 15:30:00,257.99,258.13,257.89,257.9,17620.0,257.99,258.13,257.89,257.9,17620.0
2018-07-20 15:40:00,257.89,258.03,257.6,257.61,26067.0,257.89,258.03,257.6,257.61,26067.0
2018-07-20 15:50:00,257.55,257.66,256.74,257.62,214952.0,257.55,257.66,256.74,257.62,214952.0
2018-07-23 09:30:00,257.58,258.3,256.56,256.65,76880.0,257.58,258.3,256.56,256.65,76880.0
2018-07-23 09:40:00,256.65,257.5,256.38,256.74,54215.0,256.65,257.5,256.38,256.74,54215.0
2018-07-23 09:50:00,256.87,257.82,256.54,257.82,29081.0,256.87,257.82,256.54,257.82,29081.0
2018-07-23 10:00:00,257.89,258.3,257.56,258.26,23870.0,257.89,258.3,257.56,258.26,23870.0
2018-07-23 10:10:00,258.38,258.76,258.04,258.25,33576.0,258.38,258.76,258.04,258.25,33576.0
2018-07-23 10:20:00,258.2,258.74,258.01,258.52,18250.0,258.2,258.74,258.01,258.52,18250.0
2018-07-23 10:30:00,258.51,258.67,257.88,258.51,25186.0,258.51,258.67,257.88,258.51,25186.0
2018-07-23 10:40:00,258.59,258.85,258.36,258.6,38136.0,258.59,258.85,258.36,258.6,38136.0
2018-07-23 10:50:00,258.54,258.67,258.16,258.27,25206.0,258.54,258.67,258.16,258.27,25206.0
2018-07-23 11:00:00,258.39,258.45,257.87,258.17,23856.0,258.39,258.45,257.87,258.17,23856.0
2018-07-23 11:10:00,258.12,258.5,258.05,258.19,33268.0,258.12,258.5,258.05,258.19,33268.0
2018-07-23 11:20:00,258.27,259.36,258.15,259.1,47038.0,258.27,259.36,258.15,259.1,47038.0
2018-07-23 11:30:00,259.11,259.68,259.02,259.64,46881.0,259.11,259.68,259.02,259.64,46881.0
2018-07-23 11:40:00,259.62,259.81,259.42,259.79,26551.0,259.62,259.81,259.42,259.79,26551.0
2018-07-23 11:50:00,259.75,260.14,259.7,259.9,64232.0,259.75,260.14,259.7,259.9,64232.0
2018-07-23 12:00:00,259.92,260.1,259.62,259.62,29110.0,259.92,260.1,259.62,259.62,29110.0
2018-07-23 12:10:00,259.61,259.95,259.57,259.89,13492.0,259.61,259.95,259.57,259.89,13492.0
2018-07-23 12:20:00,259.86,259.92,259.53,259.53,20762.0,259.86,259.92,259.53,259.53,20762.0
2018-07-23 12:30:00,259.54,259.63,259.12,259.21,16879.0,259.54,259.63,259.12,259.21,16879.0
2018-07-23 12:40:00,259.17,259.55,259.17,259.34,22558.0,259.17,259.55,259.17,259.34,22558.0
2018-07-23 12:50:00,259.28,259.37,259.08,259.17,11417.0,259.28,259.37,259.08,259.17,11417.0
2018-07-23 13:00:00,259.24,259.28,259.04,259.06,12213.0,259.24,259.28,259.04,259.06,12213.0
2018-07-23 13:10:00,259.06,259.06,258.83,258.94,13533.0,259.06,259.06,258.83,258.94,13533.0
2018-07-23 13:20:00,258.96,258.98,258.64,258.77,10961.0,258.96,258.98,258.64,258.77,10961.0
2018-07-23 13:30:00,258.81,259.27,258.76,259.24,22408.0,258.81,259.27,258.76,259.24,22408.0
2018-07-23 13:40:00,259.23,259.48,259.18,259.26,13160.0,259.23,259.48,259.18,259.26,13160.0
2018-07-23 13:50:00,259.27,259.42,259.08,259.18,19688.0,259.27,259.42,259.08,259.18,19688.0
2018-07-23 14:00:00,259.2,259.38,259.09,259.38,15530.0,259.2,259.38,259.09,259.38,15530.0
2018-07-23 14:10:00,259.42,259.48,259.0,259.06,29527.0,259.42,259.48,259.0,259.06,29527.0
2018-07-23 14:20:00,259.03,259.54,259.01,259.51,22971.0,259.03,259.54,259.01,259.51,22971.0
2018-07-23 14:30:00,259.46,259.47,259.01,259.16,19768.0,259.46,259.47,259.01,259.16,19768.0
2018-07-23 14:40:00,259.13,259.42,259.04,259.37,25030.0,259.13,259.42,259.04,259.37,25030.0
2018-07-23 14:50:00,259.38,259.38,259.19,259.24,14259.0,259.38,259.38,259.19,259.24,14259.0
2018-07-23 15:00:00,259.23,259.34,259.0,259.11,20732.0,259.23,259.34,259.0,259.11,20732.0
2018-07-23 15:10:00,259.08,259.34,258.95,259.29,12967.0,259.08,259.34,258.95,259.29,12967.0
2018-07-23 15:20:00,259.34,259.39,259.21,259.27,26905.0,259.34,259.39,259.21,259.27,26905.0
2018-07-23 15:30:00,259.25,259.35,259.15,259.2,25409.0,259.25,259.35,259.15,259.2,25409.0
2018-07-23 15:40:00,259.2,259.49,259.07,259.41,46419.0,259.2,259.49,259.07,259.41,46419.0
2018-07-23 15:50:00,259.46,259.93,259.38,259.49,118671.0,259.46,259.93,259.38,259.49,118671.0
2018-07-24 09:30:00,261.04,261.99,260.59,261.59,126558.0,261.04,261.99,260.59,261.59,126558.0
2018-07-24 09:40:00,261.68,261.93,261.37,261.43,56509.0,261.68,261.93,261.37,261.43,56509.0
2018-07-24 09:50:00,261.47,261.7,261.0,261.59,91729.0,261.47,261.7,261.0,261.59,91729.0
2018-07-24 10:00:00,261.54,262.35,261.38,262.19,80326.0,261.54,262.35,261.38,262.19,80326.0
2018-07-24 10:10:00,262.16,262.69,261.96,261.97,55895.0,262.16,262.69,261.96,261.97,55895.0
2018-07-24 10:20:00,262.03,262.64,261.96,262.33,56645.0,262.03,262.64,261.96,262.33,56645.0
2018-07-24 10:30:00,262.38,262.73,262.32,262.48,30785.0,262.38,262.73,262.32,262.48,30785.0
2018-07-24 10:40:00,262.42,262.45,261.69,261.85,26799.0,262.42,262.45,261.69,261.85,26799.0
2018-07-24 10:50:00,261.88,262.09,261.68,261.89,21492.0,261.88,262.09,261.68,261.89,21492.0
2018-07-24 11:00:00,261.95,262.06,260.44,260.7,76574.0,261.95,262.06,260.44,260.7,76574.0
2018-07-24 11:10:00,260.68,260.84,260.42,260.75,43283.0,260.68,260.84,260.42,260.75,43283.0
2018-07-24 11:20:00,260.75,260.75,260.24,260.42,26281.0,260.75,260.75,260.24,260.42,26281.0
2018-07-24 11:30:00,260.47,260.51,259.98,260.18,31906.0,260.47,260.51,259.98,260.18,31906.0
2018-07-24 11:40:00,260.25,260.34,259.33,259.58,19860.0,260.25,260.34,259.33,259.58,19860.0
2018-07-24 11:50:00,259.58,259.77,259.33,259.77,15966.0,259.58,259.77,259.33,259.77,15966.0
2018-07-24 12:00:00,259.75,259.92,259.65,259.85,27304.0,259.75,259.92,259.65,259.85,27304.0
2018-07-24 12:10:00,259.92,260.27,259.77,260.16,49878.0,259.92,260.27,259.77,260.16,49878.0
2018-07-24 12:20:00,260.15,260.33,259.99,260.06,39852.0,260.15,260.33,259.99,260.06,39852.0
2018-07-24 12:30:00,260.02,260.07,259.75,259.75,8714.0,260.02,260.07,259.75,259.75,8714.0
2018-07-24 12:40:00,259.69,259.69,258.21,258.66,38439.0,259.69,259.69,258.21,258.66,38439.0
2018-07-24 12:50:00,258.74,258.75,257.86,258.02,34789.0,258.74,258.75,257.86,258.02,34789.0
2018-07-24 13:00:00,258.02,258.2,257.62,258.15,30069.0,258.02,258.2,257.62,258.15,30069.0
2018-07-24 13:10:00,258.17,258.24,257.39,257.39,42732.0,258.17,258.24,257.39,257.39,42732.0
2018-07-24 13:20:00,257.4,257.52,256.9,257.01,21420.0,257.4,257.52,256.9,257.01,21420.0
2018-07-24 13:30:00,257.12,257.16,256.16,256.16,30346.0,257.12,257.16,256.16,256.16,30346.0
2018-07-24 13:40:00,256.12,256.91,256.12,256.87,29007.0,256.12,256.91,256.12,256.87,29007.0
2018-07-24 13:50:00,256.78,257.15,256.66,257.06,18850.0,256.78,257.15,256.66,257.06,18850.0
2018-07-24 14:00:00,257.0,257.01,255.93,256.46,43904.0,257.0,257.01,255.93,256.46,43904.0
2018-07-24 14:10:00,256.46,256.91,256.46,256.76,24230.0,256.46,256.91,256.46,256.76,24230.0
2018-07-24 14:20:00,256.8,257.19,256.74,257.03,32480.0,256.8,257.19,256.74,257.03,32480.0
2018-07-24 14:30:00,256.99,257.54,256.8,257.01,24088.0,256.99,257.54,256.8,257.01,24088.0
2018-07-24 14:40:00,257.09,257.76,257.03,257.66,22953.0,257.09,257.76,257.03,257.66,22953.0
2018-07-24 14:50:00,257.62,257.74,257.38,257.66,16514.0,257.62,257.74,257.38,257.66,16514.0
2018-07-24 15:00:00,257.64,257.66,257.34,257.54,27262.0,257.64,257.66,257.34,257.54,27262.0
2018-07-24 15:10:00,257.52,257.64,257.28,257.54,62546.0,257.52,257.64,257.28,257.54,62546.0
2018-07-24 15:20:00,257.57,257.68,257.2,257.41,30959.0,257.57,257.68,257.2,257.41,30959.0
2018-07-24 15:30:00,257.41,257.76,257.39,257.44,47195.0,257.41,257.76,257.39,257.44,47195.0
2018-07-24 15:40:00,257.47,257.58,257.09,257.56,46558.0,257.47,257.58,257.09,257.56,46558.0
2018-07-24 15:50:00,257.55,257.9,257.43,257.48,142060.0,257.55,257.9,257.43,257.48,142060.0
2018-07-25 09:30:00,258.35,259.7,257.83,259.56,91281.0,258.35,259.7,257.83,259.56,91281.0
2018-07-25 09:40:00,259.66,260.03,258.94,259.46,59417.0,259.66,260.03,258.94,259.46,59417.0
2018-07-25 09:50:00,259.6,259.8,259.05,259.13,25421.0,259.6,259.8,259.05,259.13,25421.0
2018-07-25 10:00:00,259.14,259.42,258.44,258.53,43908.0,259.14,259.42,258.44,258.53,43908.0
2018-07-25 10:10:00,258.55,259.1,258.37,258.96,21147.0,258.55,259.1,258.37,258.96,21147.0
2018-07-25 10:20:00,258.93,259.33,258.61,259.23,17929.0,258.93,259.33,258.61,259.23,17929.0
2018-07-25 10:30:00,259.23,260.1,259.22,259.95,38864.0,259.23,260.1,259.22,259.95,38864.0
2018-07-25 10:40:00,260.03,260.07,259.2,259.46,39635.0,260.03,260.07,259.2,259.46,39635.0
2018-07-25 10:50:00,259.53,259.98,259.45,259.53,24581.0,259.53,259.98,259.45,259.53,24581.0
2018-07-25 11:00:00,259.56,259.95,259.45,259.95,15804.0,259.56,259.95,259.45,259.95,15804.0
2018-07-25 11:10:00,259.98,260.99,259.9,260.78,40217.0,259.98,260.99,259.9,260.78,40217.0
2018-07-25 11:20:00,260.82,261.6,260.74,261.47,75192.0,260.82,261.6,260.74,261.47,75192.0
2018-07-25 11:30:00,261.52,261.65,261.02,261.32,29874.0,261.52,261.65,261.02,261.32,29874.0
2018-07-25 11:40:00,261.3,261.87,261.3,261.69,22899.0,261.3,261.87,261.3,261.69,22899.0
2018-07-25 11:50:00,261.81,262.26,261.73,262.26,35942.0,261.81,262.26,261.73,262.26,35942.0
2018-07-25 12:00:00,262.25,262.38,262.09,262.22,17994.0,262.25,262.38,262.09,262.22,17994.0
2018-07-25 12:10:00,262.21,262.65,262.18,262.65,43124.0,262.21,262.65,262.18,262.65,43124.0
2018-07-25 12:20:00,262.63,263.07,262.49,262.7,62960.0,262.63,263.07,262.49,262.7,62960.0
2018-07-25 12:30:00,262.77,263.1,262.63,263.05,40189.0,262.77,263.1,262.63,263.05,40189.0
2018-07-25 12:40:00,263.02,263.41,263.01,263.02,24589.0,263.02,263.41,263.01,263.02,24589.0
2018-07-25 12:50:00,262.98,263.32,262.89,263.27,26860.0,262.98,263.32,262.89,263.27,26860.0
2018-07-25 13:00:00,263.26,263.34,263.12,263.29,30291.0,263.26,263.34,263.12,263.29,30291.0
2018-07-25 13:10:00,263.27,263.37,262.87,262.89,30847.0,263.27,263.37,262.87,262.89,30847.0
2018-07-25 13:20:00,262.85,262.85,262.35,262.81,21240.0,262.85,262.85,262.35,262.81,21240.0
2018-07-25 13:30:00,262.78,262.92,262.37,262.52,23985.0,262.78,262.92,262.37,262.52,23985.0
2018-07-25 13:40:00,262.61,262.73,262.48,262.6,15094.0,262.61,262.73,262.48,262.6,15094.0
2018-07-25 13:50:00,262.6,262.68,262.24,262.27,36397.0,262.6,262.68,262.24,262.27,36397.0
2018-07-25 14:00:00,262.29,262.7,262.13,262.59,34732.0,262.29,262.7,262.13,262.59,34732.0
2018-07-25 14:10:00,262.62,262.64,262.16,262.21,23879.0,262.62,262.64,262.16,262.21,23879.0
2018-07-25 14:20:00,262.22,262.48,262.18,262.48,14526.0,262.22,262.48,262.18,262.48,14526.0
2018-07-25 14:30:00,262.48,262.6,262.43,262.47,46026.0,262.48,262.6,262.43,262.47,46026.0
2018-07-25 14:40:00,262.44,262.65,262.34,262.6,26401.0,262.44,262.65,262.34,262.6,26401.0
2018-07-25 14:50:00,262.59,262.63,262.02,262.07,16705.0,262.59,262.63,262.02,262.07,16705.0
2018-07-25 15:00:00,262.06,262.24,261.96,262.06,24493.0,262.06,262.24,261.96,262.06,24493.0
2018-07-25 15:10:00,262.08,262.16,261.9,261.98,23147.0,262.08,262.16,261.9,261.98,23147.0
2018-07-25 15:20:00,261.97,262.02,261.67,261.75,32287.0,261.97,262.02,261.67,261.75,32287.0
2018-07-25 15:30:00,261.77,262.27,261.52,262.23,47003.0,261.77,262.27,261.52,262.23,47003.0
2018-07-25 15:40:00,262.23,262.94,262.0,262.94,78896.0,262.23,262.94,262.0,262.94,78896.0
2018-07-25 15:50:00,262.94,263.5,262.93,263.17,174850.0,262.94,263.5,262.93,263.17,174850.0
2018-07-26 09:30:00,261.92,262.13,260.37,261.03,155192.0,261.92,262.13,260.37,261.03,155192.0
2018-07-26 09:40:00,260.94,261.63,259.21,259.21,78621.0,260.94,261.63,259.21,259.21,78621.0
2018-07-26 09:50:00,259.3,259.5,258.49,259.12,82534.0,259.3,259.5,258.49,259.12,82534.0
2018-07-26 10:00:00,259.14,261.31,259.14,261.08,62582.0,259.14,261.31,259.14,261.08,62582.0
2018-07-26 10:10:00,261.16,263.08,261.15,262.88,98344.0,261.16,263.08,261.15,262.88,98344.0
2018-07-26 10:20:00,262.88,263.27,262.07,262.1,59762.0,262.88,263.27,262.07,262.1,59762.0
2018-07-26 10:30:00,262.08,262.44,261.78,261.84,33393.0,262.08,262.44,261.78,261.84,33393.0
2018-07-26 10:40:00,261.96,262.82,261.86,262.4,26801.0,261.96,262.82,261.86,262.4,26801.0
2018-07-26 10:50:00,262.38,263.06,262.26,262.75,24786.0,262.38,263.06,262.26,262.75,24786.0
2018-07-26 11:00:00,262.8,263.2,262.46,263.07,27505.0,262.8,263.2,262.46,263.07,27505.0
2018-07-26 11:10:00,263.15,263.42,262.99,263.41,25078.0,263.15,263.42,262.99,263.41,25078.0
2018-07-26 11:20:00,263.4,263.83,263.16,263.27,42325.0,263.4,263.83,263.16,263.27,42325.0
2018-07-26 11:30:00,263.25,263.28,262.59,262.59,31685.0,263.25,263.28,262.59,262.59,31685.0
2018-07-26 11:40:00,262.5,263.39,262.31,263.13,18997.0,262.5,263.39,262.31,263.13,18997.0
2018-07-26 11:50:00,263.16,263.44,263.0,263.31,27607.0,263.16,263.44,263.0,263.31,27607.0
2018-07-26 12:00:00,263.34,263.34,262.44,262.44,13769.0,263.34,263.34,262.44,262.44,13769.0
2018-07-26 12:10:00,262.41,262.41,262.07,262.09,17014.0,262.41,262.41,262.07,262.09,17014.0
2018-07-26 12:20:00,262.09,262.15,261.21,261.35,42621.0,262.09,262.15,261.21,261.35,42621.0
2018-07-26 12:30:00,261.51,262.32,261.44,262.27,18598.0,261.51,262.32,261.44,262.27,18598.0
2018-07-26 12:40:00,262.25,262.33,261.85,262.12,22800.0,262.25,262.33,261.85,262.12,22800.0
2018-07-26 12:50:00,262.06,262.57,261.84,262.29,35327.0,262.06,262.57,261.84,262.29,35327.0
2018-07-26 13:00:00,262.29,262.43,262.13,262.3,12312.0,262.29,262.43,262.13,262.3,12312.0
2018-07-26 13:10:00,262.36,262.92,262.36,262.92,15611.0,262.36,262.92,262.36,262.92,15611.0
2018-07-26 13:20:00,262.92,263.19,262.77,263.04,17120.0,262.92,263.19,262.77,263.04,17120.0
2018-07-26 13:30:00,263.02,263.13,262.84,263.1,21079.0,263.02,263.13,262.84,263.1,21079.0
2018-07-26 13:40:00,263.15,263.25,262.69,263.0,61428.0,263.15,263.25,262.69,263.0,61428.0
2018-07-26 13:50:00,263.0,263.15,262.75,263.05,20143.0,263.0,263.15,262.75,263.05,20143.0
2018-07-26 14:00:00,263.0,263.09,262.75,262.95,11111.0,263.0,263.09,262.75,262.95,11111.0
2018-07-26 14:10:00,263.02,263.15,262.63,262.63,15029.0,263.02,263.15,262.63,262.63,15029.0
2018-07-26 14:20:00,262.67,262.91,262.59,262.9,20394.0,262.67,262.91,262.59,262.9,20394.0
2018-07-26 14:30:00,262.92,263.0,262.83,262.85,17242.0,262.92,263.0,262.83,262.85,17242.0
2018-07-26 14:40:00,262.83,262.98,262.64,262.7,23887.0,262.83,262.98,262.64,262.7,23887.0
2018-07-26 14:50:00,262.7,262.74,262.46,262.54,28198.0,262.7,262.74,262.46,262.54,28198.0
2018-07-26 15:00:00,262.54,262.92,262.41,262.9,28342.0,262.54,262.92,262.41,262.9,28342.0
2018-07-26 15:10:00,262.89,262.89,262.12,262.18,38434.0,262.89,262.89,262.12,262.18,38434.0
2018-07-26 15:20:00,262.16,262.59,262.02,262.54,34200.0,262.16,262.59,262.02,262.54,34200.0
2018-07-26 15:30:00,262.58,262.59,262.28,262.51,39642.0,262.58,262.59,262.28,262.51,39642.0
2018-07-26 15:40:00,262.48,262.48,262.09,262.09,41176.0,262.48,262.48,262.09,262.09,41176.0
2018-07-26 15:50:00,262.08,262.08,261.65,261.87,111025.0,262.08,262.08,261.65,261.87,111025.0
2018-07-27 09:30:00,262.05,262.87,259.82,260.19,86921.0,262.05,262.87,259.82,260.19,86921.0
2018-07-27 09:40:00,260.36,261.89,259.59,261.64,78155.0,260.36,261.89,259.59,261.64,78155.0
2018-07-27 09:50:00,261.74,262.02,260.4,260.47,62062.0,261.74,262.02,260.4,260.47,62062.0
2018-07-27 10:00:00,260.34,260.62,259.82,260.44,65535.0,260.34,260.62,259.82,260.44,65535.0
2018-07-27 10:10:00,260.49,260.9,259.14,259.2,108468.0,260.49,260.9,259.14,259.2,108468.0
2018-07-27 10:20:00,259.35,260.41,259.35,259.82,40065.0,259.35,260.41,259.35,259.82,40065.0
2018-07-27 10:30:00,259.77,260.62,259.6,260.4,17272.0,259.77,260.62,259.6,260.4,17272.0
2018-07-27 10:40:00,260.4,260.4,258.28,258.28,57345.0,260.4,260.4,258.28,258.28,57345.0
2018-07-27 10:50:00,258.37,258.9,258.16,258.78,66826.0,258.37,258.9,258.16,258.78,66826.0
2018-07-27 11:00:00,258.84,259.26,258.62,258.78,24931.0,258.84,259.26,258.62,258.78,24931.0
2018-07-27 11:10:00,258.8,259.23,258.38,258.55,55214.0,258.8,259.23,258.38,258.55,55214.0
2018-07-27 11:20:00,258.42,258.68,258.1,258.45,44617.0,258.42,258.68,258.1,258.45,44617.0
2018-07-27 11:30:00,258.37,258.91,258.25,258.74,32439.0,258.37,258.91,258.25,258.74,32439.0
2018-07-27 11:40:00,258.79,258.9,258.1,258.2,17302.0,258.79,258.9,258.1,258.2,17302.0
2018-07-27 11:50:00,258.28,258.81,258.07,258.07,27702.0,258.28,258.81,258.07,258.07,27702.0
2018-07-27 12:00:00,258.06,258.06,257.1,257.86,40065.0,258.06,258.06,257.1,257.86,40065.0
2018-07-27 12:10:00,257.93,258.21,257.75,257.78,26651.0,257.93,258.21,257.75,257.78,26651.0
2018-07-27 12:20:00,257.71,257.75,257.05,257.07,24450.0,257.71,257.75,257.05,257.07,24450.0
2018-07-27 12:30:00,257.09,257.09,254.55,254.85,92651.0,257.09,257.09,254.55,254.85,92651.0
2018-07-27 12:40:00,254.88,255.52,254.85,255.13,45563.0,254.88,255.52,254.85,255.13,45563.0
2018-07-27 12:50:00,255.18,255.18,253.78,253.83,52297.0,255.18,255.18,253.78,253.83,52297.0
2018-07-27 13:00:00,253.74,254.34,253.05,254.24,47676.0,253.74,254.34,253.05,254.24,47676.0
2018-07-27 13:10:00,254.27,254.27,253.49,253.83,34124.0,254.27,254.27,253.49,253.83,34124.0
2018-07-27 13:20:00,253.9,254.47,253.41,254.18,34873.0,253.9,254.47,253.41,254.18,34873.0
2018-07-27 13:30:00,254.17,255.0,254.04,255.0,37421.0,254.17,255.0,254.04,255.0,37421.0
2018-07-27 13:40:00,255.07,256.09,254.69,256.09,35821.0,255.07,256.09,254.69,256.09,35821.0
2018-07-27 13:50:00,256.08,257.18,256.02,256.64,49713.0,256.08,257.18,256.02,256.64,49713.0
2018-07-27 14:00:00,256.55,256.8,256.22,256.43,31788.0,256.55,256.8,256.22,256.43,31788.0
2018-07-27 14:10:00,256.41,256.44,255.45,255.61,20433.0,256.41,256.44,255.45,255.61,20433.0
2018-07-27 14:20:00,255.59,255.64,254.66,254.86,57596.0,255.59,255.64,254.66,254.86,57596.0
2018-07-27 14:30:00,254.86,255.22,254.1,254.1,52089.0,254.86,255.22,254.1,254.1,52089.0
2018-07-27 14:40:00,254.15,254.63,253.8,253.83,104022.0,254.15,254.63,253.8,253.83,104022.0
2018-07-27 14:50:00,253.9,254.63,253.89,254.08,39314.0,253.9,254.63,253.89,254.08,39314.0
2018-07-27 15:00:00,254.05,254.6,254.05,254.25,61685.0,254.05,254.6,254.05,254.25,61685.0
2018-07-27 15:10:00,254.24,254.61,254.17,254.46,47062.0,254.24,254.61,254.17,254.46,47062.0
2018-07-27 15:20:00,254.49,254.49,253.78,253.8,50480.0,254.49,254.49,253.78,253.8,50480.0
2018-07-27 15:30:00,253.83,254.69,253.83,254.46,58820.0,253.83,254.69,253.83,254.46,58820.0
2018-07-27 15:40:00,254.42,255.03,254.24,255.02,72073.0,254.42,255.03,254.24,255.02,72073.0
2018-07-27 15:50:00,255.0,255.35,254.61,254.78,166655.0,255.0,255.35,254.61,254.78,166655.0
2018-07-30 09:30:00,254.24,254.76,249.51,250.34,137942.0,254.24,254.76,249.51,250.34,137942.0
2018-07-30 09:40:00,250.14,250.98,245.05,245.1,245180.0,250.14,250.98,245.05,245.1,245180.0
2018-07-30 09:50:00,245.05,246.77,242.34,243.77,290498.0,245.05,246.77,242.34,243.77,290498.0
2018-07-30 10:00:00,243.77,246.99,243.4,246.97,168464.0,243.77,246.99,243.4,246.97,168464.0
2018-07-30 10:10:00,246.83,246.83,245.07,245.39,109965.0,246.83,246.83,245.07,245.39,109965.0
2018-07-30 10:20:00,245.42,246.22,244.21,245.73,103601.0,245.42,246.22,244.21,245.73,103601.0
2018-07-30 10:30:00,245.68,246.18,244.74,245.81,82687.0,245.68,246.18,244.74,245.81,82687.0
2018-07-30 10:40:00,245.84,246.03,245.13,245.68,60390.0,245.84,246.03,245.13,245.68,60390.0
2018-07-30 10:50:00,245.65,245.86,243.8,243.99,78507.0,245.65,245.86,243.8,243.99,78507.0
2018-07-30 11:00:00,243.94,244.19,243.05,243.25,139517.0,243.94,244.19,243.05,243.25,139517.0
2018-07-30 11:10:00,243.32,243.95,242.58,243.94,120173.0,243.32,243.95,242.58,243.94,120173.0
2018-07-30 11:20:00,243.88,244.79,243.43,243.44,113238.0,243.88,244.79,243.43,243.44,113238.0
2018-07-30 11:30:00,243.45,243.93,243.25,243.44,74809.0,243.45,243.93,243.25,243.44,74809.0
2018-07-30 11:40:00,243.48,243.97,243.31,243.33,65457.0,243.48,243.97,243.31,243.33,65457.0
2018-07-30 11:50:00,243.29,243.86,243.14,243.24,86548.0,243.29,243.86,243.14,243.24,86548.0
2018-07-30 12:00:00,243.21,243.46,242.37,242.45,68402.0,243.21,243.46,242.37,242.45,68402.0
2018-07-30 12:10:00,242.4,242.67,241.77,242.49,136212.0,242.4,242.67,241.77,242.49,136212.0
2018-07-30 12:20:00,242.49,242.98,242.41,242.5,65779.0,242.49,242.98,242.41,242.5,65779.0
2018-07-30 12:30:00,242.41,242.47,241.72,241.72,40101.0,242.41,242.47,241.72,241.72,40101.0
2018-07-30 12:40:00,241.69,241.82,240.1,240.18,121288.0,241.69,241.82,240.1,240.18,121288.0
2018-07-30 12:50:00,240.24,241.1,240.12,241.02,121687.0,240.24,241.1,240.12,241.02,121687.0
2018-07-30 13:00:00,241.06,241.14,240.25,241.13,88980.0,241.06,241.14,240.25,241.13,88980.0
2018-07-30 13:10:00,241.2,241.69,240.82,240.97,52027.0,241.2,241.69,240.82,240.97,52027.0
2018-07-30 13:20:00,240.94,242.46,240.93,242.16,80736.0,240.94,242.46,240.93,242.16,80736.0
2018-07-30 13:30:00,242.03,242.53,241.86,242.02,36053.0,242.03,242.53,241.86,242.02,36053.0
2018-07-30 13:40:00,242.03,242.08,241.2,241.52,63110.0,242.03,242.08,241.2,241.52,63110.0
2018-07-30 13:50:00,241.56,243.14,241.56,242.43,69755.0,241.56,243.14,241.56,242.43,69755.0
2018-07-30 14:00:00,242.51,243.56,242.39,243.5,90006.0,242.51,243.56,242.39,243.5,90006.0
2018-07-30 14:10:00,243.51,243.9,243.41,243.72,69947.0,243.51,243.9,243.41,243.72,69947.0
2018-07-30 14:20:00,243.72,243.72,242.89,243.18,55075.0,243.72,243.72,242.89,243.18,55075.0
2018-07-30 14:30:00,243.19,243.86,242.88,243.22,58387.0,243.19,243.86,242.88,243.22,58387.0
2018-07-30 14:40:00,243.21,243.43,242.82,243.03,42849.0,243.21,243.43,242.82,243.03,42849.0
2018-07-30 14:50:00,243.06,243.28,242.79,242.86,60434.0,243.06,243.28,242.79,242.86,60434.0
2018-07-30 15:00:00,242.86,243.16,242.82,242.89,49516.0,242.86,243.16,242.82,242.89,49516.0
2018-07-30 15:10:00,242.84,242.84,241.85,242.42,75551.0,242.84,242.84,241.85,242.42,75551.0
2018-07-30 15:20:00,242.38,242.58,241.8,241.93,75067.0,242.38,242.58,241.8,241.93,75067.0
2018-07-30 15:30:00,241.93,242.87,241.71,242.48,127667.0,241.93,242.87,241.71,242.48,127667.0
2018-07-30 15:40:00,242.48,242.52,242.06,242.13,117728.0,242.48,242.52,242.06,242.13,117728.0
2018-07-30 15:50:00,242.08,242.45,241.55,242.32,274784.0,242.08,242.45,241.55,242.32,274784.0
2018-07-31 09:30:00,244.93,246.8,243.53,246.5,158000.0,244.93,246.8,243.53,246.5,158000.0
2018-07-31 09:40:00,246.48,246.49,243.86,244.32,77200.0,246.48,246.49,243.86,244.32,77200.0
2018-07-31 09:50:00,244.29,244.32,242.9,243.01,53934.0,244.29,244.32,242.9,243.01,53934.0
2018-07-31 10:00:00,243.02,244.66,242.93,244.36,63953.0,243.02,244.66,242.93,244.36,63953.0
2018-07-31 10:10:00,244.37,244.5,242.1,242.1,64178.0,244.37,244.5,242.1,242.1,64178.0
2018-07-31 10:20:00,242.01,243.4,241.16,242.87,67697.0,242.01,243.4,241.16,242.87,67697.0
2018-07-31 10:30:00,242.97,244.27,242.73,243.8,32869.0,242.97,244.27,242.73,243.8,32869.0
2018-07-31 10:40:00,243.77,244.06,243.21,243.72,26501.0,243.77,244.06,243.21,243.72,26501.0
2018-07-31 10:50:00,243.84,244.07,243.31,243.34,27516.0,243.84,244.07,243.31,243.34,27516.0
2018-07-31 11:00:00,243.34,244.84,243.34,244.58,47446.0,243.34,244.84,243.34,244.58,47446.0
2018-07-31 11:10:00,244.64,244.88,244.0,244.03,31241.0,244.64,244.88,244.0,244.03,31241.0
2018-07-31 11:20:00,244.04,244.57,244.04,244.19,19188.0,244.04,244.57,244.04,244.19,19188.0
2018-07-31 11:30:00,244.17,244.56,244.01,244.23,25363.0,244.17,244.56,244.01,244.23,25363.0
2018-07-31 11:40:00,244.23,245.55,244.23,245.3,57724.0,244.23,245.55,244.23,245.3,57724.0
2018-07-31 11:50:00,245.31,245.83,245.13,245.56,52407.0,245.31,245.83,245.13,245.56,52407.0
2018-07-31 12:00:00,245.56,246.53,245.55,245.8,49469.0,245.56,246.53,245.55,245.8,49469.0
2018-07-31 12:10:00,245.88,246.29,245.85,246.05,25522.0,245.88,246.29,245.85,246.05,25522.0
2018-07-31 12:20:00,246.06,246.4,245.94,246.11,59913.0,246.06,246.4,245.94,246.11,59913.0
2018-07-31 12:30:00,246.17,246.18,245.18,245.59,25349.0,246.17,246.18,245.18,245.59,25349.0
2018-07-31 12:40:00,245.62,245.64,244.9,245.13,22270.0,245.62,245.64,244.9,245.13,22270.0
2018-07-31 12:50:00,245.15,245.28,244.83,245.15,26408.0,245.15,245.28,244.83,245.15,26408.0
2018-07-31 13:00:00,245.09,245.31,244.45,244.84,27313.0,245.09,245.31,244.45,244.84,27313.0
2018-07-31 13:10:00,244.82,244.89,244.29,244.46,16281.0,244.82,244.89,244.29,244.46,16281.0
2018-07-31 13:20:00,244.47,244.7,244.41,244.48,13935.0,244.47,244.7,244.41,244.48,13935.0
2018-07-31 13:30:00,244.5,244.8,244.27,244.46,22052.0,244.5,244.8,244.27,244.46,22052.0
2018-07-31 13:40:00,244.46,244.91,244.18,244.86,25876.0,244.46,244.91,244.18,244.86,25876.0
2018-07-31 13:50:00,244.83,245.02,244.62,244.84,19693.0,244.83,245.02,244.62,244.84,19693.0
2018-07-31 14:00:00,244.84,244.88,244.33,244.55,17341.0,244.84,244.88,244.33,244.55,17341.0
2018-07-31 14:10:00,244.54,244.73,244.39,244.63,10793.0,244.54,244.73,244.39,244.63,10793.0
2018-07-31 14:20:00,244.72,245.22,244.59,245.17,36190.0,244.72,245.22,244.59,245.17,36190.0
2018-07-31 14:30:00,245.21,245.54,245.03,245.11,21307.0,245.21,245.54,245.03,245.11,21307.0
2018-07-31 14:40:00,245.11,245.48,245.1,245.13,34099.0,245.11,245.48,245.1,245.13,34099.0
2018-07-31 14:50:00,245.12,245.74,245.12,245.45,22852.0,245.12,245.74,245.12,245.45,22852.0
2018-07-31 15:00:00,245.41,245.41,245.02,245.16,30159.0,245.41,245.41,245.02,245.16,30159.0
2018-07-31 15:10:00,245.16,245.29,244.8,245.25,37720.0,245.16,245.29,244.8,245.25,37720.0
2018-07-31 15:20:00,245.26,245.31,244.94,245.0,47642.0,245.26,245.31,244.94,245.0,47642.0
2018-07-31 15:30:00,245.02,245.03,244.63,244.77,73010.0,245.02,245.03,244.63,244.77,73010.0
2018-07-31 15:40:00,244.8,244.87,244.28,244.61,85378.0,244.8,244.87,244.28,244.61,85378.0
2018-07-31 15:50:00,244.66,244.76,244.39,244.73,202183.0,244.66,244.76,244.39,244.73,202183.0
2018-08-01 09:30:00,245.16,246.42,244.24,245.32,116016.0,245.16,246.42,244.24,245.32,116016.0
2018-08-01 09:40:00,245.38,246.8,245.22,246.09,107948.0,245.38,246.8,245.22,246.09,107948.0
2018-08-01 09:50:00,246.1,246.27,245.16,245.3,71297.0,246.1,246.27,245.16,245.3,71297.0
2018-08-01 10:00:00,245.19,246.15,244.77,246.13,49323.0,245.19,246.15,244.77,246.13,49323.0
2018-08-01 10:10:00,246.14,246.88,246.05,246.78,59153.0,246.14,246.88,246.05,246.78,59153.0
2018-08-01 10:20:00,246.84,247.0,246.16,246.3,90572.0,246.84,247.0,246.16,246.3,90572.0
2018-08-01 10:30:00,246.22,247.0,245.88,246.88,69818.0,246.22,247.0,245.88,246.88,69818.0
2018-08-01 10:40:00,246.88,247.25,246.38,247.1,57980.0,246.88,247.25,246.38,247.1,57980.0
2018-08-01 10:50:00,247.12,247.33,246.04,246.72,62359.0,247.12,247.33,246.04,246.72,62359.0
2018-08-01 11:00:00,246.7,247.12,246.61,246.93,95314.0,246.7,247.12,246.61,246.93,95314.0
2018-08-01 11:10:00,246.94,247.25,246.83,246.98,90792.0,246.94,247.25,246.83,246.98,90792.0
2018-08-01 11:20:00,246.98,247.14,246.59,246.86,49669.0,246.98,247.14,246.59,246.86,49669.0
2018-08-01 11:30:00,246.78,246.78,246.14,246.43,90488.0,246.78,246.78,246.14,246.43,90488.0
2018-08-01 11:40:00,246.4,246.62,246.34,246.53,52378.0,246.4,246.62,246.34,246.53,52378.0
2018-08-01 11:50:00,246.5,247.0,246.37,246.77,59436.0,246.5,247.0,246.37,246.77,59436.0
2018-08-01 12:00:00,246.84,247.51,246.71,247.35,47493.0,246.84,247.51,246.71,247.35,47493.0
2018-08-01 12:10:00,247.21,247.38,246.97,246.97,16758.0,247.21,247.38,246.97,246.97,16758.0
2018-08-01 12:20:00,246.92,246.92,246.37,246.48,54082.0,246.92,246.92,246.37,246.48,54082.0
2018-08-01 12:30:00,246.48,246.81,246.07,246.75,31337.0,246.48,246.81,246.07,246.75,31337.0
2018-08-01 12:40:00,246.75,247.22,246.58,246.8,14564.0,246.75,247.22,246.58,246.8,14564.0
2018-08-01 12:50:00,246.87,247.26,246.83,246.97,23778.0,246.87,247.26,246.83,246.97,23778.0
2018-08-01 13:00:00,246.99,247.25,246.93,247.2,23598.0,246.99,247.25,246.93,247.2,23598.0
2018-08-01 13:10:00,247.23,247.24,246.75,247.13,23797.0,247.23,247.24,246.75,247.13,23797.0
2018-08-01 13:20:00,247.17,247.54,247.13,247.27,25073.0,247.17,247.54,247.13,247.27,25073.0
2018-08-01 13:30:00,247.32,247.68,247.27,247.46,21817.0,247.32,247.68,247.27,247.46,21817.0
2018-08-01 13:40:00,247.47,247.47,246.98,247.22,20995.0,247.47,247.47,246.98,247.22,20995.0
2018-08-01 13:50:00,247.2,247.64,246.76,246.96,34812.0,247.2,247.64,246.76,246.96,34812.0
2018-08-01 14:00:00,246.86,247.3,246.46,246.46,46971.0,246.86,247.3,246.46,246.46,46971.0
2018-08-01 14:10:00,246.46,247.6,246.13,247.6,54628.0,246.46,247.6,246.13,247.6,54628.0
2018-08-01 14:20:00,247.6,248.54,247.4,248.48,46418.0,247.6,248.54,247.4,248.48,46418.0
2018-08-01 14:30:00,248.51,248.76,247.81,248.08,55172.0,248.51,248.76,247.81,248.08,55172.0
2018-08-01 14:40:00,248.04,248.23,247.38,247.44,47289.0,248.04,248.23,247.38,247.44,47289.0
2018-08-01 14:50:00,247.49,247.75,247.08,247.59,54353.0,247.49,247.75,247.08,247.59,54353.0
2018-08-01 15:00:00,247.56,247.84,247.5,247.73,42013.0,247.56,247.84,247.5,247.73,42013.0
2018-08-01 15:10:00,247.74,247.74,247.35,247.49,32376.0,247.74,247.74,247.35,247.49,32376.0
2018-08-01 15:20:00,247.46,247.71,247.35,247.64,35798.0,247.46,247.71,247.35,247.64,35798.0
2018-08-01 15:30:00,247.64,248.09,247.64,248.09,38492.0,247.64,248.09,247.64,248.09,38492.0
2018-08-01 15:40:00,248.05,248.17,247.87,247.88,66258.0,248.05,248.17,247.87,247.88,66258.0
2018-08-01 15:50:00,247.88,248.25,247.78,248.02,158891.0,247.88,248.25,247.78,248.02,158891.0
2018-08-02 09:30:00,245.67,249.04,245.0,248.46,132618.0,245.67,249.04,245.0,248.46,132618.0
2018-08-02 09:40:00,248.56,248.57,247.29,247.79,32713.0,248.56,248.57,247.29,247.79,32713.0
2018-08-02 09:50:00,247.82,249.17,247.52,248.96,39112.0,247.82,249.17,247.52,248.96,39112.0
2018-08-02 10:00:00,248.96,249.47,248.58,249.21,39806.0,248.96,249.47,248.58,249.21,39806.0
2018-08-02 10:10:00,249.32,249.42,247.87,248.72,108336.0,249.32,249.42,247.87,248.72,108336.0
2018-08-02 10:20:00,248.76,250.08,248.39,249.41,165970.0,248.76,250.08,248.39,249.41,165970.0
2018-08-02 10:30:00,249.44,249.97,248.8,249.8,30710.0,249.44,249.97,248.8,249.8,30710.0
2018-08-02 10:40:00,249.75,250.22,249.28,249.88,74207.0,249.75,250.22,249.28,249.88,74207.0
2018-08-02 10:50:00,249.89,250.06,248.38,248.39,38375.0,249.89,250.06,248.38,248.39,38375.0
2018-08-02 11:00:00,248.44,248.59,247.37,247.45,30992.0,248.44,248.59,247.37,247.45,30992.0
2018-08-02 11:10:00,247.44,249.14,247.23,249.13,24972.0,247.44,249.14,247.23,249.13,24972.0
2018-08-02 11:20:00,249.05,249.61,248.7,249.46,27140.0,249.05,249.61,248.7,249.46,27140.0
2018-08-02 11:30:00,249.48,250.14,249.42,250.01,30707.0,249.48,250.14,249.42,250.01,30707.0
2018-08-02 11:40:00,250.03,250.27,249.69,250.09,24541.0,250.03,250.27,249.69,250.09,24541.0
2018-08-02 11:50:00,249.96,249.97,249.6,249.83,41726.0,249.96,249.97,249.6,249.83,41726.0
2018-08-02 12:00:00,249.75,250.73,249.47,250.58,43214.0,249.75,250.73,249.47,250.58,43214.0
2018-08-02 12:10:00,250.58,250.69,250.15,250.62,15756.0,250.58,250.69,250.15,250.62,15756.0
2018-08-02 12:20:00,250.61,250.78,250.3,250.45,19955.0,250.61,250.78,250.3,250.45,19955.0
2018-08-02 12:30:00,250.43,250.52,250.09,250.25,18035.0,250.43,250.52,250.09,250.25,18035.0
2018-08-02 12:40:00,250.29,250.74,250.29,250.54,21059.0,250.29,250.74,250.29,250.54,21059.0
2018-08-02 12:50:00,250.49,250.83,250.3,250.66,14781.0,250.49,250.83,250.3,250.66,14781.0
2018-08-02 13:00:00,250.74,251.51,250.65,251.49,25090.0,250.74,251.51,250.65,251.49,25090.0
2018-08-02 13:10:00,251.5,251.91,251.39,251.63,18462.0,251.5,251.91,251.39,251.63,18462.0
2018-08-02 13:20:00,251.68,251.92,251.58,251.8,18642.0,251.68,251.92,251.58,251.8,18642.0
2018-08-02 13:30:00,251.75,251.92,251.3,251.35,28732.0,251.75,251.92,251.3,251.35,28732.0
2018-08-02 13:40:00,251.41,251.76,251.41,251.62,21865.0,251.41,251.76,251.41,251.62,21865.0
2018-08-02 13:50:00,251.63,251.75,251.35,251.49,21184.0,251.63,251.75,251.35,251.49,21184.0
2018-08-02 14:00:00,251.49,252.03,251.4,251.79,25491.0,251.49,252.03,251.4,251.79,25491.0
2018-08-02 14:10:00,251.85,251.85,251.16,251.27,20324.0,251.85,251.85,251.16,251.27,20324.0
2018-08-02 14:20:00,251.32,251.54,251.14,251.19,22575.0,251.32,251.54,251.14,251.19,22575.0
2018-08-02 14:30:00,251.24,251.56,251.19,251.29,18752.0,251.24,251.56,251.19,251.29,18752.0
2018-08-02 14:40:00,251.35,251.48,251.11,251.24,33400.0,251.35,251.48,251.11,251.24,33400.0
2018-08-02 14:50:00,251.21,251.4,251.14,251.38,28045.0,251.21,251.4,251.14,251.38,28045.0
2018-08-02 15:00:00,251.34,251.71,251.28,251.48,22689.0,251.34,251.71,251.28,251.48,22689.0
2018-08-02 15:10:00,251.43,251.92,251.29,251.92,22392.0,251.43,251.92,251.29,251.92,22392.0
2018-08-02 15:20:00,251.93,251.93,251.63,251.78,24160.0,251.93,251.93,251.63,251.78,24160.0
2018-08-02 15:30:00,251.8,252.0,251.7,251.94,44610.0,251.8,252.0,251.7,251.94,44610.0
2018-08-02 15:40:00,251.92,252.45,251.86,252.43,52551.0,251.92,252.45,251.86,252.43,52551.0
2018-08-02 15:50:00,252.5,252.57,252.16,252.22,141609.0,252.5,252.57,252.16,252.22,141609.0
2018-08-03 09:30:00,252.58,254.39,251.12,251.77,111838.0,252.58,254.39,251.12,251.77,111838.0
2018-08-03 09:40:00,252.03,252.16,249.48,250.62,87594.0,252.03,252.16,249.48,250.62,87594.0
2018-08-03 09:50:00,250.6,252.82,250.52,252.59,47636.0,250.6,252.82,250.52,252.59,47636.0
2018-08-03 10:00:00,252.66,253.67,252.34,253.6,112580.0,252.66,253.67,252.34,253.6,112580.0
2018-08-03 10:10:00,253.65,254.06,252.38,252.82,57800.0,253.65,254.06,252.38,252.82,57800.0
2018-08-03 10:20:00,252.69,253.08,251.96,252.97,48372.0,252.69,253.08,251.96,252.97,48372.0
2018-08-03 10:30:00,252.99,253.11,252.17,252.63,40970.0,252.99,253.11,252.17,252.63,40970.0
2018-08-03 10:40:00,252.54,252.65,251.42,251.7,55417.0,252.54,252.65,251.42,251.7,55417.0
2018-08-03 10:50:00,251.67,251.76,250.63,250.95,50348.0,251.67,251.76,250.63,250.95,50348.0
2018-08-03 11:00:00,251.05,251.68,250.5,251.6,35269.0,251.05,251.68,250.5,251.6,35269.0
2018-08-03 11:10:00,251.81,252.04,251.4,251.48,34675.0,251.81,252.04,251.4,251.48,34675.0
2018-08-03 11:20:00,251.46,251.61,251.32,251.59,27166.0,251.46,251.61,251.32,251.59,27166.0
2018-08-03 11:30:00,251.53,251.56,251.1,251.32,21124.0,251.53,251.56,251.1,251.32,21124.0
2018-08-03 11:40:00,251.29,251.82,251.21,251.82,28325.0,251.29,251.82,251.21,251.82,28325.0
2018-08-03 11:50:00,251.91,252.16,251.44,251.5,16710.0,251.91,252.16,251.44,251.5,16710.0
2018-08-03 12:00:00,251.5,252.46,251.5,252.45,13680.0,251.5,252.46,251.5,252.45,13680.0
2018-08-03 12:10:00,252.33,252.87,252.25,252.59,20518.0,252.33,252.87,252.25,252.59,20518.0
2018-08-03 12:20:00,252.81,252.84,252.58,252.69,12289.0,252.81,252.84,252.58,252.69,12289.0
2018-08-03 12:30:00,252.67,252.89,252.49,252.78,19904.0,252.67,252.89,252.49,252.78,19904.0
2018-08-03 12:40:00,252.82,252.84,252.07,252.16,16289.0,252.82,252.84,252.07,252.16,16289.0
2018-08-03 12:50:00,252.15,252.19,251.86,252.01,17929.0,252.15,252.19,251.86,252.01,17929.0
2018-08-03 13:00:00,252.07,252.39,251.82,252.2,14435.0,252.07,252.39,251.82,252.2,14435.0
2018-08-03 13:10:00,252.14,252.69,252.04,252.47,13293.0,252.14,252.69,252.04,252.47,13293.0
2018-08-03 13:20:00,252.44,252.64,252.42,252.59,7754.0,252.44,252.64,252.42,252.59,7754.0
2018-08-03 13:30:00,252.6,252.64,252.28,252.54,8759.0,252.6,252.64,252.28,252.54,8759.0
2018-08-03 13:40:00,252.54,253.01,252.42,252.93,22752.0,252.54,253.01,252.42,252.93,22752.0
2018-08-03 13:50:00,252.99,253.64,252.99,253.63,34024.0,252.99,253.64,252.99,253.63,34024.0
2018-08-03 14:00:00,253.56,253.79,253.34,253.39,70489.0,253.56,253.79,253.34,253.39,70489.0
2018-08-03 14:10:00,253.41,253.42,252.9,253.07,14019.0,253.41,253.42,252.9,253.07,14019.0
2018-08-03 14:20:00,253.08,253.13,252.65,252.74,11232.0,253.08,253.13,252.65,252.74,11232.0
2018-08-03 14:30:00,252.78,252.83,252.4,252.73,9660.0,252.78,252.83,252.4,252.73,9660.0
2018-08-03 14:40:00,252.73,252.77,252.3,252.57,13589.0,252.73,252.77,252.3,252.57,13589.0
2018-08-03 14:50:00,252.51,252.85,252.35,252.74,14847.0,252.51,252.85,252.35,252.74,14847.0
2018-08-03 15:00:00,252.76,252.98,252.7,252.82,17238.0,252.76,252.98,252.7,252.82,17238.0
2018-08-03 15:10:00,252.83,253.06,252.78,252.97,18845.0,252.83,253.06,252.78,252.97,18845.0
2018-08-03 15:20:00,253.02,253.03,252.67,252.68,11685.0,253.02,253.03,252.67,252.68,11685.0
2018-08-03 15:30:00,252.65,253.02,252.64,252.95,38064.0,252.65,253.02,252.64,252.95,38064.0
2018-08-03 15:40:00,252.95,253.01,252.6,252.78,44141.0,252.95,253.01,252.6,252.78,44141.0
2018-08-03 15:50:00,252.78,253.29,252.73,253.28,145666.0,252.78,253.29,252.73,253.28,145666.0
2018-08-06 09:30:00,252.8,253.44,251.54,253.31,67241.0,252.8,253.44,251.54,253.31,67241.0
2018-08-06 09:40:00,253.39,254.14,252.81,253.99,33836.0,253.39,254.14,252.81,253.99,33836.0
2018-08-06 09:50:00,254.0,254.88,254.0,254.35,44827.0,254.0,254.88,254.0,254.35,44827.0
2018-08-06 10:00:00,254.5,254.79,254.09,254.17,22086.0,254.5,254.79,254.09,254.17,22086.0
2018-08-06 10:10:00,254.15,254.8,253.83,253.94,21961.0,254.15,254.8,253.83,253.94,21961.0
2018-08-06 10:20:00,253.92,253.93,253.15,253.31,30240.0,253.92,253.93,253.15,253.31,30240.0
2018-08-06 10:30:00,253.28,253.38,252.75,252.9,37638.0,253.28,253.38,252.75,252.9,37638.0
2018-08-06 10:40:00,252.95,253.45,252.68,252.69,16170.0,252.95,253.45,252.68,252.69,16170.0
2018-08-06 10:50:00,252.69,253.24,252.68,253.13,13630.0,252.69,253.24,252.68,253.13,13630.0
2018-08-06 11:00:00,253.17,253.32,252.73,253.07,25683.0,253.17,253.32,252.73,253.07,25683.0
2018-08-06 11:10:00,253.15,253.28,252.43,252.64,13224.0,253.15,253.28,252.43,252.64,13224.0
2018-08-06 11:20:00,252.7,253.01,252.62,252.7,14455.0,252.7,253.01,252.62,252.7,14455.0
2018-08-06 11:30:00,252.76,253.42,252.76,253.35,13913.0,252.76,253.42,252.76,253.35,13913.0
2018-08-06 11:40:00,253.35,253.36,253.03,253.15,16553.0,253.35,253.36,253.03,253.15,16553.0
2018-08-06 11:50:00,253.13,253.21,252.75,253.13,20464.0,253.13,253.21,252.75,253.13,20464.0
2018-08-06 12:00:00,253.08,253.13,252.85,252.91,11603.0,253.08,253.13,252.85,252.91,11603.0
2018-08-06 12:10:00,253.04,253.39,252.98,253.11,35781.0,253.04,253.39,252.98,253.11,35781.0
2018-08-06 12:20:00,253.14,253.3,252.9,253.19,13025.0,253.14,253.3,252.9,253.19,13025.0
2018-08-06 12:30:00,253.18,253.34,253.1,253.13,14930.0,253.18,253.34,253.1,253.13,14930.0
2018-08-06 12:40:00,253.1,253.23,252.98,253.13,14305.0,253.1,253.23,252.98,253.13,14305.0
2018-08-06 12:50:00,253.12,253.39,253.1,253.28,21827.0,253.12,253.39,253.1,253.28,21827.0
2018-08-06 13:00:00,253.36,253.65,253.21,253.43,30209.0,253.36,253.65,253.21,253.43,30209.0
2018-08-06 13:10:00,253.51,253.65,253.35,253.47,14162.0,253.51,253.65,253.35,253.47,14162.0
2018-08-06 13:20:00,253.49,253.57,253.22,253.24,23192.0,253.49,253.57,253.22,253.24,23192.0
2018-08-06 13:30:00,253.31,253.31,253.17,253.25,14919.0,253.31,253.31,253.17,253.25,14919.0
2018-08-06 13:40:00,253.23,253.5,253.17,253.5,10311.0,253.23,253.5,253.17,253.5,10311.0
2018-08-06 13:50:00,253.53,253.53,252.62,252.86,22928.0,253.53,253.53,252.62,252.86,22928.0
2018-08-06 14:00:00,252.9,253.22,252.79,253.15,12382.0,252.9,253.22,252.79,253.15,12382.0
2018-08-06 14:10:00,253.23,253.36,253.14,253.19,9201.0,253.23,253.36,253.14,253.19,9201.0
2018-08-06 14:20:00,253.2,253.44,253.14,253.35,20428.0,253.2,253.44,253.14,253.35,20428.0
2018-08-06 14:30:00,253.34,253.74,253.31,253.58,16831.0,253.34,253.74,253.31,253.58,16831.0
2018-08-06 14:40:00,253.6,253.66,253.43,253.59,18008.0,253.6,253.66,253.43,253.59,18008.0
2018-08-06 14:50:00,253.61,253.73,253.5,253.52,17745.0,253.61,253.73,253.5,253.52,17745.0
2018-08-06 15:00:00,253.52,253.73,253.34,253.73,17031.0,253.52,253.73,253.34,253.73,17031.0
2018-08-06 15:10:00,253.73,254.0,253.61,253.98,17859.0,253.73,254.0,253.61,253.98,17859.0
2018-08-06 15:20:00,253.98,254.13,253.92,254.07,33772.0,253.98,254.13,253.92,254.07,33772.0
2018-08-06 15:30:00,254.04,254.26,254.01,254.09,25359.0,254.04,254.26,254.01,254.09,25359.0
2018-08-06 15:40:00,254.1,254.19,253.87,254.04,37939.0,254.1,254.19,253.87,254.04,37939.0
2018-08-06 15:50:00,254.04,254.46,254.0,254.11,95716.0,254.04,254.46,254.0,254.11,95716.0
2018-08-07 09:30:00,254.5,255.16,253.85,254.32,103587.0,254.5,255.16,253.85,254.32,103587.0
2018-08-07 09:40:00,254.2,254.34,252.45,252.45,53197.0,254.2,254.34,252.45,252.45,53197.0
2018-08-07 09:50:00,252.63,253.95,252.45,253.9,52930.0,252.63,253.95,252.45,253.9,52930.0
2018-08-07 10:00:00,253.95,254.12,253.54,253.7,29919.0,253.95,254.12,253.54,253.7,29919.0
2018-08-07 10:10:00,253.65,254.19,253.55,253.82,57203.0,253.65,254.19,253.55,253.82,57203.0
2018-08-07 10:20:00,253.78,254.76,253.71,254.64,31811.0,253.78,254.76,253.71,254.64,31811.0
2018-08-07 10:30:00,254.78,254.88,254.08,254.21,27338.0,254.78,254.88,254.08,254.21,27338.0
2018-08-07 10:40:00,254.15,254.45,253.79,253.84,25968.0,254.15,254.45,253.79,253.84,25968.0
2018-08-07 10:50:00,253.86,253.99,253.37,253.5,12995.0,253.86,253.99,253.37,253.5,12995.0
2018-08-07 11:00:00,253.55,254.1,253.25,253.98,13872.0,253.55,254.1,253.25,253.98,13872.0
2018-08-07 11:10:00,253.92,253.92,253.14,253.21,15973.0,253.92,253.92,253.14,253.21,15973.0
2018-08-07 11:20:00,253.25,253.35,252.7,252.93,9017.0,253.25,253.35,252.7,252.93,9017.0
2018-08-07 11:30:00,252.95,253.26,252.87,253.1,20034.0,252.95,253.26,252.87,253.1,20034.0
2018-08-07 11:40:00,253.11,253.18,252.66,252.73,39154.0,253.11,253.18,252.66,252.73,39154.0
2018-08-07 11:50:00,252.78,253.2,252.78,253.1,15551.0,252.78,253.2,252.78,253.1,15551.0
2018-08-07 12:00:00,253.08,253.19,252.93,253.19,13427.0,253.08,253.19,252.93,253.19,13427.0
2018-08-07 12:10:00,253.2,253.61,253.17,253.4,11542.0,253.2,253.61,253.17,253.4,11542.0
2018-08-07 12:20:00,253.38,253.58,253.13,253.27,21734.0,253.38,253.58,253.13,253.27,21734.0
2018-08-07 12:30:00,253.27,253.32,252.89,253.11,13447.0,253.27,253.32,252.89,253.11,13447.0
2018-08-07 12:40:00,253.09,253.16,252.94,253.1,19408.0,253.09,253.16,252.94,253.1,19408.0
2018-08-07 12:50:00,253.1,253.27,252.99,253.11,19135.0,253.1,253.27,252.99,253.11,19135.0
2018-08-07 13:00:00,253.1,253.15,252.74,252.82,10720.0,253.1,253.15,252.74,252.82,10720.0
2018-08-07 13:10:00,252.9,253.28,252.86,253.2,64753.0,252.9,253.28,252.86,253.2,64753.0
2018-08-07 13:20:00,253.21,253.36,252.86,252.94,33301.0,253.21,253.36,252.86,252.94,33301.0
2018-08-07 13:30:00,253.0,253.42,252.89,252.89,29257.0,253.0,253.42,252.89,252.89,29257.0
2018-08-07 13:40:00,252.82,253.41,252.76,253.19,59193.0,252.82,253.41,252.76,253.19,59193.0
2018-08-07 13:50:00,253.16,253.98,253.16,253.66,69939.0,253.16,253.98,253.16,253.66,69939.0
2018-08-07 14:00:00,253.64,253.73,253.37,253.38,36900.0,253.64,253.73,253.37,253.38,36900.0
2018-08-07 14:10:00,253.42,253.44,252.99,253.17,31061.0,253.42,253.44,252.99,253.17,31061.0
2018-08-07 14:20:00,253.19,253.43,253.0,253.07,26857.0,253.19,253.43,253.0,253.07,26857.0
2018-08-07 14:30:00,253.01,253.01,252.81,253.0,18197.0,253.01,253.01,252.81,253.0,18197.0
2018-08-07 14:40:00,252.95,253.08,252.9,252.95,10131.0,252.95,253.08,252.9,252.95,10131.0
2018-08-07 14:50:00,252.99,253.1,252.9,253.08,10367.0,252.99,253.1,252.9,253.08,10367.0
2018-08-07 15:00:00,253.07,253.1,252.85,253.0,18451.0,253.07,253.1,252.85,253.0,18451.0
2018-08-07 15:10:00,252.99,253.43,252.97,253.38,17762.0,252.99,253.43,252.97,253.38,17762.0
2018-08-07 15:20:00,253.43,253.46,252.97,253.1,62111.0,253.43,253.46,252.97,253.1,62111.0
2018-08-07 15:30:00,253.07,253.21,252.98,253.17,30082.0,253.07,253.21,252.98,253.17,30082.0
2018-08-07 15:40:00,253.27,253.27,252.98,253.02,30839.0,253.27,253.27,252.98,253.02,30839.0
2018-08-07 15:50:00,253.03,253.53,253.03,253.39,93598.0,253.03,253.53,253.03,253.39,93598.0
2018-08-08 09:30:00,252.95,253.39,251.63,252.81,85841.0,252.95,253.39,251.63,252.81,85841.0
2018-08-08 09:40:00,252.69,253.74,252.26,253.74,41156.0,252.69,253.74,252.26,253.74,41156.0
2018-08-08 09:50:00,253.78,253.78,252.83,253.09,31894.0,253.78,253.78,252.83,253.09,31894.0
2018-08-08 10:00:00,253.13,253.77,252.93,253.47,82937.0,253.13,253.77,252.93,253.47,82937.0
2018-08-08 10:10:00,253.55,254.18,253.13,253.15,58069.0,253.55,254.18,253.13,253.15,58069.0
2018-08-08 10:20:00,253.19,253.86,253.19,253.29,46386.0,253.19,253.86,253.19,253.29,46386.0
2018-08-08 10:30:00,253.28,253.61,252.83,253.02,11837.0,253.28,253.61,252.83,253.02,11837.0
2018-08-08 10:40:00,253.13,253.83,253.08,253.83,13610.0,253.13,253.83,253.08,253.83,13610.0
2018-08-08 10:50:00,253.93,254.33,253.76,254.18,70657.0,253.93,254.33,253.76,254.18,70657.0
2018-08-08 11:00:00,254.18,254.25,253.76,253.81,16872.0,254.18,254.25,253.76,253.81,16872.0
2018-08-08 11:10:00,253.79,254.04,253.74,253.98,17532.0,253.79,254.04,253.74,253.98,17532.0
2018-08-08 11:20:00,253.94,254.08,253.56,254.0,33343.0,253.94,254.08,253.56,254.0,33343.0
2018-08-08 11:30:00,254.04,254.34,254.04,254.27,18085.0,254.04,254.34,254.04,254.27,18085.0
2018-08-08 11:40:00,254.3,254.35,253.82,253.82,16345.0,254.3,254.35,253.82,253.82,16345.0
2018-08-08 11:50:00,253.73,253.73,253.1,253.2,12132.0,253.73,253.73,253.1,253.2,12132.0
2018-08-08 12:00:00,253.2,253.3,253.03,253.25,15789.0,253.2,253.3,253.03,253.25,15789.0
2018-08-08 12:10:00,253.27,253.9,253.22,253.85,19244.0,253.27,253.9,253.22,253.85,19244.0
2018-08-08 12:20:00,253.92,253.98,253.68,253.96,10205.0,253.92,253.98,253.68,253.96,10205.0
2018-08-08 12:30:00,253.97,254.56,253.97,254.5,24761.0,253.97,254.56,253.97,254.5,24761.0
2018-08-08 12:40:00,254.48,254.55,254.28,254.51,11624.0,254.48,254.55,254.28,254.51,11624.0
2018-08-08 12:50:00,254.51,254.51,254.08,254.25,15349.0,254.51,254.51,254.08,254.25,15349.0
2018-08-08 13:00:00,254.24,254.47,254.15,254.15,10928.0,254.24,254.47,254.15,254.15,10928.0
2018-08-08 13:10:00,254.2,254.33,254.06,254.06,9013.0,254.2,254.33,254.06,254.06,9013.0
2018-08-08 13:20:00,254.11,254.22,253.7,253.72,14129.0,254.11,254.22,253.7,253.72,14129.0
2018-08-08 13:30:00,253.8,254.01,253.71,253.74,12098.0,253.8,254.01,253.71,253.74,12098.0
2018-08-08 13:40:00,253.78,253.85,253.63,253.83,27006.0,253.78,253.85,253.63,253.83,27006.0
2018-08-08 13:50:00,253.83,254.05,253.62,254.05,33001.0,253.83,254.05,253.62,254.05,33001.0
2018-08-08 14:00:00,253.98,254.04,253.7,253.7,14582.0,253.98,254.04,253.7,253.7,14582.0
2018-08-08 14:10:00,253.75,254.12,253.51,254.05,13395.0,253.75,254.12,253.51,254.05,13395.0
2018-08-08 14:20:00,254.02,254.52,254.02,254.52,12126.0,254.02,254.52,254.02,254.52,12126.0
2018-08-08 14:30:00,254.53,254.57,254.19,254.2,12390.0,254.53,254.57,254.19,254.2,12390.0
2018-08-08 14:40:00,254.2,254.27,253.88,253.95,18804.0,254.2,254.27,253.88,253.95,18804.0
2018-08-08 14:50:00,253.95,253.99,253.76,253.9,15230.0,253.95,253.99,253.76,253.9,15230.0
2018-08-08 15:00:00,253.91,254.01,253.78,253.97,15947.0,253.91,254.01,253.78,253.97,15947.0
2018-08-08 15:10:00,253.96,254.28,253.87,253.99,30210.0,253.96,254.28,253.87,253.99,30210.0
2018-08-08 15:20:00,253.96,253.99,253.82,253.99,30516.0,253.96,253.99,253.82,253.99,30516.0
2018-08-08 15:30:00,254.08,254.18,253.8,253.91,26423.0,254.08,254.18,253.8,253.91,26423.0
2018-08-08 15:40:00,253.94,254.08,253.84,254.08,29247.0,253.94,254.08,253.84,254.08,29247.0
2018-08-08 15:50:00,254.12,254.32,253.82,253.83,73598.0,254.12,254.32,253.82,253.83,73598.0
2018-08-09 09:30:00,254.55,255.44,254.44,255.1,62075.0,254.55,255.44,254.44,255.1,62075.0
2018-08-09 09:40:00,255.19,255.75,254.6,254.77,44146.0,255.19,255.75,254.6,254.77,44146.0
2018-08-09 09:50:00,254.67,255.09,254.09,254.1,31322.0,254.67,255.09,254.09,254.1,31322.0
2018-08-09 10:00:00,254.1,255.1,254.02,254.82,24887.0,254.1,255.1,254.02,254.82,24887.0
2018-08-09 10:10:00,254.79,254.82,254.37,254.64,13545.0,254.79,254.82,254.37,254.64,13545.0
2018-08-09 10:20:00,254.51,255.05,254.5,254.95,15424.0,254.51,255.05,254.5,254.95,15424.0
2018-08-09 10:30:00,254.97,255.1,254.77,254.91,17346.0,254.97,255.1,254.77,254.91,17346.0
2018-08-09 10:40:00,254.85,255.1,254.71,254.73,24704.0,254.85,255.1,254.71,254.73,24704.0
2018-08-09 10:50:00,254.73,254.91,254.58,254.79,11984.0,254.73,254.91,254.58,254.79,11984.0
2018-08-09 11:00:00,254.91,255.12,254.65,254.68,20463.0,254.91,255.12,254.65,254.68,20463.0
2018-08-09 11:10:00,254.71,255.04,254.7,254.95,12870.0,254.71,255.04,254.7,254.95,12870.0
2018-08-09 11:20:00,254.96,255.22,254.78,255.16,15846.0,254.96,255.22,254.78,255.16,15846.0
2018-08-09 11:30:00,255.22,255.22,254.92,255.06,19162.0,255.22,255.22,254.92,255.06,19162.0
2018-08-09 11:40:00,255.02,255.2,254.56,254.57,23876.0,255.02,255.2,254.56,254.57,23876.0
2018-08-09 11:50:00,254.47,254.95,254.38,254.9,10670.0,254.47,254.95,254.38,254.9,10670.0
2018-08-09 12:00:00,254.88,255.08,254.79,254.92,10582.0,254.88,255.08,254.79,254.92,10582.0
2018-08-09 12:10:00,254.97,255.1,254.88,254.95,13742.0,254.97,255.1,254.88,254.95,13742.0
2018-08-09 12:20:00,254.92,254.97,254.81,254.83,8499.0,254.92,254.97,254.81,254.83,8499.0
2018-08-09 12:30:00,254.83,255.25,254.82,255.2,16478.0,254.83,255.25,254.82,255.2,16478.0
2018-08-09 12:40:00,255.13,255.17,254.57,254.71,15432.0,255.13,255.17,254.57,254.71,15432.0
2018-08-09 12:50:00,254.75,255.23,254.75,255.2,22105.0,254.75,255.23,254.75,255.2,22105.0
2018-08-09 13:00:00,255.21,255.24,254.96,254.98,14976.0,255.21,255.24,254.96,254.98,14976.0
2018-08-09 13:10:00,254.96,255.32,254.92,255.22,18294.0,254.96,255.32,254.92,255.22,18294.0
2018-08-09 13:20:00,255.2,255.2,254.86,254.93,30143.0,255.2,255.2,254.86,254.93,30143.0
2018-08-09 13:30:00,254.92,255.19,254.74,255.19,22438.0,254.92,255.19,254.74,255.19,22438.0
2018-08-09 13:40:00,255.22,255.29,255.1,255.26,11608.0,255.22,255.29,255.1,255.26,11608.0
2018-08-09 13:50:00,255.26,255.26,254.94,255.01,41193.0,255.26,255.26,254.94,255.01,41193.0
2018-08-09 14:00:00,255.09,255.16,254.88,254.95,10369.0,255.09,255.16,254.88,254.95,10369.0
2018-08-09 14:10:00,255.0,255.05,254.59,254.73,8622.0,255.0,255.05,254.59,254.73,8622.0
2018-08-09 14:20:00,254.72,254.76,254.44,254.57,18815.0,254.72,254.76,254.44,254.57,18815.0
2018-08-09 14:30:00,254.61,254.99,254.6,254.9,12339.0,254.61,254.99,254.6,254.9,12339.0
2018-08-09 14:40:00,254.9,254.98,254.69,254.84,15157.0,254.9,254.98,254.69,254.84,15157.0
2018-08-09 14:50:00,254.82,254.83,254.52,254.7,14220.0,254.82,254.83,254.52,254.7,14220.0
2018-08-09 15:00:00,254.67,254.74,254.4,254.43,10837.0,254.67,254.74,254.4,254.43,10837.0
2018-08-09 15:10:00,254.44,254.52,254.23,254.46,13349.0,254.44,254.52,254.23,254.46,13349.0
2018-08-09 15:20:00,254.47,254.49,254.31,254.32,11065.0,254.47,254.49,254.31,254.32,11065.0
2018-08-09 15:30:00,254.33,254.38,253.95,254.25,20642.0,254.33,254.38,253.95,254.25,20642.0
2018-08-09 15:40:00,254.23,254.23,253.6,253.6,25511.0,254.23,254.23,253.6,253.6,25511.0
2018-08-09 15:50:00,253.6,253.9,253.39,253.8,115616.0,253.6,253.9,253.39,253.8,115616.0
2018-08-10 09:30:00,252.0,253.73,251.5,253.67,69776.0,252.0,253.73,251.5,253.67,69776.0
2018-08-10 09:40:00,253.7,253.94,252.8,253.24,74281.0,253.7,253.94,252.8,253.24,74281.0
2018-08-10 09:50:00,253.31,253.55,252.74,252.92,34096.0,253.31,253.55,252.74,252.92,34096.0
2018-08-10 10:00:00,252.87,253.26,252.51,253.26,30919.0,252.87,253.26,252.51,253.26,30919.0
2018-08-10 10:10:00,253.23,254.31,253.23,253.63,45035.0,253.23,254.31,253.23,253.63,45035.0
2018-08-10 10:20:00,253.52,254.33,253.45,254.07,74500.0,253.52,254.33,253.45,254.07,74500.0
2018-08-10 10:30:00,254.02,254.97,253.98,254.39,20266.0,254.02,254.97,253.98,254.39,20266.0
2018-08-10 10:40:00,254.44,254.44,253.27,253.76,25012.0,254.44,254.44,253.27,253.76,25012.0
2018-08-10 10:50:00,253.73,253.94,253.48,253.85,26164.0,253.73,253.94,253.48,253.85,26164.0
2018-08-10 11:00:00,253.9,254.31,253.71,253.85,32239.0,253.9,254.31,253.71,253.85,32239.0
2018-08-10 11:10:00,253.8,254.09,253.68,254.05,11894.0,253.8,254.09,253.68,254.05,11894.0
2018-08-10 11:20:00,254.08,254.33,253.91,254.02,17804.0,254.08,254.33,253.91,254.02,17804.0
2018-08-10 11:30:00,254.06,254.35,254.03,254.05,12007.0,254.06,254.35,254.03,254.05,12007.0
2018-08-10 11:40:00,254.09,254.1,253.55,253.72,20940.0,254.09,254.1,253.55,253.72,20940.0
2018-08-10 11:50:00,253.76,254.08,253.63,253.93,13540.0,253.76,254.08,253.63,253.93,13540.0
2018-08-10 12:00:00,253.9,253.91,253.44,253.44,10619.0,253.9,253.91,253.44,253.44,10619.0
2018-08-10 12:10:00,253.43,253.7,253.43,253.64,8928.0,253.43,253.7,253.43,253.64,8928.0
2018-08-10 12:20:00,253.68,253.88,253.59,253.88,18406.0,253.68,253.88,253.59,253.88,18406.0
2018-08-10 12:30:00,253.81,254.39,253.81,254.34,14022.0,253.81,254.39,253.81,254.34,14022.0
2018-08-10 12:40:00,254.36,254.41,253.99,254.15,16614.0,254.36,254.41,253.99,254.15,16614.0
2018-08-10 12:50:00,254.19,254.42,254.07,254.37,18799.0,254.19,254.42,254.07,254.37,18799.0
2018-08-10 13:00:00,254.32,254.36,253.87,254.05,11294.0,254.32,254.36,253.87,254.05,11294.0
2018-08-10 13:10:00,254.06,254.17,253.59,253.61,12722.0,254.06,254.17,253.59,253.61,12722.0
2018-08-10 13:20:00,253.58,254.07,253.58,253.72,31212.0,253.58,254.07,253.58,253.72,31212.0
2018-08-10 13:30:00,253.75,253.83,253.48,253.51,19499.0,253.75,253.83,253.48,253.51,19499.0
2018-08-10 13:40:00,253.49,253.54,252.75,253.0,29280.0,253.49,253.54,252.75,253.0,29280.0
2018-08-10 13:50:00,253.05,253.19,252.84,253.17,13648.0,253.05,253.19,252.84,253.17,13648.0
2018-08-10 14:00:00,253.14,253.4,252.98,253.29,25962.0,253.14,253.4,252.98,253.29,25962.0
2018-08-10 14:10:00,253.3,253.71,253.29,253.61,15090.0,253.3,253.71,253.29,253.61,15090.0
2018-08-10 14:20:00,253.62,253.63,252.94,252.94,25360.0,253.62,253.63,252.94,252.94,25360.0
2018-08-10 14:30:00,252.92,253.27,252.86,253.27,11587.0,252.92,253.27,252.86,253.27,11587.0
2018-08-10 14:40:00,253.21,253.38,253.16,253.32,16568.0,253.21,253.38,253.16,253.32,16568.0
2018-08-10 14:50:00,253.37,253.55,253.37,253.4,15039.0,253.37,253.55,253.37,253.4,15039.0
2018-08-10 15:00:00,253.32,253.43,252.99,253.26,32395.0,253.32,253.43,252.99,253.26,32395.0
2018-08-10 15:10:00,253.21,253.89,253.07,253.84,26596.0,253.21,253.89,253.07,253.84,26596.0
2018-08-10 15:20:00,253.92,254.52,253.89,254.21,31436.0,253.92,254.52,253.89,254.21,31436.0
2018-08-10 15:30:00,254.25,254.34,253.82,253.97,23344.0,254.25,254.34,253.82,253.97,23344.0
2018-08-10 15:40:00,253.94,253.98,253.63,253.68,38887.0,253.94,253.98,253.63,253.68,38887.0
2018-08-10 15:50:00,253.65,253.79,253.47,253.66,123893.0,253.65,253.79,253.47,253.66,123893.0
2018-08-13 09:30:00,254.16,255.6,253.93,254.68,80908.0,254.16,255.6,253.93,254.68,80908.0
2018-08-13 09:40:00,254.76,254.81,254.14,254.73,29115.0,254.76,254.81,254.14,254.73,29115.0
2018-08-13 09:50:00,254.88,255.81,254.67,255.7,56268.0,254.88,255.81,254.67,255.7,56268.0
2018-08-13 10:00:00,255.67,255.75,255.15,255.5,32262.0,255.67,255.75,255.15,255.5,32262.0
2018-08-13 10:10:00,255.64,256.26,255.64,256.17,33461.0,255.64,256.26,255.64,256.17,33461.0
2018-08-13 10:20:00,256.11,256.16,255.42,255.53,27883.0,256.11,256.16,255.42,255.53,27883.0
2018-08-13 10:30:00,255.54,256.23,255.53,255.98,21976.0,255.54,256.23,255.53,255.98,21976.0
2018-08-13 10:40:00,256.0,256.0,255.56,255.79,16577.0,256.0,256.0,255.56,255.79,16577.0
2018-08-13 10:50:00,255.84,256.6,255.73,256.05,41900.0,255.84,256.6,255.73,256.05,41900.0
2018-08-13 11:00:00,256.04,256.11,255.09,255.24,39813.0,256.04,256.11,255.09,255.24,39813.0
2018-08-13 11:10:00,255.24,255.38,254.61,254.64,18625.0,255.24,255.38,254.61,254.64,18625.0
2018-08-13 11:20:00,254.67,254.81,254.28,254.54,17021.0,254.67,254.81,254.28,254.54,17021.0
2018-08-13 11:30:00,254.54,254.73,254.18,254.52,19767.0,254.54,254.73,254.18,254.52,19767.0
2018-08-13 11:40:00,254.44,255.08,254.32,254.77,16738.0,254.44,255.08,254.32,254.77,16738.0
2018-08-13 11:50:00,254.64,254.65,254.1,254.5,11003.0,254.64,254.65,254.1,254.5,11003.0
2018-08-13 12:00:00,254.54,254.92,254.46,254.92,11955.0,254.54,254.92,254.46,254.92,11955.0
2018-08-13 12:10:00,254.92,255.32,254.83,254.86,10865.0,254.92,255.32,254.83,254.86,10865.0
2018-08-13 12:20:00,254.77,254.91,253.95,254.2,16065.0,254.77,254.91,253.95,254.2,16065.0
2018-08-13 12:30:00,254.14,254.45,253.91,254.17,12715.0,254.14,254.45,253.91,254.17,12715.0
2018-08-13 12:40:00,254.21,254.3,253.83,253.87,25270.0,254.21,254.3,253.83,253.87,25270.0
2018-08-13 12:50:00,253.92,254.26,253.87,253.94,12027.0,253.92,254.26,253.87,253.94,12027.0
2018-08-13 13:00:00,253.92,253.92,253.37,253.72,13981.0,253.92,253.92,253.37,253.72,13981.0
2018-08-13 13:10:00,253.69,254.41,253.66,254.4,12985.0,253.69,254.41,253.66,254.4,12985.0
2018-08-13 13:20:00,254.36,254.66,254.35,254.59,9693.0,254.36,254.66,254.35,254.59,9693.0
2018-08-13 13:30:00,254.63,255.06,254.63,254.69,10353.0,254.63,255.06,254.63,254.69,10353.0
2018-08-13 13:40:00,254.69,254.99,254.68,254.77,8718.0,254.69,254.99,254.68,254.77,8718.0
2018-08-13 13:50:00,254.85,255.16,254.72,254.8,13828.0,254.85,255.16,254.72,254.8,13828.0
2018-08-13 14:00:00,254.88,255.3,254.87,255.16,11634.0,254.88,255.3,254.87,255.16,11634.0
2018-08-13 14:10:00,255.05,255.5,255.05,255.24,12883.0,255.05,255.5,255.05,255.24,12883.0
2018-08-13 14:20:00,255.3,255.53,255.22,255.5,11998.0,255.3,255.53,255.22,255.5,11998.0
2018-08-13 14:30:00,255.54,255.64,254.8,254.85,16456.0,255.54,255.64,254.8,254.85,16456.0
2018-08-13 14:40:00,254.8,255.05,254.66,254.71,7222.0,254.8,255.05,254.66,254.71,7222.0
2018-08-13 14:50:00,254.63,254.63,254.14,254.3,13337.0,254.63,254.63,254.14,254.3,13337.0
2018-08-13 15:00:00,254.21,254.39,254.0,254.39,15119.0,254.21,254.39,254.0,254.39,15119.0
2018-08-13 15:10:00,254.37,254.5,254.19,254.28,18574.0,254.37,254.5,254.19,254.28,18574.0
2018-08-13 15:20:00,254.33,254.4,253.84,253.88,19685.0,254.33,254.4,253.84,253.88,19685.0
2018-08-13 15:30:00,253.94,254.16,253.85,254.16,14769.0,253.94,254.16,253.85,254.16,14769.0
2018-08-13 15:40:00,254.11,254.16,253.82,253.82,27312.0,254.11,254.16,253.82,253.82,27312.0
2018-08-13 15:50:00,253.79,253.81,253.3,253.64,109085.0,253.79,253.81,253.3,253.64,109085.0
2018-08-14 09:30:00,254.38,255.04,253.35,254.32,65709.0,254.38,255.04,253.35,254.32,65709.0
2018-08-14 09:40:00,254.31,254.31,252.5,252.59,44993.0,254.31,254.31,252.5,252.59,44993.0
2018-08-14 09:50:00,252.51,252.96,252.21,252.7,39815.0,252.51,252.96,252.21,252.7,39815.0
2018-08-14 10:00:00,252.86,253.05,252.09,252.88,44269.0,252.86,253.05,252.09,252.88,44269.0
2018-08-14 10:10:00,252.9,253.82,252.65,253.57,30576.0,252.9,253.82,252.65,253.57,30576.0
2018-08-14 10:20:00,253.62,253.87,253.62,253.82,16190.0,253.62,253.87,253.62,253.82,16190.0
2018-08-14 10:30:00,253.75,254.59,253.63,254.16,21544.0,253.75,254.59,253.63,254.16,21544.0
2018-08-14 10:40:00,254.12,254.8,254.06,254.73,53168.0,254.12,254.8,254.06,254.73,53168.0
2018-08-14 10:50:00,254.8,255.11,254.61,255.02,27427.0,254.8,255.11,254.61,255.02,27427.0
2018-08-14 11:00:00,254.98,255.25,254.75,255.15,21130.0,254.98,255.25,254.75,255.15,21130.0
2018-08-14 11:10:00,255.22,255.47,255.05,255.08,19918.0,255.22,255.47,255.05,255.08,19918.0
2018-08-14 11:20:00,255.01,255.5,255.01,255.15,19877.0,255.01,255.5,255.01,255.15,19877.0
2018-08-14 11:30:00,255.17,255.23,254.78,255.03,10068.0,255.17,255.23,254.78,255.03,10068.0
2018-08-14 11:40:00,255.09,255.63,254.8,255.59,15441.0,255.09,255.63,254.8,255.59,15441.0
2018-08-14 11:50:00,255.58,255.65,255.07,255.22,19975.0,255.58,255.65,255.07,255.22,19975.0
2018-08-14 12:00:00,255.2,255.45,255.17,255.26,33513.0,255.2,255.45,255.17,255.26,33513.0
2018-08-14 12:10:00,255.34,255.74,255.22,255.74,23373.0,255.34,255.74,255.22,255.74,23373.0
2018-08-14 12:20:00,255.74,255.74,255.33,255.56,11036.0,255.74,255.74,255.33,255.56,11036.0
2018-08-14 12:30:00,255.55,255.6,255.29,255.48,9151.0,255.55,255.6,255.29,255.48,9151.0
2018-08-14 12:40:00,255.5,255.77,255.42,255.48,15011.0,255.5,255.77,255.42,255.48,15011.0
2018-08-14 12:50:00,255.51,255.55,254.92,255.26,12856.0,255.51,255.55,254.92,255.26,12856.0
2018-08-14 13:00:00,255.29,255.56,255.29,255.49,9319.0,255.29,255.56,255.29,255.49,9319.0
2018-08-14 13:10:00,255.53,255.56,255.35,255.44,9905.0,255.53,255.56,255.35,255.44,9905.0
2018-08-14 13:20:00,255.43,255.57,255.12,255.26,14673.0,255.43,255.57,255.12,255.26,14673.0
2018-08-14 13:30:00,255.23,255.58,255.16,255.54,11440.0,255.23,255.58,255.16,255.54,11440.0
2018-08-14 13:40:00,255.55,255.72,255.46,255.68,10736.0,255.55,255.72,255.46,255.68,10736.0
2018-08-14 13:50:00,255.63,256.1,255.46,255.95,33613.0,255.63,256.1,255.46,255.95,33613.0
2018-08-14 14:00:00,256.0,256.13,255.28,255.43,41240.0,256.0,256.13,255.28,255.43,41240.0
2018-08-14 14:10:00,255.43,255.6,255.28,255.51,17123.0,255.43,255.6,255.28,255.51,17123.0
2018-08-14 14:20:00,255.55,255.59,255.34,255.51,12369.0,255.55,255.59,255.34,255.51,12369.0
2018-08-14 14:30:00,255.59,256.06,255.54,256.06,10338.0,255.59,256.06,255.54,256.06,10338.0
2018-08-14 14:40:00,256.04,256.04,255.76,255.93,16517.0,256.04,256.04,255.76,255.93,16517.0
2018-08-14 14:50:00,255.92,256.1,255.91,256.06,13808.0,255.92,256.1,255.91,256.06,13808.0
2018-08-14 15:00:00,256.1,256.1,255.76,255.87,24124.0,256.1,256.1,255.76,255.87,24124.0
2018-08-14 15:10:00,255.9,256.04,255.85,256.04,17302.0,255.9,256.04,255.85,256.04,17302.0
2018-08-14 15:20:00,256.03,256.2,255.95,256.19,27572.0,256.03,256.2,255.95,256.19,27572.0
2018-08-14 15:30:00,256.13,256.25,255.98,256.21,32727.0,256.13,256.25,255.98,256.21,32727.0
2018-08-14 15:40:00,256.2,256.21,255.86,255.95,35986.0,256.2,256.21,255.86,255.95,35986.0
2018-08-14 15:50:00,255.96,256.16,255.73,256.05,78203.0,255.96,256.16,255.73,256.05,78203.0
2018-08-15 09:30:00,253.8,255.29,253.01,255.0,81568.0,253.8,255.29,253.01,255.0,81568.0
2018-08-15 09:40:00,255.01,255.83,254.06,254.49,32034.0,255.01,255.83,254.06,254.49,32034.0
2018-08-15 09:50:00,254.48,255.0,252.93,253.01,53742.0,254.48,255.0,252.93,253.01,53742.0
2018-08-15 10:00:00,252.92,253.32,251.79,252.06,62821.0,252.92,253.32,251.79,252.06,62821.0
2018-08-15 10:10:00,251.97,252.73,251.15,251.67,41550.0,251.97,252.73,251.15,251.67,41550.0
2018-08-15 10:20:00,251.59,251.6,250.06,250.24,52506.0,251.59,251.6,250.06,250.24,52506.0
2018-08-15 10:30:00,250.21,251.27,249.62,251.1,91775.0,250.21,251.27,249.62,251.1,91775.0
2018-08-15 10:40:00,251.07,251.37,250.33,250.85,29760.0,251.07,251.37,250.33,250.85,29760.0
2018-08-15 10:50:00,250.84,250.87,250.11,250.61,52934.0,250.84,250.87,250.11,250.61,52934.0
2018-08-15 11:00:00,250.59,251.67,250.45,251.59,37906.0,250.59,251.67,250.45,251.59,37906.0
2018-08-15 11:10:00,251.67,251.91,251.15,251.56,34357.0,251.67,251.91,251.15,251.56,34357.0
2018-08-15 11:20:00,251.58,251.66,251.09,251.19,38323.0,251.58,251.66,251.09,251.19,38323.0
2018-08-15 11:30:00,251.3,251.71,250.66,250.74,35080.0,251.3,251.71,250.66,250.74,35080.0
2018-08-15 11:40:00,250.81,250.81,249.21,249.89,45300.0,250.81,250.81,249.21,249.89,45300.0
2018-08-15 11:50:00,249.94,249.97,249.26,249.35,58826.0,249.94,249.97,249.26,249.35,58826.0
2018-08-15 12:00:00,249.35,249.91,249.11,249.85,42177.0,249.35,249.91,249.11,249.85,42177.0
2018-08-15 12:10:00,249.89,249.91,249.61,249.83,43551.0,249.89,249.91,249.61,249.83,43551.0
2018-08-15 12:20:00,249.86,250.2,249.66,250.0,43240.0,249.86,250.2,249.66,250.0,43240.0
2018-08-15 12:30:00,250.04,250.41,249.84,250.33,60598.0,250.04,250.41,249.84,250.33,60598.0
2018-08-15 12:40:00,250.36,250.38,249.46,249.57,30046.0,250.36,250.38,249.46,249.57,30046.0
2018-08-15 12:50:00,249.62,249.79,249.42,249.52,20745.0,249.62,249.79,249.42,249.52,20745.0
2018-08-15 13:00:00,249.55,250.24,249.32,250.06,26997.0,249.55,250.24,249.32,250.06,26997.0
2018-08-15 13:10:00,250.02,250.08,249.54,249.54,32315.0,250.02,250.08,249.54,249.54,32315.0
2018-08-15 13:20:00,249.55,249.59,248.66,249.01,87004.0,249.55,249.59,248.66,249.01,87004.0
2018-08-15 13:30:00,249.09,249.35,248.93,249.34,23929.0,249.09,249.35,248.93,249.34,23929.0
2018-08-15 13:40:00,249.35,250.11,249.3,249.5,44100.0,249.35,250.11,249.3,249.5,44100.0
2018-08-15 13:50:00,249.54,249.7,249.37,249.42,21051.0,249.54,249.7,249.37,249.42,21051.0
2018-08-15 14:00:00,249.4,249.82,249.08,249.12,28755.0,249.4,249.82,249.08,249.12,28755.0
2018-08-15 14:10:00,249.13,249.22,248.5,248.63,33109.0,249.13,249.22,248.5,248.63,33109.0
2018-08-15 14:20:00,248.64,249.03,248.27,248.5,32743.0,248.64,249.03,248.27,248.5,32743.0
2018-08-15 14:30:00,248.46,249.0,248.02,248.87,38617.0,248.46,249.0,248.02,248.87,38617.0
2018-08-15 14:40:00,248.88,249.07,248.65,248.72,19461.0,248.88,249.07,248.65,248.72,19461.0
2018-08-15 14:50:00,248.68,249.51,248.68,249.51,29522.0,248.68,249.51,248.68,249.51,29522.0
2018-08-15 15:00:00,249.67,250.45,249.51,250.18,36762.0,249.67,250.45,249.51,250.18,36762.0
2018-08-15 15:10:00,250.09,250.09,249.59,249.78,24242.0,250.09,250.09,249.59,249.78,24242.0
2018-08-15 15:20:00,249.76,250.2,249.73,250.2,25346.0,249.76,250.2,249.73,250.2,25346.0
2018-08-15 15:30:00,250.16,250.91,250.16,250.53,40510.0,250.16,250.91,250.16,250.53,40510.0
2018-08-15 15:40:00,250.52,251.2,250.35,250.83,54237.0,250.52,251.2,250.35,250.83,54237.0
2018-08-15 15:50:00,250.78,250.82,250.09,250.52,159245.0,250.78,250.82,250.09,250.52,159245.0
2018-08-16 09:30:00,252.79,253.3,251.37,251.66,96223.0,252.79,253.3,251.37,251.66,96223.0
2018-08-16 09:40:00,251.77,252.66,251.09,251.57,41761.0,251.77,252.66,251.09,251.57,41761.0
2018-08-16 09:50:00,251.61,251.83,250.84,250.96,29224.0,251.61,251.83,250.84,250.96,29224.0
2018-08-16 10:00:00,251.06,252.01,251.05,251.8,35826.0,251.06,252.01,251.05,251.8,35826.0
2018-08-16 10:10:00,251.79,252.03,250.99,251.26,49038.0,251.79,252.03,250.99,251.26,49038.0
2018-08-16 10:20:00,251.31,251.57,250.41,251.57,54925.0,251.31,251.57,250.41,251.57,54925.0
2018-08-16 10:30:00,251.5,251.76,251.11,251.31,35200.0,251.5,251.76,251.11,251.31,35200.0
2018-08-16 10:40:00,251.4,251.41,250.24,250.29,51560.0,251.4,251.41,250.24,250.29,51560.0
2018-08-16 10:50:00,250.25,250.31,249.7,250.0,46774.0,250.25,250.31,249.7,250.0,46774.0
2018-08-16 11:00:00,250.04,250.63,250.03,250.46,39088.0,250.04,250.63,250.03,250.46,39088.0
2018-08-16 11:10:00,250.4,251.02,250.39,250.72,37650.0,250.4,251.02,250.39,250.72,37650.0
2018-08-16 11:20:00,250.71,250.95,250.51,250.76,31106.0,250.71,250.95,250.51,250.76,31106.0
2018-08-16 11:30:00,250.79,250.98,250.2,250.89,39617.0,250.79,250.98,250.2,250.89,39617.0
2018-08-16 11:40:00,250.98,251.16,250.71,250.74,26245.0,250.98,251.16,250.71,250.74,26245.0
2018-08-16 11:50:00,250.77,250.79,250.55,250.57,12917.0,250.77,250.79,250.55,250.57,12917.0
2018-08-16 12:00:00,250.61,250.61,250.28,250.5,28909.0,250.61,250.61,250.28,250.5,28909.0
2018-08-16 12:10:00,250.51,250.7,250.44,250.59,23607.0,250.51,250.7,250.44,250.59,23607.0
2018-08-16 12:20:00,250.56,250.62,250.32,250.33,20612.0,250.56,250.62,250.32,250.33,20612.0
2018-08-16 12:30:00,250.3,250.38,249.91,250.2,30199.0,250.3,250.38,249.91,250.2,30199.0
2018-08-16 12:40:00,250.18,250.18,249.2,249.33,38775.0,250.18,250.18,249.2,249.33,38775.0
2018-08-16 12:50:00,249.32,250.0,249.31,249.88,129409.0,249.32,250.0,249.31,249.88,129409.0
2018-08-16 13:00:00,250.0,250.0,249.46,249.46,29075.0,250.0,250.0,249.46,249.46,29075.0
2018-08-16 13:10:00,249.5,249.64,249.0,249.29,33963.0,249.5,249.64,249.0,249.29,33963.0
2018-08-16 13:20:00,249.28,249.81,249.27,249.54,20004.0,249.28,249.81,249.27,249.54,20004.0
2018-08-16 13:30:00,249.52,249.88,249.41,249.88,14034.0,249.52,249.88,249.41,249.88,14034.0
2018-08-16 13:40:00,249.84,250.0,249.5,249.52,19324.0,249.84,250.0,249.5,249.52,19324.0
2018-08-16 13:50:00,249.54,249.84,249.31,249.74,12524.0,249.54,249.84,249.31,249.74,12524.0
2018-08-16 14:00:00,249.75,250.06,249.68,250.0,30144.0,249.75,250.06,249.68,250.0,30144.0
2018-08-16 14:10:00,250.0,250.17,249.8,250.0,33404.0,250.0,250.17,249.8,250.0,33404.0
2018-08-16 14:20:00,250.01,250.07,249.54,249.56,34369.0,250.01,250.07,249.54,249.56,34369.0
2018-08-16 14:30:00,249.45,249.69,249.03,249.6,27919.0,249.45,249.69,249.03,249.6,27919.0
2018-08-16 14:40:00,249.64,250.04,249.63,250.04,28112.0,249.64,250.04,249.63,250.04,28112.0
2018-08-16 14:50:00,250.03,250.07,249.75,249.99,33044.0,250.03,250.07,249.75,249.99,33044.0
2018-08-16 15:00:00,250.0,250.06,249.84,249.86,45118.0,250.0,250.06,249.84,249.86,45118.0
2018-08-16 15:10:00,249.81,249.92,249.38,249.43,28233.0,249.81,249.92,249.38,249.43,28233.0
2018-08-16 15:20:00,249.41,249.68,249.27,249.65,21829.0,249.41,249.68,249.27,249.65,21829.0
2018-08-16 15:30:00,249.62,249.71,249.4,249.43,28817.0,249.62,249.71,249.4,249.43,28817.0
2018-08-16 15:40:00,249.45,249.48,248.82,249.02,67495.0,249.45,249.48,248.82,249.02,67495.0
2018-08-16 15:50:00,248.95,248.95,248.1,248.93,221008.0,248.95,248.95,248.1,248.93,221008.0
2018-08-17 09:30:00,248.39,249.22,245.16,248.7,203243.0,248.39,249.22,245.16,248.7,203243.0
2018-08-17 09:40:00,248.6,248.87,247.52,248.04,64879.0,248.6,248.87,247.52,248.04,64879.0
2018-08-17 09:50:00,248.16,248.45,246.93,247.31,36059.0,248.16,248.45,246.93,247.31,36059.0
2018-08-17 10:00:00,247.29,247.7,246.54,246.75,42571.0,247.29,247.7,246.54,246.75,42571.0
2018-08-17 10:10:00,246.64,246.84,245.75,245.93,58112.0,246.64,246.84,245.75,245.93,58112.0
2018-08-17 10:20:00,245.93,246.58,245.75,245.98,31013.0,245.93,246.58,245.75,245.98,31013.0
2018-08-17 10:30:00,246.09,246.34,245.04,245.24,51131.0,246.09,246.34,245.04,245.24,51131.0
2018-08-17 10:40:00,245.27,245.3,244.54,244.71,50179.0,245.27,245.3,244.54,244.71,50179.0
2018-08-17 10:50:00,244.76,244.83,243.71,244.14,43568.0,244.76,244.83,243.71,244.14,43568.0
2018-08-17 11:00:00,244.13,244.64,243.79,244.54,65979.0,244.13,244.64,243.79,244.54,65979.0
2018-08-17 11:10:00,244.61,244.82,243.95,244.73,43897.0,244.61,244.82,243.95,244.73,43897.0
2018-08-17 11:20:00,244.72,245.06,244.05,244.36,65631.0,244.72,245.06,244.05,244.36,65631.0
2018-08-17 11:30:00,244.32,244.71,244.04,244.09,35890.0,244.32,244.71,244.04,244.09,35890.0
2018-08-17 11:40:00,244.09,244.43,244.05,244.36,41385.0,244.09,244.43,244.05,244.36,41385.0
2018-08-17 11:50:00,244.37,245.02,244.37,244.91,39851.0,244.37,245.02,244.37,244.91,39851.0
2018-08-17 12:00:00,244.89,245.21,244.59,244.69,18592.0,244.89,245.21,244.59,244.69,18592.0
2018-08-17 12:10:00,244.69,244.77,244.42,244.61,24024.0,244.69,244.77,244.42,244.61,24024.0
2018-08-17 12:20:00,244.56,244.87,244.55,244.71,18616.0,244.56,244.87,244.55,244.71,18616.0
2018-08-17 12:30:00,244.66,244.74,244.0,244.11,31133.0,244.66,244.74,244.0,244.11,31133.0
2018-08-17 12:40:00,244.12,244.37,243.85,244.1,23211.0,244.12,244.37,243.85,244.1,23211.0
2018-08-17 12:50:00,244.11,244.18,243.8,243.86,22793.0,244.11,244.18,243.8,243.86,22793.0
2018-08-17 13:00:00,243.82,244.39,243.81,244.17,32380.0,243.82,244.39,243.81,244.17,32380.0
2018-08-17 13:10:00,244.18,244.38,243.89,244.26,23788.0,244.18,244.38,243.89,244.26,23788.0
2018-08-17 13:20:00,244.25,244.36,244.04,244.15,16715.0,244.25,244.36,244.04,244.15,16715.0
2018-08-17 13:30:00,244.17,244.58,244.11,244.51,13303.0,244.17,244.58,244.11,244.51,13303.0
2018-08-17 13:40:00,244.52,244.96,244.46,244.86,27188.0,244.52,244.96,244.46,244.86,27188.0
2018-08-17 13:50:00,244.83,245.35,244.62,245.16,23058.0,244.83,245.35,244.62,245.16,23058.0
2018-08-17 14:00:00,245.2,245.81,245.09,245.39,70849.0,245.2,245.81,245.09,245.39,70849.0
2018-08-17 14:10:00,245.4,245.77,245.17,245.56,60085.0,245.4,245.77,245.17,245.56,60085.0
2018-08-17 14:20:00,245.59,245.77,245.3,245.32,58013.0,245.59,245.77,245.3,245.32,58013.0
2018-08-17 14:30:00,245.31,245.56,245.21,245.4,23251.0,245.31,245.56,245.21,245.4,23251.0
2018-08-17 14:40:00,245.44,245.79,245.38,245.48,33298.0,245.44,245.79,245.38,245.48,33298.0
2018-08-17 14:50:00,245.53,245.96,245.47,245.71,36882.0,245.53,245.96,245.47,245.71,36882.0
2018-08-17 15:00:00,245.65,246.02,245.6,245.6,27361.0,245.65,246.02,245.6,245.6,27361.0
2018-08-17 15:10:00,245.62,245.81,245.54,245.7,24534.0,245.62,245.81,245.54,245.7,24534.0
2018-08-17 15:20:00,245.65,245.73,245.42,245.42,28977.0,245.65,245.73,245.42,245.42,28977.0
2018-08-17 15:30:00,245.48,245.79,245.42,245.75,63836.0,245.48,245.79,245.42,245.75,63836.0
2018-08-17 15:40:00,245.77,245.96,245.7,245.74,65444.0,245.77,245.96,245.7,245.74,65444.0
2018-08-17 15:50:00,245.72,246.03,245.37,245.76,189099.0,245.72,246.03,245.37,245.76,189099.0
2018-08-20 09:30:00,246.08,247.83,246.0,247.4,99131.0,246.08,247.83,246.0,247.4,99131.0
2018-08-20 09:40:00,247.4,247.91,246.61,247.18,109083.0,247.4,247.91,246.61,247.18,109083.0
2018-08-20 09:50:00,247.18,247.65,246.69,247.09,93812.0,247.18,247.65,246.69,247.09,93812.0
2018-08-20 10:00:00,247.06,249.09,247.06,248.81,72875.0,247.06,249.09,247.06,248.81,72875.0
2018-08-20 10:10:00,248.87,249.07,247.8,248.39,56700.0,248.87,249.07,247.8,248.39,56700.0
2018-08-20 10:20:00,248.34,248.64,247.92,248.5,86863.0,248.34,248.64,247.92,248.5,86863.0
2018-08-20 10:30:00,248.4,248.9,248.13,248.36,82307.0,248.4,248.9,248.13,248.36,82307.0
2018-08-20 10:40:00,248.36,249.31,248.05,249.14,44099.0,248.36,249.31,248.05,249.14,44099.0
2018-08-20 10:50:00,249.16,249.2,248.1,248.5,44656.0,249.16,249.2,248.1,248.5,44656.0
2018-08-20 11:00:00,248.48,249.08,248.38,248.56,69647.0,248.48,249.08,248.38,248.56,69647.0
2018-08-20 11:10:00,248.54,248.87,247.85,248.77,67678.0,248.54,248.87,247.85,248.77,67678.0
2018-08-20 11:20:00,248.75,249.39,248.42,249.25,58445.0,248.75,249.39,248.42,249.25,58445.0
2018-08-20 11:30:00,249.31,249.81,249.1,249.77,38209.0,249.31,249.81,249.1,249.77,38209.0
2018-08-20 11:40:00,249.74,249.89,249.02,249.1,40316.0,249.74,249.89,249.02,249.1,40316.0
2018-08-20 11:50:00,249.14,249.51,248.93,249.04,39122.0,249.14,249.51,248.93,249.04,39122.0
2018-08-20 12:00:00,249.08,249.67,248.9,249.42,32173.0,249.08,249.67,248.9,249.42,32173.0
2018-08-20 12:10:00,249.44,249.63,249.13,249.28,37676.0,249.44,249.63,249.13,249.28,37676.0
2018-08-20 12:20:00,249.32,250.0,249.14,249.66,65856.0,249.32,250.0,249.14,249.66,65856.0
2018-08-20 12:30:00,249.67,250.14,249.66,250.1,58581.0,249.67,250.14,249.66,250.1,58581.0
2018-08-20 12:40:00,250.07,250.15,249.65,249.65,29959.0,250.07,250.15,249.65,249.65,29959.0
2018-08-20 12:50:00,249.6,249.92,249.44,249.67,39225.0,249.6,249.92,249.44,249.67,39225.0
2018-08-20 13:00:00,249.67,249.73,249.37,249.49,29559.0,249.67,249.73,249.37,249.49,29559.0
2018-08-20 13:10:00,249.52,249.56,249.1,249.16,18113.0,249.52,249.56,249.1,249.16,18113.0
2018-08-20 13:20:00,249.18,249.61,249.17,249.48,24933.0,249.18,249.61,249.17,249.48,24933.0
2018-08-20 13:30:00,249.48,249.98,249.43,249.77,36669.0,249.48,249.98,249.43,249.77,36669.0
2018-08-20 13:40:00,249.75,250.0,249.65,249.83,44280.0,249.75,250.0,249.65,249.83,44280.0
2018-08-20 13:50:00,249.87,250.2,249.79,250.19,19225.0,249.87,250.2,249.79,250.19,19225.0
2018-08-20 14:00:00,250.2,250.37,249.91,250.01,35429.0,250.2,250.37,249.91,250.01,35429.0
2018-08-20 14:10:00,249.98,250.02,249.56,249.62,23753.0,249.98,250.02,249.56,249.62,23753.0
2018-08-20 14:20:00,249.65,250.08,249.61,249.97,20806.0,249.65,250.08,249.61,249.97,20806.0
2018-08-20 14:30:00,249.93,249.98,249.79,249.91,21186.0,249.93,249.98,249.79,249.91,21186.0
2018-08-20 14:40:00,249.9,249.95,249.71,249.81,27553.0,249.9,249.95,249.71,249.81,27553.0
2018-08-20 14:50:00,249.82,249.84,249.54,249.69,23130.0,249.82,249.84,249.54,249.69,23130.0
2018-08-20 15:00:00,249.71,249.82,249.58,249.71,29497.0,249.71,249.82,249.58,249.71,29497.0
2018-08-20 15:10:00,249.75,250.17,249.75,250.08,39880.0,249.75,250.17,249.75,250.08,39880.0
2018-08-20 15:20:00,250.08,250.3,250.02,250.08,45083.0,250.08,250.3,250.02,250.08,45083.0
2018-08-20 15:30:00,250.07,250.14,249.84,249.87,39191.0,250.07,250.14,249.84,249.87,39191.0
2018-08-20 15:40:00,249.9,250.13,249.84,250.1,61968.0,249.9,250.13,249.84,250.1,61968.0
2018-08-20 15:50:00,250.08,250.08,249.58,249.76,199488.0,250.08,250.08,249.58,249.76,199488.0
2018-08-21 09:30:00,250.45,252.25,250.36,250.78,102510.0,250.45,252.25,250.36,250.78,102510.0
2018-08-21 09:40:00,250.82,251.66,250.58,251.42,28354.0,250.82,251.66,250.58,251.42,28354.0
2018-08-21 09:50:00,251.35,252.23,251.35,252.2,35034.0,251.35,252.23,251.35,252.2,35034.0
2018-08-21 10:00:00,252.25,252.65,251.88,252.38,52162.0,252.25,252.65,251.88,252.38,52162.0
2018-08-21 10:10:00,252.34,253.33,252.25,252.84,50239.0,252.34,253.33,252.25,252.84,50239.0
2018-08-21 10:20:00,252.82,253.33,252.63,252.85,33742.0,252.82,253.33,252.63,252.85,33742.0
2018-08-21 10:30:00,252.9,253.2,252.75,253.1,27698.0,252.9,253.2,252.75,253.1,27698.0
2018-08-21 10:40:00,252.97,253.17,252.75,252.91,18630.0,252.97,253.17,252.75,252.91,18630.0
2018-08-21 10:50:00,252.88,252.99,252.51,252.89,22878.0,252.88,252.99,252.51,252.89,22878.0
2018-08-21 11:00:00,252.88,252.95,252.34,252.79,17511.0,252.88,252.95,252.34,252.79,17511.0
2018-08-21 11:10:00,252.65,252.65,251.95,252.11,15827.0,252.65,252.65,251.95,252.11,15827.0
2018-08-21 11:20:00,252.11,252.11,251.78,251.79,18641.0,252.11,252.11,251.78,251.79,18641.0
2018-08-21 11:30:00,251.87,252.25,251.87,252.0,20310.0,251.87,252.25,251.87,252.0,20310.0
2018-08-21 11:40:00,251.97,252.04,251.84,251.95,10668.0,251.97,252.04,251.84,251.95,10668.0
2018-08-21 11:50:00,251.9,252.15,251.74,251.91,42411.0,251.9,252.15,251.74,251.91,42411.0
2018-08-21 12:00:00,251.97,252.26,251.96,252.07,23584.0,251.97,252.26,251.96,252.07,23584.0
2018-08-21 12:10:00,252.07,252.18,251.91,251.97,21138.0,252.07,252.18,251.91,251.97,21138.0
2018-08-21 12:20:00,251.97,252.05,251.78,251.94,14676.0,251.97,252.05,251.78,251.94,14676.0
2018-08-21 12:30:00,251.97,252.05,251.83,251.86,13497.0,251.97,252.05,251.83,251.86,13497.0
2018-08-21 12:40:00,251.87,252.28,251.81,252.28,30023.0,251.87,252.28,251.81,252.28,30023.0
2018-08-21 12:50:00,252.2,252.28,252.06,252.07,9668.0,252.2,252.28,252.06,252.07,9668.0
2018-08-21 13:00:00,252.11,252.14,251.94,252.0,91034.0,252.11,252.14,251.94,252.0,91034.0
2018-08-21 13:10:00,251.99,251.99,251.72,251.95,22577.0,251.99,251.99,251.72,251.95,22577.0
2018-08-21 13:20:00,251.92,252.03,251.81,252.02,14243.0,251.92,252.03,251.81,252.02,14243.0
2018-08-21 13:30:00,252.0,252.16,251.92,252.02,79224.0,252.0,252.16,251.92,252.02,79224.0
2018-08-21 13:40:00,252.0,252.05,251.84,251.98,18547.0,252.0,252.05,251.84,251.98,18547.0
2018-08-21 13:50:00,251.96,252.06,251.75,251.77,16978.0,251.96,252.06,251.75,251.77,16978.0
2018-08-21 14:00:00,251.78,251.84,251.61,251.79,27741.0,251.78,251.84,251.61,251.79,27741.0
2018-08-21 14:10:00,251.84,251.9,251.57,251.72,19826.0,251.84,251.9,251.57,251.72,19826.0
2018-08-21 14:20:00,251.7,251.87,251.7,251.77,49196.0,251.7,251.87,251.7,251.77,49196.0
2018-08-21 14:30:00,251.76,251.77,251.38,251.46,26469.0,251.76,251.77,251.38,251.46,26469.0
2018-08-21 14:40:00,251.52,251.57,251.13,251.16,22393.0,251.52,251.57,251.13,251.16,22393.0
2018-08-21 14:50:00,251.13,251.13,250.61,250.77,28537.0,251.13,251.13,250.61,250.77,28537.0
2018-08-21 15:00:00,250.75,251.11,250.61,250.91,37058.0,250.75,251.11,250.61,250.91,37058.0
2018-08-21 15:10:00,250.91,251.21,250.9,251.14,28379.0,250.91,251.21,250.9,251.14,28379.0
2018-08-21 15:20:00,251.13,251.38,250.96,251.26,41056.0,251.13,251.38,250.96,251.26,41056.0
2018-08-21 15:30:00,251.23,251.45,251.17,251.33,31519.0,251.23,251.45,251.17,251.33,31519.0
2018-08-21 15:40:00,251.33,251.45,250.84,250.87,87525.0,251.33,251.45,250.84,250.87,87525.0
2018-08-21 15:50:00,250.84,251.58,250.62,251.5,211859.0,250.84,251.58,250.62,251.5,211859.0
2018-08-22 09:30:00,250.59,252.95,250.36,252.2,71592.0,250.59,252.95,250.36,252.2,71592.0
2018-08-22 09:40:00,252.16,252.48,251.62,252.26,22915.0,252.16,252.48,251.62,252.26,22915.0
2018-08-22 09:50:00,251.94,252.3,251.53,252.26,26985.0,251.94,252.3,251.53,252.26,26985.0
2018-08-22 10:00:00,252.29,252.46,251.39,251.59,36514.0,252.29,252.46,251.39,251.59,36514.0
2018-08-22 10:10:00,251.72,252.5,251.67,252.48,20612.0,251.72,252.5,251.67,252.48,20612.0
2018-08-22 10:20:00,252.5,252.67,251.93,251.98,15964.0,252.5,252.67,251.93,251.98,15964.0
2018-08-22 10:30:00,252.08,252.95,252.08,252.93,18629.0,252.08,252.95,252.08,252.93,18629.0
2018-08-22 10:40:00,253.01,253.71,252.84,253.63,25274.0,253.01,253.71,252.84,253.63,25274.0
2018-08-22 10:50:00,253.71,254.13,253.63,253.88,32284.0,253.71,254.13,253.63,253.88,32284.0
2018-08-22 11:00:00,253.92,254.19,253.78,254.19,15476.0,253.92,254.19,253.78,254.19,15476.0
2018-08-22 11:10:00,254.15,254.37,253.94,254.25,28924.0,254.15,254.37,253.94,254.25,28924.0
2018-08-22 11:20:00,254.27,254.7,253.93,254.68,25572.0,254.27,254.7,253.93,254.68,25572.0
2018-08-22 11:30:00,254.6,255.17,254.55,255.17,46027.0,254.6,255.17,254.55,255.17,46027.0
2018-08-22 11:40:00,255.08,255.38,254.95,255.13,38598.0,255.08,255.38,254.95,255.13,38598.0
2018-08-22 11:50:00,255.03,255.3,254.78,254.92,25741.0,255.03,255.3,254.78,254.92,25741.0
2018-08-22 12:00:00,254.94,254.99,254.57,254.73,25378.0,254.94,254.99,254.57,254.73,25378.0
2018-08-22 12:10:00,254.69,254.9,254.26,254.9,23227.0,254.69,254.9,254.26,254.9,23227.0
2018-08-22 12:20:00,254.86,255.14,254.86,255.02,27252.0,254.86,255.14,254.86,255.02,27252.0
2018-08-22 12:30:00,255.06,255.37,254.96,255.27,21231.0,255.06,255.37,254.96,255.27,21231.0
2018-08-22 12:40:00,255.27,255.64,255.27,255.59,29474.0,255.27,255.64,255.27,255.59,29474.0
2018-08-22 12:50:00,255.59,255.7,255.11,255.32,29128.0,255.59,255.7,255.11,255.32,29128.0
2018-08-22 13:00:00,255.29,255.51,255.26,255.45,19197.0,255.29,255.51,255.26,255.45,19197.0
2018-08-22 13:10:00,255.42,255.48,255.34,255.48,18770.0,255.42,255.48,255.34,255.48,18770.0
2018-08-22 13:20:00,255.56,255.82,255.44,255.56,30438.0,255.56,255.82,255.44,255.56,30438.0
2018-08-22 13:30:00,255.5,255.94,255.5,255.73,22515.0,255.5,255.94,255.5,255.73,22515.0
2018-08-22 13:40:00,255.68,255.9,255.68,255.81,15693.0,255.68,255.9,255.68,255.81,15693.0
2018-08-22 13:50:00,255.82,255.82,255.69,255.74,21591.0,255.82,255.82,255.69,255.74,21591.0
2018-08-22 14:00:00,255.69,256.06,255.64,255.76,38870.0,255.69,256.06,255.64,255.76,38870.0
2018-08-22 14:10:00,255.6,255.79,255.37,255.44,26856.0,255.6,255.79,255.37,255.44,26856.0
2018-08-22 14:20:00,255.43,255.47,254.9,255.21,24495.0,255.43,255.47,254.9,255.21,24495.0
2018-08-22 14:30:00,255.2,255.4,255.14,255.23,17067.0,255.2,255.4,255.14,255.23,17067.0
2018-08-22 14:40:00,255.24,255.41,255.13,255.16,13697.0,255.24,255.41,255.13,255.16,13697.0
2018-08-22 14:50:00,255.16,255.51,255.11,255.46,17892.0,255.16,255.51,255.11,255.46,17892.0
2018-08-22 15:00:00,255.48,255.71,255.33,255.65,30810.0,255.48,255.71,255.33,255.65,30810.0
2018-08-22 15:10:00,255.68,255.89,255.62,255.86,18597.0,255.68,255.89,255.62,255.86,18597.0
2018-08-22 15:20:00,255.84,255.93,255.81,255.86,26701.0,255.84,255.93,255.81,255.86,26701.0
2018-08-22 15:30:00,255.86,256.16,255.8,256.07,38491.0,255.86,256.16,255.8,256.07,38491.0
2018-08-22 15:40:00,256.0,256.0,255.67,255.81,47160.0,256.0,256.0,255.67,255.81,47160.0
2018-08-22 15:50:00,255.79,255.8,255.13,255.55,172180.0,255.79,255.8,255.13,255.55,172180.0
2018-08-23 09:30:00,254.62,256.48,254.47,256.2,58506.0,254.62,256.48,254.47,256.2,58506.0
2018-08-23 09:40:00,256.19,257.55,256.11,257.45,46136.0,256.19,257.55,256.11,257.45,46136.0
2018-08-23 09:50:00,257.46,257.51,256.7,257.16,50875.0,257.46,257.51,256.7,257.16,50875.0
2018-08-23 10:00:00,257.21,257.39,256.71,257.09,34914.0,257.21,257.39,256.71,257.09,34914.0
2018-08-23 10:10:00,256.99,257.59,256.95,257.36,30386.0,256.99,257.59,256.95,257.36,30386.0
2018-08-23 10:20:00,257.42,257.93,257.42,257.93,49639.0,257.42,257.93,257.42,257.93,49639.0
2018-08-23 10:30:00,257.98,258.19,257.71,258.13,28611.0,257.98,258.19,257.71,258.13,28611.0
2018-08-23 10:40:00,258.07,258.23,257.76,258.17,24608.0,258.07,258.23,257.76,258.17,24608.0
2018-08-23 10:50:00,258.15,258.17,257.64,257.64,29637.0,258.15,258.17,257.64,257.64,29637.0
2018-08-23 11:00:00,257.66,258.04,257.22,257.58,33713.0,257.66,258.04,257.22,257.58,33713.0
2018-08-23 11:10:00,257.57,257.69,256.1,256.11,28058.0,257.57,257.69,256.1,256.11,28058.0
2018-08-23 11:20:00,256.16,256.68,255.86,256.26,25342.0,256.16,256.68,255.86,256.26,25342.0
2018-08-23 11:30:00,256.24,256.5,255.54,255.87,40501.0,256.24,256.5,255.54,255.87,40501.0
2018-08-23 11:40:00,255.73,256.32,255.6,256.08,12808.0,255.73,256.32,255.6,256.08,12808.0
2018-08-23 11:50:00,256.06,257.06,256.06,256.67,34710.0,256.06,257.06,256.06,256.67,34710.0
2018-08-23 12:00:00,256.79,257.4,256.79,256.91,18057.0,256.79,257.4,256.79,256.91,18057.0
2018-08-23 12:10:00,256.92,257.32,256.75,257.3,23557.0,256.92,257.32,256.75,257.3,23557.0
2018-08-23 12:20:00,257.32,257.79,257.2,257.78,17443.0,257.32,257.79,257.2,257.78,17443.0
2018-08-23 12:30:00,257.78,258.01,257.7,257.93,22462.0,257.78,258.01,257.7,257.93,22462.0
2018-08-23 12:40:00,257.97,258.22,257.95,258.0,23143.0,257.97,258.22,257.95,258.0,23143.0
2018-08-23 12:50:00,257.98,257.98,257.55,257.6,10911.0,257.98,257.98,257.55,257.6,10911.0
2018-08-23 13:00:00,257.57,257.82,257.55,257.66,12817.0,257.57,257.82,257.55,257.66,12817.0
2018-08-23 13:10:00,257.44,257.58,256.96,257.21,15525.0,257.44,257.58,256.96,257.21,15525.0
2018-08-23 13:20:00,257.17,257.59,256.99,257.59,10714.0,257.17,257.59,256.99,257.59,10714.0
2018-08-23 13:30:00,257.5,257.65,257.25,257.47,7791.0,257.5,257.65,257.25,257.47,7791.0
2018-08-23 13:40:00,257.57,257.89,257.53,257.86,8380.0,257.57,257.89,257.53,257.86,8380.0
2018-08-23 13:50:00,257.9,258.0,257.74,257.89,11090.0,257.9,258.0,257.74,257.89,11090.0
2018-08-23 14:00:00,257.98,258.3,257.98,258.19,13278.0,257.98,258.3,257.98,258.19,13278.0
2018-08-23 14:10:00,258.24,258.33,257.88,257.88,17141.0,258.24,258.33,257.88,257.88,17141.0
2018-08-23 14:20:00,257.91,257.99,257.73,257.85,10667.0,257.91,257.99,257.73,257.85,10667.0
2018-08-23 14:30:00,257.79,257.8,257.4,257.46,13629.0,257.79,257.8,257.4,257.46,13629.0
2018-08-23 14:40:00,257.43,257.85,257.4,257.53,13612.0,257.43,257.85,257.4,257.53,13612.0
2018-08-23 14:50:00,257.5,257.69,257.21,257.69,15664.0,257.5,257.69,257.21,257.69,15664.0
2018-08-23 15:00:00,257.68,258.0,257.65,257.98,54252.0,257.68,258.0,257.65,257.98,54252.0
2018-08-23 15:10:00,257.92,258.08,257.54,257.56,43248.0,257.92,258.08,257.54,257.56,43248.0
2018-08-23 15:20:00,257.6,257.62,257.37,257.59,13808.0,257.6,257.62,257.37,257.59,13808.0
2018-08-23 15:30:00,257.6,257.6,256.81,256.86,27329.0,257.6,257.6,256.81,256.86,27329.0
2018-08-23 15:40:00,256.85,256.98,256.45,256.71,39196.0,256.85,256.98,256.45,256.71,39196.0
2018-08-23 15:50:00,256.7,257.11,256.38,257.04,167674.0,256.7,257.11,256.38,257.04,167674.0
2018-08-24 09:30:00,258.33,260.89,258.33,260.87,183275.0,258.33,260.89,258.33,260.87,183275.0
2018-08-24 09:40:00,260.88,261.92,260.77,261.06,142715.0,260.88,261.92,260.77,261.06,142715.0
2018-08-24 09:50:00,261.06,261.7,260.97,261.44,93805.0,261.06,261.7,260.97,261.44,93805.0
2018-08-24 10:00:00,261.48,262.37,261.35,262.16,124935.0,261.48,262.37,261.35,262.16,124935.0
2018-08-24 10:10:00,262.16,262.4,261.58,262.4,71725.0,262.16,262.4,261.58,262.4,71725.0
2018-08-24 10:20:00,262.39,262.69,262.34,262.53,105101.0,262.39,262.69,262.34,262.53,105101.0
2018-08-24 10:30:00,262.57,262.7,262.41,262.51,114421.0,262.57,262.7,262.41,262.51,114421.0
2018-08-24 10:40:00,262.5,262.81,262.4,262.81,100112.0,262.5,262.81,262.4,262.81,100112.0
2018-08-24 10:50:00,262.79,262.92,262.69,262.76,66729.0,262.79,262.92,262.69,262.76,66729.0
2018-08-24 11:00:00,262.78,262.93,262.47,262.54,80704.0,262.78,262.93,262.47,262.54,80704.0
2018-08-24 11:10:00,262.51,262.63,262.38,262.59,23063.0,262.51,262.63,262.38,262.59,23063.0
2018-08-24 11:20:00,262.6,262.6,262.39,262.47,52773.0,262.6,262.6,262.39,262.47,52773.0
2018-08-24 11:30:00,262.52,262.94,262.44,262.44,40024.0,262.52,262.94,262.44,262.44,40024.0
2018-08-24 11:40:00,262.5,262.83,262.46,262.68,35225.0,262.5,262.83,262.46,262.68,35225.0
2018-08-24 11:50:00,262.67,263.17,262.52,263.15,115609.0,262.67,263.17,262.52,263.15,115609.0
2018-08-24 12:00:00,263.2,263.29,262.95,263.28,37341.0,263.2,263.29,262.95,263.28,37341.0
2018-08-24 12:10:00,263.26,263.39,262.94,263.0,46560.0,263.26,263.39,262.94,263.0,46560.0
2018-08-24 12:20:00,262.99,263.15,262.96,263.12,30652.0,262.99,263.15,262.96,263.12,30652.0
2018-08-24 12:30:00,263.08,263.29,262.75,262.87,44370.0,263.08,263.29,262.75,262.87,44370.0
2018-08-24 12:40:00,262.85,263.19,262.85,263.13,14307.0,262.85,263.19,262.85,263.13,14307.0
2018-08-24 12:50:00,263.14,263.18,262.22,262.33,79543.0,263.14,263.18,262.22,262.33,79543.0
2018-08-24 13:00:00,262.32,262.39,261.93,261.93,35986.0,262.32,262.39,261.93,261.93,35986.0
2018-08-24 13:10:00,261.92,262.45,261.4,262.22,132514.0,261.92,262.45,261.4,262.22,132514.0
2018-08-24 13:20:00,262.18,262.43,262.13,262.17,28063.0,262.18,262.43,262.13,262.17,28063.0
2018-08-24 13:30:00,262.13,262.15,261.85,262.08,20623.0,262.13,262.15,261.85,262.08,20623.0
2018-08-24 13:40:00,262.08,262.17,261.79,262.14,21546.0,262.08,262.17,261.79,262.14,21546.0
2018-08-24 13:50:00,262.15,262.32,261.95,262.06,24311.0,262.15,262.32,261.95,262.06,24311.0
2018-08-24 14:00:00,262.06,262.23,261.98,262.17,17569.0,262.06,262.23,261.98,262.17,17569.0
2018-08-24 14:10:00,262.16,262.29,261.59,262.22,96194.0,262.16,262.29,261.59,262.22,96194.0
2018-08-24 14:20:00,262.18,262.22,261.72,261.81,42178.0,262.18,262.22,261.72,261.81,42178.0
2018-08-24 14:30:00,261.81,261.81,261.48,261.55,16060.0,261.81,261.81,261.48,261.55,16060.0
2018-08-24 14:40:00,261.53,262.0,261.53,261.74,31738.0,261.53,262.0,261.53,261.74,31738.0
2018-08-24 14:50:00,261.68,262.06,261.54,261.82,42663.0,261.68,262.06,261.54,261.82,42663.0
2018-08-24 15:00:00,261.88,262.12,261.88,261.89,19293.0,261.88,262.12,261.88,261.89,19293.0
2018-08-24 15:10:00,261.95,262.27,261.93,262.26,17202.0,261.95,262.27,261.93,262.26,17202.0
2018-08-24 15:20:00,262.21,262.32,262.11,262.23,28867.0,262.21,262.32,262.11,262.23,28867.0
2018-08-24 15:30:00,262.2,262.22,261.87,262.03,33080.0,262.2,262.22,261.87,262.03,33080.0
2018-08-24 15:40:00,262.03,262.32,261.91,262.16,77157.0,262.03,262.32,261.91,262.16,77157.0
2018-08-24 15:50:00,262.16,262.5,261.19,261.46,378797.0,262.16,262.5,261.19,261.46,378797.0
2018-08-27 09:30:00,263.0,263.0,259.55,261.13,141693.0,263.0,263.0,259.55,261.13,141693.0
2018-08-27 09:40:00,261.12,261.96,259.49,259.98,115541.0,261.12,261.96,259.49,259.98,115541.0
2018-08-27 09:50:00,260.01,261.6,259.39,261.57,75964.0,260.01,261.6,259.39,261.57,75964.0
2018-08-27 10:00:00,261.68,262.88,261.15,262.87,77617.0,261.68,262.88,261.15,262.87,77617.0
2018-08-27 10:10:00,262.87,262.94,262.23,262.81,59139.0,262.87,262.94,262.23,262.81,59139.0
2018-08-27 10:20:00,262.78,262.99,262.5,262.87,24161.0,262.78,262.99,262.5,262.87,24161.0
2018-08-27 10:30:00,262.78,263.37,262.67,262.88,48579.0,262.78,263.37,262.67,262.88,48579.0
2018-08-27 10:40:00,262.99,263.16,262.71,262.83,29504.0,262.99,263.16,262.71,262.83,29504.0
2018-08-27 10:50:00,262.88,263.7,262.73,263.54,39155.0,262.88,263.7,262.73,263.54,39155.0
2018-08-27 11:00:00,263.54,263.66,262.89,263.08,26430.0,263.54,263.66,262.89,263.08,26430.0
2018-08-27 11:10:00,263.11,263.5,263.04,263.2,24535.0,263.11,263.5,263.04,263.2,24535.0
2018-08-27 11:20:00,263.2,263.2,262.15,262.41,32844.0,263.2,263.2,262.15,262.41,32844.0
2018-08-27 11:30:00,262.36,262.71,261.84,261.84,32223.0,262.36,262.71,261.84,261.84,32223.0
2018-08-27 11:40:00,261.85,262.16,261.74,262.11,13369.0,261.85,262.16,261.74,262.11,13369.0
2018-08-27 11:50:00,262.18,262.55,262.15,262.5,9456.0,262.18,262.55,262.15,262.5,9456.0
2018-08-27 12:00:00,262.4,262.46,261.81,262.0,21297.0,262.4,262.46,261.81,262.0,21297.0
2018-08-27 12:10:00,262.0,262.1,261.64,261.99,24980.0,262.0,262.1,261.64,261.99,24980.0
2018-08-27 12:20:00,262.03,262.25,261.97,261.98,19455.0,262.03,262.25,261.97,261.98,19455.0
2018-08-27 12:30:00,262.0,262.23,261.81,261.97,28236.0,262.0,262.23,261.81,261.97,28236.0
2018-08-27 12:40:00,261.97,262.17,261.38,261.55,38623.0,261.97,262.17,261.38,261.55,38623.0
2018-08-27 12:50:00,261.6,261.75,261.3,261.49,38891.0,261.6,261.75,261.3,261.49,38891.0
2018-08-27 13:00:00,261.48,261.48,260.64,260.78,59657.0,261.48,261.48,260.64,260.78,59657.0
2018-08-27 13:10:00,260.78,261.59,260.75,261.59,28230.0,260.78,261.59,260.75,261.59,28230.0
2018-08-27 13:20:00,261.58,261.68,261.22,261.26,22192.0,261.58,261.68,261.22,261.26,22192.0
2018-08-27 13:30:00,261.26,261.47,261.0,261.09,28471.0,261.26,261.47,261.0,261.09,28471.0
2018-08-27 13:40:00,261.07,261.58,261.07,261.45,26168.0,261.07,261.58,261.07,261.45,26168.0
2018-08-27 13:50:00,261.45,261.6,261.27,261.27,10335.0,261.45,261.6,261.27,261.27,10335.0
2018-08-27 14:00:00,261.32,261.56,261.32,261.49,25316.0,261.32,261.56,261.32,261.49,25316.0
2018-08-27 14:10:00,261.48,261.52,261.14,261.25,34225.0,261.48,261.52,261.14,261.25,34225.0
2018-08-27 14:20:00,261.24,261.6,261.2,261.6,16091.0,261.24,261.6,261.2,261.6,16091.0
2018-08-27 14:30:00,261.58,261.77,260.76,260.91,77015.0,261.58,261.77,260.76,260.91,77015.0
2018-08-27 14:40:00,260.87,261.25,260.73,261.25,31758.0,260.87,261.25,260.73,261.25,31758.0
2018-08-27 14:50:00,261.29,261.69,261.24,261.63,13742.0,261.29,261.69,261.24,261.63,13742.0
2018-08-27 15:00:00,261.73,261.91,261.34,261.34,36836.0,261.73,261.91,261.34,261.34,36836.0
2018-08-27 15:10:00,261.33,261.63,261.3,261.57,33673.0,261.33,261.63,261.3,261.57,33673.0
2018-08-27 15:20:00,261.57,261.91,261.48,261.9,19616.0,261.57,261.91,261.48,261.9,19616.0
2018-08-27 15:30:00,261.86,262.12,261.83,262.04,45304.0,261.86,262.12,261.83,262.04,45304.0
2018-08-27 15:40:00,262.03,262.34,261.9,262.32,52148.0,262.03,262.34,261.9,262.32,52148.0
2018-08-27 15:50:00,262.3,262.49,262.03,262.4,122128.0,262.3,262.49,262.03,262.4,122128.0
2018-08-28 09:30:00,263.7,263.7,261.81,262.84,90802.0,263.7,263.7,261.81,262.84,90802.0
2018-08-28 09:40:00,262.98,263.3,261.73,262.46,56389.0,262.98,263.3,261.73,262.46,56389.0
2018-08-28 09:50:00,262.46,262.46,261.32,262.06,55692.0,262.46,262.46,261.32,262.06,55692.0
2018-08-28 10:00:00,262.14,262.64,261.8,261.98,30172.0,262.14,262.64,261.8,261.98,30172.0
2018-08-28 10:10:00,262.02,262.44,261.91,262.05,49938.0,262.02,262.44,261.91,262.05,49938.0
2018-08-28 10:20:00,261.98,262.05,261.27,261.5,46342.0,261.98,262.05,261.27,261.5,46342.0
2018-08-28 10:30:00,261.46,261.81,261.03,261.81,26911.0,261.46,261.81,261.03,261.81,26911.0
2018-08-28 10:40:00,261.8,261.93,261.1,261.39,37783.0,261.8,261.93,261.1,261.39,37783.0
2018-08-28 10:50:00,261.41,262.25,261.29,262.04,27489.0,261.41,262.25,261.29,262.04,27489.0
2018-08-28 11:00:00,262.03,262.14,261.35,261.46,29184.0,262.03,262.14,261.35,261.46,29184.0
2018-08-28 11:10:00,261.45,261.79,261.3,261.6,25362.0,261.45,261.79,261.3,261.6,25362.0
2018-08-28 11:20:00,261.64,262.25,261.64,261.79,24994.0,261.64,262.25,261.64,261.79,24994.0
2018-08-28 11:30:00,261.73,261.77,261.29,261.39,29071.0,261.73,261.77,261.29,261.39,29071.0
2018-08-28 11:40:00,261.39,261.85,261.25,261.66,19194.0,261.39,261.85,261.25,261.66,19194.0
2018-08-28 11:50:00,261.65,262.2,261.58,261.63,28122.0,261.65,262.2,261.58,261.63,28122.0
2018-08-28 12:00:00,261.59,262.12,261.56,262.12,18196.0,261.59,262.12,261.56,262.12,18196.0
2018-08-28 12:10:00,262.18,262.68,262.18,262.68,11800.0,262.18,262.68,262.18,262.68,11800.0
2018-08-28 12:20:00,262.68,262.69,262.3,262.33,18308.0,262.68,262.69,262.3,262.33,18308.0
2018-08-28 12:30:00,262.4,262.68,262.32,262.38,21190.0,262.4,262.68,262.32,262.38,21190.0
2018-08-28 12:40:00,262.33,262.67,262.31,262.47,18100.0,262.33,262.67,262.31,262.47,18100.0
2018-08-28 12:50:00,262.53,262.68,262.5,262.66,10868.0,262.53,262.68,262.5,262.66,10868.0
2018-08-28 13:00:00,262.65,262.65,262.07,262.07,17585.0,262.65,262.65,262.07,262.07,17585.0
2018-08-28 13:10:00,262.1,262.8,262.04,262.73,14171.0,262.1,262.8,262.04,262.73,14171.0
2018-08-28 13:20:00,262.75,262.78,262.16,262.24,14013.0,262.75,262.78,262.16,262.24,14013.0
2018-08-28 13:30:00,262.15,262.48,262.15,262.43,12541.0,262.15,262.48,262.15,262.43,12541.0
2018-08-28 13:40:00,262.42,262.51,262.25,262.46,13261.0,262.42,262.51,262.25,262.46,13261.0
2018-08-28 13:50:00,262.44,262.71,262.28,262.47,18982.0,262.44,262.71,262.28,262.47,18982.0
2018-08-28 14:00:00,262.54,262.8,262.46,262.79,11443.0,262.54,262.8,262.46,262.79,11443.0
2018-08-28 14:10:00,262.77,263.14,262.76,262.91,12853.0,262.77,263.14,262.76,262.91,12853.0
2018-08-28 14:20:00,262.89,262.95,262.53,262.55,18190.0,262.89,262.95,262.53,262.55,18190.0
2018-08-28 14:30:00,262.56,262.73,262.39,262.4,13989.0,262.56,262.73,262.39,262.4,13989.0
2018-08-28 14:40:00,262.42,262.82,262.41,262.68,17819.0,262.42,262.82,262.41,262.68,17819.0
2018-08-28 14:50:00,262.71,262.81,262.53,262.7,28830.0,262.71,262.81,262.53,262.7,28830.0
2018-08-28 15:00:00,262.69,262.86,262.6,262.8,16065.0,262.69,262.86,262.6,262.8,16065.0
2018-08-28 15:10:00,262.83,263.0,262.75,262.81,17102.0,262.83,263.0,262.75,262.81,17102.0
2018-08-28 15:20:00,262.78,262.88,262.63,262.74,13926.0,262.78,262.88,262.63,262.74,13926.0
2018-08-28 15:30:00,262.78,262.88,262.7,262.83,18397.0,262.78,262.88,262.7,262.83,18397.0
2018-08-28 15:40:00,262.8,262.83,262.62,262.75,36877.0,262.8,262.83,262.62,262.75,36877.0
2018-08-28 15:50:00,262.73,263.11,262.55,263.06,86745.0,262.73,263.11,262.55,263.06,86745.0
2018-08-29 09:30:00,263.0,265.58,262.56,265.58,158969.0,263.0,265.58,262.56,265.58,158969.0
2018-08-29 09:40:00,265.59,267.14,265.59,266.48,139911.0,265.59,267.14,265.59,266.48,139911.0
2018-08-29 09:50:00,266.5,267.23,266.35,267.09,91731.0,266.5,267.23,266.35,267.09,91731.0
2018-08-29 10:00:00,267.21,268.22,267.09,267.78,119923.0,267.21,268.22,267.09,267.78,119923.0
2018-08-29 10:10:00,267.79,268.4,267.6,267.67,61134.0,267.79,268.4,267.6,267.67,61134.0
2018-08-29 10:20:00,267.64,268.3,267.49,268.23,33829.0,267.64,268.3,267.49,268.23,33829.0
2018-08-29 10:30:00,268.23,268.53,267.82,268.44,39914.0,268.23,268.53,267.82,268.44,39914.0
2018-08-29 10:40:00,268.53,269.44,268.34,269.33,76192.0,268.53,269.44,268.34,269.33,76192.0
2018-08-29 10:50:00,269.36,269.52,268.95,269.22,46343.0,269.36,269.52,268.95,269.22,46343.0
2018-08-29 11:00:00,269.2,269.54,269.02,269.34,46738.0,269.2,269.54,269.02,269.34,46738.0
2018-08-29 11:10:00,269.34,269.56,268.96,269.3,45206.0,269.34,269.56,268.96,269.3,45206.0
2018-08-29 11:20:00,269.3,269.93,269.29,269.93,53834.0,269.3,269.93,269.29,269.93,53834.0
2018-08-29 11:30:00,269.84,269.96,269.35,269.48,46808.0,269.84,269.96,269.35,269.48,46808.0
2018-08-29 11:40:00,269.48,269.59,268.82,268.94,61263.0,269.48,269.59,268.82,268.94,61263.0
2018-08-29 11:50:00,268.97,269.02,268.41,268.41,70406.0,268.97,269.02,268.41,268.41,70406.0
2018-08-29 12:00:00,268.41,268.54,267.92,268.18,25098.0,268.41,268.54,267.92,268.18,25098.0
2018-08-29 12:10:00,268.19,268.42,268.03,268.42,26808.0,268.19,268.42,268.03,268.42,26808.0
2018-08-29 12:20:00,268.42,268.51,268.21,268.25,30799.0,268.42,268.51,268.21,268.25,30799.0
2018-08-29 12:30:00,268.22,268.28,267.88,268.1,29697.0,268.22,268.28,267.88,268.1,29697.0
2018-08-29 12:40:00,268.07,268.58,267.95,268.58,15234.0,268.07,268.58,267.95,268.58,15234.0
2018-08-29 12:50:00,268.6,268.77,268.45,268.69,31068.0,268.6,268.77,268.45,268.69,31068.0
2018-08-29 13:00:00,268.68,268.78,268.43,268.51,23479.0,268.68,268.78,268.43,268.51,23479.0
2018-08-29 13:10:00,268.49,268.66,268.17,268.38,32280.0,268.49,268.66,268.17,268.38,32280.0
2018-08-29 13:20:00,268.31,268.55,268.26,268.37,19607.0,268.31,268.55,268.26,268.37,19607.0
2018-08-29 13:30:00,268.33,268.42,267.89,267.89,28921.0,268.33,268.42,267.89,267.89,28921.0
2018-08-29 13:40:00,267.91,267.97,267.5,267.66,34840.0,267.91,267.97,267.5,267.66,34840.0
2018-08-29 13:50:00,267.65,267.79,267.18,267.28,35522.0,267.65,267.79,267.18,267.28,35522.0
2018-08-29 14:00:00,267.28,267.71,267.28,267.62,28467.0,267.28,267.71,267.28,267.62,28467.0
2018-08-29 14:10:00,267.64,267.76,267.28,267.28,23175.0,267.64,267.76,267.28,267.28,23175.0
2018-08-29 14:20:00,267.32,267.4,266.65,266.68,27830.0,267.32,267.4,266.65,266.68,27830.0
2018-08-29 14:30:00,266.7,267.63,266.61,267.61,28656.0,266.7,267.63,266.61,267.61,28656.0
2018-08-29 14:40:00,267.55,267.59,267.26,267.41,16842.0,267.55,267.59,267.26,267.41,16842.0
2018-08-29 14:50:00,267.42,267.62,267.24,267.56,24014.0,267.42,267.62,267.24,267.56,24014.0
2018-08-29 15:00:00,267.58,267.72,267.41,267.69,33382.0,267.58,267.72,267.41,267.69,33382.0
2018-08-29 15:10:00,267.7,267.91,267.6,267.89,26381.0,267.7,267.91,267.6,267.89,26381.0
2018-08-29 15:20:00,267.91,268.16,267.77,268.14,37078.0,267.91,268.16,267.77,268.14,37078.0
2018-08-29 15:30:00,268.14,268.26,268.1,268.21,34321.0,268.14,268.26,268.1,268.21,34321.0
2018-08-29 15:40:00,268.23,268.33,268.04,268.19,66522.0,268.23,268.33,268.04,268.19,66522.0
2018-08-29 15:50:00,268.19,268.57,268.09,268.35,196492.0,268.19,268.57,268.09,268.35,196492.0
2018-08-30 09:30:00,266.72,267.9,265.59,265.63,116161.0,266.72,267.9,265.59,265.63,116161.0
2018-08-30 09:40:00,265.53,266.77,265.5,266.23,59649.0,265.53,266.77,265.5,266.23,59649.0
2018-08-30 09:50:00,266.22,267.18,266.14,266.56,63204.0,266.22,267.18,266.14,266.56,63204.0
2018-08-30 10:00:00,266.52,267.2,266.36,266.76,47641.0,266.52,267.2,266.36,266.76,47641.0
2018-08-30 10:10:00,266.82,267.45,266.52,267.43,51206.0,266.82,267.45,266.52,267.43,51206.0
2018-08-30 10:20:00,267.42,267.77,267.31,267.53,32326.0,267.42,267.77,267.31,267.53,32326.0
2018-08-30 10:30:00,267.51,268.65,267.1,268.64,53548.0,267.51,268.65,267.1,268.64,53548.0
2018-08-30 10:40:00,268.73,268.73,267.89,268.4,27336.0,268.73,268.73,267.89,268.4,27336.0
2018-08-30 10:50:00,268.44,268.86,268.4,268.57,24645.0,268.44,268.86,268.4,268.57,24645.0
2018-08-30 11:00:00,268.65,269.05,268.29,268.32,30025.0,268.65,269.05,268.29,268.32,30025.0
2018-08-30 11:10:00,268.37,268.65,268.29,268.36,25047.0,268.37,268.65,268.29,268.36,25047.0
2018-08-30 11:20:00,268.33,268.48,268.06,268.45,33356.0,268.33,268.48,268.06,268.45,33356.0
2018-08-30 11:30:00,268.36,268.46,268.01,268.21,21824.0,268.36,268.46,268.01,268.21,21824.0
2018-08-30 11:40:00,268.25,268.37,267.88,268.32,23723.0,268.25,268.37,267.88,268.32,23723.0
2018-08-30 11:50:00,268.34,268.44,268.13,268.25,20011.0,268.34,268.44,268.13,268.25,20011.0
2018-08-30 12:00:00,268.26,268.78,268.03,268.06,36096.0,268.26,268.78,268.03,268.06,36096.0
2018-08-30 12:10:00,268.0,268.59,268.0,268.43,41918.0,268.0,268.59,268.0,268.43,41918.0
2018-08-30 12:20:00,268.4,268.41,268.14,268.23,33658.0,268.4,268.41,268.14,268.23,33658.0
2018-08-30 12:30:00,268.24,268.65,268.06,268.59,31938.0,268.24,268.65,268.06,268.59,31938.0
2018-08-30 12:40:00,268.63,268.87,268.4,268.65,73539.0,268.63,268.87,268.4,268.65,73539.0
2018-08-30 12:50:00,268.64,268.95,268.63,268.75,32102.0,268.64,268.95,268.63,268.75,32102.0
2018-08-30 13:00:00,268.75,268.83,268.56,268.59,25406.0,268.75,268.83,268.56,268.59,25406.0
2018-08-30 13:10:00,268.63,268.89,268.56,268.7,24795.0,268.63,268.89,268.56,268.7,24795.0
2018-08-30 13:20:00,268.7,268.7,268.47,268.47,22618.0,268.7,268.7,268.47,268.47,22618.0
2018-08-30 13:30:00,268.52,268.63,268.23,268.49,30679.0,268.52,268.63,268.23,268.49,30679.0
2018-08-30 13:40:00,268.5,268.54,268.26,268.46,14710.0,268.5,268.54,268.26,268.46,14710.0
2018-08-30 13:50:00,268.44,268.5,268.06,268.22,22262.0,268.44,268.5,268.06,268.22,22262.0
2018-08-30 14:00:00,268.23,268.35,267.93,268.0,32642.0,268.23,268.35,267.93,268.0,32642.0
2018-08-30 14:10:00,268.03,268.23,267.07,267.17,32684.0,268.03,268.23,267.07,267.17,32684.0
2018-08-30 14:20:00,267.11,267.47,266.85,267.26,21695.0,267.11,267.47,266.85,267.26,21695.0
2018-08-30 14:30:00,267.22,267.72,267.22,267.63,28468.0,267.22,267.72,267.22,267.63,28468.0
2018-08-30 14:40:00,267.59,267.71,267.22,267.35,28355.0,267.59,267.71,267.22,267.35,28355.0
2018-08-30 14:50:00,267.4,267.53,266.95,266.96,26304.0,267.4,267.53,266.95,266.96,26304.0
2018-08-30 15:00:00,266.96,266.96,265.95,265.97,116121.0,266.96,266.96,265.95,265.97,116121.0
2018-08-30 15:10:00,265.99,266.78,265.9,266.61,49669.0,265.99,266.78,265.9,266.61,49669.0
2018-08-30 15:20:00,266.62,266.71,266.39,266.71,40364.0,266.62,266.71,266.39,266.71,40364.0
2018-08-30 15:30:00,266.82,267.02,266.2,266.44,46625.0,266.82,267.02,266.2,266.44,46625.0
2018-08-30 15:40:00,266.42,266.42,265.92,265.97,100196.0,266.42,266.42,265.92,265.97,100196.0
2018-08-30 15:50:00,265.95,266.7,265.88,266.42,165853.0,265.95,266.7,265.88,266.42,165853.0
2018-08-31 09:30:00,265.55,266.58,265.0,266.58,143927.0,265.55,266.58,265.0,266.58,143927.0
2018-08-31 09:40:00,266.4,266.84,265.85,266.47,23421.0,266.4,266.84,265.85,266.47,23421.0
2018-08-31 09:50:00,266.48,266.7,265.74,265.81,35577.0,266.48,266.7,265.74,265.81,35577.0
2018-08-31 10:00:00,265.85,266.03,265.65,265.77,22439.0,265.85,266.03,265.65,265.77,22439.0
2018-08-31 10:10:00,265.77,266.25,265.77,265.98,37985.0,265.77,266.25,265.77,265.98,37985.0
2018-08-31 10:20:00,266.0,266.05,265.32,265.32,28834.0,266.0,266.05,265.32,265.32,28834.0
2018-08-31 10:30:00,265.4,266.07,265.4,265.82,23112.0,265.4,266.07,265.4,265.82,23112.0
2018-08-31 10:40:00,265.83,266.03,265.43,265.68,44965.0,265.83,266.03,265.43,265.68,44965.0
2018-08-31 10:50:00,265.71,265.95,265.59,265.89,27223.0,265.71,265.95,265.59,265.89,27223.0
2018-08-31 11:00:00,265.95,266.31,265.56,265.56,40438.0,265.95,266.31,265.56,265.56,40438.0
2018-08-31 11:10:00,265.56,266.38,265.51,266.37,82575.0,265.56,266.38,265.51,266.37,82575.0
2018-08-31 11:20:00,266.33,266.34,265.47,265.64,35166.0,266.33,266.34,265.47,265.64,35166.0
2018-08-31 11:30:00,265.63,265.9,265.41,265.44,25548.0,265.63,265.9,265.41,265.44,25548.0
2018-08-31 11:40:00,265.42,265.45,264.46,264.68,34701.0,265.42,265.45,264.46,264.68,34701.0
2018-08-31 11:50:00,264.7,265.31,264.7,265.07,13855.0,264.7,265.31,264.7,265.07,13855.0
2018-08-31 12:00:00,265.0,265.21,264.76,265.05,17533.0,265.0,265.21,264.76,265.05,17533.0
2018-08-31 12:10:00,265.04,265.59,264.95,265.42,14238.0,265.04,265.59,264.95,265.42,14238.0
2018-08-31 12:20:00,265.49,265.55,264.89,265.41,20237.0,265.49,265.55,264.89,265.41,20237.0
2018-08-31 12:30:00,265.54,265.54,264.89,265.21,16585.0,265.54,265.54,264.89,265.21,16585.0
2018-08-31 12:40:00,265.28,265.35,265.03,265.23,10084.0,265.28,265.35,265.03,265.23,10084.0
2018-08-31 12:50:00,265.35,265.44,265.22,265.4,8619.0,265.35,265.44,265.22,265.4,8619.0
2018-08-31 13:00:00,265.36,265.36,265.08,265.22,22243.0,265.36,265.36,265.08,265.22,22243.0
2018-08-31 13:10:00,265.27,265.28,264.89,264.9,14016.0,265.27,265.28,264.89,264.9,14016.0
2018-08-31 13:20:00,264.94,265.19,264.93,265.13,6782.0,264.94,265.19,264.93,265.13,6782.0
2018-08-31 13:30:00,265.13,265.31,264.9,265.14,20523.0,265.13,265.31,264.9,265.14,20523.0
2018-08-31 13:40:00,265.04,265.1,264.9,265.0,31959.0,265.04,265.1,264.9,265.0,31959.0
2018-08-31 13:50:00,265.02,265.06,264.77,264.88,18106.0,265.02,265.06,264.77,264.88,18106.0
2018-08-31 14:00:00,264.94,264.97,264.45,264.61,36942.0,264.94,264.97,264.45,264.61,36942.0
2018-08-31 14:10:00,264.57,264.62,264.31,264.53,22248.0,264.57,264.62,264.31,264.53,22248.0
2018-08-31 14:20:00,264.51,264.55,264.18,264.42,33322.0,264.51,264.55,264.18,264.42,33322.0
2018-08-31 14:30:00,264.4,264.45,263.89,263.99,33237.0,264.4,264.45,263.89,263.99,33237.0
2018-08-31 14:40:00,264.04,264.07,263.7,264.04,22948.0,264.04,264.07,263.7,264.04,22948.0
2018-08-31 14:50:00,264.06,264.27,263.91,264.0,23242.0,264.06,264.27,263.91,264.0,23242.0
2018-08-31 15:00:00,264.0,264.46,263.99,263.99,42436.0,264.0,264.46,263.99,263.99,42436.0
2018-08-31 15:10:00,263.99,264.37,263.92,264.08,46299.0,263.99,264.37,263.92,264.08,46299.0
2018-08-31 15:20:00,264.06,264.07,263.71,263.89,45767.0,264.06,264.07,263.71,263.89,45767.0
2018-08-31 15:30:00,263.89,264.0,263.75,263.75,75457.0,263.89,264.0,263.75,263.75,75457.0
2018-08-31 15:40:00,263.74,263.87,263.24,263.25,144184.0,263.74,263.87,263.24,263.25,144184.0
2018-08-31 15:50:00,263.39,263.66,263.2,263.55,277898.0,263.39,263.66,263.2,263.55,277898.0
2018-09-04 09:30:00,263.67,264.58,262.3,263.36,162709.0,263.67,264.58,262.3,263.36,162709.0
2018-09-04 09:40:00,263.33,263.96,262.9,263.96,92308.0,263.33,263.96,262.9,263.96,92308.0
2018-09-04 09:50:00,263.92,264.59,263.8,264.53,52749.0,263.92,264.59,263.8,264.53,52749.0
2018-09-04 10:00:00,264.57,265.57,264.48,265.48,100205.0,264.57,265.57,264.48,265.48,100205.0
2018-09-04 10:10:00,265.41,265.41,264.66,264.89,31888.0,265.41,265.41,264.66,264.89,31888.0
2018-09-04 10:20:00,264.95,265.3,264.46,264.74,31837.0,264.95,265.3,264.46,264.74,31837.0
2018-09-04 10:30:00,264.8,265.88,264.52,265.87,33382.0,264.8,265.88,264.52,265.87,33382.0
2018-09-04 10:40:00,265.81,265.91,265.18,265.91,39231.0,265.81,265.91,265.18,265.91,39231.0
2018-09-04 10:50:00,265.68,265.99,265.45,265.45,33732.0,265.68,265.99,265.45,265.45,33732.0
2018-09-04 11:00:00,265.47,265.63,265.25,265.5,18599.0,265.47,265.63,265.25,265.5,18599.0
2018-09-04 11:10:00,265.35,266.27,265.27,266.27,39757.0,265.35,266.27,265.27,266.27,39757.0
2018-09-04 11:20:00,266.3,266.6,265.88,265.96,35450.0,266.3,266.6,265.88,265.96,35450.0
2018-09-04 11:30:00,266.06,266.45,266.06,266.4,16128.0,266.06,266.45,266.06,266.4,16128.0
2018-09-04 11:40:00,266.4,266.4,265.32,265.34,19369.0,266.4,266.4,265.32,265.34,19369.0
2018-09-04 11:50:00,265.38,265.43,264.69,264.7,18533.0,265.38,265.43,264.69,264.7,18533.0
2018-09-04 12:00:00,264.82,264.96,264.55,264.71,20990.0,264.82,264.96,264.55,264.71,20990.0
2018-09-04 12:10:00,264.62,265.45,264.52,265.25,20108.0,264.62,265.45,264.52,265.25,20108.0
2018-09-04 12:20:00,265.3,265.33,264.25,264.65,18672.0,265.3,265.33,264.25,264.65,18672.0
2018-09-04 12:30:00,264.59,265.35,264.52,265.27,32650.0,264.59,265.35,264.52,265.27,32650.0
2018-09-04 12:40:00,265.22,265.54,265.22,265.4,12264.0,265.22,265.54,265.22,265.4,12264.0
2018-09-04 12:50:00,265.36,265.6,265.18,265.54,13542.0,265.36,265.6,265.18,265.54,13542.0
2018-09-04 13:00:00,265.55,266.17,265.54,265.85,19970.0,265.55,266.17,265.54,265.85,19970.0
2018-09-04 13:10:00,265.84,266.1,265.55,265.58,20734.0,265.84,266.1,265.55,265.58,20734.0
2018-09-04 13:20:00,265.58,265.84,265.53,265.61,12095.0,265.58,265.84,265.53,265.61,12095.0
2018-09-04 13:30:00,265.65,265.65,264.93,264.93,21812.0,265.65,265.65,264.93,264.93,21812.0
2018-09-04 13:40:00,264.94,265.49,264.88,265.28,14989.0,264.94,265.49,264.88,265.28,14989.0
2018-09-04 13:50:00,265.38,265.56,265.28,265.4,18296.0,265.38,265.56,265.28,265.4,18296.0
2018-09-04 14:00:00,265.4,266.31,265.37,265.75,49926.0,265.4,266.31,265.37,265.75,49926.0
2018-09-04 14:10:00,265.67,265.98,265.64,265.78,8655.0,265.67,265.98,265.64,265.78,8655.0
2018-09-04 14:20:00,265.82,266.25,265.76,266.06,13655.0,265.82,266.25,265.76,266.06,13655.0
2018-09-04 14:30:00,266.04,266.39,265.98,266.24,17097.0,266.04,266.39,265.98,266.24,17097.0
2018-09-04 14:40:00,266.26,266.41,265.98,266.07,24188.0,266.26,266.41,265.98,266.07,24188.0
2018-09-04 14:50:00,266.09,266.47,266.08,266.42,13086.0,266.09,266.47,266.08,266.42,13086.0
2018-09-04 15:00:00,266.39,266.82,266.28,266.69,35113.0,266.39,266.82,266.28,266.69,35113.0
2018-09-04 15:10:00,266.67,266.87,266.52,266.74,25350.0,266.67,266.87,266.52,266.74,25350.0
2018-09-04 15:20:00,266.76,266.93,266.6,266.85,21237.0,266.76,266.93,266.6,266.85,21237.0
2018-09-04 15:30:00,266.84,266.88,266.5,266.67,33065.0,266.84,266.88,266.5,266.67,33065.0
2018-09-04 15:40:00,266.65,266.76,266.45,266.52,48632.0,266.65,266.76,266.45,266.52,48632.0
2018-09-04 15:50:00,266.54,266.85,266.16,266.71,124723.0,266.54,266.85,266.16,266.71,124723.0
2018-09-05 09:30:00,265.57,266.16,264.01,264.18,145529.0,265.57,266.16,264.01,264.18,145529.0
2018-09-05 09:40:00,264.15,264.24,263.2,263.34,68060.0,264.15,264.24,263.2,263.34,68060.0
2018-09-05 09:50:00,263.29,263.34,259.65,260.0,200295.0,263.29,263.34,259.65,260.0,200295.0
2018-09-05 10:00:00,260.0,260.57,258.7,259.32,122234.0,260.0,260.57,258.7,259.32,122234.0
2018-09-05 10:10:00,259.24,259.9,258.13,258.71,101669.0,259.24,259.9,258.13,258.71,101669.0
2018-09-05 10:20:00,258.79,258.79,256.16,257.37,110725.0,258.79,258.79,256.16,257.37,110725.0
2018-09-05 10:30:00,257.4,257.44,255.91,256.31,116122.0,257.4,257.44,255.91,256.31,116122.0
2018-09-05 10:40:00,256.38,256.96,255.6,256.78,133420.0,256.38,256.96,255.6,256.78,133420.0
2018-09-05 10:50:00,256.67,258.18,256.63,256.96,116048.0,256.67,258.18,256.63,256.96,116048.0
2018-09-05 11:00:00,257.0,257.03,255.55,255.59,88092.0,257.0,257.03,255.55,255.59,88092.0
2018-09-05 11:10:00,255.55,255.64,254.54,254.91,152940.0,255.55,255.64,254.54,254.91,152940.0
2018-09-05 11:20:00,254.86,256.29,254.67,255.65,106079.0,254.86,256.29,254.67,255.65,106079.0
2018-09-05 11:30:00,255.65,256.0,255.14,255.92,81157.0,255.65,256.0,255.14,255.92,81157.0
2018-09-05 11:40:00,255.96,256.86,255.91,256.76,68628.0,255.96,256.86,255.91,256.76,68628.0
2018-09-05 11:50:00,256.81,257.93,256.8,257.28,54766.0,256.81,257.93,256.8,257.28,54766.0
2018-09-05 12:00:00,257.21,258.35,257.2,258.16,41005.0,257.21,258.35,257.2,258.16,41005.0
2018-09-05 12:10:00,258.12,258.87,258.11,258.64,35752.0,258.12,258.87,258.11,258.64,35752.0
2018-09-05 12:20:00,258.54,258.56,257.72,258.11,33343.0,258.54,258.56,257.72,258.11,33343.0
2018-09-05 12:30:00,258.08,259.19,258.08,258.82,46759.0,258.08,259.19,258.08,258.82,46759.0
2018-09-05 12:40:00,258.87,258.91,258.39,258.52,38676.0,258.87,258.91,258.39,258.52,38676.0
2018-09-05 12:50:00,258.48,258.48,257.65,257.77,31265.0,258.48,258.48,257.65,257.77,31265.0
2018-09-05 13:00:00,257.77,257.99,257.45,257.85,32822.0,257.77,257.99,257.45,257.85,32822.0
2018-09-05 13:10:00,257.89,257.89,257.2,257.21,80183.0,257.89,257.89,257.2,257.21,80183.0
2018-09-05 13:20:00,257.2,257.77,257.06,257.58,63496.0,257.2,257.77,257.06,257.58,63496.0
2018-09-05 13:30:00,257.68,258.36,257.46,257.47,35478.0,257.68,258.36,257.46,257.47,35478.0
2018-09-05 13:40:00,257.49,258.08,257.42,257.53,20734.0,257.49,258.08,257.42,257.53,20734.0
2018-09-05 13:50:00,257.47,257.8,257.39,257.69,20922.0,257.47,257.8,257.39,257.69,20922.0
2018-09-05 14:00:00,257.76,257.82,256.69,256.83,24148.0,257.76,257.82,256.69,256.83,24148.0
2018-09-05 14:10:00,256.86,257.32,256.54,257.25,25418.0,256.86,257.32,256.54,257.25,25418.0
2018-09-05 14:20:00,257.26,257.26,256.59,256.7,25435.0,257.26,257.26,256.59,256.7,25435.0
2018-09-05 14:30:00,256.68,257.03,256.37,256.8,23243.0,256.68,257.03,256.37,256.8,23243.0
2018-09-05 14:40:00,256.78,257.27,256.64,256.98,34742.0,256.78,257.27,256.64,256.98,34742.0
2018-09-05 14:50:00,256.84,256.84,256.07,256.48,24918.0,256.84,256.84,256.07,256.48,24918.0
2018-09-05 15:00:00,256.52,256.72,256.25,256.41,30821.0,256.52,256.72,256.25,256.41,30821.0
2018-09-05 15:10:00,256.43,257.03,256.4,256.92,34384.0,256.43,257.03,256.4,256.92,34384.0
2018-09-05 15:20:00,256.92,257.02,256.23,256.4,42606.0,256.92,257.02,256.23,256.4,42606.0
2018-09-05 15:30:00,256.44,256.52,256.16,256.49,50143.0,256.44,256.52,256.16,256.49,50143.0
2018-09-05 15:40:00,256.53,256.64,255.83,255.83,82678.0,256.53,256.64,255.83,255.83,82678.0
2018-09-05 15:50:00,255.81,256.24,255.46,256.14,208347.0,255.81,256.24,255.46,256.14,208347.0
2018-09-06 09:30:00,256.95,257.68,255.57,256.37,80777.0,256.95,257.68,255.57,256.37,80777.0
2018-09-06 09:40:00,256.44,258.6,255.14,258.2,182737.0,256.44,258.6,255.14,258.2,182737.0
2018-09-06 09:50:00,258.05,259.38,257.76,259.14,53630.0,258.05,259.38,257.76,259.14,53630.0
2018-09-06 10:00:00,258.93,259.43,257.7,257.89,159406.0,258.93,259.43,257.7,257.89,159406.0
2018-09-06 10:10:00,257.64,258.02,256.67,257.52,63472.0,257.64,258.02,256.67,257.52,63472.0
2018-09-06 10:20:00,257.46,258.22,257.0,258.22,58157.0,257.46,258.22,257.0,258.22,58157.0
2018-09-06 10:30:00,258.2,258.21,257.39,257.91,49921.0,258.2,258.21,257.39,257.91,49921.0
2018-09-06 10:40:00,257.84,258.15,256.8,256.81,36905.0,257.84,258.15,256.8,256.81,36905.0
2018-09-06 10:50:00,256.86,257.73,256.35,257.27,65030.0,256.86,257.73,256.35,257.27,65030.0
2018-09-06 11:00:00,257.24,257.53,256.63,257.18,75604.0,257.24,257.53,256.63,257.18,75604.0
2018-09-06 11:10:00,257.16,258.04,256.98,257.69,34676.0,257.16,258.04,256.98,257.69,34676.0
2018-09-06 11:20:00,257.67,258.41,257.24,258.25,29247.0,257.67,258.41,257.24,258.25,29247.0
2018-09-06 11:30:00,258.19,258.73,257.87,258.64,35745.0,258.19,258.73,257.87,258.64,35745.0
2018-09-06 11:40:00,258.65,258.91,258.01,258.52,44486.0,258.65,258.91,258.01,258.52,44486.0
2018-09-06 11:50:00,258.47,258.55,257.67,258.43,33580.0,258.47,258.55,257.67,258.43,33580.0
2018-09-06 12:00:00,258.45,259.18,258.17,259.08,17589.0,258.45,259.18,258.17,259.08,17589.0
2018-09-06 12:10:00,258.92,258.95,258.47,258.9,25774.0,258.92,258.95,258.47,258.9,25774.0
2018-09-06 12:20:00,258.92,259.15,258.53,258.75,42622.0,258.92,259.15,258.53,258.75,42622.0
2018-09-06 12:30:00,258.75,258.89,258.04,258.22,27523.0,258.75,258.89,258.04,258.22,27523.0
2018-09-06 12:40:00,258.16,258.77,258.13,258.37,16179.0,258.16,258.77,258.13,258.37,16179.0
2018-09-06 12:50:00,258.31,258.53,258.08,258.15,18739.0,258.31,258.53,258.08,258.15,18739.0
2018-09-06 13:00:00,258.13,258.13,257.71,258.09,72506.0,258.13,258.13,257.71,258.09,72506.0
2018-09-06 13:10:00,258.08,258.83,257.91,258.76,17909.0,258.08,258.83,257.91,258.76,17909.0
2018-09-06 13:20:00,258.93,259.14,258.66,258.66,15275.0,258.93,259.14,258.66,258.66,15275.0
2018-09-06 13:30:00,258.68,258.87,258.42,258.49,16765.0,258.68,258.87,258.42,258.49,16765.0
2018-09-06 13:40:00,258.49,259.21,258.48,258.84,31631.0,258.49,259.21,258.48,258.84,31631.0
2018-09-06 13:50:00,258.9,259.1,258.64,259.08,25915.0,258.9,259.1,258.64,259.08,25915.0
2018-09-06 14:00:00,259.18,259.24,258.94,259.14,38065.0,259.18,259.24,258.94,259.14,38065.0
2018-09-06 14:10:00,259.1,259.21,258.92,259.15,23948.0,259.1,259.21,258.92,259.15,23948.0
2018-09-06 14:20:00,259.13,259.17,258.52,258.74,30754.0,259.13,259.17,258.52,258.74,30754.0
2018-09-06 14:30:00,258.79,259.32,258.79,258.97,20744.0,258.79,259.32,258.79,258.97,20744.0
2018-09-06 14:40:00,258.91,259.25,258.79,259.05,18596.0,258.91,259.25,258.79,259.05,18596.0
2018-09-06 14:50:00,259.01,259.07,258.81,258.89,15265.0,259.01,259.07,258.81,258.89,15265.0
2018-09-06 15:00:00,258.87,259.92,258.84,259.9,42625.0,258.87,259.92,258.84,259.9,42625.0
2018-09-06 15:10:00,259.88,260.1,259.6,259.67,34128.0,259.88,260.1,259.6,259.67,34128.0
2018-09-06 15:20:00,259.63,260.18,259.63,260.14,44369.0,259.63,260.18,259.63,260.14,44369.0
2018-09-06 15:30:00,260.09,260.24,259.98,260.16,36844.0,260.09,260.24,259.98,260.16,36844.0
2018-09-06 15:40:00,260.17,260.27,259.79,260.01,85207.0,260.17,260.27,259.79,260.01,85207.0
2018-09-06 15:50:00,260.0,260.0,259.56,259.76,155766.0,260.0,260.0,259.56,259.76,155766.0
2018-09-07 09:30:00,258.0,259.65,257.12,258.05,126646.0,258.0,259.65,257.12,258.05,126646.0
2018-09-07 09:40:00,258.12,259.11,258.12,258.55,37434.0,258.12,259.11,258.12,258.55,37434.0
2018-09-07 09:50:00,258.55,261.25,258.55,260.72,65628.0,258.55,261.25,258.55,260.72,65628.0
2018-09-07 10:00:00,260.89,261.36,260.44,261.34,46897.0,260.89,261.36,260.44,261.34,46897.0
2018-09-07 10:10:00,261.21,262.33,261.15,262.13,79687.0,261.21,262.33,261.15,262.13,79687.0
2018-09-07 10:20:00,262.16,262.75,261.78,262.06,63991.0,262.16,262.75,261.78,262.06,63991.0
2018-09-07 10:30:00,262.17,262.8,262.02,262.34,26329.0,262.17,262.8,262.02,262.34,26329.0
2018-09-07 10:40:00,262.34,262.86,262.07,262.68,24792.0,262.34,262.86,262.07,262.68,24792.0
2018-09-07 10:50:00,262.61,263.0,262.61,262.91,61733.0,262.61,263.0,262.61,262.91,61733.0
2018-09-07 11:00:00,262.94,263.0,262.22,262.65,65669.0,262.94,263.0,262.22,262.65,65669.0
2018-09-07 11:10:00,262.59,263.25,262.37,263.05,43566.0,262.59,263.25,262.37,263.05,43566.0
2018-09-07 11:20:00,263.02,263.22,262.62,263.05,35193.0,263.02,263.22,262.62,263.05,35193.0
2018-09-07 11:30:00,263.06,263.62,262.86,263.44,31118.0,263.06,263.62,262.86,263.44,31118.0
2018-09-07 11:40:00,263.48,263.67,263.1,263.59,166355.0,263.48,263.67,263.1,263.59,166355.0
2018-09-07 11:50:00,263.51,263.65,263.3,263.35,28793.0,263.51,263.65,263.3,263.35,28793.0
2018-09-07 12:00:00,263.37,263.44,261.28,261.33,74338.0,263.37,263.44,261.28,261.33,74338.0
2018-09-07 12:10:00,261.4,262.46,261.28,262.22,33051.0,261.4,262.46,261.28,262.22,33051.0
2018-09-07 12:20:00,262.22,262.78,261.72,261.74,25957.0,262.22,262.78,261.72,261.74,25957.0
2018-09-07 12:30:00,261.67,262.38,261.66,262.36,22454.0,261.67,262.38,261.66,262.36,22454.0
2018-09-07 12:40:00,262.32,263.03,261.86,263.03,19885.0,262.32,263.03,261.86,263.03,19885.0
2018-09-07 12:50:00,262.96,263.18,262.67,262.97,18727.0,262.96,263.18,262.67,262.97,18727.0
2018-09-07 13:00:00,262.93,262.95,261.98,262.07,14519.0,262.93,262.95,261.98,262.07,14519.0
2018-09-07 13:10:00,262.04,262.17,261.8,262.13,25532.0,262.04,262.17,261.8,262.13,25532.0
2018-09-07 13:20:00,262.11,262.56,261.99,262.56,18138.0,262.11,262.56,261.99,262.56,18138.0
2018-09-07 13:30:00,262.55,262.64,261.56,261.65,34633.0,262.55,262.64,261.56,261.65,34633.0
2018-09-07 13:40:00,261.56,261.56,261.03,261.11,21040.0,261.56,261.56,261.03,261.11,21040.0
2018-09-07 13:50:00,261.07,261.22,260.96,261.03,20086.0,261.07,261.22,260.96,261.03,20086.0
2018-09-07 14:00:00,261.08,261.25,260.9,261.0,17515.0,261.08,261.25,260.9,261.0,17515.0
2018-09-07 14:10:00,261.06,261.16,260.7,260.75,40996.0,261.06,261.16,260.7,260.75,40996.0
2018-09-07 14:20:00,260.85,261.3,260.77,261.3,25938.0,260.85,261.3,260.77,261.3,25938.0
2018-09-07 14:30:00,261.28,261.3,260.96,261.08,12573.0,261.28,261.3,260.96,261.08,12573.0
2018-09-07 14:40:00,261.11,261.38,260.89,261.19,71638.0,261.11,261.38,260.89,261.19,71638.0
2018-09-07 14:50:00,261.18,261.43,260.84,261.33,19023.0,261.18,261.43,260.84,261.33,19023.0
2018-09-07 15:00:00,261.3,261.34,260.78,260.82,34997.0,261.3,261.34,260.78,260.82,34997.0
2018-09-07 15:10:00,260.87,260.92,260.68,260.76,34467.0,260.87,260.92,260.68,260.76,34467.0
2018-09-07 15:20:00,260.76,260.94,260.65,260.7,22703.0,260.76,260.94,260.65,260.7,22703.0
2018-09-07 15:30:00,260.7,260.73,260.22,260.6,46691.0,260.7,260.73,260.22,260.6,46691.0
2018-09-07 15:40:00,260.53,260.57,260.25,260.4,38653.0,260.53,260.57,260.25,260.4,38653.0
2018-09-07 15:50:00,260.38,261.22,260.08,260.91,221027.0,260.38,261.22,260.08,260.91,221027.0
2018-09-10 09:30:00,264.27,264.32,260.99,261.03,140554.0,264.27,264.32,260.99,261.03,140554.0
2018-09-10 09:40:00,260.91,262.31,260.79,261.7,57846.0,260.91,262.31,260.79,261.7,57846.0
2018-09-10 09:50:00,261.95,262.18,261.47,261.67,71004.0,261.95,262.18,261.47,261.67,71004.0
2018-09-10 10:00:00,261.65,262.15,261.5,261.89,30632.0,261.65,262.15,261.5,261.89,30632.0
2018-09-10 10:10:00,261.74,262.11,261.61,261.89,54081.0,261.74,262.11,261.61,261.89,54081.0
2018-09-10 10:20:00,262.11,262.76,261.97,262.75,121937.0,262.11,262.76,261.97,262.75,121937.0
2018-09-10 10:30:00,262.77,263.46,262.39,263.35,53011.0,262.77,263.46,262.39,263.35,53011.0
2018-09-10 10:40:00,263.29,263.95,263.29,263.7,32543.0,263.29,263.95,263.29,263.7,32543.0
2018-09-10 10:50:00,263.71,264.1,263.38,263.57,29981.0,263.71,264.1,263.38,263.57,29981.0
2018-09-10 11:00:00,263.5,264.15,263.02,264.0,42511.0,263.5,264.15,263.02,264.0,42511.0
2018-09-10 11:10:00,263.98,264.9,263.98,264.65,67743.0,263.98,264.9,263.98,264.65,67743.0
2018-09-10 11:20:00,264.59,265.38,264.31,264.79,69872.0,264.59,265.38,264.31,264.79,69872.0
2018-09-10 11:30:00,264.85,264.94,264.38,264.58,24545.0,264.85,264.94,264.38,264.58,24545.0
2018-09-10 11:40:00,264.63,265.1,264.59,265.06,23779.0,264.63,265.1,264.59,265.06,23779.0
2018-09-10 11:50:00,265.1,265.49,265.03,265.17,26358.0,265.1,265.49,265.03,265.17,26358.0
2018-09-10 12:00:00,265.2,265.39,264.56,265.12,35866.0,265.2,265.39,264.56,265.12,35866.0
2018-09-10 12:10:00,265.08,265.21,264.73,264.73,20226.0,265.08,265.21,264.73,264.73,20226.0
2018-09-10 12:20:00,264.71,264.99,264.51,264.6,34210.0,264.71,264.99,264.51,264.6,34210.0
2018-09-10 12:30:00,264.66,265.34,264.65,264.96,27192.0,264.66,265.34,264.65,264.96,27192.0
2018-09-10 12:40:00,264.93,265.52,264.78,265.52,32540.0,264.93,265.52,264.78,265.52,32540.0
2018-09-10 12:50:00,265.5,265.7,265.3,265.66,31911.0,265.5,265.7,265.3,265.66,31911.0
2018-09-10 13:00:00,265.69,265.69,265.29,265.32,65922.0,265.69,265.69,265.29,265.32,65922.0
2018-09-10 13:10:00,265.32,265.71,265.26,265.61,18863.0,265.32,265.71,265.26,265.61,18863.0
2018-09-10 13:20:00,265.61,265.89,265.57,265.83,29143.0,265.61,265.89,265.57,265.83,29143.0
2018-09-10 13:30:00,265.79,265.82,265.37,265.6,26270.0,265.79,265.82,265.37,265.6,26270.0
2018-09-10 13:40:00,265.62,265.93,265.44,265.74,15957.0,265.62,265.93,265.44,265.74,15957.0
2018-09-10 13:50:00,265.73,265.93,265.55,265.93,17779.0,265.73,265.93,265.55,265.93,17779.0
2018-09-10 14:00:00,265.88,265.92,265.31,265.4,26731.0,265.88,265.92,265.31,265.4,26731.0
2018-09-10 14:10:00,265.32,265.36,264.83,265.11,20475.0,265.32,265.36,264.83,265.11,20475.0
2018-09-10 14:20:00,265.13,265.32,264.9,265.18,20469.0,265.13,265.32,264.9,265.18,20469.0
2018-09-10 14:30:00,265.12,265.29,265.05,265.26,11994.0,265.12,265.29,265.05,265.26,11994.0
2018-09-10 14:40:00,265.23,265.37,264.96,265.07,25372.0,265.23,265.37,264.96,265.07,25372.0
2018-09-10 14:50:00,265.09,265.47,264.98,265.4,27036.0,265.09,265.47,264.98,265.4,27036.0
2018-09-10 15:00:00,265.38,265.64,265.22,265.61,20351.0,265.38,265.64,265.22,265.61,20351.0
2018-09-10 15:10:00,265.64,265.84,265.56,265.57,26977.0,265.64,265.84,265.56,265.57,26977.0
2018-09-10 15:20:00,265.56,265.62,265.49,265.5,25818.0,265.56,265.62,265.49,265.5,25818.0
2018-09-10 15:30:00,265.48,265.52,265.26,265.3,24839.0,265.48,265.52,265.26,265.3,24839.0
2018-09-10 15:40:00,265.28,265.47,265.21,265.42,40565.0,265.28,265.47,265.21,265.42,40565.0
2018-09-10 15:50:00,265.42,265.42,264.98,265.39,181408.0,265.42,265.42,264.98,265.39,181408.0
2018-09-11 09:30:00,264.91,265.8,263.31,265.74,104202.0,264.91,265.8,263.31,265.74,104202.0
2018-09-11 09:40:00,265.78,268.26,265.77,268.11,184757.0,265.78,268.26,265.77,268.11,184757.0
2018-09-11 09:50:00,268.15,268.45,267.25,267.25,62285.0,268.15,268.45,267.25,267.25,62285.0
2018-09-11 10:00:00,267.36,268.26,267.36,268.21,41006.0,267.36,268.26,267.36,268.21,41006.0
2018-09-11 10:10:00,268.27,268.59,268.13,268.13,97121.0,268.27,268.59,268.13,268.13,97121.0
2018-09-11 10:20:00,268.25,268.6,268.07,268.44,51173.0,268.25,268.6,268.07,268.44,51173.0
2018-09-11 10:30:00,268.37,268.47,267.58,268.31,36363.0,268.37,268.47,267.58,268.31,36363.0
2018-09-11 10:40:00,268.33,268.5,267.46,267.47,31972.0,268.33,268.5,267.46,267.47,31972.0
2018-09-11 10:50:00,267.4,268.19,267.22,267.6,49982.0,267.4,268.19,267.22,267.6,49982.0
2018-09-11 11:00:00,267.62,268.09,267.1,267.16,61730.0,267.62,268.09,267.1,267.16,61730.0
2018-09-11 11:10:00,267.23,267.23,265.55,266.76,112464.0,267.23,267.23,265.55,266.76,112464.0
2018-09-11 11:20:00,266.79,267.11,266.3,266.36,32998.0,266.79,267.11,266.3,266.36,32998.0
2018-09-11 11:30:00,266.41,266.81,266.17,266.46,36385.0,266.41,266.81,266.17,266.46,36385.0
2018-09-11 11:40:00,266.44,266.83,266.44,266.83,24632.0,266.44,266.83,266.44,266.83,24632.0
2018-09-11 11:50:00,266.83,267.88,266.76,267.88,39442.0,266.83,267.88,266.76,267.88,39442.0
2018-09-11 12:00:00,267.92,268.2,267.83,268.06,74282.0,267.92,268.2,267.83,268.06,74282.0
2018-09-11 12:10:00,268.07,268.09,267.5,267.78,32731.0,268.07,268.09,267.5,267.78,32731.0
2018-09-11 12:20:00,267.72,267.78,267.56,267.61,19220.0,267.72,267.78,267.56,267.61,19220.0
2018-09-11 12:30:00,267.63,267.67,267.45,267.5,33091.0,267.63,267.67,267.45,267.5,33091.0
2018-09-11 12:40:00,267.49,267.65,267.4,267.65,18185.0,267.49,267.65,267.4,267.65,18185.0
2018-09-11 12:50:00,267.57,267.75,267.44,267.66,18688.0,267.57,267.75,267.44,267.66,18688.0
2018-09-11 13:00:00,267.66,267.71,267.48,267.53,35829.0,267.66,267.71,267.48,267.53,35829.0
2018-09-11 13:10:00,267.52,267.59,267.25,267.4,45698.0,267.52,267.59,267.25,267.4,45698.0
2018-09-11 13:20:00,267.43,267.43,266.48,266.51,30875.0,267.43,267.43,266.48,266.51,30875.0
2018-09-11 13:30:00,266.5,266.89,266.5,266.77,19685.0,266.5,266.89,266.5,266.77,19685.0
2018-09-11 13:40:00,266.86,267.0,266.78,267.0,20208.0,266.86,267.0,266.78,267.0,20208.0
2018-09-11 13:50:00,267.03,267.12,266.87,267.08,28609.0,267.03,267.12,266.87,267.08,28609.0
2018-09-11 14:00:00,267.06,267.15,266.91,266.96,35823.0,267.06,267.15,266.91,266.96,35823.0
2018-09-11 14:10:00,267.01,267.4,266.92,267.32,42630.0,267.01,267.4,266.92,267.32,42630.0
2018-09-11 14:20:00,267.31,267.41,267.05,267.14,44156.0,267.31,267.41,267.05,267.14,44156.0
2018-09-11 14:30:00,267.12,267.33,266.94,267.12,54146.0,267.12,267.33,266.94,267.12,54146.0
2018-09-11 14:40:00,267.12,267.12,266.85,266.85,38535.0,267.12,267.12,266.85,266.85,38535.0
2018-09-11 14:50:00,266.86,266.99,266.83,266.84,26494.0,266.86,266.99,266.83,266.84,26494.0
2018-09-11 15:00:00,266.9,266.98,266.81,266.89,28255.0,266.9,266.98,266.81,266.89,28255.0
2018-09-11 15:10:00,266.9,267.12,266.77,266.78,35736.0,266.9,267.12,266.77,266.78,35736.0
2018-09-11 15:20:00,266.79,266.97,266.78,266.85,17770.0,266.79,266.97,266.78,266.85,17770.0
2018-09-11 15:30:00,266.85,266.96,266.76,266.9,61388.0,266.85,266.96,266.76,266.9,61388.0
2018-09-11 15:40:00,266.89,267.0,266.74,266.98,90781.0,266.89,267.0,266.74,266.98,90781.0
2018-09-11 15:50:00,266.96,267.05,266.75,267.01,112037.0,266.96,267.05,266.75,267.01,112037.0
2018-09-12 09:30:00,267.83,269.74,267.25,268.88,200368.0,267.83,269.74,267.25,268.88,200368.0
2018-09-12 09:40:00,268.85,269.81,268.16,269.67,105647.0,268.85,269.81,268.16,269.67,105647.0
2018-09-12 09:50:00,269.7,270.58,269.25,269.53,146042.0,269.7,270.58,269.25,269.53,146042.0
2018-09-12 10:00:00,269.56,270.94,269.16,269.18,115274.0,269.56,270.94,269.16,269.18,115274.0
2018-09-12 10:10:00,269.13,269.87,268.77,269.4,61187.0,269.13,269.87,268.77,269.4,61187.0
2018-09-12 10:20:00,269.36,269.61,268.75,269.42,70633.0,269.36,269.61,268.75,269.42,70633.0
2018-09-12 10:30:00,269.29,269.29,266.74,267.23,83939.0,269.29,269.29,266.74,267.23,83939.0
2018-09-12 10:40:00,267.26,268.15,266.44,266.45,90958.0,267.26,268.15,266.44,266.45,90958.0
2018-09-12 10:50:00,266.75,267.9,266.56,267.64,50359.0,266.75,267.9,266.56,267.64,50359.0
2018-09-12 11:00:00,267.51,268.79,267.48,268.28,49054.0,267.51,268.79,267.48,268.28,49054.0
2018-09-12 11:10:00,268.29,270.02,268.28,269.36,68471.0,268.29,270.02,268.28,269.36,68471.0
2018-09-12 11:20:00,269.38,269.91,269.26,269.63,41816.0,269.38,269.91,269.26,269.63,41816.0
2018-09-12 11:30:00,269.57,270.23,269.49,269.51,50663.0,269.57,270.23,269.49,269.51,50663.0
2018-09-12 11:40:00,269.5,269.61,268.65,268.65,28618.0,269.5,269.61,268.65,268.65,28618.0
2018-09-12 11:50:00,268.65,268.73,267.26,267.72,75950.0,268.65,268.73,267.26,267.72,75950.0
2018-09-12 12:00:00,267.69,268.41,267.56,267.64,70571.0,267.69,268.41,267.56,267.64,70571.0
2018-09-12 12:10:00,267.64,268.6,267.6,268.6,24725.0,267.64,268.6,267.6,268.6,24725.0
2018-09-12 12:20:00,268.6,268.93,268.52,268.88,20528.0,268.6,268.93,268.52,268.88,20528.0
2018-09-12 12:30:00,268.93,268.93,268.46,268.67,21736.0,268.93,268.93,268.46,268.67,21736.0
2018-09-12 12:40:00,268.74,268.81,268.29,268.34,51011.0,268.74,268.81,268.29,268.34,51011.0
2018-09-12 12:50:00,268.37,268.37,268.0,268.08,34476.0,268.37,268.37,268.0,268.08,34476.0
2018-09-12 13:00:00,268.12,268.3,267.79,268.24,25993.0,268.12,268.3,267.79,268.24,25993.0
2018-09-12 13:10:00,268.27,268.36,267.91,268.2,27445.0,268.27,268.36,267.91,268.2,27445.0
2018-09-12 13:20:00,268.16,268.63,268.16,268.58,27255.0,268.16,268.63,268.16,268.58,27255.0
2018-09-12 13:30:00,268.57,268.74,268.34,268.39,21694.0,268.57,268.74,268.34,268.39,21694.0
2018-09-12 13:40:00,268.38,268.44,268.06,268.17,16742.0,268.38,268.44,268.06,268.17,16742.0
2018-09-12 13:50:00,268.22,268.29,268.03,268.18,9864.0,268.22,268.29,268.03,268.18,9864.0
2018-09-12 14:00:00,268.18,268.35,267.79,267.88,75570.0,268.18,268.35,267.79,267.88,75570.0
2018-09-12 14:10:00,267.91,268.09,267.69,267.76,19065.0,267.91,268.09,267.69,267.76,19065.0
2018-09-12 14:20:00,267.81,268.03,267.45,267.56,26743.0,267.81,268.03,267.45,267.56,26743.0
2018-09-12 14:30:00,267.57,267.7,267.38,267.58,25232.0,267.57,267.7,267.38,267.58,25232.0
2018-09-12 14:40:00,267.6,267.72,267.21,267.26,45175.0,267.6,267.72,267.21,267.26,45175.0
2018-09-12 14:50:00,267.3,267.33,266.54,266.73,83573.0,267.3,267.33,266.54,266.73,83573.0
2018-09-12 15:00:00,266.8,268.05,266.7,267.91,30081.0,266.8,268.05,266.7,267.91,30081.0
2018-09-12 15:10:00,267.91,268.19,267.71,267.85,36509.0,267.91,268.19,267.71,267.85,36509.0
2018-09-12 15:20:00,267.86,268.2,267.82,267.96,65311.0,267.86,268.2,267.82,267.96,65311.0
2018-09-12 15:30:00,267.98,268.43,267.81,268.32,89315.0,267.98,268.43,267.81,268.32,89315.0
2018-09-12 15:40:00,268.29,268.49,267.7,267.85,87983.0,268.29,268.49,267.7,267.85,87983.0
2018-09-12 15:50:00,267.9,268.32,267.74,267.77,183215.0,267.9,268.32,267.74,267.77,183215.0
2018-09-13 09:30:00,267.13,269.16,267.13,268.84,219187.0,267.13,269.16,267.13,268.84,219187.0
2018-09-13 09:40:00,268.85,269.1,268.44,269.01,96231.0,268.85,269.1,268.44,269.01,96231.0
2018-09-13 09:50:00,269.01,269.1,267.53,267.66,70668.0,269.01,269.1,267.53,267.66,70668.0
2018-09-13 10:00:00,267.69,268.46,266.85,266.96,79739.0,267.69,268.46,266.85,266.96,79739.0
2018-09-13 10:10:00,266.97,267.18,265.45,266.36,113150.0,266.97,267.18,265.45,266.36,113150.0
2018-09-13 10:20:00,266.38,266.58,265.62,265.89,65083.0,266.38,266.58,265.62,265.89,65083.0
2018-09-13 10:30:00,265.92,266.44,265.62,265.67,48128.0,265.92,266.44,265.62,265.67,48128.0
2018-09-13 10:40:00,265.64,266.52,265.01,265.88,82704.0,265.64,266.52,265.01,265.88,82704.0
2018-09-13 10:50:00,265.8,266.38,265.61,266.38,63856.0,265.8,266.38,265.61,266.38,63856.0
2018-09-13 11:00:00,266.28,266.6,265.86,266.4,51753.0,266.28,266.6,265.86,266.4,51753.0
2018-09-13 11:10:00,266.36,267.12,266.3,266.98,41499.0,266.36,267.12,266.3,266.98,41499.0
2018-09-13 11:20:00,267.05,267.63,266.75,267.59,56746.0,267.05,267.63,266.75,267.59,56746.0
2018-09-13 11:30:00,267.6,267.93,267.33,267.7,29075.0,267.6,267.93,267.33,267.7,29075.0
2018-09-13 11:40:00,267.67,268.81,267.61,268.53,39878.0,267.67,268.81,267.61,268.53,39878.0
2018-09-13 11:50:00,268.61,268.85,268.44,268.8,33165.0,268.61,268.85,268.44,268.8,33165.0
2018-09-13 12:00:00,268.77,269.29,268.66,269.03,47062.0,268.77,269.29,268.66,269.03,47062.0
2018-09-13 12:10:00,269.05,269.18,268.56,269.16,61598.0,269.05,269.18,268.56,269.16,61598.0
2018-09-13 12:20:00,269.15,269.57,269.12,269.38,83886.0,269.15,269.57,269.12,269.38,83886.0
2018-09-13 12:30:00,269.41,270.0,269.36,269.95,53902.0,269.41,270.0,269.36,269.95,53902.0
2018-09-13 12:40:00,269.96,269.97,269.69,269.94,67810.0,269.96,269.97,269.69,269.94,67810.0
2018-09-13 12:50:00,269.92,269.97,269.22,269.77,47028.0,269.92,269.97,269.22,269.77,47028.0
2018-09-13 13:00:00,269.78,269.8,269.28,269.61,53225.0,269.78,269.8,269.28,269.61,53225.0
2018-09-13 13:10:00,269.53,269.83,269.47,269.75,31926.0,269.53,269.83,269.47,269.75,31926.0
2018-09-13 13:20:00,269.78,269.89,269.48,269.6,33126.0,269.78,269.89,269.48,269.6,33126.0
2018-09-13 13:30:00,269.6,269.72,269.07,269.38,67792.0,269.6,269.72,269.07,269.38,67792.0
2018-09-13 13:40:00,269.36,269.48,268.75,268.92,52472.0,269.36,269.48,268.75,268.92,52472.0
2018-09-13 13:50:00,268.82,269.0,268.54,268.84,39176.0,268.82,269.0,268.54,268.84,39176.0
2018-09-13 14:00:00,268.92,269.0,268.64,268.75,28015.0,268.92,269.0,268.64,268.75,28015.0
2018-09-13 14:10:00,268.75,269.0,267.8,267.88,51001.0,268.75,269.0,267.8,267.88,51001.0
2018-09-13 14:20:00,267.86,268.04,267.04,267.73,51039.0,267.86,268.04,267.04,267.73,51039.0
2018-09-13 14:30:00,267.69,267.94,267.5,267.88,41160.0,267.69,267.94,267.5,267.88,41160.0
2018-09-13 14:40:00,267.87,267.93,267.72,267.81,36213.0,267.87,267.93,267.72,267.81,36213.0
2018-09-13 14:50:00,267.78,267.9,267.69,267.86,29719.0,267.78,267.9,267.69,267.86,29719.0
2018-09-13 15:00:00,267.86,267.96,267.75,267.75,81429.0,267.86,267.96,267.75,267.75,81429.0
2018-09-13 15:10:00,267.78,267.94,267.29,267.67,49995.0,267.78,267.94,267.29,267.67,49995.0
2018-09-13 15:20:00,267.66,267.82,267.47,267.8,101041.0,267.66,267.82,267.47,267.8,101041.0
2018-09-13 15:30:00,267.75,268.19,267.73,268.17,149128.0,267.75,268.19,267.73,268.17,149128.0
2018-09-13 15:40:00,268.17,268.32,267.91,268.31,150494.0,268.17,268.32,267.91,268.31,150494.0
2018-09-13 15:50:00,268.31,268.54,267.98,268.49,323090.0,268.31,268.54,267.98,268.49,323090.0
2018-09-14 09:30:00,269.0,274.84,268.0,274.74,548895.0,269.0,274.84,268.0,274.74,548895.0
2018-09-14 09:40:00,274.69,275.88,273.74,274.46,292305.0,274.69,275.88,273.74,274.46,292305.0
2018-09-14 09:50:00,274.49,276.7,274.44,275.75,349363.0,274.49,276.7,274.44,275.75,349363.0
2018-09-14 10:00:00,275.75,277.35,275.67,276.75,266008.0,275.75,277.35,275.67,276.75,266008.0
2018-09-14 10:10:00,276.76,277.09,276.31,276.69,170991.0,276.76,277.09,276.31,276.69,170991.0
2018-09-14 10:20:00,276.72,277.61,275.86,276.28,168423.0,276.72,277.61,275.86,276.28,168423.0
2018-09-14 10:30:00,276.28,276.87,276.01,276.13,113830.0,276.28,276.87,276.01,276.13,113830.0
2018-09-14 10:40:00,276.12,276.77,276.05,276.13,129298.0,276.12,276.77,276.05,276.13,129298.0
2018-09-14 10:50:00,276.21,276.34,275.38,275.78,133600.0,276.21,276.34,275.38,275.78,133600.0
2018-09-14 11:00:00,275.83,275.87,275.2,275.56,109572.0,275.83,275.87,275.2,275.56,109572.0
2018-09-14 11:10:00,275.5,276.27,275.27,275.62,104030.0,275.5,276.27,275.27,275.62,104030.0
2018-09-14 11:20:00,275.65,276.68,275.46,276.63,103669.0,275.65,276.68,275.46,276.63,103669.0
2018-09-14 11:30:00,276.69,277.15,276.43,277.1,97911.0,276.69,277.15,276.43,277.1,97911.0
2018-09-14 11:40:00,277.06,277.45,276.84,277.45,95250.0,277.06,277.45,276.84,277.45,95250.0
2018-09-14 11:50:00,277.45,277.54,276.43,276.57,91296.0,277.45,277.54,276.43,276.57,91296.0
2018-09-14 12:00:00,276.54,276.58,275.18,275.51,148133.0,276.54,276.58,275.18,275.51,148133.0
2018-09-14 12:10:00,275.52,275.82,274.84,274.98,127153.0,275.52,275.82,274.84,274.98,127153.0
2018-09-14 12:20:00,274.98,275.32,274.16,274.68,81323.0,274.98,275.32,274.16,274.68,81323.0
2018-09-14 12:30:00,274.67,275.69,274.46,275.5,53644.0,274.67,275.69,274.46,275.5,53644.0
2018-09-14 12:40:00,275.5,276.25,275.35,275.88,58293.0,275.5,276.25,275.35,275.88,58293.0
2018-09-14 12:50:00,275.99,275.99,274.9,274.91,54308.0,275.99,275.99,274.9,274.91,54308.0
2018-09-14 13:00:00,274.85,274.93,274.09,274.36,45527.0,274.85,274.93,274.09,274.36,45527.0
2018-09-14 13:10:00,274.27,274.84,274.09,274.68,44893.0,274.27,274.84,274.09,274.68,44893.0
2018-09-14 13:20:00,274.66,275.24,274.6,274.88,49025.0,274.66,275.24,274.6,274.88,49025.0
2018-09-14 13:30:00,274.9,275.36,274.89,275.23,28810.0,274.9,275.36,274.89,275.23,28810.0
2018-09-14 13:40:00,275.24,275.35,274.93,275.35,27404.0,275.24,275.35,274.93,275.35,27404.0
2018-09-14 13:50:00,275.3,276.27,275.3,276.15,61244.0,275.3,276.27,275.3,276.15,61244.0
2018-09-14 14:00:00,276.18,276.5,275.99,276.5,57858.0,276.18,276.5,275.99,276.5,57858.0
2018-09-14 14:10:00,276.5,276.69,276.22,276.43,71332.0,276.5,276.69,276.22,276.43,71332.0
2018-09-14 14:20:00,276.43,276.55,276.05,276.05,67988.0,276.43,276.55,276.05,276.05,67988.0
2018-09-14 14:30:00,276.11,276.27,275.58,276.07,63988.0,276.11,276.27,275.58,276.07,63988.0
2018-09-14 14:40:00,276.08,276.27,275.82,276.04,52214.0,276.08,276.27,275.82,276.04,52214.0
2018-09-14 14:50:00,276.01,276.28,275.88,276.09,44687.0,276.01,276.28,275.88,276.09,44687.0
2018-09-14 15:00:00,276.05,276.29,275.98,276.16,50070.0,276.05,276.29,275.98,276.16,50070.0
2018-09-14 15:10:00,276.18,276.85,276.11,276.59,79048.0,276.18,276.85,276.11,276.59,79048.0
2018-09-14 15:20:00,276.59,276.59,275.92,275.92,82898.0,276.59,276.59,275.92,275.92,82898.0
2018-09-14 15:30:00,275.89,275.93,275.45,275.69,82854.0,275.89,275.93,275.45,275.69,82854.0
2018-09-14 15:40:00,275.69,276.25,275.6,275.82,114288.0,275.69,276.25,275.6,275.82,114288.0
2018-09-14 15:50:00,275.85,276.1,274.24,274.69,319553.0,275.85,276.1,274.24,274.69,319553.0
2018-09-17 09:30:00,275.0,275.78,273.13,273.56,188267.0,275.0,275.78,273.13,273.56,188267.0
2018-09-17 09:40:00,273.52,273.83,272.63,273.44,85961.0,273.52,273.83,272.63,273.44,85961.0
2018-09-17 09:50:00,273.47,274.62,273.44,274.26,36007.0,273.47,274.62,273.44,274.26,36007.0
2018-09-17 10:00:00,274.34,274.34,272.74,273.01,97487.0,274.34,274.34,272.74,273.01,97487.0
2018-09-17 10:10:00,273.1,273.11,272.29,272.35,75051.0,273.1,273.11,272.29,272.35,75051.0
2018-09-17 10:20:00,272.35,272.9,272.11,272.64,96560.0,272.35,272.9,272.11,272.64,96560.0
2018-09-17 10:30:00,272.67,273.24,272.33,272.57,53717.0,272.67,273.24,272.33,272.57,53717.0
2018-09-17 10:40:00,272.58,272.73,271.74,271.8,61048.0,272.58,272.73,271.74,271.8,61048.0
2018-09-17 10:50:00,271.85,272.1,271.21,271.27,60333.0,271.85,272.1,271.21,271.27,60333.0
2018-09-17 11:00:00,271.27,272.12,271.25,271.92,49320.0,271.27,272.12,271.25,271.92,49320.0
2018-09-17 11:10:00,271.94,272.65,271.94,272.16,43349.0,271.94,272.65,271.94,272.16,43349.0
2018-09-17 11:20:00,272.21,272.53,271.8,271.94,35611.0,272.21,272.53,271.8,271.94,35611.0
2018-09-17 11:30:00,271.88,272.68,271.77,272.67,37788.0,271.88,272.68,271.77,272.67,37788.0
2018-09-17 11:40:00,272.56,272.71,271.97,272.08,33704.0,272.56,272.71,271.97,272.08,33704.0
2018-09-17 11:50:00,272.05,272.18,271.84,272.03,22398.0,272.05,272.18,271.84,272.03,22398.0
2018-09-17 12:00:00,272.05,272.18,271.9,271.94,34677.0,272.05,272.18,271.9,271.94,34677.0
2018-09-17 12:10:00,271.95,272.14,271.75,272.08,25355.0,271.95,272.14,271.75,272.08,25355.0
2018-09-17 12:20:00,272.05,272.28,271.66,271.68,19916.0,272.05,272.28,271.66,271.68,19916.0
2018-09-17 12:30:00,271.65,271.76,271.22,271.57,22201.0,271.65,271.76,271.22,271.57,22201.0
2018-09-17 12:40:00,271.54,272.03,271.35,272.02,23847.0,271.54,272.03,271.35,272.02,23847.0
2018-09-17 12:50:00,271.98,272.28,271.34,271.62,25310.0,271.98,272.28,271.34,271.62,25310.0
2018-09-17 13:00:00,271.68,271.88,271.28,271.42,33920.0,271.68,271.88,271.28,271.42,33920.0
2018-09-17 13:10:00,271.42,271.47,271.03,271.12,26563.0,271.42,271.47,271.03,271.12,26563.0
2018-09-17 13:20:00,271.09,271.26,270.58,270.64,35766.0,271.09,271.26,270.58,270.64,35766.0
2018-09-17 13:30:00,270.68,270.68,270.1,270.4,43463.0,270.68,270.68,270.1,270.4,43463.0
2018-09-17 13:40:00,270.37,270.7,270.18,270.37,34945.0,270.37,270.7,270.18,270.37,34945.0
2018-09-17 13:50:00,270.27,270.85,269.82,270.37,54872.0,270.27,270.85,269.82,270.37,54872.0
2018-09-17 14:00:00,270.24,270.48,270.09,270.39,23327.0,270.24,270.48,270.09,270.39,23327.0
2018-09-17 14:10:00,270.36,270.76,270.36,270.58,31067.0,270.36,270.76,270.36,270.58,31067.0
2018-09-17 14:20:00,270.56,270.68,270.12,270.14,23734.0,270.56,270.68,270.12,270.14,23734.0
2018-09-17 14:30:00,270.15,270.44,270.1,270.4,43819.0,270.15,270.44,270.1,270.4,43819.0
2018-09-17 14:40:00,270.36,270.62,270.2,270.21,30004.0,270.36,270.62,270.2,270.21,30004.0
2018-09-17 14:50:00,270.15,270.41,269.9,270.02,34685.0,270.15,270.41,269.9,270.02,34685.0
2018-09-17 15:00:00,270.07,270.11,269.54,269.65,34582.0,270.07,270.11,269.54,269.65,34582.0
2018-09-17 15:10:00,269.63,269.88,269.1,269.13,63681.0,269.63,269.88,269.1,269.13,63681.0
2018-09-17 15:20:00,269.13,269.21,268.81,269.02,51906.0,269.13,269.21,268.81,269.02,51906.0
2018-09-17 15:30:00,269.04,269.11,268.33,268.39,68198.0,269.04,269.11,268.33,268.39,68198.0
2018-09-17 15:40:00,268.37,268.37,267.68,268.17,176055.0,268.37,268.37,267.68,268.17,176055.0
2018-09-17 15:50:00,268.17,268.32,267.76,268.22,197743.0,268.17,268.32,267.76,268.22,197743.0
2018-09-18 09:30:00,267.61,271.7,266.6,271.69,163326.0,267.61,271.7,266.6,271.69,163326.0
2018-09-18 09:40:00,271.72,271.72,270.04,271.17,80378.0,271.72,271.72,270.04,271.17,80378.0
2018-09-18 09:50:00,271.25,272.49,271.12,272.29,118573.0,271.25,272.49,271.12,272.29,118573.0
2018-09-18 10:00:00,272.19,272.83,271.95,272.4,70644.0,272.19,272.83,271.95,272.4,70644.0
2018-09-18 10:10:00,272.35,273.29,272.11,273.18,55139.0,272.35,273.29,272.11,273.18,55139.0
2018-09-18 10:20:00,273.19,273.46,272.41,273.07,55385.0,273.19,273.46,272.41,273.07,55385.0
2018-09-18 10:30:00,273.19,273.25,272.82,272.85,53787.0,273.19,273.25,272.82,272.85,53787.0
2018-09-18 10:40:00,272.85,273.2,272.37,272.45,45700.0,272.85,273.2,272.37,272.45,45700.0
2018-09-18 10:50:00,272.51,273.62,272.51,273.59,47288.0,272.51,273.62,272.51,273.59,47288.0
2018-09-18 11:00:00,273.58,273.65,272.65,272.67,35686.0,273.58,273.65,272.65,272.67,35686.0
2018-09-18 11:10:00,272.68,273.0,272.63,272.94,40698.0,272.68,273.0,272.63,272.94,40698.0
2018-09-18 11:20:00,272.93,273.31,272.9,273.31,44065.0,272.93,273.31,272.9,273.31,44065.0
2018-09-18 11:30:00,273.27,273.74,273.02,273.51,34093.0,273.27,273.74,273.02,273.51,34093.0
2018-09-18 11:40:00,273.56,273.62,272.92,272.96,27651.0,273.56,273.62,272.92,272.96,27651.0
2018-09-18 11:50:00,272.98,273.34,272.75,273.27,29113.0,272.98,273.34,272.75,273.27,29113.0
2018-09-18 12:00:00,273.28,273.78,273.22,273.23,36248.0,273.28,273.78,273.22,273.23,36248.0
2018-09-18 12:10:00,273.28,273.3,272.35,272.41,33194.0,273.28,273.3,272.35,272.41,33194.0
2018-09-18 12:20:00,272.45,272.72,272.45,272.59,30872.0,272.45,272.72,272.45,272.59,30872.0
2018-09-18 12:30:00,272.52,273.03,272.42,273.03,40431.0,272.52,273.03,272.42,273.03,40431.0
2018-09-18 12:40:00,273.04,273.04,272.36,272.5,28198.0,273.04,273.04,272.36,272.5,28198.0
2018-09-18 12:50:00,272.5,272.87,272.45,272.6,36603.0,272.5,272.87,272.45,272.6,36603.0
2018-09-18 13:00:00,272.64,272.93,272.43,272.62,27983.0,272.64,272.93,272.43,272.62,27983.0
2018-09-18 13:10:00,272.56,272.75,272.46,272.48,19917.0,272.56,272.75,272.46,272.48,19917.0
2018-09-18 13:20:00,272.52,272.52,271.9,272.12,17596.0,272.52,272.52,271.9,272.12,17596.0
2018-09-18 13:30:00,272.18,272.29,271.66,272.28,31630.0,272.18,272.29,271.66,272.28,31630.0
2018-09-18 13:40:00,272.29,272.46,271.97,272.25,39644.0,272.29,272.46,271.97,272.25,39644.0
2018-09-18 13:50:00,272.19,272.66,272.04,272.13,31846.0,272.19,272.66,272.04,272.13,31846.0
2018-09-18 14:00:00,272.16,272.34,272.0,272.12,22684.0,272.16,272.34,272.0,272.12,22684.0
2018-09-18 14:10:00,272.18,272.32,271.83,271.95,19255.0,272.18,272.32,271.83,271.95,19255.0
2018-09-18 14:20:00,271.98,272.12,271.73,271.98,33123.0,271.98,272.12,271.73,271.98,33123.0
2018-09-18 14:30:00,271.95,272.08,271.68,271.73,24178.0,271.95,272.08,271.68,271.73,24178.0
2018-09-18 14:40:00,271.78,271.78,271.47,271.54,28446.0,271.78,271.78,271.47,271.54,28446.0
2018-09-18 14:50:00,271.54,271.77,271.44,271.58,24748.0,271.54,271.77,271.44,271.58,24748.0
2018-09-18 15:00:00,271.54,271.83,271.48,271.61,21523.0,271.54,271.83,271.48,271.61,21523.0
2018-09-18 15:10:00,271.61,271.7,271.46,271.58,25284.0,271.61,271.7,271.46,271.58,25284.0
2018-09-18 15:20:00,271.58,271.87,271.5,271.56,27253.0,271.58,271.87,271.5,271.56,27253.0
2018-09-18 15:30:00,271.58,271.59,271.17,271.32,40363.0,271.58,271.59,271.17,271.32,40363.0
2018-09-18 15:40:00,271.28,271.46,271.11,271.26,52326.0,271.28,271.46,271.11,271.26,52326.0
2018-09-18 15:50:00,271.24,271.24,270.74,270.79,176293.0,271.24,271.24,270.74,270.79,176293.0
2018-09-19 09:30:00,271.14,271.95,267.8,267.94,92664.0,271.14,271.95,267.8,267.94,92664.0
2018-09-19 09:40:00,268.06,268.73,267.38,267.91,70155.0,268.06,268.73,267.38,267.91,70155.0
2018-09-19 09:50:00,267.77,267.79,266.85,267.36,68876.0,267.77,267.79,266.85,267.36,68876.0
2018-09-19 10:00:00,267.3,267.83,266.88,266.88,50011.0,267.3,267.83,266.88,266.88,50011.0
2018-09-19 10:10:00,266.96,266.99,265.92,266.0,74228.0,266.96,266.99,265.92,266.0,74228.0
2018-09-19 10:20:00,265.92,267.15,265.42,266.37,67033.0,265.92,267.15,265.42,266.37,67033.0
2018-09-19 10:30:00,266.34,266.94,266.11,266.31,17264.0,266.34,266.94,266.11,266.31,17264.0
2018-09-19 10:40:00,266.29,266.41,265.86,265.94,25222.0,266.29,266.41,265.86,265.94,25222.0
2018-09-19 10:50:00,265.85,266.06,265.39,265.99,57088.0,265.85,266.06,265.39,265.99,57088.0
2018-09-19 11:00:00,266.02,267.17,265.64,267.17,44456.0,266.02,267.17,265.64,267.17,44456.0
2018-09-19 11:10:00,267.31,267.61,266.97,267.04,35529.0,267.31,267.61,266.97,267.04,35529.0
2018-09-19 11:20:00,267.01,267.54,266.94,267.25,25515.0,267.01,267.54,266.94,267.25,25515.0
2018-09-19 11:30:00,267.18,267.18,266.69,267.07,30718.0,267.18,267.18,266.69,267.07,30718.0
2018-09-19 11:40:00,267.13,267.13,265.95,266.16,49287.0,267.13,267.13,265.95,266.16,49287.0
2018-09-19 11:50:00,266.2,266.86,266.1,266.83,24010.0,266.2,266.86,266.1,266.83,24010.0
2018-09-19 12:00:00,266.77,266.82,265.99,266.14,28728.0,266.77,266.82,265.99,266.14,28728.0
2018-09-19 12:10:00,266.18,266.18,265.42,265.59,30524.0,266.18,266.18,265.42,265.59,30524.0
2018-09-19 12:20:00,265.59,265.66,265.3,265.37,20244.0,265.59,265.66,265.3,265.37,20244.0
2018-09-19 12:30:00,265.29,265.48,264.57,264.67,39272.0,265.29,265.48,264.57,264.67,39272.0
2018-09-19 12:40:00,264.75,264.88,264.46,264.59,43071.0,264.75,264.88,264.46,264.59,43071.0
2018-09-19 12:50:00,264.61,265.03,264.56,264.69,59271.0,264.61,265.03,264.56,264.69,59271.0
2018-09-19 13:00:00,264.7,264.7,263.61,263.72,49654.0,264.7,264.7,263.61,263.72,49654.0
2018-09-19 13:10:00,263.69,264.18,263.65,263.95,82153.0,263.69,264.18,263.65,263.95,82153.0
2018-09-19 13:20:00,263.92,264.24,263.82,263.95,42494.0,263.92,264.24,263.82,263.95,42494.0
2018-09-19 13:30:00,263.92,264.67,263.9,264.57,28589.0,263.92,264.67,263.9,264.57,28589.0
2018-09-19 13:40:00,264.47,264.71,264.47,264.66,28880.0,264.47,264.71,264.47,264.66,28880.0
2018-09-19 13:50:00,264.68,264.83,264.52,264.76,26962.0,264.68,264.83,264.52,264.76,26962.0
2018-09-19 14:00:00,264.75,264.94,264.65,264.83,29318.0,264.75,264.94,264.65,264.83,29318.0
2018-09-19 14:10:00,264.85,265.03,264.7,264.8,33255.0,264.85,265.03,264.7,264.8,33255.0
2018-09-19 14:20:00,264.78,264.89,264.73,264.73,26761.0,264.78,264.89,264.73,264.73,26761.0
2018-09-19 14:30:00,264.72,264.73,264.28,264.36,33899.0,264.72,264.73,264.28,264.36,33899.0
2018-09-19 14:40:00,264.31,264.39,264.1,264.36,37410.0,264.31,264.39,264.1,264.36,37410.0
2018-09-19 14:50:00,264.41,264.42,264.2,264.28,22623.0,264.41,264.42,264.2,264.28,22623.0
2018-09-19 15:00:00,264.3,264.39,264.21,264.32,25752.0,264.3,264.39,264.21,264.32,25752.0
2018-09-19 15:10:00,264.33,264.5,264.25,264.46,43940.0,264.33,264.5,264.25,264.46,43940.0
2018-09-19 15:20:00,264.45,264.82,264.35,264.6,56458.0,264.45,264.82,264.35,264.6,56458.0
2018-09-19 15:30:00,264.63,265.0,264.62,264.9,51213.0,264.63,265.0,264.62,264.9,51213.0
2018-09-19 15:40:00,264.9,265.04,264.77,264.82,90493.0,264.9,265.04,264.77,264.82,90493.0
2018-09-19 15:50:00,264.82,265.21,264.76,264.87,140005.0,264.82,265.21,264.76,264.87,140005.0
2018-09-20 09:30:00,266.47,267.09,264.18,265.91,93980.0,266.47,267.09,264.18,265.91,93980.0
2018-09-20 09:40:00,265.96,266.99,265.71,266.48,50692.0,265.96,266.99,265.71,266.48,50692.0
2018-09-20 09:50:00,266.58,267.89,266.03,267.89,55005.0,266.58,267.89,266.03,267.89,55005.0
2018-09-20 10:00:00,267.87,268.98,267.84,268.37,80388.0,267.87,268.98,267.84,268.37,80388.0
2018-09-20 10:10:00,268.33,268.54,267.96,268.18,59745.0,268.33,268.54,267.96,268.18,59745.0
2018-09-20 10:20:00,268.19,268.68,267.77,268.05,59693.0,268.19,268.68,267.77,268.05,59693.0
2018-09-20 10:30:00,268.11,268.79,267.73,268.19,47480.0,268.11,268.79,267.73,268.19,47480.0
2018-09-20 10:40:00,268.28,268.69,268.07,268.09,18397.0,268.28,268.69,268.07,268.09,18397.0
2018-09-20 10:50:00,268.06,268.94,267.83,268.56,54219.0,268.06,268.94,267.83,268.56,54219.0
2018-09-20 11:00:00,268.56,269.19,268.53,269.0,44462.0,268.56,269.19,268.53,269.0,44462.0
2018-09-20 11:10:00,269.02,269.02,268.19,268.51,28809.0,269.02,269.02,268.19,268.51,28809.0
2018-09-20 11:20:00,268.54,269.11,268.53,268.83,18229.0,268.54,269.11,268.53,268.83,18229.0
2018-09-20 11:30:00,268.9,269.54,268.75,269.22,32046.0,268.9,269.54,268.75,269.22,32046.0
2018-09-20 11:40:00,269.17,269.41,268.73,268.87,15513.0,269.17,269.41,268.73,268.87,15513.0
2018-09-20 11:50:00,268.87,268.96,268.68,268.84,22333.0,268.87,268.96,268.68,268.84,22333.0
2018-09-20 12:00:00,268.83,268.85,268.18,268.59,12544.0,268.83,268.85,268.18,268.59,12544.0
2018-09-20 12:10:00,268.56,268.76,268.44,268.57,24183.0,268.56,268.76,268.44,268.57,24183.0
2018-09-20 12:20:00,268.64,268.81,268.54,268.7,16184.0,268.64,268.81,268.54,268.7,16184.0
2018-09-20 12:30:00,268.72,268.74,268.18,268.56,9015.0,268.72,268.74,268.18,268.56,9015.0
2018-09-20 12:40:00,268.56,268.56,268.1,268.19,12569.0,268.56,268.56,268.1,268.19,12569.0
2018-09-20 12:50:00,268.23,268.33,267.8,267.8,14331.0,268.23,268.33,267.8,267.8,14331.0
2018-09-20 13:00:00,267.85,268.16,267.5,267.83,39673.0,267.85,268.16,267.5,267.83,39673.0
2018-09-20 13:10:00,267.82,267.9,266.13,266.13,111680.0,267.82,267.9,266.13,266.13,111680.0
2018-09-20 13:20:00,266.09,266.78,266.04,266.1,56173.0,266.09,266.78,266.04,266.1,56173.0
2018-09-20 13:30:00,266.17,266.41,265.64,266.1,67266.0,266.17,266.41,265.64,266.1,67266.0
2018-09-20 13:40:00,266.01,266.1,265.08,265.59,61843.0,266.01,266.1,265.08,265.59,61843.0
2018-09-20 13:50:00,265.63,266.35,265.61,266.2,33269.0,265.63,266.35,265.61,266.2,33269.0
2018-09-20 14:00:00,266.16,266.41,266.08,266.2,26644.0,266.16,266.41,266.08,266.2,26644.0
2018-09-20 14:10:00,266.26,266.34,265.97,266.16,22537.0,266.26,266.34,265.97,266.16,22537.0
2018-09-20 14:20:00,266.14,266.18,265.67,265.95,28920.0,266.14,266.18,265.67,265.95,28920.0
2018-09-20 14:30:00,266.03,266.33,266.01,266.2,16467.0,266.03,266.33,266.01,266.2,16467.0
2018-09-20 14:40:00,266.22,266.44,266.03,266.4,28266.0,266.22,266.44,266.03,266.4,28266.0
2018-09-20 14:50:00,266.37,266.59,266.28,266.45,19175.0,266.37,266.59,266.28,266.45,19175.0
2018-09-20 15:00:00,266.49,266.92,266.49,266.87,25088.0,266.49,266.92,266.49,266.87,25088.0
2018-09-20 15:10:00,266.79,267.06,266.66,266.66,24723.0,266.79,267.06,266.66,266.66,24723.0
2018-09-20 15:20:00,266.63,266.89,266.54,266.68,33114.0,266.63,266.89,266.54,266.68,33114.0
2018-09-20 15:30:00,266.67,267.1,266.62,266.94,39939.0,266.67,267.1,266.62,266.94,39939.0
2018-09-20 15:40:00,266.97,267.03,266.64,266.74,73524.0,266.97,267.03,266.64,266.74,73524.0
2018-09-20 15:50:00,266.68,266.73,266.24,266.34,174266.0,266.68,266.73,266.24,266.34,174266.0
2018-09-21 09:30:00,265.96,266.31,262.26,265.97,962416.0,265.96,266.31,262.26,265.97,962416.0
2018-09-21 09:40:00,265.89,267.0,264.68,266.49,116849.0,265.89,267.0,264.68,266.49,116849.0
2018-09-21 09:50:00,266.44,266.99,265.56,266.61,76938.0,266.44,266.99,265.56,266.61,76938.0
2018-09-21 10:00:00,266.47,267.5,266.32,267.37,46423.0,266.47,267.5,266.32,267.37,46423.0
2018-09-21 10:10:00,267.31,267.32,266.76,267.05,37731.0,267.31,267.32,266.76,267.05,37731.0
2018-09-21 10:20:00,267.09,267.22,265.29,265.29,72629.0,267.09,267.22,265.29,265.29,72629.0
2018-09-21 10:30:00,265.25,265.33,264.6,264.94,60457.0,265.25,265.33,264.6,264.94,60457.0
2018-09-21 10:40:00,264.9,265.11,264.35,264.68,55898.0,264.9,265.11,264.35,264.68,55898.0
2018-09-21 10:50:00,264.63,264.71,263.92,264.02,52940.0,264.63,264.71,263.92,264.02,52940.0
2018-09-21 11:00:00,264.0,264.24,263.5,264.18,58198.0,264.0,264.24,263.5,264.18,58198.0
2018-09-21 11:10:00,264.15,264.41,263.8,263.94,57332.0,264.15,264.41,263.8,263.94,57332.0
2018-09-21 11:20:00,263.96,264.01,263.56,263.66,56929.0,263.96,264.01,263.56,263.66,56929.0
2018-09-21 11:30:00,263.66,263.74,263.1,263.3,56400.0,263.66,263.74,263.1,263.3,56400.0
2018-09-21 11:40:00,263.28,263.28,262.51,263.03,84809.0,263.28,263.28,262.51,263.03,84809.0
2018-09-21 11:50:00,263.02,263.09,262.38,262.61,37373.0,263.02,263.09,262.38,262.61,37373.0
2018-09-21 12:00:00,262.64,263.49,262.45,263.47,70364.0,262.64,263.49,262.45,263.47,70364.0
2018-09-21 12:10:00,263.47,263.52,262.8,262.91,167988.0,263.47,263.52,262.8,262.91,167988.0
2018-09-21 12:20:00,262.94,262.95,262.25,262.25,126290.0,262.94,262.95,262.25,262.25,126290.0
2018-09-21 12:30:00,262.28,262.36,261.5,262.0,122254.0,262.28,262.36,261.5,262.0,122254.0
2018-09-21 12:40:00,261.99,262.63,261.7,262.59,39241.0,261.99,262.63,261.7,262.59,39241.0
2018-09-21 12:50:00,262.64,262.67,262.1,262.32,29217.0,262.64,262.67,262.1,262.32,29217.0
2018-09-21 13:00:00,262.26,262.43,261.65,261.92,31696.0,262.26,262.43,261.65,261.92,31696.0
2018-09-21 13:10:00,261.96,262.0,261.71,261.97,23405.0,261.96,262.0,261.71,261.97,23405.0
2018-09-21 13:20:00,261.94,262.08,261.69,262.03,33730.0,261.94,262.08,261.69,262.03,33730.0
2018-09-21 13:30:00,262.09,262.8,262.09,262.71,21620.0,262.09,262.8,262.09,262.71,21620.0
2018-09-21 13:40:00,262.79,263.0,262.71,262.84,24573.0,262.79,263.0,262.71,262.84,24573.0
2018-09-21 13:50:00,262.8,263.26,262.78,263.16,23995.0,262.8,263.26,262.78,263.16,23995.0
2018-09-21 14:00:00,263.17,263.22,262.54,262.68,34350.0,263.17,263.22,262.54,262.68,34350.0
2018-09-21 14:10:00,262.68,262.75,262.07,262.07,33876.0,262.68,262.75,262.07,262.07,33876.0
2018-09-21 14:20:00,262.08,262.48,262.04,262.38,48393.0,262.08,262.48,262.04,262.38,48393.0
2018-09-21 14:30:00,262.4,262.49,261.96,262.06,38660.0,262.4,262.49,261.96,262.06,38660.0
2018-09-21 14:40:00,262.03,262.03,261.53,261.59,53656.0,262.03,262.03,261.53,261.59,53656.0
2018-09-21 14:50:00,261.64,262.1,261.58,261.58,42339.0,261.64,262.1,261.58,261.58,42339.0
2018-09-21 15:00:00,261.58,261.68,261.14,261.2,42720.0,261.58,261.68,261.14,261.2,42720.0
2018-09-21 15:10:00,261.22,261.38,260.82,260.97,70664.0,261.22,261.38,260.82,260.97,70664.0
2018-09-21 15:20:00,260.96,261.31,260.91,260.97,58491.0,260.96,261.31,260.91,260.97,58491.0
2018-09-21 15:30:00,260.97,260.99,260.52,260.72,72600.0,260.97,260.99,260.52,260.72,72600.0
2018-09-21 15:40:00,260.73,260.78,260.34,260.43,104163.0,260.73,260.78,260.34,260.43,104163.0
2018-09-21 15:50:00,260.42,260.93,260.24,260.9,480526.0,260.42,260.93,260.24,260.9,480526.0
2018-09-24 09:30:00,259.54,260.01,257.07,259.53,162024.0,259.54,260.01,257.07,259.53,162024.0
2018-09-24 09:40:00,259.63,261.36,258.82,260.45,150486.0,259.63,261.36,258.82,260.45,150486.0
2018-09-24 09:50:00,260.63,261.93,260.13,261.71,55989.0,260.63,261.93,260.13,261.71,55989.0
2018-09-24 10:00:00,261.6,262.5,261.38,261.85,58304.0,261.6,262.5,261.38,261.85,58304.0
2018-09-24 10:10:00,261.94,262.12,261.45,261.52,35387.0,261.94,262.12,261.45,261.52,35387.0
2018-09-24 10:20:00,261.49,261.63,260.66,260.8,49963.0,261.49,261.63,260.66,260.8,49963.0
2018-09-24 10:30:00,260.85,261.69,260.45,261.15,40762.0,260.85,261.69,260.45,261.15,40762.0
2018-09-24 10:40:00,261.27,261.77,260.89,261.3,24916.0,261.27,261.77,260.89,261.3,24916.0
2018-09-24 10:50:00,261.26,261.73,261.18,261.73,23289.0,261.26,261.73,261.18,261.73,23289.0
2018-09-24 11:00:00,261.8,261.99,261.46,261.47,33017.0,261.8,261.99,261.46,261.47,33017.0
2018-09-24 11:10:00,261.44,262.64,261.3,262.59,52280.0,261.44,262.64,261.3,262.59,52280.0
2018-09-24 11:20:00,262.69,263.44,262.55,262.9,57818.0,262.69,263.44,262.55,262.9,57818.0
2018-09-24 11:30:00,262.98,263.2,262.64,262.83,37437.0,262.98,263.2,262.64,262.83,37437.0
2018-09-24 11:40:00,262.92,262.96,262.25,262.32,56522.0,262.92,262.96,262.25,262.32,56522.0
2018-09-24 11:50:00,262.34,262.96,262.15,262.78,77652.0,262.34,262.96,262.15,262.78,77652.0
2018-09-24 12:00:00,262.82,263.26,262.68,262.72,27179.0,262.82,263.26,262.68,262.72,27179.0
2018-09-24 12:10:00,262.68,263.0,262.53,262.66,38190.0,262.68,263.0,262.53,262.66,38190.0
2018-09-24 12:20:00,262.66,262.88,262.5,262.78,16339.0,262.66,262.88,262.5,262.78,16339.0
2018-09-24 12:30:00,262.79,263.0,262.59,262.96,19762.0,262.79,263.0,262.59,262.96,19762.0
2018-09-24 12:40:00,262.93,263.39,262.79,263.3,22100.0,262.93,263.39,262.79,263.3,22100.0
2018-09-24 12:50:00,263.33,263.33,262.55,262.81,26670.0,263.33,263.33,262.55,262.81,26670.0
2018-09-24 13:00:00,262.94,263.09,262.7,262.82,16881.0,262.94,263.09,262.7,262.82,16881.0
2018-09-24 13:10:00,262.8,263.08,262.55,262.99,18586.0,262.8,263.08,262.55,262.99,18586.0
2018-09-24 13:20:00,263.06,263.33,262.93,263.26,73936.0,263.06,263.33,262.93,263.26,73936.0
2018-09-24 13:30:00,263.32,263.59,263.29,263.59,18997.0,263.32,263.59,263.29,263.59,18997.0
2018-09-24 13:40:00,263.6,264.36,263.56,264.13,47967.0,263.6,264.36,263.56,264.13,47967.0
2018-09-24 13:50:00,264.22,264.26,263.97,264.21,16194.0,264.22,264.26,263.97,264.21,16194.0
2018-09-24 14:00:00,264.15,264.24,263.52,263.64,22831.0,264.15,264.24,263.52,263.64,22831.0
2018-09-24 14:10:00,263.75,263.89,263.6,263.64,18159.0,263.75,263.89,263.6,263.64,18159.0
2018-09-24 14:20:00,263.63,263.64,263.26,263.29,18278.0,263.63,263.64,263.26,263.29,18278.0
2018-09-24 14:30:00,263.29,263.55,263.07,263.28,18194.0,263.29,263.55,263.07,263.28,18194.0
2018-09-24 14:40:00,263.34,263.45,263.03,263.13,21225.0,263.34,263.45,263.03,263.13,21225.0
2018-09-24 14:50:00,263.11,263.34,263.07,263.09,13896.0,263.11,263.34,263.07,263.09,13896.0
2018-09-24 15:00:00,263.07,263.56,262.98,263.43,23590.0,263.07,263.56,262.98,263.43,23590.0
2018-09-24 15:10:00,263.47,263.83,263.47,263.77,40658.0,263.47,263.83,263.47,263.77,40658.0
2018-09-24 15:20:00,263.77,263.94,263.7,263.87,26199.0,263.77,263.94,263.7,263.87,26199.0
2018-09-24 15:30:00,263.9,264.06,263.76,263.88,31601.0,263.9,264.06,263.76,263.88,31601.0
2018-09-24 15:40:00,263.84,264.03,263.8,264.0,48965.0,263.84,264.03,263.8,264.0,48965.0
2018-09-24 15:50:00,264.01,264.46,263.86,264.08,192266.0,264.01,264.46,263.86,264.08,192266.0
2018-09-25 09:30:00,264.85,266.43,264.2,266.03,108793.0,264.85,266.43,264.2,266.03,108793.0
2018-09-25 09:40:00,266.1,266.13,264.86,265.67,47249.0,266.1,266.13,264.86,265.67,47249.0
2018-09-25 09:50:00,265.64,266.43,265.31,266.35,32684.0,265.64,266.43,265.31,266.35,32684.0
2018-09-25 10:00:00,266.43,266.76,265.56,265.76,38265.0,266.43,266.76,265.56,265.76,38265.0
2018-09-25 10:10:00,265.68,266.13,265.52,266.13,34164.0,265.68,266.13,265.52,266.13,34164.0
2018-09-25 10:20:00,266.22,266.22,265.24,265.62,23457.0,266.22,266.22,265.24,265.62,23457.0
2018-09-25 10:30:00,265.69,266.58,265.69,266.49,16497.0,265.69,266.58,265.69,266.49,16497.0
2018-09-25 10:40:00,266.56,266.8,265.83,265.92,26072.0,266.56,266.8,265.83,265.92,26072.0
2018-09-25 10:50:00,265.93,266.05,265.51,265.55,26493.0,265.93,266.05,265.51,265.55,26493.0
2018-09-25 11:00:00,265.53,266.14,265.53,266.05,18600.0,265.53,266.14,265.53,266.05,18600.0
2018-09-25 11:10:00,266.12,266.9,266.12,266.65,27318.0,266.12,266.9,266.12,266.65,27318.0
2018-09-25 11:20:00,266.64,267.17,266.57,266.98,27399.0,266.64,267.17,266.57,266.98,27399.0
2018-09-25 11:30:00,267.07,267.1,266.73,266.84,28682.0,267.07,267.1,266.73,266.84,28682.0
2018-09-25 11:40:00,266.79,267.12,266.71,267.1,21429.0,266.79,267.12,266.71,267.1,21429.0
2018-09-25 11:50:00,267.07,267.32,266.95,267.04,23763.0,267.07,267.32,266.95,267.04,23763.0
2018-09-25 12:00:00,267.06,267.07,266.75,267.01,37993.0,267.06,267.07,266.75,267.01,37993.0
2018-09-25 12:10:00,267.01,267.02,266.6,266.94,79713.0,267.01,267.02,266.6,266.94,79713.0
2018-09-25 12:20:00,266.96,267.05,266.68,266.69,49696.0,266.96,267.05,266.68,266.69,49696.0
2018-09-25 12:30:00,266.69,266.77,266.05,266.18,28490.0,266.69,266.77,266.05,266.18,28490.0
2018-09-25 12:40:00,266.18,266.18,265.74,266.09,30254.0,266.18,266.18,265.74,266.09,30254.0
2018-09-25 12:50:00,266.11,266.43,266.05,266.1,14232.0,266.11,266.43,266.05,266.1,14232.0
2018-09-25 13:00:00,266.13,266.65,265.99,266.33,16738.0,266.13,266.65,265.99,266.33,16738.0
2018-09-25 13:10:00,266.33,266.83,265.98,266.72,43661.0,266.33,266.83,265.98,266.72,43661.0
2018-09-25 13:20:00,266.66,267.05,266.52,267.05,22476.0,266.66,267.05,266.52,267.05,22476.0
2018-09-25 13:30:00,267.06,267.56,266.91,267.47,28168.0,267.06,267.56,266.91,267.47,28168.0
2018-09-25 13:40:00,267.42,267.48,266.99,267.43,23048.0,267.42,267.48,266.99,267.43,23048.0
2018-09-25 13:50:00,267.41,267.67,267.29,267.54,15083.0,267.41,267.67,267.29,267.54,15083.0
2018-09-25 14:00:00,267.51,267.76,267.44,267.71,17802.0,267.51,267.76,267.44,267.71,17802.0
2018-09-25 14:10:00,267.72,268.0,267.7,267.76,32852.0,267.72,268.0,267.7,267.76,32852.0
2018-09-25 14:20:00,267.8,268.03,267.75,268.03,22695.0,267.8,268.03,267.75,268.03,22695.0
2018-09-25 14:30:00,268.02,268.28,267.95,268.21,33273.0,268.02,268.28,267.95,268.21,33273.0
2018-09-25 14:40:00,268.25,268.43,268.06,268.15,43207.0,268.25,268.43,268.06,268.15,43207.0
2018-09-25 14:50:00,268.16,268.26,267.96,268.01,14499.0,268.16,268.26,267.96,268.01,14499.0
2018-09-25 15:00:00,268.06,268.1,267.62,267.69,15366.0,268.06,268.1,267.62,267.69,15366.0
2018-09-25 15:10:00,267.64,267.68,267.43,267.58,19792.0,267.64,267.68,267.43,267.58,19792.0
2018-09-25 15:20:00,267.54,267.93,267.52,267.9,28575.0,267.54,267.93,267.52,267.9,28575.0
2018-09-25 15:30:00,267.92,268.36,267.88,268.36,51640.0,267.92,268.36,267.88,268.36,51640.0
2018-09-25 15:40:00,268.35,268.38,268.07,268.08,66787.0,268.35,268.38,268.07,268.08,66787.0
2018-09-25 15:50:00,268.06,268.09,267.64,267.9,88115.0,268.06,268.09,267.64,267.9,88115.0
2018-09-26 09:30:00,268.56,270.36,266.66,266.97,104439.0,268.56,270.36,266.66,266.97,104439.0
2018-09-26 09:40:00,266.97,268.5,266.88,268.22,40844.0,266.97,268.5,266.88,268.22,40844.0
2018-09-26 09:50:00,268.33,268.68,267.36,268.58,35317.0,268.33,268.68,267.36,268.58,35317.0
2018-09-26 10:00:00,268.55,269.04,268.28,268.36,37122.0,268.55,269.04,268.28,268.36,37122.0
2018-09-26 10:10:00,268.34,268.37,267.88,268.22,19573.0,268.34,268.37,267.88,268.22,19573.0
2018-09-26 10:20:00,268.16,268.8,268.1,268.65,19480.0,268.16,268.8,268.1,268.65,19480.0
2018-09-26 10:30:00,268.76,269.33,268.64,269.22,15177.0,268.76,269.33,268.64,269.22,15177.0
2018-09-26 10:40:00,269.15,269.34,268.8,268.95,22948.0,269.15,269.34,268.8,268.95,22948.0
2018-09-26 10:50:00,268.88,269.0,268.3,268.9,17397.0,268.88,269.0,268.3,268.9,17397.0
2018-09-26 11:00:00,268.93,269.07,268.32,268.38,14975.0,268.93,269.07,268.32,268.38,14975.0
2018-09-26 11:10:00,268.37,268.57,268.24,268.37,13068.0,268.37,268.57,268.24,268.37,13068.0
2018-09-26 11:20:00,268.28,268.61,268.0,268.61,13649.0,268.28,268.61,268.0,268.61,13649.0
2018-09-26 11:30:00,268.58,268.72,268.35,268.48,11315.0,268.58,268.72,268.35,268.48,11315.0
2018-09-26 11:40:00,268.56,269.12,268.56,269.05,15870.0,268.56,269.12,268.56,269.05,15870.0
2018-09-26 11:50:00,269.04,269.4,268.86,269.24,42616.0,269.04,269.4,268.86,269.24,42616.0
2018-09-26 12:00:00,269.24,269.46,269.21,269.29,28244.0,269.24,269.46,269.21,269.29,28244.0
2018-09-26 12:10:00,269.26,269.73,269.19,269.61,19556.0,269.26,269.73,269.19,269.61,19556.0
2018-09-26 12:20:00,269.64,269.7,269.43,269.56,15226.0,269.64,269.7,269.43,269.56,15226.0
2018-09-26 12:30:00,269.58,269.65,269.02,269.09,17419.0,269.58,269.65,269.02,269.09,17419.0
2018-09-26 12:40:00,269.11,269.28,269.01,269.15,10667.0,269.11,269.28,269.01,269.15,10667.0
2018-09-26 12:50:00,269.13,269.14,268.9,269.1,15410.0,269.13,269.14,268.9,269.1,15410.0
2018-09-26 13:00:00,269.12,269.52,269.05,269.45,44490.0,269.12,269.52,269.05,269.45,44490.0
2018-09-26 13:10:00,269.46,269.6,269.45,269.49,9477.0,269.46,269.6,269.45,269.49,9477.0
2018-09-26 13:20:00,269.5,269.56,269.35,269.39,29287.0,269.5,269.56,269.35,269.39,29287.0
2018-09-26 13:30:00,269.43,269.43,268.81,268.82,7894.0,269.43,269.43,268.81,268.82,7894.0
2018-09-26 13:40:00,268.88,268.92,268.52,268.55,13037.0,268.88,268.92,268.52,268.55,13037.0
2018-09-26 13:50:00,268.61,269.16,268.61,268.92,9864.0,268.61,269.16,268.61,268.92,9864.0
2018-09-26 14:00:00,269.01,270.0,268.83,269.9,40720.0,269.01,270.0,268.83,269.9,40720.0
2018-09-26 14:10:00,269.87,270.68,269.84,270.52,47682.0,269.87,270.68,269.84,270.52,47682.0
2018-09-26 14:20:00,270.51,270.64,270.23,270.5,30925.0,270.51,270.64,270.23,270.5,30925.0
2018-09-26 14:30:00,270.46,270.56,269.99,270.2,29258.0,270.46,270.56,269.99,270.2,29258.0
2018-09-26 14:40:00,270.13,270.13,269.18,269.52,27087.0,270.13,270.13,269.18,269.52,27087.0
2018-09-26 14:50:00,269.54,269.71,269.49,269.55,12636.0,269.54,269.71,269.49,269.55,12636.0
2018-09-26 15:00:00,269.46,269.65,269.12,269.36,29504.0,269.46,269.65,269.12,269.36,29504.0
2018-09-26 15:10:00,269.42,269.91,269.35,269.83,22292.0,269.42,269.91,269.35,269.83,22292.0
2018-09-26 15:20:00,269.84,270.44,269.82,270.29,25904.0,269.84,270.44,269.82,270.29,25904.0
2018-09-26 15:30:00,270.22,270.3,269.28,269.63,29213.0,270.22,270.3,269.28,269.63,29213.0
2018-09-26 15:40:00,269.61,269.62,267.67,267.78,47379.0,269.61,269.62,267.67,267.78,47379.0
2018-09-26 15:50:00,267.77,268.55,267.66,268.47,117793.0,267.77,268.55,267.66,268.47,117793.0
2018-09-27 09:30:00,270.0,271.64,269.25,271.64,86612.0,270.0,271.64,269.25,271.64,86612.0
2018-09-27 09:40:00,271.73,272.0,271.33,271.38,61919.0,271.73,272.0,271.33,271.38,61919.0
2018-09-27 09:50:00,271.44,271.68,271.16,271.36,97789.0,271.44,271.68,271.16,271.36,97789.0
2018-09-27 10:00:00,271.45,272.42,271.32,271.84,61096.0,271.45,272.42,271.32,271.84,61096.0
2018-09-27 10:10:00,272.1,272.1,270.8,271.04,22727.0,272.1,272.1,270.8,271.04,22727.0
2018-09-27 10:20:00,271.08,271.21,270.38,270.41,22618.0,271.08,271.21,270.38,270.41,22618.0
2018-09-27 10:30:00,270.41,270.53,269.81,269.81,25772.0,270.41,270.53,269.81,269.81,25772.0
2018-09-27 10:40:00,269.78,270.57,269.56,270.46,21396.0,269.78,270.57,269.56,270.46,21396.0
2018-09-27 10:50:00,270.39,270.78,270.39,270.54,14014.0,270.39,270.78,270.39,270.54,14014.0
2018-09-27 11:00:00,270.72,270.76,270.42,270.57,19334.0,270.72,270.76,270.42,270.57,19334.0
2018-09-27 11:10:00,270.62,270.63,270.13,270.14,10837.0,270.62,270.63,270.13,270.14,10837.0
2018-09-27 11:20:00,270.09,270.16,269.67,269.82,11395.0,270.09,270.16,269.67,269.82,11395.0
2018-09-27 11:30:00,269.76,269.93,269.56,269.56,18185.0,269.76,269.93,269.56,269.56,18185.0
2018-09-27 11:40:00,269.56,270.04,269.55,269.78,13187.0,269.56,270.04,269.55,269.78,13187.0
2018-09-27 11:50:00,269.67,270.0,269.45,269.86,7225.0,269.67,270.0,269.45,269.86,7225.0
2018-09-27 12:00:00,269.88,269.89,269.36,269.53,10966.0,269.88,269.89,269.36,269.53,10966.0
2018-09-27 12:10:00,269.52,269.56,269.26,269.26,9511.0,269.52,269.56,269.26,269.26,9511.0
2018-09-27 12:20:00,269.31,270.16,269.26,270.14,17853.0,269.31,270.16,269.26,270.14,17853.0
2018-09-27 12:30:00,270.1,270.2,269.9,270.02,9717.0,270.1,270.2,269.9,270.02,9717.0
2018-09-27 12:40:00,270.06,270.16,269.98,270.11,8909.0,270.06,270.16,269.98,270.11,8909.0
2018-09-27 12:50:00,270.17,270.38,270.03,270.26,14480.0,270.17,270.38,270.03,270.26,14480.0
2018-09-27 13:00:00,270.21,270.3,269.77,270.23,22333.0,270.21,270.3,269.77,270.23,22333.0
2018-09-27 13:10:00,270.21,270.59,270.21,270.51,11262.0,270.21,270.59,270.21,270.51,11262.0
2018-09-27 13:20:00,270.56,270.63,270.41,270.53,10232.0,270.56,270.63,270.41,270.53,10232.0
2018-09-27 13:30:00,270.54,270.56,270.33,270.36,10974.0,270.54,270.56,270.33,270.36,10974.0
2018-09-27 13:40:00,270.39,270.47,270.26,270.37,8744.0,270.39,270.47,270.26,270.37,8744.0
2018-09-27 13:50:00,270.38,270.48,270.3,270.48,8941.0,270.38,270.48,270.3,270.48,8941.0
2018-09-27 14:00:00,270.41,270.41,269.86,270.08,11498.0,270.41,270.41,269.86,270.08,11498.0
2018-09-27 14:10:00,270.09,270.29,270.02,270.15,12465.0,270.09,270.29,270.02,270.15,12465.0
2018-09-27 14:20:00,270.14,270.3,269.84,270.01,14755.0,270.14,270.3,269.84,270.01,14755.0
2018-09-27 14:30:00,269.99,270.14,269.86,270.08,21576.0,269.99,270.14,269.86,270.08,21576.0
2018-09-27 14:40:00,270.05,270.18,269.98,270.15,12585.0,270.05,270.18,269.98,270.15,12585.0
2018-09-27 14:50:00,270.12,270.59,270.1,270.41,18321.0,270.12,270.59,270.1,270.41,18321.0
2018-09-27 15:00:00,270.47,270.53,270.2,270.24,9235.0,270.47,270.53,270.2,270.24,9235.0
2018-09-27 15:10:00,270.16,270.16,269.88,270.04,14119.0,270.16,270.16,269.88,270.04,14119.0
2018-09-27 15:20:00,270.02,270.13,269.66,269.81,12680.0,270.02,270.13,269.66,269.81,12680.0
2018-09-27 15:30:00,269.7,269.95,269.7,269.84,19457.0,269.7,269.95,269.7,269.84,19457.0
2018-09-27 15:40:00,269.82,269.97,269.62,269.75,29261.0,269.82,269.97,269.62,269.75,29261.0
2018-09-27 15:50:00,269.69,270.32,269.35,269.91,109475.0,269.69,270.32,269.35,269.91,109475.0
2018-09-28 09:30:00,269.75,271.55,268.44,271.3,90343.0,269.75,271.55,268.44,271.3,90343.0
2018-09-28 09:40:00,271.25,271.45,270.05,270.41,31787.0,271.25,271.45,270.05,270.41,31787.0
2018-09-28 09:50:00,270.46,270.46,269.27,269.65,32460.0,270.46,270.46,269.27,269.65,32460.0
2018-09-28 10:00:00,269.76,271.0,269.76,270.91,33500.0,269.76,271.0,269.76,270.91,33500.0
2018-09-28 10:10:00,270.86,270.86,270.4,270.66,22128.0,270.86,270.86,270.4,270.66,22128.0
2018-09-28 10:20:00,270.66,270.79,270.2,270.49,29376.0,270.66,270.79,270.2,270.49,29376.0
2018-09-28 10:30:00,270.48,270.97,270.34,270.9,33241.0,270.48,270.97,270.34,270.9,33241.0
2018-09-28 10:40:00,270.97,271.33,270.73,271.32,25038.0,270.97,271.33,270.73,271.32,25038.0
2018-09-28 10:50:00,271.34,272.26,271.34,271.86,58537.0,271.34,272.26,271.34,271.86,58537.0
2018-09-28 11:00:00,271.81,271.99,271.59,271.69,26970.0,271.81,271.99,271.59,271.69,26970.0
2018-09-28 11:10:00,271.69,271.71,271.22,271.42,33798.0,271.69,271.71,271.22,271.42,33798.0
2018-09-28 11:20:00,271.4,271.64,271.21,271.28,17959.0,271.4,271.64,271.21,271.28,17959.0
2018-09-28 11:30:00,271.28,271.44,270.52,270.52,23887.0,271.28,271.44,270.52,270.52,23887.0
2018-09-28 11:40:00,270.57,271.18,270.45,271.16,25000.0,270.57,271.18,270.45,271.16,25000.0
2018-09-28 11:50:00,271.16,271.24,270.81,270.9,11860.0,271.16,271.24,270.81,270.9,11860.0
2018-09-28 12:00:00,270.8,271.2,270.77,271.0,18699.0,270.8,271.2,270.77,271.0,18699.0
2018-09-28 12:10:00,270.94,271.3,270.94,271.13,11860.0,270.94,271.3,270.94,271.13,11860.0
2018-09-28 12:20:00,271.14,271.23,271.05,271.13,19906.0,271.14,271.23,271.05,271.13,19906.0
2018-09-28 12:30:00,271.17,271.59,271.14,271.52,16940.0,271.17,271.59,271.14,271.52,16940.0
2018-09-28 12:40:00,271.53,271.66,270.79,271.12,20701.0,271.53,271.66,270.79,271.12,20701.0
2018-09-28 12:50:00,271.13,271.43,271.1,271.37,8704.0,271.13,271.43,271.1,271.37,8704.0
2018-09-28 13:00:00,271.31,271.32,270.63,270.72,7665.0,271.31,271.32,270.63,270.72,7665.0
2018-09-28 13:10:00,270.69,271.11,270.59,270.73,15763.0,270.69,271.11,270.59,270.73,15763.0
2018-09-28 13:20:00,270.64,270.66,270.3,270.32,16915.0,270.64,270.66,270.3,270.32,16915.0
2018-09-28 13:30:00,270.35,270.41,269.96,270.22,20008.0,270.35,270.41,269.96,270.22,20008.0
2018-09-28 13:40:00,270.28,270.55,270.28,270.34,7921.0,270.28,270.55,270.28,270.34,7921.0
2018-09-28 13:50:00,270.35,270.55,270.22,270.34,8568.0,270.35,270.55,270.22,270.34,8568.0
2018-09-28 14:00:00,270.25,270.27,269.78,269.8,19192.0,270.25,270.27,269.78,269.8,19192.0
2018-09-28 14:10:00,269.73,269.74,268.96,269.26,22076.0,269.73,269.74,268.96,269.26,22076.0
2018-09-28 14:20:00,269.31,269.66,269.26,269.61,12208.0,269.31,269.66,269.26,269.61,12208.0
2018-09-28 14:30:00,269.6,269.75,269.39,269.65,14944.0,269.6,269.75,269.39,269.65,14944.0
2018-09-28 14:40:00,269.7,269.84,269.43,269.48,17725.0,269.7,269.84,269.43,269.48,17725.0
2018-09-28 14:50:00,269.44,269.68,269.37,269.42,13757.0,269.44,269.68,269.37,269.42,13757.0
2018-09-28 15:00:00,269.44,269.91,269.4,269.85,25095.0,269.44,269.91,269.4,269.85,25095.0
2018-09-28 15:10:00,269.85,269.93,269.64,269.66,23282.0,269.85,269.93,269.64,269.66,23282.0
2018-09-28 15:20:00,269.67,269.95,269.53,269.59,37306.0,269.67,269.95,269.53,269.59,37306.0
2018-09-28 15:30:00,269.59,269.85,269.25,269.84,85324.0,269.59,269.85,269.25,269.84,85324.0
2018-09-28 15:40:00,269.8,270.17,269.68,269.73,92812.0,269.8,270.17,269.68,269.73,92812.0
2018-09-28 15:50:00,269.77,270.06,269.64,269.98,154690.0,269.77,270.06,269.64,269.98,154690.0
2018-10-01 09:30:00,271.76,273.57,271.46,273.52,109432.0,271.76,273.57,271.46,273.52,109432.0
2018-10-01 09:40:00,273.54,273.68,272.63,272.66,39583.0,273.54,273.68,272.63,272.66,39583.0
2018-10-01 09:50:00,272.77,273.16,272.16,273.05,41275.0,272.77,273.16,272.16,273.05,41275.0
2018-10-01 10:00:00,272.97,273.48,272.38,273.24,48451.0,272.97,273.48,272.38,273.24,48451.0
2018-10-01 10:10:00,273.24,273.88,273.22,273.88,94792.0,273.24,273.88,273.22,273.88,94792.0
2018-10-01 10:20:00,273.82,274.2,273.58,274.06,58571.0,273.82,274.2,273.58,274.06,58571.0
2018-10-01 10:30:00,274.05,274.2,273.87,273.98,25390.0,274.05,274.2,273.87,273.98,25390.0
2018-10-01 10:40:00,273.99,274.1,273.71,273.96,41660.0,273.99,274.1,273.71,273.96,41660.0
2018-10-01 10:50:00,274.0,274.15,273.84,274.0,34166.0,274.0,274.15,273.84,274.0,34166.0
2018-10-01 11:00:00,274.04,274.13,273.84,273.98,50544.0,274.04,274.13,273.84,273.98,50544.0
2018-10-01 11:10:00,273.95,274.26,273.95,274.24,34547.0,273.95,274.26,273.95,274.24,34547.0
2018-10-01 11:20:00,274.17,274.71,274.04,274.69,49447.0,274.17,274.71,274.04,274.69,49447.0
2018-10-01 11:30:00,274.69,274.9,274.34,274.65,46303.0,274.69,274.9,274.34,274.65,46303.0
2018-10-01 11:40:00,274.58,274.63,274.04,274.41,39081.0,274.58,274.63,274.04,274.41,39081.0
2018-10-01 11:50:00,274.45,274.66,274.26,274.6,77404.0,274.45,274.66,274.26,274.6,77404.0
2018-10-01 12:00:00,274.65,274.87,274.43,274.75,31533.0,274.65,274.87,274.43,274.75,31533.0
2018-10-01 12:10:00,274.72,275.28,274.66,275.03,63736.0,274.72,275.28,274.66,275.03,63736.0
2018-10-01 12:20:00,275.06,275.06,274.44,274.75,53894.0,275.06,275.06,274.44,274.75,53894.0
2018-10-01 12:30:00,274.76,275.1,274.7,275.1,23968.0,274.76,275.1,274.7,275.1,23968.0
2018-10-01 12:40:00,275.06,275.11,274.1,274.22,39396.0,275.06,275.11,274.1,274.22,39396.0
2018-10-01 12:50:00,274.25,275.07,274.0,275.05,79194.0,274.25,275.07,274.0,275.05,79194.0
2018-10-01 13:00:00,275.02,275.1,274.87,275.08,21130.0,275.02,275.1,274.87,275.08,21130.0
2018-10-01 13:10:00,275.04,275.3,274.89,275.23,28573.0,275.04,275.3,274.89,275.23,28573.0
2018-10-01 13:20:00,275.25,276.09,275.25,275.86,120913.0,275.25,276.09,275.25,275.86,120913.0
2018-10-01 13:30:00,275.88,276.33,275.71,275.97,77991.0,275.88,276.33,275.71,275.97,77991.0
2018-10-01 13:40:00,275.98,276.19,275.86,276.07,43844.0,275.98,276.19,275.86,276.07,43844.0
2018-10-01 13:50:00,276.08,276.13,275.77,276.02,54458.0,276.08,276.13,275.77,276.02,54458.0
2018-10-01 14:00:00,275.95,276.2,275.87,275.99,67363.0,275.95,276.2,275.87,275.99,67363.0
2018-10-01 14:10:00,276.06,276.63,275.46,275.46,98208.0,276.06,276.63,275.46,275.46,98208.0
2018-10-01 14:20:00,275.34,275.46,274.35,274.78,53547.0,275.34,275.46,274.35,274.78,53547.0
2018-10-01 14:30:00,274.8,275.03,274.61,274.94,79403.0,274.8,275.03,274.61,274.94,79403.0
2018-10-01 14:40:00,274.96,275.21,274.83,274.94,29116.0,274.96,275.21,274.83,274.94,29116.0
2018-10-01 14:50:00,274.95,275.32,274.89,275.31,34702.0,274.95,275.32,274.89,275.31,34702.0
2018-10-01 15:00:00,275.34,275.53,275.1,275.5,74966.0,275.34,275.53,275.1,275.5,74966.0
2018-10-01 15:10:00,275.47,275.53,275.09,275.49,88522.0,275.47,275.53,275.09,275.49,88522.0
2018-10-01 15:20:00,275.5,275.67,275.29,275.55,103197.0,275.5,275.67,275.29,275.55,103197.0
2018-10-01 15:30:00,275.54,275.61,274.13,274.3,169808.0,275.54,275.61,274.13,274.3,169808.0
2018-10-01 15:40:00,274.27,275.02,274.19,274.93,170330.0,274.27,275.02,274.19,274.93,170330.0
2018-10-01 15:50:00,274.94,275.53,274.86,275.49,192048.0,274.94,275.53,274.86,275.49,192048.0
2018-10-02 09:30:00,274.71,275.87,272.5,272.5,191667.0,274.71,275.87,272.5,272.5,191667.0
2018-10-02 09:40:00,272.41,274.65,272.2,274.24,97273.0,272.41,274.65,272.2,274.24,97273.0
2018-10-02 09:50:00,274.28,275.31,274.2,275.09,79089.0,274.28,275.31,274.2,275.09,79089.0
2018-10-02 10:00:00,275.15,275.54,274.87,274.87,60168.0,275.15,275.54,274.87,274.87,60168.0
2018-10-02 10:10:00,274.91,275.55,274.79,275.55,55984.0,274.91,275.55,274.79,275.55,55984.0
2018-10-02 10:20:00,275.55,275.59,274.99,275.49,43127.0,275.55,275.59,274.99,275.49,43127.0
2018-10-02 10:30:00,275.6,275.75,275.01,275.37,32506.0,275.6,275.75,275.01,275.37,32506.0
2018-10-02 10:40:00,275.29,275.54,275.11,275.44,41509.0,275.29,275.54,275.11,275.44,41509.0
2018-10-02 10:50:00,275.55,276.0,275.5,275.66,77348.0,275.55,276.0,275.5,275.66,77348.0
2018-10-02 11:00:00,275.7,275.88,275.09,275.55,74848.0,275.7,275.88,275.09,275.55,74848.0
2018-10-02 11:10:00,275.5,276.27,275.49,276.0,48077.0,275.5,276.27,275.49,276.0,48077.0
2018-10-02 11:20:00,276.01,276.63,275.99,276.39,52501.0,276.01,276.63,275.99,276.39,52501.0
2018-10-02 11:30:00,276.33,277.03,276.21,276.25,142273.0,276.33,277.03,276.21,276.25,142273.0
2018-10-02 11:40:00,276.27,276.51,276.1,276.39,17712.0,276.27,276.51,276.1,276.39,17712.0
2018-10-02 11:50:00,276.46,276.49,275.92,276.13,26163.0,276.46,276.49,275.92,276.13,26163.0
2018-10-02 12:00:00,276.03,276.39,275.67,275.71,35329.0,276.03,276.39,275.67,275.71,35329.0
2018-10-02 12:10:00,275.69,275.99,275.48,275.93,50496.0,275.69,275.99,275.48,275.93,50496.0
2018-10-02 12:20:00,275.94,276.0,275.55,275.67,24624.0,275.94,276.0,275.55,275.67,24624.0
2018-10-02 12:30:00,275.7,275.88,275.5,275.74,18065.0,275.7,275.88,275.5,275.74,18065.0
2018-10-02 12:40:00,275.72,275.91,274.78,274.78,9972.0,275.72,275.91,274.78,274.78,9972.0
2018-10-02 12:50:00,274.67,274.77,274.28,274.76,33762.0,274.67,274.77,274.28,274.76,33762.0
2018-10-02 13:00:00,274.74,275.04,274.68,274.91,36257.0,274.74,275.04,274.68,274.91,36257.0
2018-10-02 13:10:00,274.91,275.16,274.87,275.12,21109.0,274.91,275.16,274.87,275.12,21109.0
2018-10-02 13:20:00,275.13,275.25,275.05,275.18,11044.0,275.13,275.25,275.05,275.18,11044.0
2018-10-02 13:30:00,275.21,275.58,275.21,275.56,36233.0,275.21,275.58,275.21,275.56,36233.0
2018-10-02 13:40:00,275.61,275.74,275.41,275.6,20795.0,275.61,275.74,275.41,275.6,20795.0
2018-10-02 13:50:00,275.62,275.96,275.06,275.06,69159.0,275.62,275.96,275.06,275.06,69159.0
2018-10-02 14:00:00,275.12,275.25,274.95,275.06,12615.0,275.12,275.25,274.95,275.06,12615.0
2018-10-02 14:10:00,275.06,275.11,274.75,274.84,18846.0,275.06,275.11,274.75,274.84,18846.0
2018-10-02 14:20:00,274.77,275.18,274.72,275.0,66388.0,274.77,275.18,274.72,275.0,66388.0
2018-10-02 14:30:00,275.03,275.25,274.76,274.97,61459.0,275.03,275.25,274.76,274.97,61459.0
2018-10-02 14:40:00,274.99,275.07,274.7,274.76,36352.0,274.99,275.07,274.7,274.76,36352.0
2018-10-02 14:50:00,274.76,274.84,274.18,274.25,25109.0,274.76,274.84,274.18,274.25,25109.0
2018-10-02 15:00:00,274.28,274.28,273.14,273.4,27644.0,274.28,274.28,273.14,273.4,27644.0
2018-10-02 15:10:00,273.37,273.41,272.48,272.52,30818.0,273.37,273.41,272.48,272.52,30818.0
2018-10-02 15:20:00,272.48,272.91,272.44,272.72,34108.0,272.48,272.91,272.44,272.72,34108.0
2018-10-02 15:30:00,272.74,273.01,272.44,272.44,43073.0,272.74,273.01,272.44,272.44,43073.0
2018-10-02 15:40:00,272.48,272.89,272.22,272.24,99752.0,272.48,272.89,272.22,272.24,99752.0
2018-10-02 15:50:00,272.27,272.67,271.85,271.93,296916.0,272.27,272.67,271.85,271.93,296916.0
2018-10-03 09:30:00,273.25,274.17,271.5,271.6,119546.0,273.25,274.17,271.5,271.6,119546.0
2018-10-03 09:40:00,271.83,272.69,271.64,271.98,100358.0,271.83,272.69,271.64,271.98,100358.0
2018-10-03 09:50:00,272.06,272.76,271.72,272.26,174670.0,272.06,272.76,271.72,272.26,174670.0
2018-10-03 10:00:00,272.32,273.55,272.09,273.3,80482.0,272.32,273.55,272.09,273.3,80482.0
2018-10-03 10:10:00,273.3,273.9,273.01,273.49,71253.0,273.3,273.9,273.01,273.49,71253.0
2018-10-03 10:20:00,273.49,273.8,273.17,273.25,31614.0,273.49,273.8,273.17,273.25,31614.0
2018-10-03 10:30:00,273.25,273.4,272.59,272.84,21253.0,273.25,273.4,272.59,272.84,21253.0
2018-10-03 10:40:00,272.78,273.18,272.53,272.57,14066.0,272.78,273.18,272.53,272.57,14066.0
2018-10-03 10:50:00,272.59,272.71,271.6,271.67,18036.0,272.59,272.71,271.6,271.67,18036.0
2018-10-03 11:00:00,271.68,271.89,271.38,271.67,38298.0,271.68,271.89,271.38,271.67,38298.0
2018-10-03 11:10:00,271.64,272.68,271.52,272.68,18531.0,271.64,272.68,271.52,272.68,18531.0
2018-10-03 11:20:00,272.74,272.93,272.61,272.81,15883.0,272.74,272.93,272.61,272.81,15883.0
2018-10-03 11:30:00,272.87,273.26,272.28,272.28,33886.0,272.87,273.26,272.28,272.28,33886.0
2018-10-03 11:40:00,272.28,272.63,272.18,272.55,12387.0,272.28,272.63,272.18,272.55,12387.0
2018-10-03 11:50:00,272.58,272.75,272.4,272.7,20538.0,272.58,272.75,272.4,272.7,20538.0
2018-10-03 12:00:00,272.73,272.99,272.59,272.81,20517.0,272.73,272.99,272.59,272.81,20517.0
2018-10-03 12:10:00,272.83,273.15,272.47,272.59,47643.0,272.83,273.15,272.47,272.59,47643.0
2018-10-03 12:20:00,272.59,272.74,272.01,272.12,18784.0,272.59,272.74,272.01,272.12,18784.0
2018-10-03 12:30:00,272.07,272.07,271.33,271.39,20279.0,272.07,272.07,271.33,271.39,20279.0
2018-10-03 12:40:00,271.44,271.62,271.1,271.32,29999.0,271.44,271.62,271.1,271.32,29999.0
2018-10-03 12:50:00,271.3,271.3,270.82,271.22,42791.0,271.3,271.3,270.82,271.22,42791.0
2018-10-03 13:00:00,271.2,271.77,270.98,271.59,26363.0,271.2,271.77,270.98,271.59,26363.0
2018-10-03 13:10:00,271.58,271.84,271.32,271.56,16090.0,271.58,271.84,271.32,271.56,16090.0
2018-10-03 13:20:00,271.51,271.58,271.32,271.38,13590.0,271.51,271.58,271.32,271.38,13590.0
2018-10-03 13:30:00,271.41,271.44,270.94,271.25,77978.0,271.41,271.44,270.94,271.25,77978.0
2018-10-03 13:40:00,271.25,271.39,271.12,271.12,25123.0,271.25,271.39,271.12,271.12,25123.0
2018-10-03 13:50:00,271.08,271.11,270.53,270.72,54990.0,271.08,271.11,270.53,270.72,54990.0
2018-10-03 14:00:00,270.78,271.26,270.72,270.92,37333.0,270.78,271.26,270.72,270.92,37333.0
2018-10-03 14:10:00,270.92,271.18,270.86,271.05,23243.0,270.92,271.18,270.86,271.05,23243.0
2018-10-03 14:20:00,271.05,271.09,270.85,270.87,16932.0,271.05,271.09,270.85,270.87,16932.0
2018-10-03 14:30:00,270.84,270.84,270.14,270.27,34103.0,270.84,270.84,270.14,270.27,34103.0
2018-10-03 14:40:00,270.25,270.42,269.81,269.93,45128.0,270.25,270.42,269.81,269.93,45128.0
2018-10-03 14:50:00,269.92,270.65,269.76,270.6,77439.0,269.92,270.65,269.76,270.6,77439.0
2018-10-03 15:00:00,270.57,270.89,270.33,270.88,32472.0,270.57,270.89,270.33,270.88,32472.0
2018-10-03 15:10:00,270.86,270.92,270.49,270.52,23683.0,270.86,270.92,270.49,270.52,23683.0
2018-10-03 15:20:00,270.55,270.65,270.18,270.47,37018.0,270.55,270.65,270.18,270.47,37018.0
2018-10-03 15:30:00,270.48,270.87,270.47,270.57,35218.0,270.48,270.87,270.47,270.57,35218.0
2018-10-03 15:40:00,270.57,270.81,270.53,270.56,61063.0,270.57,270.81,270.53,270.56,61063.0
2018-10-03 15:50:00,270.56,270.91,270.24,270.44,175849.0,270.56,270.91,270.24,270.44,175849.0
2018-10-04 09:30:00,269.5,271.07,267.71,268.46,120638.0,269.5,271.07,267.71,268.46,120638.0
2018-10-04 09:40:00,268.38,268.49,267.18,267.32,89905.0,268.38,268.49,267.18,267.32,89905.0
2018-10-04 09:50:00,267.39,269.03,267.33,269.03,66593.0,267.39,269.03,267.33,269.03,66593.0
2018-10-04 10:00:00,268.88,268.88,267.36,267.51,27535.0,268.88,268.88,267.36,267.51,27535.0
2018-10-04 10:10:00,267.48,267.68,266.47,266.62,50705.0,267.48,267.68,266.47,266.62,50705.0
2018-10-04 10:20:00,266.44,266.44,265.32,265.48,65798.0,266.44,266.44,265.32,265.48,65798.0
2018-10-04 10:30:00,265.35,266.15,265.15,265.95,33422.0,265.35,266.15,265.15,265.95,33422.0
2018-10-04 10:40:00,265.86,266.0,265.15,265.93,44734.0,265.86,266.0,265.15,265.93,44734.0
2018-10-04 10:50:00,265.9,266.4,265.8,265.8,31781.0,265.9,266.4,265.8,265.8,31781.0
2018-10-04 11:00:00,265.88,266.59,265.47,265.6,87670.0,265.88,266.59,265.47,265.6,87670.0
2018-10-04 11:10:00,265.54,265.77,265.15,265.57,38521.0,265.54,265.77,265.15,265.57,38521.0
2018-10-04 11:20:00,265.52,265.9,265.35,265.41,28595.0,265.52,265.9,265.35,265.41,28595.0
2018-10-04 11:30:00,265.36,265.47,264.96,265.32,54804.0,265.36,265.47,264.96,265.32,54804.0
2018-10-04 11:40:00,265.4,265.8,265.14,265.2,28061.0,265.4,265.8,265.14,265.2,28061.0
2018-10-04 11:50:00,265.18,265.18,264.19,264.32,150990.0,265.18,265.18,264.19,264.32,150990.0
2018-10-04 12:00:00,264.25,264.71,264.19,264.24,60843.0,264.25,264.71,264.19,264.24,60843.0
2018-10-04 12:10:00,264.21,264.26,263.08,263.3,127048.0,264.21,264.26,263.08,263.3,127048.0
2018-10-04 12:20:00,263.23,263.3,262.26,262.49,121442.0,263.23,263.3,262.26,262.49,121442.0
2018-10-04 12:30:00,262.47,262.97,262.27,262.83,142124.0,262.47,262.97,262.27,262.83,142124.0
2018-10-04 12:40:00,262.8,262.9,262.4,262.52,58081.0,262.8,262.9,262.4,262.52,58081.0
2018-10-04 12:50:00,262.58,262.71,261.83,262.0,32329.0,262.58,262.71,261.83,262.0,32329.0
2018-10-04 13:00:00,261.95,262.42,261.53,262.02,52978.0,261.95,262.42,261.53,262.02,52978.0
2018-10-04 13:10:00,262.0,262.06,261.09,261.22,80981.0,262.0,262.06,261.09,261.22,80981.0
2018-10-04 13:20:00,261.16,261.48,261.07,261.31,62321.0,261.16,261.48,261.07,261.31,62321.0
2018-10-04 13:30:00,261.34,261.61,261.08,261.55,70555.0,261.34,261.61,261.08,261.55,70555.0
2018-10-04 13:40:00,261.6,261.86,261.5,261.68,31659.0,261.6,261.86,261.5,261.68,31659.0
2018-10-04 13:50:00,261.67,261.94,261.1,261.25,52284.0,261.67,261.94,261.1,261.25,52284.0
2018-10-04 14:00:00,261.27,261.74,261.14,261.26,102119.0,261.27,261.74,261.14,261.26,102119.0
2018-10-04 14:10:00,261.2,261.55,260.96,260.96,56314.0,261.2,261.55,260.96,260.96,56314.0
2018-10-04 14:20:00,261.0,261.46,260.53,261.46,70047.0,261.0,261.46,260.53,261.46,70047.0
2018-10-04 14:30:00,261.46,262.96,261.38,262.92,56013.0,261.46,262.96,261.38,262.92,56013.0
2018-10-04 14:40:00,262.79,263.04,262.46,262.71,34926.0,262.79,263.04,262.46,262.71,34926.0
2018-10-04 14:50:00,262.68,263.39,262.65,262.95,29017.0,262.68,263.39,262.65,262.95,29017.0
2018-10-04 15:00:00,262.97,263.47,262.82,263.4,25314.0,262.97,263.47,262.82,263.4,25314.0
2018-10-04 15:10:00,263.41,263.46,262.66,262.89,29741.0,263.41,263.46,262.66,262.89,29741.0
2018-10-04 15:20:00,262.85,262.85,262.29,262.37,32695.0,262.85,262.85,262.29,262.37,32695.0
2018-10-04 15:30:00,262.36,262.53,262.04,262.22,43489.0,262.36,262.53,262.04,262.22,43489.0
2018-10-04 15:40:00,262.19,263.9,262.1,263.7,73425.0,262.19,263.9,262.1,263.7,73425.0
2018-10-04 15:50:00,263.74,264.0,263.54,263.76,164166.0,263.74,264.0,263.54,263.76,164166.0
2018-10-05 09:30:00,263.96,264.57,262.05,264.4,92291.0,263.96,264.57,262.05,264.4,92291.0
2018-10-05 09:40:00,264.3,266.1,264.1,264.21,56653.0,264.3,266.1,264.1,264.21,56653.0
2018-10-05 09:50:00,264.27,264.58,262.54,262.58,48274.0,264.27,264.58,262.54,262.58,48274.0
2018-10-05 10:00:00,262.66,263.44,261.97,262.88,58622.0,262.66,263.44,261.97,262.88,58622.0
2018-10-05 10:10:00,262.85,263.52,262.63,263.26,60847.0,262.85,263.52,262.63,263.26,60847.0
2018-10-05 10:20:00,263.44,264.37,263.27,264.14,44934.0,263.44,264.37,263.27,264.14,44934.0
2018-10-05 10:30:00,264.1,264.2,263.37,263.6,17781.0,264.1,264.2,263.37,263.6,17781.0
2018-10-05 10:40:00,263.52,264.15,263.1,263.38,43078.0,263.52,264.15,263.1,263.38,43078.0
2018-10-05 10:50:00,263.37,263.7,262.93,263.48,61194.0,263.37,263.7,262.93,263.48,61194.0
2018-10-05 11:00:00,263.47,264.06,263.14,263.42,28339.0,263.47,264.06,263.14,263.42,28339.0
2018-10-05 11:10:00,263.27,263.34,261.78,262.01,40433.0,263.27,263.34,261.78,262.01,40433.0
2018-10-05 11:20:00,261.94,262.88,261.58,262.73,47864.0,261.94,262.88,261.58,262.73,47864.0
2018-10-05 11:30:00,262.74,263.12,262.5,262.77,41068.0,262.74,263.12,262.5,262.77,41068.0
2018-10-05 11:40:00,262.77,262.77,261.24,261.69,33185.0,262.77,262.77,261.24,261.69,33185.0
2018-10-05 11:50:00,261.69,261.7,260.79,260.97,33837.0,261.69,261.7,260.79,260.97,33837.0
2018-10-05 12:00:00,260.85,261.95,260.77,261.82,33494.0,260.85,261.95,260.77,261.82,33494.0
2018-10-05 12:10:00,261.71,261.81,261.13,261.17,28015.0,261.71,261.81,261.13,261.17,28015.0
2018-10-05 12:20:00,261.18,261.5,260.95,261.3,40262.0,261.18,261.5,260.95,261.3,40262.0
2018-10-05 12:30:00,261.25,261.25,260.29,260.3,29237.0,261.25,261.25,260.29,260.3,29237.0
2018-10-05 12:40:00,260.28,260.29,259.45,260.26,48187.0,260.28,260.29,259.45,260.26,48187.0
2018-10-05 12:50:00,260.3,260.45,259.99,260.13,21066.0,260.3,260.45,259.99,260.13,21066.0
2018-10-05 13:00:00,260.06,260.1,258.5,258.74,35296.0,260.06,260.1,258.5,258.74,35296.0
2018-10-05 13:10:00,258.89,259.24,258.58,259.16,31928.0,258.89,259.24,258.58,259.16,31928.0
2018-10-05 13:20:00,259.08,259.11,258.31,258.62,32776.0,259.08,259.11,258.31,258.62,32776.0
2018-10-05 13:30:00,258.65,259.26,258.6,259.03,41288.0,258.65,259.26,258.6,259.03,41288.0
2018-10-05 13:40:00,259.14,260.06,259.13,260.01,28988.0,259.14,260.06,259.13,260.01,28988.0
2018-10-05 13:50:00,260.18,260.77,259.95,260.4,28325.0,260.18,260.77,259.95,260.4,28325.0
2018-10-05 14:00:00,260.38,261.19,260.31,260.65,34134.0,260.38,261.19,260.31,260.65,34134.0
2018-10-05 14:10:00,260.8,261.49,260.46,261.45,28663.0,260.8,261.49,260.46,261.45,28663.0
2018-10-05 14:20:00,261.45,263.11,261.42,263.11,33901.0,261.45,263.11,261.42,263.11,33901.0
2018-10-05 14:30:00,262.97,263.44,262.75,263.12,47069.0,262.97,263.44,262.75,263.12,47069.0
2018-10-05 14:40:00,263.31,263.99,262.99,263.3,55759.0,263.31,263.99,262.99,263.3,55759.0
2018-10-05 14:50:00,263.36,264.17,263.23,264.02,62255.0,263.36,264.17,263.23,264.02,62255.0
2018-10-05 15:00:00,264.04,264.77,263.77,264.75,58603.0,264.04,264.77,263.77,264.75,58603.0
2018-10-05 15:10:00,264.75,264.96,264.47,264.82,132578.0,264.75,264.96,264.47,264.82,132578.0
2018-10-05 15:20:00,264.8,265.25,264.63,264.76,169688.0,264.8,265.25,264.63,264.76,169688.0
2018-10-05 15:30:00,264.72,264.75,263.59,263.71,82831.0,264.72,264.75,263.59,263.71,82831.0
2018-10-05 15:40:00,263.63,264.51,263.25,264.35,88059.0,263.63,264.51,263.25,264.35,88059.0
2018-10-05 15:50:00,264.3,264.3,263.05,263.21,138021.0,264.3,264.3,263.05,263.21,138021.0
2018-10-08 09:30:00,261.84,263.25,261.02,261.87,89115.0,261.84,263.25,261.02,261.87,89115.0
2018-10-08 09:40:00,261.73,262.71,261.02,261.78,114279.0,261.73,262.71,261.02,261.78,114279.0
2018-10-08 09:50:00,261.73,263.08,261.59,262.76,58021.0,261.73,263.08,261.59,262.76,58021.0
2018-10-08 10:00:00,262.89,263.04,261.14,262.46,37510.0,262.89,263.04,261.14,262.46,37510.0
2018-10-08 10:10:00,262.54,263.46,262.13,263.04,39516.0,262.54,263.46,262.13,263.04,39516.0
2018-10-08 10:20:00,263.02,263.28,262.42,262.85,41573.0,263.02,263.28,262.42,262.85,41573.0
2018-10-08 10:30:00,262.81,262.9,261.52,262.1,20870.0,262.81,262.9,261.52,262.1,20870.0
2018-10-08 10:40:00,261.99,262.3,261.17,261.36,19165.0,261.99,262.3,261.17,261.36,19165.0
2018-10-08 10:50:00,261.28,261.66,260.85,261.47,48226.0,261.28,261.66,260.85,261.47,48226.0
2018-10-08 11:00:00,261.38,261.38,258.78,258.95,42204.0,261.38,261.38,258.78,258.95,42204.0
2018-10-08 11:10:00,258.87,259.36,258.11,258.29,60275.0,258.87,259.36,258.11,258.29,60275.0
2018-10-08 11:20:00,258.38,258.59,256.72,256.91,79479.0,258.38,258.59,256.72,256.91,79479.0
2018-10-08 11:30:00,256.97,256.98,253.14,253.15,152535.0,256.97,256.98,253.14,253.15,152535.0
2018-10-08 11:40:00,253.23,253.24,248.68,252.88,362824.0,253.23,253.24,248.68,252.88,362824.0
2018-10-08 11:50:00,252.85,255.09,252.68,255.07,142935.0,252.85,255.09,252.68,255.07,142935.0
2018-10-08 12:00:00,254.97,255.02,253.09,253.4,82561.0,254.97,255.02,253.09,253.4,82561.0
2018-10-08 12:10:00,253.44,253.44,251.67,252.13,95567.0,253.44,253.44,251.67,252.13,95567.0
2018-10-08 12:20:00,252.0,253.31,251.36,253.11,103242.0,252.0,253.31,251.36,253.11,103242.0
2018-10-08 12:30:00,253.08,253.12,252.21,252.61,54502.0,253.08,253.12,252.21,252.61,54502.0
2018-10-08 12:40:00,252.61,253.0,251.77,251.95,66709.0,252.61,253.0,251.77,251.95,66709.0
2018-10-08 12:50:00,251.89,252.18,250.9,251.08,70794.0,251.89,252.18,250.9,251.08,70794.0
2018-10-08 13:00:00,251.0,252.42,250.96,252.42,52126.0,251.0,252.42,250.96,252.42,52126.0
2018-10-08 13:10:00,252.34,252.34,250.94,251.22,59670.0,252.34,252.34,250.94,251.22,59670.0
2018-10-08 13:20:00,251.18,251.42,250.66,250.74,77126.0,251.18,251.42,250.66,250.74,77126.0
2018-10-08 13:30:00,250.76,251.97,250.5,251.97,101076.0,250.76,251.97,250.5,251.97,101076.0
2018-10-08 13:40:00,251.96,253.11,251.96,252.95,92615.0,251.96,253.11,251.96,252.95,92615.0
2018-10-08 13:50:00,252.99,253.2,251.79,251.79,48343.0,252.99,253.2,251.79,251.79,48343.0
2018-10-08 14:00:00,251.81,252.24,251.73,252.07,103325.0,251.81,252.24,251.73,252.07,103325.0
2018-10-08 14:10:00,252.07,252.72,251.89,252.43,119624.0,252.07,252.72,251.89,252.43,119624.0
2018-10-08 14:20:00,252.51,253.76,252.49,253.14,81008.0,252.51,253.76,252.49,253.14,81008.0
2018-10-08 14:30:00,253.24,254.43,253.2,254.31,73862.0,253.24,254.43,253.2,254.31,73862.0
2018-10-08 14:40:00,254.3,255.68,254.13,255.54,78756.0,254.3,255.68,254.13,255.54,78756.0
2018-10-08 14:50:00,255.44,256.04,255.4,255.76,122027.0,255.44,256.04,255.4,255.76,122027.0
2018-10-08 15:00:00,255.82,256.52,255.4,255.4,133497.0,255.82,256.52,255.4,255.4,133497.0
2018-10-08 15:10:00,255.41,256.09,255.32,255.59,204217.0,255.41,256.09,255.32,255.59,204217.0
2018-10-08 15:20:00,255.47,255.48,254.28,254.34,63035.0,255.47,255.48,254.28,254.34,63035.0
2018-10-08 15:30:00,254.34,254.86,254.27,254.86,78710.0,254.34,254.86,254.27,254.86,78710.0
2018-10-08 15:40:00,254.86,255.21,254.57,255.15,77743.0,254.86,255.21,254.57,255.15,77743.0
2018-10-08 15:50:00,255.2,255.22,254.57,254.65,141020.0,255.2,255.22,254.57,254.65,141020.0
2018-10-09 09:30:00,254.16,258.72,252.0,258.72,124092.0,254.16,258.72,252.0,258.72,124092.0
2018-10-09 09:40:00,258.46,258.53,255.17,255.96,60672.0,258.46,258.53,255.17,255.96,60672.0
2018-10-09 09:50:00,256.01,256.92,255.24,255.97,50475.0,256.01,256.92,255.24,255.97,50475.0
2018-10-09 10:00:00,255.97,256.87,254.52,254.52,59255.0,255.97,256.87,254.52,254.52,59255.0
2018-10-09 10:10:00,254.51,256.05,254.51,256.05,40843.0,254.51,256.05,254.51,256.05,40843.0
2018-10-09 10:20:00,255.98,256.67,255.47,256.39,43593.0,255.98,256.67,255.47,256.39,43593.0
2018-10-09 10:30:00,256.49,257.23,256.22,256.45,46742.0,256.49,257.23,256.22,256.45,46742.0
2018-10-09 10:40:00,256.4,257.03,256.11,256.25,40371.0,256.4,257.03,256.11,256.25,40371.0
2018-10-09 10:50:00,256.31,256.4,254.95,255.83,37351.0,256.31,256.4,254.95,255.83,37351.0
2018-10-09 11:00:00,255.82,255.86,255.0,255.0,41358.0,255.82,255.86,255.0,255.0,41358.0
2018-10-09 11:10:00,255.21,256.02,254.94,255.43,29272.0,255.21,256.02,254.94,255.43,29272.0
2018-10-09 11:20:00,255.57,256.9,255.56,256.47,26588.0,255.57,256.9,255.56,256.47,26588.0
2018-10-09 11:30:00,256.43,257.1,256.33,256.52,32134.0,256.43,257.1,256.33,256.52,32134.0
2018-10-09 11:40:00,256.59,256.71,255.85,256.55,65998.0,256.59,256.71,255.85,256.55,65998.0
2018-10-09 11:50:00,256.53,257.06,255.85,255.85,42358.0,256.53,257.06,255.85,255.85,42358.0
2018-10-09 12:00:00,255.8,256.3,255.25,255.39,29720.0,255.8,256.3,255.25,255.39,29720.0
2018-10-09 12:10:00,255.31,255.41,254.73,254.92,40093.0,255.31,255.41,254.73,254.92,40093.0
2018-10-09 12:20:00,254.92,255.5,254.92,255.0,21493.0,254.92,255.5,254.92,255.0,21493.0
2018-10-09 12:30:00,254.97,255.11,254.5,255.1,20361.0,254.97,255.11,254.5,255.1,20361.0
2018-10-09 12:40:00,255.1,255.13,253.4,253.74,57027.0,255.1,255.13,253.4,253.74,57027.0
2018-10-09 12:50:00,253.8,253.81,253.1,253.2,22480.0,253.8,253.81,253.1,253.2,22480.0
2018-10-09 13:00:00,253.09,253.1,252.0,252.02,53054.0,253.09,253.1,252.0,252.02,53054.0
2018-10-09 13:10:00,252.05,253.63,252.05,253.0,31306.0,252.05,253.63,252.05,253.0,31306.0
2018-10-09 13:20:00,252.95,253.41,252.67,253.07,31964.0,252.95,253.41,252.67,253.07,31964.0
2018-10-09 13:30:00,253.01,253.04,252.14,252.21,47576.0,253.01,253.04,252.14,252.21,47576.0
2018-10-09 13:40:00,252.16,252.66,251.71,251.91,44101.0,252.16,252.66,251.71,251.91,44101.0
2018-10-09 13:50:00,251.82,252.81,251.76,252.54,36306.0,251.82,252.81,251.76,252.54,36306.0
2018-10-09 14:00:00,252.57,253.0,251.83,253.0,26978.0,252.57,253.0,251.83,253.0,26978.0
2018-10-09 14:10:00,253.05,253.13,252.44,252.55,25993.0,253.05,253.13,252.44,252.55,25993.0
2018-10-09 14:20:00,252.55,253.1,252.37,252.99,19940.0,252.55,253.1,252.37,252.99,19940.0
2018-10-09 14:30:00,253.06,253.6,252.74,253.42,47674.0,253.06,253.6,252.74,253.42,47674.0
2018-10-09 14:40:00,253.5,253.98,253.41,253.86,30594.0,253.5,253.98,253.41,253.86,30594.0
2018-10-09 14:50:00,253.77,254.57,253.68,254.24,27429.0,253.77,254.57,253.68,254.24,27429.0
2018-10-09 15:00:00,254.3,254.52,254.1,254.1,22163.0,254.3,254.52,254.1,254.1,22163.0
2018-10-09 15:10:00,254.14,254.32,253.85,254.17,31360.0,254.14,254.32,253.85,254.17,31360.0
2018-10-09 15:20:00,254.18,254.18,253.4,253.72,32473.0,254.18,254.18,253.4,253.72,32473.0
2018-10-09 15:30:00,253.74,253.99,253.6,253.82,37829.0,253.74,253.99,253.6,253.82,37829.0
2018-10-09 15:40:00,253.81,254.66,253.59,254.54,54854.0,253.81,254.66,253.59,254.54,54854.0
2018-10-09 15:50:00,254.54,254.67,253.9,254.16,106331.0,254.54,254.67,253.9,254.16,106331.0
2018-10-10 09:30:00,252.52,253.38,248.03,248.32,201891.0,252.52,253.38,248.03,248.32,201891.0
2018-10-10 09:40:00,248.33,249.24,246.8,246.85,122134.0,248.33,249.24,246.8,246.85,122134.0
2018-10-10 09:50:00,246.71,247.31,243.22,244.34,178110.0,246.71,247.31,243.22,244.34,178110.0
2018-10-10 10:00:00,244.42,245.1,242.2,242.8,309715.0,244.42,245.1,242.2,242.8,309715.0
2018-10-10 10:10:00,242.93,245.92,242.82,245.44,204416.0,242.93,245.92,242.82,245.44,204416.0
2018-10-10 10:20:00,245.42,246.9,244.9,245.57,112716.0,245.42,246.9,244.9,245.57,112716.0
2018-10-10 10:30:00,245.45,246.13,244.25,244.25,66168.0,245.45,246.13,244.25,244.25,66168.0
2018-10-10 10:40:00,244.2,245.48,243.68,243.77,66755.0,244.2,245.48,243.68,243.77,66755.0
2018-10-10 10:50:00,243.61,245.16,243.61,244.09,35413.0,243.61,245.16,243.61,244.09,35413.0
2018-10-10 11:00:00,243.97,244.25,241.63,241.96,113772.0,243.97,244.25,241.63,241.96,113772.0
2018-10-10 11:10:00,242.0,242.62,240.73,240.85,90182.0,242.0,242.62,240.73,240.85,90182.0
2018-10-10 11:20:00,240.84,242.65,240.51,242.61,63534.0,240.84,242.65,240.51,242.61,63534.0
2018-10-10 11:30:00,242.66,242.77,241.35,241.49,49999.0,242.66,242.77,241.35,241.49,49999.0
2018-10-10 11:40:00,241.53,243.64,241.52,243.62,63629.0,241.53,243.64,241.52,243.62,63629.0
2018-10-10 11:50:00,243.68,244.01,242.64,242.99,65903.0,243.68,244.01,242.64,242.99,65903.0
2018-10-10 12:00:00,242.9,243.07,241.26,241.78,47600.0,242.9,243.07,241.26,241.78,47600.0
2018-10-10 12:10:00,241.81,243.95,241.68,243.95,41413.0,241.81,243.95,241.68,243.95,41413.0
2018-10-10 12:20:00,243.91,243.91,243.21,243.21,25175.0,243.91,243.91,243.21,243.21,25175.0
2018-10-10 12:30:00,243.13,243.19,241.73,242.25,25719.0,243.13,243.19,241.73,242.25,25719.0
2018-10-10 12:40:00,242.16,242.85,242.03,242.68,36186.0,242.16,242.85,242.03,242.68,36186.0
2018-10-10 12:50:00,242.73,243.0,241.76,241.81,43625.0,242.73,243.0,241.76,241.81,43625.0
2018-10-10 13:00:00,241.73,242.27,240.79,242.27,66091.0,241.73,242.27,240.79,242.27,66091.0
2018-10-10 13:10:00,242.12,243.77,241.99,243.58,41237.0,242.12,243.77,241.99,243.58,41237.0
2018-10-10 13:20:00,243.57,244.0,243.15,243.38,40714.0,243.57,244.0,243.15,243.38,40714.0
2018-10-10 13:30:00,243.26,244.06,243.1,243.75,26197.0,243.26,244.06,243.1,243.75,26197.0
2018-10-10 13:40:00,243.83,243.9,243.19,243.76,60574.0,243.83,243.9,243.19,243.76,60574.0
2018-10-10 13:50:00,243.72,243.72,242.89,243.43,63598.0,243.72,243.72,242.89,243.43,63598.0
2018-10-10 14:00:00,243.35,243.5,241.48,241.67,55476.0,243.35,243.5,241.48,241.67,55476.0
2018-10-10 14:10:00,241.62,243.1,241.62,242.81,56885.0,241.62,243.1,241.62,242.81,56885.0
2018-10-10 14:20:00,242.84,243.55,242.24,242.63,85093.0,242.84,243.55,242.24,242.63,85093.0
2018-10-10 14:30:00,242.58,242.87,242.12,242.27,57755.0,242.58,242.87,242.12,242.27,57755.0
2018-10-10 14:40:00,242.16,242.16,241.49,241.64,60034.0,242.16,242.16,241.49,241.64,60034.0
2018-10-10 14:50:00,241.62,242.87,241.51,242.7,42964.0,241.62,242.87,241.51,242.7,42964.0
2018-10-10 15:00:00,242.65,242.65,241.0,241.31,44416.0,242.65,242.65,241.0,241.31,44416.0
2018-10-10 15:10:00,241.4,241.71,240.59,240.7,86264.0,241.4,241.71,240.59,240.7,86264.0
2018-10-10 15:20:00,240.69,241.28,240.43,241.19,82047.0,240.69,241.28,240.43,241.19,82047.0
2018-10-10 15:30:00,241.2,241.2,239.4,239.41,108734.0,241.2,241.2,239.4,239.41,108734.0
2018-10-10 15:40:00,239.41,240.94,238.74,240.82,210130.0,239.41,240.94,238.74,240.82,210130.0
2018-10-10 15:50:00,240.81,240.85,237.86,238.11,349491.0,240.81,240.85,237.86,238.11,349491.0
2018-10-11 09:30:00,236.41,241.66,234.72,240.4,580356.0,236.41,241.66,234.72,240.4,580356.0
2018-10-11 09:40:00,240.23,243.65,239.94,243.65,399302.0,240.23,243.65,239.94,243.65,399302.0
2018-10-11 09:50:00,243.37,245.72,242.71,244.87,285830.0,243.37,245.72,242.71,244.87,285830.0
2018-10-11 10:00:00,244.99,245.11,240.77,242.0,290180.0,244.99,245.11,240.77,242.0,290180.0
2018-10-11 10:10:00,242.13,242.24,239.76,240.22,106900.0,242.13,242.24,239.76,240.22,106900.0
2018-10-11 10:20:00,240.35,241.74,239.95,241.28,74992.0,240.35,241.74,239.95,241.28,74992.0
2018-10-11 10:30:00,241.51,242.43,241.0,241.82,64024.0,241.51,242.43,241.0,241.82,64024.0
2018-10-11 10:40:00,241.82,242.0,240.06,240.31,74384.0,241.82,242.0,240.06,240.31,74384.0
2018-10-11 10:50:00,240.22,240.9,239.31,239.83,83088.0,240.22,240.9,239.31,239.83,83088.0
2018-10-11 11:00:00,239.75,240.19,238.0,239.97,110174.0,239.75,240.19,238.0,239.97,110174.0
2018-10-11 11:10:00,239.88,240.17,238.51,239.24,97987.0,239.88,240.17,238.51,239.24,97987.0
2018-10-11 11:20:00,239.41,240.49,239.0,239.36,95785.0,239.41,240.49,239.0,239.36,95785.0
2018-10-11 11:30:00,239.16,240.04,238.13,239.75,157531.0,239.16,240.04,238.13,239.75,157531.0
2018-10-11 11:40:00,240.03,243.81,239.93,243.3,222405.0,240.03,243.81,239.93,243.3,222405.0
2018-10-11 11:50:00,243.42,243.9,241.93,242.25,132510.0,243.42,243.9,241.93,242.25,132510.0
2018-10-11 12:00:00,242.31,243.31,241.89,242.69,95916.0,242.31,243.31,241.89,242.69,95916.0
2018-10-11 12:10:00,242.6,244.31,242.6,244.2,70221.0,242.6,244.31,242.6,244.2,70221.0
2018-10-11 12:20:00,244.09,245.3,244.09,244.33,102286.0,244.09,245.3,244.09,244.33,102286.0
2018-10-11 12:30:00,244.22,244.31,243.13,243.33,92367.0,244.22,244.31,243.13,243.33,92367.0
2018-10-11 12:40:00,243.34,243.68,241.86,242.24,66717.0,243.34,243.68,241.86,242.24,66717.0
2018-10-11 12:50:00,242.26,243.05,241.33,242.48,35745.0,242.26,243.05,241.33,242.48,35745.0
2018-10-11 13:00:00,242.3,242.34,241.31,241.76,40999.0,242.3,242.34,241.31,241.76,40999.0
2018-10-11 13:10:00,241.73,243.24,241.36,242.82,53437.0,241.73,243.24,241.36,242.82,53437.0
2018-10-11 13:20:00,242.91,243.27,242.18,242.98,30621.0,242.91,243.27,242.18,242.98,30621.0
2018-10-11 13:30:00,243.0,243.44,241.44,241.71,23335.0,243.0,243.44,241.44,241.71,23335.0
2018-10-11 13:40:00,241.75,242.26,241.15,241.3,41755.0,241.75,242.26,241.15,241.3,41755.0
2018-10-11 13:50:00,241.17,242.01,240.64,241.95,43344.0,241.17,242.01,240.64,241.95,43344.0
2018-10-11 14:00:00,242.04,242.1,241.15,241.21,36013.0,242.04,242.1,241.15,241.21,36013.0
2018-10-11 14:10:00,241.08,241.37,240.21,240.64,44228.0,241.08,241.37,240.21,240.64,44228.0
2018-10-11 14:20:00,240.62,241.44,239.7,239.7,149703.0,240.62,241.44,239.7,239.7,149703.0
2018-10-11 14:30:00,239.79,239.88,237.84,238.33,211818.0,239.79,239.88,237.84,238.33,211818.0
2018-10-11 14:40:00,238.24,238.39,235.5,237.82,141340.0,238.24,238.39,235.5,237.82,141340.0
2018-10-11 14:50:00,237.66,239.33,237.29,238.24,95833.0,237.66,239.33,237.29,238.24,95833.0
2018-10-11 15:00:00,238.08,238.91,237.38,238.06,75201.0,238.08,238.91,237.38,238.06,75201.0
2018-10-11 15:10:00,238.01,242.25,237.36,241.98,125930.0,238.01,242.25,237.36,241.98,125930.0
2018-10-11 15:20:00,242.04,242.61,241.1,241.25,128359.0,242.04,242.61,241.1,241.25,128359.0
2018-10-11 15:30:00,241.22,242.5,240.51,241.5,141485.0,241.22,242.5,240.51,241.5,141485.0
2018-10-11 15:40:00,241.26,241.71,238.99,239.23,117116.0,241.26,241.71,238.99,239.23,117116.0
2018-10-11 15:50:00,239.13,240.41,238.37,238.6,443482.0,239.13,240.41,238.37,238.6,443482.0
2018-10-12 09:30:00,246.96,248.41,245.57,246.21,379368.0,246.96,248.41,245.57,246.21,379368.0
2018-10-12 09:40:00,246.41,246.49,243.5,244.61,229731.0,246.41,246.49,243.5,244.61,229731.0
2018-10-12 09:50:00,244.65,247.07,243.65,246.49,86423.0,244.65,247.07,243.65,246.49,86423.0
2018-10-12 10:00:00,246.3,247.97,246.23,247.86,96481.0,246.3,247.97,246.23,247.86,96481.0
2018-10-12 10:10:00,247.79,248.44,247.45,248.12,215954.0,247.79,248.44,247.45,248.12,215954.0
2018-10-12 10:20:00,248.19,248.47,245.81,245.89,83182.0,248.19,248.47,245.81,245.89,83182.0
2018-10-12 10:30:00,245.79,247.2,245.79,246.93,42813.0,245.79,247.2,245.79,246.93,42813.0
2018-10-12 10:40:00,247.0,247.0,245.63,245.71,42430.0,247.0,247.0,245.63,245.71,42430.0
2018-10-12 10:50:00,245.67,247.06,245.6,245.76,44494.0,245.67,247.06,245.6,245.76,44494.0
2018-10-12 11:00:00,245.91,246.58,245.62,246.47,60098.0,245.91,246.58,245.62,246.47,60098.0
2018-10-12 11:10:00,246.47,247.37,246.26,247.11,94538.0,246.47,247.37,246.26,247.11,94538.0
2018-10-12 11:20:00,247.04,247.42,246.8,247.11,72092.0,247.04,247.42,246.8,247.11,72092.0
2018-10-12 11:30:00,247.12,247.62,246.82,246.96,81183.0,247.12,247.62,246.82,246.96,81183.0
2018-10-12 11:40:00,246.9,247.11,245.44,245.95,126701.0,246.9,247.11,245.44,245.95,126701.0
2018-10-12 11:50:00,245.96,246.66,245.61,246.06,34114.0,245.96,246.66,245.61,246.06,34114.0
2018-10-12 12:00:00,246.02,246.14,244.68,245.23,52035.0,246.02,246.14,244.68,245.23,52035.0
2018-10-12 12:10:00,245.12,245.8,244.58,244.87,38862.0,245.12,245.8,244.58,244.87,38862.0
2018-10-12 12:20:00,244.79,245.26,244.13,244.86,29372.0,244.79,245.26,244.13,244.86,29372.0
2018-10-12 12:30:00,244.71,245.01,244.09,244.18,34135.0,244.71,245.01,244.09,244.18,34135.0
2018-10-12 12:40:00,244.02,244.35,242.78,242.94,42721.0,244.02,244.35,242.78,242.94,42721.0
2018-10-12 12:50:00,242.95,244.83,242.83,244.61,48561.0,242.95,244.83,242.83,244.61,48561.0
2018-10-12 13:00:00,244.61,246.07,244.02,245.89,90886.0,244.61,246.07,244.02,245.89,90886.0
2018-10-12 13:10:00,245.88,246.45,245.7,246.26,78614.0,245.88,246.45,245.7,246.26,78614.0
2018-10-12 13:20:00,246.26,246.75,245.75,245.98,31659.0,246.26,246.75,245.75,245.98,31659.0
2018-10-12 13:30:00,246.07,246.44,245.38,246.15,75225.0,246.07,246.44,245.38,246.15,75225.0
2018-10-12 13:40:00,246.45,247.05,245.69,247.04,49419.0,246.45,247.05,245.69,247.04,49419.0
2018-10-12 13:50:00,246.89,247.05,245.98,246.17,39741.0,246.89,247.05,245.98,246.17,39741.0
2018-10-12 14:00:00,246.24,246.32,244.96,245.41,30204.0,246.24,246.32,244.96,245.41,30204.0
2018-10-12 14:10:00,245.27,245.66,244.52,245.6,48454.0,245.27,245.66,244.52,245.6,48454.0
2018-10-12 14:20:00,245.77,246.27,245.0,246.14,30623.0,245.77,246.27,245.0,246.14,30623.0
2018-10-12 14:30:00,246.17,246.24,245.12,245.43,31026.0,246.17,246.24,245.12,245.43,31026.0
2018-10-12 14:40:00,245.56,245.64,244.76,245.2,31608.0,245.56,245.64,244.76,245.2,31608.0
2018-10-12 14:50:00,245.08,246.79,245.08,246.25,45770.0,245.08,246.79,245.08,246.25,45770.0
2018-10-12 15:00:00,246.27,247.23,245.75,247.08,49427.0,246.27,247.23,245.75,247.08,49427.0
2018-10-12 15:10:00,247.07,247.4,246.43,246.63,39571.0,247.07,247.4,246.43,246.63,39571.0
2018-10-12 15:20:00,246.63,247.87,246.62,247.84,53310.0,246.63,247.87,246.62,247.84,53310.0
2018-10-12 15:30:00,247.9,248.35,247.36,247.58,94779.0,247.9,248.35,247.36,247.58,94779.0
2018-10-12 15:40:00,247.59,248.93,247.59,248.84,137323.0,247.59,248.93,247.59,248.84,137323.0
2018-10-12 15:50:00,248.9,249.91,248.65,248.78,312341.0,248.9,249.91,248.65,248.78,312341.0
2018-10-15 09:30:00,248.02,248.37,242.61,242.93,146884.0,248.02,248.37,242.61,242.93,146884.0
2018-10-15 09:40:00,242.66,243.42,241.74,242.3,243199.0,242.66,243.42,241.74,242.3,243199.0
2018-10-15 09:50:00,242.25,242.83,240.92,241.0,118774.0,242.25,242.83,240.92,241.0,118774.0
2018-10-15 10:00:00,240.78,241.16,239.82,240.62,135105.0,240.78,241.16,239.82,240.62,135105.0
2018-10-15 10:10:00,240.54,241.06,238.79,239.01,119745.0,240.54,241.06,238.79,239.01,119745.0
2018-10-15 10:20:00,239.01,240.19,238.38,240.0,165006.0,239.01,240.19,238.38,240.0,165006.0
2018-10-15 10:30:00,239.8,241.27,239.67,240.44,134156.0,239.8,241.27,239.67,240.44,134156.0
2018-10-15 10:40:00,240.57,240.8,239.22,239.25,58740.0,240.57,240.8,239.22,239.25,58740.0
2018-10-15 10:50:00,239.49,240.12,239.24,239.85,97419.0,239.49,240.12,239.24,239.85,97419.0
2018-10-15 11:00:00,239.9,242.05,239.35,242.05,113222.0,239.9,242.05,239.35,242.05,113222.0
2018-10-15 11:10:00,242.11,242.76,241.77,242.0,84610.0,242.11,242.76,241.77,242.0,84610.0
2018-10-15 11:20:00,242.09,242.9,241.21,242.89,75732.0,242.09,242.9,241.21,242.89,75732.0
2018-10-15 11:30:00,242.9,242.97,241.74,242.18,60368.0,242.9,242.97,241.74,242.18,60368.0
2018-10-15 11:40:00,242.15,242.61,241.94,242.32,43008.0,242.15,242.61,241.94,242.32,43008.0
2018-10-15 11:50:00,242.25,242.47,240.56,240.82,89555.0,242.25,242.47,240.56,240.82,89555.0
2018-10-15 12:00:00,240.86,241.31,240.32,240.73,57845.0,240.86,241.31,240.32,240.73,57845.0
2018-10-15 12:10:00,240.78,240.97,239.95,240.1,56888.0,240.78,240.97,239.95,240.1,56888.0
2018-10-15 12:20:00,240.16,240.59,240.0,240.38,86327.0,240.16,240.59,240.0,240.38,86327.0
2018-10-15 12:30:00,240.48,242.25,240.46,241.96,57268.0,240.48,242.25,240.46,241.96,57268.0
2018-10-15 12:40:00,241.83,241.91,240.1,240.65,69387.0,241.83,241.91,240.1,240.65,69387.0
2018-10-15 12:50:00,240.66,241.05,239.98,240.25,61628.0,240.66,241.05,239.98,240.25,61628.0
2018-10-15 13:00:00,240.33,241.17,240.08,240.67,85813.0,240.33,241.17,240.08,240.67,85813.0
2018-10-15 13:10:00,240.65,240.98,240.31,240.31,37532.0,240.65,240.98,240.31,240.31,37532.0
2018-10-15 13:20:00,240.25,240.25,239.23,239.36,40251.0,240.25,240.25,239.23,239.36,40251.0
2018-10-15 13:30:00,239.41,240.9,239.24,240.64,56278.0,239.41,240.9,239.24,240.64,56278.0
2018-10-15 13:40:00,240.64,241.7,240.6,241.65,45892.0,240.64,241.7,240.6,241.65,45892.0
2018-10-15 13:50:00,241.67,241.79,240.73,240.99,29477.0,241.67,241.79,240.73,240.99,29477.0
2018-10-15 14:00:00,241.08,241.27,240.0,240.31,61665.0,241.08,241.27,240.0,240.31,61665.0
2018-10-15 14:10:00,240.38,240.42,239.25,239.47,39909.0,240.38,240.42,239.25,239.47,39909.0
2018-10-15 14:20:00,239.45,239.73,238.52,238.77,51948.0,239.45,239.73,238.52,238.77,51948.0
2018-10-15 14:30:00,238.72,239.46,238.5,239.3,59160.0,238.72,239.46,238.5,239.3,59160.0
2018-10-15 14:40:00,239.3,239.97,239.3,239.9,65988.0,239.3,239.97,239.3,239.9,65988.0
2018-10-15 14:50:00,239.92,240.16,239.56,239.64,72804.0,239.92,240.16,239.56,239.64,72804.0
2018-10-15 15:00:00,239.69,240.14,239.28,239.32,65148.0,239.69,240.14,239.28,239.32,65148.0
2018-10-15 15:10:00,239.32,239.38,238.26,238.37,87169.0,239.32,239.38,238.26,238.37,87169.0
2018-10-15 15:20:00,238.35,238.71,238.23,238.46,71602.0,238.35,238.71,238.23,238.46,71602.0
2018-10-15 15:30:00,238.4,238.98,238.32,238.74,85810.0,238.4,238.98,238.32,238.74,85810.0
2018-10-15 15:40:00,238.72,239.19,238.4,238.4,127231.0,238.72,239.19,238.4,238.4,127231.0
2018-10-15 15:50:00,238.37,238.87,238.0,238.01,237831.0,238.37,238.87,238.0,238.01,237831.0
2018-10-16 09:30:00,252.5,256.76,251.77,254.94,1030824.0,252.5,256.76,251.77,254.94,1030824.0
2018-10-16 09:40:00,255.0,256.38,253.85,255.39,343608.0,255.0,256.38,253.85,255.39,343608.0
2018-10-16 09:50:00,255.26,256.08,254.35,255.79,229880.0,255.26,256.08,254.35,255.79,229880.0
2018-10-16 10:00:00,255.85,257.36,254.53,254.92,300562.0,255.85,257.36,254.53,254.92,300562.0
2018-10-16 10:10:00,255.0,255.33,252.0,252.59,286522.0,255.0,255.33,252.0,252.59,286522.0
2018-10-16 10:20:00,252.65,254.51,252.65,253.9,169617.0,252.65,254.51,252.65,253.9,169617.0
2018-10-16 10:30:00,253.9,255.0,253.14,254.36,176406.0,253.9,255.0,253.14,254.36,176406.0
2018-10-16 10:40:00,254.4,256.34,254.34,255.88,200686.0,254.4,256.34,254.34,255.88,200686.0
2018-10-16 10:50:00,255.9,256.33,254.91,255.56,137949.0,255.9,256.33,254.91,255.56,137949.0
2018-10-16 11:00:00,255.7,256.69,255.28,256.17,248008.0,255.7,256.69,255.28,256.17,248008.0
2018-10-16 11:10:00,256.2,257.13,255.97,257.0,157786.0,256.2,257.13,255.97,257.0,157786.0
2018-10-16 11:20:00,256.93,257.78,256.65,257.6,159863.0,256.93,257.78,256.65,257.6,159863.0
2018-10-16 11:30:00,257.59,257.79,257.19,257.54,95861.0,257.59,257.79,257.19,257.54,95861.0
2018-10-16 11:40:00,257.54,257.87,257.02,257.85,112283.0,257.54,257.87,257.02,257.85,112283.0
2018-10-16 11:50:00,257.83,257.95,257.22,257.86,107873.0,257.83,257.95,257.22,257.86,107873.0
2018-10-16 12:00:00,257.91,257.94,256.72,257.4,123667.0,257.91,257.94,256.72,257.4,123667.0
2018-10-16 12:10:00,257.43,257.85,257.35,257.5,82794.0,257.43,257.85,257.35,257.5,82794.0
2018-10-16 12:20:00,257.5,257.9,257.46,257.82,55012.0,257.5,257.9,257.46,257.82,55012.0
2018-10-16 12:30:00,257.81,257.88,257.04,257.15,64148.0,257.81,257.88,257.04,257.15,64148.0
2018-10-16 12:40:00,257.15,257.65,257.15,257.65,42979.0,257.15,257.65,257.15,257.65,42979.0
2018-10-16 12:50:00,257.66,257.8,257.28,257.77,40068.0,257.66,257.8,257.28,257.77,40068.0
2018-10-16 13:00:00,257.77,257.92,257.54,257.64,45911.0,257.77,257.92,257.54,257.64,45911.0
2018-10-16 13:10:00,257.7,258.39,257.59,258.22,95504.0,257.7,258.39,257.59,258.22,95504.0
2018-10-16 13:20:00,258.16,258.17,257.31,257.37,71958.0,258.16,258.17,257.31,257.37,71958.0
2018-10-16 13:30:00,257.42,257.86,257.36,257.76,40805.0,257.42,257.86,257.36,257.76,40805.0
2018-10-16 13:40:00,257.76,257.88,257.3,257.47,54913.0,257.76,257.88,257.3,257.47,54913.0
2018-10-16 13:50:00,257.48,257.69,257.19,257.34,69328.0,257.48,257.69,257.19,257.34,69328.0
2018-10-16 14:00:00,257.42,258.23,257.18,258.06,62702.0,257.42,258.23,257.18,258.06,62702.0
2018-10-16 14:10:00,258.18,258.48,257.62,257.94,68912.0,258.18,258.48,257.62,257.94,68912.0
2018-10-16 14:20:00,257.91,258.5,257.42,258.35,147672.0,257.91,258.5,257.42,258.35,147672.0
2018-10-16 14:30:00,258.41,258.72,257.95,257.98,71299.0,258.41,258.72,257.95,257.98,71299.0
2018-10-16 14:40:00,257.93,258.71,257.89,258.54,57167.0,257.93,258.71,257.89,258.54,57167.0
2018-10-16 14:50:00,258.44,258.72,258.24,258.55,78622.0,258.44,258.72,258.24,258.55,78622.0
2018-10-16 15:00:00,258.55,259.27,258.41,259.14,112748.0,258.55,259.27,258.41,259.14,112748.0
2018-10-16 15:10:00,259.1,259.71,258.81,259.67,101385.0,259.1,259.71,258.81,259.67,101385.0
2018-10-16 15:20:00,259.66,260.08,259.36,260.07,184629.0,259.66,260.08,259.36,260.07,184629.0
2018-10-16 15:30:00,260.07,261.08,259.91,260.89,238037.0,260.07,261.08,259.91,260.89,238037.0
2018-10-16 15:40:00,260.93,261.51,260.8,261.34,192830.0,260.93,261.51,260.8,261.34,192830.0
2018-10-16 15:50:00,261.4,261.73,260.39,260.61,379455.0,261.4,261.73,260.39,260.61,379455.0
2018-10-17 09:30:00,261.21,261.89,256.79,257.48,231160.0,261.21,261.89,256.79,257.48,231160.0
2018-10-17 09:40:00,257.5,260.85,257.4,259.72,170027.0,257.5,260.85,257.4,259.72,170027.0
2018-10-17 09:50:00,259.73,261.69,259.48,260.05,98248.0,259.73,261.69,259.48,260.05,98248.0
2018-10-17 10:00:00,260.15,260.17,258.33,258.65,167072.0,260.15,260.17,258.33,258.65,167072.0
2018-10-17 10:10:00,258.69,258.88,257.22,257.77,127133.0,258.69,258.88,257.22,257.77,127133.0
2018-10-17 10:20:00,257.55,258.08,256.42,257.29,83723.0,257.55,258.08,256.42,257.29,83723.0
2018-10-17 10:30:00,257.33,257.9,256.14,256.36,61195.0,257.33,257.9,256.14,256.36,61195.0
2018-10-17 10:40:00,256.37,256.56,255.26,256.07,65572.0,256.37,256.56,255.26,256.07,65572.0
2018-10-17 10:50:00,256.11,257.37,255.95,256.89,72020.0,256.11,257.37,255.95,256.89,72020.0
2018-10-17 11:00:00,256.89,257.77,256.22,257.62,53265.0,256.89,257.77,256.22,257.62,53265.0
2018-10-17 11:10:00,257.46,258.05,257.37,257.64,51165.0,257.46,258.05,257.37,257.64,51165.0
2018-10-17 11:20:00,257.66,257.83,257.24,257.63,40397.0,257.66,257.83,257.24,257.63,40397.0
2018-10-17 11:30:00,257.72,257.88,256.12,256.2,41620.0,257.72,257.88,256.12,256.2,41620.0
2018-10-17 11:40:00,256.31,258.03,256.31,257.94,89699.0,256.31,258.03,256.31,257.94,89699.0
2018-10-17 11:50:00,257.84,258.1,257.29,258.0,35825.0,257.84,258.1,257.29,258.0,35825.0
2018-10-17 12:00:00,257.99,258.04,257.38,257.67,35602.0,257.99,258.04,257.38,257.67,35602.0
2018-10-17 12:10:00,257.68,258.27,257.21,257.88,46781.0,257.68,258.27,257.21,257.88,46781.0
2018-10-17 12:20:00,257.89,258.15,256.8,256.8,37545.0,257.89,258.15,256.8,256.8,37545.0
2018-10-17 12:30:00,256.89,257.53,256.79,257.25,37567.0,256.89,257.53,256.79,257.25,37567.0
2018-10-17 12:40:00,257.36,257.82,256.88,256.99,78464.0,257.36,257.82,256.88,256.99,78464.0
2018-10-17 12:50:00,256.99,257.97,256.99,257.56,28723.0,256.99,257.97,256.99,257.56,28723.0
2018-10-17 13:00:00,257.62,258.29,257.55,257.93,56989.0,257.62,258.29,257.55,257.93,56989.0
2018-10-17 13:10:00,257.91,258.56,257.5,257.56,32515.0,257.91,258.56,257.5,257.56,32515.0
2018-10-17 13:20:00,257.63,257.63,256.67,257.11,32164.0,257.63,257.63,256.67,257.11,32164.0
2018-10-17 13:30:00,257.06,257.67,256.84,257.49,33885.0,257.06,257.67,256.84,257.49,33885.0
2018-10-17 13:40:00,257.53,257.53,256.6,256.63,30456.0,257.53,257.53,256.6,256.63,30456.0
2018-10-17 13:50:00,256.68,256.85,256.36,256.56,27792.0,256.68,256.85,256.36,256.56,27792.0
2018-10-17 14:00:00,256.35,257.19,256.0,256.96,58070.0,256.35,257.19,256.0,256.96,58070.0
2018-10-17 14:10:00,256.95,256.97,255.87,256.22,57128.0,256.95,256.97,255.87,256.22,57128.0
2018-10-17 14:20:00,256.12,256.29,255.26,255.94,60600.0,256.12,256.29,255.26,255.94,60600.0
2018-10-17 14:30:00,255.82,256.77,255.66,256.4,75705.0,255.82,256.77,255.66,256.4,75705.0
2018-10-17 14:40:00,256.33,257.18,256.33,257.18,60825.0,256.33,257.18,256.33,257.18,60825.0
2018-10-17 14:50:00,257.14,257.95,256.87,257.78,66635.0,257.14,257.95,256.87,257.78,66635.0
2018-10-17 15:00:00,257.81,258.06,257.38,257.92,43631.0,257.81,258.06,257.38,257.92,43631.0
2018-10-17 15:10:00,257.9,258.1,257.06,257.53,63551.0,257.9,258.1,257.06,257.53,63551.0
2018-10-17 15:20:00,257.53,258.67,257.48,258.53,79168.0,257.53,258.67,257.48,258.53,79168.0
2018-10-17 15:30:00,258.48,258.97,257.99,258.81,79712.0,258.48,258.97,257.99,258.81,79712.0
2018-10-17 15:40:00,258.78,259.06,257.99,258.47,126352.0,258.78,259.06,257.99,258.47,126352.0
2018-10-17 15:50:00,258.42,259.45,258.08,258.92,202538.0,258.42,259.45,258.08,258.92,202538.0
2018-10-18 09:30:00,256.19,257.21,253.46,256.45,141410.0,256.19,257.21,253.46,256.45,141410.0
2018-10-18 09:40:00,256.65,256.68,254.75,256.06,67120.0,256.65,256.68,254.75,256.06,67120.0
2018-10-18 09:50:00,256.13,256.2,254.24,254.24,69064.0,256.13,256.2,254.24,254.24,69064.0
2018-10-18 10:00:00,254.15,254.4,253.03,253.16,101011.0,254.15,254.4,253.03,253.16,101011.0
2018-10-18 10:10:00,253.17,253.41,252.14,253.25,91268.0,253.17,253.41,252.14,253.25,91268.0
2018-10-18 10:20:00,253.08,253.21,252.07,252.46,39890.0,253.08,253.21,252.07,252.46,39890.0
2018-10-18 10:30:00,252.37,253.47,252.24,253.24,55366.0,252.37,253.47,252.24,253.24,55366.0
2018-10-18 10:40:00,253.17,253.47,251.35,251.35,59848.0,253.17,253.47,251.35,251.35,59848.0
2018-10-18 10:50:00,251.36,252.39,250.88,251.81,88986.0,251.36,252.39,250.88,251.81,88986.0
2018-10-18 11:00:00,251.89,252.14,250.22,250.69,101702.0,251.89,252.14,250.22,250.69,101702.0
2018-10-18 11:10:00,250.52,251.11,249.71,249.71,109910.0,250.52,251.11,249.71,249.71,109910.0
2018-10-18 11:20:00,249.63,249.76,248.1,248.57,248260.0,249.63,249.76,248.1,248.57,248260.0
2018-10-18 11:30:00,248.56,248.56,246.18,247.32,166958.0,248.56,248.56,246.18,247.32,166958.0
2018-10-18 11:40:00,247.32,248.38,246.24,246.73,223157.0,247.32,248.38,246.24,246.73,223157.0
2018-10-18 11:50:00,246.85,247.37,246.08,247.1,93769.0,246.85,247.37,246.08,247.1,93769.0
2018-10-18 12:00:00,247.01,247.55,246.68,247.07,105648.0,247.01,247.55,246.68,247.07,105648.0
2018-10-18 12:10:00,247.11,247.25,246.01,246.31,70157.0,247.11,247.25,246.01,246.31,70157.0
2018-10-18 12:20:00,246.31,249.57,246.11,249.42,165589.0,246.31,249.57,246.11,249.42,165589.0
2018-10-18 12:30:00,249.47,249.67,249.0,249.59,84778.0,249.47,249.67,249.0,249.59,84778.0
2018-10-18 12:40:00,249.5,249.7,249.16,249.28,59012.0,249.5,249.7,249.16,249.28,59012.0
2018-10-18 12:50:00,249.29,250.11,248.96,249.34,61020.0,249.29,250.11,248.96,249.34,61020.0
2018-10-18 13:00:00,249.31,249.45,248.06,248.59,52242.0,249.31,249.45,248.06,248.59,52242.0
2018-10-18 13:10:00,248.61,248.85,247.54,247.58,50402.0,248.61,248.85,247.54,247.58,50402.0
2018-10-18 13:20:00,247.7,247.76,246.67,247.08,39069.0,247.7,247.76,246.67,247.08,39069.0
2018-10-18 13:30:00,247.16,247.51,246.21,246.7,67558.0,247.16,247.51,246.21,246.7,67558.0
2018-10-18 13:40:00,246.65,247.39,246.11,247.38,46753.0,246.65,247.39,246.11,247.38,46753.0
2018-10-18 13:50:00,247.34,247.51,246.73,247.31,38190.0,247.34,247.51,246.73,247.31,38190.0
2018-10-18 14:00:00,247.24,248.73,247.16,248.43,62854.0,247.24,248.73,247.16,248.43,62854.0
2018-10-18 14:10:00,248.42,248.43,247.52,247.65,49755.0,248.42,248.43,247.52,247.65,49755.0
2018-10-18 14:20:00,247.55,249.4,247.49,248.86,48907.0,247.55,249.4,247.49,248.86,48907.0
2018-10-18 14:30:00,248.81,249.75,248.31,249.03,49124.0,248.81,249.75,248.31,249.03,49124.0
2018-10-18 14:40:00,249.0,249.82,248.67,249.09,51036.0,249.0,249.82,248.67,249.09,51036.0
2018-10-18 14:50:00,249.18,249.62,249.09,249.45,64483.0,249.18,249.62,249.09,249.45,64483.0
2018-10-18 15:00:00,249.44,249.61,248.63,248.73,93026.0,249.44,249.61,248.63,248.73,93026.0
2018-10-18 15:10:00,248.7,249.78,248.43,249.11,109410.0,248.7,249.78,248.43,249.11,109410.0
2018-10-18 15:20:00,249.08,249.8,248.65,249.49,74915.0,249.08,249.8,248.65,249.49,74915.0
2018-10-18 15:30:00,249.44,251.0,249.05,250.97,135765.0,249.44,251.0,249.05,250.97,135765.0
2018-10-18 15:40:00,251.0,251.56,250.74,251.19,215117.0,251.0,251.56,250.74,251.19,215117.0
2018-10-18 15:50:00,251.15,251.19,249.98,250.46,328418.0,251.15,251.19,249.98,250.46,328418.0
2018-10-19 09:30:00,253.16,253.16,250.43,252.0,300950.0,253.16,253.16,250.43,252.0,300950.0
2018-10-19 09:40:00,251.9,252.79,251.52,252.34,66570.0,251.9,252.79,251.52,252.34,66570.0
2018-10-19 09:50:00,252.53,252.83,250.68,250.73,61184.0,252.53,252.83,250.68,250.73,61184.0
2018-10-19 10:00:00,250.8,252.34,250.53,252.34,58060.0,250.8,252.34,250.53,252.34,58060.0
2018-10-19 10:10:00,252.28,252.58,250.71,250.88,92099.0,252.28,252.58,250.71,250.88,92099.0
2018-10-19 10:20:00,250.9,251.79,250.88,251.12,61019.0,250.9,251.79,250.88,251.12,61019.0
2018-10-19 10:30:00,251.24,251.83,250.93,251.15,63387.0,251.24,251.83,250.93,251.15,63387.0
2018-10-19 10:40:00,251.2,251.34,249.6,249.6,97371.0,251.2,251.34,249.6,249.6,97371.0
2018-10-19 10:50:00,249.71,250.77,249.5,250.77,63596.0,249.71,250.77,249.5,250.77,63596.0
2018-10-19 11:00:00,250.87,251.4,250.11,250.37,34459.0,250.87,251.4,250.11,250.37,34459.0
2018-10-19 11:10:00,250.42,250.67,248.82,249.05,37492.0,250.42,250.67,248.82,249.05,37492.0
2018-10-19 11:20:00,249.04,249.16,248.03,248.13,37764.0,249.04,249.16,248.03,248.13,37764.0
2018-10-19 11:30:00,248.1,248.42,247.1,247.27,74736.0,248.1,248.42,247.1,247.27,74736.0
2018-10-19 11:40:00,247.19,247.62,246.68,247.05,48193.0,247.19,247.62,246.68,247.05,48193.0
2018-10-19 11:50:00,247.0,247.38,246.2,247.3,71432.0,247.0,247.38,246.2,247.3,71432.0
2018-10-19 12:00:00,247.34,247.39,246.74,246.99,50926.0,247.34,247.39,246.74,246.99,50926.0
2018-10-19 12:10:00,247.1,247.12,246.47,246.64,71336.0,247.1,247.12,246.47,246.64,71336.0
2018-10-19 12:20:00,246.52,246.58,244.64,244.9,144138.0,246.52,246.58,244.64,244.9,144138.0
2018-10-19 12:30:00,244.76,244.95,243.69,244.05,65498.0,244.76,244.95,243.69,244.05,65498.0
2018-10-19 12:40:00,244.05,245.13,243.64,245.09,98849.0,244.05,245.13,243.64,245.09,98849.0
2018-10-19 12:50:00,245.02,245.95,244.56,245.65,66803.0,245.02,245.95,244.56,245.65,66803.0
2018-10-19 13:00:00,245.63,245.66,244.35,244.52,75797.0,245.63,245.66,244.35,244.52,75797.0
2018-10-19 13:10:00,244.53,246.52,244.5,245.99,35156.0,244.53,246.52,244.5,245.99,35156.0
2018-10-19 13:20:00,245.85,246.3,245.58,246.24,20979.0,245.85,246.3,245.58,246.24,20979.0
2018-10-19 13:30:00,246.28,246.76,245.89,245.9,35280.0,246.28,246.76,245.89,245.9,35280.0
2018-10-19 13:40:00,245.88,246.16,245.09,245.41,20279.0,245.88,246.16,245.09,245.41,20279.0
2018-10-19 13:50:00,245.39,245.5,244.89,245.13,33175.0,245.39,245.5,244.89,245.13,33175.0
2018-10-19 14:00:00,245.07,245.2,243.89,244.68,48698.0,245.07,245.2,243.89,244.68,48698.0
2018-10-19 14:10:00,244.63,245.17,244.01,244.44,42061.0,244.63,245.17,244.01,244.44,42061.0
2018-10-19 14:20:00,244.41,245.73,244.25,245.03,47218.0,244.41,245.73,244.25,245.03,47218.0
2018-10-19 14:30:00,245.07,245.67,244.7,245.36,23447.0,245.07,245.67,244.7,245.36,23447.0
2018-10-19 14:40:00,245.29,246.16,245.28,246.08,44032.0,245.29,246.16,245.28,246.08,44032.0
2018-10-19 14:50:00,246.04,246.41,245.46,245.54,54527.0,246.04,246.41,245.46,245.54,54527.0
2018-10-19 15:00:00,245.66,246.23,245.66,245.67,72278.0,245.66,246.23,245.66,245.67,72278.0
2018-10-19 15:10:00,245.6,246.15,245.38,246.14,55669.0,245.6,246.15,245.38,246.14,55669.0
2018-10-19 15:20:00,246.05,246.76,245.75,246.59,77389.0,246.05,246.76,245.75,246.59,77389.0
2018-10-19 15:30:00,246.59,246.93,246.3,246.37,87836.0,246.59,246.93,246.3,246.37,87836.0
2018-10-19 15:40:00,246.39,246.43,245.91,246.12,116039.0,246.39,246.43,245.91,246.12,116039.0
2018-10-19 15:50:00,246.23,246.41,244.83,244.98,221339.0,246.23,246.41,244.83,244.98,221339.0
2018-10-22 09:30:00,246.0,248.0,244.25,244.25,145134.0,246.0,248.0,244.25,244.25,145134.0
2018-10-22 09:40:00,244.27,246.2,244.27,245.93,102491.0,244.27,246.2,244.27,245.93,102491.0
2018-10-22 09:50:00,245.82,245.93,243.28,243.93,82719.0,245.82,245.93,243.28,243.93,82719.0
2018-10-22 10:00:00,243.8,244.19,242.8,243.54,79618.0,243.8,244.19,242.8,243.54,79618.0
2018-10-22 10:10:00,243.54,245.27,243.38,244.52,50191.0,243.54,245.27,243.38,244.52,50191.0
2018-10-22 10:20:00,244.45,245.11,244.09,245.0,45971.0,244.45,245.11,244.09,245.0,45971.0
2018-10-22 10:30:00,244.85,247.01,244.61,246.85,55966.0,244.85,247.01,244.61,246.85,55966.0
2018-10-22 10:40:00,246.84,249.37,246.83,249.22,84280.0,246.84,249.37,246.83,249.22,84280.0
2018-10-22 10:50:00,249.12,250.83,249.09,250.21,127213.0,249.12,250.83,249.09,250.21,127213.0
2018-10-22 11:00:00,250.05,250.7,249.21,249.38,109543.0,250.05,250.7,249.21,249.38,109543.0
2018-10-22 11:10:00,249.31,250.3,248.83,250.23,59314.0,249.31,250.3,248.83,250.23,59314.0
2018-10-22 11:20:00,250.23,250.99,249.09,249.85,50517.0,250.23,250.99,249.09,249.85,50517.0
2018-10-22 11:30:00,249.72,249.96,249.02,249.29,35728.0,249.72,249.96,249.02,249.29,35728.0
2018-10-22 11:40:00,249.17,249.38,248.72,249.34,34070.0,249.17,249.38,248.72,249.34,34070.0
2018-10-22 11:50:00,249.4,249.41,247.77,248.58,25193.0,249.4,249.41,247.77,248.58,25193.0
2018-10-22 12:00:00,248.5,249.09,247.87,248.27,17617.0,248.5,249.09,247.87,248.27,17617.0
2018-10-22 12:10:00,247.81,248.24,247.38,247.78,26598.0,247.81,248.24,247.38,247.78,26598.0
2018-10-22 12:20:00,247.63,247.79,246.73,247.28,26481.0,247.63,247.79,246.73,247.28,26481.0
2018-10-22 12:30:00,247.67,248.47,247.52,247.91,20499.0,247.67,248.47,247.52,247.91,20499.0
2018-10-22 12:40:00,247.93,248.75,247.92,248.41,21582.0,247.93,248.75,247.92,248.41,21582.0
2018-10-22 12:50:00,248.47,249.19,248.44,248.63,14288.0,248.47,249.19,248.44,248.63,14288.0
2018-10-22 13:00:00,248.59,249.34,248.06,249.11,15258.0,248.59,249.34,248.06,249.11,15258.0
2018-10-22 13:10:00,249.26,249.78,248.95,249.5,27119.0,249.26,249.78,248.95,249.5,27119.0
2018-10-22 13:20:00,249.48,249.65,249.24,249.55,70715.0,249.48,249.65,249.24,249.55,70715.0
2018-10-22 13:30:00,249.5,249.93,249.39,249.65,40549.0,249.5,249.93,249.39,249.65,40549.0
2018-10-22 13:40:00,249.62,249.9,249.23,249.43,38575.0,249.62,249.9,249.23,249.43,38575.0
2018-10-22 13:50:00,249.49,249.7,249.12,249.37,63647.0,249.49,249.7,249.12,249.37,63647.0
2018-10-22 14:00:00,249.35,250.05,249.33,249.52,44716.0,249.35,250.05,249.33,249.52,44716.0
2018-10-22 14:10:00,249.64,249.97,249.23,249.54,30859.0,249.64,249.97,249.23,249.54,30859.0
2018-10-22 14:20:00,249.46,249.67,248.87,249.06,43171.0,249.46,249.67,248.87,249.06,43171.0
2018-10-22 14:30:00,249.09,249.68,248.81,249.59,21252.0,249.09,249.68,248.81,249.59,21252.0
2018-10-22 14:40:00,249.58,250.31,249.12,250.04,36116.0,249.58,250.31,249.12,250.04,36116.0
2018-10-22 14:50:00,250.13,250.18,249.72,249.99,41401.0,250.13,250.18,249.72,249.99,41401.0
2018-10-22 15:00:00,249.87,250.88,249.66,250.54,45489.0,249.87,250.88,249.66,250.54,45489.0
2018-10-22 15:10:00,250.55,250.98,250.24,250.24,38469.0,250.55,250.98,250.24,250.24,38469.0
2018-10-22 15:20:00,250.26,250.36,249.6,250.06,58046.0,250.26,250.36,249.6,250.06,58046.0
2018-10-22 15:30:00,250.05,251.39,249.92,251.12,136583.0,250.05,251.39,249.92,251.12,136583.0
2018-10-22 15:40:00,251.13,251.57,250.89,251.41,183107.0,251.13,251.57,250.89,251.41,183107.0
2018-10-22 15:50:00,251.31,251.64,251.05,251.06,272324.0,251.31,251.64,251.05,251.06,272324.0
2018-10-23 09:30:00,246.43,247.61,244.0,246.76,184190.0,246.43,247.61,244.0,246.76,184190.0
2018-10-23 09:40:00,246.65,248.03,246.04,247.36,113657.0,246.65,248.03,246.04,247.36,113657.0
2018-10-23 09:50:00,247.37,247.38,245.28,245.41,77949.0,247.37,247.38,245.28,245.41,77949.0
2018-10-23 10:00:00,245.4,245.4,242.56,243.25,124480.0,245.4,245.4,242.56,243.25,124480.0
2018-10-23 10:10:00,243.21,245.17,243.15,244.97,217228.0,243.21,245.17,243.15,244.97,217228.0
2018-10-23 10:20:00,245.06,246.0,244.53,244.57,85515.0,245.06,246.0,244.53,244.57,85515.0
2018-10-23 10:30:00,244.57,244.93,243.66,244.37,83791.0,244.57,244.93,243.66,244.37,83791.0
2018-10-23 10:40:00,244.24,246.2,243.86,246.11,80334.0,244.24,246.2,243.86,246.11,80334.0
2018-10-23 10:50:00,246.05,246.71,245.4,245.85,94720.0,246.05,246.71,245.4,245.85,94720.0
2018-10-23 11:00:00,245.73,246.08,244.89,245.57,73917.0,245.73,246.08,244.89,245.57,73917.0
2018-10-23 11:10:00,245.65,247.36,245.64,247.26,93477.0,245.65,247.36,245.64,247.26,93477.0
2018-10-23 11:20:00,247.34,248.69,247.29,248.23,73722.0,247.34,248.69,247.29,248.23,73722.0
2018-10-23 11:30:00,248.3,248.38,246.89,247.3,61365.0,248.3,248.38,246.89,247.3,61365.0
2018-10-23 11:40:00,247.31,248.08,246.97,247.8,46914.0,247.31,248.08,246.97,247.8,46914.0
2018-10-23 11:50:00,247.85,248.33,247.27,247.81,51480.0,247.85,248.33,247.27,247.81,51480.0
2018-10-23 12:00:00,247.92,249.81,247.91,249.75,87012.0,247.92,249.81,247.91,249.75,87012.0
2018-10-23 12:10:00,249.65,249.83,248.36,248.98,45182.0,249.65,249.83,248.36,248.98,45182.0
2018-10-23 12:20:00,248.86,250.3,248.4,250.28,79063.0,248.86,250.3,248.4,250.28,79063.0
2018-10-23 12:30:00,250.3,252.6,250.3,252.6,144661.0,250.3,252.6,250.3,252.6,144661.0
2018-10-23 12:40:00,252.6,254.91,252.54,253.33,229675.0,252.6,254.91,252.54,253.33,229675.0
2018-10-23 12:50:00,253.37,253.96,251.51,251.89,132452.0,253.37,253.96,251.51,251.89,132452.0
2018-10-23 13:00:00,251.82,253.53,251.75,253.12,111725.0,251.82,253.53,251.75,253.12,111725.0
2018-10-23 13:10:00,253.01,253.01,250.98,251.5,60912.0,253.01,253.01,250.98,251.5,60912.0
2018-10-23 13:20:00,251.53,252.45,251.2,251.87,80993.0,251.53,252.45,251.2,251.87,80993.0
2018-10-23 13:30:00,251.88,252.2,250.42,251.11,54055.0,251.88,252.2,250.42,251.11,54055.0
2018-10-23 13:40:00,251.16,251.39,250.03,250.58,33765.0,251.16,251.39,250.03,250.58,33765.0
2018-10-23 13:50:00,250.51,251.32,250.3,250.53,28472.0,250.51,251.32,250.3,250.53,28472.0
2018-10-23 14:00:00,250.39,250.89,250.25,250.72,38756.0,250.39,250.89,250.25,250.72,38756.0
2018-10-23 14:10:00,250.65,252.53,250.56,252.34,69893.0,250.65,252.53,250.56,252.34,69893.0
2018-10-23 14:20:00,252.32,252.83,251.99,252.08,109535.0,252.32,252.83,251.99,252.08,109535.0
2018-10-23 14:30:00,252.15,252.82,252.02,252.25,42985.0,252.15,252.82,252.02,252.25,42985.0
2018-10-23 14:40:00,252.29,252.82,252.03,252.34,73597.0,252.29,252.82,252.03,252.34,73597.0
2018-10-23 14:50:00,252.33,252.79,251.91,252.64,72529.0,252.33,252.79,251.91,252.64,72529.0
2018-10-23 15:00:00,252.58,253.09,252.35,252.41,57801.0,252.58,253.09,252.35,252.41,57801.0
2018-10-23 15:10:00,252.4,253.05,252.18,252.84,94466.0,252.4,253.05,252.18,252.84,94466.0
2018-10-23 15:20:00,252.79,253.65,252.74,252.9,75146.0,252.79,253.65,252.74,252.9,75146.0
2018-10-23 15:30:00,252.99,253.3,252.08,252.12,47913.0,252.99,253.3,252.08,252.12,47913.0
2018-10-23 15:40:00,252.17,252.43,251.87,252.34,91798.0,252.17,252.43,251.87,252.34,91798.0
2018-10-23 15:50:00,252.26,252.48,251.52,251.79,170512.0,252.26,252.48,251.52,251.79,170512.0
2018-10-24 09:30:00,250.61,253.56,250.6,252.66,126254.0,250.61,253.56,250.6,252.66,126254.0
2018-10-24 09:40:00,252.72,253.61,251.39,251.43,65919.0,252.72,253.61,251.39,251.43,65919.0
2018-10-24 09:50:00,251.56,254.44,251.55,253.66,109646.0,251.56,254.44,251.55,253.66,109646.0
2018-10-24 10:00:00,253.67,254.22,252.0,254.21,70342.0,253.67,254.22,252.0,254.21,70342.0
2018-10-24 10:10:00,254.15,254.52,252.87,253.92,91348.0,254.15,254.52,252.87,253.92,91348.0
2018-10-24 10:20:00,253.86,253.91,252.69,253.11,80072.0,253.86,253.91,252.69,253.11,80072.0
2018-10-24 10:30:00,252.88,253.77,252.63,253.36,74822.0,252.88,253.77,252.63,253.36,74822.0
2018-10-24 10:40:00,253.21,254.52,253.05,254.52,75727.0,253.21,254.52,253.05,254.52,75727.0
2018-10-24 10:50:00,254.51,254.6,252.92,253.08,101537.0,254.51,254.6,252.92,253.08,101537.0
2018-10-24 11:00:00,253.02,253.22,249.82,250.17,68826.0,253.02,253.22,249.82,250.17,68826.0
2018-10-24 11:10:00,250.2,251.04,248.69,248.9,112792.0,250.2,251.04,248.69,248.9,112792.0
2018-10-24 11:20:00,248.76,249.72,248.14,248.16,50739.0,248.76,249.72,248.14,248.16,50739.0
2018-10-24 11:30:00,248.2,248.33,247.6,247.6,46199.0,248.2,248.33,247.6,247.6,46199.0
2018-10-24 11:40:00,247.67,248.8,247.47,248.55,52221.0,247.67,248.8,247.47,248.55,52221.0
2018-10-24 11:50:00,248.45,249.33,247.5,249.25,71636.0,248.45,249.33,247.5,249.25,71636.0
2018-10-24 12:00:00,249.24,249.67,248.34,248.37,18186.0,249.24,249.67,248.34,248.37,18186.0
2018-10-24 12:10:00,248.36,249.05,248.25,248.37,21332.0,248.36,249.05,248.25,248.37,21332.0
2018-10-24 12:20:00,248.31,248.47,247.9,248.17,37976.0,248.31,248.47,247.9,248.17,37976.0
2018-10-24 12:30:00,248.03,248.15,247.09,247.35,23091.0,248.03,248.15,247.09,247.35,23091.0
2018-10-24 12:40:00,247.34,247.69,246.93,247.42,35957.0,247.34,247.69,246.93,247.42,35957.0
2018-10-24 12:50:00,247.46,248.08,247.14,247.87,25072.0,247.46,248.08,247.14,247.87,25072.0
2018-10-24 13:00:00,247.86,247.86,245.39,245.62,41645.0,247.86,247.86,245.39,245.62,41645.0
2018-10-24 13:10:00,245.62,246.58,245.38,246.57,59683.0,245.62,246.58,245.38,246.57,59683.0
2018-10-24 13:20:00,246.48,246.96,245.53,245.71,38892.0,246.48,246.96,245.53,245.71,38892.0
2018-10-24 13:30:00,245.8,246.39,245.1,245.24,34228.0,245.8,246.39,245.1,245.24,34228.0
2018-10-24 13:40:00,245.25,246.33,245.24,245.54,31226.0,245.25,246.33,245.24,245.54,31226.0
2018-10-24 13:50:00,245.54,245.71,244.4,244.52,66372.0,245.54,245.71,244.4,244.52,66372.0
2018-10-24 14:00:00,244.46,244.73,243.34,243.44,59244.0,244.46,244.73,243.34,243.44,59244.0
2018-10-24 14:10:00,243.39,244.3,243.34,244.09,39810.0,243.39,244.3,243.34,244.09,39810.0
2018-10-24 14:20:00,244.26,245.31,243.95,244.9,49393.0,244.26,245.31,243.95,244.9,49393.0
2018-10-24 14:30:00,244.99,245.11,244.24,244.53,53910.0,244.99,245.11,244.24,244.53,53910.0
2018-10-24 14:40:00,244.34,245.06,243.0,243.22,50670.0,244.34,245.06,243.0,243.22,50670.0
2018-10-24 14:50:00,243.25,243.96,243.11,243.78,50690.0,243.25,243.96,243.11,243.78,50690.0
2018-10-24 15:00:00,243.73,243.73,242.12,242.66,62192.0,243.73,243.73,242.12,242.66,62192.0
2018-10-24 15:10:00,242.7,243.57,242.64,242.88,70669.0,242.7,243.57,242.64,242.88,70669.0
2018-10-24 15:20:00,242.82,242.87,241.29,241.3,113252.0,242.82,242.87,241.29,241.3,113252.0
2018-10-24 15:30:00,241.29,242.01,241.11,241.76,145513.0,241.29,242.01,241.11,241.76,145513.0
2018-10-24 15:40:00,241.69,242.05,240.69,240.7,125318.0,241.69,242.05,240.69,240.7,125318.0
2018-10-24 15:50:00,240.68,240.68,238.23,238.4,545955.0,240.68,240.68,238.23,238.4,545955.0
2018-10-25 09:30:00,242.32,245.99,241.66,245.24,345146.0,242.32,245.99,241.66,245.24,345146.0
2018-10-25 09:40:00,245.4,246.47,244.0,246.47,142606.0,245.4,246.47,244.0,246.47,142606.0
2018-10-25 09:50:00,246.49,248.0,246.32,247.87,149440.0,246.49,248.0,246.32,247.87,149440.0
2018-10-25 10:00:00,247.85,249.13,246.57,247.09,175262.0,247.85,249.13,246.57,247.09,175262.0
2018-10-25 10:10:00,247.0,247.13,244.42,244.56,72890.0,247.0,247.13,244.42,244.56,72890.0
2018-10-25 10:20:00,244.64,247.49,244.5,247.49,90463.0,244.64,247.49,244.5,247.49,90463.0
2018-10-25 10:30:00,247.54,248.77,247.27,247.74,93765.0,247.54,248.77,247.27,247.74,93765.0
2018-10-25 10:40:00,247.65,249.13,247.51,248.1,53110.0,247.65,249.13,247.51,248.1,53110.0
2018-10-25 10:50:00,248.06,249.16,247.98,247.99,89971.0,248.06,249.16,247.98,247.99,89971.0
2018-10-25 11:00:00,248.1,248.87,246.9,247.65,47809.0,248.1,248.87,246.9,247.65,47809.0
2018-10-25 11:10:00,247.69,249.42,247.31,249.4,70455.0,247.69,249.42,247.31,249.4,70455.0
2018-10-25 11:20:00,249.44,250.06,249.09,249.24,108332.0,249.44,250.06,249.09,249.24,108332.0
2018-10-25 11:30:00,249.16,250.25,249.09,249.59,70647.0,249.16,250.25,249.09,249.59,70647.0
2018-10-25 11:40:00,249.54,250.1,249.06,250.1,56666.0,249.54,250.1,249.06,250.1,56666.0
2018-10-25 11:50:00,250.03,250.73,249.6,249.78,65413.0,250.03,250.73,249.6,249.78,65413.0
2018-10-25 12:00:00,249.7,249.7,248.52,249.42,34287.0,249.7,249.7,248.52,249.42,34287.0
2018-10-25 12:10:00,249.46,249.75,248.1,248.5,52999.0,249.46,249.75,248.1,248.5,52999.0
2018-10-25 12:20:00,248.38,249.4,248.36,248.81,29501.0,248.38,249.4,248.36,248.81,29501.0
2018-10-25 12:30:00,248.89,249.64,248.79,249.49,28275.0,248.89,249.64,248.79,249.49,28275.0
2018-10-25 12:40:00,249.5,249.9,249.09,249.36,35684.0,249.5,249.9,249.09,249.36,35684.0
2018-10-25 12:50:00,249.29,249.43,248.46,248.77,26924.0,249.29,249.43,248.46,248.77,26924.0
2018-10-25 13:00:00,248.82,249.37,248.52,248.83,42906.0,248.82,249.37,248.52,248.83,42906.0
2018-10-25 13:10:00,248.89,249.04,248.23,248.5,35589.0,248.89,249.04,248.23,248.5,35589.0
2018-10-25 13:20:00,248.54,249.1,248.54,248.64,29100.0,248.54,249.1,248.54,248.64,29100.0
2018-10-25 13:30:00,248.48,249.5,247.91,249.12,136983.0,248.48,249.5,247.91,249.12,136983.0
2018-10-25 13:40:00,249.04,249.7,248.88,249.49,45917.0,249.04,249.7,248.88,249.49,45917.0
2018-10-25 13:50:00,249.59,250.76,249.12,250.29,65284.0,249.59,250.76,249.12,250.29,65284.0
2018-10-25 14:00:00,250.23,250.92,249.81,250.88,58030.0,250.23,250.92,249.81,250.88,58030.0
2018-10-25 14:10:00,250.76,251.1,250.12,250.24,39855.0,250.76,251.1,250.12,250.24,39855.0
2018-10-25 14:20:00,250.29,250.97,249.95,250.79,47238.0,250.29,250.97,249.95,250.79,47238.0
2018-10-25 14:30:00,250.85,252.16,250.75,252.11,93581.0,250.85,252.16,250.75,252.11,93581.0
2018-10-25 14:40:00,252.08,253.51,252.04,253.01,108825.0,252.08,253.51,252.04,253.01,108825.0
2018-10-25 14:50:00,253.0,253.59,252.65,252.87,88582.0,253.0,253.59,252.65,252.87,88582.0
2018-10-25 15:00:00,252.88,253.12,252.16,252.46,107956.0,252.88,253.12,252.16,252.46,107956.0
2018-10-25 15:10:00,252.45,253.49,252.34,253.21,71342.0,252.45,253.49,252.34,253.21,71342.0
2018-10-25 15:20:00,253.18,253.21,252.43,253.0,89648.0,253.18,253.21,252.43,253.0,89648.0
2018-10-25 15:30:00,253.03,253.48,252.24,252.55,106985.0,253.03,253.48,252.24,252.55,106985.0
2018-10-25 15:40:00,252.51,253.08,251.89,253.04,162306.0,252.51,253.08,251.89,253.04,162306.0
2018-10-25 15:50:00,253.02,253.39,252.0,252.89,383624.0,253.02,253.39,252.0,252.89,383624.0
2018-10-26 09:30:00,243.85,247.72,243.32,246.93,143428.0,243.85,247.72,243.32,246.93,143428.0
2018-10-26 09:40:00,247.06,249.07,246.77,249.07,91265.0,247.06,249.07,246.77,249.07,91265.0
2018-10-26 09:50:00,248.75,249.22,247.54,248.01,50243.0,248.75,249.22,247.54,248.01,50243.0
2018-10-26 10:00:00,247.91,248.04,244.39,245.06,109851.0,247.91,248.04,244.39,245.06,109851.0
2018-10-26 10:10:00,245.2,246.3,244.32,245.89,58961.0,245.2,246.3,244.32,245.89,58961.0
2018-10-26 10:20:00,246.05,246.24,244.35,244.65,73180.0,246.05,246.24,244.35,244.65,73180.0
2018-10-26 10:30:00,244.55,245.23,243.28,243.74,86789.0,244.55,245.23,243.28,243.74,86789.0
2018-10-26 10:40:00,243.65,244.31,242.52,243.29,100633.0,243.65,244.31,242.52,243.29,100633.0
2018-10-26 10:50:00,243.11,243.69,241.4,241.8,104546.0,243.11,243.69,241.4,241.8,104546.0
2018-10-26 11:00:00,241.67,243.28,241.5,242.39,64763.0,241.67,243.28,241.5,242.39,64763.0
2018-10-26 11:10:00,242.27,243.44,241.78,243.11,55116.0,242.27,243.44,241.78,243.11,55116.0
2018-10-26 11:20:00,243.39,245.65,243.38,245.01,103719.0,243.39,245.65,243.38,245.01,103719.0
2018-10-26 11:30:00,245.25,246.08,244.4,244.89,55828.0,245.25,246.08,244.4,244.89,55828.0
2018-10-26 11:40:00,244.97,245.6,244.32,245.14,38870.0,244.97,245.6,244.32,245.14,38870.0
2018-10-26 11:50:00,245.29,246.72,245.25,245.85,38822.0,245.29,246.72,245.25,245.85,38822.0
2018-10-26 12:00:00,245.84,247.74,245.73,247.46,46646.0,245.84,247.74,245.73,247.46,46646.0
2018-10-26 12:10:00,247.52,247.96,246.63,247.69,49790.0,247.52,247.96,246.63,247.69,49790.0
2018-10-26 12:20:00,247.72,248.74,247.68,248.32,56712.0,247.72,248.74,247.68,248.32,56712.0
2018-10-26 12:30:00,248.28,249.74,247.82,249.36,53189.0,248.28,249.74,247.82,249.36,53189.0
2018-10-26 12:40:00,249.18,251.24,248.8,250.82,67809.0,249.18,251.24,248.8,250.82,67809.0
2018-10-26 12:50:00,250.87,251.74,250.28,250.45,65853.0,250.87,251.74,250.28,250.45,65853.0
2018-10-26 13:00:00,250.48,252.18,250.44,251.12,93282.0,250.48,252.18,250.44,251.12,93282.0
2018-10-26 13:10:00,251.11,251.62,250.37,250.73,58144.0,251.11,251.62,250.37,250.73,58144.0
2018-10-26 13:20:00,250.59,250.69,248.68,248.82,27283.0,250.59,250.69,248.68,248.82,27283.0
2018-10-26 13:30:00,248.5,248.61,246.3,246.8,54328.0,248.5,248.61,246.3,246.8,54328.0
2018-10-26 13:40:00,246.89,248.35,246.88,248.03,33247.0,246.89,248.35,246.88,248.03,33247.0
2018-10-26 13:50:00,247.7,248.94,247.49,248.15,25652.0,247.7,248.94,247.49,248.15,25652.0
2018-10-26 14:00:00,248.09,248.45,245.86,246.35,33252.0,248.09,248.45,245.86,246.35,33252.0
2018-10-26 14:10:00,246.45,247.14,245.8,246.44,42627.0,246.45,247.14,245.8,246.44,42627.0
2018-10-26 14:20:00,246.53,248.13,246.51,247.62,64687.0,246.53,248.13,246.51,247.62,64687.0
2018-10-26 14:30:00,247.7,247.78,246.62,246.64,36545.0,247.7,247.78,246.62,246.64,36545.0
2018-10-26 14:40:00,246.88,247.23,245.6,245.72,85911.0,246.88,247.23,245.6,245.72,85911.0
2018-10-26 14:50:00,245.65,245.83,244.59,244.97,57231.0,245.65,245.83,244.59,244.97,57231.0
2018-10-26 15:00:00,244.93,245.55,244.09,245.04,85505.0,244.93,245.55,244.09,245.04,85505.0
2018-10-26 15:10:00,245.06,245.33,243.95,245.16,57342.0,245.06,245.33,243.95,245.16,57342.0
2018-10-26 15:20:00,245.15,246.27,244.97,245.32,67631.0,245.15,246.27,244.97,245.32,67631.0
2018-10-26 15:30:00,245.21,246.25,244.55,245.65,106936.0,245.21,246.25,244.55,245.65,106936.0
2018-10-26 15:40:00,245.5,246.33,244.43,246.08,120194.0,245.5,246.33,244.43,246.08,120194.0
2018-10-26 15:50:00,246.1,247.08,244.78,245.63,277240.0,246.1,247.08,244.78,245.63,277240.0
2018-10-29 09:30:00,250.67,254.53,250.57,253.04,266258.0,250.67,254.53,250.57,253.04,266258.0
2018-10-29 09:40:00,253.22,253.64,250.71,251.58,94287.0,253.22,253.64,250.71,251.58,94287.0
2018-10-29 09:50:00,251.76,251.98,250.2,251.14,56851.0,251.76,251.98,250.2,251.14,56851.0
2018-10-29 10:00:00,250.96,253.64,250.96,252.83,111795.0,250.96,253.64,250.96,252.83,111795.0
2018-10-29 10:10:00,252.85,252.91,251.0,251.5,56189.0,252.85,252.91,251.0,251.5,56189.0
2018-10-29 10:20:00,251.51,252.22,250.2,250.2,35907.0,251.51,252.22,250.2,250.2,35907.0
2018-10-29 10:30:00,250.09,250.67,249.52,250.19,74781.0,250.09,250.67,249.52,250.19,74781.0
2018-10-29 10:40:00,250.01,250.84,249.39,250.0,50949.0,250.01,250.84,249.39,250.0,50949.0
2018-10-29 10:50:00,249.94,250.63,248.49,248.63,51534.0,249.94,250.63,248.49,248.63,51534.0
2018-10-29 11:00:00,248.88,249.93,248.76,248.79,36212.0,248.88,249.93,248.76,248.79,36212.0
2018-10-29 11:10:00,248.68,248.88,246.86,247.06,43358.0,248.68,248.88,246.86,247.06,43358.0
2018-10-29 11:20:00,246.95,248.38,246.77,247.77,62647.0,246.95,248.38,246.77,247.77,62647.0
2018-10-29 11:30:00,247.82,247.82,246.72,247.52,36657.0,247.82,247.82,246.72,247.52,36657.0
2018-10-29 11:40:00,247.4,248.06,247.11,247.63,37404.0,247.4,248.06,247.11,247.63,37404.0
2018-10-29 11:50:00,247.62,247.74,245.8,245.97,40652.0,247.62,247.74,245.8,245.97,40652.0
2018-10-29 12:00:00,245.85,246.34,244.5,244.63,46848.0,245.85,246.34,244.5,244.63,46848.0
2018-10-29 12:10:00,244.69,245.12,244.16,244.2,47021.0,244.69,245.12,244.16,244.2,47021.0
2018-10-29 12:20:00,244.22,244.61,242.74,243.1,75067.0,244.22,244.61,242.74,243.1,75067.0
2018-10-29 12:30:00,243.18,244.53,242.61,244.32,42522.0,243.18,244.53,242.61,244.32,42522.0
2018-10-29 12:40:00,244.38,245.55,244.31,244.48,46778.0,244.38,245.55,244.31,244.48,46778.0
2018-10-29 12:50:00,244.44,244.68,243.28,243.81,43742.0,244.44,244.68,243.28,243.81,43742.0
2018-10-29 13:00:00,243.9,245.66,243.86,245.56,49242.0,243.9,245.66,243.86,245.56,49242.0
2018-10-29 13:10:00,245.55,245.57,244.2,244.34,29075.0,245.55,245.57,244.2,244.34,29075.0
2018-10-29 13:20:00,244.25,245.06,244.04,244.17,27837.0,244.25,245.06,244.04,244.17,27837.0
2018-10-29 13:30:00,244.14,244.98,243.74,244.05,31777.0,244.14,244.98,243.74,244.05,31777.0
2018-10-29 13:40:00,244.05,244.9,243.4,243.82,49833.0,244.05,244.9,243.4,243.82,49833.0
2018-10-29 13:50:00,243.69,244.41,243.51,243.66,37015.0,243.69,244.41,243.51,243.66,37015.0
2018-10-29 14:00:00,243.66,244.18,242.92,243.33,37556.0,243.66,244.18,242.92,243.33,37556.0
2018-10-29 14:10:00,243.37,243.37,241.78,241.93,58742.0,243.37,243.37,241.78,241.93,58742.0
2018-10-29 14:20:00,242.13,242.17,240.79,240.82,65155.0,242.13,242.17,240.79,240.82,65155.0
2018-10-29 14:30:00,240.92,241.27,240.21,240.67,103051.0,240.92,241.27,240.21,240.67,103051.0
2018-10-29 14:40:00,240.65,241.64,240.23,240.39,85957.0,240.65,241.64,240.23,240.39,85957.0
2018-10-29 14:50:00,240.33,241.12,239.75,240.46,66332.0,240.33,241.12,239.75,240.46,66332.0
2018-10-29 15:00:00,240.41,240.47,238.29,238.64,87763.0,240.41,240.47,238.29,238.64,87763.0
2018-10-29 15:10:00,238.61,238.79,236.85,237.56,94411.0,238.61,238.79,236.85,237.56,94411.0
2018-10-29 15:20:00,237.36,238.21,236.51,237.04,137994.0,237.36,238.21,236.51,237.04,137994.0
2018-10-29 15:30:00,236.83,237.15,235.05,235.44,194822.0,236.83,237.15,235.05,235.44,194822.0
2018-10-29 15:40:00,235.46,237.21,233.39,236.68,264651.0,235.46,237.21,233.39,236.68,264651.0
2018-10-29 15:50:00,236.87,240.24,236.63,240.12,367769.0,236.87,240.24,236.63,240.12,367769.0
2018-10-30 09:30:00,238.99,240.54,236.23,237.35,185288.0,238.99,240.54,236.23,237.35,185288.0
2018-10-30 09:40:00,237.35,239.87,237.21,239.86,133391.0,237.35,239.87,237.21,239.86,133391.0
2018-10-30 09:50:00,239.74,242.5,239.74,241.66,113785.0,239.74,242.5,239.74,241.66,113785.0
2018-10-30 10:00:00,241.67,241.76,240.2,240.22,141741.0,241.67,241.76,240.2,240.22,141741.0
2018-10-30 10:10:00,240.46,240.72,238.42,239.01,100535.0,240.46,240.72,238.42,239.01,100535.0
2018-10-30 10:20:00,239.01,240.57,238.9,239.11,124620.0,239.01,240.57,238.9,239.11,124620.0
2018-10-30 10:30:00,239.2,239.71,235.93,236.28,133964.0,239.2,239.71,235.93,236.28,133964.0
2018-10-30 10:40:00,236.42,236.86,234.01,236.86,159237.0,236.42,236.86,234.01,236.86,159237.0
2018-10-30 10:50:00,236.72,237.68,235.86,236.98,65480.0,236.72,237.68,235.86,236.98,65480.0
2018-10-30 11:00:00,237.19,239.27,236.68,238.77,56945.0,237.19,239.27,236.68,238.77,56945.0
2018-10-30 11:10:00,238.74,239.0,237.21,238.9,42953.0,238.74,239.0,237.21,238.9,42953.0
2018-10-30 11:20:00,239.0,239.47,237.84,239.28,69092.0,239.0,239.47,237.84,239.28,69092.0
2018-10-30 11:30:00,239.36,239.93,238.97,239.29,78455.0,239.36,239.93,238.97,239.29,78455.0
2018-10-30 11:40:00,239.32,240.45,238.3,239.84,59665.0,239.32,240.45,238.3,239.84,59665.0
2018-10-30 11:50:00,239.62,239.97,238.32,238.38,89613.0,239.62,239.97,238.32,238.38,89613.0
2018-10-30 12:00:00,238.53,239.57,237.66,237.92,79698.0,238.53,239.57,237.66,237.92,79698.0
2018-10-30 12:10:00,237.98,238.28,236.02,237.74,115879.0,237.98,238.28,236.02,237.74,115879.0
2018-10-30 12:20:00,237.66,239.14,237.66,238.43,35552.0,237.66,239.14,237.66,238.43,35552.0
2018-10-30 12:30:00,238.42,238.42,237.17,237.59,55469.0,238.42,238.42,237.17,237.59,55469.0
2018-10-30 12:40:00,237.62,238.78,237.3,238.35,40292.0,237.62,238.78,237.3,238.35,40292.0
2018-10-30 12:50:00,238.3,238.3,236.02,236.48,51474.0,238.3,238.3,236.02,236.48,51474.0
2018-10-30 13:00:00,236.41,236.41,235.43,235.81,70564.0,236.41,236.41,235.43,235.81,70564.0
2018-10-30 13:10:00,235.79,235.79,233.52,234.64,114848.0,235.79,235.79,233.52,234.64,114848.0
2018-10-30 13:20:00,234.64,235.05,233.87,234.15,91892.0,234.64,235.05,233.87,234.15,91892.0
2018-10-30 13:30:00,234.02,234.2,231.7,232.63,153299.0,234.02,234.2,231.7,232.63,153299.0
2018-10-30 13:40:00,232.65,233.98,232.64,233.63,88763.0,232.65,233.98,232.64,233.63,88763.0
2018-10-30 13:50:00,233.63,233.87,232.88,233.65,114465.0,233.63,233.87,232.88,233.65,114465.0
2018-10-30 14:00:00,233.64,234.31,232.53,232.82,100575.0,233.64,234.31,232.53,232.82,100575.0
2018-10-30 14:10:00,232.77,233.92,232.64,233.77,49636.0,232.77,233.92,232.64,233.77,49636.0
2018-10-30 14:20:00,233.7,234.74,233.55,233.92,60767.0,233.7,234.74,233.55,233.92,60767.0
2018-10-30 14:30:00,234.04,234.78,233.3,234.02,36231.0,234.04,234.78,233.3,234.02,36231.0
2018-10-30 14:40:00,233.92,234.36,233.46,234.01,43532.0,233.92,234.36,233.46,234.01,43532.0
2018-10-30 14:50:00,233.95,236.55,233.65,236.1,84503.0,233.95,236.55,233.65,236.1,84503.0
2018-10-30 15:00:00,236.2,236.78,235.06,236.49,64156.0,236.2,236.78,235.06,236.49,64156.0
2018-10-30 15:10:00,236.48,237.46,236.33,236.68,115674.0,236.48,237.46,236.33,236.68,115674.0
2018-10-30 15:20:00,236.61,237.81,236.0,237.38,51575.0,236.61,237.81,236.0,237.38,51575.0
2018-10-30 15:30:00,237.44,237.83,237.08,237.17,102890.0,237.44,237.83,237.08,237.17,102890.0
2018-10-30 15:40:00,237.27,237.97,237.08,237.62,111569.0,237.27,237.97,237.08,237.62,111569.0
2018-10-30 15:50:00,237.65,238.79,237.61,238.4,264205.0,237.65,238.79,237.61,238.4,264205.0
2018-10-31 09:30:00,245.41,245.59,243.66,245.11,233577.0,245.41,245.59,243.66,245.11,233577.0
2018-10-31 09:40:00,245.19,246.73,243.75,246.58,151030.0,245.19,246.73,243.75,246.58,151030.0
2018-10-31 09:50:00,246.57,248.23,245.82,247.76,122818.0,246.57,248.23,245.82,247.76,122818.0
2018-10-31 10:00:00,247.81,248.58,247.2,247.96,91190.0,247.81,248.58,247.2,247.96,91190.0
2018-10-31 10:10:00,248.0,248.85,247.53,248.43,116238.0,248.0,248.85,247.53,248.43,116238.0
2018-10-31 10:20:00,248.44,249.3,248.14,248.8,75636.0,248.44,249.3,248.14,248.8,75636.0
2018-10-31 10:30:00,248.78,249.6,248.77,249.0,62886.0,248.78,249.6,248.77,249.0,62886.0
2018-10-31 10:40:00,249.1,249.48,247.15,247.27,99745.0,249.1,249.48,247.15,247.27,99745.0
2018-10-31 10:50:00,247.43,248.13,246.79,247.12,69419.0,247.43,248.13,246.79,247.12,69419.0
2018-10-31 11:00:00,247.26,247.95,246.03,246.5,39698.0,247.26,247.95,246.03,246.5,39698.0
2018-10-31 11:10:00,246.7,246.83,245.43,245.48,37637.0,246.7,246.83,245.43,245.48,37637.0
2018-10-31 11:20:00,245.42,247.64,245.42,247.12,33684.0,245.42,247.64,245.42,247.12,33684.0
2018-10-31 11:30:00,247.04,247.28,245.73,246.4,29223.0,247.04,247.28,245.73,246.4,29223.0
2018-10-31 11:40:00,246.5,246.56,244.53,244.53,32170.0,246.5,246.56,244.53,244.53,32170.0
2018-10-31 11:50:00,244.66,245.64,244.51,245.52,23015.0,244.66,245.64,244.51,245.52,23015.0
2018-10-31 12:00:00,245.48,246.02,244.1,244.45,49030.0,245.48,246.02,244.1,244.45,49030.0
2018-10-31 12:10:00,244.48,246.03,244.48,245.82,28026.0,244.48,246.03,244.48,245.82,28026.0
2018-10-31 12:20:00,245.68,245.93,245.08,245.08,24824.0,245.68,245.93,245.08,245.08,24824.0
2018-10-31 12:30:00,245.03,245.82,244.88,245.56,29814.0,245.03,245.82,244.88,245.56,29814.0
2018-10-31 12:40:00,245.59,245.84,245.13,245.64,26135.0,245.59,245.84,245.13,245.64,26135.0
2018-10-31 12:50:00,245.58,245.89,245.28,245.39,50315.0,245.58,245.89,245.28,245.39,50315.0
2018-10-31 13:00:00,245.49,245.63,245.32,245.51,30800.0,245.49,245.63,245.32,245.51,30800.0
2018-10-31 13:10:00,245.49,246.73,245.4,246.51,55056.0,245.49,246.73,245.4,246.51,55056.0
2018-10-31 13:20:00,246.63,247.11,246.08,246.33,36734.0,246.63,247.11,246.08,246.33,36734.0
2018-10-31 13:30:00,246.33,246.63,246.0,246.59,26163.0,246.33,246.63,246.0,246.59,26163.0
2018-10-31 13:40:00,246.47,247.92,246.46,247.51,46281.0,246.47,247.92,246.46,247.51,46281.0
2018-10-31 13:50:00,247.42,247.78,247.2,247.29,45466.0,247.42,247.78,247.2,247.29,45466.0
2018-10-31 14:00:00,247.33,248.18,246.86,247.82,45386.0,247.33,248.18,246.86,247.82,45386.0
2018-10-31 14:10:00,248.0,248.4,247.83,247.91,57034.0,248.0,248.4,247.83,247.91,57034.0
2018-10-31 14:20:00,247.85,248.16,247.42,247.86,52463.0,247.85,248.16,247.42,247.86,52463.0
2018-10-31 14:30:00,247.88,248.13,247.08,247.37,50261.0,247.88,248.13,247.08,247.37,50261.0
2018-10-31 14:40:00,247.26,248.16,247.26,247.61,42781.0,247.26,248.16,247.26,247.61,42781.0
2018-10-31 14:50:00,247.56,248.3,247.41,248.21,51937.0,247.56,248.3,247.41,248.21,51937.0
2018-10-31 15:00:00,248.21,248.76,247.72,247.72,97663.0,248.21,248.76,247.72,247.72,97663.0
2018-10-31 15:10:00,247.66,248.33,247.59,247.72,62301.0,247.66,248.33,247.59,247.72,62301.0
2018-10-31 15:20:00,247.71,247.8,246.58,247.27,78275.0,247.71,247.8,246.58,247.27,78275.0
2018-10-31 15:30:00,247.23,247.43,246.21,246.39,93857.0,247.23,247.43,246.21,246.39,93857.0
2018-10-31 15:40:00,246.41,246.95,245.64,245.9,117187.0,246.41,246.95,245.64,245.9,117187.0
2018-10-31 15:50:00,245.95,246.47,245.57,245.77,260522.0,245.95,246.47,245.57,245.77,260522.0
2018-11-01 09:30:00,245.69,247.55,245.3,246.21,106084.0,245.69,247.55,245.3,246.21,106084.0
2018-11-01 09:40:00,246.27,246.28,243.25,243.64,53330.0,246.27,246.28,243.25,243.64,53330.0
2018-11-01 09:50:00,243.53,245.2,242.51,243.11,56290.0,243.53,245.2,242.51,243.11,56290.0
2018-11-01 10:00:00,243.07,243.43,241.49,242.62,98280.0,243.07,243.43,241.49,242.62,98280.0
2018-11-01 10:10:00,242.84,244.55,242.78,243.39,72239.0,242.84,244.55,242.78,243.39,72239.0
2018-11-01 10:20:00,243.51,244.23,242.77,244.05,38661.0,243.51,244.23,242.77,244.05,38661.0
2018-11-01 10:30:00,244.27,246.05,243.8,245.52,77063.0,244.27,246.05,243.8,245.52,77063.0
2018-11-01 10:40:00,245.45,245.58,244.58,244.61,38681.0,245.45,245.58,244.58,244.61,38681.0
2018-11-01 10:50:00,244.79,245.31,243.96,244.64,19403.0,244.79,245.31,243.96,244.64,19403.0
2018-11-01 11:00:00,244.69,245.16,243.53,244.37,42356.0,244.69,245.16,243.53,244.37,42356.0
2018-11-01 11:10:00,244.37,245.05,244.17,244.9,38187.0,244.37,245.05,244.17,244.9,38187.0
2018-11-01 11:20:00,244.86,245.0,244.42,244.93,33396.0,244.86,245.0,244.42,244.93,33396.0
2018-11-01 11:30:00,244.98,245.13,243.96,244.39,71462.0,244.98,245.13,243.96,244.39,71462.0
2018-11-01 11:40:00,244.5,244.73,243.59,244.27,43008.0,244.5,244.73,243.59,244.27,43008.0
2018-11-01 11:50:00,244.32,244.98,243.95,244.22,28557.0,244.32,244.98,243.95,244.22,28557.0
2018-11-01 12:00:00,244.2,245.36,244.04,245.31,35637.0,244.2,245.36,244.04,245.31,35637.0
2018-11-01 12:10:00,245.37,245.37,244.26,244.38,30281.0,245.37,245.37,244.26,244.38,30281.0
2018-11-01 12:20:00,244.31,244.88,244.29,244.5,19708.0,244.31,244.88,244.29,244.5,19708.0
2018-11-01 12:30:00,244.49,244.97,244.24,244.45,24532.0,244.49,244.97,244.24,244.45,24532.0
2018-11-01 12:40:00,244.35,244.7,244.11,244.7,23909.0,244.35,244.7,244.11,244.7,23909.0
2018-11-01 12:50:00,244.75,245.05,244.53,245.02,24566.0,244.75,245.05,244.53,245.02,24566.0
2018-11-01 13:00:00,245.09,245.09,244.43,244.49,46104.0,245.09,245.09,244.43,244.49,46104.0
2018-11-01 13:10:00,244.46,245.02,244.25,244.96,38382.0,244.46,245.02,244.25,244.96,38382.0
2018-11-01 13:20:00,244.97,245.54,244.66,244.98,57852.0,244.97,245.54,244.66,244.98,57852.0
2018-11-01 13:30:00,245.0,245.75,244.91,245.43,43190.0,245.0,245.75,244.91,245.43,43190.0
2018-11-01 13:40:00,245.44,245.9,245.09,245.18,25510.0,245.44,245.9,245.09,245.18,25510.0
2018-11-01 13:50:00,245.08,245.31,244.59,245.15,32239.0,245.08,245.31,244.59,245.15,32239.0
2018-11-01 14:00:00,245.12,245.2,244.05,244.45,47923.0,245.12,245.2,244.05,244.45,47923.0
2018-11-01 14:10:00,244.45,244.98,244.39,244.92,26919.0,244.45,244.98,244.39,244.92,26919.0
2018-11-01 14:20:00,244.95,245.87,244.95,245.87,31109.0,244.95,245.87,244.95,245.87,31109.0
2018-11-01 14:30:00,245.8,246.06,245.34,245.6,36231.0,245.8,246.06,245.34,245.6,36231.0
2018-11-01 14:40:00,245.49,246.27,245.27,246.18,32577.0,245.49,246.27,245.27,246.18,32577.0
2018-11-01 14:50:00,246.25,246.4,245.93,246.02,35547.0,246.25,246.4,245.93,246.02,35547.0
2018-11-01 15:00:00,245.96,246.1,245.43,245.9,37555.0,245.96,246.1,245.43,245.9,37555.0
2018-11-01 15:10:00,245.87,246.07,245.37,245.61,53966.0,245.87,246.07,245.37,245.61,53966.0
2018-11-01 15:20:00,245.64,245.83,245.27,245.62,55444.0,245.64,245.83,245.27,245.62,55444.0
2018-11-01 15:30:00,245.6,245.79,245.28,245.65,38623.0,245.6,245.79,245.28,245.65,38623.0
2018-11-01 15:40:00,245.66,245.87,245.4,245.56,76687.0,245.66,245.87,245.4,245.56,76687.0
2018-11-01 15:50:00,245.53,245.72,245.24,245.28,212468.0,245.53,245.72,245.24,245.28,212468.0
2018-11-02 09:30:00,246.57,247.25,244.93,246.13,104422.0,246.57,247.25,244.93,246.13,104422.0
2018-11-02 09:40:00,246.35,247.47,246.06,246.38,74424.0,246.35,247.47,246.06,246.38,74424.0
2018-11-02 09:50:00,246.37,246.38,244.53,244.66,104678.0,246.37,246.38,244.53,244.66,104678.0
2018-11-02 10:00:00,244.54,244.94,243.38,243.98,66830.0,244.54,244.94,243.38,243.98,66830.0
2018-11-02 10:10:00,243.98,244.96,242.55,244.87,87191.0,243.98,244.96,242.55,244.87,87191.0
2018-11-02 10:20:00,244.91,244.92,242.42,242.7,54271.0,244.91,244.92,242.42,242.7,54271.0
2018-11-02 10:30:00,242.5,243.0,241.64,241.91,51321.0,242.5,243.0,241.64,241.91,51321.0
2018-11-02 10:40:00,241.81,242.77,241.19,242.18,64001.0,241.81,242.77,241.19,242.18,64001.0
2018-11-02 10:50:00,242.42,242.98,241.55,242.08,79001.0,242.42,242.98,241.55,242.08,79001.0
2018-11-02 11:00:00,242.03,242.14,240.42,241.26,83849.0,242.03,242.14,240.42,241.26,83849.0
2018-11-02 11:10:00,241.27,241.74,240.59,241.02,70315.0,241.27,241.74,240.59,241.02,70315.0
2018-11-02 11:20:00,240.99,241.17,239.82,241.0,66622.0,240.99,241.17,239.82,241.0,66622.0
2018-11-02 11:30:00,240.82,241.66,240.78,241.51,62460.0,240.82,241.66,240.78,241.51,62460.0
2018-11-02 11:40:00,241.56,241.58,240.75,241.28,55365.0,241.56,241.58,240.75,241.28,55365.0
2018-11-02 11:50:00,241.41,241.95,241.11,241.87,41341.0,241.41,241.95,241.11,241.87,41341.0
2018-11-02 12:00:00,241.91,241.91,239.55,240.09,121278.0,241.91,241.91,239.55,240.09,121278.0
2018-11-02 12:10:00,240.03,240.63,239.77,240.61,94863.0,240.03,240.63,239.77,240.61,94863.0
2018-11-02 12:20:00,240.45,240.73,239.99,240.61,51135.0,240.45,240.73,239.99,240.61,51135.0
2018-11-02 12:30:00,240.65,240.73,239.06,239.16,51500.0,240.65,240.73,239.06,239.16,51500.0
2018-11-02 12:40:00,239.1,239.68,238.77,239.17,61398.0,239.1,239.68,238.77,239.17,61398.0
2018-11-02 12:50:00,239.17,239.55,237.8,238.76,87370.0,239.17,239.55,237.8,238.76,87370.0
2018-11-02 13:00:00,238.65,239.06,237.95,238.9,46314.0,238.65,239.06,237.95,238.9,46314.0
2018-11-02 13:10:00,238.86,240.12,238.67,240.07,42484.0,238.86,240.12,238.67,240.07,42484.0
2018-11-02 13:20:00,240.02,240.46,239.57,239.93,43570.0,240.02,240.46,239.57,239.93,43570.0
2018-11-02 13:30:00,239.79,240.33,239.54,239.82,28237.0,239.79,240.33,239.54,239.82,28237.0
2018-11-02 13:40:00,239.75,240.08,239.45,239.71,32165.0,239.75,240.08,239.45,239.71,32165.0
2018-11-02 13:50:00,239.72,239.93,238.8,239.21,48026.0,239.72,239.93,238.8,239.21,48026.0
2018-11-02 14:00:00,239.22,239.22,238.28,238.3,45757.0,239.22,239.22,238.28,238.3,45757.0
2018-11-02 14:10:00,238.32,238.99,237.97,238.99,36569.0,238.32,238.99,237.97,238.99,36569.0
2018-11-02 14:20:00,238.95,240.81,237.85,240.35,50602.0,238.95,240.81,237.85,240.35,50602.0
2018-11-02 14:30:00,240.51,240.51,238.6,238.67,75150.0,240.51,240.51,238.6,238.67,75150.0
2018-11-02 14:40:00,238.67,239.38,238.66,238.9,46602.0,238.67,239.38,238.66,238.9,46602.0
2018-11-02 14:50:00,238.87,239.81,238.8,239.43,54274.0,238.87,239.81,238.8,239.43,54274.0
2018-11-02 15:00:00,239.41,239.56,238.46,238.75,49981.0,239.41,239.56,238.46,238.75,49981.0
2018-11-02 15:10:00,238.71,239.82,238.65,239.0,80547.0,238.71,239.82,238.65,239.0,80547.0
2018-11-02 15:20:00,239.04,239.62,238.84,239.21,83651.0,239.04,239.62,238.84,239.21,83651.0
2018-11-02 15:30:00,239.16,239.17,238.21,239.16,72506.0,239.16,239.17,238.21,239.16,72506.0
2018-11-02 15:40:00,239.22,239.69,239.1,239.45,96384.0,239.22,239.69,239.1,239.45,96384.0
2018-11-02 15:50:00,239.42,240.01,239.42,239.59,236263.0,239.42,240.01,239.42,239.59,236263.0
2018-11-05 09:30:00,240.0,241.0,236.5,236.5,188399.0,240.0,241.0,236.5,236.5,188399.0
2018-11-05 09:40:00,236.69,237.75,236.17,236.8,78244.0,236.69,237.75,236.17,236.8,78244.0
2018-11-05 09:50:00,236.84,237.25,236.06,236.2,40858.0,236.84,237.25,236.06,236.2,40858.0
2018-11-05 10:00:00,236.27,236.99,235.22,235.27,54796.0,236.27,236.99,235.22,235.27,54796.0
2018-11-05 10:10:00,235.25,235.44,233.62,234.0,116048.0,235.25,235.44,233.62,234.0,116048.0
2018-11-05 10:20:00,234.34,235.17,233.62,234.56,48073.0,234.34,235.17,233.62,234.56,48073.0
2018-11-05 10:30:00,234.63,235.61,233.86,234.01,75732.0,234.63,235.61,233.86,234.01,75732.0
2018-11-05 10:40:00,233.92,235.43,233.81,235.38,43795.0,233.92,235.43,233.81,235.38,43795.0
2018-11-05 10:50:00,235.44,237.33,235.27,237.03,48774.0,235.44,237.33,235.27,237.03,48774.0
2018-11-05 11:00:00,236.97,237.67,236.64,236.78,43490.0,236.97,237.67,236.64,236.78,43490.0
2018-11-05 11:10:00,236.61,236.72,235.96,236.2,52436.0,236.61,236.72,235.96,236.2,52436.0
2018-11-05 11:20:00,236.2,236.47,235.6,235.98,30199.0,236.2,236.47,235.6,235.98,30199.0
2018-11-05 11:30:00,236.05,236.12,235.15,235.46,32804.0,236.05,236.12,235.15,235.46,32804.0
2018-11-05 11:40:00,235.52,235.98,235.0,235.28,29073.0,235.52,235.98,235.0,235.28,29073.0
2018-11-05 11:50:00,235.24,236.27,235.23,236.0,30108.0,235.24,236.27,235.23,236.0,30108.0
2018-11-05 12:00:00,235.97,236.19,235.65,235.76,31951.0,235.97,236.19,235.65,235.76,31951.0
2018-11-05 12:10:00,235.73,236.29,235.65,235.87,37095.0,235.73,236.29,235.65,235.87,37095.0
2018-11-05 12:20:00,235.96,236.9,235.96,236.4,29000.0,235.96,236.9,235.96,236.4,29000.0
2018-11-05 12:30:00,236.35,236.35,235.91,236.17,21022.0,236.35,236.35,235.91,236.17,21022.0
2018-11-05 12:40:00,236.16,236.43,235.85,236.31,36135.0,236.16,236.43,235.85,236.31,36135.0
2018-11-05 12:50:00,236.33,236.4,235.9,236.23,21693.0,236.33,236.4,235.9,236.23,21693.0
2018-11-05 13:00:00,236.23,236.23,235.7,235.8,20193.0,236.23,236.23,235.7,235.8,20193.0
2018-11-05 13:10:00,235.8,236.71,235.56,236.58,28504.0,235.8,236.71,235.56,236.58,28504.0
2018-11-05 13:20:00,236.69,236.99,236.34,236.34,16925.0,236.69,236.99,236.34,236.34,16925.0
2018-11-05 13:30:00,236.43,236.68,236.03,236.49,17249.0,236.43,236.68,236.03,236.49,17249.0
2018-11-05 13:40:00,236.62,237.09,236.53,236.8,45387.0,236.62,237.09,236.53,236.8,45387.0
2018-11-05 13:50:00,236.72,237.09,236.65,236.65,24191.0,236.72,237.09,236.65,236.65,24191.0
2018-11-05 14:00:00,236.76,237.29,236.76,237.29,32534.0,236.76,237.29,236.76,237.29,32534.0
2018-11-05 14:10:00,237.26,238.01,237.2,238.0,31794.0,237.26,238.01,237.2,238.0,31794.0
2018-11-05 14:20:00,238.03,238.71,238.03,238.45,33624.0,238.03,238.71,238.03,238.45,33624.0
2018-11-05 14:30:00,238.48,238.7,238.19,238.51,51399.0,238.48,238.7,238.19,238.51,51399.0
2018-11-05 14:40:00,238.56,240.9,238.54,239.18,74715.0,238.56,240.9,238.54,239.18,74715.0
2018-11-05 14:50:00,239.23,239.64,239.22,239.33,31383.0,239.23,239.64,239.22,239.33,31383.0
2018-11-05 15:00:00,239.3,239.58,239.25,239.38,45995.0,239.3,239.58,239.25,239.38,45995.0
2018-11-05 15:10:00,239.47,239.82,239.22,239.3,41133.0,239.47,239.82,239.22,239.3,41133.0
2018-11-05 15:20:00,239.31,239.4,238.94,239.21,43700.0,239.31,239.4,238.94,239.21,43700.0
2018-11-05 15:30:00,239.24,239.5,238.97,239.44,35450.0,239.24,239.5,238.97,239.44,35450.0
2018-11-05 15:40:00,239.38,239.89,239.26,239.87,56885.0,239.38,239.89,239.26,239.87,56885.0
2018-11-05 15:50:00,239.86,240.5,239.56,239.89,146345.0,239.86,240.5,239.56,239.89,146345.0
2018-11-06 09:30:00,240.39,244.0,240.39,242.95,147131.0,240.39,244.0,240.39,242.95,147131.0
2018-11-06 09:40:00,242.57,243.7,242.23,243.61,64085.0,242.57,243.7,242.23,243.61,64085.0
2018-11-06 09:50:00,243.61,244.64,242.78,243.26,119837.0,243.61,244.64,242.78,243.26,119837.0
2018-11-06 10:00:00,243.28,244.0,242.35,242.36,58183.0,243.28,244.0,242.35,242.36,58183.0
2018-11-06 10:10:00,242.45,243.41,242.09,243.0,24757.0,242.45,243.41,242.09,243.0,24757.0
2018-11-06 10:20:00,243.02,243.31,242.48,242.5,34828.0,243.02,243.31,242.48,242.5,34828.0
2018-11-06 10:30:00,242.46,242.75,241.17,241.7,48582.0,242.46,242.75,241.17,241.7,48582.0
2018-11-06 10:40:00,241.77,242.49,241.38,241.38,80043.0,241.77,242.49,241.38,241.38,80043.0
2018-11-06 10:50:00,241.46,241.69,239.91,240.17,37448.0,241.46,241.69,239.91,240.17,37448.0
2018-11-06 11:00:00,240.3,240.31,238.93,239.88,38907.0,240.3,240.31,238.93,239.88,38907.0
2018-11-06 11:10:00,239.82,241.08,239.64,240.44,25985.0,239.82,241.08,239.64,240.44,25985.0
2018-11-06 11:20:00,240.45,240.65,239.77,240.22,20769.0,240.45,240.65,239.77,240.22,20769.0
2018-11-06 11:30:00,240.25,240.36,239.58,240.31,18488.0,240.25,240.36,239.58,240.31,18488.0
2018-11-06 11:40:00,240.41,240.7,240.15,240.3,20784.0,240.41,240.7,240.15,240.3,20784.0
2018-11-06 11:50:00,240.38,240.72,239.9,240.3,19327.0,240.38,240.72,239.9,240.3,19327.0
2018-11-06 12:00:00,240.48,241.11,240.17,240.47,14560.0,240.48,241.11,240.17,240.47,14560.0
2018-11-06 12:10:00,240.49,240.9,240.4,240.88,15806.0,240.49,240.9,240.4,240.88,15806.0
2018-11-06 12:20:00,240.97,241.2,240.53,241.09,19068.0,240.97,241.2,240.53,241.09,19068.0
2018-11-06 12:30:00,241.15,241.27,240.91,241.19,15510.0,241.15,241.27,240.91,241.19,15510.0
2018-11-06 12:40:00,241.2,241.36,240.93,241.01,27558.0,241.2,241.36,240.93,241.01,27558.0
2018-11-06 12:50:00,241.04,241.07,240.65,240.73,22906.0,241.04,241.07,240.65,240.73,22906.0
2018-11-06 13:00:00,240.74,241.15,240.64,240.78,15957.0,240.74,241.15,240.64,240.78,15957.0
2018-11-06 13:10:00,240.75,240.8,240.43,240.53,11662.0,240.75,240.8,240.43,240.53,11662.0
2018-11-06 13:20:00,240.6,240.68,240.02,240.05,18119.0,240.6,240.68,240.02,240.05,18119.0
2018-11-06 13:30:00,240.04,240.6,239.98,240.6,39774.0,240.04,240.6,239.98,240.6,39774.0
2018-11-06 13:40:00,240.54,240.86,239.8,239.81,34607.0,240.54,240.86,239.8,239.81,34607.0
2018-11-06 13:50:00,239.78,240.14,239.5,239.58,18080.0,239.78,240.14,239.5,239.58,18080.0
2018-11-06 14:00:00,239.56,239.59,239.22,239.22,17153.0,239.56,239.59,239.22,239.22,17153.0
2018-11-06 14:10:00,239.3,239.39,238.76,239.04,16807.0,239.3,239.39,238.76,239.04,16807.0
2018-11-06 14:20:00,238.92,238.92,237.8,237.96,22097.0,238.92,238.92,237.8,237.96,22097.0
2018-11-06 14:30:00,237.86,238.79,237.76,238.52,21638.0,237.86,238.79,237.76,238.52,21638.0
2018-11-06 14:40:00,238.55,238.89,238.5,238.79,12567.0,238.55,238.89,238.5,238.79,12567.0
2018-11-06 14:50:00,238.84,239.22,238.74,238.95,19314.0,238.84,239.22,238.74,238.95,19314.0
2018-11-06 15:00:00,238.98,239.22,238.54,239.11,17210.0,238.98,239.22,238.54,239.11,17210.0
2018-11-06 15:10:00,239.07,239.57,239.07,239.5,19256.0,239.07,239.57,239.07,239.5,19256.0
2018-11-06 15:20:00,239.49,239.83,239.34,239.72,23363.0,239.49,239.83,239.34,239.72,23363.0
2018-11-06 15:30:00,239.7,240.18,239.53,239.59,36270.0,239.7,240.18,239.53,239.59,36270.0
2018-11-06 15:40:00,239.61,239.79,239.26,239.71,59740.0,239.61,239.79,239.26,239.71,59740.0
2018-11-06 15:50:00,239.75,240.79,239.69,240.57,142185.0,239.75,240.79,239.69,240.57,142185.0
2018-11-07 09:30:00,244.8,246.35,243.81,246.25,203385.0,244.8,246.35,243.81,246.25,203385.0
2018-11-07 09:40:00,246.31,246.8,245.5,246.4,145715.0,246.31,246.8,245.5,246.4,145715.0
2018-11-07 09:50:00,246.34,248.42,245.79,247.88,167813.0,246.34,248.42,245.79,247.88,167813.0
2018-11-07 10:00:00,247.78,250.16,247.48,249.5,143931.0,247.78,250.16,247.48,249.5,143931.0
2018-11-07 10:10:00,249.6,250.58,249.41,249.97,95090.0,249.6,250.58,249.41,249.97,95090.0
2018-11-07 10:20:00,249.98,250.55,249.19,249.89,56329.0,249.98,250.55,249.19,249.89,56329.0
2018-11-07 10:30:00,250.04,252.32,250.01,252.21,109855.0,250.04,252.32,250.01,252.21,109855.0
2018-11-07 10:40:00,252.22,252.22,250.54,250.88,52027.0,252.22,252.22,250.54,250.88,52027.0
2018-11-07 10:50:00,250.98,252.22,250.78,251.66,44913.0,250.98,252.22,250.78,251.66,44913.0
2018-11-07 11:00:00,251.66,252.21,251.29,252.21,64394.0,251.66,252.21,251.29,252.21,64394.0
2018-11-07 11:10:00,252.17,252.3,250.93,250.93,42488.0,252.17,252.3,250.93,250.93,42488.0
2018-11-07 11:20:00,250.92,252.04,250.64,251.5,33743.0,250.92,252.04,250.64,251.5,33743.0
2018-11-07 11:30:00,251.55,251.94,251.16,251.59,37271.0,251.55,251.94,251.16,251.59,37271.0
2018-11-07 11:40:00,251.62,252.05,251.48,251.91,32222.0,251.62,252.05,251.48,251.91,32222.0
2018-11-07 11:50:00,251.82,252.9,251.55,252.79,42775.0,251.82,252.9,251.55,252.79,42775.0
2018-11-07 12:00:00,252.73,252.84,252.14,252.55,26714.0,252.73,252.84,252.14,252.55,26714.0
2018-11-07 12:10:00,252.57,252.87,252.31,252.42,47932.0,252.57,252.87,252.31,252.42,47932.0
2018-11-07 12:20:00,252.46,252.53,252.01,252.25,37873.0,252.46,252.53,252.01,252.25,37873.0
2018-11-07 12:30:00,252.16,253.44,252.14,253.33,44041.0,252.16,253.44,252.14,253.33,44041.0
2018-11-07 12:40:00,253.32,253.53,252.52,253.11,27776.0,253.32,253.53,252.52,253.11,27776.0
2018-11-07 12:50:00,253.13,253.97,253.04,253.29,41895.0,253.13,253.97,253.04,253.29,41895.0
2018-11-07 13:00:00,253.31,253.53,252.48,252.67,36535.0,253.31,253.53,252.48,252.67,36535.0
2018-11-07 13:10:00,252.66,252.97,252.24,252.73,27857.0,252.66,252.97,252.24,252.73,27857.0
2018-11-07 13:20:00,252.65,253.29,252.64,252.99,20156.0,252.65,253.29,252.64,252.99,20156.0
2018-11-07 13:30:00,252.9,253.15,252.76,252.99,40757.0,252.9,253.15,252.76,252.99,40757.0
2018-11-07 13:40:00,252.96,253.21,251.72,251.95,27113.0,252.96,253.21,251.72,251.95,27113.0
2018-11-07 13:50:00,251.93,252.0,251.45,251.85,34411.0,251.93,252.0,251.45,251.85,34411.0
2018-11-07 14:00:00,251.91,252.06,251.54,251.73,33417.0,251.91,252.06,251.54,251.73,33417.0
2018-11-07 14:10:00,251.79,253.44,251.79,252.45,64304.0,251.79,253.44,251.79,252.45,64304.0
2018-11-07 14:20:00,252.5,252.77,252.09,252.38,25928.0,252.5,252.77,252.09,252.38,25928.0
2018-11-07 14:30:00,252.41,252.87,252.37,252.75,47498.0,252.41,252.87,252.37,252.75,47498.0
2018-11-07 14:40:00,252.85,253.03,252.34,252.59,24372.0,252.85,253.03,252.34,252.59,24372.0
2018-11-07 14:50:00,252.65,252.98,252.3,252.33,34087.0,252.65,252.98,252.3,252.33,34087.0
2018-11-07 15:00:00,252.31,252.46,252.05,252.22,57721.0,252.31,252.46,252.05,252.22,57721.0
2018-11-07 15:10:00,252.2,253.24,252.09,252.85,63586.0,252.2,253.24,252.09,252.85,63586.0
2018-11-07 15:20:00,252.85,252.96,252.48,252.64,43795.0,252.85,252.96,252.48,252.64,43795.0
2018-11-07 15:30:00,252.64,252.82,252.34,252.69,50834.0,252.64,252.82,252.34,252.69,50834.0
2018-11-07 15:40:00,252.71,252.93,252.43,252.62,88639.0,252.71,252.93,252.43,252.62,88639.0
2018-11-07 15:50:00,252.66,253.7,252.6,253.47,216117.0,252.66,253.7,252.6,253.47,216117.0
2018-11-08 09:30:00,253.31,254.13,250.5,252.43,121090.0,253.31,254.13,250.5,252.43,121090.0
2018-11-08 09:40:00,252.38,252.72,251.17,252.24,37927.0,252.38,252.72,251.17,252.24,37927.0
2018-11-08 09:50:00,252.27,253.66,252.09,253.06,31811.0,252.27,253.66,252.09,253.06,31811.0
2018-11-08 10:00:00,253.21,254.01,251.83,251.86,50672.0,253.21,254.01,251.83,251.86,50672.0
2018-11-08 10:10:00,251.93,252.55,251.09,251.84,46822.0,251.93,252.55,251.09,251.84,46822.0
2018-11-08 10:20:00,251.82,252.62,251.71,252.25,28084.0,251.82,252.62,251.71,252.25,28084.0
2018-11-08 10:30:00,252.24,252.96,251.77,252.74,19384.0,252.24,252.96,251.77,252.74,19384.0
2018-11-08 10:40:00,252.71,252.72,251.26,251.9,27124.0,252.71,252.72,251.26,251.9,27124.0
2018-11-08 10:50:00,251.93,252.29,251.6,251.96,23237.0,251.93,252.29,251.6,251.96,23237.0
2018-11-08 11:00:00,252.0,252.45,251.61,252.02,25168.0,252.0,252.45,251.61,252.02,25168.0
2018-11-08 11:10:00,251.9,251.9,250.52,250.72,37143.0,251.9,251.9,250.52,250.72,37143.0
2018-11-08 11:20:00,250.79,251.31,250.23,251.15,29828.0,250.79,251.31,250.23,251.15,29828.0
2018-11-08 11:30:00,251.16,251.18,250.54,250.9,35088.0,251.16,251.18,250.54,250.9,35088.0
2018-11-08 11:40:00,251.01,251.52,251.01,251.32,17648.0,251.01,251.52,251.01,251.32,17648.0
2018-11-08 11:50:00,251.24,251.24,250.66,250.86,24268.0,251.24,251.24,250.66,250.86,24268.0
2018-11-08 12:00:00,250.91,250.94,250.02,250.15,21896.0,250.91,250.94,250.02,250.15,21896.0
2018-11-08 12:10:00,250.15,250.69,249.82,250.22,29127.0,250.15,250.69,249.82,250.22,29127.0
2018-11-08 12:20:00,250.04,251.14,250.03,250.44,37649.0,250.04,251.14,250.03,250.44,37649.0
2018-11-08 12:30:00,250.41,250.41,249.81,250.06,43903.0,250.41,250.41,249.81,250.06,43903.0
2018-11-08 12:40:00,250.1,250.29,249.36,249.36,39045.0,250.1,250.29,249.36,249.36,39045.0
2018-11-08 12:50:00,249.36,249.64,248.81,249.5,32199.0,249.36,249.64,248.81,249.5,32199.0
2018-11-08 13:00:00,249.5,249.96,249.35,249.42,16095.0,249.5,249.96,249.35,249.42,16095.0
2018-11-08 13:10:00,249.35,249.39,248.45,248.71,43110.0,249.35,249.39,248.45,248.71,43110.0
2018-11-08 13:20:00,248.76,249.05,247.88,247.97,40460.0,248.76,249.05,247.88,247.97,40460.0
2018-11-08 13:30:00,247.86,248.67,247.74,248.65,27423.0,247.86,248.67,247.74,248.65,27423.0
2018-11-08 13:40:00,248.62,248.88,248.34,248.36,29563.0,248.62,248.88,248.34,248.36,29563.0
2018-11-08 13:50:00,248.33,249.11,247.87,249.11,44883.0,248.33,249.11,247.87,249.11,44883.0
2018-11-08 14:00:00,249.02,249.84,248.06,249.6,42807.0,249.02,249.84,248.06,249.6,42807.0
2018-11-08 14:10:00,249.64,249.75,249.0,249.0,27118.0,249.64,249.75,249.0,249.0,27118.0
2018-11-08 14:20:00,249.0,249.31,248.51,248.57,23020.0,249.0,249.31,248.51,248.57,23020.0
2018-11-08 14:30:00,248.5,248.78,248.22,248.26,26497.0,248.5,248.78,248.22,248.26,26497.0
2018-11-08 14:40:00,248.3,248.67,247.79,248.48,36202.0,248.3,248.67,247.79,248.48,36202.0
2018-11-08 14:50:00,248.54,248.98,248.23,248.81,28543.0,248.54,248.98,248.23,248.81,28543.0
2018-11-08 15:00:00,248.75,249.35,248.47,249.28,29876.0,248.75,249.35,248.47,249.28,29876.0
2018-11-08 15:10:00,249.25,249.5,248.85,249.48,40180.0,249.25,249.5,248.85,249.48,40180.0
2018-11-08 15:20:00,249.36,249.59,249.0,249.02,26573.0,249.36,249.59,249.0,249.02,26573.0
2018-11-08 15:30:00,249.1,249.6,248.81,249.1,37739.0,249.1,249.6,248.81,249.1,37739.0
2018-11-08 15:40:00,249.11,249.5,248.98,249.31,73790.0,249.11,249.5,248.98,249.31,73790.0
2018-11-08 15:50:00,249.28,249.99,248.92,249.96,188681.0,249.28,249.99,248.92,249.96,188681.0
2018-11-09 09:30:00,247.56,248.29,244.69,245.83,99417.0,247.56,248.29,244.69,245.83,99417.0
2018-11-09 09:40:00,245.82,247.05,244.63,246.79,52743.0,245.82,247.05,244.63,246.79,52743.0
2018-11-09 09:50:00,246.92,247.58,245.82,246.34,37152.0,246.92,247.58,245.82,246.34,37152.0
2018-11-09 10:00:00,246.5,247.25,245.56,245.57,39760.0,246.5,247.25,245.56,245.57,39760.0
2018-11-09 10:10:00,245.65,245.98,245.21,245.53,46882.0,245.65,245.98,245.21,245.53,46882.0
2018-11-09 10:20:00,245.54,246.27,245.4,246.27,46570.0,245.54,246.27,245.4,246.27,46570.0
2018-11-09 10:30:00,246.09,247.1,245.46,247.1,22463.0,246.09,247.1,245.46,247.1,22463.0
2018-11-09 10:40:00,246.98,247.15,246.12,246.3,19791.0,246.98,247.15,246.12,246.3,19791.0
2018-11-09 10:50:00,246.28,246.53,245.55,245.68,41077.0,246.28,246.53,245.55,245.68,41077.0
2018-11-09 11:00:00,245.7,246.3,244.49,244.5,41806.0,245.7,246.3,244.49,244.5,41806.0
2018-11-09 11:10:00,244.5,245.4,244.37,244.87,33186.0,244.5,245.4,244.37,244.87,33186.0
2018-11-09 11:20:00,245.0,245.72,245.0,245.72,21202.0,245.0,245.72,245.0,245.72,21202.0
2018-11-09 11:30:00,245.59,246.1,244.91,245.72,19375.0,245.59,246.1,244.91,245.72,19375.0
2018-11-09 11:40:00,245.66,245.66,244.44,244.49,29348.0,245.66,245.66,244.44,244.49,29348.0
2018-11-09 11:50:00,244.42,244.48,243.15,243.53,49960.0,244.42,244.48,243.15,243.53,49960.0
2018-11-09 12:00:00,243.55,244.05,243.46,243.77,34550.0,243.55,244.05,243.46,243.77,34550.0
2018-11-09 12:10:00,243.87,243.95,243.13,243.34,26004.0,243.87,243.95,243.13,243.34,26004.0
2018-11-09 12:20:00,243.4,243.97,243.19,243.4,34873.0,243.4,243.97,243.19,243.4,34873.0
2018-11-09 12:30:00,243.43,243.84,243.14,243.57,32815.0,243.43,243.84,243.14,243.57,32815.0
2018-11-09 12:40:00,243.57,243.78,243.37,243.69,30913.0,243.57,243.78,243.37,243.69,30913.0
2018-11-09 12:50:00,243.65,243.68,242.71,242.77,22202.0,243.65,243.68,242.71,242.77,22202.0
2018-11-09 13:00:00,242.82,242.89,242.54,242.89,31716.0,242.82,242.89,242.54,242.89,31716.0
2018-11-09 13:10:00,242.91,242.91,241.75,241.95,34235.0,242.91,242.91,241.75,241.95,34235.0
2018-11-09 13:20:00,241.85,242.15,241.45,241.86,20269.0,241.85,242.15,241.45,241.86,20269.0
2018-11-09 13:30:00,241.77,241.92,241.33,241.53,25367.0,241.77,241.92,241.33,241.53,25367.0
2018-11-09 13:40:00,241.53,241.94,241.29,241.55,29662.0,241.53,241.94,241.29,241.55,29662.0
2018-11-09 13:50:00,241.54,241.86,241.28,241.6,49222.0,241.54,241.86,241.28,241.6,49222.0
2018-11-09 14:00:00,241.55,242.03,241.51,241.7,38139.0,241.55,242.03,241.51,241.7,38139.0
2018-11-09 14:10:00,241.7,241.72,241.29,241.32,54844.0,241.7,241.72,241.29,241.32,54844.0
2018-11-09 14:20:00,241.33,241.71,241.16,241.49,25510.0,241.33,241.71,241.16,241.49,25510.0
2018-11-09 14:30:00,241.41,242.34,241.33,242.22,22110.0,241.41,242.34,241.33,242.22,22110.0
2018-11-09 14:40:00,242.34,242.77,242.34,242.51,32197.0,242.34,242.77,242.34,242.51,32197.0
2018-11-09 14:50:00,242.62,243.78,242.44,243.22,30048.0,242.62,243.78,242.44,243.22,30048.0
2018-11-09 15:00:00,243.22,243.75,243.0,243.67,26611.0,243.22,243.75,243.0,243.67,26611.0
2018-11-09 15:10:00,243.69,244.42,243.35,244.2,42311.0,243.69,244.42,243.35,244.2,42311.0
2018-11-09 15:20:00,244.21,244.92,244.08,244.34,57940.0,244.21,244.92,244.08,244.34,57940.0
2018-11-09 15:30:00,244.37,244.84,244.26,244.63,45048.0,244.37,244.84,244.26,244.63,45048.0
2018-11-09 15:40:00,244.68,245.29,244.64,244.88,72960.0,244.68,245.29,244.64,244.88,72960.0
2018-11-09 15:50:00,244.93,245.3,244.59,244.84,145024.0,244.93,245.3,244.59,244.84,145024.0
2018-11-12 09:30:00,244.23,244.8,241.12,241.25,70835.0,244.23,244.8,241.12,241.25,70835.0
2018-11-12 09:40:00,241.45,242.92,240.61,242.0,43301.0,241.45,242.92,240.61,242.0,43301.0
2018-11-12 09:50:00,242.02,242.8,241.58,242.77,39175.0,242.02,242.8,241.58,242.77,39175.0
2018-11-12 10:00:00,242.54,242.54,241.09,241.5,50895.0,242.54,242.54,241.09,241.5,50895.0
2018-11-12 10:10:00,241.37,242.23,240.52,240.65,48823.0,241.37,242.23,240.52,240.65,48823.0
2018-11-12 10:20:00,240.57,241.43,240.07,240.6,62123.0,240.57,241.43,240.07,240.6,62123.0
2018-11-12 10:30:00,240.36,240.49,238.69,238.69,67674.0,240.36,240.49,238.69,238.69,67674.0
2018-11-12 10:40:00,238.62,238.81,236.44,237.26,209773.0,238.62,238.81,236.44,237.26,209773.0
2018-11-12 10:50:00,237.15,237.86,236.04,236.37,69573.0,237.15,237.86,236.04,236.37,69573.0
2018-11-12 11:00:00,236.39,236.64,235.36,236.47,89856.0,236.39,236.64,235.36,236.47,89856.0
2018-11-12 11:10:00,236.47,237.1,235.53,235.86,96160.0,236.47,237.1,235.53,235.86,96160.0
2018-11-12 11:20:00,235.97,236.73,235.5,236.21,41903.0,235.97,236.73,235.5,236.21,41903.0
2018-11-12 11:30:00,236.14,237.02,235.48,237.0,50824.0,236.14,237.02,235.48,237.0,50824.0
2018-11-12 11:40:00,237.09,238.31,237.08,237.4,71708.0,237.09,238.31,237.08,237.4,71708.0
2018-11-12 11:50:00,237.4,238.62,237.01,238.41,51597.0,237.4,238.62,237.01,238.41,51597.0
2018-11-12 12:00:00,238.47,239.76,238.41,239.67,126807.0,238.47,239.76,238.41,239.67,126807.0
2018-11-12 12:10:00,239.57,239.57,238.89,239.2,47684.0,239.57,239.57,238.89,239.2,47684.0
2018-11-12 12:20:00,239.21,239.53,238.64,238.77,51344.0,239.21,239.53,238.64,238.77,51344.0
2018-11-12 12:30:00,238.82,239.0,238.07,238.75,26925.0,238.82,239.0,238.07,238.75,26925.0
2018-11-12 12:40:00,238.7,239.01,238.34,238.61,21671.0,238.7,239.01,238.34,238.61,21671.0
2018-11-12 12:50:00,238.65,238.91,238.45,238.51,45445.0,238.65,238.91,238.45,238.51,45445.0
2018-11-12 13:00:00,238.53,238.86,237.65,237.73,68154.0,238.53,238.86,237.65,237.73,68154.0
2018-11-12 13:10:00,237.76,237.79,237.03,237.37,52133.0,237.76,237.79,237.03,237.37,52133.0
2018-11-12 13:20:00,237.39,238.24,237.29,237.99,32097.0,237.39,238.24,237.29,237.99,32097.0
2018-11-12 13:30:00,237.87,238.06,237.37,237.37,17729.0,237.87,238.06,237.37,237.37,17729.0
2018-11-12 13:40:00,237.47,237.67,236.47,237.65,36256.0,237.47,237.67,236.47,237.65,36256.0
2018-11-12 13:50:00,237.62,239.45,237.61,238.77,52283.0,237.62,239.45,237.61,238.77,52283.0
2018-11-12 14:00:00,238.78,239.15,238.29,238.9,47824.0,238.78,239.15,238.29,238.9,47824.0
2018-11-12 14:10:00,238.83,239.98,238.83,239.96,88310.0,238.83,239.98,238.83,239.96,88310.0
2018-11-12 14:20:00,239.96,240.0,238.44,238.51,67003.0,239.96,240.0,238.44,238.51,67003.0
2018-11-12 14:30:00,238.46,239.04,238.06,238.48,42977.0,238.46,239.04,238.06,238.48,42977.0
2018-11-12 14:40:00,238.59,239.66,238.42,239.42,57146.0,238.59,239.66,238.42,239.42,57146.0
2018-11-12 14:50:00,239.5,239.57,237.85,237.9,29181.0,239.5,239.57,237.85,237.9,29181.0
2018-11-12 15:00:00,237.82,238.12,236.91,237.06,36185.0,237.82,238.12,236.91,237.06,36185.0
2018-11-12 15:10:00,237.06,237.64,236.85,237.62,57381.0,237.06,237.64,236.85,237.62,57381.0
2018-11-12 15:20:00,237.53,238.27,237.42,237.63,39009.0,237.53,238.27,237.42,237.63,39009.0
2018-11-12 15:30:00,237.55,237.55,236.92,237.27,49410.0,237.55,237.55,236.92,237.27,49410.0
2018-11-12 15:40:00,237.21,237.98,236.89,237.07,84834.0,237.21,237.98,236.89,237.07,84834.0
2018-11-12 15:50:00,237.07,237.18,236.1,236.63,201630.0,237.07,237.18,236.1,236.63,201630.0
2018-11-13 09:30:00,238.29,241.96,238.25,241.86,156275.0,238.29,241.96,238.25,241.86,156275.0
2018-11-13 09:40:00,241.87,242.1,239.23,239.88,106008.0,241.87,242.1,239.23,239.88,106008.0
2018-11-13 09:50:00,239.88,240.25,238.36,238.9,65550.0,239.88,240.25,238.36,238.9,65550.0
2018-11-13 10:00:00,238.84,239.43,235.85,239.01,132958.0,238.84,239.43,235.85,239.01,132958.0
2018-11-13 10:10:00,238.96,239.9,238.36,238.9,29961.0,238.96,239.9,238.36,238.9,29961.0
2018-11-13 10:20:00,238.83,238.84,237.39,237.58,35166.0,238.83,238.84,237.39,237.58,35166.0
2018-11-13 10:30:00,237.51,239.5,237.41,238.89,31316.0,237.51,239.5,237.41,238.89,31316.0
2018-11-13 10:40:00,238.89,240.16,238.22,238.77,45423.0,238.89,240.16,238.22,238.77,45423.0
2018-11-13 10:50:00,238.83,239.75,238.57,239.64,99278.0,238.83,239.75,238.57,239.64,99278.0
2018-11-13 11:00:00,239.64,242.74,239.56,241.89,192176.0,239.64,242.74,239.56,241.89,192176.0
2018-11-13 11:10:00,242.06,242.97,241.66,242.71,48078.0,242.06,242.97,241.66,242.71,48078.0
2018-11-13 11:20:00,242.74,243.0,242.0,242.33,58215.0,242.74,243.0,242.0,242.33,58215.0
2018-11-13 11:30:00,242.29,242.76,241.73,241.87,53885.0,242.29,242.76,241.73,241.87,53885.0
2018-11-13 11:40:00,241.84,242.19,241.57,242.19,28750.0,241.84,242.19,241.57,242.19,28750.0
2018-11-13 11:50:00,242.23,242.93,240.94,241.25,38529.0,242.23,242.93,240.94,241.25,38529.0
2018-11-13 12:00:00,241.31,242.04,240.87,240.99,36403.0,241.31,242.04,240.87,240.99,36403.0
2018-11-13 12:10:00,240.92,241.88,240.52,241.31,26204.0,240.92,241.88,240.52,241.31,26204.0
2018-11-13 12:20:00,241.39,241.6,240.63,240.63,32540.0,241.39,241.6,240.63,240.63,32540.0
2018-11-13 12:30:00,240.57,240.65,239.57,239.9,23558.0,240.57,240.65,239.57,239.9,23558.0
2018-11-13 12:40:00,239.91,239.94,238.88,239.74,31592.0,239.91,239.94,238.88,239.74,31592.0
2018-11-13 12:50:00,239.82,240.28,239.62,240.02,25821.0,239.82,240.28,239.62,240.02,25821.0
2018-11-13 13:00:00,240.03,240.7,240.03,240.24,27807.0,240.03,240.7,240.03,240.24,27807.0
2018-11-13 13:10:00,240.39,240.45,239.48,240.0,20855.0,240.39,240.45,239.48,240.0,20855.0
2018-11-13 13:20:00,240.15,240.69,239.87,240.32,26765.0,240.15,240.69,239.87,240.32,26765.0
2018-11-13 13:30:00,240.4,241.21,240.23,241.21,37404.0,240.4,241.21,240.23,241.21,37404.0
2018-11-13 13:40:00,241.2,241.22,240.2,240.26,42577.0,241.2,241.22,240.2,240.26,42577.0
2018-11-13 13:50:00,240.28,240.53,239.98,239.98,15872.0,240.28,240.53,239.98,239.98,15872.0
2018-11-13 14:00:00,239.77,240.01,239.21,239.36,17627.0,239.77,240.01,239.21,239.36,17627.0
2018-11-13 14:10:00,239.43,239.66,238.28,238.47,31104.0,239.43,239.66,238.28,238.47,31104.0
2018-11-13 14:20:00,238.47,239.45,237.92,239.45,45961.0,238.47,239.45,237.92,239.45,45961.0
2018-11-13 14:30:00,239.48,239.73,238.9,239.34,24906.0,239.48,239.73,238.9,239.34,24906.0
2018-11-13 14:40:00,239.24,239.24,237.47,238.19,38111.0,239.24,239.24,237.47,238.19,38111.0
2018-11-13 14:50:00,238.18,238.62,237.85,238.07,31307.0,238.18,238.62,237.85,238.07,31307.0
2018-11-13 15:00:00,238.07,239.13,237.89,238.94,56512.0,238.07,239.13,237.89,238.94,56512.0
2018-11-13 15:10:00,239.04,239.14,237.54,237.9,39965.0,239.04,239.14,237.54,237.9,39965.0
2018-11-13 15:20:00,237.98,238.19,237.17,237.52,60657.0,237.98,238.19,237.17,237.52,60657.0
2018-11-13 15:30:00,237.46,238.29,236.71,237.63,116151.0,237.46,238.29,236.71,237.63,116151.0
2018-11-13 15:40:00,237.61,238.96,237.25,238.96,117723.0,237.61,238.96,237.25,238.96,117723.0
2018-11-13 15:50:00,238.99,239.81,238.56,238.75,194583.0,238.99,239.81,238.56,238.75,194583.0
2018-11-14 09:30:00,241.93,242.91,241.0,241.96,132653.0,241.93,242.91,241.0,241.96,132653.0
2018-11-14 09:40:00,241.96,242.69,240.34,240.97,47559.0,241.96,242.69,240.34,240.97,47559.0
2018-11-14 09:50:00,240.89,241.56,239.56,240.63,44616.0,240.89,241.56,239.56,240.63,44616.0
2018-11-14 10:00:00,240.7,240.91,239.34,239.51,51452.0,240.7,240.91,239.34,239.51,51452.0
2018-11-14 10:10:00,239.56,239.59,237.99,238.16,32351.0,239.56,239.59,237.99,238.16,32351.0
2018-11-14 10:20:00,238.1,239.35,237.24,239.09,56631.0,238.1,239.35,237.24,239.09,56631.0
2018-11-14 10:30:00,239.03,239.77,238.72,239.01,46127.0,239.03,239.77,238.72,239.01,46127.0
2018-11-14 10:40:00,239.0,239.82,238.68,239.17,28487.0,239.0,239.82,238.68,239.17,28487.0
2018-11-14 10:50:00,239.12,239.57,237.0,238.21,43482.0,239.12,239.57,237.0,238.21,43482.0
2018-11-14 11:00:00,238.09,238.09,236.81,236.85,47569.0,238.09,238.09,236.81,236.85,47569.0
2018-11-14 11:10:00,236.85,237.59,236.37,237.44,32771.0,236.85,237.59,236.37,237.44,32771.0
2018-11-14 11:20:00,237.29,237.7,236.16,236.59,35553.0,237.29,237.7,236.16,236.59,35553.0
2018-11-14 11:30:00,236.73,236.9,235.63,235.81,48275.0,236.73,236.9,235.63,235.81,48275.0
2018-11-14 11:40:00,235.83,235.96,235.2,235.36,56329.0,235.83,235.96,235.2,235.36,56329.0
2018-11-14 11:50:00,235.26,235.62,235.11,235.56,105786.0,235.26,235.62,235.11,235.56,105786.0
2018-11-14 12:00:00,235.68,236.14,234.74,234.89,98807.0,235.68,236.14,234.74,234.89,98807.0
2018-11-14 12:10:00,234.89,235.29,233.64,235.14,115035.0,234.89,235.29,233.64,235.14,115035.0
2018-11-14 12:20:00,235.29,235.99,234.61,235.39,58341.0,235.29,235.99,234.61,235.39,58341.0
2018-11-14 12:30:00,235.35,235.59,234.06,234.81,39407.0,235.35,235.59,234.06,234.81,39407.0
2018-11-14 12:40:00,234.81,235.42,234.35,235.33,31973.0,234.81,235.42,234.35,235.33,31973.0
2018-11-14 12:50:00,235.35,236.04,234.74,235.01,25880.0,235.35,236.04,234.74,235.01,25880.0
2018-11-14 13:00:00,234.83,235.49,234.51,234.69,49742.0,234.83,235.49,234.51,234.69,49742.0
2018-11-14 13:10:00,234.85,235.4,233.52,235.15,51878.0,234.85,235.4,233.52,235.15,51878.0
2018-11-14 13:20:00,235.01,235.39,234.62,234.95,27798.0,235.01,235.39,234.62,234.95,27798.0
2018-11-14 13:30:00,234.94,235.23,233.86,234.21,27646.0,234.94,235.23,233.86,234.21,27646.0
2018-11-14 13:40:00,234.21,234.21,233.07,233.49,39584.0,234.21,234.21,233.07,233.49,39584.0
2018-11-14 13:50:00,233.45,233.96,233.05,233.85,33077.0,233.45,233.96,233.05,233.85,33077.0
2018-11-14 14:00:00,233.77,233.77,231.91,232.77,62344.0,233.77,233.77,231.91,232.77,62344.0
2018-11-14 14:10:00,232.85,235.46,232.69,235.32,82731.0,232.85,235.46,232.69,235.32,82731.0
2018-11-14 14:20:00,235.39,235.76,234.7,235.32,61707.0,235.39,235.76,234.7,235.32,61707.0
2018-11-14 14:30:00,235.31,236.17,235.1,235.56,64719.0,235.31,236.17,235.1,235.56,64719.0
2018-11-14 14:40:00,235.61,235.66,234.7,235.46,36730.0,235.61,235.66,234.7,235.46,36730.0
2018-11-14 14:50:00,235.37,237.34,235.35,236.97,46829.0,235.37,237.34,235.35,236.97,46829.0
2018-11-14 15:00:00,236.89,238.29,236.72,238.1,64815.0,236.89,238.29,236.72,238.1,64815.0
2018-11-14 15:10:00,238.09,238.14,237.38,237.86,39654.0,238.09,238.14,237.38,237.86,39654.0
2018-11-14 15:20:00,237.91,237.91,236.75,237.32,42815.0,237.91,237.91,236.75,237.32,42815.0
2018-11-14 15:30:00,237.32,237.43,236.18,236.28,35236.0,237.32,237.43,236.18,236.28,35236.0
2018-11-14 15:40:00,236.29,236.72,235.96,236.15,60280.0,236.29,236.72,235.96,236.15,60280.0
2018-11-14 15:50:00,236.11,236.24,234.68,235.12,152661.0,236.11,236.24,234.68,235.12,152661.0
2018-11-15 09:30:00,233.98,237.28,232.1,236.16,106104.0,233.98,237.28,232.1,236.16,106104.0
2018-11-15 09:40:00,236.05,236.89,234.6,235.28,76870.0,236.05,236.89,234.6,235.28,76870.0
2018-11-15 09:50:00,235.06,235.09,233.59,233.85,63690.0,235.06,235.09,233.59,233.85,63690.0
2018-11-15 10:00:00,233.74,234.85,232.78,233.06,67664.0,233.74,234.85,232.78,233.06,67664.0
2018-11-15 10:10:00,233.02,234.31,232.63,234.23,43027.0,233.02,234.31,232.63,234.23,43027.0
2018-11-15 10:20:00,234.25,234.88,232.78,233.02,71502.0,234.25,234.88,232.78,233.02,71502.0
2018-11-15 10:30:00,232.89,233.33,231.33,233.12,92171.0,232.89,233.33,231.33,233.12,92171.0
2018-11-15 10:40:00,233.12,234.04,232.8,233.85,59711.0,233.12,234.04,232.8,233.85,59711.0
2018-11-15 10:50:00,233.85,234.77,233.56,233.56,50308.0,233.85,234.77,233.56,233.56,50308.0
2018-11-15 11:00:00,233.56,235.0,233.0,234.21,76790.0,233.56,235.0,233.0,234.21,76790.0
2018-11-15 11:10:00,234.29,235.27,234.1,234.79,46476.0,234.29,235.27,234.1,234.79,46476.0
2018-11-15 11:20:00,234.94,236.3,234.88,235.91,42219.0,234.94,236.3,234.88,235.91,42219.0
2018-11-15 11:30:00,235.84,236.79,235.56,236.48,46063.0,235.84,236.79,235.56,236.48,46063.0
2018-11-15 11:40:00,236.17,236.89,235.67,235.89,35736.0,236.17,236.89,235.67,235.89,35736.0
2018-11-15 11:50:00,235.88,236.5,235.6,235.95,23668.0,235.88,236.5,235.6,235.95,23668.0
2018-11-15 12:00:00,235.93,236.82,235.64,235.69,20624.0,235.93,236.82,235.64,235.69,20624.0
2018-11-15 12:10:00,235.71,235.81,234.94,235.5,17461.0,235.71,235.81,234.94,235.5,17461.0
2018-11-15 12:20:00,235.54,235.78,234.8,235.67,24610.0,235.54,235.78,234.8,235.67,24610.0
2018-11-15 12:30:00,235.64,236.58,235.35,236.52,20859.0,235.64,236.58,235.35,236.52,20859.0
2018-11-15 12:40:00,236.52,236.52,235.2,235.61,47459.0,236.52,236.52,235.2,235.61,47459.0
2018-11-15 12:50:00,235.47,235.74,234.3,234.95,29435.0,235.47,235.74,234.3,234.95,29435.0
2018-11-15 13:00:00,235.03,235.41,234.32,234.32,24588.0,235.03,235.41,234.32,234.32,24588.0
2018-11-15 13:10:00,234.45,236.28,234.37,235.97,26034.0,234.45,236.28,234.37,235.97,26034.0
2018-11-15 13:20:00,236.03,237.86,236.01,237.65,87733.0,236.03,237.86,236.01,237.65,87733.0
2018-11-15 13:30:00,237.79,238.99,237.61,238.51,59425.0,237.79,238.99,237.61,238.51,59425.0
2018-11-15 13:40:00,238.62,239.69,238.34,238.5,65858.0,238.62,239.69,238.34,238.5,65858.0
2018-11-15 13:50:00,238.63,240.34,238.46,239.81,51156.0,238.63,240.34,238.46,239.81,51156.0
2018-11-15 14:00:00,239.82,240.11,239.1,239.82,43081.0,239.82,240.11,239.1,239.82,43081.0
2018-11-15 14:10:00,239.81,239.99,239.1,239.62,51777.0,239.81,239.99,239.1,239.62,51777.0
2018-11-15 14:20:00,239.61,240.93,239.48,240.75,44724.0,239.61,240.93,239.48,240.75,44724.0
2018-11-15 14:30:00,240.71,241.43,240.32,240.43,46166.0,240.71,241.43,240.32,240.43,46166.0
2018-11-15 14:40:00,240.43,240.79,240.29,240.46,32186.0,240.43,240.79,240.29,240.46,32186.0
2018-11-15 14:50:00,240.37,240.61,239.81,240.11,38023.0,240.37,240.61,239.81,240.11,38023.0
2018-11-15 15:00:00,240.18,240.24,238.19,239.76,85162.0,240.18,240.24,238.19,239.76,85162.0
2018-11-15 15:10:00,239.76,240.14,238.78,238.78,51550.0,239.76,240.14,238.78,238.78,51550.0
2018-11-15 15:20:00,238.77,239.17,238.28,238.47,55829.0,238.77,239.17,238.28,238.47,55829.0
2018-11-15 15:30:00,238.42,239.42,238.42,239.31,69085.0,238.42,239.42,238.42,239.31,69085.0
2018-11-15 15:40:00,239.25,239.48,238.61,239.01,79112.0,239.25,239.48,238.61,239.01,79112.0
2018-11-15 15:50:00,239.07,240.4,239.02,239.96,254382.0,239.07,240.4,239.02,239.96,254382.0
2018-11-16 09:30:00,239.52,240.11,236.39,236.6,223433.0,239.52,240.11,236.39,236.6,223433.0
2018-11-16 09:40:00,236.57,239.1,236.53,238.66,37939.0,236.57,239.1,236.53,238.66,37939.0
2018-11-16 09:50:00,238.76,239.78,238.62,239.3,52355.0,238.76,239.78,238.62,239.3,52355.0
2018-11-16 10:00:00,239.21,239.5,237.46,237.76,65092.0,239.21,239.5,237.46,237.76,65092.0
2018-11-16 10:10:00,237.72,239.58,237.72,239.11,40183.0,237.72,239.58,237.72,239.11,40183.0
2018-11-16 10:20:00,239.06,239.65,238.67,239.21,33998.0,239.06,239.65,238.67,239.21,33998.0
2018-11-16 10:30:00,239.1,240.14,238.94,239.76,24476.0,239.1,240.14,238.94,239.76,24476.0
2018-11-16 10:40:00,239.98,240.11,239.15,239.37,36587.0,239.98,240.11,239.15,239.37,36587.0
2018-11-16 10:50:00,239.34,239.35,238.07,238.2,29975.0,239.34,239.35,238.07,238.2,29975.0
2018-11-16 11:00:00,238.21,238.67,237.84,237.84,27827.0,238.21,238.67,237.84,237.84,27827.0
2018-11-16 11:10:00,237.87,238.14,237.39,237.6,17203.0,237.87,238.14,237.39,237.6,17203.0
2018-11-16 11:20:00,237.58,237.7,237.03,237.12,42860.0,237.58,237.7,237.03,237.12,42860.0
2018-11-16 11:30:00,237.23,237.47,236.44,236.63,59177.0,237.23,237.47,236.44,236.63,59177.0
2018-11-16 11:40:00,236.69,236.7,235.81,236.03,31507.0,236.69,236.7,235.81,236.03,31507.0
2018-11-16 11:50:00,236.03,236.53,235.37,236.15,28608.0,236.03,236.53,235.37,236.15,28608.0
2018-11-16 12:00:00,236.25,236.87,235.72,236.87,40967.0,236.25,236.87,235.72,236.87,40967.0
2018-11-16 12:10:00,236.79,237.09,236.46,236.67,20811.0,236.79,237.09,236.46,236.67,20811.0
2018-11-16 12:20:00,236.76,236.92,235.99,236.22,26830.0,236.76,236.92,235.99,236.22,26830.0
2018-11-16 12:30:00,236.11,238.54,235.72,238.18,55529.0,236.11,238.54,235.72,238.18,55529.0
2018-11-16 12:40:00,238.33,239.8,238.24,239.28,54567.0,238.33,239.8,238.24,239.28,54567.0
2018-11-16 12:50:00,239.18,239.24,238.02,238.28,15642.0,239.18,239.24,238.02,238.28,15642.0
2018-11-16 13:00:00,238.3,238.53,237.58,237.95,40853.0,238.3,238.53,237.58,237.95,40853.0
2018-11-16 13:10:00,237.88,238.52,237.86,238.21,19140.0,237.88,238.52,237.86,238.21,19140.0
2018-11-16 13:20:00,238.17,238.3,237.54,237.68,15955.0,238.17,238.3,237.54,237.68,15955.0
2018-11-16 13:30:00,237.74,238.0,237.41,237.72,19281.0,237.74,238.0,237.41,237.72,19281.0
2018-11-16 13:40:00,237.89,238.06,237.18,237.63,18617.0,237.89,238.06,237.18,237.63,18617.0
2018-11-16 13:50:00,237.63,238.26,237.58,237.95,16706.0,237.63,238.26,237.58,237.95,16706.0
2018-11-16 14:00:00,238.07,238.82,238.01,238.06,24827.0,238.07,238.82,238.01,238.06,24827.0
2018-11-16 14:10:00,238.06,238.35,237.48,237.87,49447.0,238.06,238.35,237.48,237.87,49447.0
2018-11-16 14:20:00,237.88,237.95,236.86,237.74,40184.0,237.88,237.95,236.86,237.74,40184.0
2018-11-16 14:30:00,237.91,238.75,237.91,238.61,32642.0,237.91,238.75,237.91,238.61,32642.0
2018-11-16 14:40:00,238.56,239.11,238.29,239.11,36908.0,238.56,239.11,238.29,239.11,36908.0
2018-11-16 14:50:00,239.01,239.32,238.67,239.19,16009.0,239.01,239.32,238.67,239.19,16009.0
2018-11-16 15:00:00,239.22,239.26,238.64,238.76,34692.0,239.22,239.26,238.64,238.76,34692.0
2018-11-16 15:10:00,238.73,239.3,238.64,239.11,34525.0,238.73,239.3,238.64,239.11,34525.0
2018-11-16 15:20:00,239.16,239.41,238.96,238.97,63713.0,239.16,239.41,238.96,238.97,63713.0
2018-11-16 15:30:00,238.97,239.38,238.71,239.38,40967.0,238.97,239.38,238.71,239.38,40967.0
2018-11-16 15:40:00,239.33,239.4,238.5,238.58,90271.0,239.33,239.4,238.5,238.58,90271.0
2018-11-16 15:50:00,238.63,238.9,238.4,238.9,157526.0,238.63,238.9,238.4,238.9,157526.0
2018-11-19 09:30:00,237.5,238.65,236.08,236.21,135089.0,237.5,238.65,236.08,236.21,135089.0
2018-11-19 09:40:00,236.0,236.01,234.08,234.29,128250.0,236.0,236.01,234.08,234.29,128250.0
2018-11-19 09:50:00,234.11,234.21,229.28,230.87,168721.0,234.11,234.21,229.28,230.87,168721.0
2018-11-19 10:00:00,231.07,231.11,226.15,227.32,312778.0,231.07,231.11,226.15,227.32,312778.0
2018-11-19 10:10:00,227.19,229.07,226.92,227.13,173292.0,227.19,229.07,226.92,227.13,173292.0
2018-11-19 10:20:00,227.11,227.23,225.62,226.3,193197.0,227.11,227.23,225.62,226.3,193197.0
2018-11-19 10:30:00,226.17,226.58,223.34,226.04,234525.0,226.17,226.58,223.34,226.04,234525.0
2018-11-19 10:40:00,226.19,227.19,225.34,227.01,166867.0,226.19,227.19,225.34,227.01,166867.0
2018-11-19 10:50:00,226.92,228.33,226.7,226.86,95764.0,226.92,228.33,226.7,226.86,95764.0
2018-11-19 11:00:00,226.72,227.76,226.56,226.82,132612.0,226.72,227.76,226.56,226.82,132612.0
2018-11-19 11:10:00,226.81,226.81,224.8,225.16,96803.0,226.81,226.81,224.8,225.16,96803.0
2018-11-19 11:20:00,225.11,225.57,223.78,223.87,102575.0,225.11,225.57,223.78,223.87,102575.0
2018-11-19 11:30:00,223.79,223.86,222.6,222.89,142243.0,223.79,223.86,222.6,222.89,142243.0
2018-11-19 11:40:00,222.99,223.54,222.6,222.73,91037.0,222.99,223.54,222.6,222.73,91037.0
2018-11-19 11:50:00,222.91,222.98,221.35,222.44,113567.0,222.91,222.98,221.35,222.44,113567.0
2018-11-19 12:00:00,222.39,222.6,221.34,221.84,130185.0,222.39,222.6,221.34,221.84,130185.0
2018-11-19 12:10:00,221.77,224.04,221.77,223.93,121457.0,221.77,224.04,221.77,223.93,121457.0
2018-11-19 12:20:00,224.0,224.22,222.96,223.57,86678.0,224.0,224.22,222.96,223.57,86678.0
2018-11-19 12:30:00,223.57,223.89,222.56,223.44,50572.0,223.57,223.89,222.56,223.44,50572.0
2018-11-19 12:40:00,223.47,223.87,223.0,223.08,58950.0,223.47,223.87,223.0,223.08,58950.0
2018-11-19 12:50:00,223.12,223.21,222.14,222.2,59043.0,223.12,223.21,222.14,222.2,59043.0
2018-11-19 13:00:00,222.16,222.27,220.33,220.56,90299.0,222.16,222.27,220.33,220.56,90299.0
2018-11-19 13:10:00,220.56,220.94,219.65,219.94,150797.0,220.56,220.94,219.65,219.94,150797.0
2018-11-19 13:20:00,219.98,220.4,218.89,219.72,140544.0,219.98,220.4,218.89,219.72,140544.0
2018-11-19 13:30:00,219.7,221.54,218.72,221.46,130983.0,219.7,221.54,218.72,221.46,130983.0
2018-11-19 13:40:00,221.4,221.58,220.02,220.35,98642.0,221.4,221.58,220.02,220.35,98642.0
2018-11-19 13:50:00,220.29,220.86,219.8,220.5,172127.0,220.29,220.86,219.8,220.5,172127.0
2018-11-19 14:00:00,220.55,220.68,219.29,220.23,308229.0,220.55,220.68,219.29,220.23,308229.0
2018-11-19 14:10:00,220.19,221.04,219.78,220.76,118058.0,220.19,221.04,219.78,220.76,118058.0
2018-11-19 14:20:00,220.72,221.26,220.27,221.01,124987.0,220.72,221.26,220.27,221.01,124987.0
2018-11-19 14:30:00,221.01,221.26,219.74,220.83,108786.0,221.01,221.26,219.74,220.83,108786.0
2018-11-19 14:40:00,220.85,221.22,220.16,220.3,108710.0,220.85,221.22,220.16,220.3,108710.0
2018-11-19 14:50:00,220.41,220.74,219.75,220.42,113281.0,220.41,220.74,219.75,220.42,113281.0
2018-11-19 15:00:00,220.37,221.81,220.03,221.28,191474.0,220.37,221.81,220.03,221.28,191474.0
2018-11-19 15:10:00,221.32,223.09,221.23,222.1,165955.0,221.32,223.09,221.23,222.1,165955.0
2018-11-19 15:20:00,222.1,222.17,220.72,221.19,109964.0,222.1,222.17,220.72,221.19,109964.0
2018-11-19 15:30:00,221.15,221.31,219.53,219.64,137017.0,221.15,221.31,219.53,219.64,137017.0
2018-11-19 15:40:00,219.53,219.75,219.08,219.62,184145.0,219.53,219.75,219.08,219.62,184145.0
2018-11-19 15:50:00,219.63,219.83,219.18,219.69,420054.0,219.63,219.83,219.18,219.69,420054.0
2018-11-20 09:30:00,209.41,216.2,207.02,214.28,613155.0,209.41,216.2,207.02,214.28,613155.0
2018-11-20 09:40:00,214.42,217.35,214.0,216.03,222701.0,214.42,217.35,214.0,216.03,222701.0
2018-11-20 09:50:00,215.84,216.05,212.71,214.5,245410.0,215.84,216.05,212.71,214.5,245410.0
2018-11-20 10:00:00,214.59,216.43,214.11,214.2,172726.0,214.59,216.43,214.11,214.2,172726.0
2018-11-20 10:10:00,214.09,216.0,211.65,215.22,229877.0,214.09,216.0,211.65,215.22,229877.0
2018-11-20 10:20:00,215.13,217.89,215.07,217.22,235153.0,215.13,217.89,215.07,217.22,235153.0
2018-11-20 10:30:00,217.01,220.36,216.52,219.99,147823.0,217.01,220.36,216.52,219.99,147823.0
2018-11-20 10:40:00,219.98,220.91,219.18,219.78,180538.0,219.98,220.91,219.18,219.78,180538.0
2018-11-20 10:50:00,219.77,220.64,218.51,219.56,208884.0,219.77,220.64,218.51,219.56,208884.0
2018-11-20 11:00:00,219.54,221.02,219.04,219.96,188649.0,219.54,221.02,219.04,219.96,188649.0
2018-11-20 11:10:00,219.98,220.71,218.04,218.04,58023.0,219.98,220.71,218.04,218.04,58023.0
2018-11-20 11:20:00,218.23,219.28,218.05,218.52,57480.0,218.23,219.28,218.05,218.52,57480.0
2018-11-20 11:30:00,218.53,221.59,218.53,221.09,91148.0,218.53,221.59,218.53,221.09,91148.0
2018-11-20 11:40:00,221.24,222.24,220.61,220.63,60766.0,221.24,222.24,220.61,220.63,60766.0
2018-11-20 11:50:00,220.68,221.06,219.53,219.84,46283.0,220.68,221.06,219.53,219.84,46283.0
2018-11-20 12:00:00,219.81,221.25,219.64,220.14,57712.0,219.81,221.25,219.64,220.14,57712.0
2018-11-20 12:10:00,220.14,221.11,219.68,220.72,58855.0,220.14,221.11,219.68,220.72,58855.0
2018-11-20 12:20:00,220.59,222.52,219.92,222.36,73240.0,220.59,222.52,219.92,222.36,73240.0
2018-11-20 12:30:00,222.25,222.84,221.45,221.64,55905.0,222.25,222.84,221.45,221.64,55905.0
2018-11-20 12:40:00,221.62,221.79,220.55,220.9,36042.0,221.62,221.79,220.55,220.9,36042.0
2018-11-20 12:50:00,220.82,221.87,220.55,221.18,54020.0,220.82,221.87,220.55,221.18,54020.0
2018-11-20 13:00:00,221.12,221.43,220.31,221.24,63589.0,221.12,221.43,220.31,221.24,63589.0
2018-11-20 13:10:00,221.18,221.43,219.9,219.9,40920.0,221.18,221.43,219.9,219.9,40920.0
2018-11-20 13:20:00,219.83,219.92,218.77,219.06,65308.0,219.83,219.92,218.77,219.06,65308.0
2018-11-20 13:30:00,219.09,219.25,218.44,218.58,28330.0,219.09,219.25,218.44,218.58,28330.0
2018-11-20 13:40:00,218.58,219.86,218.27,219.43,35867.0,218.58,219.86,218.27,219.43,35867.0
2018-11-20 13:50:00,219.41,219.62,218.67,218.67,43301.0,219.41,219.62,218.67,218.67,43301.0
2018-11-20 14:00:00,218.51,218.86,217.85,218.28,54784.0,218.51,218.86,217.85,218.28,54784.0
2018-11-20 14:10:00,218.18,219.29,218.07,218.99,27569.0,218.18,219.29,218.07,218.99,27569.0
2018-11-20 14:20:00,219.0,219.0,217.56,217.57,36419.0,219.0,219.0,217.56,217.57,36419.0
2018-11-20 14:30:00,217.67,219.26,217.5,218.51,33761.0,217.67,219.26,217.5,218.51,33761.0
2018-11-20 14:40:00,218.5,218.8,217.54,217.99,41984.0,218.5,218.8,217.54,217.99,41984.0
2018-11-20 14:50:00,218.02,218.78,218.02,218.27,37216.0,218.02,218.78,218.02,218.27,37216.0
2018-11-20 15:00:00,218.38,218.92,216.5,217.6,69407.0,218.38,218.92,216.5,217.6,69407.0
2018-11-20 15:10:00,217.49,218.98,217.2,218.87,52835.0,217.49,218.98,217.2,218.87,52835.0
2018-11-20 15:20:00,218.84,219.93,218.64,219.57,94715.0,218.84,219.93,218.64,219.57,94715.0
2018-11-20 15:30:00,219.61,220.1,218.82,220.08,78268.0,219.61,220.1,218.82,220.08,78268.0
2018-11-20 15:40:00,220.09,220.11,218.9,219.15,79746.0,220.09,220.11,218.9,219.15,79746.0
2018-11-20 15:50:00,219.13,220.07,219.01,219.62,268514.0,219.13,220.07,219.01,219.62,268514.0
2018-11-21 09:30:00,225.54,228.99,224.5,224.72,426904.0,225.54,228.99,224.5,224.72,426904.0
2018-11-21 09:40:00,224.5,225.99,223.68,224.0,160057.0,224.5,225.99,223.68,224.0,160057.0
2018-11-21 09:50:00,223.91,225.36,222.24,224.68,145296.0,223.91,225.36,222.24,224.68,145296.0
2018-11-21 10:00:00,224.97,226.38,224.4,225.04,186627.0,224.97,226.38,224.4,225.04,186627.0
2018-11-21 10:10:00,225.01,226.29,224.37,226.12,75023.0,225.01,226.29,224.37,226.12,75023.0
2018-11-21 10:20:00,226.05,227.59,225.51,226.52,97739.0,226.05,227.59,225.51,226.52,97739.0
2018-11-21 10:30:00,226.42,227.45,225.24,225.24,84963.0,226.42,227.45,225.24,225.24,84963.0
2018-11-21 10:40:00,225.31,225.93,224.8,225.78,90186.0,225.31,225.93,224.8,225.78,90186.0
2018-11-21 10:50:00,225.89,226.86,225.59,226.22,108897.0,225.89,226.86,225.59,226.22,108897.0
2018-11-21 11:00:00,226.17,226.89,225.44,226.83,64596.0,226.17,226.89,225.44,226.83,64596.0
2018-11-21 11:10:00,226.89,227.81,226.87,227.63,61954.0,226.89,227.81,226.87,227.63,61954.0
2018-11-21 11:20:00,227.61,228.14,227.42,227.68,85192.0,227.61,228.14,227.42,227.68,85192.0
2018-11-21 11:30:00,227.66,227.96,227.31,227.67,58922.0,227.66,227.96,227.31,227.67,58922.0
2018-11-21 11:40:00,227.65,227.7,226.63,227.23,71565.0,227.65,227.7,226.63,227.23,71565.0
2018-11-21 11:50:00,227.23,227.73,226.51,227.19,55391.0,227.23,227.73,226.51,227.19,55391.0
2018-11-21 12:00:00,227.17,227.66,226.41,226.56,61485.0,227.17,227.66,226.41,226.56,61485.0
2018-11-21 12:10:00,226.62,226.99,226.54,226.8,27100.0,226.62,226.99,226.54,226.8,27100.0
2018-11-21 12:20:00,226.85,227.01,226.28,226.58,25814.0,226.85,227.01,226.28,226.58,25814.0
2018-11-21 12:30:00,226.47,226.48,225.99,226.36,26576.0,226.47,226.48,225.99,226.36,26576.0
2018-11-21 12:40:00,226.3,227.0,226.18,226.8,48585.0,226.3,227.0,226.18,226.8,48585.0
2018-11-21 12:50:00,226.83,226.83,226.4,226.61,29991.0,226.83,226.83,226.4,226.61,29991.0
2018-11-21 13:00:00,226.64,226.99,226.28,226.59,26980.0,226.64,226.99,226.28,226.59,26980.0
2018-11-21 13:10:00,226.61,227.18,226.51,226.72,28780.0,226.61,227.18,226.51,226.72,28780.0
2018-11-21 13:20:00,226.69,226.74,226.1,226.73,34206.0,226.69,226.74,226.1,226.73,34206.0
2018-11-21 13:30:00,226.65,227.18,226.64,226.86,32310.0,226.65,227.18,226.64,226.86,32310.0
2018-11-21 13:40:00,226.79,227.3,226.69,226.91,26942.0,226.79,227.3,226.69,226.91,26942.0
2018-11-21 13:50:00,226.96,227.29,226.62,227.29,19787.0,226.96,227.29,226.62,227.29,19787.0
2018-11-21 14:00:00,227.2,227.2,226.74,226.95,20415.0,227.2,227.2,226.74,226.95,20415.0
2018-11-21 14:10:00,226.89,227.22,226.64,226.76,31893.0,226.89,227.22,226.64,226.76,31893.0
2018-11-21 14:20:00,226.7,227.11,226.43,226.91,24245.0,226.7,227.11,226.43,226.91,24245.0
2018-11-21 14:30:00,226.94,227.11,226.42,226.73,27445.0,226.94,227.11,226.42,226.73,27445.0
2018-11-21 14:40:00,226.72,226.91,226.32,226.41,42480.0,226.72,226.91,226.32,226.41,42480.0
2018-11-21 14:50:00,226.43,226.74,226.22,226.41,31786.0,226.43,226.74,226.22,226.41,31786.0
2018-11-21 15:00:00,226.39,227.13,226.21,227.02,40629.0,226.39,227.13,226.21,227.02,40629.0
2018-11-21 15:10:00,227.05,227.05,226.46,226.46,56417.0,227.05,227.05,226.46,226.46,56417.0
2018-11-21 15:20:00,226.51,227.41,226.34,227.12,152753.0,226.51,227.41,226.34,227.12,152753.0
2018-11-21 15:30:00,227.12,227.12,226.22,226.73,285694.0,227.12,227.12,226.22,226.73,285694.0
2018-11-21 15:40:00,226.75,226.86,226.2,226.31,273258.0,226.75,226.86,226.2,226.31,273258.0
2018-11-21 15:50:00,226.37,226.5,225.72,226.01,195419.0,226.37,226.5,225.72,226.01,195419.0
2018-11-23 09:30:00,222.93,226.88,222.51,225.86,111853.0,222.93,226.88,222.51,225.86,111853.0
2018-11-23 09:40:00,225.92,227.25,225.57,226.71,170789.0,225.92,227.25,225.57,226.71,170789.0
2018-11-23 09:50:00,226.75,227.67,226.47,227.02,101216.0,226.75,227.67,226.47,227.02,101216.0
2018-11-23 10:00:00,227.07,227.56,226.71,227.35,85096.0,227.07,227.56,226.71,227.35,85096.0
2018-11-23 10:10:00,227.32,227.74,225.38,226.23,52834.0,227.32,227.74,225.38,226.23,52834.0
2018-11-23 10:20:00,226.16,226.32,225.01,225.62,35034.0,226.16,226.32,225.01,225.62,35034.0
2018-11-23 10:30:00,225.54,225.89,224.94,225.04,28116.0,225.54,225.89,224.94,225.04,28116.0
2018-11-23 10:40:00,224.9,224.99,223.77,224.29,33739.0,224.9,224.99,223.77,224.29,33739.0
2018-11-23 10:50:00,224.22,225.78,224.18,225.2,19815.0,224.22,225.78,224.18,225.2,19815.0
2018-11-23 11:00:00,225.26,225.51,224.85,225.29,17730.0,225.26,225.51,224.85,225.29,17730.0
2018-11-23 11:10:00,225.32,225.67,224.8,225.59,32796.0,225.32,225.67,224.8,225.59,32796.0
2018-11-23 11:20:00,225.62,225.84,225.05,225.05,22215.0,225.62,225.84,225.05,225.05,22215.0
2018-11-23 11:30:00,225.17,225.36,224.49,224.98,29728.0,225.17,225.36,224.49,224.98,29728.0
2018-11-23 11:40:00,224.92,225.2,224.8,225.02,25991.0,224.92,225.2,224.8,225.02,25991.0
2018-11-23 11:50:00,225.01,225.18,224.61,224.86,27173.0,225.01,225.18,224.61,224.86,27173.0
2018-11-23 12:00:00,224.84,225.04,224.53,224.92,22481.0,224.84,225.04,224.53,224.92,22481.0
2018-11-23 12:10:00,224.83,225.4,224.79,225.24,28057.0,224.83,225.4,224.79,225.24,28057.0
2018-11-23 12:20:00,225.16,225.24,224.74,224.87,26955.0,225.16,225.24,224.74,224.87,26955.0
2018-11-23 12:30:00,224.95,225.44,224.75,225.34,34789.0,224.95,225.44,224.75,225.34,34789.0
2018-11-23 12:40:00,225.37,225.83,225.35,225.56,33679.0,225.37,225.83,225.35,225.56,33679.0
2018-11-23 12:50:00,225.56,225.82,225.49,225.62,108643.0,225.56,225.82,225.49,225.62,108643.0
2018-11-26 09:30:00,229.58,230.72,227.91,228.5,239891.0,229.58,230.72,227.91,228.5,239891.0
2018-11-26 09:40:00,228.33,229.76,227.99,229.05,81103.0,228.33,229.76,227.99,229.05,81103.0
2018-11-26 09:50:00,228.97,230.97,228.43,230.97,83422.0,228.97,230.97,228.43,230.97,83422.0
2018-11-26 10:00:00,230.97,231.4,230.55,231.15,143172.0,230.97,231.4,230.55,231.15,143172.0
2018-11-26 10:10:00,231.05,231.38,230.6,230.88,129307.0,231.05,231.38,230.6,230.88,129307.0
2018-11-26 10:20:00,230.83,231.16,230.41,231.0,66237.0,230.83,231.16,230.41,231.0,66237.0
2018-11-26 10:30:00,231.0,231.3,230.57,231.22,47248.0,231.0,231.3,230.57,231.22,47248.0
2018-11-26 10:40:00,231.28,231.85,230.91,231.05,71374.0,231.28,231.85,230.91,231.05,71374.0
2018-11-26 10:50:00,231.09,233.06,230.79,232.47,86474.0,231.09,233.06,230.79,232.47,86474.0
2018-11-26 11:00:00,232.41,232.41,230.95,231.59,47007.0,232.41,232.41,230.95,231.59,47007.0
2018-11-26 11:10:00,231.52,232.94,231.43,232.64,86139.0,231.52,232.94,231.43,232.64,86139.0
2018-11-26 11:20:00,232.5,232.74,232.24,232.25,92618.0,232.5,232.74,232.24,232.25,92618.0
2018-11-26 11:30:00,232.25,232.25,231.32,231.52,82007.0,232.25,232.25,231.32,231.52,82007.0
2018-11-26 11:40:00,231.52,232.15,231.4,231.78,54626.0,231.52,232.15,231.4,231.78,54626.0
2018-11-26 11:50:00,231.81,231.98,231.45,231.65,47346.0,231.81,231.98,231.45,231.65,47346.0
2018-11-26 12:00:00,231.57,232.47,231.48,232.47,41132.0,231.57,232.47,231.48,232.47,41132.0
2018-11-26 12:10:00,232.34,232.36,231.44,231.58,47236.0,232.34,232.36,231.44,231.58,47236.0
2018-11-26 12:20:00,231.53,231.54,230.87,231.18,66301.0,231.53,231.54,230.87,231.18,66301.0
2018-11-26 12:30:00,231.11,231.16,230.38,230.7,49711.0,231.11,231.16,230.38,230.7,49711.0
2018-11-26 12:40:00,230.63,231.06,230.63,231.05,22953.0,230.63,231.06,230.63,231.05,22953.0
2018-11-26 12:50:00,231.06,231.1,230.09,230.65,34278.0,231.06,231.1,230.09,230.65,34278.0
2018-11-26 13:00:00,230.75,231.19,230.54,231.13,20505.0,230.75,231.19,230.54,231.13,20505.0
2018-11-26 13:10:00,231.25,231.74,231.16,231.6,20181.0,231.25,231.74,231.16,231.6,20181.0
2018-11-26 13:20:00,231.6,231.87,231.16,231.34,32498.0,231.6,231.87,231.16,231.34,32498.0
2018-11-26 13:30:00,231.37,231.9,231.25,231.61,17550.0,231.37,231.9,231.25,231.61,17550.0
2018-11-26 13:40:00,231.6,232.2,231.38,232.06,20000.0,231.6,232.2,231.38,232.06,20000.0
2018-11-26 13:50:00,232.1,232.59,231.94,232.54,20331.0,232.1,232.59,231.94,232.54,20331.0
2018-11-26 14:00:00,232.57,232.71,232.16,232.41,29214.0,232.57,232.71,232.16,232.41,29214.0
2018-11-26 14:10:00,232.42,232.71,231.75,232.1,37422.0,232.42,232.71,231.75,232.1,37422.0
2018-11-26 14:20:00,232.06,232.22,231.59,232.12,59505.0,232.06,232.22,231.59,232.12,59505.0
2018-11-26 14:30:00,232.17,233.3,232.17,232.98,114936.0,232.17,233.3,232.17,232.98,114936.0
2018-11-26 14:40:00,233.0,233.02,232.03,232.35,20908.0,233.0,233.02,232.03,232.35,20908.0
2018-11-26 14:50:00,232.27,232.97,232.21,232.97,21106.0,232.27,232.97,232.21,232.97,21106.0
2018-11-26 15:00:00,232.89,233.24,232.31,232.44,35663.0,232.89,233.24,232.31,232.44,35663.0
2018-11-26 15:10:00,232.36,232.59,231.99,231.99,20391.0,232.36,232.59,231.99,231.99,20391.0
2018-11-26 15:20:00,232.03,232.3,231.94,232.06,32468.0,232.03,232.3,231.94,232.06,32468.0
2018-11-26 15:30:00,232.06,232.55,232.04,232.04,78188.0,232.06,232.55,232.04,232.04,78188.0
2018-11-26 15:40:00,232.04,232.3,231.86,231.88,93798.0,232.04,232.3,231.86,231.88,93798.0
2018-11-26 15:50:00,231.87,232.11,231.81,231.96,136106.0,231.87,232.11,231.81,231.96,136106.0
2018-11-27 09:30:00,230.77,231.46,229.34,229.74,112869.0,230.77,231.46,229.34,229.74,112869.0
2018-11-27 09:40:00,229.61,230.32,228.68,230.23,68347.0,229.61,230.32,228.68,230.23,68347.0
2018-11-27 09:50:00,230.22,232.0,229.62,231.77,48489.0,230.22,232.0,229.62,231.77,48489.0
2018-11-27 10:00:00,231.59,232.11,230.67,232.09,48971.0,231.59,232.11,230.67,232.09,48971.0
2018-11-27 10:10:00,231.97,232.78,231.7,232.02,63968.0,231.97,232.78,231.7,232.02,63968.0
2018-11-27 10:20:00,232.16,232.27,230.34,230.5,50388.0,232.16,232.27,230.34,230.5,50388.0
2018-11-27 10:30:00,230.72,231.46,230.68,231.11,30095.0,230.72,231.46,230.68,231.11,30095.0
2018-11-27 10:40:00,231.12,231.42,230.76,231.27,28184.0,231.12,231.42,230.76,231.27,28184.0
2018-11-27 10:50:00,231.28,231.89,230.95,231.41,48328.0,231.28,231.89,230.95,231.41,48328.0
2018-11-27 11:00:00,231.42,232.01,230.93,231.44,50751.0,231.42,232.01,230.93,231.44,50751.0
2018-11-27 11:10:00,231.58,231.75,230.59,231.18,45218.0,231.58,231.75,230.59,231.18,45218.0
2018-11-27 11:20:00,231.17,231.28,230.71,231.03,63044.0,231.17,231.28,230.71,231.03,63044.0
2018-11-27 11:30:00,230.94,230.96,229.74,230.54,48808.0,230.94,230.96,229.74,230.54,48808.0
2018-11-27 11:40:00,230.54,230.92,229.73,230.08,33290.0,230.54,230.92,229.73,230.08,33290.0
2018-11-27 11:50:00,230.18,231.23,230.05,231.06,42149.0,230.18,231.23,230.05,231.06,42149.0
2018-11-27 12:00:00,231.18,231.18,230.33,230.87,35403.0,231.18,231.18,230.33,230.87,35403.0
2018-11-27 12:10:00,230.87,230.96,230.13,230.8,37623.0,230.87,230.96,230.13,230.8,37623.0
2018-11-27 12:20:00,230.88,231.43,230.25,230.27,28792.0,230.88,231.43,230.25,230.27,28792.0
2018-11-27 12:30:00,230.31,231.1,230.2,231.1,38564.0,230.31,231.1,230.2,231.1,38564.0
2018-11-27 12:40:00,231.07,231.28,230.61,230.71,38392.0,231.07,231.28,230.61,230.71,38392.0
2018-11-27 12:50:00,230.66,230.66,229.78,230.06,52865.0,230.66,230.66,229.78,230.06,52865.0
2018-11-27 13:00:00,230.05,230.76,229.99,230.7,32369.0,230.05,230.76,229.99,230.7,32369.0
2018-11-27 13:10:00,230.76,231.29,230.18,230.83,43055.0,230.76,231.29,230.18,230.83,43055.0
2018-11-27 13:20:00,230.93,231.55,230.51,231.43,24498.0,230.93,231.55,230.51,231.43,24498.0
2018-11-27 13:30:00,231.5,231.89,231.37,231.76,21672.0,231.5,231.89,231.37,231.76,21672.0
2018-11-27 13:40:00,231.76,231.79,231.38,231.45,17562.0,231.76,231.79,231.38,231.45,17562.0
2018-11-27 13:50:00,231.41,231.93,231.08,231.78,22131.0,231.41,231.93,231.08,231.78,22131.0
2018-11-27 14:00:00,231.75,232.44,231.66,231.93,41369.0,231.75,232.44,231.66,231.93,41369.0
2018-11-27 14:10:00,231.93,232.26,231.69,231.8,29910.0,231.93,232.26,231.69,231.8,29910.0
2018-11-27 14:20:00,231.8,232.3,231.68,232.25,36779.0,231.8,232.3,231.68,232.25,36779.0
2018-11-27 14:30:00,232.28,232.41,231.6,231.77,41917.0,232.28,232.41,231.6,231.77,41917.0
2018-11-27 14:40:00,231.77,232.44,231.62,232.35,51917.0,231.77,232.44,231.62,232.35,51917.0
2018-11-27 14:50:00,232.36,232.56,231.84,231.85,34548.0,232.36,232.56,231.84,231.85,34548.0
2018-11-27 15:00:00,231.89,232.18,231.62,231.89,140898.0,231.89,232.18,231.62,231.89,140898.0
2018-11-27 15:10:00,231.89,232.02,231.18,231.18,61807.0,231.89,232.02,231.18,231.18,61807.0
2018-11-27 15:20:00,231.21,231.46,230.83,230.9,39396.0,231.21,231.46,230.83,230.9,39396.0
2018-11-27 15:30:00,230.95,231.26,230.68,231.05,67317.0,230.95,231.26,230.68,231.05,67317.0
2018-11-27 15:40:00,231.07,231.98,231.07,231.84,90095.0,231.07,231.98,231.07,231.84,90095.0
2018-11-27 15:50:00,231.78,232.27,231.66,232.26,217652.0,231.78,232.27,231.66,232.26,217652.0
2018-11-28 09:30:00,237.9,241.89,237.74,240.16,610825.0,237.9,241.89,237.74,240.16,610825.0
2018-11-28 09:40:00,240.26,241.75,238.79,239.7,267466.0,240.26,241.75,238.79,239.7,267466.0
2018-11-28 09:50:00,239.69,241.23,239.69,241.05,136441.0,239.69,241.23,239.69,241.05,136441.0
2018-11-28 10:00:00,241.24,241.85,240.8,241.12,163806.0,241.24,241.85,240.8,241.12,163806.0
2018-11-28 10:10:00,241.21,241.55,240.58,241.01,158105.0,241.21,241.55,240.58,241.01,158105.0
2018-11-28 10:20:00,241.05,241.25,239.5,239.71,160373.0,241.05,241.25,239.5,239.71,160373.0
2018-11-28 10:30:00,239.67,240.29,238.8,239.52,100097.0,239.67,240.29,238.8,239.52,100097.0
2018-11-28 10:40:00,239.43,239.53,238.57,238.79,77308.0,239.43,239.53,238.57,238.79,77308.0
2018-11-28 10:50:00,238.78,240.12,238.43,240.01,83808.0,238.78,240.12,238.43,240.01,83808.0
2018-11-28 11:00:00,240.03,240.92,239.91,240.66,90242.0,240.03,240.92,239.91,240.66,90242.0
2018-11-28 11:10:00,240.68,241.5,240.25,240.8,157752.0,240.68,241.5,240.25,240.8,157752.0
2018-11-28 11:20:00,240.84,241.06,240.53,240.89,87384.0,240.84,241.06,240.53,240.89,87384.0
2018-11-28 11:30:00,240.89,241.73,240.58,241.0,71211.0,240.89,241.73,240.58,241.0,71211.0
2018-11-28 11:40:00,240.99,242.0,240.84,241.81,67132.0,240.99,242.0,240.84,241.81,67132.0
2018-11-28 11:50:00,241.8,243.44,241.6,242.86,153596.0,241.8,243.44,241.6,242.86,153596.0
2018-11-28 12:00:00,242.9,246.49,242.86,246.38,200878.0,242.9,246.49,242.86,246.38,200878.0
2018-11-28 12:10:00,246.36,246.7,245.03,246.0,129464.0,246.36,246.7,245.03,246.0,129464.0
2018-11-28 12:20:00,246.08,247.3,245.85,247.11,123076.0,246.08,247.3,245.85,247.11,123076.0
2018-11-28 12:30:00,247.16,248.0,246.56,247.45,122576.0,247.16,248.0,246.56,247.45,122576.0
2018-11-28 12:40:00,247.38,247.55,246.5,246.8,90047.0,247.38,247.55,246.5,246.8,90047.0
2018-11-28 12:50:00,246.77,247.43,246.11,246.13,82635.0,246.77,247.43,246.11,246.13,82635.0
2018-11-28 13:00:00,246.15,246.39,245.56,246.15,69811.0,246.15,246.39,245.56,246.15,69811.0
2018-11-28 13:10:00,246.07,247.03,245.93,246.86,40240.0,246.07,247.03,245.93,246.86,40240.0
2018-11-28 13:20:00,246.88,247.7,246.37,247.59,50236.0,246.88,247.7,246.37,247.59,50236.0
2018-11-28 13:30:00,247.66,249.63,247.51,249.29,170216.0,247.66,249.63,247.51,249.29,170216.0
2018-11-28 13:40:00,249.22,250.41,248.67,248.95,139573.0,249.22,250.41,248.67,248.95,139573.0
2018-11-28 13:50:00,249.04,249.97,248.88,249.52,84105.0,249.04,249.97,248.88,249.52,84105.0
2018-11-28 14:00:00,249.55,249.82,248.88,248.99,85633.0,249.55,249.82,248.88,248.99,85633.0
2018-11-28 14:10:00,249.14,249.44,248.27,248.87,47975.0,249.14,249.44,248.27,248.87,47975.0
2018-11-28 14:20:00,248.82,249.18,248.3,248.53,46120.0,248.82,249.18,248.3,248.53,46120.0
2018-11-28 14:30:00,248.48,248.68,247.85,247.95,53760.0,248.48,248.68,247.85,247.95,53760.0
2018-11-28 14:40:00,247.99,248.26,247.52,247.65,46595.0,247.99,248.26,247.52,247.65,46595.0
2018-11-28 14:50:00,247.71,247.89,247.02,247.07,59884.0,247.71,247.89,247.02,247.07,59884.0
2018-11-28 15:00:00,247.06,247.45,246.55,247.28,63638.0,247.06,247.45,246.55,247.28,63638.0
2018-11-28 15:10:00,247.31,248.55,247.31,248.27,58507.0,247.31,248.55,247.31,248.27,58507.0
2018-11-28 15:20:00,248.31,248.82,248.08,248.4,74340.0,248.31,248.82,248.08,248.4,74340.0
2018-11-28 15:30:00,248.31,249.22,248.11,249.13,68195.0,248.31,249.22,248.11,249.13,68195.0
2018-11-28 15:40:00,249.16,249.76,248.97,249.64,101484.0,249.16,249.76,248.97,249.64,101484.0
2018-11-28 15:50:00,249.63,249.71,248.86,249.2,255038.0,249.63,249.71,248.86,249.2,255038.0
2018-11-29 09:30:00,246.36,248.5,246.2,247.77,235599.0,246.36,248.5,246.2,247.77,235599.0
2018-11-29 09:40:00,247.78,247.78,245.1,245.9,117918.0,247.78,247.78,245.1,245.9,117918.0
2018-11-29 09:50:00,245.78,248.0,245.78,247.14,104848.0,245.78,248.0,245.78,247.14,104848.0
2018-11-29 10:00:00,247.18,248.0,246.67,246.99,83151.0,247.18,248.0,246.67,246.99,83151.0
2018-11-29 10:10:00,247.03,247.35,246.03,246.43,55508.0,247.03,247.35,246.03,246.43,55508.0
2018-11-29 10:20:00,246.33,246.72,245.17,245.5,56965.0,246.33,246.72,245.17,245.5,56965.0
2018-11-29 10:30:00,245.45,246.78,245.18,246.28,98070.0,245.45,246.78,245.18,246.28,98070.0
2018-11-29 10:40:00,246.28,246.33,244.9,245.01,78279.0,246.28,246.33,244.9,245.01,78279.0
2018-11-29 10:50:00,245.0,245.68,244.31,245.5,56295.0,245.0,245.68,244.31,245.5,56295.0
2018-11-29 11:00:00,245.35,246.06,244.97,245.59,55326.0,245.35,246.06,244.97,245.59,55326.0
2018-11-29 11:10:00,245.48,246.74,245.36,246.35,36752.0,245.48,246.74,245.36,246.35,36752.0
2018-11-29 11:20:00,246.29,247.51,246.02,247.4,79357.0,246.29,247.51,246.02,247.4,79357.0
2018-11-29 11:30:00,247.48,248.25,247.07,248.0,34387.0,247.48,248.25,247.07,248.0,34387.0
2018-11-29 11:40:00,248.01,248.72,247.88,248.5,36761.0,248.01,248.72,247.88,248.5,36761.0
2018-11-29 11:50:00,248.55,249.4,248.41,248.91,59075.0,248.55,249.4,248.41,248.91,59075.0
2018-11-29 12:00:00,248.8,248.8,247.88,248.16,52585.0,248.8,248.8,247.88,248.16,52585.0
2018-11-29 12:10:00,248.21,248.9,248.16,248.87,31779.0,248.21,248.9,248.16,248.87,31779.0
2018-11-29 12:20:00,248.79,248.87,248.61,248.77,26017.0,248.79,248.87,248.61,248.77,26017.0
2018-11-29 12:30:00,248.77,249.48,248.74,249.48,46407.0,248.77,249.48,248.74,249.48,46407.0
2018-11-29 12:40:00,249.46,249.96,249.41,249.59,46482.0,249.46,249.96,249.41,249.59,46482.0
2018-11-29 12:50:00,249.59,249.96,249.3,249.92,23627.0,249.59,249.96,249.3,249.92,23627.0
2018-11-29 13:00:00,249.94,250.14,249.24,249.24,60506.0,249.94,250.14,249.24,249.24,60506.0
2018-11-29 13:10:00,249.17,249.33,248.6,248.83,48887.0,249.17,249.33,248.6,248.83,48887.0
2018-11-29 13:20:00,248.92,249.48,248.82,249.41,19927.0,248.92,249.48,248.82,249.41,19927.0
2018-11-29 13:30:00,249.46,249.88,249.4,249.81,27747.0,249.46,249.88,249.4,249.81,27747.0
2018-11-29 13:40:00,249.87,250.39,249.76,250.39,27231.0,249.87,250.39,249.76,250.39,27231.0
2018-11-29 13:50:00,250.52,250.52,249.61,249.64,36546.0,250.52,250.52,249.61,249.64,36546.0
2018-11-29 14:00:00,249.66,250.37,249.13,249.88,31368.0,249.66,250.37,249.13,249.88,31368.0
2018-11-29 14:10:00,249.83,251.27,249.76,251.01,41554.0,249.83,251.27,249.76,251.01,41554.0
2018-11-29 14:20:00,251.11,251.58,250.89,251.07,33342.0,251.11,251.58,250.89,251.07,33342.0
2018-11-29 14:30:00,251.1,251.44,250.88,250.98,38285.0,251.1,251.44,250.88,250.98,38285.0
2018-11-29 14:40:00,250.93,251.44,250.92,251.31,39516.0,250.93,251.44,250.92,251.31,39516.0
2018-11-29 14:50:00,251.38,252.04,251.32,251.97,63025.0,251.38,252.04,251.32,251.97,63025.0
2018-11-29 15:00:00,251.9,252.25,251.14,251.25,83429.0,251.9,252.25,251.14,251.25,83429.0
2018-11-29 15:10:00,251.24,251.25,250.06,250.08,82976.0,251.24,251.25,250.06,250.08,82976.0
2018-11-29 15:20:00,250.13,250.43,249.56,249.8,49742.0,250.13,250.43,249.56,249.8,49742.0
2018-11-29 15:30:00,249.8,250.13,249.13,249.79,58085.0,249.8,250.13,249.13,249.79,58085.0
2018-11-29 15:40:00,249.77,250.05,249.42,249.62,76111.0,249.77,250.05,249.42,249.62,76111.0
2018-11-29 15:50:00,249.64,249.73,248.81,249.09,170371.0,249.64,249.73,248.81,249.09,170371.0
2018-11-30 09:30:00,250.23,251.57,248.54,250.04,99766.0,250.23,251.57,248.54,250.04,99766.0
2018-11-30 09:40:00,250.43,251.22,248.75,251.13,53287.0,250.43,251.22,248.75,251.13,53287.0
2018-11-30 09:50:00,251.01,251.57,249.66,250.53,68469.0,251.01,251.57,249.66,250.53,68469.0
2018-11-30 10:00:00,250.7,250.7,249.15,249.77,64169.0,250.7,250.7,249.15,249.77,64169.0
2018-11-30 10:10:00,249.74,250.58,249.22,249.22,55195.0,249.74,250.58,249.22,249.22,55195.0
2018-11-30 10:20:00,249.31,249.55,248.84,249.22,48784.0,249.31,249.55,248.84,249.22,48784.0
2018-11-30 10:30:00,249.25,250.62,249.19,250.62,41440.0,249.25,250.62,249.19,250.62,41440.0
2018-11-30 10:40:00,250.62,250.75,249.69,249.69,55812.0,250.62,250.75,249.69,249.69,55812.0
2018-11-30 10:50:00,249.7,249.98,249.03,249.24,55662.0,249.7,249.98,249.03,249.24,55662.0
2018-11-30 11:00:00,249.03,249.52,248.76,248.76,40183.0,249.03,249.52,248.76,248.76,40183.0
2018-11-30 11:10:00,248.71,249.26,248.3,248.92,41705.0,248.71,249.26,248.3,248.92,41705.0
2018-11-30 11:20:00,248.94,249.38,248.2,248.34,44292.0,248.94,249.38,248.2,248.34,44292.0
2018-11-30 11:30:00,248.28,249.7,247.81,249.56,66619.0,248.28,249.7,247.81,249.56,66619.0
2018-11-30 11:40:00,249.55,250.07,249.28,249.75,31499.0,249.55,250.07,249.28,249.75,31499.0
2018-11-30 11:50:00,249.75,249.98,249.43,249.43,29376.0,249.75,249.98,249.43,249.43,29376.0
2018-11-30 12:00:00,249.39,249.47,248.92,249.28,27091.0,249.39,249.47,248.92,249.28,27091.0
2018-11-30 12:10:00,249.16,249.27,248.41,248.46,31058.0,249.16,249.27,248.41,248.46,31058.0
2018-11-30 12:20:00,248.41,248.58,248.01,248.47,43428.0,248.41,248.58,248.01,248.47,43428.0
2018-11-30 12:30:00,248.53,248.88,248.28,248.38,19756.0,248.53,248.88,248.28,248.38,19756.0
2018-11-30 12:40:00,248.35,249.09,248.18,248.88,26266.0,248.35,249.09,248.18,248.88,26266.0
2018-11-30 12:50:00,248.83,249.0,248.18,248.18,22703.0,248.83,249.0,248.18,248.18,22703.0
2018-11-30 13:00:00,248.17,248.17,247.27,247.31,32225.0,248.17,248.17,247.27,247.31,32225.0
2018-11-30 13:10:00,247.23,247.7,247.09,247.63,35416.0,247.23,247.7,247.09,247.63,35416.0
2018-11-30 13:20:00,247.65,248.0,247.46,247.79,46042.0,247.65,248.0,247.46,247.79,46042.0
2018-11-30 13:30:00,247.79,249.02,247.72,248.5,59625.0,247.79,249.02,247.72,248.5,59625.0
2018-11-30 13:40:00,248.55,249.46,248.44,249.46,41755.0,248.55,249.46,248.44,249.46,41755.0
2018-11-30 13:50:00,249.46,249.73,248.83,248.89,45434.0,249.46,249.73,248.83,248.89,45434.0
2018-11-30 14:00:00,248.98,249.17,248.62,249.03,45927.0,248.98,249.17,248.62,249.03,45927.0
2018-11-30 14:10:00,249.05,249.33,248.77,248.92,32019.0,249.05,249.33,248.77,248.92,32019.0
2018-11-30 14:20:00,248.79,249.19,248.73,249.19,32561.0,248.79,249.19,248.73,249.19,32561.0
2018-11-30 14:30:00,249.14,249.75,249.04,249.66,37423.0,249.14,249.75,249.04,249.66,37423.0
2018-11-30 14:40:00,249.66,250.09,249.06,249.19,42246.0,249.66,250.09,249.06,249.19,42246.0
2018-11-30 14:50:00,249.19,249.45,249.07,249.25,36345.0,249.19,249.45,249.07,249.25,36345.0
2018-11-30 15:00:00,249.31,250.23,249.28,250.22,36053.0,249.31,250.23,249.28,250.22,36053.0
2018-11-30 15:10:00,250.2,250.43,249.92,250.43,34965.0,250.2,250.43,249.92,250.43,34965.0
2018-11-30 15:20:00,250.43,250.46,249.8,249.8,52954.0,250.43,250.46,249.8,249.8,52954.0
2018-11-30 15:30:00,249.81,250.27,249.4,249.77,60695.0,249.81,250.27,249.4,249.77,60695.0
2018-11-30 15:40:00,249.78,249.85,249.38,249.65,88000.0,249.78,249.85,249.38,249.65,88000.0
2018-11-30 15:50:00,249.61,251.06,249.2,250.93,437874.0,249.61,251.06,249.2,250.93,437874.0
2018-12-03 09:30:00,260.71,260.72,255.01,255.39,401577.0,260.71,260.72,255.01,255.39,401577.0
2018-12-03 09:40:00,255.37,255.87,253.82,254.78,181949.0,255.37,255.87,253.82,254.78,181949.0
2018-12-03 09:50:00,254.92,255.06,252.31,254.23,103257.0,254.92,255.06,252.31,254.23,103257.0
2018-12-03 10:00:00,254.18,254.47,253.01,253.56,148239.0,254.18,254.47,253.01,253.56,148239.0
2018-12-03 10:10:00,253.41,255.0,253.12,254.58,108727.0,253.41,255.0,253.12,254.58,108727.0
2018-12-03 10:20:00,254.58,255.89,254.24,255.21,111373.0,254.58,255.89,254.24,255.21,111373.0
2018-12-03 10:30:00,255.15,255.19,253.31,253.31,94211.0,255.15,255.19,253.31,253.31,94211.0
2018-12-03 10:40:00,253.34,253.72,252.7,252.98,39391.0,253.34,253.72,252.7,252.98,39391.0
2018-12-03 10:50:00,252.92,252.92,252.08,252.28,138982.0,252.92,252.92,252.08,252.28,138982.0
2018-12-03 11:00:00,252.4,253.57,251.81,253.57,62695.0,252.4,253.57,251.81,253.57,62695.0
2018-12-03 11:10:00,253.63,253.94,252.88,253.68,58847.0,253.63,253.94,252.88,253.68,58847.0
2018-12-03 11:20:00,253.62,254.05,253.21,253.9,61949.0,253.62,254.05,253.21,253.9,61949.0
2018-12-03 11:30:00,254.03,254.59,253.87,254.16,49027.0,254.03,254.59,253.87,254.16,49027.0
2018-12-03 11:40:00,254.06,254.1,252.53,253.46,46461.0,254.06,254.1,252.53,253.46,46461.0
2018-12-03 11:50:00,253.43,253.7,252.29,252.57,58064.0,253.43,253.7,252.29,252.57,58064.0
2018-12-03 12:00:00,252.52,253.43,252.44,253.26,27584.0,252.52,253.43,252.44,253.26,27584.0
2018-12-03 12:10:00,253.25,253.54,252.73,253.3,31468.0,253.25,253.54,252.73,253.3,31468.0
2018-12-03 12:20:00,253.16,253.55,252.73,253.37,27991.0,253.16,253.55,252.73,253.37,27991.0
2018-12-03 12:30:00,253.42,254.53,253.42,253.96,33958.0,253.42,254.53,253.42,253.96,33958.0
2018-12-03 12:40:00,253.99,254.03,253.37,253.6,15751.0,253.99,254.03,253.37,253.6,15751.0
2018-12-03 12:50:00,253.59,253.67,253.02,253.65,25644.0,253.59,253.67,253.02,253.65,25644.0
2018-12-03 13:00:00,253.67,254.5,253.67,254.21,28135.0,253.67,254.5,253.67,254.21,28135.0
2018-12-03 13:10:00,254.24,254.97,254.13,254.66,31793.0,254.24,254.97,254.13,254.66,31793.0
2018-12-03 13:20:00,254.74,254.98,254.56,254.73,25849.0,254.74,254.98,254.56,254.73,25849.0
2018-12-03 13:30:00,254.66,254.67,253.93,254.03,23032.0,254.66,254.67,253.93,254.03,23032.0
2018-12-03 13:40:00,253.96,254.15,253.41,253.47,21118.0,253.96,254.15,253.41,253.47,21118.0
2018-12-03 13:50:00,253.48,254.04,253.37,253.87,17096.0,253.48,254.04,253.37,253.87,17096.0
2018-12-03 14:00:00,253.93,254.39,252.91,253.41,44884.0,253.93,254.39,252.91,253.41,44884.0
2018-12-03 14:10:00,253.41,254.47,253.36,254.17,101866.0,253.41,254.47,253.36,254.17,101866.0
2018-12-03 14:20:00,254.22,254.79,254.13,254.63,26530.0,254.22,254.79,254.13,254.63,26530.0
2018-12-03 14:30:00,254.65,254.93,254.41,254.85,27755.0,254.65,254.93,254.41,254.85,27755.0
2018-12-03 14:40:00,254.85,255.0,254.1,254.41,25880.0,254.85,255.0,254.1,254.41,25880.0
2018-12-03 14:50:00,254.45,254.77,253.84,254.21,26323.0,254.45,254.77,253.84,254.21,26323.0
2018-12-03 15:00:00,254.16,254.2,253.45,253.75,35660.0,254.16,254.2,253.45,253.75,35660.0
2018-12-03 15:10:00,253.8,254.95,253.8,254.69,31521.0,253.8,254.95,253.8,254.69,31521.0
2018-12-03 15:20:00,254.74,255.01,254.38,254.96,70042.0,254.74,255.01,254.38,254.96,70042.0
2018-12-03 15:30:00,254.9,255.06,254.73,254.93,73418.0,254.9,255.06,254.73,254.93,73418.0
2018-12-03 15:40:00,254.96,254.98,254.2,254.63,70460.0,254.96,254.98,254.2,254.63,70460.0
2018-12-03 15:50:00,254.58,255.29,254.19,255.25,288201.0,254.58,255.29,254.19,255.25,288201.0
2018-12-04 09:30:00,253.22,253.84,250.93,251.59,162910.0,253.22,253.84,250.93,251.59,162910.0
2018-12-04 09:40:00,251.66,252.7,251.22,252.38,59032.0,251.66,252.7,251.22,252.38,59032.0
2018-12-04 09:50:00,252.3,252.92,251.22,252.73,58807.0,252.3,252.92,251.22,252.73,58807.0
2018-12-04 10:00:00,252.74,254.0,251.97,253.88,61571.0,252.74,254.0,251.97,253.88,61571.0
2018-12-04 10:10:00,253.92,254.71,253.51,253.86,35318.0,253.92,254.71,253.51,253.86,35318.0
2018-12-04 10:20:00,253.85,254.15,253.47,254.12,33502.0,253.85,254.15,253.47,254.12,33502.0
2018-12-04 10:30:00,254.26,254.57,253.85,254.47,57004.0,254.26,254.57,253.85,254.47,57004.0
2018-12-04 10:40:00,254.49,254.57,253.67,254.33,30437.0,254.49,254.57,253.67,254.33,30437.0
2018-12-04 10:50:00,254.26,254.4,253.8,253.8,21776.0,254.26,254.4,253.8,253.8,21776.0
2018-12-04 11:00:00,253.55,254.0,253.11,253.81,78744.0,253.55,254.0,253.11,253.81,78744.0
2018-12-04 11:10:00,253.67,253.68,252.97,253.1,34335.0,253.67,253.68,252.97,253.1,34335.0
2018-12-04 11:20:00,253.17,253.88,252.95,253.2,41089.0,253.17,253.88,252.95,253.2,41089.0
2018-12-04 11:30:00,253.23,253.27,252.12,252.55,30183.0,253.23,253.27,252.12,252.55,30183.0
2018-12-04 11:40:00,252.59,252.89,251.9,252.57,103167.0,252.59,252.89,251.9,252.57,103167.0
2018-12-04 11:50:00,252.36,252.96,252.16,252.16,22924.0,252.36,252.96,252.16,252.16,22924.0
2018-12-04 12:00:00,252.16,252.19,250.06,250.6,66262.0,252.16,252.19,250.06,250.6,66262.0
2018-12-04 12:10:00,250.83,250.84,249.27,249.68,54727.0,250.83,250.84,249.27,249.68,54727.0
2018-12-04 12:20:00,249.78,249.78,247.77,247.98,82190.0,249.78,249.78,247.77,247.98,82190.0
2018-12-04 12:30:00,247.82,248.66,245.86,248.3,120785.0,247.82,248.66,245.86,248.3,120785.0
2018-12-04 12:40:00,248.24,249.51,248.04,249.46,41154.0,248.24,249.51,248.04,249.46,41154.0
2018-12-04 12:50:00,249.24,249.45,248.27,248.33,27911.0,249.24,249.45,248.27,248.33,27911.0
2018-12-04 13:00:00,248.28,248.77,247.91,248.27,18457.0,248.28,248.77,247.91,248.27,18457.0
2018-12-04 13:10:00,248.23,248.61,247.9,248.33,33269.0,248.23,248.61,247.9,248.33,33269.0
2018-12-04 13:20:00,248.2,248.54,246.44,247.16,28699.0,248.2,248.54,246.44,247.16,28699.0
2018-12-04 13:30:00,247.27,247.74,245.89,246.12,46645.0,247.27,247.74,245.89,246.12,46645.0
2018-12-04 13:40:00,245.92,246.79,245.09,246.38,130458.0,245.92,246.79,245.09,246.38,130458.0
2018-12-04 13:50:00,246.38,247.07,246.09,246.81,65392.0,246.38,247.07,246.09,246.81,65392.0
2018-12-04 14:00:00,246.8,247.67,246.66,247.63,50291.0,246.8,247.67,246.66,247.63,50291.0
2018-12-04 14:10:00,247.57,248.51,247.44,248.49,41155.0,247.57,248.51,247.44,248.49,41155.0
2018-12-04 14:20:00,248.54,248.67,246.89,246.94,31326.0,248.54,248.67,246.89,246.94,31326.0
2018-12-04 14:30:00,247.12,248.37,247.07,248.28,27633.0,247.12,248.37,247.07,248.28,27633.0
2018-12-04 14:40:00,248.27,249.23,247.91,249.1,31321.0,248.27,249.23,247.91,249.1,31321.0
2018-12-04 14:50:00,249.1,249.26,247.82,247.83,33954.0,249.1,249.26,247.82,247.83,33954.0
2018-12-04 15:00:00,247.82,247.89,246.81,246.92,80191.0,247.82,247.89,246.81,246.92,80191.0
2018-12-04 15:10:00,246.8,247.62,246.51,246.91,49999.0,246.8,247.62,246.51,246.91,49999.0
2018-12-04 15:20:00,246.91,247.4,245.93,246.18,60859.0,246.91,247.4,245.93,246.18,60859.0
2018-12-04 15:30:00,246.15,246.8,245.56,245.85,81267.0,246.15,246.8,245.56,245.85,81267.0
2018-12-04 15:40:00,245.82,245.95,245.27,245.81,79904.0,245.82,245.95,245.27,245.81,79904.0
2018-12-04 15:50:00,245.8,246.09,244.98,245.87,317611.0,245.8,246.09,244.98,245.87,317611.0
2018-12-06 09:30:00,240.0,244.28,237.96,244.23,234139.0,240.0,244.28,237.96,244.23,234139.0
2018-12-06 09:40:00,244.3,244.3,241.8,242.89,88598.0,244.3,244.3,241.8,242.89,88598.0
2018-12-06 09:50:00,242.89,243.4,241.07,241.81,98189.0,242.89,243.4,241.07,241.81,98189.0
2018-12-06 10:00:00,241.78,244.0,241.57,243.92,56210.0,241.78,244.0,241.57,243.92,56210.0
2018-12-06 10:10:00,243.77,245.16,242.77,243.81,62583.0,243.77,245.16,242.77,243.81,62583.0
2018-12-06 10:20:00,243.87,245.57,243.56,245.02,59213.0,243.87,245.57,243.56,245.02,59213.0
2018-12-06 10:30:00,245.14,245.27,243.76,244.15,45445.0,245.14,245.27,243.76,244.15,45445.0
2018-12-06 10:40:00,244.38,244.97,243.08,243.45,48298.0,244.38,244.97,243.08,243.45,48298.0
2018-12-06 10:50:00,243.45,244.04,242.0,242.0,61507.0,243.45,244.04,242.0,242.0,61507.0
2018-12-06 11:00:00,242.0,242.81,241.51,242.36,58902.0,242.0,242.81,241.51,242.36,58902.0
2018-12-06 11:10:00,242.5,242.63,241.47,241.53,47065.0,242.5,242.63,241.47,241.53,47065.0
2018-12-06 11:20:00,241.56,241.59,240.18,240.47,57597.0,241.56,241.59,240.18,240.47,57597.0
2018-12-06 11:30:00,240.41,242.44,240.22,242.36,55444.0,240.41,242.44,240.22,242.36,55444.0
2018-12-06 11:40:00,242.37,243.05,241.75,243.01,40990.0,242.37,243.05,241.75,243.01,40990.0
2018-12-06 11:50:00,243.09,244.61,242.79,244.41,60576.0,243.09,244.61,242.79,244.41,60576.0
2018-12-06 12:00:00,244.4,244.5,243.38,243.86,53336.0,244.4,244.5,243.38,243.86,53336.0
2018-12-06 12:10:00,243.86,245.25,243.59,244.61,55595.0,243.86,245.25,243.59,244.61,55595.0
2018-12-06 12:20:00,244.56,246.0,244.25,245.92,87632.0,244.56,246.0,244.25,245.92,87632.0
2018-12-06 12:30:00,245.9,246.66,245.27,245.51,74282.0,245.9,246.66,245.27,245.51,74282.0
2018-12-06 12:40:00,245.52,247.35,245.52,246.98,73108.0,245.52,247.35,245.52,246.98,73108.0
2018-12-06 12:50:00,247.05,247.89,246.76,247.07,40438.0,247.05,247.89,246.76,247.07,40438.0
2018-12-06 13:00:00,247.03,247.29,246.3,246.34,45448.0,247.03,247.29,246.3,246.34,45448.0
2018-12-06 13:10:00,246.41,247.02,246.25,246.37,26151.0,246.41,247.02,246.25,246.37,26151.0
2018-12-06 13:20:00,246.24,246.66,245.78,246.1,38609.0,246.24,246.66,245.78,246.1,38609.0
2018-12-06 13:30:00,246.02,246.58,245.45,246.45,41936.0,246.02,246.58,245.45,246.45,41936.0
2018-12-06 13:40:00,246.49,247.54,246.49,247.53,39045.0,246.49,247.54,246.49,247.53,39045.0
2018-12-06 13:50:00,247.54,248.74,247.54,248.74,50855.0,247.54,248.74,247.54,248.74,50855.0
2018-12-06 14:00:00,248.55,249.17,247.97,248.29,60500.0,248.55,249.17,247.97,248.29,60500.0
2018-12-06 14:10:00,248.15,248.16,246.66,246.7,53966.0,248.15,248.16,246.66,246.7,53966.0
2018-12-06 14:20:00,246.74,247.49,246.47,247.48,45752.0,246.74,247.49,246.47,247.48,45752.0
2018-12-06 14:30:00,247.48,247.58,246.57,246.93,39468.0,247.48,247.58,246.57,246.93,39468.0
2018-12-06 14:40:00,247.0,247.6,245.57,246.05,53039.0,247.0,247.6,245.57,246.05,53039.0
2018-12-06 14:50:00,245.97,247.72,245.96,247.38,71967.0,245.97,247.72,245.96,247.38,71967.0
2018-12-06 15:00:00,247.44,248.34,246.93,247.59,45344.0,247.44,248.34,246.93,247.59,45344.0
2018-12-06 15:10:00,247.56,248.02,247.17,247.73,50196.0,247.56,248.02,247.17,247.73,50196.0
2018-12-06 15:20:00,247.73,248.59,247.11,248.52,51571.0,247.73,248.59,247.11,248.52,51571.0
2018-12-06 15:30:00,248.42,249.71,248.27,249.55,84920.0,248.42,249.71,248.27,249.55,84920.0
2018-12-06 15:40:00,249.53,250.2,248.92,250.04,119206.0,249.53,250.2,248.92,250.04,119206.0
2018-12-06 15:50:00,250.02,250.68,249.87,250.68,245889.0,250.02,250.68,249.87,250.68,245889.0
2018-12-07 09:30:00,248.51,249.2,246.51,248.3,160248.0,248.51,249.2,246.51,248.3,160248.0
2018-12-07 09:40:00,248.01,249.26,246.52,246.8,56466.0,248.01,249.26,246.52,246.8,56466.0
2018-12-07 09:50:00,246.66,247.34,245.55,246.06,46245.0,246.66,247.34,245.55,246.06,46245.0
2018-12-07 10:00:00,246.25,246.69,244.65,244.85,72465.0,246.25,246.69,244.65,244.85,72465.0
2018-12-07 10:10:00,244.94,244.94,242.79,243.5,51799.0,244.94,244.94,242.79,243.5,51799.0
2018-12-07 10:20:00,243.21,244.88,243.11,244.02,56221.0,243.21,244.88,243.11,244.02,56221.0
2018-12-07 10:30:00,243.92,244.39,242.33,242.56,66109.0,243.92,244.39,242.33,242.56,66109.0
2018-12-07 10:40:00,242.33,244.05,242.21,242.95,40863.0,242.33,244.05,242.21,242.95,40863.0
2018-12-07 10:50:00,242.74,243.6,242.27,243.37,42772.0,242.74,243.6,242.27,243.37,42772.0
2018-12-07 11:00:00,243.39,243.8,241.7,241.88,35892.0,243.39,243.8,241.7,241.88,35892.0
2018-12-07 11:10:00,241.92,242.21,241.03,241.84,35693.0,241.92,242.21,241.03,241.84,35693.0
2018-12-07 11:20:00,241.84,241.89,240.35,241.2,56159.0,241.84,241.89,240.35,241.2,56159.0
2018-12-07 11:30:00,241.24,241.66,240.4,241.41,37838.0,241.24,241.66,240.4,241.41,37838.0
2018-12-07 11:40:00,241.42,242.64,240.89,242.43,34850.0,241.42,242.64,240.89,242.43,34850.0
2018-12-07 11:50:00,242.3,242.36,240.49,240.51,32512.0,242.3,242.36,240.49,240.51,32512.0
2018-12-07 12:00:00,240.53,242.15,240.51,241.78,51369.0,240.53,242.15,240.51,241.78,51369.0
2018-12-07 12:10:00,241.75,242.73,240.83,241.08,40572.0,241.75,242.73,240.83,241.08,40572.0
2018-12-07 12:20:00,241.14,241.52,240.97,241.37,42387.0,241.14,241.52,240.97,241.37,42387.0
2018-12-07 12:30:00,241.29,241.31,240.16,240.41,30934.0,241.29,241.31,240.16,240.41,30934.0
2018-12-07 12:40:00,240.41,240.68,239.6,240.1,30697.0,240.41,240.68,239.6,240.1,30697.0
2018-12-07 12:50:00,240.14,242.57,240.14,242.21,25830.0,240.14,242.57,240.14,242.21,25830.0
2018-12-07 13:00:00,242.02,242.85,241.71,241.73,23492.0,242.02,242.85,241.71,241.73,23492.0
2018-12-07 13:10:00,241.7,242.04,241.08,241.15,21711.0,241.7,242.04,241.08,241.15,21711.0
2018-12-07 13:20:00,241.3,242.76,241.3,242.64,33219.0,241.3,242.76,241.3,242.64,33219.0
2018-12-07 13:30:00,242.55,242.79,241.72,241.91,28565.0,242.55,242.79,241.72,241.91,28565.0
2018-12-07 13:40:00,241.76,242.31,241.3,241.37,19117.0,241.76,242.31,241.3,241.37,19117.0
2018-12-07 13:50:00,241.46,241.46,240.48,240.48,25338.0,241.46,241.46,240.48,240.48,25338.0
2018-12-07 14:00:00,240.47,240.64,239.73,239.99,26229.0,240.47,240.64,239.73,239.99,26229.0
2018-12-07 14:10:00,239.92,240.87,239.39,240.87,40368.0,239.92,240.87,239.39,240.87,40368.0
2018-12-07 14:20:00,240.92,241.12,239.63,240.37,42835.0,240.92,241.12,239.63,240.37,42835.0
2018-12-07 14:30:00,240.66,240.66,239.42,239.58,52421.0,240.66,240.66,239.42,239.58,52421.0
2018-12-07 14:40:00,239.58,239.9,238.46,239.31,42576.0,239.58,239.9,238.46,239.31,42576.0
2018-12-07 14:50:00,239.28,239.67,238.05,238.57,73230.0,239.28,239.67,238.05,238.57,73230.0
2018-12-07 15:00:00,238.61,239.07,237.65,239.06,75349.0,238.61,239.07,237.65,239.06,75349.0
2018-12-07 15:10:00,239.06,239.27,238.31,238.63,85481.0,239.06,239.27,238.31,238.63,85481.0
2018-12-07 15:20:00,238.57,239.11,237.79,238.96,80590.0,238.57,239.11,237.79,238.96,80590.0
2018-12-07 15:30:00,238.85,240.27,238.63,239.12,105859.0,238.85,240.27,238.63,239.12,105859.0
2018-12-07 15:40:00,239.13,239.67,238.08,238.11,181362.0,239.13,239.67,238.08,238.11,181362.0
2018-12-07 15:50:00,238.15,238.82,238.0,238.02,341447.0,238.15,238.82,238.0,238.02,341447.0
2018-12-10 09:30:00,237.46,243.76,237.01,242.37,130866.0,237.46,243.76,237.01,242.37,130866.0
2018-12-10 09:40:00,242.07,244.07,241.61,241.65,61232.0,242.07,244.07,241.61,241.65,61232.0
2018-12-10 09:50:00,241.68,241.7,239.5,239.7,69441.0,241.68,241.7,239.5,239.7,69441.0
2018-12-10 10:00:00,239.84,242.0,239.57,241.66,40565.0,239.84,242.0,239.57,241.66,40565.0
2018-12-10 10:10:00,241.46,243.14,241.14,243.13,45873.0,241.46,243.14,241.14,243.13,45873.0
2018-12-10 10:20:00,243.01,243.27,240.79,241.28,49414.0,243.01,243.27,240.79,241.28,49414.0
2018-12-10 10:30:00,241.25,241.89,239.27,239.9,75268.0,241.25,241.89,239.27,239.9,75268.0
2018-12-10 10:40:00,239.9,240.86,239.09,240.09,58288.0,239.9,240.86,239.09,240.09,58288.0
2018-12-10 10:50:00,240.02,241.4,239.25,239.97,75520.0,240.02,241.4,239.25,239.97,75520.0
2018-12-10 11:00:00,240.12,240.21,238.09,238.92,97204.0,240.12,240.21,238.09,238.92,97204.0
2018-12-10 11:10:00,238.77,239.35,238.08,238.84,32458.0,238.77,239.35,238.08,238.84,32458.0
2018-12-10 11:20:00,238.54,239.39,238.13,239.3,26603.0,238.54,239.39,238.13,239.3,26603.0
2018-12-10 11:30:00,239.31,241.23,239.29,241.17,30719.0,239.31,241.23,239.29,241.17,30719.0
2018-12-10 11:40:00,240.9,241.62,240.59,240.83,38792.0,240.9,241.62,240.59,240.83,38792.0
2018-12-10 11:50:00,240.79,241.19,239.84,240.34,24099.0,240.79,241.19,239.84,240.34,24099.0
2018-12-10 12:00:00,240.43,240.48,239.24,240.04,33560.0,240.43,240.48,239.24,240.04,33560.0
2018-12-10 12:10:00,239.95,241.01,239.21,239.34,37584.0,239.95,241.01,239.21,239.34,37584.0
2018-12-10 12:20:00,239.3,239.88,238.85,239.74,23750.0,239.3,239.88,238.85,239.74,23750.0
2018-12-10 12:30:00,239.55,241.8,239.44,241.62,37648.0,239.55,241.8,239.44,241.62,37648.0
2018-12-10 12:40:00,241.67,242.34,241.27,241.93,33820.0,241.67,242.34,241.27,241.93,33820.0
2018-12-10 12:50:00,242.0,242.21,241.28,241.74,57598.0,242.0,242.21,241.28,241.74,57598.0
2018-12-10 13:00:00,241.78,241.9,240.91,241.08,41360.0,241.78,241.9,240.91,241.08,41360.0
2018-12-10 13:10:00,241.09,241.85,240.78,241.62,28607.0,241.09,241.85,240.78,241.62,28607.0
2018-12-10 13:20:00,241.6,241.74,240.27,240.32,32686.0,241.6,241.74,240.27,240.32,32686.0
2018-12-10 13:30:00,240.44,242.4,240.26,241.92,35191.0,240.44,242.4,240.26,241.92,35191.0
2018-12-10 13:40:00,241.88,242.07,241.38,241.83,36711.0,241.88,242.07,241.38,241.83,36711.0
2018-12-10 13:50:00,241.95,242.71,241.9,242.46,16219.0,241.95,242.71,241.9,242.46,16219.0
2018-12-10 14:00:00,242.37,243.32,242.1,242.98,37901.0,242.37,243.32,242.1,242.98,37901.0
2018-12-10 14:10:00,243.0,243.21,242.35,242.47,28613.0,243.0,243.21,242.35,242.47,28613.0
2018-12-10 14:20:00,242.49,243.5,242.2,243.11,43838.0,242.49,243.5,242.2,243.11,43838.0
2018-12-10 14:30:00,243.15,244.06,243.03,243.67,39496.0,243.15,244.06,243.03,243.67,39496.0
2018-12-10 14:40:00,243.72,244.24,243.68,243.99,42441.0,243.72,244.24,243.68,243.99,42441.0
2018-12-10 14:50:00,244.01,244.54,243.09,243.24,43648.0,244.01,244.54,243.09,243.24,43648.0
2018-12-10 15:00:00,243.2,243.96,243.0,243.96,40963.0,243.2,243.96,243.0,243.96,40963.0
2018-12-10 15:10:00,243.93,244.09,242.95,243.0,42028.0,243.93,244.09,242.95,243.0,42028.0
2018-12-10 15:20:00,243.21,244.03,242.97,244.03,54364.0,243.21,244.03,242.97,244.03,54364.0
2018-12-10 15:30:00,244.13,245.4,244.13,245.15,76092.0,244.13,245.4,244.13,245.15,76092.0
2018-12-10 15:40:00,245.2,245.22,244.3,244.34,94238.0,245.2,245.22,244.3,244.34,94238.0
2018-12-10 15:50:00,244.32,244.92,244.05,244.08,157140.0,244.32,244.92,244.05,244.08,157140.0
2018-12-11 09:30:00,251.31,251.75,247.69,248.29,300958.0,251.31,251.75,247.69,248.29,300958.0
2018-12-11 09:40:00,248.41,249.57,247.94,248.39,100311.0,248.41,249.57,247.94,248.39,100311.0
2018-12-11 09:50:00,248.47,250.09,248.37,249.7,86853.0,248.47,250.09,248.37,249.7,86853.0
2018-12-11 10:00:00,249.76,250.22,249.02,249.02,64688.0,249.76,250.22,249.02,249.02,64688.0
2018-12-11 10:10:00,249.01,249.01,247.5,248.76,64993.0,249.01,249.01,247.5,248.76,64993.0
2018-12-11 10:20:00,248.69,250.07,248.41,249.84,47438.0,248.69,250.07,248.41,249.84,47438.0
2018-12-11 10:30:00,249.85,250.08,248.63,249.18,42477.0,249.85,250.08,248.63,249.18,42477.0
2018-12-11 10:40:00,249.31,249.42,246.89,247.13,52424.0,249.31,249.42,246.89,247.13,52424.0
2018-12-11 10:50:00,247.04,247.15,246.15,247.0,61931.0,247.04,247.15,246.15,247.0,61931.0
2018-12-11 11:00:00,246.99,247.0,246.36,246.9,72832.0,246.99,247.0,246.36,246.9,72832.0
2018-12-11 11:10:00,246.94,247.18,246.18,246.71,69655.0,246.94,247.18,246.18,246.71,69655.0
2018-12-11 11:20:00,246.73,247.31,246.31,246.45,49507.0,246.73,247.31,246.31,246.45,49507.0
2018-12-11 11:30:00,246.44,246.67,245.47,246.17,42347.0,246.44,246.67,245.47,246.17,42347.0
2018-12-11 11:40:00,246.1,247.08,245.68,246.84,39797.0,246.1,247.08,245.68,246.84,39797.0
2018-12-11 11:50:00,247.02,248.17,246.8,247.87,78582.0,247.02,248.17,246.8,247.87,78582.0
2018-12-11 12:00:00,247.83,247.83,245.65,245.99,40314.0,247.83,247.83,245.65,245.99,40314.0
2018-12-11 12:10:00,245.82,245.82,244.6,244.97,36734.0,245.82,245.82,244.6,244.97,36734.0
2018-12-11 12:20:00,244.94,245.87,244.94,245.67,25399.0,244.94,245.87,244.94,245.67,25399.0
2018-12-11 12:30:00,245.82,246.26,245.32,245.33,44693.0,245.82,246.26,245.32,245.33,44693.0
2018-12-11 12:40:00,245.31,246.0,245.31,245.64,26047.0,245.31,246.0,245.31,245.64,26047.0
2018-12-11 12:50:00,245.59,245.88,245.3,245.48,23762.0,245.59,245.88,245.3,245.48,23762.0
2018-12-11 13:00:00,245.34,245.83,245.12,245.4,22487.0,245.34,245.83,245.12,245.4,22487.0
2018-12-11 13:10:00,245.35,245.45,244.72,245.17,23402.0,245.35,245.45,244.72,245.17,23402.0
2018-12-11 13:20:00,245.23,245.97,244.88,245.3,37080.0,245.23,245.97,244.88,245.3,37080.0
2018-12-11 13:30:00,245.19,245.19,244.43,244.71,28130.0,245.19,245.19,244.43,244.71,28130.0
2018-12-11 13:40:00,244.74,244.74,243.11,243.34,30740.0,244.74,244.74,243.11,243.34,30740.0
2018-12-11 13:50:00,243.45,243.6,242.8,243.25,38144.0,243.45,243.6,242.8,243.25,38144.0
2018-12-11 14:00:00,243.21,243.82,242.99,243.09,34628.0,243.21,243.82,242.99,243.09,34628.0
2018-12-11 14:10:00,243.08,244.5,242.78,244.18,55210.0,243.08,244.5,242.78,244.18,55210.0
2018-12-11 14:20:00,244.12,245.92,243.91,245.73,71804.0,244.12,245.92,243.91,245.73,71804.0
2018-12-11 14:30:00,245.7,246.73,245.65,245.9,63241.0,245.7,246.73,245.65,245.9,63241.0
2018-12-11 14:40:00,246.0,246.66,245.61,246.1,55797.0,246.0,246.66,245.61,246.1,55797.0
2018-12-11 14:50:00,246.08,246.45,245.87,246.11,18135.0,246.08,246.45,245.87,246.11,18135.0
2018-12-11 15:00:00,246.14,246.51,245.41,246.34,36948.0,246.14,246.51,245.41,246.34,36948.0
2018-12-11 15:10:00,246.38,247.6,246.38,247.01,45730.0,246.38,247.6,246.38,247.01,45730.0
2018-12-11 15:20:00,247.02,247.24,246.66,246.75,35055.0,247.02,247.24,246.66,246.75,35055.0
2018-12-11 15:30:00,246.73,247.57,246.4,246.56,47348.0,246.73,247.57,246.4,246.56,47348.0
2018-12-11 15:40:00,246.52,246.52,245.77,245.89,62503.0,246.52,246.52,245.77,245.89,62503.0
2018-12-11 15:50:00,245.9,246.24,245.14,245.37,128038.0,245.9,246.24,245.14,245.37,128038.0
2018-12-12 09:30:00,250.0,250.06,248.58,249.26,141132.0,250.0,250.06,248.58,249.26,141132.0
2018-12-12 09:40:00,249.13,249.6,248.0,248.4,68348.0,249.13,249.6,248.0,248.4,68348.0
2018-12-12 09:50:00,248.43,249.81,248.36,249.73,55752.0,248.43,249.81,248.36,249.73,55752.0
2018-12-12 10:00:00,249.7,250.62,249.06,250.61,78362.0,249.7,250.62,249.06,250.61,78362.0
2018-12-12 10:10:00,250.47,251.56,250.05,250.75,77642.0,250.47,251.56,250.05,250.75,77642.0
2018-12-12 10:20:00,250.77,250.78,249.28,249.4,49007.0,250.77,250.78,249.28,249.4,49007.0
2018-12-12 10:30:00,249.4,250.45,249.28,249.96,43453.0,249.4,250.45,249.28,249.96,43453.0
2018-12-12 10:40:00,249.79,250.45,249.4,249.97,45896.0,249.79,250.45,249.4,249.97,45896.0
2018-12-12 10:50:00,249.98,250.33,249.77,249.86,67169.0,249.98,250.33,249.77,249.86,67169.0
2018-12-12 11:00:00,249.94,250.57,249.65,250.42,56204.0,249.94,250.57,249.65,250.42,56204.0
2018-12-12 11:10:00,250.43,251.3,250.25,251.15,46503.0,250.43,251.3,250.25,251.15,46503.0
2018-12-12 11:20:00,251.15,251.44,250.79,250.98,26028.0,251.15,251.44,250.79,250.98,26028.0
2018-12-12 11:30:00,251.1,251.36,250.04,250.4,26362.0,251.1,251.36,250.04,250.4,26362.0
2018-12-12 11:40:00,250.4,251.15,250.36,251.15,35255.0,250.4,251.15,250.36,251.15,35255.0
2018-12-12 11:50:00,251.05,251.37,250.4,250.84,28326.0,251.05,251.37,250.4,250.84,28326.0
2018-12-12 12:00:00,250.88,251.15,250.25,250.39,34326.0,250.88,251.15,250.25,250.39,34326.0
2018-12-12 12:10:00,250.53,250.57,249.6,249.62,40051.0,250.53,250.57,249.6,249.62,40051.0
2018-12-12 12:20:00,249.55,250.08,249.4,250.07,37258.0,249.55,250.08,249.4,250.07,37258.0
2018-12-12 12:30:00,250.08,250.26,249.63,249.64,21864.0,250.08,250.26,249.63,249.64,21864.0
2018-12-12 12:40:00,249.65,249.84,249.17,249.2,44976.0,249.65,249.84,249.17,249.2,44976.0
2018-12-12 12:50:00,249.36,250.19,249.25,250.17,35586.0,249.36,250.19,249.25,250.17,35586.0
2018-12-12 13:00:00,250.09,250.35,249.87,249.99,21228.0,250.09,250.35,249.87,249.99,21228.0
2018-12-12 13:10:00,249.99,250.68,249.99,250.45,22130.0,249.99,250.68,249.99,250.45,22130.0
2018-12-12 13:20:00,250.45,250.67,249.87,250.4,32065.0,250.45,250.67,249.87,250.4,32065.0
2018-12-12 13:30:00,250.4,250.4,249.66,250.12,31260.0,250.4,250.4,249.66,250.12,31260.0
2018-12-12 13:40:00,249.99,250.2,249.18,249.52,56856.0,249.99,250.2,249.18,249.52,56856.0
2018-12-12 13:50:00,249.51,249.57,248.79,249.21,39525.0,249.51,249.57,248.79,249.21,39525.0
2018-12-12 14:00:00,249.26,249.26,248.13,248.32,53673.0,249.26,249.26,248.13,248.32,53673.0
2018-12-12 14:10:00,248.28,248.42,247.59,248.29,54156.0,248.28,248.42,247.59,248.29,54156.0
2018-12-12 14:20:00,248.35,248.57,247.35,247.51,59820.0,248.35,248.57,247.35,247.51,59820.0
2018-12-12 14:30:00,247.38,247.55,246.81,247.29,54298.0,247.38,247.55,246.81,247.29,54298.0
2018-12-12 14:40:00,247.28,247.36,246.26,246.55,55730.0,247.28,247.36,246.26,246.55,55730.0
2018-12-12 14:50:00,246.4,247.44,246.11,247.43,48060.0,246.4,247.44,246.11,247.43,48060.0
2018-12-12 15:00:00,247.3,248.55,247.06,248.54,53920.0,247.3,248.55,247.06,248.54,53920.0
2018-12-12 15:10:00,248.58,248.8,247.41,247.61,52473.0,248.58,248.8,247.41,247.61,52473.0
2018-12-12 15:20:00,247.55,247.63,246.94,247.14,65076.0,247.55,247.63,246.94,247.14,65076.0
2018-12-12 15:30:00,247.14,248.44,247.14,248.4,75355.0,247.14,248.44,247.14,248.4,75355.0
2018-12-12 15:40:00,248.44,248.66,247.62,247.65,105936.0,248.44,248.66,247.62,247.65,105936.0
2018-12-12 15:50:00,247.7,247.89,245.04,245.11,435323.0,247.7,247.89,245.04,245.11,435323.0
2018-12-13 09:30:00,248.15,250.8,246.09,249.85,324889.0,248.15,250.8,246.09,249.85,324889.0
2018-12-13 09:40:00,249.98,251.6,249.63,250.44,177311.0,249.98,251.6,249.63,250.44,177311.0
2018-12-13 09:50:00,250.43,250.7,248.21,249.12,104926.0,250.43,250.7,248.21,249.12,104926.0
2018-12-13 10:00:00,249.1,249.87,248.63,248.84,71819.0,249.1,249.87,248.63,248.84,71819.0
2018-12-13 10:10:00,248.84,249.57,248.34,248.66,100341.0,248.84,249.57,248.34,248.66,100341.0
2018-12-13 10:20:00,248.56,248.62,247.63,248.05,80560.0,248.56,248.62,247.63,248.05,80560.0
2018-12-13 10:30:00,248.11,248.45,247.37,247.65,56684.0,248.11,248.45,247.37,247.65,56684.0
2018-12-13 10:40:00,247.65,247.66,245.86,246.35,76437.0,247.65,247.66,245.86,246.35,76437.0
2018-12-13 10:50:00,246.4,247.5,245.2,247.5,77151.0,246.4,247.5,245.2,247.5,77151.0
2018-12-13 11:00:00,247.48,247.75,246.13,247.22,46331.0,247.48,247.75,246.13,247.22,46331.0
2018-12-13 11:10:00,247.19,247.27,245.63,246.49,40030.0,247.19,247.27,245.63,246.49,40030.0
2018-12-13 11:20:00,246.49,247.51,246.31,247.31,38422.0,246.49,247.51,246.31,247.31,38422.0
2018-12-13 11:30:00,247.23,247.45,246.43,247.19,32937.0,247.23,247.45,246.43,247.19,32937.0
2018-12-13 11:40:00,247.08,248.3,246.84,247.46,36612.0,247.08,248.3,246.84,247.46,36612.0
2018-12-13 11:50:00,247.52,247.52,246.1,246.13,56828.0,247.52,247.52,246.1,246.13,56828.0
2018-12-13 12:00:00,246.03,246.32,245.42,246.17,50438.0,246.03,246.32,245.42,246.17,50438.0
2018-12-13 12:10:00,246.19,246.82,246.07,246.46,37618.0,246.19,246.82,246.07,246.46,37618.0
2018-12-13 12:20:00,246.61,246.68,245.9,246.28,29940.0,246.61,246.68,245.9,246.28,29940.0
2018-12-13 12:30:00,246.18,247.24,246.18,247.02,40370.0,246.18,247.24,246.18,247.02,40370.0
2018-12-13 12:40:00,247.02,247.12,246.55,246.95,24613.0,247.02,247.12,246.55,246.95,24613.0
2018-12-13 12:50:00,247.0,247.25,246.33,246.66,27807.0,247.0,247.25,246.33,246.66,27807.0
2018-12-13 13:00:00,246.66,246.8,245.92,246.07,37013.0,246.66,246.8,245.92,246.07,37013.0
2018-12-13 13:10:00,245.99,246.77,245.5,246.19,27826.0,245.99,246.77,245.5,246.19,27826.0
2018-12-13 13:20:00,246.23,246.73,245.67,246.25,55121.0,246.23,246.73,245.67,246.25,55121.0
2018-12-13 13:30:00,246.11,248.25,246.11,248.17,71061.0,246.11,248.25,246.11,248.17,71061.0
2018-12-13 13:40:00,248.24,248.34,247.52,247.52,49433.0,248.24,248.34,247.52,247.52,49433.0
2018-12-13 13:50:00,247.4,247.78,246.87,247.31,43852.0,247.4,247.78,246.87,247.31,43852.0
2018-12-13 14:00:00,247.29,247.49,246.29,246.54,42612.0,247.29,247.49,246.29,246.54,42612.0
2018-12-13 14:10:00,246.52,246.95,246.28,246.77,23211.0,246.52,246.95,246.28,246.77,23211.0
2018-12-13 14:20:00,246.85,246.88,245.93,246.83,43668.0,246.85,246.88,245.93,246.83,43668.0
2018-12-13 14:30:00,246.83,247.7,246.77,247.11,51949.0,246.83,247.7,246.77,247.11,51949.0
2018-12-13 14:40:00,247.08,247.58,247.01,247.12,50536.0,247.08,247.58,247.01,247.12,50536.0
2018-12-13 14:50:00,247.12,247.92,247.12,247.65,57815.0,247.12,247.92,247.12,247.65,57815.0
2018-12-13 15:00:00,247.74,247.76,246.79,246.79,55918.0,247.74,247.76,246.79,246.79,55918.0
2018-12-13 15:10:00,246.79,247.83,246.75,247.69,81510.0,246.79,247.83,246.75,247.69,81510.0
2018-12-13 15:20:00,247.61,247.95,247.36,247.44,74438.0,247.61,247.95,247.36,247.44,74438.0
2018-12-13 15:30:00,247.38,247.86,246.91,247.07,126555.0,247.38,247.86,246.91,247.07,126555.0
2018-12-13 15:40:00,247.09,248.45,247.06,247.61,145357.0,247.09,248.45,247.06,247.61,145357.0
2018-12-13 15:50:00,247.7,248.23,247.24,247.67,378459.0,247.7,248.23,247.24,247.67,378459.0
2018-12-14 09:30:00,241.32,241.32,232.36,232.44,961723.0,241.32,241.32,232.36,232.44,961723.0
2018-12-14 09:40:00,232.5,236.49,231.02,236.23,1030735.0,232.5,236.49,231.02,236.23,1030735.0
2018-12-14 09:50:00,236.08,236.4,233.16,234.69,895192.0,236.08,236.4,233.16,234.69,895192.0
2018-12-14 10:00:00,234.69,236.4,233.34,234.06,499730.0,234.69,236.4,233.34,234.06,499730.0
2018-12-14 10:10:00,234.06,236.48,233.76,235.34,409791.0,234.06,236.48,233.76,235.34,409791.0
2018-12-14 10:20:00,235.33,236.75,234.25,234.76,529870.0,235.33,236.75,234.25,234.76,529870.0
2018-12-14 10:30:00,234.56,235.1,233.7,234.58,382367.0,234.56,235.1,233.7,234.58,382367.0
2018-12-14 10:40:00,234.47,234.48,233.28,233.64,222841.0,234.47,234.48,233.28,233.64,222841.0
2018-12-14 10:50:00,233.72,236.58,233.25,235.84,309040.0,233.72,236.58,233.25,235.84,309040.0
2018-12-14 11:00:00,235.95,236.5,235.3,236.09,236495.0,235.95,236.5,235.3,236.09,236495.0
2018-12-14 11:10:00,235.99,236.73,235.65,236.26,175850.0,235.99,236.73,235.65,236.26,175850.0
2018-12-14 11:20:00,236.2,236.27,234.72,235.18,134037.0,236.2,236.27,234.72,235.18,134037.0
2018-12-14 11:30:00,235.14,235.89,233.85,234.39,124402.0,235.14,235.89,233.85,234.39,124402.0
2018-12-14 11:40:00,234.35,234.81,233.39,233.54,163362.0,234.35,234.81,233.39,233.54,163362.0
2018-12-14 11:50:00,233.5,233.92,232.58,233.06,207094.0,233.5,233.92,232.58,233.06,207094.0
2018-12-14 12:00:00,233.11,234.2,233.04,233.95,124229.0,233.11,234.2,233.04,233.95,124229.0
2018-12-14 12:10:00,234.0,234.38,233.0,233.87,115681.0,234.0,234.38,233.0,233.87,115681.0
2018-12-14 12:20:00,233.94,234.33,233.13,233.39,82050.0,233.94,234.33,233.13,233.39,82050.0
2018-12-14 12:30:00,233.36,233.96,233.0,233.02,92075.0,233.36,233.96,233.0,233.02,92075.0
2018-12-14 12:40:00,233.06,233.12,232.58,233.0,101279.0,233.06,233.12,232.58,233.0,101279.0
2018-12-14 12:50:00,232.98,233.1,232.13,232.36,102000.0,232.98,233.1,232.13,232.36,102000.0
2018-12-14 13:00:00,232.31,232.74,231.81,232.46,99843.0,232.31,232.74,231.81,232.46,99843.0
2018-12-14 13:10:00,232.56,233.3,232.22,232.22,92918.0,232.56,233.3,232.22,232.22,92918.0
2018-12-14 13:20:00,232.11,232.91,232.03,232.22,79491.0,232.11,232.91,232.03,232.22,79491.0
2018-12-14 13:30:00,232.17,232.35,231.75,231.97,132153.0,232.17,232.35,231.75,231.97,132153.0
2018-12-14 13:40:00,232.02,233.68,231.96,233.15,117483.0,232.02,233.68,231.96,233.15,117483.0
2018-12-14 13:50:00,233.16,233.43,232.91,233.13,91657.0,233.16,233.43,232.91,233.13,91657.0
2018-12-14 14:00:00,233.25,233.29,232.8,232.9,110723.0,233.25,233.29,232.8,232.9,110723.0
2018-12-14 14:10:00,232.87,232.97,231.9,232.01,84910.0,232.87,232.97,231.9,232.01,84910.0
2018-12-14 14:20:00,231.97,233.32,231.25,233.08,209211.0,231.97,233.32,231.25,233.08,209211.0
2018-12-14 14:30:00,233.0,233.52,231.65,231.68,152931.0,233.0,233.52,231.65,231.68,152931.0
2018-12-14 14:40:00,231.72,232.45,231.0,231.05,123713.0,231.72,232.45,231.0,231.05,123713.0
2018-12-14 14:50:00,231.09,231.62,230.5,231.23,137524.0,231.09,231.62,230.5,231.23,137524.0
2018-12-14 15:00:00,231.24,231.55,230.5,230.61,93343.0,231.24,231.55,230.5,230.61,93343.0
2018-12-14 15:10:00,230.57,231.68,230.37,231.16,112008.0,230.57,231.68,230.37,231.16,112008.0
2018-12-14 15:20:00,231.14,231.18,230.54,230.54,87133.0,231.14,231.18,230.54,230.54,87133.0
2018-12-14 15:30:00,230.59,230.92,230.25,230.25,144740.0,230.59,230.92,230.25,230.25,144740.0
2018-12-14 15:40:00,230.25,230.43,229.91,230.35,212649.0,230.25,230.43,229.91,230.35,212649.0
2018-12-14 15:50:00,230.29,230.97,230.0,230.0,493380.0,230.29,230.97,230.0,230.0,493380.0
2018-12-17 09:30:00,226.93,228.9,225.6,226.65,314043.0,226.93,228.9,225.6,226.65,314043.0
2018-12-17 09:40:00,226.86,227.16,222.87,224.2,273292.0,226.86,227.16,222.87,224.2,273292.0
2018-12-17 09:50:00,224.1,225.75,223.09,225.5,188879.0,224.1,225.75,223.09,225.5,188879.0
2018-12-17 10:00:00,225.45,225.79,224.81,225.5,141176.0,225.45,225.79,224.81,225.5,141176.0
2018-12-17 10:10:00,225.38,227.74,224.88,226.34,206801.0,225.38,227.74,224.88,226.34,206801.0
2018-12-17 10:20:00,226.34,227.72,226.02,227.65,184812.0,226.34,227.72,226.02,227.65,184812.0
2018-12-17 10:30:00,227.67,227.87,227.19,227.22,168620.0,227.67,227.87,227.19,227.22,168620.0
2018-12-17 10:40:00,227.19,228.78,226.81,228.08,138677.0,227.19,228.78,226.81,228.08,138677.0
2018-12-17 10:50:00,227.99,229.61,227.86,229.0,133011.0,227.99,229.61,227.86,229.0,133011.0
2018-12-17 11:00:00,229.03,230.63,228.96,229.84,159363.0,229.03,230.63,228.96,229.84,159363.0
2018-12-17 11:10:00,229.84,230.24,229.1,229.11,114639.0,229.84,230.24,229.1,229.11,114639.0
2018-12-17 11:20:00,229.18,229.37,227.11,227.22,87946.0,229.18,229.37,227.11,227.22,87946.0
2018-12-17 11:30:00,227.35,227.79,226.69,226.88,66093.0,227.35,227.79,226.69,226.88,66093.0
2018-12-17 11:40:00,226.74,227.35,226.16,227.25,79668.0,226.74,227.35,226.16,227.25,79668.0
2018-12-17 11:50:00,227.34,228.73,227.08,228.72,64638.0,227.34,228.73,227.08,228.72,64638.0
2018-12-17 12:00:00,228.87,229.77,228.56,229.22,59734.0,228.87,229.77,228.56,229.22,59734.0
2018-12-17 12:10:00,229.09,229.7,228.7,228.9,60940.0,229.09,229.7,228.7,228.9,60940.0
2018-12-17 12:20:00,228.89,229.14,227.01,227.43,67262.0,228.89,229.14,227.01,227.43,67262.0
2018-12-17 12:30:00,227.27,227.27,225.56,226.0,53253.0,227.27,227.27,225.56,226.0,53253.0
2018-12-17 12:40:00,226.12,226.39,225.26,225.26,71898.0,226.12,226.39,225.26,225.26,71898.0
2018-12-17 12:50:00,225.26,225.34,224.43,224.84,97974.0,225.26,225.34,224.43,224.84,97974.0
2018-12-17 13:00:00,224.78,225.44,223.47,225.17,126719.0,224.78,225.44,223.47,225.17,126719.0
2018-12-17 13:10:00,225.24,225.34,223.29,223.89,94039.0,225.24,225.34,223.29,223.89,94039.0
2018-12-17 13:20:00,223.87,224.32,223.17,223.31,71314.0,223.87,224.32,223.17,223.31,71314.0
2018-12-17 13:30:00,223.22,223.59,221.61,221.84,138291.0,223.22,223.59,221.61,221.84,138291.0
2018-12-17 13:40:00,221.91,223.28,221.82,222.61,71691.0,221.91,223.28,221.82,222.61,71691.0
2018-12-17 13:50:00,222.59,223.2,222.13,222.71,62917.0,222.59,223.2,222.13,222.71,62917.0
2018-12-17 14:00:00,222.72,223.43,222.6,223.04,109263.0,222.72,223.43,222.6,223.04,109263.0
2018-12-17 14:10:00,222.94,223.65,222.62,222.66,47340.0,222.94,223.65,222.62,222.66,47340.0
2018-12-17 14:20:00,222.73,223.71,222.29,222.4,85261.0,222.73,223.71,222.29,222.4,85261.0
2018-12-17 14:30:00,222.5,223.02,222.28,222.99,48527.0,222.5,223.02,222.28,222.99,48527.0
2018-12-17 14:40:00,223.0,224.03,222.91,223.6,87748.0,223.0,224.03,222.91,223.6,87748.0
2018-12-17 14:50:00,223.58,223.91,222.67,223.16,81270.0,223.58,223.91,222.67,223.16,81270.0
2018-12-17 15:00:00,223.17,223.3,222.07,222.13,102127.0,223.17,223.3,222.07,222.13,102127.0
2018-12-17 15:10:00,222.16,222.93,222.16,222.65,92391.0,222.16,222.93,222.16,222.65,92391.0
2018-12-17 15:20:00,222.56,222.8,220.9,220.95,132512.0,222.56,222.8,220.9,220.95,132512.0
2018-12-17 15:30:00,220.96,221.58,220.51,221.17,127761.0,220.96,221.58,220.51,221.17,127761.0
2018-12-17 15:40:00,221.06,221.59,220.48,220.78,305282.0,221.06,221.59,220.48,220.78,305282.0
2018-12-17 15:50:00,220.81,221.7,220.63,221.38,578533.0,220.81,221.7,220.63,221.38,578533.0
2018-12-18 09:30:00,222.73,225.0,222.15,222.28,203239.0,222.73,225.0,222.15,222.28,203239.0
2018-12-18 09:40:00,222.49,224.9,222.38,223.4,146317.0,222.49,224.9,222.38,223.4,146317.0
2018-12-18 09:50:00,223.34,224.25,222.91,223.09,98481.0,223.34,224.25,222.91,223.09,98481.0
2018-12-18 10:00:00,223.09,223.16,221.55,222.02,122104.0,223.09,223.16,221.55,222.02,122104.0
2018-12-18 10:10:00,222.01,223.4,221.66,223.09,101730.0,222.01,223.4,221.66,223.09,101730.0
2018-12-18 10:20:00,223.17,223.4,222.32,223.05,76161.0,223.17,223.4,222.32,223.05,76161.0
2018-12-18 10:30:00,223.09,223.92,223.03,223.92,78925.0,223.09,223.92,223.03,223.92,78925.0
2018-12-18 10:40:00,223.94,224.08,222.56,223.16,111137.0,223.94,224.08,222.56,223.16,111137.0
2018-12-18 10:50:00,223.14,223.73,222.72,223.17,119362.0,223.14,223.73,222.72,223.17,119362.0
2018-12-18 11:00:00,223.18,223.82,223.11,223.28,82005.0,223.18,223.82,223.11,223.28,82005.0
2018-12-18 11:10:00,223.31,224.13,223.17,223.48,87948.0,223.31,224.13,223.17,223.48,87948.0
2018-12-18 11:20:00,223.47,223.52,222.29,222.63,102384.0,223.47,223.52,222.29,222.63,102384.0
2018-12-18 11:30:00,222.61,224.12,222.44,223.69,71727.0,222.61,224.12,222.44,223.69,71727.0
2018-12-18 11:40:00,223.72,224.78,223.63,224.62,77307.0,223.72,224.78,223.63,224.62,77307.0
2018-12-18 11:50:00,224.66,225.57,224.31,224.8,116973.0,224.66,225.57,224.31,224.8,116973.0
2018-12-18 12:00:00,224.79,226.9,224.79,226.15,78135.0,224.79,226.9,224.79,226.15,78135.0
2018-12-18 12:10:00,226.3,227.22,226.24,227.16,100334.0,226.3,227.22,226.24,227.16,100334.0
2018-12-18 12:20:00,227.0,227.47,226.62,226.88,76445.0,227.0,227.47,226.62,226.88,76445.0
2018-12-18 12:30:00,226.96,227.66,226.86,227.54,106647.0,226.96,227.66,226.86,227.54,106647.0
2018-12-18 12:40:00,227.54,227.8,226.98,227.5,109796.0,227.54,227.8,226.98,227.5,109796.0
2018-12-18 12:50:00,227.51,227.81,227.2,227.3,62199.0,227.51,227.81,227.2,227.3,62199.0
2018-12-18 13:00:00,227.38,227.85,227.33,227.66,59215.0,227.38,227.85,227.33,227.66,59215.0
2018-12-18 13:10:00,227.63,227.92,227.45,227.6,59778.0,227.63,227.92,227.45,227.6,59778.0
2018-12-18 13:20:00,227.55,227.89,227.19,227.55,142687.0,227.55,227.89,227.19,227.55,142687.0
2018-12-18 13:30:00,227.53,227.57,226.61,226.72,121888.0,227.53,227.57,226.61,226.72,121888.0
2018-12-18 13:40:00,226.7,227.34,226.48,227.25,97886.0,226.7,227.34,226.48,227.25,97886.0
2018-12-18 13:50:00,227.15,227.29,226.49,226.78,75787.0,227.15,227.29,226.49,226.78,75787.0
2018-12-18 14:00:00,226.77,228.12,226.75,228.12,65945.0,226.77,228.12,226.75,228.12,65945.0
2018-12-18 14:10:00,227.99,228.0,227.12,227.4,61782.0,227.99,228.0,227.12,227.4,61782.0
2018-12-18 14:20:00,227.35,228.0,227.33,227.64,51783.0,227.35,228.0,227.33,227.64,51783.0
2018-12-18 14:30:00,227.69,227.72,226.75,227.05,65439.0,227.69,227.72,226.75,227.05,65439.0
2018-12-18 14:40:00,227.09,227.17,225.57,225.98,91934.0,227.09,227.17,225.57,225.98,91934.0
2018-12-18 14:50:00,225.87,226.11,225.57,225.67,93542.0,225.87,226.11,225.57,225.67,93542.0
2018-12-18 15:00:00,225.71,225.72,224.4,224.78,90346.0,225.71,225.72,224.4,224.78,90346.0
2018-12-18 15:10:00,224.73,225.81,224.61,225.73,73862.0,224.73,225.81,224.61,225.73,73862.0
2018-12-18 15:20:00,225.75,226.5,225.65,226.06,101230.0,225.75,226.5,225.65,226.06,101230.0
2018-12-18 15:30:00,226.13,227.2,226.13,226.36,77460.0,226.13,227.2,226.13,226.36,77460.0
2018-12-18 15:40:00,226.34,228.13,226.3,227.94,111453.0,226.34,228.13,226.3,227.94,111453.0
2018-12-18 15:50:00,227.98,228.07,226.14,226.17,301413.0,227.98,228.07,226.14,226.17,301413.0
2018-12-19 09:30:00,225.92,229.05,225.55,228.92,179536.0,225.92,229.05,225.55,228.92,179536.0
2018-12-19 09:40:00,228.92,230.81,228.89,230.55,129931.0,228.92,230.81,228.89,230.55,129931.0
2018-12-19 09:50:00,230.55,231.0,230.06,230.66,95520.0,230.55,231.0,230.06,230.66,95520.0
2018-12-19 10:00:00,230.44,230.91,230.14,230.4,72102.0,230.44,230.91,230.14,230.4,72102.0
2018-12-19 10:10:00,230.43,231.02,229.82,229.97,59324.0,230.43,231.02,229.82,229.97,59324.0
2018-12-19 10:20:00,229.89,230.42,229.7,229.96,42413.0,229.89,230.42,229.7,229.96,42413.0
2018-12-19 10:30:00,229.96,230.48,229.88,230.12,51639.0,229.96,230.48,229.88,230.12,51639.0
2018-12-19 10:40:00,230.15,230.16,229.14,229.31,38506.0,230.15,230.16,229.14,229.31,38506.0
2018-12-19 10:50:00,229.42,229.8,229.06,229.57,39193.0,229.42,229.8,229.06,229.57,39193.0
2018-12-19 11:00:00,229.46,229.48,228.53,228.73,58538.0,229.46,229.48,228.53,228.73,58538.0
2018-12-19 11:10:00,228.74,229.21,228.05,228.3,46951.0,228.74,229.21,228.05,228.3,46951.0
2018-12-19 11:20:00,228.3,228.66,228.15,228.32,29804.0,228.3,228.66,228.15,228.32,29804.0
2018-12-19 11:30:00,228.3,228.43,227.89,227.94,34599.0,228.3,228.43,227.89,227.94,34599.0
2018-12-19 11:40:00,227.96,228.66,227.76,228.65,38496.0,227.96,228.66,227.76,228.65,38496.0
2018-12-19 11:50:00,228.61,229.44,228.61,229.42,34164.0,228.61,229.44,228.61,229.42,34164.0
2018-12-19 12:00:00,229.42,229.42,228.69,229.09,41321.0,229.42,229.42,228.69,229.09,41321.0
2018-12-19 12:10:00,229.1,229.36,228.69,229.26,65292.0,229.1,229.36,228.69,229.26,65292.0
2018-12-19 12:20:00,229.19,229.52,228.95,229.16,43699.0,229.19,229.52,228.95,229.16,43699.0
2018-12-19 12:30:00,229.17,229.33,228.72,229.2,34577.0,229.17,229.33,228.72,229.2,34577.0
2018-12-19 12:40:00,229.28,229.39,228.8,228.8,47017.0,229.28,229.39,228.8,228.8,47017.0
2018-12-19 12:50:00,228.81,229.38,228.59,228.81,29953.0,228.81,229.38,228.59,228.81,29953.0
2018-12-19 13:00:00,228.75,228.88,228.2,228.66,57222.0,228.75,228.88,228.2,228.66,57222.0
2018-12-19 13:10:00,228.66,229.21,228.52,229.03,58893.0,228.66,229.21,228.52,229.03,58893.0
2018-12-19 13:20:00,229.06,229.11,228.4,228.98,57833.0,229.06,229.11,228.4,228.98,57833.0
2018-12-19 13:30:00,229.03,229.13,228.46,228.59,66942.0,229.03,229.13,228.46,228.59,66942.0
2018-12-19 13:40:00,228.59,229.24,228.59,229.0,38334.0,228.59,229.24,228.59,229.0,38334.0
2018-12-19 13:50:00,229.0,230.0,228.81,229.95,57877.0,229.0,230.0,228.81,229.95,57877.0
2018-12-19 14:00:00,230.05,230.5,226.06,226.95,181515.0,230.05,230.5,226.06,226.95,181515.0
2018-12-19 14:10:00,227.27,227.29,224.12,225.92,196083.0,227.27,227.29,224.12,225.92,196083.0
2018-12-19 14:20:00,225.99,227.42,225.26,227.28,73495.0,225.99,227.42,225.26,227.28,73495.0
2018-12-19 14:30:00,227.26,230.49,227.0,230.09,219119.0,227.26,230.49,227.0,230.09,219119.0
2018-12-19 14:40:00,230.0,230.02,225.76,226.44,151032.0,230.0,230.02,225.76,226.44,151032.0
2018-12-19 14:50:00,226.41,226.52,222.28,224.14,170843.0,226.41,226.52,222.28,224.14,170843.0
2018-12-19 15:00:00,224.08,224.83,221.11,223.21,249259.0,224.08,224.83,221.11,223.21,249259.0
2018-12-19 15:10:00,223.5,225.32,222.63,225.18,196237.0,223.5,225.32,222.63,225.18,196237.0
2018-12-19 15:20:00,225.21,226.43,223.98,224.89,168573.0,225.21,226.43,223.98,224.89,168573.0
2018-12-19 15:30:00,224.86,226.63,224.47,224.94,157612.0,224.86,226.63,224.47,224.94,157612.0
2018-12-19 15:40:00,224.78,225.26,223.65,225.16,136244.0,224.78,225.26,223.65,225.16,136244.0
2018-12-19 15:50:00,225.18,226.43,224.46,224.46,472473.0,225.18,226.43,224.46,224.46,472473.0
2018-12-20 09:30:00,223.0,224.85,221.5,223.19,244686.0,223.0,224.85,221.5,223.19,244686.0
2018-12-20 09:40:00,223.3,223.89,222.4,222.99,230910.0,223.3,223.89,222.4,222.99,230910.0
2018-12-20 09:50:00,222.91,223.66,221.98,223.43,132364.0,222.91,223.66,221.98,223.43,132364.0
2018-12-20 10:00:00,223.32,224.7,222.72,224.58,82618.0,223.32,224.7,222.72,224.58,82618.0
2018-12-20 10:10:00,224.51,224.61,223.4,223.58,69817.0,224.51,224.61,223.4,223.58,69817.0
2018-12-20 10:20:00,223.53,224.0,222.74,223.58,94374.0,223.53,224.0,222.74,223.58,94374.0
2018-12-20 10:30:00,223.51,224.27,222.41,223.18,78185.0,223.51,224.27,222.41,223.18,78185.0
2018-12-20 10:40:00,223.14,223.75,222.53,222.67,107525.0,223.14,223.75,222.53,222.67,107525.0
2018-12-20 10:50:00,222.58,222.94,222.15,222.17,179061.0,222.58,222.94,222.15,222.17,179061.0
2018-12-20 11:00:00,222.08,222.08,220.0,220.18,97083.0,222.08,222.08,220.0,220.18,97083.0
2018-12-20 11:10:00,220.17,220.51,218.4,218.55,175308.0,220.17,220.51,218.4,218.55,175308.0
2018-12-20 11:20:00,218.55,218.55,216.05,216.5,186392.0,218.55,218.55,216.05,216.5,186392.0
2018-12-20 11:30:00,216.63,217.4,216.33,216.38,163713.0,216.63,217.4,216.33,216.38,163713.0
2018-12-20 11:40:00,216.4,216.49,213.49,213.54,166448.0,216.4,216.49,213.49,213.54,166448.0
2018-12-20 11:50:00,213.49,215.51,212.83,215.14,236756.0,213.49,215.51,212.83,215.14,236756.0
2018-12-20 12:00:00,215.21,215.84,214.16,215.03,116245.0,215.21,215.84,214.16,215.03,116245.0
2018-12-20 12:10:00,215.07,215.57,214.22,215.33,78100.0,215.07,215.57,214.22,215.33,78100.0
2018-12-20 12:20:00,215.5,217.35,215.11,217.33,95997.0,215.5,217.35,215.11,217.33,95997.0
2018-12-20 12:30:00,217.27,218.18,216.88,217.32,99760.0,217.27,218.18,216.88,217.32,99760.0
2018-12-20 12:40:00,217.29,217.29,215.57,216.13,111933.0,217.29,217.29,215.57,216.13,111933.0
2018-12-20 12:50:00,216.13,217.85,215.97,217.64,52003.0,216.13,217.85,215.97,217.64,52003.0
2018-12-20 13:00:00,217.67,217.67,216.61,216.66,47273.0,217.67,217.67,216.61,216.66,47273.0
2018-12-20 13:10:00,216.57,217.66,216.15,217.18,41340.0,216.57,217.66,216.15,217.18,41340.0
2018-12-20 13:20:00,217.14,217.85,216.6,217.23,40200.0,217.14,217.85,216.6,217.23,40200.0
2018-12-20 13:30:00,217.16,217.38,216.32,216.9,44148.0,217.16,217.38,216.32,216.9,44148.0
2018-12-20 13:40:00,216.73,216.89,215.7,216.5,45538.0,216.73,216.89,215.7,216.5,45538.0
2018-12-20 13:50:00,216.54,216.63,215.78,215.91,44455.0,216.54,216.63,215.78,215.91,44455.0
2018-12-20 14:00:00,215.8,216.22,214.37,215.3,76506.0,215.8,216.22,214.37,215.3,76506.0
2018-12-20 14:10:00,215.16,215.16,213.62,214.2,68060.0,215.16,215.16,213.62,214.2,68060.0
2018-12-20 14:20:00,214.37,217.45,214.29,217.31,43403.0,214.37,217.45,214.29,217.31,43403.0
2018-12-20 14:30:00,217.24,218.71,217.04,218.11,108744.0,217.24,218.71,217.04,218.11,108744.0
2018-12-20 14:40:00,218.13,220.72,217.52,220.55,98758.0,218.13,220.72,217.52,220.55,98758.0
2018-12-20 14:50:00,220.49,220.58,218.82,219.37,54979.0,220.49,220.58,218.82,219.37,54979.0
2018-12-20 15:00:00,219.53,220.39,218.59,220.28,80012.0,219.53,220.39,218.59,220.28,80012.0
2018-12-20 15:10:00,220.27,220.75,219.51,219.68,68158.0,220.27,220.75,219.51,219.68,68158.0
2018-12-20 15:20:00,219.58,221.0,219.26,219.29,58026.0,219.58,221.0,219.26,219.29,58026.0
2018-12-20 15:30:00,219.42,220.52,219.39,219.99,57686.0,219.42,220.52,219.39,219.99,57686.0
2018-12-20 15:40:00,219.91,220.15,218.21,218.55,95656.0,219.91,220.15,218.21,218.55,95656.0
2018-12-20 15:50:00,218.53,218.82,217.55,218.68,406123.0,218.53,218.82,217.55,218.68,406123.0
2018-12-21 09:30:00,219.55,222.26,216.47,218.37,951989.0,219.55,222.26,216.47,218.37,951989.0
2018-12-21 09:40:00,218.36,218.59,216.12,217.38,143213.0,218.36,218.59,216.12,217.38,143213.0
2018-12-21 09:50:00,217.5,217.57,215.89,216.67,81046.0,217.5,217.57,215.89,216.67,81046.0
2018-12-21 10:00:00,216.66,217.16,215.44,216.3,64037.0,216.66,217.16,215.44,216.3,64037.0
2018-12-21 10:10:00,216.32,220.84,216.32,220.78,108456.0,216.32,220.84,216.32,220.78,108456.0
2018-12-21 10:20:00,220.65,221.0,220.19,220.53,126493.0,220.65,221.0,220.19,220.53,126493.0
2018-12-21 10:30:00,220.65,220.87,219.5,220.6,70013.0,220.65,220.87,219.5,220.6,70013.0
2018-12-21 10:40:00,220.55,221.07,219.74,220.35,60867.0,220.55,221.07,219.74,220.35,60867.0
2018-12-21 10:50:00,220.41,220.96,219.6,220.21,67054.0,220.41,220.96,219.6,220.21,67054.0
2018-12-21 11:00:00,220.17,220.46,217.87,217.98,230003.0,220.17,220.46,217.87,217.98,230003.0
2018-12-21 11:10:00,217.93,218.74,216.82,217.8,298270.0,217.93,218.74,216.82,217.8,298270.0
2018-12-21 11:20:00,217.8,218.18,216.8,218.02,157067.0,217.8,218.18,216.8,218.02,157067.0
2018-12-21 11:30:00,218.14,218.58,216.77,216.98,79333.0,218.14,218.58,216.77,216.98,79333.0
2018-12-21 11:40:00,216.81,217.1,215.87,216.19,72818.0,216.81,217.1,215.87,216.19,72818.0
2018-12-21 11:50:00,216.31,217.04,215.42,215.74,50694.0,216.31,217.04,215.42,215.74,50694.0
2018-12-21 12:00:00,215.66,215.66,213.59,214.38,83628.0,215.66,215.66,213.59,214.38,83628.0
2018-12-21 12:10:00,214.18,214.69,213.4,213.62,84312.0,214.18,214.69,213.4,213.62,84312.0
2018-12-21 12:20:00,213.53,213.78,211.94,212.28,109789.0,213.53,213.78,211.94,212.28,109789.0
2018-12-21 12:30:00,212.13,213.46,211.43,213.14,149352.0,212.13,213.46,211.43,213.14,149352.0
2018-12-21 12:40:00,213.2,214.64,212.39,213.86,230642.0,213.2,214.64,212.39,213.86,230642.0
2018-12-21 12:50:00,213.96,214.21,212.14,212.5,87698.0,213.96,214.21,212.14,212.5,87698.0
2018-12-21 13:00:00,212.54,213.17,212.13,213.1,97128.0,212.54,213.17,212.13,213.1,97128.0
2018-12-21 13:10:00,213.07,213.58,212.17,212.38,65068.0,213.07,213.58,212.17,212.38,65068.0
2018-12-21 13:20:00,212.53,214.09,212.09,212.98,91309.0,212.53,214.09,212.09,212.98,91309.0
2018-12-21 13:30:00,212.98,213.45,212.68,213.17,90230.0,212.98,213.45,212.68,213.17,90230.0
2018-12-21 13:40:00,213.27,213.6,212.49,212.76,120588.0,213.27,213.6,212.49,212.76,120588.0
2018-12-21 13:50:00,212.76,213.02,212.06,212.2,104718.0,212.76,213.02,212.06,212.2,104718.0
2018-12-21 14:00:00,212.11,212.37,211.14,211.23,108304.0,212.11,212.37,211.14,211.23,108304.0
2018-12-21 14:10:00,211.11,211.96,210.69,211.95,121166.0,211.11,211.96,210.69,211.95,121166.0
2018-12-21 14:20:00,211.91,212.1,210.51,210.91,65289.0,211.91,212.1,210.51,210.91,65289.0
2018-12-21 14:30:00,211.0,211.29,210.63,210.88,103836.0,211.0,211.29,210.63,210.88,103836.0
2018-12-21 14:40:00,210.81,211.21,209.76,210.44,103348.0,210.81,211.21,209.76,210.44,103348.0
2018-12-21 14:50:00,210.44,211.53,209.63,210.23,108891.0,210.44,211.53,209.63,210.23,108891.0
2018-12-21 15:00:00,210.36,210.64,209.84,210.22,119340.0,210.36,210.64,209.84,210.22,119340.0
2018-12-21 15:10:00,210.15,210.15,208.6,208.89,182706.0,210.15,210.15,208.6,208.89,182706.0
2018-12-21 15:20:00,208.88,209.54,208.32,208.4,127573.0,208.88,209.54,208.32,208.4,127573.0
2018-12-21 15:30:00,208.32,209.2,207.58,207.63,145963.0,208.32,209.2,207.58,207.63,145963.0
2018-12-21 15:40:00,207.71,209.9,207.37,209.21,368868.0,207.71,209.9,207.37,209.21,368868.0
2018-12-21 15:50:00,209.27,209.86,208.03,208.71,472419.0,209.27,209.86,208.03,208.71,472419.0
2018-12-24 09:30:00,206.98,212.58,205.63,210.73,280352.0,206.98,212.58,205.63,210.73,280352.0
2018-12-24 09:40:00,210.56,210.95,205.63,206.96,188994.0,210.56,210.95,205.63,206.96,188994.0
2018-12-24 09:50:00,206.9,208.33,205.87,207.76,145129.0,206.9,208.33,205.87,207.76,145129.0
2018-12-24 10:00:00,207.88,208.09,205.65,207.99,117449.0,207.88,208.09,205.65,207.99,117449.0
2018-12-24 10:10:00,208.07,208.91,206.91,207.92,82328.0,208.07,208.91,206.91,207.92,82328.0
2018-12-24 10:20:00,207.91,209.76,207.13,209.06,164485.0,207.91,209.76,207.13,209.06,164485.0
2018-12-24 10:30:00,209.19,210.35,207.62,210.13,99052.0,209.19,210.35,207.62,210.13,99052.0
2018-12-24 10:40:00,210.13,211.54,209.67,210.41,124812.0,210.13,211.54,209.67,210.41,124812.0
2018-12-24 10:50:00,210.42,210.42,208.65,210.08,67822.0,210.42,210.42,208.65,210.08,67822.0
2018-12-24 11:00:00,210.05,210.69,208.8,209.18,59391.0,210.05,210.69,208.8,209.18,59391.0
2018-12-24 11:10:00,209.24,210.18,208.54,210.01,54554.0,209.24,210.18,208.54,210.01,54554.0
2018-12-24 11:20:00,209.79,210.31,208.23,208.55,39232.0,209.79,210.31,208.23,208.55,39232.0
2018-12-24 11:30:00,208.65,209.75,208.65,209.2,41969.0,208.65,209.75,208.65,209.2,41969.0
2018-12-24 11:40:00,209.16,209.7,207.43,207.57,55892.0,209.16,209.7,207.43,207.57,55892.0
2018-12-24 11:50:00,207.59,208.39,207.21,207.62,34623.0,207.59,208.39,207.21,207.62,34623.0
2018-12-24 12:00:00,207.72,208.55,207.46,207.53,36866.0,207.72,208.55,207.46,207.53,36866.0
2018-12-24 12:10:00,207.53,208.39,207.09,207.51,45811.0,207.53,208.39,207.09,207.51,45811.0
2018-12-24 12:20:00,207.39,208.49,206.74,207.6,60582.0,207.39,208.49,206.74,207.6,60582.0
2018-12-24 12:30:00,207.67,208.25,206.71,207.36,51765.0,207.67,208.25,206.71,207.36,51765.0
2018-12-24 12:40:00,207.27,207.53,206.7,207.25,74398.0,207.27,207.53,206.7,207.25,74398.0
2018-12-24 12:50:00,207.19,207.45,204.95,204.95,267146.0,207.19,207.45,204.95,204.95,267146.0
2018-12-26 09:30:00,206.53,213.88,206.25,213.68,323189.0,206.53,213.88,206.25,213.68,323189.0
2018-12-26 09:40:00,213.65,213.9,211.51,212.71,140911.0,213.65,213.9,211.51,212.71,140911.0
2018-12-26 09:50:00,212.53,213.52,212.28,213.3,166518.0,212.53,213.52,212.28,213.3,166518.0
2018-12-26 10:00:00,213.23,213.99,211.84,212.38,196872.0,213.23,213.99,211.84,212.38,196872.0
2018-12-26 10:10:00,212.37,212.45,210.72,211.33,116632.0,212.37,212.45,210.72,211.33,116632.0
2018-12-26 10:20:00,211.26,212.39,211.13,211.5,67923.0,211.26,212.39,211.13,211.5,67923.0
2018-12-26 10:30:00,211.43,212.05,210.54,210.64,61214.0,211.43,212.05,210.54,210.64,61214.0
2018-12-26 10:40:00,210.59,211.65,210.08,211.38,55437.0,210.59,211.65,210.08,211.38,55437.0
2018-12-26 10:50:00,211.48,211.91,209.59,210.21,59389.0,211.48,211.91,209.59,210.21,59389.0
2018-12-26 11:00:00,210.41,211.6,209.9,211.22,69820.0,210.41,211.6,209.9,211.22,69820.0
2018-12-26 11:10:00,211.35,213.0,211.34,212.67,57345.0,211.35,213.0,211.34,212.67,57345.0
2018-12-26 11:20:00,212.67,212.77,210.99,212.3,69060.0,212.67,212.77,210.99,212.3,69060.0
2018-12-26 11:30:00,212.47,213.0,211.81,212.76,125460.0,212.47,213.0,211.81,212.76,125460.0
2018-12-26 11:40:00,212.83,213.47,212.63,213.12,93306.0,212.83,213.47,212.63,213.12,93306.0
2018-12-26 11:50:00,213.12,214.72,212.59,214.69,119285.0,213.12,214.72,212.59,214.69,119285.0
2018-12-26 12:00:00,214.6,215.79,214.5,215.76,116789.0,214.6,215.79,214.5,215.76,116789.0
2018-12-26 12:10:00,215.73,217.22,215.5,216.12,188030.0,215.73,217.22,215.5,216.12,188030.0
2018-12-26 12:20:00,216.19,217.59,215.69,216.19,98562.0,216.19,217.59,215.69,216.19,98562.0
2018-12-26 12:30:00,216.28,217.19,215.79,216.86,109376.0,216.28,217.19,215.79,216.86,109376.0
2018-12-26 12:40:00,216.96,218.04,216.63,217.12,113435.0,216.96,218.04,216.63,217.12,113435.0
2018-12-26 12:50:00,217.08,217.8,216.97,217.56,78496.0,217.08,217.8,216.97,217.56,78496.0
2018-12-26 13:00:00,217.7,217.77,215.6,216.28,81902.0,217.7,217.77,215.6,216.28,81902.0
2018-12-26 13:10:00,216.21,216.38,215.35,215.9,63479.0,216.21,216.38,215.35,215.9,63479.0
2018-12-26 13:20:00,215.9,216.77,215.88,216.15,64328.0,215.9,216.77,215.88,216.15,64328.0
2018-12-26 13:30:00,216.2,217.48,216.07,217.48,70040.0,216.2,217.48,216.07,217.48,70040.0
2018-12-26 13:40:00,217.52,217.97,217.0,217.21,83406.0,217.52,217.97,217.0,217.21,83406.0
2018-12-26 13:50:00,217.24,219.01,217.23,218.8,73720.0,217.24,219.01,217.23,218.8,73720.0
2018-12-26 14:00:00,218.96,218.96,217.77,218.17,67679.0,218.96,218.96,217.77,218.17,67679.0
2018-12-26 14:10:00,218.19,219.11,217.39,217.43,88097.0,218.19,219.11,217.39,217.43,88097.0
2018-12-26 14:20:00,217.58,217.94,216.9,217.37,63441.0,217.58,217.94,216.9,217.37,63441.0
2018-12-26 14:30:00,217.48,218.6,217.43,218.5,80624.0,217.48,218.6,217.43,218.5,80624.0
2018-12-26 14:40:00,218.48,218.84,217.5,217.51,48082.0,218.48,218.84,217.5,217.51,48082.0
2018-12-26 14:50:00,217.52,218.35,217.36,218.25,55630.0,217.52,218.35,217.36,218.25,55630.0
2018-12-26 15:00:00,218.19,218.56,217.76,218.22,77364.0,218.19,218.56,217.76,218.22,77364.0
2018-12-26 15:10:00,218.25,219.24,218.25,218.66,120839.0,218.25,219.24,218.25,218.66,120839.0
2018-12-26 15:20:00,218.65,219.41,218.34,219.22,93647.0,218.65,219.41,218.34,219.22,93647.0
2018-12-26 15:30:00,219.3,220.18,218.96,220.05,138897.0,219.3,220.18,218.96,220.05,138897.0
2018-12-26 15:40:00,220.01,221.28,219.88,220.6,195618.0,220.01,221.28,219.88,220.6,195618.0
2018-12-26 15:50:00,220.59,222.96,220.54,222.94,380039.0,220.59,222.96,220.54,222.94,380039.0
2018-12-27 09:30:00,219.43,223.23,219.01,220.77,161617.0,219.43,223.23,219.01,220.77,161617.0
2018-12-27 09:40:00,220.83,221.75,218.82,218.82,98366.0,220.83,221.75,218.82,218.82,98366.0
2018-12-27 09:50:00,218.93,220.14,218.92,220.14,43410.0,218.93,220.14,218.92,220.14,43410.0
2018-12-27 10:00:00,220.25,221.2,218.55,218.72,77232.0,220.25,221.2,218.55,218.72,77232.0
2018-12-27 10:10:00,218.63,218.97,215.53,216.5,109232.0,218.63,218.97,215.53,216.5,109232.0
2018-12-27 10:20:00,216.45,217.03,215.76,216.45,52929.0,216.45,217.03,215.76,216.45,52929.0
2018-12-27 10:30:00,216.55,217.28,215.83,216.8,51926.0,216.55,217.28,215.83,216.8,51926.0
2018-12-27 10:40:00,216.86,218.25,216.53,218.05,71862.0,216.86,218.25,216.53,218.05,71862.0
2018-12-27 10:50:00,218.07,218.29,216.65,217.1,62983.0,218.07,218.29,216.65,217.1,62983.0
2018-12-27 11:00:00,216.99,217.3,216.21,216.52,39797.0,216.99,217.3,216.21,216.52,39797.0
2018-12-27 11:10:00,216.34,218.1,216.34,218.01,32887.0,216.34,218.1,216.34,218.01,32887.0
2018-12-27 11:20:00,217.91,218.43,217.49,218.3,41710.0,217.91,218.43,217.49,218.3,41710.0
2018-12-27 11:30:00,218.24,218.95,217.54,218.22,55052.0,218.24,218.95,217.54,218.22,55052.0
2018-12-27 11:40:00,218.05,218.47,216.91,217.09,65259.0,218.05,218.47,216.91,217.09,65259.0
2018-12-27 11:50:00,217.01,218.17,216.9,217.62,38800.0,217.01,218.17,216.9,217.62,38800.0
2018-12-27 12:00:00,217.59,217.65,216.18,216.43,44211.0,217.59,217.65,216.18,216.43,44211.0
2018-12-27 12:10:00,216.57,216.97,215.85,216.73,33855.0,216.57,216.97,215.85,216.73,33855.0
2018-12-27 12:20:00,216.74,217.0,215.23,215.49,55005.0,216.74,217.0,215.23,215.49,55005.0
2018-12-27 12:30:00,215.5,216.49,215.1,216.27,38389.0,215.5,216.49,215.1,216.27,38389.0
2018-12-27 12:40:00,216.24,216.6,215.09,216.02,46015.0,216.24,216.6,215.09,216.02,46015.0
2018-12-27 12:50:00,215.94,216.74,215.81,216.57,26336.0,215.94,216.74,215.81,216.57,26336.0
2018-12-27 13:00:00,216.4,217.23,216.3,217.17,42130.0,216.4,217.23,216.3,217.17,42130.0
2018-12-27 13:10:00,217.07,217.3,216.54,216.67,28789.0,217.07,217.3,216.54,216.67,28789.0
2018-12-27 13:20:00,216.53,216.79,216.32,216.38,40074.0,216.53,216.79,216.32,216.38,40074.0
2018-12-27 13:30:00,216.34,216.91,216.3,216.58,19763.0,216.34,216.91,216.3,216.58,19763.0
2018-12-27 13:40:00,216.53,216.55,215.08,215.27,37541.0,216.53,216.55,215.08,215.27,37541.0
2018-12-27 13:50:00,215.18,215.38,214.47,215.28,55028.0,215.18,215.38,214.47,215.28,55028.0
2018-12-27 14:00:00,215.24,215.51,214.61,214.72,33354.0,215.24,215.51,214.61,214.72,33354.0
2018-12-27 14:10:00,214.76,215.04,214.16,214.44,35880.0,214.76,215.04,214.16,214.44,35880.0
2018-12-27 14:20:00,214.38,215.91,214.38,215.89,47830.0,214.38,215.91,214.38,215.89,47830.0
2018-12-27 14:30:00,215.85,216.19,215.21,216.02,44424.0,215.85,216.19,215.21,216.02,44424.0
2018-12-27 14:40:00,216.12,218.24,216.12,217.5,46750.0,216.12,218.24,216.12,217.5,46750.0
2018-12-27 14:50:00,217.46,219.22,217.12,219.22,48050.0,217.46,219.22,217.12,219.22,48050.0
2018-12-27 15:00:00,219.18,219.28,218.27,219.03,51538.0,219.18,219.28,218.27,219.03,51538.0
2018-12-27 15:10:00,218.93,220.31,218.77,219.88,49783.0,218.93,220.31,218.77,219.88,49783.0
2018-12-27 15:20:00,219.96,222.38,219.95,222.24,90714.0,219.96,222.38,219.95,222.24,90714.0
2018-12-27 15:30:00,222.25,223.67,221.05,223.18,100400.0,222.25,223.67,221.05,223.18,100400.0
2018-12-27 15:40:00,223.22,224.84,222.95,223.65,156167.0,223.22,224.84,222.95,223.65,156167.0
2018-12-27 15:50:00,223.58,225.17,222.34,225.14,267185.0,223.58,225.17,222.34,225.14,267185.0
2018-12-28 09:30:00,227.58,228.11,223.64,225.0,142206.0,227.58,228.11,223.64,225.0,142206.0
2018-12-28 09:40:00,224.8,227.13,224.24,224.88,92827.0,224.8,227.13,224.24,224.88,92827.0
2018-12-28 09:50:00,224.87,225.58,223.37,224.36,84578.0,224.87,225.58,223.37,224.36,84578.0
2018-12-28 10:00:00,224.28,224.78,222.58,223.87,84341.0,224.28,224.78,222.58,223.87,84341.0
2018-12-28 10:10:00,223.87,225.07,223.52,223.88,74775.0,223.87,225.07,223.52,223.88,74775.0
2018-12-28 10:20:00,223.8,224.1,221.7,222.06,35190.0,223.8,224.1,221.7,222.06,35190.0
2018-12-28 10:30:00,221.99,222.62,220.87,221.69,59188.0,221.99,222.62,220.87,221.69,59188.0
2018-12-28 10:40:00,221.66,223.57,221.47,223.33,57387.0,221.66,223.57,221.47,223.33,57387.0
2018-12-28 10:50:00,223.41,224.11,222.78,222.78,73905.0,223.41,224.11,222.78,222.78,73905.0
2018-12-28 11:00:00,222.83,223.14,221.63,222.77,42950.0,222.83,223.14,221.63,222.77,42950.0
2018-12-28 11:10:00,222.59,223.44,221.86,222.45,46777.0,222.59,223.44,221.86,222.45,46777.0
2018-12-28 11:20:00,222.39,222.92,221.78,222.76,60334.0,222.39,222.92,221.78,222.76,60334.0
2018-12-28 11:30:00,222.76,224.14,222.27,224.0,37232.0,222.76,224.14,222.27,224.0,37232.0
2018-12-28 11:40:00,223.91,224.14,222.89,223.19,66432.0,223.91,224.14,222.89,223.19,66432.0
2018-12-28 11:50:00,223.25,224.14,222.94,224.01,34811.0,223.25,224.14,222.94,224.01,34811.0
2018-12-28 12:00:00,224.07,224.69,223.49,223.91,41714.0,224.07,224.69,223.49,223.91,41714.0
2018-12-28 12:10:00,224.02,224.02,222.41,222.72,20768.0,224.02,224.02,222.41,222.72,20768.0
2018-12-28 12:20:00,222.77,223.7,222.73,223.27,31353.0,222.77,223.7,222.73,223.27,31353.0
2018-12-28 12:30:00,223.33,224.2,223.23,224.2,25033.0,223.33,224.2,223.23,224.2,25033.0
2018-12-28 12:40:00,224.19,224.4,223.53,223.7,25709.0,224.19,224.4,223.53,223.7,25709.0
2018-12-28 12:50:00,223.76,224.28,223.0,223.21,29978.0,223.76,224.28,223.0,223.21,29978.0
2018-12-28 13:00:00,223.18,223.77,222.81,223.41,18634.0,223.18,223.77,222.81,223.41,18634.0
2018-12-28 13:10:00,223.33,223.96,223.19,223.19,16586.0,223.33,223.96,223.19,223.19,16586.0
2018-12-28 13:20:00,223.05,223.34,222.5,223.1,23684.0,223.05,223.34,222.5,223.1,23684.0
2018-12-28 13:30:00,223.2,223.2,222.27,222.85,24506.0,223.2,223.2,222.27,222.85,24506.0
2018-12-28 13:40:00,222.78,223.85,222.57,223.75,25179.0,222.78,223.85,222.57,223.75,25179.0
2018-12-28 13:50:00,223.66,224.12,223.24,223.74,27635.0,223.66,224.12,223.24,223.74,27635.0
2018-12-28 14:00:00,223.77,225.19,223.77,224.91,35439.0,223.77,225.19,223.77,224.91,35439.0
2018-12-28 14:10:00,224.74,225.83,224.52,225.05,52710.0,224.74,225.83,224.52,225.05,52710.0
2018-12-28 14:20:00,225.2,225.5,224.81,225.07,33365.0,225.2,225.5,224.81,225.07,33365.0
2018-12-28 14:30:00,225.16,225.71,224.87,225.71,31186.0,225.16,225.71,224.87,225.71,31186.0
2018-12-28 14:40:00,225.73,226.61,225.4,226.53,63236.0,225.73,226.61,225.4,226.53,63236.0
2018-12-28 14:50:00,226.44,227.24,226.36,226.62,102326.0,226.44,227.24,226.36,226.62,102326.0
2018-12-28 15:00:00,226.7,226.9,224.51,225.49,68196.0,226.7,226.9,224.51,225.49,68196.0
2018-12-28 15:10:00,225.34,225.82,224.18,224.23,51222.0,225.34,225.82,224.18,224.23,51222.0
2018-12-28 15:20:00,224.16,224.16,222.55,223.14,51586.0,224.16,224.16,222.55,223.14,51586.0
2018-12-28 15:30:00,223.02,223.69,222.43,222.68,60282.0,223.02,223.69,222.43,222.68,60282.0
2018-12-28 15:40:00,222.61,223.14,222.1,223.06,78972.0,222.61,223.14,222.1,223.06,78972.0
2018-12-28 15:50:00,223.12,223.71,222.14,223.13,184628.0,223.12,223.71,222.14,223.13,184628.0
2018-12-31 09:30:00,225.78,226.45,224.9,225.24,105650.0,225.78,226.45,224.9,225.24,105650.0
2018-12-31 09:40:00,225.36,225.36,223.87,224.51,73051.0,225.36,225.36,223.87,224.51,73051.0
2018-12-31 09:50:00,224.45,224.85,223.51,224.69,55400.0,224.45,224.85,223.51,224.69,55400.0
2018-12-31 10:00:00,224.84,225.49,224.84,224.94,54928.0,224.84,225.49,224.84,224.94,54928.0
2018-12-31 10:10:00,224.87,225.9,224.06,224.64,43884.0,224.87,225.9,224.06,224.64,43884.0
2018-12-31 10:20:00,224.61,225.75,224.56,224.97,38289.0,224.61,225.75,224.56,224.97,38289.0
2018-12-31 10:30:00,224.97,225.1,223.86,224.18,63207.0,224.97,225.1,223.86,224.18,63207.0
2018-12-31 10:40:00,224.16,225.3,224.04,224.76,39094.0,224.16,225.3,224.04,224.76,39094.0
2018-12-31 10:50:00,224.68,224.96,224.06,224.43,37191.0,224.68,224.96,224.06,224.43,37191.0
2018-12-31 11:00:00,224.41,225.24,224.0,225.16,45410.0,224.41,225.24,224.0,225.16,45410.0
2018-12-31 11:10:00,225.15,225.48,224.55,225.12,36550.0,225.15,225.48,224.55,225.12,36550.0
2018-12-31 11:20:00,225.0,225.04,223.89,224.67,44131.0,225.0,225.04,223.89,224.67,44131.0
2018-12-31 11:30:00,224.63,224.63,223.23,223.66,42944.0,224.63,224.63,223.23,223.66,42944.0
2018-12-31 11:40:00,223.56,224.62,223.43,224.53,48584.0,223.56,224.62,223.43,224.53,48584.0
2018-12-31 11:50:00,224.63,225.35,224.24,225.25,38491.0,224.63,225.35,224.24,225.25,38491.0
2018-12-31 12:00:00,225.31,225.62,224.91,225.24,25266.0,225.31,225.62,224.91,225.24,25266.0
2018-12-31 12:10:00,225.33,225.54,224.71,224.97,32518.0,225.33,225.54,224.71,224.97,32518.0
2018-12-31 12:20:00,224.96,225.63,224.8,225.07,28688.0,224.96,225.63,224.8,225.07,28688.0
2018-12-31 12:30:00,225.17,226.0,224.95,225.96,50130.0,225.17,226.0,224.95,225.96,50130.0
2018-12-31 12:40:00,225.95,226.9,225.93,226.24,57173.0,225.95,226.9,225.93,226.24,57173.0
2018-12-31 12:50:00,226.11,226.15,225.71,226.07,22586.0,226.11,226.15,225.71,226.07,22586.0
2018-12-31 13:00:00,226.1,226.83,225.84,226.74,37894.0,226.1,226.83,225.84,226.74,37894.0
2018-12-31 13:10:00,226.73,226.97,226.43,226.9,50328.0,226.73,226.97,226.43,226.9,50328.0
2018-12-31 13:20:00,226.88,227.33,226.88,227.03,29779.0,226.88,227.33,226.88,227.03,29779.0
2018-12-31 13:30:00,227.12,227.13,226.19,226.31,34209.0,227.12,227.13,226.19,226.31,34209.0
2018-12-31 13:40:00,226.27,226.38,225.35,225.68,22587.0,226.27,226.38,225.35,225.68,22587.0
2018-12-31 13:50:00,225.62,225.89,225.27,225.33,21846.0,225.62,225.89,225.27,225.33,21846.0
2018-12-31 14:00:00,225.39,225.86,224.9,225.68,37446.0,225.39,225.86,224.9,225.68,37446.0
2018-12-31 14:10:00,225.71,226.05,225.14,225.76,36640.0,225.71,226.05,225.14,225.76,36640.0
2018-12-31 14:20:00,225.77,225.77,224.5,224.69,28940.0,225.77,225.77,224.5,224.69,28940.0
2018-12-31 14:30:00,224.72,225.19,224.48,225.16,28925.0,224.72,225.19,224.48,225.16,28925.0
2018-12-31 14:40:00,225.29,225.97,224.97,225.57,30127.0,225.29,225.97,224.97,225.57,30127.0
2018-12-31 14:50:00,225.58,226.33,225.22,225.24,24465.0,225.58,226.33,225.22,225.24,24465.0
2018-12-31 15:00:00,225.12,226.05,225.07,225.13,31027.0,225.12,226.05,225.07,225.13,31027.0
2018-12-31 15:10:00,225.17,225.98,224.92,225.98,29932.0,225.17,225.98,224.92,225.98,29932.0
2018-12-31 15:20:00,225.96,226.3,225.13,225.45,47362.0,225.96,226.3,225.13,225.45,47362.0
2018-12-31 15:30:00,225.51,226.22,225.51,225.69,47598.0,225.51,226.22,225.51,225.69,47598.0
2018-12-31 15:40:00,225.67,226.18,224.76,224.96,58082.0,225.67,226.18,224.76,224.96,58082.0
2018-12-31 15:50:00,224.95,226.38,224.25,226.38,222179.0,224.95,226.38,224.25,226.38,222179.0
2019-01-02 09:30:00,219.91,222.99,219.0,221.77,138965.0,219.91,222.99,219.0,221.77,138965.0
2019-01-02 09:40:00,221.63,223.67,220.62,223.26,90556.0,221.63,223.67,220.62,223.26,90556.0
2019-01-02 09:50:00,223.44,223.72,221.65,222.42,47362.0,223.44,223.72,221.65,222.42,47362.0
2019-01-02 10:00:00,222.26,224.02,220.74,223.74,62905.0,222.26,224.02,220.74,223.74,62905.0
2019-01-02 10:10:00,223.77,224.1,222.92,223.0,36426.0,223.77,224.1,222.92,223.0,36426.0
2019-01-02 10:20:00,223.13,224.23,222.5,222.53,69592.0,223.13,224.23,222.5,222.53,69592.0
2019-01-02 10:30:00,222.5,223.72,222.29,223.54,48978.0,222.5,223.72,222.29,223.54,48978.0
2019-01-02 10:40:00,223.61,224.52,223.32,223.61,63201.0,223.61,224.52,223.32,223.61,63201.0
2019-01-02 10:50:00,223.53,224.34,223.06,223.46,54252.0,223.53,224.34,223.06,223.46,54252.0
2019-01-02 11:00:00,223.47,224.29,223.17,223.96,58017.0,223.47,224.29,223.17,223.96,58017.0
2019-01-02 11:10:00,224.05,224.72,223.65,224.72,29365.0,224.05,224.72,223.65,224.72,29365.0
2019-01-02 11:20:00,224.86,224.86,223.07,223.44,45953.0,224.86,224.86,223.07,223.44,45953.0
2019-01-02 11:30:00,223.47,223.79,222.66,223.02,29175.0,223.47,223.79,222.66,223.02,29175.0
2019-01-02 11:40:00,222.91,224.17,222.91,223.43,40271.0,222.91,224.17,222.91,223.43,40271.0
2019-01-02 11:50:00,223.5,223.5,221.98,222.08,34083.0,223.5,223.5,221.98,222.08,34083.0
2019-01-02 12:00:00,221.96,222.67,221.72,222.67,35675.0,221.96,222.67,221.72,222.67,35675.0
2019-01-02 12:10:00,222.63,222.95,222.22,222.75,31962.0,222.63,222.95,222.22,222.75,31962.0
2019-01-02 12:20:00,222.71,222.86,222.01,222.84,34496.0,222.71,222.86,222.01,222.84,34496.0
2019-01-02 12:30:00,222.91,224.01,222.75,223.79,37273.0,222.91,224.01,222.75,223.79,37273.0
2019-01-02 12:40:00,223.62,224.27,223.32,224.11,39344.0,223.62,224.27,223.32,224.11,39344.0
2019-01-02 12:50:00,224.18,224.72,223.78,224.44,32201.0,224.18,224.72,223.78,224.44,32201.0
2019-01-02 13:00:00,224.52,225.27,224.52,225.11,32376.0,224.52,225.27,224.52,225.11,32376.0
2019-01-02 13:10:00,225.16,225.48,224.96,225.48,19347.0,225.16,225.48,224.96,225.48,19347.0
2019-01-02 13:20:00,225.43,225.86,225.18,225.29,26249.0,225.43,225.86,225.18,225.29,26249.0
2019-01-02 13:30:00,225.34,226.17,225.2,225.4,37723.0,225.34,226.17,225.2,225.4,37723.0
2019-01-02 13:40:00,225.42,226.01,225.12,225.76,27151.0,225.42,226.01,225.12,225.76,27151.0
2019-01-02 13:50:00,225.69,225.95,225.35,225.85,18499.0,225.69,225.95,225.35,225.85,18499.0
2019-01-02 14:00:00,225.76,225.78,224.83,225.35,32999.0,225.76,225.78,224.83,225.35,32999.0
2019-01-02 14:10:00,225.22,225.52,224.66,225.28,26616.0,225.22,225.52,224.66,225.28,26616.0
2019-01-02 14:20:00,225.27,225.82,225.07,225.18,40251.0,225.27,225.82,225.07,225.18,40251.0
2019-01-02 14:30:00,225.12,225.72,224.89,225.25,27490.0,225.12,225.72,224.89,225.25,27490.0
2019-01-02 14:40:00,225.26,225.27,224.35,225.17,24481.0,225.26,225.27,224.35,225.17,24481.0
2019-01-02 14:50:00,225.19,225.19,224.06,224.07,29117.0,225.19,225.19,224.06,224.07,29117.0
2019-01-02 15:00:00,224.0,224.65,223.75,223.82,61869.0,224.0,224.65,223.75,223.82,61869.0
2019-01-02 15:10:00,223.82,224.41,223.52,223.71,35149.0,223.82,224.41,223.52,223.71,35149.0
2019-01-02 15:20:00,223.66,224.16,223.16,223.33,56248.0,223.66,224.16,223.16,223.33,56248.0
2019-01-02 15:30:00,223.2,223.48,222.68,222.81,26955.0,223.2,223.48,222.68,222.81,26955.0
2019-01-02 15:40:00,222.81,223.58,222.56,223.31,55298.0,222.81,223.58,222.56,223.31,55298.0
2019-01-02 15:50:00,223.45,224.84,223.45,224.57,105871.0,223.45,224.84,223.45,224.57,105871.0
2019-01-03 09:30:00,220.88,223.63,220.55,220.9,102054.0,220.88,223.63,220.55,220.9,102054.0
2019-01-03 09:40:00,220.58,222.11,219.81,220.0,49556.0,220.58,222.11,219.81,220.0,49556.0
2019-01-03 09:50:00,219.91,220.17,219.19,219.69,70496.0,219.91,220.17,219.19,219.69,70496.0
2019-01-03 10:00:00,219.67,219.67,217.68,217.84,80593.0,219.67,219.67,217.68,217.84,80593.0
2019-01-03 10:10:00,217.82,218.36,216.85,217.5,91220.0,217.82,218.36,216.85,217.5,91220.0
2019-01-03 10:20:00,217.6,218.47,217.16,218.14,91300.0,217.6,218.47,217.16,218.14,91300.0
2019-01-03 10:30:00,218.14,218.14,215.86,216.28,90910.0,218.14,218.14,215.86,216.28,90910.0
2019-01-03 10:40:00,216.15,216.81,215.58,215.95,128060.0,216.15,216.81,215.58,215.95,128060.0
2019-01-03 10:50:00,215.97,216.33,215.29,216.26,161169.0,215.97,216.33,215.29,216.26,161169.0
2019-01-03 11:00:00,216.37,217.78,216.18,217.0,75825.0,216.37,217.78,216.18,217.0,75825.0
2019-01-03 11:10:00,217.0,218.56,216.95,218.05,82429.0,217.0,218.56,216.95,218.05,82429.0
2019-01-03 11:20:00,218.21,218.96,217.6,217.67,55282.0,218.21,218.96,217.6,217.67,55282.0
2019-01-03 11:30:00,217.69,219.83,217.26,219.51,52480.0,217.69,219.83,217.26,219.51,52480.0
2019-01-03 11:40:00,219.62,220.44,219.58,219.85,62715.0,219.62,220.44,219.58,219.85,62715.0
2019-01-03 11:50:00,219.9,220.24,218.98,219.37,28952.0,219.9,220.24,218.98,219.37,28952.0
2019-01-03 12:00:00,219.32,219.95,218.47,218.74,31581.0,219.32,219.95,218.47,218.74,31581.0
2019-01-03 12:10:00,218.66,219.25,217.81,218.24,51711.0,218.66,219.25,217.81,218.24,51711.0
2019-01-03 12:20:00,218.32,218.81,217.93,218.47,28129.0,218.32,218.81,217.93,218.47,28129.0
2019-01-03 12:30:00,218.39,219.16,217.97,218.15,40452.0,218.39,219.16,217.97,218.15,40452.0
2019-01-03 12:40:00,218.13,219.05,218.09,218.68,28903.0,218.13,219.05,218.09,218.68,28903.0
2019-01-03 12:50:00,218.59,219.16,218.43,218.83,19380.0,218.59,219.16,218.43,218.83,19380.0
2019-01-03 13:00:00,218.69,218.74,217.61,217.78,38097.0,218.69,218.74,217.61,217.78,38097.0
2019-01-03 13:10:00,217.65,217.99,216.03,216.38,43712.0,217.65,217.99,216.03,216.38,43712.0
2019-01-03 13:20:00,216.35,217.01,216.35,216.69,33221.0,216.35,217.01,216.35,216.69,33221.0
2019-01-03 13:30:00,216.67,217.06,216.04,216.16,82020.0,216.67,217.06,216.04,216.16,82020.0
2019-01-03 13:40:00,216.1,216.4,215.64,215.83,67522.0,216.1,216.4,215.64,215.83,67522.0
2019-01-03 13:50:00,215.83,216.11,215.47,215.8,65778.0,215.83,216.11,215.47,215.8,65778.0
2019-01-03 14:00:00,215.66,216.44,215.43,216.44,45682.0,215.66,216.44,215.43,216.44,45682.0
2019-01-03 14:10:00,216.31,217.09,216.02,217.04,36265.0,216.31,217.09,216.02,217.04,36265.0
2019-01-03 14:20:00,217.0,217.7,216.66,217.63,26850.0,217.0,217.7,216.66,217.63,26850.0
2019-01-03 14:30:00,217.79,218.0,216.9,217.03,39563.0,217.79,218.0,216.9,217.03,39563.0
2019-01-03 14:40:00,217.12,217.36,216.37,216.7,24238.0,217.12,217.36,216.37,216.7,24238.0
2019-01-03 14:50:00,216.64,216.77,216.02,216.41,41026.0,216.64,216.77,216.02,216.41,41026.0
2019-01-03 15:00:00,216.44,216.44,215.78,215.96,40144.0,216.44,216.44,215.78,215.96,40144.0
2019-01-03 15:10:00,215.92,216.2,215.15,216.01,35005.0,215.92,216.2,215.15,216.01,35005.0
2019-01-03 15:20:00,216.01,216.38,215.53,215.88,38541.0,216.01,216.38,215.53,215.88,38541.0
2019-01-03 15:30:00,215.82,217.24,215.74,216.34,61199.0,215.82,217.24,215.74,216.34,61199.0
2019-01-03 15:40:00,216.35,216.55,215.84,216.19,81702.0,216.35,216.55,215.84,216.19,81702.0
2019-01-03 15:50:00,216.24,216.62,215.18,215.59,226890.0,216.24,216.62,215.18,215.59,226890.0
2019-01-04 09:30:00,219.84,219.97,217.48,219.16,99669.0,219.84,219.97,217.48,219.16,99669.0
2019-01-04 09:40:00,219.01,220.64,219.01,220.19,90147.0,219.01,220.64,219.01,220.19,90147.0
2019-01-04 09:50:00,220.3,221.21,219.86,220.81,72012.0,220.3,221.21,219.86,220.81,72012.0
2019-01-04 10:00:00,220.72,221.76,220.72,221.63,70552.0,220.72,221.76,220.72,221.63,70552.0
2019-01-04 10:10:00,221.76,221.83,221.01,221.31,59678.0,221.76,221.83,221.01,221.31,59678.0
2019-01-04 10:20:00,221.3,224.5,220.74,224.41,117842.0,221.3,224.5,220.74,224.41,117842.0
2019-01-04 10:30:00,224.47,224.61,223.6,224.08,59940.0,224.47,224.61,223.6,224.08,59940.0
2019-01-04 10:40:00,224.08,224.98,223.55,224.41,55366.0,224.08,224.98,223.55,224.41,55366.0
2019-01-04 10:50:00,224.41,224.94,223.88,224.31,38141.0,224.41,224.94,223.88,224.31,38141.0
2019-01-04 11:00:00,224.48,225.27,224.07,225.12,76027.0,224.48,225.27,224.07,225.12,76027.0
2019-01-04 11:10:00,225.07,225.5,224.14,224.86,65280.0,225.07,225.5,224.14,224.86,65280.0
2019-01-04 11:20:00,224.95,225.5,224.58,224.97,45492.0,224.95,225.5,224.58,224.97,45492.0
2019-01-04 11:30:00,224.96,225.4,224.5,224.96,43858.0,224.96,225.4,224.5,224.96,43858.0
2019-01-04 11:40:00,225.01,225.6,224.87,225.06,43101.0,225.01,225.6,224.87,225.06,43101.0
2019-01-04 11:50:00,225.0,226.26,225.0,226.09,85614.0,225.0,226.26,225.0,226.09,85614.0
2019-01-04 12:00:00,226.01,226.31,225.51,226.06,152856.0,226.01,226.31,225.51,226.06,152856.0
2019-01-04 12:10:00,226.08,226.97,225.99,226.83,126392.0,226.08,226.97,225.99,226.83,126392.0
2019-01-04 12:20:00,226.79,226.9,226.48,226.5,33863.0,226.79,226.9,226.48,226.5,33863.0
2019-01-04 12:30:00,226.57,226.88,226.27,226.58,42873.0,226.57,226.88,226.27,226.58,42873.0
2019-01-04 12:40:00,226.57,226.93,226.57,226.91,56056.0,226.57,226.93,226.57,226.91,56056.0
2019-01-04 12:50:00,226.9,227.36,226.33,226.38,67713.0,226.9,227.36,226.33,226.38,67713.0
2019-01-04 13:00:00,226.49,227.05,226.42,227.04,43668.0,226.49,227.05,226.42,227.04,43668.0
2019-01-04 13:10:00,227.09,227.09,226.39,226.71,54729.0,227.09,227.09,226.39,226.71,54729.0
2019-01-04 13:20:00,226.65,227.43,226.29,227.26,87732.0,226.65,227.43,226.29,227.26,87732.0
2019-01-04 13:30:00,227.31,227.65,227.03,227.08,46905.0,227.31,227.65,227.03,227.08,46905.0
2019-01-04 13:40:00,227.09,227.15,226.51,226.96,53169.0,227.09,227.15,226.51,226.96,53169.0
2019-01-04 13:50:00,226.88,227.05,226.62,226.92,34165.0,226.88,227.05,226.62,226.92,34165.0
2019-01-04 14:00:00,226.96,227.14,226.22,226.37,46417.0,226.96,227.14,226.22,226.37,46417.0
2019-01-04 14:10:00,226.47,227.09,226.47,226.79,29529.0,226.47,227.09,226.47,226.79,29529.0
2019-01-04 14:20:00,226.85,227.16,226.62,226.98,53022.0,226.85,227.16,226.62,226.98,53022.0
2019-01-04 14:30:00,226.93,227.44,226.91,227.17,26276.0,226.93,227.44,226.91,227.17,26276.0
2019-01-04 14:40:00,227.16,227.35,226.25,226.56,36685.0,227.16,227.35,226.25,226.56,36685.0
2019-01-04 14:50:00,226.54,226.69,226.03,226.26,48925.0,226.54,226.69,226.03,226.26,48925.0
2019-01-04 15:00:00,226.25,227.0,226.2,226.44,46353.0,226.25,227.0,226.2,226.44,46353.0
2019-01-04 15:10:00,226.41,227.1,226.38,226.96,49160.0,226.41,227.1,226.38,226.96,49160.0
2019-01-04 15:20:00,227.0,227.05,226.03,226.24,57545.0,227.0,227.05,226.03,226.24,57545.0
2019-01-04 15:30:00,226.17,227.1,225.97,226.43,94555.0,226.17,227.1,225.97,226.43,94555.0
2019-01-04 15:40:00,226.43,226.85,226.25,226.46,156312.0,226.43,226.85,226.25,226.46,156312.0
2019-01-04 15:50:00,226.51,226.58,225.84,226.3,340118.0,226.51,226.58,225.84,226.3,340118.0
2019-01-07 09:30:00,229.86,230.03,227.29,228.87,165518.0,229.86,230.03,227.29,228.87,165518.0
2019-01-07 09:40:00,229.07,230.79,227.61,229.62,86986.0,229.07,230.79,227.61,229.62,86986.0
2019-01-07 09:50:00,229.61,230.39,228.59,230.03,115038.0,229.61,230.39,228.59,230.03,115038.0
2019-01-07 10:00:00,230.03,230.35,228.66,228.89,97660.0,230.03,230.35,228.66,228.89,97660.0
2019-01-07 10:10:00,228.89,229.03,227.81,228.21,66901.0,228.89,229.03,227.81,228.21,66901.0
2019-01-07 10:20:00,228.17,229.61,227.55,229.6,44852.0,228.17,229.61,227.55,229.6,44852.0
2019-01-07 10:30:00,229.58,231.44,229.58,230.94,63105.0,229.58,231.44,229.58,230.94,63105.0
2019-01-07 10:40:00,230.89,231.61,230.84,231.04,60529.0,230.89,231.61,230.84,231.04,60529.0
2019-01-07 10:50:00,231.05,231.5,230.8,231.4,34681.0,231.05,231.5,230.8,231.4,34681.0
2019-01-07 11:00:00,231.2,231.27,230.5,230.82,30775.0,231.2,231.27,230.5,230.82,30775.0
2019-01-07 11:10:00,230.78,231.3,230.65,230.89,36668.0,230.78,231.3,230.65,230.89,36668.0
2019-01-07 11:20:00,230.78,230.85,229.79,230.01,34991.0,230.78,230.85,229.79,230.01,34991.0
2019-01-07 11:30:00,230.17,231.63,230.13,231.44,55348.0,230.17,231.63,230.13,231.44,55348.0
2019-01-07 11:40:00,231.47,232.4,231.1,232.22,59900.0,231.47,232.4,231.1,232.22,59900.0
2019-01-07 11:50:00,232.23,232.6,231.77,232.29,40546.0,232.23,232.6,231.77,232.29,40546.0
2019-01-07 12:00:00,232.3,232.5,231.19,231.45,63283.0,232.3,232.5,231.19,231.45,63283.0
2019-01-07 12:10:00,231.37,231.53,231.07,231.42,29521.0,231.37,231.53,231.07,231.42,29521.0
2019-01-07 12:20:00,231.34,231.96,231.09,231.8,36365.0,231.34,231.96,231.09,231.8,36365.0
2019-01-07 12:30:00,231.77,231.9,231.41,231.8,65107.0,231.77,231.9,231.41,231.8,65107.0
2019-01-07 12:40:00,231.84,232.13,231.5,231.81,41325.0,231.84,232.13,231.5,231.81,41325.0
2019-01-07 12:50:00,231.77,232.07,231.42,231.56,30185.0,231.77,232.07,231.42,231.56,30185.0
2019-01-07 13:00:00,231.51,232.02,231.43,231.43,32313.0,231.51,232.02,231.43,231.43,32313.0
2019-01-07 13:10:00,231.58,231.66,230.92,231.04,46643.0,231.58,231.66,230.92,231.04,46643.0
2019-01-07 13:20:00,231.06,231.26,230.55,230.9,22858.0,231.06,231.26,230.55,230.9,22858.0
2019-01-07 13:30:00,230.82,231.17,230.74,230.85,34118.0,230.82,231.17,230.74,230.85,34118.0
2019-01-07 13:40:00,230.9,231.2,229.9,229.98,62630.0,230.9,231.2,229.9,229.98,62630.0
2019-01-07 13:50:00,230.0,230.37,229.72,230.21,44152.0,230.0,230.37,229.72,230.21,44152.0
2019-01-07 14:00:00,230.29,230.8,229.92,230.04,24172.0,230.29,230.8,229.92,230.04,24172.0
2019-01-07 14:10:00,229.98,230.43,229.64,230.13,36133.0,229.98,230.43,229.64,230.13,36133.0
2019-01-07 14:20:00,230.13,230.27,229.45,229.55,23997.0,230.13,230.27,229.45,229.55,23997.0
2019-01-07 14:30:00,229.5,229.77,229.24,229.39,29952.0,229.5,229.77,229.24,229.39,29952.0
2019-01-07 14:40:00,229.32,229.69,228.85,229.63,56647.0,229.32,229.69,228.85,229.63,56647.0
2019-01-07 14:50:00,229.62,229.71,228.7,228.78,28796.0,229.62,229.71,228.7,228.78,28796.0
2019-01-07 15:00:00,228.88,229.72,228.87,229.31,88155.0,228.88,229.72,228.87,229.31,88155.0
2019-01-07 15:10:00,229.31,229.64,229.06,229.61,41499.0,229.31,229.64,229.06,229.61,41499.0
2019-01-07 15:20:00,229.61,229.61,229.15,229.31,41787.0,229.61,229.61,229.15,229.31,41787.0
2019-01-07 15:30:00,229.33,229.76,228.86,229.49,48437.0,229.33,229.76,228.86,229.49,48437.0
2019-01-07 15:40:00,229.46,229.93,229.24,229.59,65294.0,229.46,229.93,229.24,229.59,65294.0
2019-01-07 15:50:00,229.59,230.29,228.88,229.23,350116.0,229.59,230.29,228.88,229.23,350116.0
2019-01-08 09:30:00,232.65,233.77,232.12,232.38,177428.0,232.65,233.77,232.12,232.38,177428.0
2019-01-08 09:40:00,232.24,233.69,231.75,232.13,126719.0,232.24,233.69,231.75,232.13,126719.0
2019-01-08 09:50:00,232.17,232.21,231.04,231.94,145349.0,232.17,232.21,231.04,231.94,145349.0
2019-01-08 10:00:00,231.91,233.22,231.87,233.03,92294.0,231.91,233.22,231.87,233.03,92294.0
2019-01-08 10:10:00,233.0,233.59,230.9,231.15,339733.0,233.0,233.59,230.9,231.15,339733.0
2019-01-08 10:20:00,231.12,231.77,231.03,231.16,103579.0,231.12,231.77,231.03,231.16,103579.0
2019-01-08 10:30:00,231.29,231.52,230.71,230.92,86917.0,231.29,231.52,230.71,230.92,86917.0
2019-01-08 10:40:00,230.84,230.97,229.35,230.06,52665.0,230.84,230.97,229.35,230.06,52665.0
2019-01-08 10:50:00,229.98,230.13,228.32,228.81,90203.0,229.98,230.13,228.32,228.81,90203.0
2019-01-08 11:00:00,228.91,230.47,228.69,230.29,29457.0,228.91,230.47,228.69,230.29,29457.0
2019-01-08 11:10:00,230.27,230.28,229.36,229.39,72545.0,230.27,230.28,229.36,229.39,72545.0
2019-01-08 11:20:00,229.47,229.91,229.18,229.76,65307.0,229.47,229.91,229.18,229.76,65307.0
2019-01-08 11:30:00,229.76,229.77,228.95,229.42,20619.0,229.76,229.77,228.95,229.42,20619.0
2019-01-08 11:40:00,229.4,230.23,229.31,230.0,41273.0,229.4,230.23,229.31,230.0,41273.0
2019-01-08 11:50:00,229.95,230.26,229.8,230.0,40540.0,229.95,230.26,229.8,230.0,40540.0
2019-01-08 12:00:00,230.11,230.33,229.66,230.04,44420.0,230.11,230.33,229.66,230.04,44420.0
2019-01-08 12:10:00,230.04,231.04,229.91,230.75,48075.0,230.04,231.04,229.91,230.75,48075.0
2019-01-08 12:20:00,230.69,231.14,230.13,231.08,47266.0,230.69,231.14,230.13,231.08,47266.0
2019-01-08 12:30:00,231.09,231.61,230.87,230.94,34068.0,231.09,231.61,230.87,230.94,34068.0
2019-01-08 12:40:00,230.95,231.67,230.86,230.89,46032.0,230.95,231.67,230.86,230.89,46032.0
2019-01-08 12:50:00,230.88,231.67,230.74,231.58,23774.0,230.88,231.67,230.74,231.58,23774.0
2019-01-08 13:00:00,231.5,231.88,231.1,231.68,45937.0,231.5,231.88,231.1,231.68,45937.0
2019-01-08 13:10:00,231.68,232.11,231.4,231.47,19471.0,231.68,232.11,231.4,231.47,19471.0
2019-01-08 13:20:00,231.54,231.86,231.51,231.77,23701.0,231.54,231.86,231.51,231.77,23701.0
2019-01-08 13:30:00,231.79,232.03,231.63,231.63,14368.0,231.79,232.03,231.63,231.63,14368.0
2019-01-08 13:40:00,231.69,231.96,231.27,231.88,42359.0,231.69,231.96,231.27,231.88,42359.0
2019-01-08 13:50:00,231.96,232.5,231.87,232.36,43001.0,231.96,232.5,231.87,232.36,43001.0
2019-01-08 14:00:00,232.35,232.61,231.97,232.25,29054.0,232.35,232.61,231.97,232.25,29054.0
2019-01-08 14:10:00,232.29,232.92,232.16,232.7,48890.0,232.29,232.92,232.16,232.7,48890.0
2019-01-08 14:20:00,232.76,232.76,231.96,232.26,30956.0,232.76,232.76,231.96,232.26,30956.0
2019-01-08 14:30:00,232.18,232.61,231.97,232.52,23150.0,232.18,232.61,231.97,232.52,23150.0
2019-01-08 14:40:00,232.52,232.99,232.42,232.99,40058.0,232.52,232.99,232.42,232.99,40058.0
2019-01-08 14:50:00,232.89,233.07,232.6,232.95,43554.0,232.89,233.07,232.6,232.95,43554.0
2019-01-08 15:00:00,232.92,233.07,232.3,232.77,48214.0,232.92,233.07,232.3,232.77,48214.0
2019-01-08 15:10:00,232.79,233.25,232.73,233.08,45511.0,232.79,233.25,232.73,233.08,45511.0
2019-01-08 15:20:00,233.09,233.24,232.78,233.24,41803.0,233.09,233.24,232.78,233.24,41803.0
2019-01-08 15:30:00,233.28,233.35,232.93,233.24,43896.0,233.28,233.35,232.93,233.24,43896.0
2019-01-08 15:40:00,233.19,233.22,232.75,232.75,64821.0,233.19,233.22,232.75,232.75,64821.0
2019-01-08 15:50:00,232.8,233.11,232.45,232.68,159553.0,232.8,233.11,232.45,232.68,159553.0
2019-01-09 09:30:00,234.01,234.35,233.01,233.83,127042.0,234.01,234.35,233.01,233.83,127042.0
2019-01-09 09:40:00,233.65,233.88,232.0,232.34,52727.0,233.65,233.88,232.0,232.34,52727.0
2019-01-09 09:50:00,232.41,234.47,232.33,234.32,74900.0,232.41,234.47,232.33,234.32,74900.0
2019-01-09 10:00:00,234.23,234.52,233.05,233.84,42004.0,234.23,234.52,233.05,233.84,42004.0
2019-01-09 10:10:00,234.07,234.36,233.46,234.3,34701.0,234.07,234.36,233.46,234.3,34701.0
2019-01-09 10:20:00,234.5,235.54,234.43,235.41,52798.0,234.5,235.54,234.43,235.41,52798.0
2019-01-09 10:30:00,235.34,235.34,233.88,234.0,47578.0,235.34,235.34,233.88,234.0,47578.0
2019-01-09 10:40:00,233.9,234.18,233.2,233.96,70024.0,233.9,234.18,233.2,233.96,70024.0
2019-01-09 10:50:00,234.01,235.05,233.81,235.05,42194.0,234.01,235.05,233.81,235.05,42194.0
2019-01-09 11:00:00,234.99,235.49,234.74,235.06,28569.0,234.99,235.49,234.74,235.06,28569.0
2019-01-09 11:10:00,235.01,235.75,234.81,235.67,36642.0,235.01,235.75,234.81,235.67,36642.0
2019-01-09 11:20:00,235.74,236.11,235.4,235.83,62549.0,235.74,236.11,235.4,235.83,62549.0
2019-01-09 11:30:00,235.71,235.79,234.93,235.09,38962.0,235.71,235.79,234.93,235.09,38962.0
2019-01-09 11:40:00,235.18,235.57,234.83,235.56,20812.0,235.18,235.57,234.83,235.56,20812.0
2019-01-09 11:50:00,235.55,236.17,235.49,235.69,32674.0,235.55,236.17,235.49,235.69,32674.0
2019-01-09 12:00:00,235.81,236.24,235.64,235.7,25383.0,235.81,236.24,235.64,235.7,25383.0
2019-01-09 12:10:00,235.68,236.09,235.37,235.91,36746.0,235.68,236.09,235.37,235.91,36746.0
2019-01-09 12:20:00,235.89,236.01,235.37,235.97,17537.0,235.89,236.01,235.37,235.97,17537.0
2019-01-09 12:30:00,236.04,236.53,235.87,236.25,28580.0,236.04,236.53,235.87,236.25,28580.0
2019-01-09 12:40:00,236.24,236.77,236.2,236.73,39895.0,236.24,236.77,236.2,236.73,39895.0
2019-01-09 12:50:00,236.79,237.37,236.75,237.29,63879.0,236.79,237.37,236.75,237.29,63879.0
2019-01-09 13:00:00,237.41,237.44,236.85,237.38,58492.0,237.41,237.44,236.85,237.38,58492.0
2019-01-09 13:10:00,237.35,238.16,237.31,237.96,70682.0,237.35,238.16,237.31,237.96,70682.0
2019-01-09 13:20:00,238.02,238.59,237.7,237.78,79327.0,238.02,238.59,237.7,237.78,79327.0
2019-01-09 13:30:00,237.75,237.83,237.2,237.2,42838.0,237.75,237.83,237.2,237.2,42838.0
2019-01-09 13:40:00,237.21,237.52,236.97,237.05,41332.0,237.21,237.52,236.97,237.05,41332.0
2019-01-09 13:50:00,237.01,237.11,236.67,236.96,38191.0,237.01,237.11,236.67,236.96,38191.0
2019-01-09 14:00:00,237.08,237.78,236.98,237.78,33342.0,237.08,237.78,236.98,237.78,33342.0
2019-01-09 14:10:00,237.62,237.63,235.65,235.73,49114.0,237.62,237.63,235.65,235.73,49114.0
2019-01-09 14:20:00,235.68,235.98,235.13,235.81,35609.0,235.68,235.98,235.13,235.81,35609.0
2019-01-09 14:30:00,235.84,235.95,235.37,235.88,22084.0,235.84,235.95,235.37,235.88,22084.0
2019-01-09 14:40:00,235.82,236.5,235.79,236.46,22983.0,235.82,236.5,235.79,236.46,22983.0
2019-01-09 14:50:00,236.51,236.51,235.94,235.94,22780.0,236.51,236.51,235.94,235.94,22780.0
2019-01-09 15:00:00,235.97,236.28,235.91,236.22,40264.0,235.97,236.28,235.91,236.22,40264.0
2019-01-09 15:10:00,236.22,236.52,236.08,236.33,43779.0,236.22,236.52,236.08,236.33,43779.0
2019-01-09 15:20:00,236.34,236.5,235.75,235.96,64257.0,236.34,236.5,235.75,235.96,64257.0
2019-01-09 15:30:00,235.93,236.22,235.16,235.29,80378.0,235.93,236.22,235.16,235.29,80378.0
2019-01-09 15:40:00,235.32,235.32,234.39,234.74,98096.0,235.32,235.32,234.39,234.74,98096.0
2019-01-09 15:50:00,234.72,235.46,234.18,235.44,241712.0,234.72,235.46,234.18,235.44,241712.0
2019-01-10 09:30:00,233.77,234.5,232.6,234.31,102789.0,233.77,234.5,232.6,234.31,102789.0
2019-01-10 09:40:00,234.31,234.4,232.62,233.49,106255.0,234.31,234.4,232.62,233.49,106255.0
2019-01-10 09:50:00,233.49,233.59,231.71,232.88,107799.0,233.49,233.59,231.71,232.88,107799.0
2019-01-10 10:00:00,232.85,233.84,232.63,233.67,75535.0,232.85,233.84,232.63,233.67,75535.0
2019-01-10 10:10:00,233.66,234.04,232.74,233.21,36657.0,233.66,234.04,232.74,233.21,36657.0
2019-01-10 10:20:00,233.16,235.0,233.0,234.91,29751.0,233.16,235.0,233.0,234.91,29751.0
2019-01-10 10:30:00,234.98,235.23,234.45,235.0,73249.0,234.98,235.23,234.45,235.0,73249.0
2019-01-10 10:40:00,234.89,235.09,234.53,235.05,31666.0,234.89,235.09,234.53,235.05,31666.0
2019-01-10 10:50:00,234.97,235.47,234.9,235.0,53436.0,234.97,235.47,234.9,235.0,53436.0
2019-01-10 11:00:00,234.95,235.86,234.56,235.49,51192.0,234.95,235.86,234.56,235.49,51192.0
2019-01-10 11:10:00,235.48,236.25,234.94,234.94,82198.0,235.48,236.25,234.94,234.94,82198.0
2019-01-10 11:20:00,235.08,235.56,234.48,234.48,32981.0,235.08,235.56,234.48,234.48,32981.0
2019-01-10 11:30:00,234.61,235.21,234.39,234.97,17731.0,234.61,235.21,234.39,234.97,17731.0
2019-01-10 11:40:00,234.98,235.05,234.47,234.79,20760.0,234.98,235.05,234.47,234.79,20760.0
2019-01-10 11:50:00,234.67,235.33,234.47,235.25,22455.0,234.67,235.33,234.47,235.25,22455.0
2019-01-10 12:00:00,235.19,235.7,235.1,235.33,24269.0,235.19,235.7,235.1,235.33,24269.0
2019-01-10 12:10:00,235.33,235.44,234.9,235.04,14817.0,235.33,235.44,234.9,235.04,14817.0
2019-01-10 12:20:00,234.89,235.44,234.83,235.31,20745.0,234.89,235.44,234.83,235.31,20745.0
2019-01-10 12:30:00,235.33,235.95,235.22,235.79,27661.0,235.33,235.95,235.22,235.79,27661.0
2019-01-10 12:40:00,235.78,236.46,235.36,236.26,29919.0,235.78,236.46,235.36,236.26,29919.0
2019-01-10 12:50:00,236.15,236.49,235.78,235.84,14910.0,236.15,236.49,235.78,235.84,14910.0
2019-01-10 13:00:00,235.84,235.98,234.91,234.91,19492.0,235.84,235.98,234.91,234.91,19492.0
2019-01-10 13:10:00,234.81,235.32,234.79,235.24,26859.0,234.81,235.32,234.79,235.24,26859.0
2019-01-10 13:20:00,235.19,236.16,234.94,235.91,47012.0,235.19,236.16,234.94,235.91,47012.0
2019-01-10 13:30:00,235.96,235.96,235.11,235.25,30036.0,235.96,235.96,235.11,235.25,30036.0
2019-01-10 13:40:00,235.26,235.5,234.63,235.48,20327.0,235.26,235.5,234.63,235.48,20327.0
2019-01-10 13:50:00,235.45,235.66,235.3,235.58,28724.0,235.45,235.66,235.3,235.58,28724.0
2019-01-10 14:00:00,235.55,236.67,235.55,236.55,33844.0,235.55,236.67,235.55,236.55,33844.0
2019-01-10 14:10:00,236.67,237.14,236.59,237.14,31362.0,236.67,237.14,236.59,237.14,31362.0
2019-01-10 14:20:00,237.19,237.42,236.59,236.69,30661.0,237.19,237.42,236.59,236.69,30661.0
2019-01-10 14:30:00,236.76,236.91,236.47,236.48,22314.0,236.76,236.91,236.47,236.48,22314.0
2019-01-10 14:40:00,236.42,236.73,235.92,235.93,27814.0,236.42,236.73,235.92,235.93,27814.0
2019-01-10 14:50:00,236.02,236.4,235.8,236.4,22936.0,236.02,236.4,235.8,236.4,22936.0
2019-01-10 15:00:00,236.34,236.66,236.2,236.45,28997.0,236.34,236.66,236.2,236.45,28997.0
2019-01-10 15:10:00,236.43,237.08,236.26,236.86,37828.0,236.43,237.08,236.26,236.86,37828.0
2019-01-10 15:20:00,236.88,237.27,236.81,237.09,33868.0,236.88,237.27,236.81,237.09,33868.0
2019-01-10 15:30:00,237.12,237.27,236.66,237.17,43489.0,237.12,237.27,236.66,237.17,43489.0
2019-01-10 15:40:00,237.17,237.87,237.11,237.57,93889.0,237.17,237.87,237.11,237.57,93889.0
2019-01-10 15:50:00,237.6,238.04,237.53,237.66,251551.0,237.6,238.04,237.53,237.66,251551.0
2019-01-11 09:30:00,235.71,237.8,235.51,236.38,106746.0,235.71,237.8,235.51,236.38,106746.0
2019-01-11 09:40:00,236.4,237.03,235.93,236.18,66635.0,236.4,237.03,235.93,236.18,66635.0
2019-01-11 09:50:00,236.22,236.9,235.38,236.78,54525.0,236.22,236.9,235.38,236.78,54525.0
2019-01-11 10:00:00,236.86,237.94,236.71,237.94,62841.0,236.86,237.94,236.71,237.94,62841.0
2019-01-11 10:10:00,237.92,238.23,237.7,238.2,78374.0,237.92,238.23,237.7,238.2,78374.0
2019-01-11 10:20:00,238.12,238.51,237.36,237.36,135274.0,238.12,238.51,237.36,237.36,135274.0
2019-01-11 10:30:00,237.36,238.48,237.18,238.46,102469.0,237.36,238.48,237.18,238.46,102469.0
2019-01-11 10:40:00,238.45,239.18,238.14,238.82,88470.0,238.45,239.18,238.14,238.82,88470.0
2019-01-11 10:50:00,238.81,239.32,238.36,238.81,63737.0,238.81,239.32,238.36,238.81,63737.0
2019-01-11 11:00:00,238.87,239.11,238.26,238.69,85372.0,238.87,239.11,238.26,238.69,85372.0
2019-01-11 11:10:00,238.66,238.74,237.14,237.35,127071.0,238.66,238.74,237.14,237.35,127071.0
2019-01-11 11:20:00,237.35,237.36,236.34,236.64,63827.0,237.35,237.36,236.34,236.64,63827.0
2019-01-11 11:30:00,236.59,236.81,236.3,236.32,17781.0,236.59,236.81,236.3,236.32,17781.0
2019-01-11 11:40:00,236.3,237.22,235.93,237.07,60315.0,236.3,237.22,235.93,237.07,60315.0
2019-01-11 11:50:00,237.0,237.04,236.14,236.35,41616.0,237.0,237.04,236.14,236.35,41616.0
2019-01-11 12:00:00,236.25,236.9,236.15,236.34,26648.0,236.25,236.9,236.15,236.34,26648.0
2019-01-11 12:10:00,236.28,236.51,236.12,236.18,15516.0,236.28,236.51,236.12,236.18,15516.0
2019-01-11 12:20:00,236.19,236.38,235.97,236.3,20074.0,236.19,236.38,235.97,236.3,20074.0
2019-01-11 12:30:00,236.21,236.4,235.57,235.9,22952.0,236.21,236.4,235.57,235.9,22952.0
2019-01-11 12:40:00,236.0,237.32,235.91,236.2,81786.0,236.0,237.32,235.91,236.2,81786.0
2019-01-11 12:50:00,236.26,236.5,236.08,236.43,22020.0,236.26,236.5,236.08,236.43,22020.0
2019-01-11 13:00:00,236.45,236.47,235.71,235.75,14674.0,236.45,236.47,235.71,235.75,14674.0
2019-01-11 13:10:00,235.81,236.06,235.35,235.98,22326.0,235.81,236.06,235.35,235.98,22326.0
2019-01-11 13:20:00,235.99,236.18,235.67,236.18,40456.0,235.99,236.18,235.67,236.18,40456.0
2019-01-11 13:30:00,236.07,236.19,235.91,235.98,12509.0,236.07,236.19,235.91,235.98,12509.0
2019-01-11 13:40:00,235.98,236.49,235.96,236.02,24258.0,235.98,236.49,235.96,236.02,24258.0
2019-01-11 13:50:00,236.05,236.28,236.0,236.08,22029.0,236.05,236.28,236.0,236.08,22029.0
2019-01-11 14:00:00,236.14,236.43,235.98,236.21,38875.0,236.14,236.43,235.98,236.21,38875.0
2019-01-11 14:10:00,236.16,236.65,236.01,236.56,33628.0,236.16,236.65,236.01,236.56,33628.0
2019-01-11 14:20:00,236.51,236.55,236.19,236.34,17435.0,236.51,236.55,236.19,236.34,17435.0
2019-01-11 14:30:00,236.34,236.57,236.1,236.45,26836.0,236.34,236.57,236.1,236.45,26836.0
2019-01-11 14:40:00,236.43,236.43,236.05,236.17,23588.0,236.43,236.43,236.05,236.17,23588.0
2019-01-11 14:50:00,236.17,236.2,235.23,235.92,55934.0,236.17,236.2,235.23,235.92,55934.0
2019-01-11 15:00:00,235.9,236.68,235.89,236.6,38929.0,235.9,236.68,235.89,236.6,38929.0
2019-01-11 15:10:00,236.54,236.86,236.52,236.73,40038.0,236.54,236.86,236.52,236.73,40038.0
2019-01-11 15:20:00,236.74,236.9,236.66,236.83,42299.0,236.74,236.9,236.66,236.83,42299.0
2019-01-11 15:30:00,236.78,237.56,236.77,237.52,50476.0,236.78,237.56,236.77,237.52,50476.0
2019-01-11 15:40:00,237.54,237.66,237.43,237.52,63366.0,237.54,237.66,237.43,237.52,63366.0
2019-01-11 15:50:00,237.52,237.81,237.38,237.55,147825.0,237.52,237.81,237.38,237.55,147825.0
2019-01-14 09:30:00,235.33,235.49,233.23,235.01,170860.0,235.33,235.49,233.23,235.01,170860.0
2019-01-14 09:40:00,235.21,235.99,234.15,234.31,99625.0,235.21,235.99,234.15,234.31,99625.0
2019-01-14 09:50:00,234.27,235.22,233.68,233.79,47881.0,234.27,235.22,233.68,233.79,47881.0
2019-01-14 10:00:00,233.86,233.91,232.73,233.11,30639.0,233.86,233.91,232.73,233.11,30639.0
2019-01-14 10:10:00,233.21,233.33,232.37,232.47,48176.0,233.21,233.33,232.37,232.47,48176.0
2019-01-14 10:20:00,232.49,233.69,231.95,233.47,119892.0,232.49,233.69,231.95,233.47,119892.0
2019-01-14 10:30:00,233.4,235.2,233.32,235.2,58323.0,233.4,235.2,233.32,235.2,58323.0
2019-01-14 10:40:00,235.19,235.3,234.52,234.78,39950.0,235.19,235.3,234.52,234.78,39950.0
2019-01-14 10:50:00,234.75,235.56,234.67,235.16,36156.0,234.75,235.56,234.67,235.16,36156.0
2019-01-14 11:00:00,235.0,235.17,234.45,234.63,28443.0,235.0,235.17,234.45,234.63,28443.0
2019-01-14 11:10:00,234.54,234.74,234.16,234.32,15912.0,234.54,234.74,234.16,234.32,15912.0
2019-01-14 11:20:00,234.16,235.09,234.02,235.04,26252.0,234.16,235.09,234.02,235.04,26252.0
2019-01-14 11:30:00,235.01,235.86,234.74,235.67,22254.0,235.01,235.86,234.74,235.67,22254.0
2019-01-14 11:40:00,235.72,235.76,235.24,235.49,48492.0,235.72,235.76,235.24,235.49,48492.0
2019-01-14 11:50:00,235.41,235.63,235.01,235.13,23085.0,235.41,235.63,235.01,235.13,23085.0
2019-01-14 12:00:00,235.17,235.23,234.4,234.76,18053.0,235.17,235.23,234.4,234.76,18053.0
2019-01-14 12:10:00,234.72,235.08,234.66,234.8,15645.0,234.72,235.08,234.66,234.8,15645.0
2019-01-14 12:20:00,234.84,234.85,234.42,234.46,22180.0,234.84,234.85,234.42,234.46,22180.0
2019-01-14 12:30:00,234.51,234.51,234.01,234.41,13519.0,234.51,234.51,234.01,234.41,13519.0
2019-01-14 12:40:00,234.47,234.82,234.38,234.76,12836.0,234.47,234.82,234.38,234.76,12836.0
2019-01-14 12:50:00,234.65,234.75,234.16,234.21,17837.0,234.65,234.75,234.16,234.21,17837.0
2019-01-14 13:00:00,234.2,234.39,234.0,234.07,15540.0,234.2,234.39,234.0,234.07,15540.0
2019-01-14 13:10:00,234.16,234.68,234.0,234.65,33255.0,234.16,234.68,234.0,234.65,33255.0
2019-01-14 13:20:00,234.63,234.94,234.55,234.89,13560.0,234.63,234.94,234.55,234.89,13560.0
2019-01-14 13:30:00,234.86,235.36,234.84,235.23,14068.0,234.86,235.36,234.84,235.23,14068.0
2019-01-14 13:40:00,235.21,235.43,234.94,235.14,37621.0,235.21,235.43,234.94,235.14,37621.0
2019-01-14 13:50:00,235.17,235.35,235.05,235.06,11780.0,235.17,235.35,235.05,235.06,11780.0
2019-01-14 14:00:00,235.1,235.16,234.89,235.04,24301.0,235.1,235.16,234.89,235.04,24301.0
2019-01-14 14:10:00,235.08,235.17,234.79,234.83,13865.0,235.08,235.17,234.79,234.83,13865.0
2019-01-14 14:20:00,234.82,234.98,234.73,234.86,15889.0,234.82,234.98,234.73,234.86,15889.0
2019-01-14 14:30:00,234.88,235.55,234.85,235.52,32461.0,234.88,235.55,234.85,235.52,32461.0
2019-01-14 14:40:00,235.52,236.09,235.52,235.96,34436.0,235.52,236.09,235.52,235.96,34436.0
2019-01-14 14:50:00,235.97,236.26,235.91,236.11,21455.0,235.97,236.26,235.91,236.11,21455.0
2019-01-14 15:00:00,236.09,236.1,235.79,235.9,19388.0,236.09,236.1,235.79,235.9,19388.0
2019-01-14 15:10:00,235.91,235.99,235.59,235.62,23039.0,235.91,235.99,235.59,235.62,23039.0
2019-01-14 15:20:00,235.59,235.87,235.54,235.58,23695.0,235.59,235.87,235.54,235.58,23695.0
2019-01-14 15:30:00,235.66,235.75,235.51,235.55,23462.0,235.66,235.75,235.51,235.55,23462.0
2019-01-14 15:40:00,235.51,235.53,234.88,234.88,79054.0,235.51,235.53,234.88,234.88,79054.0
2019-01-14 15:50:00,234.93,235.05,234.52,234.58,131821.0,234.93,235.05,234.52,234.58,131821.0
2019-01-15 09:30:00,237.9,241.24,237.25,240.97,182982.0,237.9,241.24,237.25,240.97,182982.0
2019-01-15 09:40:00,241.12,241.35,240.37,240.91,97771.0,241.12,241.35,240.37,240.91,97771.0
2019-01-15 09:50:00,240.98,243.33,240.89,243.18,231889.0,240.98,243.33,240.89,243.18,231889.0
2019-01-15 10:00:00,243.17,243.93,242.36,242.36,112457.0,243.17,243.93,242.36,242.36,112457.0
2019-01-15 10:10:00,242.33,243.24,242.06,243.15,110184.0,242.33,243.24,242.06,243.15,110184.0
2019-01-15 10:20:00,243.14,243.14,241.66,242.2,62336.0,243.14,243.14,241.66,242.2,62336.0
2019-01-15 10:30:00,242.27,242.6,240.89,241.09,60034.0,242.27,242.6,240.89,241.09,60034.0
2019-01-15 10:40:00,241.02,241.54,240.48,240.59,69135.0,241.02,241.54,240.48,240.59,69135.0
2019-01-15 10:50:00,240.6,241.31,240.49,241.22,80125.0,240.6,241.31,240.49,241.22,80125.0
2019-01-15 11:00:00,241.17,241.9,241.04,241.38,50727.0,241.17,241.9,241.04,241.38,50727.0
2019-01-15 11:10:00,241.34,241.7,241.03,241.56,42486.0,241.34,241.7,241.03,241.56,42486.0
2019-01-15 11:20:00,241.56,242.22,241.5,241.59,58449.0,241.56,242.22,241.5,241.59,58449.0
2019-01-15 11:30:00,241.54,241.78,241.45,241.47,61523.0,241.54,241.78,241.45,241.47,61523.0
2019-01-15 11:40:00,241.5,242.31,241.36,242.3,41694.0,241.5,242.31,241.36,242.3,41694.0
2019-01-15 11:50:00,242.33,242.6,241.49,242.46,38396.0,242.33,242.6,241.49,242.46,38396.0
2019-01-15 12:00:00,242.47,243.17,242.41,242.7,44030.0,242.47,243.17,242.41,242.7,44030.0
2019-01-15 12:10:00,242.7,243.36,242.55,242.98,28209.0,242.7,243.36,242.55,242.98,28209.0
2019-01-15 12:20:00,242.96,243.36,242.9,243.13,50171.0,242.96,243.36,242.9,243.13,50171.0
2019-01-15 12:30:00,243.12,243.22,242.63,242.68,49751.0,243.12,243.22,242.63,242.68,49751.0
2019-01-15 12:40:00,242.74,242.96,242.46,242.9,30565.0,242.74,242.96,242.46,242.9,30565.0
2019-01-15 12:50:00,242.85,242.97,242.67,242.67,49962.0,242.85,242.97,242.67,242.67,49962.0
2019-01-15 13:00:00,242.64,242.87,242.49,242.68,42650.0,242.64,242.87,242.49,242.68,42650.0
2019-01-15 13:10:00,242.62,242.62,242.19,242.5,28243.0,242.62,242.62,242.19,242.5,28243.0
2019-01-15 13:20:00,242.59,242.59,242.26,242.4,43824.0,242.59,242.59,242.26,242.4,43824.0
2019-01-15 13:30:00,242.37,242.65,242.13,242.47,35762.0,242.37,242.65,242.13,242.47,35762.0
2019-01-15 13:40:00,242.52,242.75,242.34,242.44,26879.0,242.52,242.75,242.34,242.44,26879.0
2019-01-15 13:50:00,242.45,242.89,242.45,242.78,27467.0,242.45,242.89,242.45,242.78,27467.0
2019-01-15 14:00:00,242.78,243.09,242.55,242.65,44455.0,242.78,243.09,242.55,242.65,44455.0
2019-01-15 14:10:00,242.59,242.85,242.13,242.41,28717.0,242.59,242.85,242.13,242.41,28717.0
2019-01-15 14:20:00,242.39,242.4,241.1,241.21,44412.0,242.39,242.4,241.1,241.21,44412.0
2019-01-15 14:30:00,241.15,241.4,240.78,241.0,36623.0,241.15,241.4,240.78,241.0,36623.0
2019-01-15 14:40:00,241.09,241.71,241.09,241.22,36857.0,241.09,241.71,241.09,241.22,36857.0
2019-01-15 14:50:00,241.26,241.99,241.26,241.99,39384.0,241.26,241.99,241.26,241.99,39384.0
2019-01-15 15:00:00,241.98,242.36,241.82,242.12,31063.0,241.98,242.36,241.82,242.12,31063.0
2019-01-15 15:10:00,242.09,242.19,241.83,242.08,35460.0,242.09,242.19,241.83,242.08,35460.0
2019-01-15 15:20:00,242.06,242.09,241.72,242.09,40956.0,242.06,242.09,241.72,242.09,40956.0
2019-01-15 15:30:00,242.02,242.06,241.83,241.95,38756.0,242.02,242.06,241.83,241.95,38756.0
2019-01-15 15:40:00,241.98,242.35,241.97,242.15,60144.0,241.98,242.35,241.97,242.15,60144.0
2019-01-15 15:50:00,242.16,242.54,242.1,242.36,136649.0,242.16,242.54,242.1,242.36,136649.0
2019-01-16 09:30:00,243.66,244.0,240.59,240.76,152301.0,243.66,244.0,240.59,240.76,152301.0
2019-01-16 09:40:00,240.75,242.23,240.66,241.51,78820.0,240.75,242.23,240.66,241.51,78820.0
2019-01-16 09:50:00,241.49,242.54,241.25,241.64,70604.0,241.49,242.54,241.25,241.64,70604.0
2019-01-16 10:00:00,241.51,241.9,240.91,241.67,61685.0,241.51,241.9,240.91,241.67,61685.0
2019-01-16 10:10:00,241.61,241.84,241.07,241.07,39598.0,241.61,241.84,241.07,241.07,39598.0
2019-01-16 10:20:00,241.15,241.48,240.4,241.13,93161.0,241.15,241.48,240.4,241.13,93161.0
2019-01-16 10:30:00,241.12,241.4,240.6,240.69,40357.0,241.12,241.4,240.6,240.69,40357.0
2019-01-16 10:40:00,240.62,241.55,240.4,241.19,36446.0,240.62,241.55,240.4,241.19,36446.0
2019-01-16 10:50:00,241.22,241.23,240.18,240.24,36270.0,241.22,241.23,240.18,240.24,36270.0
2019-01-16 11:00:00,240.29,240.64,239.68,240.58,50636.0,240.29,240.64,239.68,240.58,50636.0
2019-01-16 11:10:00,240.59,241.14,240.46,240.96,32937.0,240.59,241.14,240.46,240.96,32937.0
2019-01-16 11:20:00,240.93,241.43,240.63,241.22,25954.0,240.93,241.43,240.63,241.22,25954.0
2019-01-16 11:30:00,241.26,241.66,240.98,241.1,20683.0,241.26,241.66,240.98,241.1,20683.0
2019-01-16 11:40:00,241.05,241.34,240.41,240.55,33139.0,241.05,241.34,240.41,240.55,33139.0
2019-01-16 11:50:00,240.51,240.96,240.19,240.49,23439.0,240.51,240.96,240.19,240.49,23439.0
2019-01-16 12:00:00,240.5,240.99,240.35,240.78,26674.0,240.5,240.99,240.35,240.78,26674.0
2019-01-16 12:10:00,240.79,241.04,240.17,240.84,26064.0,240.79,241.04,240.17,240.84,26064.0
2019-01-16 12:20:00,240.86,241.19,240.53,240.79,14629.0,240.86,241.19,240.53,240.79,14629.0
2019-01-16 12:30:00,240.86,240.87,240.36,240.75,30579.0,240.86,240.87,240.36,240.75,30579.0
2019-01-16 12:40:00,240.8,241.26,240.8,240.89,15580.0,240.8,241.26,240.8,240.89,15580.0
2019-01-16 12:50:00,240.95,241.18,240.84,241.01,11135.0,240.95,241.18,240.84,241.01,11135.0
2019-01-16 13:00:00,240.98,241.08,240.85,241.03,19425.0,240.98,241.08,240.85,241.03,19425.0
2019-01-16 13:10:00,240.99,241.3,240.74,241.2,16991.0,240.99,241.3,240.74,241.2,16991.0
2019-01-16 13:20:00,241.18,241.28,240.68,240.69,10947.0,241.18,241.28,240.68,240.69,10947.0
2019-01-16 13:30:00,240.74,240.93,240.65,240.92,23947.0,240.74,240.93,240.65,240.92,23947.0
2019-01-16 13:40:00,240.94,241.17,240.78,241.17,21830.0,240.94,241.17,240.78,241.17,21830.0
2019-01-16 13:50:00,241.07,241.26,240.81,240.82,20927.0,241.07,241.26,240.81,240.82,20927.0
2019-01-16 14:00:00,240.83,241.22,240.82,241.13,18014.0,240.83,241.22,240.82,241.13,18014.0
2019-01-16 14:10:00,241.16,241.69,241.05,241.65,19283.0,241.16,241.69,241.05,241.65,19283.0
2019-01-16 14:20:00,241.66,241.81,241.53,241.59,17720.0,241.66,241.81,241.53,241.59,17720.0
2019-01-16 14:30:00,241.63,242.27,241.47,242.19,28996.0,241.63,242.27,241.47,242.19,28996.0
2019-01-16 14:40:00,242.21,242.31,241.95,242.21,17466.0,242.21,242.31,241.95,242.21,17466.0
2019-01-16 14:50:00,242.22,242.3,241.72,241.76,35354.0,242.22,242.3,241.72,241.76,35354.0
2019-01-16 15:00:00,241.84,242.2,241.78,242.08,17806.0,241.84,242.2,241.78,242.08,17806.0
2019-01-16 15:10:00,242.08,242.44,242.03,242.42,32294.0,242.08,242.44,242.03,242.42,32294.0
2019-01-16 15:20:00,242.4,242.55,242.18,242.33,44761.0,242.4,242.55,242.18,242.33,44761.0
2019-01-16 15:30:00,242.34,242.35,241.61,241.92,39446.0,242.34,242.35,241.61,241.92,39446.0
2019-01-16 15:40:00,241.92,242.2,241.66,242.11,57103.0,241.92,242.2,241.66,242.11,57103.0
2019-01-16 15:50:00,242.04,242.1,241.65,242.0,149174.0,242.04,242.1,241.65,242.0,149174.0
2019-01-17 09:30:00,240.13,240.61,238.78,240.02,132351.0,240.13,240.61,238.78,240.02,132351.0
2019-01-17 09:40:00,240.21,240.92,240.11,240.55,66046.0,240.21,240.92,240.11,240.55,66046.0
2019-01-17 09:50:00,240.62,241.77,240.46,241.36,81822.0,240.62,241.77,240.46,241.36,81822.0
2019-01-17 10:00:00,241.44,241.75,241.01,241.22,58737.0,241.44,241.75,241.01,241.22,58737.0
2019-01-17 10:10:00,241.2,241.65,240.54,240.55,34976.0,241.2,241.65,240.54,240.55,34976.0
2019-01-17 10:20:00,240.64,241.94,240.44,241.78,42681.0,240.64,241.94,240.44,241.78,42681.0
2019-01-17 10:30:00,241.72,242.19,241.27,241.37,33902.0,241.72,242.19,241.27,241.37,33902.0
2019-01-17 10:40:00,241.42,241.42,240.62,240.78,46414.0,241.42,241.42,240.62,240.78,46414.0
2019-01-17 10:50:00,240.78,241.06,240.54,240.61,17168.0,240.78,241.06,240.54,240.61,17168.0
2019-01-17 11:00:00,240.68,241.22,240.59,241.22,18765.0,240.68,241.22,240.59,241.22,18765.0
2019-01-17 11:10:00,241.25,241.78,241.05,241.55,28012.0,241.25,241.78,241.05,241.55,28012.0
2019-01-17 11:20:00,241.6,241.93,241.46,241.86,33389.0,241.6,241.93,241.46,241.86,33389.0
2019-01-17 11:30:00,241.73,242.01,241.6,242.01,25955.0,241.73,242.01,241.6,242.01,25955.0
2019-01-17 11:40:00,242.01,242.08,241.55,241.67,21088.0,242.01,242.08,241.55,241.67,21088.0
2019-01-17 11:50:00,241.73,242.1,241.37,242.09,24921.0,241.73,242.1,241.37,242.09,24921.0
2019-01-17 12:00:00,242.09,242.8,242.02,242.71,44120.0,242.09,242.8,242.02,242.71,44120.0
2019-01-17 12:10:00,242.66,242.93,242.55,242.93,38139.0,242.66,242.93,242.55,242.93,38139.0
2019-01-17 12:20:00,242.93,243.09,242.7,242.79,33109.0,242.93,243.09,242.7,242.79,33109.0
2019-01-17 12:30:00,242.8,243.13,242.8,243.01,21471.0,242.8,243.13,242.8,243.01,21471.0
2019-01-17 12:40:00,242.98,243.01,242.14,242.28,24934.0,242.98,243.01,242.14,242.28,24934.0
2019-01-17 12:50:00,242.28,242.63,242.2,242.35,23425.0,242.28,242.63,242.2,242.35,23425.0
2019-01-17 13:00:00,242.37,242.78,242.33,242.77,25717.0,242.37,242.78,242.33,242.77,25717.0
2019-01-17 13:10:00,242.77,243.2,242.63,242.97,65321.0,242.77,243.2,242.63,242.97,65321.0
2019-01-17 13:20:00,242.97,243.3,242.81,243.24,38323.0,242.97,243.3,242.81,243.24,38323.0
2019-01-17 13:30:00,243.2,243.31,242.97,243.2,26918.0,243.2,243.31,242.97,243.2,26918.0
2019-01-17 13:40:00,243.2,243.2,242.77,243.09,26666.0,243.2,243.2,242.77,243.09,26666.0
2019-01-17 13:50:00,243.07,243.14,242.89,243.04,28194.0,243.07,243.14,242.89,243.04,28194.0
2019-01-17 14:00:00,243.1,243.16,242.94,242.99,12950.0,243.1,243.16,242.94,242.99,12950.0
2019-01-17 14:10:00,243.03,243.18,242.91,243.02,24243.0,243.03,243.18,242.91,243.02,24243.0
2019-01-17 14:20:00,243.0,243.04,242.79,242.82,18100.0,243.0,243.04,242.79,242.82,18100.0
2019-01-17 14:30:00,242.81,243.56,242.73,243.5,51587.0,242.81,243.56,242.73,243.5,51587.0
2019-01-17 14:40:00,243.58,245.04,243.56,244.82,71364.0,243.58,245.04,243.56,244.82,71364.0
2019-01-17 14:50:00,244.89,244.92,242.93,243.17,77059.0,244.89,244.92,242.93,243.17,77059.0
2019-01-17 15:00:00,243.24,243.56,242.75,243.3,37840.0,243.24,243.56,242.75,243.3,37840.0
2019-01-17 15:10:00,243.26,244.0,242.99,244.0,67230.0,243.26,244.0,242.99,244.0,67230.0
2019-01-17 15:20:00,243.91,244.0,243.54,243.88,53258.0,243.91,244.0,243.54,243.88,53258.0
2019-01-17 15:30:00,243.87,244.31,243.8,244.21,68705.0,243.87,244.31,243.8,244.21,68705.0
2019-01-17 15:40:00,244.31,244.81,244.11,244.33,163367.0,244.31,244.81,244.11,244.33,163367.0
2019-01-17 15:50:00,244.37,245.02,244.02,244.39,340640.0,244.37,245.02,244.02,244.39,340640.0
2019-01-18 09:30:00,247.45,247.7,245.41,246.12,429422.0,247.45,247.7,245.41,246.12,429422.0
2019-01-18 09:40:00,246.26,246.69,244.91,245.32,83669.0,246.26,246.69,244.91,245.32,83669.0
2019-01-18 09:50:00,245.26,245.65,244.63,245.46,73481.0,245.26,245.65,244.63,245.46,73481.0
2019-01-18 10:00:00,245.45,245.57,244.45,244.68,31876.0,245.45,245.57,244.45,244.68,31876.0
2019-01-18 10:10:00,244.76,246.22,244.55,245.37,32746.0,244.76,246.22,244.55,245.37,32746.0
2019-01-18 10:20:00,245.42,246.21,245.35,246.0,38687.0,245.42,246.21,245.35,246.0,38687.0
2019-01-18 10:30:00,246.06,246.69,245.87,246.51,39263.0,246.06,246.69,245.87,246.51,39263.0
2019-01-18 10:40:00,246.62,247.9,246.51,247.69,62198.0,246.62,247.9,246.51,247.69,62198.0
2019-01-18 10:50:00,247.75,247.92,246.9,247.92,47466.0,247.75,247.92,246.9,247.92,47466.0
2019-01-18 11:00:00,247.85,249.4,247.61,249.25,137560.0,247.85,249.4,247.61,249.25,137560.0
2019-01-18 11:10:00,249.25,249.32,248.77,249.06,71587.0,249.25,249.32,248.77,249.06,71587.0
2019-01-18 11:20:00,249.12,249.71,248.57,249.58,42932.0,249.12,249.71,248.57,249.58,42932.0
2019-01-18 11:30:00,249.58,250.4,249.42,250.17,126562.0,249.58,250.4,249.42,250.17,126562.0
2019-01-18 11:40:00,250.19,250.68,249.56,249.59,179880.0,250.19,250.68,249.56,249.59,179880.0
2019-01-18 11:50:00,249.56,249.6,249.06,249.14,45792.0,249.56,249.6,249.06,249.14,45792.0
2019-01-18 12:00:00,249.2,249.54,248.76,248.97,48579.0,249.2,249.54,248.76,248.97,48579.0
2019-01-18 12:10:00,248.92,249.42,248.63,248.71,35434.0,248.92,249.42,248.63,248.71,35434.0
2019-01-18 12:20:00,248.65,248.94,248.48,248.61,20922.0,248.65,248.94,248.48,248.61,20922.0
2019-01-18 12:30:00,248.53,248.88,247.98,248.05,33280.0,248.53,248.88,247.98,248.05,33280.0
2019-01-18 12:40:00,248.05,248.48,247.74,247.93,45921.0,248.05,248.48,247.74,247.93,45921.0
2019-01-18 12:50:00,247.93,248.91,247.87,248.63,60352.0,247.93,248.91,247.87,248.63,60352.0
2019-01-18 13:00:00,248.73,248.89,248.22,248.22,35783.0,248.73,248.89,248.22,248.22,35783.0
2019-01-18 13:10:00,248.23,248.57,247.94,248.57,25676.0,248.23,248.57,247.94,248.57,25676.0
2019-01-18 13:20:00,248.6,248.84,247.89,247.99,35559.0,248.6,248.84,247.89,247.99,35559.0
2019-01-18 13:30:00,248.1,248.18,247.33,247.6,21357.0,248.1,248.18,247.33,247.6,21357.0
2019-01-18 13:40:00,247.58,247.88,247.23,247.47,32938.0,247.58,247.88,247.23,247.47,32938.0
2019-01-18 13:50:00,247.49,247.72,247.11,247.69,35599.0,247.49,247.72,247.11,247.69,35599.0
2019-01-18 14:00:00,247.72,247.78,246.8,247.19,32157.0,247.72,247.78,246.8,247.19,32157.0
2019-01-18 14:10:00,247.19,247.55,246.67,247.17,24273.0,247.19,247.55,246.67,247.17,24273.0
2019-01-18 14:20:00,247.14,247.44,246.5,246.6,61831.0,247.14,247.44,246.5,246.6,61831.0
2019-01-18 14:30:00,246.5,246.92,246.38,246.63,45584.0,246.5,246.92,246.38,246.63,45584.0
2019-01-18 14:40:00,246.62,247.2,246.56,246.64,32332.0,246.62,247.2,246.56,246.64,32332.0
2019-01-18 14:50:00,246.61,246.98,246.36,246.86,34124.0,246.61,246.98,246.36,246.86,34124.0
2019-01-18 15:00:00,246.85,248.14,246.63,248.0,84801.0,246.85,248.14,246.63,248.0,84801.0
2019-01-18 15:10:00,247.96,248.28,247.82,247.82,71393.0,247.96,248.28,247.82,247.82,71393.0
2019-01-18 15:20:00,247.8,247.83,247.32,247.36,42808.0,247.8,247.83,247.32,247.36,42808.0
2019-01-18 15:30:00,247.41,247.61,247.09,247.55,44835.0,247.41,247.61,247.09,247.55,44835.0
2019-01-18 15:40:00,247.55,247.74,247.01,247.03,93863.0,247.55,247.74,247.01,247.03,93863.0
2019-01-18 15:50:00,247.02,247.66,246.72,247.52,162573.0,247.02,247.66,246.72,247.52,162573.0
2019-01-22 09:30:00,245.13,245.61,243.4,244.15,137269.0,245.13,245.61,243.4,244.15,137269.0
2019-01-22 09:40:00,244.02,244.05,243.22,243.6,131164.0,244.02,244.05,243.22,243.6,131164.0
2019-01-22 09:50:00,243.56,244.45,243.05,243.88,81119.0,243.56,244.45,243.05,243.88,81119.0
2019-01-22 10:00:00,243.87,244.51,243.48,244.31,45449.0,243.87,244.51,243.48,244.31,45449.0
2019-01-22 10:10:00,244.22,244.95,243.86,244.57,37983.0,244.22,244.95,243.86,244.57,37983.0
2019-01-22 10:20:00,244.54,245.16,244.37,244.72,30945.0,244.54,245.16,244.37,244.72,30945.0
2019-01-22 10:30:00,244.76,245.0,244.39,244.76,28159.0,244.76,245.0,244.39,244.76,28159.0
2019-01-22 10:40:00,244.68,245.0,244.09,244.52,32470.0,244.68,245.0,244.09,244.52,32470.0
2019-01-22 10:50:00,244.52,245.21,244.5,244.67,32000.0,244.52,245.21,244.5,244.67,32000.0
2019-01-22 11:00:00,244.67,244.97,244.38,244.71,26228.0,244.67,244.97,244.38,244.71,26228.0
2019-01-22 11:10:00,244.67,244.97,244.22,244.41,34053.0,244.67,244.97,244.22,244.41,34053.0
2019-01-22 11:20:00,244.41,244.77,244.29,244.57,22975.0,244.41,244.77,244.29,244.57,22975.0
2019-01-22 11:30:00,244.49,244.65,244.22,244.23,37063.0,244.49,244.65,244.22,244.23,37063.0
2019-01-22 11:40:00,244.19,244.25,243.52,244.15,27086.0,244.19,244.25,243.52,244.15,27086.0
2019-01-22 11:50:00,244.09,244.43,243.49,243.55,30862.0,244.09,244.43,243.49,243.55,30862.0
2019-01-22 12:00:00,243.6,244.18,243.44,243.92,33650.0,243.6,244.18,243.44,243.92,33650.0
2019-01-22 12:10:00,243.86,244.15,243.5,243.93,17801.0,243.86,244.15,243.5,243.93,17801.0
2019-01-22 12:20:00,243.98,244.16,243.55,243.62,24371.0,243.98,244.16,243.55,243.62,24371.0
2019-01-22 12:30:00,243.61,243.86,243.28,243.5,14679.0,243.61,243.86,243.28,243.5,14679.0
2019-01-22 12:40:00,243.52,244.46,243.5,244.38,23644.0,243.52,244.46,243.5,244.38,23644.0
2019-01-22 12:50:00,244.43,244.9,244.37,244.74,23263.0,244.43,244.9,244.37,244.74,23263.0
2019-01-22 13:00:00,244.73,244.73,243.79,243.86,38485.0,244.73,244.73,243.79,243.86,38485.0
2019-01-22 13:10:00,243.94,244.19,243.49,243.65,29286.0,243.94,244.19,243.49,243.65,29286.0
2019-01-22 13:20:00,243.63,243.93,243.22,243.44,40948.0,243.63,243.93,243.22,243.44,40948.0
2019-01-22 13:30:00,243.38,243.56,243.04,243.54,26969.0,243.38,243.56,243.04,243.54,26969.0
2019-01-22 13:40:00,243.55,243.55,242.91,243.35,43023.0,243.55,243.55,242.91,243.35,43023.0
2019-01-22 13:50:00,243.39,243.6,243.27,243.51,29984.0,243.39,243.6,243.27,243.51,29984.0
2019-01-22 14:00:00,243.39,243.65,243.17,243.17,14549.0,243.39,243.65,243.17,243.17,14549.0
2019-01-22 14:10:00,243.23,243.6,243.02,243.13,17761.0,243.23,243.6,243.02,243.13,17761.0
2019-01-22 14:20:00,243.14,243.23,242.58,242.63,21434.0,243.14,243.23,242.58,242.63,21434.0
2019-01-22 14:30:00,242.72,243.03,242.32,242.54,19794.0,242.72,243.03,242.32,242.54,19794.0
2019-01-22 14:40:00,242.54,242.88,242.06,242.15,29269.0,242.54,242.88,242.06,242.15,29269.0
2019-01-22 14:50:00,242.21,242.62,241.75,241.84,55320.0,242.21,242.62,241.75,241.84,55320.0
2019-01-22 15:00:00,241.79,241.95,241.28,241.56,44227.0,241.79,241.95,241.28,241.56,44227.0
2019-01-22 15:10:00,241.56,241.99,241.19,241.88,48774.0,241.56,241.99,241.19,241.88,48774.0
2019-01-22 15:20:00,241.87,243.12,241.83,243.0,56800.0,241.87,243.12,241.83,243.0,56800.0
2019-01-22 15:30:00,243.04,243.44,242.03,243.44,64898.0,243.04,243.44,242.03,243.44,64898.0
2019-01-22 15:40:00,243.39,243.75,242.75,242.81,52399.0,243.39,243.75,242.75,242.81,52399.0
2019-01-22 15:50:00,242.86,244.05,242.44,243.99,174716.0,242.86,244.05,242.44,243.99,174716.0
2019-01-23 09:30:00,244.91,247.15,244.71,246.68,91176.0,244.91,247.15,244.71,246.68,91176.0
2019-01-23 09:40:00,246.79,247.78,246.57,247.67,38004.0,246.79,247.78,246.57,247.67,38004.0
2019-01-23 09:50:00,247.66,248.16,247.18,247.19,97421.0,247.66,248.16,247.18,247.19,97421.0
2019-01-23 10:00:00,247.12,247.48,245.84,246.03,39074.0,247.12,247.48,245.84,246.03,39074.0
2019-01-23 10:10:00,246.12,246.68,245.31,245.35,42154.0,246.12,246.68,245.31,245.35,42154.0
2019-01-23 10:20:00,245.36,245.77,244.6,244.67,27677.0,245.36,245.77,244.6,244.67,27677.0
2019-01-23 10:30:00,244.57,245.01,244.21,244.49,23065.0,244.57,245.01,244.21,244.49,23065.0
2019-01-23 10:40:00,244.47,244.58,243.27,243.28,21459.0,244.47,244.58,243.27,243.28,21459.0
2019-01-23 10:50:00,243.2,243.75,242.87,243.25,25468.0,243.2,243.75,242.87,243.25,25468.0
2019-01-23 11:00:00,243.32,243.86,242.78,243.4,24528.0,243.32,243.86,242.78,243.4,24528.0
2019-01-23 11:10:00,243.45,243.89,242.6,242.75,38912.0,243.45,243.89,242.6,242.75,38912.0
2019-01-23 11:20:00,242.82,242.92,242.08,242.55,28984.0,242.82,242.92,242.08,242.55,28984.0
2019-01-23 11:30:00,242.56,243.15,242.42,242.97,19363.0,242.56,243.15,242.42,242.97,19363.0
2019-01-23 11:40:00,242.88,242.88,241.9,242.0,24375.0,242.88,242.88,241.9,242.0,24375.0
2019-01-23 11:50:00,242.07,242.13,241.05,241.49,33231.0,242.07,242.13,241.05,241.49,33231.0
2019-01-23 12:00:00,241.36,241.78,240.78,241.03,22252.0,241.36,241.78,240.78,241.03,22252.0
2019-01-23 12:10:00,240.99,241.43,240.59,240.99,24450.0,240.99,241.43,240.59,240.99,24450.0
2019-01-23 12:20:00,241.05,241.96,240.79,241.53,22022.0,241.05,241.96,240.79,241.53,22022.0
2019-01-23 12:30:00,241.42,241.93,241.32,241.57,19463.0,241.42,241.93,241.32,241.57,19463.0
2019-01-23 12:40:00,241.52,242.26,241.44,242.09,14842.0,241.52,242.26,241.44,242.09,14842.0
2019-01-23 12:50:00,242.16,242.89,241.98,242.82,17442.0,242.16,242.89,241.98,242.82,17442.0
2019-01-23 13:00:00,242.8,243.07,242.17,242.98,23018.0,242.8,243.07,242.17,242.98,23018.0
2019-01-23 13:10:00,243.08,243.33,242.69,243.09,16551.0,243.08,243.33,242.69,243.09,16551.0
2019-01-23 13:20:00,243.15,243.33,242.81,242.87,16766.0,243.15,243.33,242.81,242.87,16766.0
2019-01-23 13:30:00,243.02,243.6,243.0,243.38,33795.0,243.02,243.6,243.0,243.38,33795.0
2019-01-23 13:40:00,243.39,243.84,243.14,243.7,23496.0,243.39,243.84,243.14,243.7,23496.0
2019-01-23 13:50:00,243.63,243.81,243.37,243.68,15191.0,243.63,243.81,243.37,243.68,15191.0
2019-01-23 14:00:00,243.74,244.32,243.71,244.17,16258.0,243.74,244.32,243.71,244.17,16258.0
2019-01-23 14:10:00,244.14,244.35,243.39,243.52,18288.0,244.14,244.35,243.39,243.52,18288.0
2019-01-23 14:20:00,243.56,244.31,243.56,244.3,17278.0,243.56,244.31,243.56,244.3,17278.0
2019-01-23 14:30:00,244.22,244.22,243.53,243.83,18682.0,244.22,244.22,243.53,243.83,18682.0
2019-01-23 14:40:00,243.82,243.84,243.05,243.26,17614.0,243.82,243.84,243.05,243.26,17614.0
2019-01-23 14:50:00,243.33,243.66,242.97,243.09,24898.0,243.33,243.66,242.97,243.09,24898.0
2019-01-23 15:00:00,242.97,243.52,242.95,243.14,27147.0,242.97,243.52,242.95,243.14,27147.0
2019-01-23 15:10:00,243.11,244.06,243.04,243.88,18563.0,243.11,244.06,243.04,243.88,18563.0
2019-01-23 15:20:00,243.88,244.58,243.85,244.18,24684.0,243.88,244.58,243.85,244.18,24684.0
2019-01-23 15:30:00,244.24,244.81,244.11,244.75,75733.0,244.24,244.81,244.11,244.75,75733.0
2019-01-23 15:40:00,244.75,244.94,244.58,244.92,51276.0,244.75,244.94,244.58,244.92,51276.0
2019-01-23 15:50:00,244.92,245.17,244.79,245.11,222995.0,244.92,245.17,244.79,245.11,222995.0
2019-01-24 09:30:00,245.62,245.98,243.78,244.85,130683.0,245.62,245.98,243.78,244.85,130683.0
2019-01-24 09:40:00,244.92,245.76,243.79,245.18,96957.0,244.92,245.76,243.79,245.18,96957.0
2019-01-24 09:50:00,245.16,245.61,243.83,244.07,63421.0,245.16,245.61,243.83,244.07,63421.0
2019-01-24 10:00:00,243.89,244.56,243.63,244.26,54913.0,243.89,244.56,243.63,244.26,54913.0
2019-01-24 10:10:00,244.26,245.35,244.02,245.0,59605.0,244.26,245.35,244.02,245.0,59605.0
2019-01-24 10:20:00,245.03,245.44,244.62,245.04,52463.0,245.03,245.44,244.62,245.04,52463.0
2019-01-24 10:30:00,245.13,245.33,244.21,244.61,39155.0,245.13,245.33,244.21,244.61,39155.0
2019-01-24 10:40:00,244.56,244.62,243.54,243.55,56215.0,244.56,244.62,243.54,243.55,56215.0
2019-01-24 10:50:00,243.47,243.54,242.49,242.55,50795.0,243.47,243.54,242.49,242.55,50795.0
2019-01-24 11:00:00,242.61,243.27,242.3,242.48,49067.0,242.61,243.27,242.3,242.48,49067.0
2019-01-24 11:10:00,242.49,242.74,241.35,241.62,43537.0,242.49,242.74,241.35,241.62,43537.0
2019-01-24 11:20:00,241.63,241.96,241.18,241.83,73647.0,241.63,241.96,241.18,241.83,73647.0
2019-01-24 11:30:00,241.93,242.82,241.75,242.66,61809.0,241.93,242.82,241.75,242.66,61809.0
2019-01-24 11:40:00,242.77,243.48,242.49,243.18,80627.0,242.77,243.48,242.49,243.18,80627.0
2019-01-24 11:50:00,243.14,243.18,242.15,242.84,112239.0,243.14,243.18,242.15,242.84,112239.0
2019-01-24 12:00:00,242.9,242.96,241.55,241.59,69549.0,242.9,242.96,241.55,241.59,69549.0
2019-01-24 12:10:00,241.71,243.5,241.71,243.36,52176.0,241.71,243.5,241.71,243.36,52176.0
2019-01-24 12:20:00,243.32,243.49,242.93,243.02,21631.0,243.32,243.49,242.93,243.02,21631.0
2019-01-24 12:30:00,242.96,243.11,242.46,242.58,17781.0,242.96,243.11,242.46,242.58,17781.0
2019-01-24 12:40:00,242.54,242.6,242.21,242.21,14597.0,242.54,242.6,242.21,242.21,14597.0
2019-01-24 12:50:00,242.08,242.25,241.88,242.04,18802.0,242.08,242.25,241.88,242.04,18802.0
2019-01-24 13:00:00,242.0,242.16,241.57,241.71,20836.0,242.0,242.16,241.57,241.71,20836.0
2019-01-24 13:10:00,241.69,241.82,241.18,241.76,28440.0,241.69,241.82,241.18,241.76,28440.0
2019-01-24 13:20:00,241.85,242.32,241.72,242.2,20902.0,241.85,242.32,241.72,242.2,20902.0
2019-01-24 13:30:00,242.12,242.45,242.04,242.27,32535.0,242.12,242.45,242.04,242.27,32535.0
2019-01-24 13:40:00,242.22,242.43,241.94,242.02,39902.0,242.22,242.43,241.94,242.02,39902.0
2019-01-24 13:50:00,242.0,242.5,241.68,242.5,95143.0,242.0,242.5,241.68,242.5,95143.0
2019-01-24 14:00:00,242.61,243.07,241.97,242.83,56040.0,242.61,243.07,241.97,242.83,56040.0
2019-01-24 14:10:00,242.84,242.84,242.37,242.62,21651.0,242.84,242.84,242.37,242.62,21651.0
2019-01-24 14:20:00,242.6,242.99,242.49,242.96,28782.0,242.6,242.99,242.49,242.96,28782.0
2019-01-24 14:30:00,242.9,243.47,242.53,243.34,43728.0,242.9,243.47,242.53,243.34,43728.0
2019-01-24 14:40:00,243.28,243.28,242.13,242.14,19513.0,243.28,243.28,242.13,242.14,19513.0
2019-01-24 14:50:00,242.19,242.77,242.19,242.44,48757.0,242.19,242.77,242.19,242.44,48757.0
2019-01-24 15:00:00,242.43,243.48,242.36,243.31,61519.0,242.43,243.48,242.36,243.31,61519.0
2019-01-24 15:10:00,243.28,243.56,243.04,243.21,59383.0,243.28,243.56,243.04,243.21,59383.0
2019-01-24 15:20:00,243.27,243.29,242.2,242.41,59135.0,243.27,243.29,242.2,242.41,59135.0
2019-01-24 15:30:00,242.41,242.66,242.17,242.55,63258.0,242.41,242.66,242.17,242.55,63258.0
2019-01-24 15:40:00,242.54,242.72,242.38,242.45,56303.0,242.54,242.72,242.38,242.45,56303.0
2019-01-24 15:50:00,242.48,243.14,242.43,242.44,198740.0,242.48,243.14,242.43,242.44,198740.0
2019-01-25 09:30:00,244.99,246.44,243.89,244.97,289313.0,244.99,246.44,243.89,244.97,289313.0
2019-01-25 09:40:00,245.05,245.13,243.51,244.12,67898.0,245.05,245.13,243.51,244.12,67898.0
2019-01-25 09:50:00,244.09,244.47,243.43,244.34,109411.0,244.09,244.47,243.43,244.34,109411.0
2019-01-25 10:00:00,244.4,245.6,244.39,245.15,166054.0,244.4,245.6,244.39,245.15,166054.0
2019-01-25 10:10:00,245.08,245.28,244.34,244.59,59919.0,245.08,245.28,244.34,244.59,59919.0
2019-01-25 10:20:00,244.66,245.17,244.45,244.9,56531.0,244.66,245.17,244.45,244.9,56531.0
2019-01-25 10:30:00,244.97,245.31,244.59,244.98,58300.0,244.97,245.31,244.59,244.98,58300.0
2019-01-25 10:40:00,245.05,245.52,244.86,245.35,34983.0,245.05,245.52,244.86,245.35,34983.0
2019-01-25 10:50:00,245.38,245.42,245.07,245.07,47189.0,245.38,245.42,245.07,245.07,47189.0
2019-01-25 11:00:00,245.11,246.05,245.1,246.05,60774.0,245.11,246.05,245.1,246.05,60774.0
2019-01-25 11:10:00,246.0,246.12,245.55,245.87,73604.0,246.0,246.12,245.55,245.87,73604.0
2019-01-25 11:20:00,245.91,246.24,245.74,245.94,52095.0,245.91,246.24,245.74,245.94,52095.0
2019-01-25 11:30:00,245.97,246.24,245.51,245.78,45465.0,245.97,246.24,245.51,245.78,45465.0
2019-01-25 11:40:00,245.85,246.4,245.62,246.31,38940.0,245.85,246.4,245.62,246.31,38940.0
2019-01-25 11:50:00,246.33,247.01,246.15,246.9,44849.0,246.33,247.01,246.15,246.9,44849.0
2019-01-25 12:00:00,246.91,247.1,246.65,246.8,79463.0,246.91,247.1,246.65,246.8,79463.0
2019-01-25 12:10:00,246.83,247.1,246.78,246.98,69211.0,246.83,247.1,246.78,246.98,69211.0
2019-01-25 12:20:00,246.98,247.05,246.66,246.78,44469.0,246.98,247.05,246.66,246.78,44469.0
2019-01-25 12:30:00,246.77,247.0,246.32,246.98,44094.0,246.77,247.0,246.32,246.98,44094.0
2019-01-25 12:40:00,247.0,247.07,245.86,246.06,50554.0,247.0,247.07,245.86,246.06,50554.0
2019-01-25 12:50:00,246.1,246.24,245.59,246.13,37204.0,246.1,246.24,245.59,246.13,37204.0
2019-01-25 13:00:00,246.15,246.28,245.91,246.08,37610.0,246.15,246.28,245.91,246.08,37610.0
2019-01-25 13:10:00,246.0,246.31,245.81,245.89,39433.0,246.0,246.31,245.81,245.89,39433.0
2019-01-25 13:20:00,245.87,246.27,245.81,246.14,30451.0,245.87,246.27,245.81,246.14,30451.0
2019-01-25 13:30:00,246.13,246.68,245.83,246.3,55561.0,246.13,246.68,245.83,246.3,55561.0
2019-01-25 13:40:00,246.35,246.43,246.1,246.13,16356.0,246.35,246.43,246.1,246.13,16356.0
2019-01-25 13:50:00,246.12,246.25,245.96,246.13,21417.0,246.12,246.25,245.96,246.13,21417.0
2019-01-25 14:00:00,246.1,246.19,245.9,246.03,25421.0,246.1,246.19,245.9,246.03,25421.0
2019-01-25 14:10:00,246.0,246.09,245.34,245.63,29356.0,246.0,246.09,245.34,245.63,29356.0
2019-01-25 14:20:00,245.64,245.72,244.72,244.94,50491.0,245.64,245.72,244.72,244.94,50491.0
2019-01-25 14:30:00,244.97,245.34,244.88,245.05,36621.0,244.97,245.34,244.88,245.05,36621.0
2019-01-25 14:40:00,245.05,245.4,244.99,245.04,23264.0,245.05,245.4,244.99,245.04,23264.0
2019-01-25 14:50:00,245.05,245.43,244.89,245.13,37956.0,245.05,245.43,244.89,245.13,37956.0
2019-01-25 15:00:00,245.11,245.28,244.87,244.92,33965.0,245.11,245.28,244.87,244.92,33965.0
2019-01-25 15:10:00,244.87,245.05,244.81,244.89,108465.0,244.87,245.05,244.81,244.89,108465.0
2019-01-25 15:20:00,244.89,244.93,244.37,244.5,77102.0,244.89,244.93,244.37,244.5,77102.0
2019-01-25 15:30:00,244.5,244.82,244.15,244.77,112381.0,244.5,244.82,244.15,244.77,112381.0
2019-01-25 15:40:00,244.76,244.88,244.5,244.61,151878.0,244.76,244.88,244.5,244.61,151878.0
2019-01-25 15:50:00,244.6,245.04,244.33,244.95,261161.0,244.6,245.04,244.33,244.95,261161.0
2019-01-28 09:30:00,241.0,241.68,239.35,240.6,132607.0,241.0,241.68,239.35,240.6,132607.0
2019-01-28 09:40:00,240.59,241.88,240.49,241.1,79511.0,240.59,241.88,240.49,241.1,79511.0
2019-01-28 09:50:00,240.98,242.26,240.31,242.18,70952.0,240.98,242.26,240.31,242.18,70952.0
2019-01-28 10:00:00,242.09,242.95,241.54,242.75,81866.0,242.09,242.95,241.54,242.75,81866.0
2019-01-28 10:10:00,242.66,242.98,242.11,242.93,44158.0,242.66,242.98,242.11,242.93,44158.0
2019-01-28 10:20:00,242.93,243.22,242.72,243.08,44192.0,242.93,243.22,242.72,243.08,44192.0
2019-01-28 10:30:00,242.97,243.07,242.13,242.3,27831.0,242.97,243.07,242.13,242.3,27831.0
2019-01-28 10:40:00,242.24,242.94,242.09,242.1,31086.0,242.24,242.94,242.09,242.1,31086.0
2019-01-28 10:50:00,242.16,242.47,241.83,241.94,35441.0,242.16,242.47,241.83,241.94,35441.0
2019-01-28 11:00:00,241.87,242.21,241.6,242.15,32707.0,241.87,242.21,241.6,242.15,32707.0
2019-01-28 11:10:00,242.11,242.78,241.98,242.34,16753.0,242.11,242.78,241.98,242.34,16753.0
2019-01-28 11:20:00,242.38,242.79,242.17,242.54,19447.0,242.38,242.79,242.17,242.54,19447.0
2019-01-28 11:30:00,242.57,242.73,241.65,241.83,36937.0,242.57,242.73,241.65,241.83,36937.0
2019-01-28 11:40:00,241.89,241.99,241.44,241.77,32023.0,241.89,241.99,241.44,241.77,32023.0
2019-01-28 11:50:00,241.65,241.96,241.18,241.47,38196.0,241.65,241.96,241.18,241.47,38196.0
2019-01-28 12:00:00,241.4,242.0,241.2,242.0,24030.0,241.4,242.0,241.2,242.0,24030.0
2019-01-28 12:10:00,242.0,242.0,241.57,241.78,18214.0,242.0,242.0,241.57,241.78,18214.0
2019-01-28 12:20:00,241.85,242.14,241.77,242.05,18515.0,241.85,242.14,241.77,242.05,18515.0
2019-01-28 12:30:00,242.01,242.21,241.71,242.1,16224.0,242.01,242.21,241.71,242.1,16224.0
2019-01-28 12:40:00,242.13,242.43,242.11,242.13,12823.0,242.13,242.43,242.11,242.13,12823.0
2019-01-28 12:50:00,242.22,242.36,241.67,241.84,13538.0,242.22,242.36,241.67,241.84,13538.0
2019-01-28 13:00:00,241.79,242.05,241.54,241.95,17798.0,241.79,242.05,241.54,241.95,17798.0
2019-01-28 13:10:00,242.0,242.1,241.72,241.9,30958.0,242.0,242.1,241.72,241.9,30958.0
2019-01-28 13:20:00,241.86,242.08,241.66,241.69,53628.0,241.86,242.08,241.66,241.69,53628.0
2019-01-28 13:30:00,241.74,242.12,241.69,241.88,33800.0,241.74,242.12,241.69,241.88,33800.0
2019-01-28 13:40:00,241.92,242.08,241.71,242.05,25796.0,241.92,242.08,241.71,242.05,25796.0
2019-01-28 13:50:00,242.02,242.25,241.56,241.75,28468.0,242.02,242.25,241.56,241.75,28468.0
2019-01-28 14:00:00,241.75,241.99,241.48,241.73,20857.0,241.75,241.99,241.48,241.73,20857.0
2019-01-28 14:10:00,241.69,241.77,241.28,241.4,19443.0,241.69,241.77,241.28,241.4,19443.0
2019-01-28 14:20:00,241.44,241.62,240.98,241.16,19679.0,241.44,241.62,240.98,241.16,19679.0
2019-01-28 14:30:00,241.21,241.4,241.2,241.37,13981.0,241.21,241.4,241.2,241.37,13981.0
2019-01-28 14:40:00,241.31,241.64,240.96,241.64,22670.0,241.31,241.64,240.96,241.64,22670.0
2019-01-28 14:50:00,241.67,241.97,241.6,241.6,18134.0,241.67,241.97,241.6,241.6,18134.0
2019-01-28 15:00:00,241.63,241.87,241.51,241.51,22570.0,241.63,241.87,241.51,241.51,22570.0
2019-01-28 15:10:00,241.55,241.78,241.43,241.62,24926.0,241.55,241.78,241.43,241.62,24926.0
2019-01-28 15:20:00,241.62,242.0,241.61,241.8,28582.0,241.62,242.0,241.61,241.8,28582.0
2019-01-28 15:30:00,241.79,241.82,241.48,241.56,47618.0,241.79,241.82,241.48,241.56,47618.0
2019-01-28 15:40:00,241.54,241.7,241.3,241.32,48542.0,241.54,241.7,241.3,241.32,48542.0
2019-01-28 15:50:00,241.36,241.92,241.07,241.84,134173.0,241.36,241.92,241.07,241.84,134173.0
2019-01-29 09:30:00,241.81,242.87,240.69,241.44,83326.0,241.81,242.87,240.69,241.44,83326.0
2019-01-29 09:40:00,241.44,241.45,240.23,240.54,56528.0,241.44,241.45,240.23,240.54,56528.0
2019-01-29 09:50:00,240.48,241.46,240.47,241.43,29123.0,240.48,241.46,240.47,241.43,29123.0
2019-01-29 10:00:00,241.26,242.0,241.26,241.26,28207.0,241.26,242.0,241.26,241.26,28207.0
2019-01-29 10:10:00,241.24,241.24,240.53,240.62,24939.0,241.24,241.24,240.53,240.62,24939.0
2019-01-29 10:20:00,240.61,241.27,240.24,241.27,26665.0,240.61,241.27,240.24,241.27,26665.0
2019-01-29 10:30:00,241.29,241.37,240.53,240.55,17796.0,241.29,241.37,240.53,240.55,17796.0
2019-01-29 10:40:00,240.57,240.72,239.62,239.9,35661.0,240.57,240.72,239.62,239.9,35661.0
2019-01-29 10:50:00,239.77,239.8,237.39,237.54,82134.0,239.77,239.8,237.39,237.54,82134.0
2019-01-29 11:00:00,237.49,238.5,237.27,238.26,50361.0,237.49,238.5,237.27,238.26,50361.0
2019-01-29 11:10:00,238.34,239.41,238.2,239.34,73170.0,238.34,239.41,238.2,239.34,73170.0
2019-01-29 11:20:00,239.18,239.31,238.26,238.33,28245.0,239.18,239.31,238.26,238.33,28245.0
2019-01-29 11:30:00,238.43,238.63,238.12,238.62,14474.0,238.43,238.63,238.12,238.62,14474.0
2019-01-29 11:40:00,238.51,238.55,238.24,238.36,14533.0,238.51,238.55,238.24,238.36,14533.0
2019-01-29 11:50:00,238.32,238.42,238.03,238.06,20158.0,238.32,238.42,238.03,238.06,20158.0
2019-01-29 12:00:00,238.12,238.43,238.04,238.41,17233.0,238.12,238.43,238.04,238.41,17233.0
2019-01-29 12:10:00,238.49,239.06,238.49,238.96,58453.0,238.49,239.06,238.49,238.96,58453.0
2019-01-29 12:20:00,238.94,239.46,238.93,239.24,27470.0,238.94,239.46,238.93,239.24,27470.0
2019-01-29 12:30:00,239.25,239.31,238.81,239.06,19393.0,239.25,239.31,238.81,239.06,19393.0
2019-01-29 12:40:00,239.12,239.29,238.68,238.69,11539.0,239.12,239.29,238.68,238.69,11539.0
2019-01-29 12:50:00,238.75,239.4,238.74,239.16,14496.0,238.75,239.4,238.74,239.16,14496.0
2019-01-29 13:00:00,239.18,239.18,238.94,239.13,15808.0,239.18,239.18,238.94,239.13,15808.0
2019-01-29 13:10:00,239.12,239.24,238.85,239.08,10629.0,239.12,239.24,238.85,239.08,10629.0
2019-01-29 13:20:00,239.17,239.3,239.03,239.24,12946.0,239.17,239.3,239.03,239.24,12946.0
2019-01-29 13:30:00,239.24,239.35,238.88,239.07,7100.0,239.24,239.35,238.88,239.07,7100.0
2019-01-29 13:40:00,239.05,239.36,238.9,239.23,13143.0,239.05,239.36,238.9,239.23,13143.0
2019-01-29 13:50:00,239.23,239.41,238.96,239.25,11689.0,239.23,239.41,238.96,239.25,11689.0
2019-01-29 14:00:00,239.22,239.25,239.0,239.08,14524.0,239.22,239.25,239.0,239.08,14524.0
2019-01-29 14:10:00,239.02,239.11,238.76,238.79,13495.0,239.02,239.11,238.76,238.79,13495.0
2019-01-29 14:20:00,238.76,238.78,238.28,238.47,19796.0,238.76,238.78,238.28,238.47,19796.0
2019-01-29 14:30:00,238.44,238.82,238.38,238.57,20588.0,238.44,238.82,238.38,238.57,20588.0
2019-01-29 14:40:00,238.45,238.53,237.95,237.96,35946.0,238.45,238.53,237.95,237.96,35946.0
2019-01-29 14:50:00,237.91,238.19,237.7,237.7,18230.0,237.91,238.19,237.7,237.7,18230.0
2019-01-29 15:00:00,237.75,238.06,237.72,237.95,22041.0,237.75,238.06,237.72,237.95,22041.0
2019-01-29 15:10:00,237.98,238.11,237.84,238.04,33154.0,237.98,238.11,237.84,238.04,33154.0
2019-01-29 15:20:00,238.05,238.66,238.02,238.38,31815.0,238.05,238.66,238.02,238.38,31815.0
2019-01-29 15:30:00,238.44,238.63,238.25,238.34,44625.0,238.44,238.63,238.25,238.34,44625.0
2019-01-29 15:40:00,238.37,238.56,238.01,238.13,57488.0,238.37,238.56,238.01,238.13,57488.0
2019-01-29 15:50:00,238.12,238.43,237.88,238.27,131315.0,238.12,238.43,237.88,238.27,131315.0
2019-01-30 09:30:00,240.16,242.15,240.08,241.58,124522.0,240.16,242.15,240.08,241.58,124522.0
2019-01-30 09:40:00,241.56,241.56,240.35,240.85,37849.0,241.56,241.56,240.35,240.85,37849.0
2019-01-30 09:50:00,240.94,241.26,239.94,240.03,37754.0,240.94,241.26,239.94,240.03,37754.0
2019-01-30 10:00:00,240.02,240.3,239.14,239.22,42743.0,240.02,240.3,239.14,239.22,42743.0
2019-01-30 10:10:00,239.24,239.6,238.9,239.08,26608.0,239.24,239.6,238.9,239.08,26608.0
2019-01-30 10:20:00,239.12,239.48,239.12,239.3,19682.0,239.12,239.48,239.12,239.3,19682.0
2019-01-30 10:30:00,239.31,239.74,239.19,239.7,27174.0,239.31,239.74,239.19,239.7,27174.0
2019-01-30 10:40:00,239.77,240.1,239.53,239.53,67753.0,239.77,240.1,239.53,239.53,67753.0
2019-01-30 10:50:00,239.53,239.62,239.08,239.5,44142.0,239.53,239.62,239.08,239.5,44142.0
2019-01-30 11:00:00,239.57,240.13,239.37,239.52,40798.0,239.57,240.13,239.37,239.52,40798.0
2019-01-30 11:10:00,239.55,239.9,239.5,239.58,20801.0,239.55,239.9,239.5,239.58,20801.0
2019-01-30 11:20:00,239.58,239.67,239.0,239.06,21608.0,239.58,239.67,239.0,239.06,21608.0
2019-01-30 11:30:00,239.02,239.31,238.87,239.28,20784.0,239.02,239.31,238.87,239.28,20784.0
2019-01-30 11:40:00,239.32,239.9,239.32,239.67,16446.0,239.32,239.9,239.32,239.67,16446.0
2019-01-30 11:50:00,239.63,240.09,239.6,240.04,21680.0,239.63,240.09,239.6,240.04,21680.0
2019-01-30 12:00:00,240.05,240.46,239.85,240.29,16513.0,240.05,240.46,239.85,240.29,16513.0
2019-01-30 12:10:00,240.3,240.78,240.29,240.65,38148.0,240.3,240.78,240.29,240.65,38148.0
2019-01-30 12:20:00,240.68,241.12,240.5,240.54,26584.0,240.68,241.12,240.5,240.54,26584.0
2019-01-30 12:30:00,240.63,240.78,240.31,240.61,28832.0,240.63,240.78,240.31,240.61,28832.0
2019-01-30 12:40:00,240.56,240.78,240.36,240.7,25406.0,240.56,240.78,240.36,240.7,25406.0
2019-01-30 12:50:00,240.75,240.85,240.6,240.6,14724.0,240.75,240.85,240.6,240.6,14724.0
2019-01-30 13:00:00,240.56,240.73,240.43,240.71,13911.0,240.56,240.73,240.43,240.71,13911.0
2019-01-30 13:10:00,240.64,240.65,240.27,240.27,9448.0,240.64,240.65,240.27,240.27,9448.0
2019-01-30 13:20:00,240.18,240.22,239.86,239.98,9697.0,240.18,240.22,239.86,239.98,9697.0
2019-01-30 13:30:00,239.96,240.13,239.96,240.02,10285.0,239.96,240.13,239.96,240.02,10285.0
2019-01-30 13:40:00,240.07,240.17,239.62,239.7,9345.0,240.07,240.17,239.62,239.7,9345.0
2019-01-30 13:50:00,239.67,240.15,239.66,239.88,13252.0,239.67,240.15,239.66,239.88,13252.0
2019-01-30 14:00:00,239.86,241.68,239.72,241.19,64490.0,239.86,241.68,239.72,241.19,64490.0
2019-01-30 14:10:00,241.21,242.0,241.09,241.81,38525.0,241.21,242.0,241.09,241.81,38525.0
2019-01-30 14:20:00,241.91,242.7,241.66,242.34,39415.0,241.91,242.7,241.66,242.34,39415.0
2019-01-30 14:30:00,242.33,242.5,241.89,242.31,27245.0,242.33,242.5,241.89,242.31,27245.0
2019-01-30 14:40:00,242.24,242.65,241.92,242.48,28058.0,242.24,242.65,241.92,242.48,28058.0
2019-01-30 14:50:00,242.47,243.0,242.26,242.71,60564.0,242.47,243.0,242.26,242.71,60564.0
2019-01-30 15:00:00,242.7,242.74,242.1,242.11,34908.0,242.7,242.74,242.1,242.11,34908.0
2019-01-30 15:10:00,242.06,242.37,241.81,242.29,38277.0,242.06,242.37,241.81,242.29,38277.0
2019-01-30 15:20:00,242.37,242.53,242.01,242.22,55587.0,242.37,242.53,242.01,242.22,55587.0
2019-01-30 15:30:00,242.25,242.75,241.91,242.45,62832.0,242.25,242.75,241.91,242.45,62832.0
2019-01-30 15:40:00,242.44,242.75,242.04,242.55,73848.0,242.44,242.75,242.04,242.55,73848.0
2019-01-30 15:50:00,242.52,242.76,242.26,242.61,180725.0,242.52,242.76,242.26,242.61,180725.0
2019-01-31 09:30:00,243.0,245.32,243.0,245.07,142747.0,243.0,245.32,243.0,245.07,142747.0
2019-01-31 09:40:00,245.07,245.62,244.27,245.04,106864.0,245.07,245.62,244.27,245.04,106864.0
2019-01-31 09:50:00,245.14,246.36,245.02,245.46,88282.0,245.14,246.36,245.02,245.46,88282.0
2019-01-31 10:00:00,245.48,245.75,245.07,245.19,51538.0,245.48,245.75,245.07,245.19,51538.0
2019-01-31 10:10:00,245.1,245.27,244.61,245.01,54776.0,245.1,245.27,244.61,245.01,54776.0
2019-01-31 10:20:00,245.03,245.54,244.88,245.31,46008.0,245.03,245.54,244.88,245.31,46008.0
2019-01-31 10:30:00,245.38,245.45,244.46,244.7,48409.0,245.38,245.45,244.46,244.7,48409.0
2019-01-31 10:40:00,244.71,245.12,243.94,243.94,48705.0,244.71,245.12,243.94,243.94,48705.0
2019-01-31 10:50:00,244.03,245.14,243.8,244.22,91813.0,244.03,245.14,243.8,244.22,91813.0
2019-01-31 11:00:00,244.18,244.99,244.09,244.78,56845.0,244.18,244.99,244.09,244.78,56845.0
2019-01-31 11:10:00,244.86,246.2,244.81,246.0,73505.0,244.86,246.2,244.81,246.0,73505.0
2019-01-31 11:20:00,246.08,246.68,246.05,246.44,61554.0,246.08,246.68,246.05,246.44,61554.0
2019-01-31 11:30:00,246.42,247.0,246.36,246.52,92082.0,246.42,247.0,246.36,246.52,92082.0
2019-01-31 11:40:00,246.53,247.22,246.51,247.14,63177.0,246.53,247.22,246.51,247.14,63177.0
2019-01-31 11:50:00,247.19,249.0,247.09,248.82,103258.0,247.19,249.0,247.09,248.82,103258.0
2019-01-31 12:00:00,248.88,248.88,247.79,248.16,56993.0,248.88,248.88,247.79,248.16,56993.0
2019-01-31 12:10:00,248.19,248.38,247.9,248.36,64398.0,248.19,248.38,247.9,248.36,64398.0
2019-01-31 12:20:00,248.45,248.48,247.22,247.38,46651.0,248.45,248.48,247.22,247.38,46651.0
2019-01-31 12:30:00,247.48,247.7,247.38,247.5,37463.0,247.48,247.7,247.38,247.5,37463.0
2019-01-31 12:40:00,247.56,247.67,246.79,247.37,48031.0,247.56,247.67,246.79,247.37,48031.0
2019-01-31 12:50:00,247.39,247.95,247.31,247.95,52901.0,247.39,247.95,247.31,247.95,52901.0
2019-01-31 13:00:00,247.94,248.72,247.83,248.72,77322.0,247.94,248.72,247.83,248.72,77322.0
2019-01-31 13:10:00,248.75,248.84,248.26,248.41,39230.0,248.75,248.84,248.26,248.41,39230.0
2019-01-31 13:20:00,248.46,248.64,248.2,248.2,47451.0,248.46,248.64,248.2,248.2,47451.0
2019-01-31 13:30:00,248.35,248.39,247.54,247.75,51899.0,248.35,248.39,247.54,247.75,51899.0
2019-01-31 13:40:00,247.7,248.2,247.26,248.01,74254.0,247.7,248.2,247.26,248.01,74254.0
2019-01-31 13:50:00,248.02,248.4,247.97,248.29,31897.0,248.02,248.4,247.97,248.29,31897.0
2019-01-31 14:00:00,248.34,248.56,247.9,247.93,47292.0,248.34,248.56,247.9,247.93,47292.0
2019-01-31 14:10:00,247.84,247.89,247.08,247.17,27837.0,247.84,247.89,247.08,247.17,27837.0
2019-01-31 14:20:00,247.12,247.63,247.09,247.45,74706.0,247.12,247.63,247.09,247.45,74706.0
2019-01-31 14:30:00,247.45,247.66,247.19,247.51,46486.0,247.45,247.66,247.19,247.51,46486.0
2019-01-31 14:40:00,247.52,247.58,247.17,247.35,47657.0,247.52,247.58,247.17,247.35,47657.0
2019-01-31 14:50:00,247.33,247.36,247.02,247.06,60908.0,247.33,247.36,247.02,247.06,60908.0
2019-01-31 15:00:00,247.06,247.06,246.13,246.17,96799.0,247.06,247.06,246.13,246.17,96799.0
2019-01-31 15:10:00,246.17,246.19,245.77,246.07,49929.0,246.17,246.19,245.77,246.07,49929.0
2019-01-31 15:20:00,246.07,246.82,246.06,246.76,62883.0,246.07,246.82,246.06,246.76,62883.0
2019-01-31 15:30:00,246.7,246.96,246.46,246.7,75396.0,246.7,246.96,246.46,246.7,75396.0
2019-01-31 15:40:00,246.65,246.66,246.03,246.35,85401.0,246.65,246.66,246.03,246.35,85401.0
2019-01-31 15:50:00,246.36,248.04,246.32,247.83,526630.0,246.36,248.04,246.32,247.83,526630.0
2019-02-01 09:30:00,247.82,248.09,246.1,247.21,114148.0,247.82,248.09,246.1,247.21,114148.0
2019-02-01 09:40:00,247.24,248.39,247.24,247.43,76461.0,247.24,248.39,247.24,247.43,76461.0
2019-02-01 09:50:00,247.29,247.87,246.73,246.73,53271.0,247.29,247.87,246.73,246.73,53271.0
2019-02-01 10:00:00,246.87,249.48,246.78,249.29,70009.0,246.87,249.48,246.78,249.29,70009.0
2019-02-01 10:10:00,249.35,250.25,249.26,250.08,104660.0,249.35,250.25,249.26,250.08,104660.0
2019-02-01 10:20:00,250.1,251.04,249.99,250.45,116154.0,250.1,251.04,249.99,250.45,116154.0
2019-02-01 10:30:00,250.46,250.53,249.46,249.9,41188.0,250.46,250.53,249.46,249.9,41188.0
2019-02-01 10:40:00,249.93,250.19,249.53,249.95,32593.0,249.93,250.19,249.53,249.95,32593.0
2019-02-01 10:50:00,249.96,250.29,248.74,248.79,30742.0,249.96,250.29,248.74,248.79,30742.0
2019-02-01 11:00:00,248.76,249.2,248.61,249.07,25488.0,248.76,249.2,248.61,249.07,25488.0
2019-02-01 11:10:00,249.09,249.69,249.02,249.12,22495.0,249.09,249.69,249.02,249.12,22495.0
2019-02-01 11:20:00,249.05,249.41,248.98,249.18,18975.0,249.05,249.41,248.98,249.18,18975.0
2019-02-01 11:30:00,249.21,249.37,249.03,249.29,21300.0,249.21,249.37,249.03,249.29,21300.0
2019-02-01 11:40:00,249.29,249.9,249.29,249.83,23405.0,249.29,249.9,249.29,249.83,23405.0
2019-02-01 11:50:00,249.77,250.14,249.74,250.0,23033.0,249.77,250.14,249.74,250.0,23033.0
2019-02-01 12:00:00,249.99,249.99,249.55,249.55,17855.0,249.99,249.99,249.55,249.55,17855.0
2019-02-01 12:10:00,249.6,249.74,249.51,249.52,14550.0,249.6,249.74,249.51,249.52,14550.0
2019-02-01 12:20:00,249.51,249.51,248.85,249.07,32520.0,249.51,249.51,248.85,249.07,32520.0
2019-02-01 12:30:00,249.09,249.24,248.56,248.56,34981.0,249.09,249.24,248.56,248.56,34981.0
2019-02-01 12:40:00,248.61,248.76,248.41,248.58,17567.0,248.61,248.76,248.41,248.58,17567.0
2019-02-01 12:50:00,248.48,248.48,248.04,248.11,31452.0,248.48,248.48,248.04,248.11,31452.0
2019-02-01 13:00:00,248.17,248.49,247.99,248.48,22152.0,248.17,248.49,247.99,248.48,22152.0
2019-02-01 13:10:00,248.49,248.49,248.12,248.19,17950.0,248.49,248.49,248.12,248.19,17950.0
2019-02-01 13:20:00,248.14,248.67,247.93,248.64,46401.0,248.14,248.67,247.93,248.64,46401.0
2019-02-01 13:30:00,248.56,248.73,248.47,248.69,20112.0,248.56,248.73,248.47,248.69,20112.0
2019-02-01 13:40:00,248.67,248.67,248.02,248.09,29298.0,248.67,248.67,248.02,248.09,29298.0
2019-02-01 13:50:00,248.06,248.11,247.8,247.89,16262.0,248.06,248.11,247.8,247.89,16262.0
2019-02-01 14:00:00,247.83,247.84,247.0,247.24,34132.0,247.83,247.84,247.0,247.24,34132.0
2019-02-01 14:10:00,247.26,247.63,247.17,247.17,20630.0,247.26,247.63,247.17,247.17,20630.0
2019-02-01 14:20:00,247.19,247.44,246.99,247.44,27211.0,247.19,247.44,246.99,247.44,27211.0
2019-02-01 14:30:00,247.38,247.74,247.18,247.34,21195.0,247.38,247.74,247.18,247.34,21195.0
2019-02-01 14:40:00,247.35,247.57,247.27,247.38,32784.0,247.35,247.57,247.27,247.38,32784.0
2019-02-01 14:50:00,247.41,247.53,247.17,247.32,29293.0,247.41,247.53,247.17,247.32,29293.0
2019-02-01 15:00:00,247.33,247.67,247.09,247.44,31926.0,247.33,247.67,247.09,247.44,31926.0
2019-02-01 15:10:00,247.4,247.72,247.35,247.51,25784.0,247.4,247.72,247.35,247.51,25784.0
2019-02-01 15:20:00,247.6,247.69,247.09,247.44,27042.0,247.6,247.69,247.09,247.44,27042.0
2019-02-01 15:30:00,247.43,247.87,247.39,247.74,40346.0,247.43,247.87,247.39,247.74,40346.0
2019-02-01 15:40:00,247.72,247.91,247.53,247.7,194479.0,247.72,247.91,247.53,247.7,194479.0
2019-02-01 15:50:00,247.67,247.95,247.35,247.37,250459.0,247.67,247.95,247.35,247.37,250459.0
2019-02-04 09:30:00,248.56,250.73,248.06,249.83,88549.0,248.56,250.73,248.06,249.83,88549.0
2019-02-04 09:40:00,250.18,252.59,249.92,252.29,104608.0,250.18,252.59,249.92,252.29,104608.0
2019-02-04 09:50:00,252.39,252.67,251.95,252.6,100909.0,252.39,252.67,251.95,252.6,100909.0
2019-02-04 10:00:00,252.68,252.88,251.76,252.79,85157.0,252.68,252.88,251.76,252.79,85157.0
2019-02-04 10:10:00,252.77,253.87,252.61,253.78,115861.0,252.77,253.87,252.61,253.78,115861.0
2019-02-04 10:20:00,253.83,254.3,253.63,254.06,126825.0,253.83,254.3,253.63,254.06,126825.0
2019-02-04 10:30:00,254.15,255.37,254.04,255.0,93296.0,254.15,255.37,254.04,255.0,93296.0
2019-02-04 10:40:00,255.01,255.27,254.55,255.24,59485.0,255.01,255.27,254.55,255.24,59485.0
2019-02-04 10:50:00,255.24,255.56,254.51,255.09,78170.0,255.24,255.56,254.51,255.09,78170.0
2019-02-04 11:00:00,255.14,255.74,254.89,255.58,101863.0,255.14,255.74,254.89,255.58,101863.0
2019-02-04 11:10:00,255.66,256.07,255.22,255.34,152464.0,255.66,256.07,255.22,255.34,152464.0
2019-02-04 11:20:00,255.36,255.71,255.04,255.21,100533.0,255.36,255.71,255.04,255.21,100533.0
2019-02-04 11:30:00,255.16,255.51,255.13,255.44,50431.0,255.16,255.51,255.13,255.44,50431.0
2019-02-04 11:40:00,255.44,255.84,255.27,255.79,81744.0,255.44,255.84,255.27,255.79,81744.0
2019-02-04 11:50:00,255.79,256.09,255.77,256.05,37459.0,255.79,256.09,255.77,256.05,37459.0
2019-02-04 12:00:00,256.13,256.13,255.79,256.03,29297.0,256.13,256.13,255.79,256.03,29297.0
2019-02-04 12:10:00,256.0,256.37,255.84,256.37,60673.0,256.0,256.37,255.84,256.37,60673.0
2019-02-04 12:20:00,256.37,256.5,256.18,256.47,38003.0,256.37,256.5,256.18,256.47,38003.0
2019-02-04 12:30:00,256.47,256.99,256.1,256.72,65273.0,256.47,256.99,256.1,256.72,65273.0
2019-02-04 12:40:00,256.73,256.95,255.62,255.62,52014.0,256.73,256.95,255.62,255.62,52014.0
2019-02-04 12:50:00,255.62,256.11,255.59,255.59,30677.0,255.62,256.11,255.59,255.59,30677.0
2019-02-04 13:00:00,255.59,255.72,255.33,255.39,26164.0,255.59,255.72,255.33,255.39,26164.0
2019-02-04 13:10:00,255.39,255.48,255.19,255.32,36935.0,255.39,255.48,255.19,255.32,36935.0
2019-02-04 13:20:00,255.34,255.36,254.66,254.68,39615.0,255.34,255.36,254.66,254.68,39615.0
2019-02-04 13:30:00,254.68,255.07,254.65,255.07,25598.0,254.68,255.07,254.65,255.07,25598.0
2019-02-04 13:40:00,255.07,255.17,254.75,255.04,46866.0,255.07,255.17,254.75,255.04,46866.0
2019-02-04 13:50:00,255.02,255.26,254.9,255.21,41438.0,255.02,255.26,254.9,255.21,41438.0
2019-02-04 14:00:00,255.22,255.48,255.02,255.15,38388.0,255.22,255.48,255.02,255.15,38388.0
2019-02-04 14:10:00,255.17,255.21,254.87,254.94,20021.0,255.17,255.21,254.87,254.94,20021.0
2019-02-04 14:20:00,254.96,255.05,254.8,254.89,24137.0,254.96,255.05,254.8,254.89,24137.0
2019-02-04 14:30:00,254.93,255.12,254.82,254.82,26058.0,254.93,255.12,254.82,254.82,26058.0
2019-02-04 14:40:00,254.87,255.27,254.86,255.19,36633.0,254.87,255.27,254.86,255.19,36633.0
2019-02-04 14:50:00,255.2,255.75,255.2,255.64,27743.0,255.2,255.75,255.2,255.64,27743.0
2019-02-04 15:00:00,255.61,255.63,255.24,255.44,34740.0,255.61,255.63,255.24,255.44,34740.0
2019-02-04 15:10:00,255.42,255.51,255.14,255.14,29611.0,255.42,255.51,255.14,255.14,29611.0
2019-02-04 15:20:00,255.17,255.26,254.83,254.83,49933.0,255.17,255.26,254.83,254.83,49933.0
2019-02-04 15:30:00,254.83,254.85,254.19,254.35,71623.0,254.83,254.85,254.19,254.35,71623.0
2019-02-04 15:40:00,254.35,254.36,254.12,254.28,96356.0,254.35,254.36,254.12,254.28,96356.0
2019-02-04 15:50:00,254.29,254.8,254.22,254.73,183978.0,254.29,254.8,254.22,254.73,183978.0
2019-02-05 09:30:00,256.74,258.56,256.01,256.82,150724.0,256.74,258.56,256.01,256.82,150724.0
2019-02-05 09:40:00,256.85,257.07,256.02,256.17,83305.0,256.85,257.07,256.02,256.17,83305.0
2019-02-05 09:50:00,256.08,256.4,255.47,255.54,58253.0,256.08,256.4,255.47,255.54,58253.0
2019-02-05 10:00:00,255.54,255.92,255.17,255.22,47287.0,255.54,255.92,255.17,255.22,47287.0
2019-02-05 10:10:00,255.2,255.45,254.39,255.25,92757.0,255.2,255.45,254.39,255.25,92757.0
2019-02-05 10:20:00,255.38,256.05,255.03,255.95,50963.0,255.38,256.05,255.03,255.95,50963.0
2019-02-05 10:30:00,256.04,256.32,255.66,256.22,47080.0,256.04,256.32,255.66,256.22,47080.0
2019-02-05 10:40:00,256.24,256.76,256.18,256.27,55592.0,256.24,256.76,256.18,256.27,55592.0
2019-02-05 10:50:00,256.29,256.83,256.23,256.67,64924.0,256.29,256.83,256.23,256.67,64924.0
2019-02-05 11:00:00,256.67,256.68,256.27,256.34,23607.0,256.67,256.68,256.27,256.34,23607.0
2019-02-05 11:10:00,256.27,256.28,255.66,255.72,39959.0,256.27,256.28,255.66,255.72,39959.0
2019-02-05 11:20:00,255.72,255.85,255.28,255.49,43693.0,255.72,255.85,255.28,255.49,43693.0
2019-02-05 11:30:00,255.47,255.53,255.18,255.35,31079.0,255.47,255.53,255.18,255.35,31079.0
2019-02-05 11:40:00,255.35,255.44,254.48,254.89,88315.0,255.35,255.44,254.48,254.89,88315.0
2019-02-05 11:50:00,254.87,255.27,254.82,255.2,35409.0,254.87,255.27,254.82,255.2,35409.0
2019-02-05 12:00:00,255.23,255.7,255.11,255.42,48369.0,255.23,255.7,255.11,255.42,48369.0
2019-02-05 12:10:00,255.39,255.55,255.14,255.15,35089.0,255.39,255.55,255.14,255.15,35089.0
2019-02-05 12:20:00,255.15,255.15,254.76,254.95,22953.0,255.15,255.15,254.76,254.95,22953.0
2019-02-05 12:30:00,254.84,254.91,254.28,254.91,29632.0,254.84,254.91,254.28,254.91,29632.0
2019-02-05 12:40:00,254.91,255.04,254.55,254.55,19652.0,254.91,255.04,254.55,254.55,19652.0
2019-02-05 12:50:00,254.61,254.78,254.01,254.12,34507.0,254.61,254.78,254.01,254.12,34507.0
2019-02-05 13:00:00,254.15,254.59,254.15,254.33,26149.0,254.15,254.59,254.15,254.33,26149.0
2019-02-05 13:10:00,254.35,254.61,254.13,254.13,21736.0,254.35,254.61,254.13,254.13,21736.0
2019-02-05 13:20:00,254.15,254.39,254.13,254.32,26001.0,254.15,254.39,254.13,254.32,26001.0
2019-02-05 13:30:00,254.36,254.47,254.15,254.44,28693.0,254.36,254.47,254.15,254.44,28693.0
2019-02-05 13:40:00,254.47,254.55,254.4,254.46,24678.0,254.47,254.55,254.4,254.46,24678.0
2019-02-05 13:50:00,254.48,254.6,254.35,254.47,26072.0,254.48,254.6,254.35,254.47,26072.0
2019-02-05 14:00:00,254.51,255.28,254.45,255.21,28084.0,254.51,255.28,254.45,255.21,28084.0
2019-02-05 14:10:00,255.17,255.24,254.94,255.07,26345.0,255.17,255.24,254.94,255.07,26345.0
2019-02-05 14:20:00,255.03,255.08,254.92,254.99,18588.0,255.03,255.08,254.92,254.99,18588.0
2019-02-05 14:30:00,255.0,255.03,254.89,254.91,26394.0,255.0,255.03,254.89,254.91,26394.0
2019-02-05 14:40:00,254.91,254.94,254.68,254.87,43462.0,254.91,254.94,254.68,254.87,43462.0
2019-02-05 14:50:00,254.92,255.44,254.87,255.44,43858.0,254.92,255.44,254.87,255.44,43858.0
2019-02-05 15:00:00,255.41,255.65,255.2,255.59,38075.0,255.41,255.65,255.2,255.59,38075.0
2019-02-05 15:10:00,255.63,255.63,254.87,255.01,39880.0,255.63,255.63,254.87,255.01,39880.0
2019-02-05 15:20:00,254.99,255.11,254.69,254.76,52432.0,254.99,255.11,254.69,254.76,52432.0
2019-02-05 15:30:00,254.78,255.04,254.69,254.84,59486.0,254.78,255.04,254.69,254.84,59486.0
2019-02-05 15:40:00,254.86,254.97,254.17,254.38,80950.0,254.86,254.97,254.17,254.38,80950.0
2019-02-05 15:50:00,254.42,254.98,254.17,254.97,256201.0,254.42,254.98,254.17,254.97,256201.0
2019-02-06 09:30:00,255.06,255.93,253.1,253.53,108702.0,255.06,255.93,253.1,253.53,108702.0
2019-02-06 09:40:00,253.73,254.97,253.39,254.54,34655.0,253.73,254.97,253.39,254.54,34655.0
2019-02-06 09:50:00,254.6,255.3,253.91,254.11,40240.0,254.6,255.3,253.91,254.11,40240.0
2019-02-06 10:00:00,253.94,253.99,252.25,252.3,95058.0,253.94,253.99,252.25,252.3,95058.0
2019-02-06 10:10:00,252.22,252.28,250.71,251.59,57866.0,252.22,252.28,250.71,251.59,57866.0
2019-02-06 10:20:00,251.75,252.65,251.06,251.86,53047.0,251.75,252.65,251.06,251.86,53047.0
2019-02-06 10:30:00,251.88,253.39,251.88,253.03,34017.0,251.88,253.39,251.88,253.03,34017.0
2019-02-06 10:40:00,253.1,253.97,253.09,253.86,24929.0,253.1,253.97,253.09,253.86,24929.0
2019-02-06 10:50:00,253.86,254.19,253.73,253.94,20442.0,253.86,254.19,253.73,253.94,20442.0
2019-02-06 11:00:00,253.86,254.71,253.71,254.71,28611.0,253.86,254.71,253.71,254.71,28611.0
2019-02-06 11:10:00,254.6,254.83,253.93,254.07,27095.0,254.6,254.83,253.93,254.07,27095.0
2019-02-06 11:20:00,254.12,254.56,253.09,253.84,32054.0,254.12,254.56,253.09,253.84,32054.0
2019-02-06 11:30:00,253.88,254.22,253.28,253.48,15346.0,253.88,254.22,253.28,253.48,15346.0
2019-02-06 11:40:00,253.51,253.56,253.11,253.28,29344.0,253.51,253.56,253.11,253.28,29344.0
2019-02-06 11:50:00,253.53,253.53,252.94,253.2,29458.0,253.53,253.53,252.94,253.2,29458.0
2019-02-06 12:00:00,253.09,253.35,252.91,253.0,21957.0,253.09,253.35,252.91,253.0,21957.0
2019-02-06 12:10:00,252.94,253.33,252.81,253.07,12314.0,252.94,253.33,252.81,253.07,12314.0
2019-02-06 12:20:00,253.13,253.62,253.08,253.41,11024.0,253.13,253.62,253.08,253.41,11024.0
2019-02-06 12:30:00,253.47,253.64,253.33,253.57,10562.0,253.47,253.64,253.33,253.57,10562.0
2019-02-06 12:40:00,253.61,253.86,253.35,253.57,16199.0,253.61,253.86,253.35,253.57,16199.0
2019-02-06 12:50:00,253.57,253.76,253.48,253.67,7216.0,253.57,253.76,253.48,253.67,7216.0
2019-02-06 13:00:00,253.85,253.96,253.35,253.47,10425.0,253.85,253.96,253.35,253.47,10425.0
2019-02-06 13:10:00,253.58,253.89,253.35,253.74,11279.0,253.58,253.89,253.35,253.74,11279.0
2019-02-06 13:20:00,253.78,253.97,253.45,253.69,29718.0,253.78,253.97,253.45,253.69,29718.0
2019-02-06 13:30:00,253.65,254.13,253.55,254.13,12800.0,253.65,254.13,253.55,254.13,12800.0
2019-02-06 13:40:00,254.16,254.16,253.84,253.85,10194.0,254.16,254.16,253.84,253.85,10194.0
2019-02-06 13:50:00,253.9,253.9,253.4,253.62,13680.0,253.9,253.9,253.4,253.62,13680.0
2019-02-06 14:00:00,253.58,253.68,253.18,253.26,16262.0,253.58,253.68,253.18,253.26,16262.0
2019-02-06 14:10:00,253.23,253.29,253.01,253.25,9434.0,253.23,253.29,253.01,253.25,9434.0
2019-02-06 14:20:00,253.22,253.63,253.15,253.57,11209.0,253.22,253.63,253.15,253.57,11209.0
2019-02-06 14:30:00,253.52,253.54,252.97,253.0,24178.0,253.52,253.54,252.97,253.0,24178.0
2019-02-06 14:40:00,253.07,253.52,253.07,253.45,26831.0,253.07,253.52,253.07,253.45,26831.0
2019-02-06 14:50:00,253.5,254.0,253.47,253.83,22281.0,253.5,254.0,253.47,253.83,22281.0
2019-02-06 15:00:00,253.81,254.19,253.77,254.05,31987.0,253.81,254.19,253.77,254.05,31987.0
2019-02-06 15:10:00,254.05,254.42,254.02,254.15,26258.0,254.05,254.42,254.02,254.15,26258.0
2019-02-06 15:20:00,254.2,254.28,254.0,254.14,26223.0,254.2,254.28,254.0,254.14,26223.0
2019-02-06 15:30:00,254.1,254.5,254.04,254.49,61893.0,254.1,254.5,254.04,254.49,61893.0
2019-02-06 15:40:00,254.47,254.74,254.4,254.59,37485.0,254.47,254.74,254.4,254.59,37485.0
2019-02-06 15:50:00,254.54,254.6,253.98,254.43,125069.0,254.54,254.6,253.98,254.43,125069.0
2019-02-07 09:30:00,251.33,251.96,250.28,251.33,73396.0,251.33,251.96,250.28,251.33,73396.0
2019-02-07 09:40:00,251.18,252.68,250.81,252.11,41317.0,251.18,252.68,250.81,252.11,41317.0
2019-02-07 09:50:00,251.91,253.3,251.63,253.3,47703.0,251.91,253.3,251.63,253.3,47703.0
2019-02-07 10:00:00,253.3,253.3,252.42,252.69,32339.0,253.3,253.3,252.42,252.69,32339.0
2019-02-07 10:10:00,252.69,253.1,252.45,252.5,28931.0,252.69,253.1,252.45,252.5,28931.0
2019-02-07 10:20:00,252.4,253.76,252.13,253.56,19513.0,252.4,253.76,252.13,253.56,19513.0
2019-02-07 10:30:00,253.67,254.18,253.67,254.0,76228.0,253.67,254.18,253.67,254.0,76228.0
2019-02-07 10:40:00,253.96,254.31,252.55,252.72,35082.0,253.96,254.31,252.55,252.72,35082.0
2019-02-07 10:50:00,252.77,253.02,252.22,252.73,48286.0,252.77,253.02,252.22,252.73,48286.0
2019-02-07 11:00:00,252.71,253.2,252.53,252.92,18407.0,252.71,253.2,252.53,252.92,18407.0
2019-02-07 11:10:00,252.87,252.94,252.44,252.8,31520.0,252.87,252.94,252.44,252.8,31520.0
2019-02-07 11:20:00,252.81,253.2,252.28,252.45,21541.0,252.81,253.2,252.28,252.45,21541.0
2019-02-07 11:30:00,252.28,252.47,250.9,252.39,57084.0,252.28,252.47,250.9,252.39,57084.0
2019-02-07 11:40:00,252.46,252.5,251.69,251.71,30680.0,252.46,252.5,251.69,251.71,30680.0
2019-02-07 11:50:00,251.67,252.27,251.3,251.41,20158.0,251.67,252.27,251.3,251.41,20158.0
2019-02-07 12:00:00,251.22,251.38,250.56,251.37,30410.0,251.22,251.38,250.56,251.37,30410.0
2019-02-07 12:10:00,251.36,251.84,251.1,251.84,16446.0,251.36,251.84,251.1,251.84,16446.0
2019-02-07 12:20:00,251.87,252.24,251.8,251.86,20427.0,251.87,252.24,251.8,251.86,20427.0
2019-02-07 12:30:00,251.82,252.16,251.55,251.72,14815.0,251.82,252.16,251.55,251.72,14815.0
2019-02-07 12:40:00,251.81,251.81,251.01,251.45,20735.0,251.81,251.81,251.01,251.45,20735.0
2019-02-07 12:50:00,251.45,251.49,250.74,251.41,17428.0,251.45,251.49,250.74,251.41,17428.0
2019-02-07 13:00:00,251.23,252.97,251.23,252.88,36753.0,251.23,252.97,251.23,252.88,36753.0
2019-02-07 13:10:00,252.84,252.84,252.09,252.29,25166.0,252.84,252.84,252.09,252.29,25166.0
2019-02-07 13:20:00,252.35,253.03,252.35,252.85,23280.0,252.35,253.03,252.35,252.85,23280.0
2019-02-07 13:30:00,252.92,253.39,252.83,253.11,26746.0,252.92,253.39,252.83,253.11,26746.0
2019-02-07 13:40:00,253.17,253.54,253.08,253.32,39092.0,253.17,253.54,253.08,253.32,39092.0
2019-02-07 13:50:00,253.42,253.54,253.07,253.33,14139.0,253.42,253.54,253.07,253.33,14139.0
2019-02-07 14:00:00,253.34,253.35,252.89,252.89,19379.0,253.34,253.35,252.89,252.89,19379.0
2019-02-07 14:10:00,253.0,253.05,252.42,252.61,37667.0,253.0,253.05,252.42,252.61,37667.0
2019-02-07 14:20:00,252.63,253.12,252.46,253.09,14873.0,252.63,253.12,252.46,253.09,14873.0
2019-02-07 14:30:00,253.16,253.5,253.07,253.32,28261.0,253.16,253.5,253.07,253.32,28261.0
2019-02-07 14:40:00,253.36,253.49,253.04,253.17,13260.0,253.36,253.49,253.04,253.17,13260.0
2019-02-07 14:50:00,253.12,253.29,252.87,253.04,20271.0,253.12,253.29,252.87,253.04,20271.0
2019-02-07 15:00:00,253.17,253.2,252.48,252.83,18388.0,253.17,253.2,252.48,252.83,18388.0
2019-02-07 15:10:00,252.85,253.15,252.75,253.12,20162.0,252.85,253.15,252.75,253.12,20162.0
2019-02-07 15:20:00,253.13,253.23,252.81,253.14,37693.0,253.13,253.23,252.81,253.14,37693.0
2019-02-07 15:30:00,253.19,253.3,252.74,253.1,54642.0,253.19,253.3,252.74,253.1,54642.0
2019-02-07 15:40:00,253.11,253.98,253.07,253.52,42400.0,253.11,253.98,253.07,253.52,42400.0
2019-02-07 15:50:00,253.61,253.82,253.26,253.76,103393.0,253.61,253.82,253.26,253.76,103393.0
2019-02-08 09:30:00,251.39,254.22,250.64,253.93,81388.0,251.39,254.22,250.64,253.93,81388.0
2019-02-08 09:40:00,253.96,253.96,251.82,252.44,53515.0,253.96,253.96,251.82,252.44,53515.0
2019-02-08 09:50:00,252.36,252.61,251.84,252.16,42388.0,252.36,252.61,251.84,252.16,42388.0
2019-02-08 10:00:00,252.01,253.0,251.5,252.88,49523.0,252.01,253.0,251.5,252.88,49523.0
2019-02-08 10:10:00,252.81,253.21,252.57,252.58,44058.0,252.81,253.21,252.57,252.58,44058.0
2019-02-08 10:20:00,252.59,253.62,252.14,253.51,31553.0,252.59,253.62,252.14,253.51,31553.0
2019-02-08 10:30:00,253.39,254.97,253.14,254.89,24837.0,253.39,254.97,253.14,254.89,24837.0
2019-02-08 10:40:00,254.89,255.27,254.35,254.51,57774.0,254.89,255.27,254.35,254.51,57774.0
2019-02-08 10:50:00,254.44,254.79,254.06,254.27,69131.0,254.44,254.79,254.06,254.27,69131.0
2019-02-08 11:00:00,254.27,254.61,253.93,254.54,68377.0,254.27,254.61,253.93,254.54,68377.0
2019-02-08 11:10:00,254.6,254.95,254.41,254.54,92234.0,254.6,254.95,254.41,254.54,92234.0
2019-02-08 11:20:00,254.54,254.77,254.35,254.46,31736.0,254.54,254.77,254.35,254.46,31736.0
2019-02-08 11:30:00,254.43,254.65,253.79,254.1,25776.0,254.43,254.65,253.79,254.1,25776.0
2019-02-08 11:40:00,253.99,254.33,253.45,253.74,40523.0,253.99,254.33,253.45,253.74,40523.0
2019-02-08 11:50:00,253.68,254.79,253.64,254.7,44950.0,253.68,254.79,253.64,254.7,44950.0
2019-02-08 12:00:00,254.68,255.07,254.13,254.14,32181.0,254.68,255.07,254.13,254.14,32181.0
2019-02-08 12:10:00,254.2,254.34,253.87,254.29,21301.0,254.2,254.34,253.87,254.29,21301.0
2019-02-08 12:20:00,254.33,254.43,253.75,254.4,33851.0,254.33,254.43,253.75,254.4,33851.0
2019-02-08 12:30:00,254.44,254.66,254.13,254.34,23287.0,254.44,254.66,254.13,254.34,23287.0
2019-02-08 12:40:00,254.34,254.89,254.34,254.82,20075.0,254.34,254.89,254.34,254.82,20075.0
2019-02-08 12:50:00,254.82,254.84,254.43,254.6,26155.0,254.82,254.84,254.43,254.6,26155.0
2019-02-08 13:00:00,254.67,254.95,254.6,254.95,21591.0,254.67,254.95,254.6,254.95,21591.0
2019-02-08 13:10:00,255.15,255.61,255.02,255.31,30144.0,255.15,255.61,255.02,255.31,30144.0
2019-02-08 13:20:00,255.3,255.31,254.61,254.94,30625.0,255.3,255.31,254.61,254.94,30625.0
2019-02-08 13:30:00,254.92,255.31,254.66,254.75,26921.0,254.92,255.31,254.66,254.75,26921.0
2019-02-08 13:40:00,254.78,255.01,254.78,254.95,24324.0,254.78,255.01,254.78,254.95,24324.0
2019-02-08 13:50:00,254.95,255.25,254.89,255.16,33332.0,254.95,255.25,254.89,255.16,33332.0
2019-02-08 14:00:00,255.24,255.7,255.13,255.69,30255.0,255.24,255.7,255.13,255.69,30255.0
2019-02-08 14:10:00,255.72,255.99,255.62,255.77,19916.0,255.72,255.99,255.62,255.77,19916.0
2019-02-08 14:20:00,255.77,255.99,255.66,255.97,29135.0,255.77,255.99,255.66,255.97,29135.0
2019-02-08 14:30:00,255.91,256.07,255.8,255.97,29003.0,255.91,256.07,255.8,255.97,29003.0
2019-02-08 14:40:00,255.97,256.24,255.69,256.06,52880.0,255.97,256.24,255.69,256.06,52880.0
2019-02-08 14:50:00,256.06,256.36,255.93,256.01,24438.0,256.06,256.36,255.93,256.01,24438.0
2019-02-08 15:00:00,255.97,256.0,255.7,255.79,42920.0,255.97,256.0,255.7,255.79,42920.0
2019-02-08 15:10:00,255.82,256.44,255.81,256.29,30058.0,255.82,256.44,255.81,256.29,30058.0
2019-02-08 15:20:00,256.23,256.42,255.9,256.12,53798.0,256.23,256.42,255.9,256.12,53798.0
2019-02-08 15:30:00,256.19,256.25,255.74,256.11,59380.0,256.19,256.25,255.74,256.11,59380.0
2019-02-08 15:40:00,256.13,256.21,255.86,255.98,66533.0,256.13,256.21,255.86,255.98,66533.0
2019-02-08 15:50:00,255.99,257.05,255.87,257.05,186038.0,255.99,257.05,255.87,257.05,186038.0
2019-02-11 09:30:00,259.02,259.41,257.75,258.5,125685.0,259.02,259.41,257.75,258.5,125685.0
2019-02-11 09:40:00,258.33,258.41,257.36,257.85,53391.0,258.33,258.41,257.36,257.85,53391.0
2019-02-11 09:50:00,257.77,258.21,256.74,257.7,94887.0,257.77,258.21,256.74,257.7,94887.0
2019-02-11 10:00:00,257.82,258.39,257.22,258.23,60612.0,257.82,258.39,257.22,258.23,60612.0
2019-02-11 10:10:00,258.11,259.4,257.99,259.31,63723.0,258.11,259.4,257.99,259.31,63723.0
2019-02-11 10:20:00,259.3,259.42,257.78,258.68,62777.0,259.3,259.42,257.78,258.68,62777.0
2019-02-11 10:30:00,258.73,259.53,258.16,259.25,46492.0,258.73,259.53,258.16,259.25,46492.0
2019-02-11 10:40:00,259.23,259.9,258.97,259.72,49377.0,259.23,259.9,258.97,259.72,49377.0
2019-02-11 10:50:00,259.72,259.87,258.65,259.07,55988.0,259.72,259.87,258.65,259.07,55988.0
2019-02-11 11:00:00,259.15,259.72,258.67,258.9,74699.0,259.15,259.72,258.67,258.9,74699.0
2019-02-11 11:10:00,258.94,259.71,258.84,259.34,39755.0,258.94,259.71,258.84,259.34,39755.0
2019-02-11 11:20:00,259.28,259.8,259.23,259.23,43149.0,259.28,259.8,259.23,259.23,43149.0
2019-02-11 11:30:00,259.25,259.32,258.75,258.78,47904.0,259.25,259.32,258.75,258.78,47904.0
2019-02-11 11:40:00,258.76,259.24,258.47,259.05,23356.0,258.76,259.24,258.47,259.05,23356.0
2019-02-11 11:50:00,259.04,259.09,258.14,258.54,22281.0,259.04,259.09,258.14,258.54,22281.0
2019-02-11 12:00:00,258.5,258.65,258.27,258.38,26583.0,258.5,258.65,258.27,258.38,26583.0
2019-02-11 12:10:00,258.36,258.39,258.1,258.17,12978.0,258.36,258.39,258.1,258.17,12978.0
2019-02-11 12:20:00,258.14,258.7,258.02,258.55,18927.0,258.14,258.7,258.02,258.55,18927.0
2019-02-11 12:30:00,258.57,258.65,258.26,258.51,15748.0,258.57,258.65,258.26,258.51,15748.0
2019-02-11 12:40:00,258.45,258.86,258.35,258.4,20556.0,258.45,258.86,258.35,258.4,20556.0
2019-02-11 12:50:00,258.41,258.59,258.09,258.21,16386.0,258.41,258.59,258.09,258.21,16386.0
2019-02-11 13:00:00,258.11,258.42,258.06,258.27,8899.0,258.11,258.42,258.06,258.27,8899.0
2019-02-11 13:10:00,258.22,258.22,257.68,257.77,21558.0,258.22,258.22,257.68,257.77,21558.0
2019-02-11 13:20:00,257.73,257.87,257.39,257.48,28780.0,257.73,257.87,257.39,257.48,28780.0
2019-02-11 13:30:00,257.5,257.65,257.27,257.61,20739.0,257.5,257.65,257.27,257.61,20739.0
2019-02-11 13:40:00,257.6,257.62,256.72,257.07,32300.0,257.6,257.62,256.72,257.07,32300.0
2019-02-11 13:50:00,257.11,257.19,256.99,257.1,22527.0,257.11,257.19,256.99,257.1,22527.0
2019-02-11 14:00:00,257.12,257.4,256.99,257.4,25445.0,257.12,257.4,256.99,257.4,25445.0
2019-02-11 14:10:00,257.39,257.51,256.99,257.0,11748.0,257.39,257.51,256.99,257.0,11748.0
2019-02-11 14:20:00,256.99,257.2,256.82,256.98,17132.0,256.99,257.2,256.82,256.98,17132.0
2019-02-11 14:30:00,257.01,257.23,256.65,256.65,29836.0,257.01,257.23,256.65,256.65,29836.0
2019-02-11 14:40:00,256.69,257.23,256.19,256.35,16831.0,256.69,257.23,256.19,256.35,16831.0
2019-02-11 14:50:00,256.36,257.0,256.33,256.92,23603.0,256.36,257.0,256.33,256.92,23603.0
2019-02-11 15:00:00,256.94,257.34,256.94,257.17,15294.0,256.94,257.34,256.94,257.17,15294.0
2019-02-11 15:10:00,257.17,257.35,256.93,257.0,19606.0,257.17,257.35,256.93,257.0,19606.0
2019-02-11 15:20:00,257.03,257.39,257.03,257.08,25343.0,257.03,257.39,257.03,257.08,25343.0
2019-02-11 15:30:00,257.14,257.19,256.67,256.98,61703.0,257.14,257.19,256.67,256.98,61703.0
2019-02-11 15:40:00,257.0,257.33,256.92,257.13,69098.0,257.0,257.33,256.92,257.13,69098.0
2019-02-11 15:50:00,257.16,258.86,257.16,258.41,428218.0,257.16,258.86,257.16,258.41,428218.0
2019-02-12 09:30:00,260.41,260.41,258.69,258.82,101233.0,260.41,260.41,258.69,258.82,101233.0
2019-02-12 09:40:00,258.98,260.0,258.67,259.6,57061.0,258.98,260.0,258.67,259.6,57061.0
2019-02-12 09:50:00,259.54,259.97,259.37,259.59,39968.0,259.54,259.97,259.37,259.59,39968.0
2019-02-12 10:00:00,259.6,260.5,259.6,260.27,89967.0,259.6,260.5,259.6,260.27,89967.0
2019-02-12 10:10:00,260.28,260.33,259.54,259.83,99875.0,260.28,260.33,259.54,259.83,99875.0
2019-02-12 10:20:00,259.85,260.16,259.47,259.81,61140.0,259.85,260.16,259.47,259.81,61140.0
2019-02-12 10:30:00,259.85,260.16,259.78,260.02,38105.0,259.85,260.16,259.78,260.02,38105.0
2019-02-12 10:40:00,260.06,260.11,259.4,259.8,33599.0,260.06,260.11,259.4,259.8,33599.0
2019-02-12 10:50:00,259.81,261.15,259.78,261.15,60892.0,259.81,261.15,259.78,261.15,60892.0
2019-02-12 11:00:00,261.17,261.58,261.16,261.26,62723.0,261.17,261.58,261.16,261.26,62723.0
2019-02-12 11:10:00,261.28,261.47,260.98,261.34,30155.0,261.28,261.47,260.98,261.34,30155.0
2019-02-12 11:20:00,261.29,261.43,260.86,261.28,47849.0,261.29,261.43,260.86,261.28,47849.0
2019-02-12 11:30:00,261.27,261.28,260.92,261.19,32949.0,261.27,261.28,260.92,261.19,32949.0
2019-02-12 11:40:00,261.24,261.43,260.83,260.91,52450.0,261.24,261.43,260.83,260.91,52450.0
2019-02-12 11:50:00,260.86,261.46,260.75,261.26,45389.0,260.86,261.46,260.75,261.26,45389.0
2019-02-12 12:00:00,261.3,261.58,261.3,261.33,34000.0,261.3,261.58,261.3,261.33,34000.0
2019-02-12 12:10:00,261.37,261.38,260.85,260.87,34141.0,261.37,261.38,260.85,260.87,34141.0
2019-02-12 12:20:00,260.89,261.16,260.88,260.98,25949.0,260.89,261.16,260.88,260.98,25949.0
2019-02-12 12:30:00,261.0,261.56,260.97,261.43,37666.0,261.0,261.56,260.97,261.43,37666.0
2019-02-12 12:40:00,261.44,261.46,260.84,260.87,39666.0,261.44,261.46,260.84,260.87,39666.0
2019-02-12 12:50:00,260.85,261.22,260.82,261.1,22796.0,260.85,261.22,260.82,261.1,22796.0
2019-02-12 13:00:00,261.13,261.42,261.03,261.3,18869.0,261.13,261.42,261.03,261.3,18869.0
2019-02-12 13:10:00,261.36,261.47,261.28,261.47,20234.0,261.36,261.47,261.28,261.47,20234.0
2019-02-12 13:20:00,261.45,261.86,261.39,261.71,36205.0,261.45,261.86,261.39,261.71,36205.0
2019-02-12 13:30:00,261.69,262.1,261.68,261.75,30220.0,261.69,262.1,261.68,261.75,30220.0
2019-02-12 13:40:00,261.73,262.02,261.59,262.02,25959.0,261.73,262.02,261.59,262.02,25959.0
2019-02-12 13:50:00,262.05,262.24,261.87,262.2,23226.0,262.05,262.24,261.87,262.2,23226.0
2019-02-12 14:00:00,262.13,262.18,261.97,262.18,16924.0,262.13,262.18,261.97,262.18,16924.0
2019-02-12 14:10:00,262.16,262.26,261.99,262.1,42708.0,262.16,262.26,261.99,262.1,42708.0
2019-02-12 14:20:00,262.18,262.25,261.83,261.88,22326.0,262.18,262.25,261.83,261.88,22326.0
2019-02-12 14:30:00,261.85,261.99,261.57,261.76,29985.0,261.85,261.99,261.57,261.76,29985.0
2019-02-12 14:40:00,261.73,261.94,261.72,261.8,24487.0,261.73,261.94,261.72,261.8,24487.0
2019-02-12 14:50:00,261.86,261.9,261.5,261.54,24797.0,261.86,261.9,261.5,261.54,24797.0
2019-02-12 15:00:00,261.57,261.75,261.47,261.68,26413.0,261.57,261.75,261.47,261.68,26413.0
2019-02-12 15:10:00,261.65,261.72,261.54,261.69,26245.0,261.65,261.72,261.54,261.69,26245.0
2019-02-12 15:20:00,261.7,261.92,261.6,261.89,47588.0,261.7,261.92,261.6,261.89,47588.0
2019-02-12 15:30:00,261.92,261.97,261.57,261.6,55867.0,261.92,261.97,261.57,261.6,55867.0
2019-02-12 15:40:00,261.61,261.68,261.37,261.54,54353.0,261.61,261.68,261.37,261.54,54353.0
2019-02-12 15:50:00,261.55,261.92,261.29,261.29,138822.0,261.55,261.92,261.29,261.29,138822.0
2019-02-13 09:30:00,263.13,263.37,261.6,262.21,90663.0,263.13,263.37,261.6,262.21,90663.0
2019-02-13 09:40:00,262.3,262.52,259.64,260.52,73642.0,262.3,262.52,259.64,260.52,73642.0
2019-02-13 09:50:00,260.57,261.56,259.82,259.88,57794.0,260.57,261.56,259.82,259.88,57794.0
2019-02-13 10:00:00,260.0,260.56,259.7,259.88,50042.0,260.0,260.56,259.7,259.88,50042.0
2019-02-13 10:10:00,259.92,260.27,259.6,260.14,39275.0,259.92,260.27,259.6,260.14,39275.0
2019-02-13 10:20:00,260.13,261.36,260.1,261.25,60696.0,260.13,261.36,260.1,261.25,60696.0
2019-02-13 10:30:00,261.32,261.71,260.9,261.15,29263.0,261.32,261.71,260.9,261.15,29263.0
2019-02-13 10:40:00,261.08,261.26,260.5,260.74,22418.0,261.08,261.26,260.5,260.74,22418.0
2019-02-13 10:50:00,260.77,261.23,260.48,261.13,21265.0,260.77,261.23,260.48,261.13,21265.0
2019-02-13 11:00:00,261.22,261.49,260.73,260.87,29577.0,261.22,261.49,260.73,260.87,29577.0
2019-02-13 11:10:00,260.76,260.97,260.25,260.26,26031.0,260.76,260.97,260.25,260.26,26031.0
2019-02-13 11:20:00,260.26,260.36,259.86,259.91,37896.0,260.26,260.36,259.86,259.91,37896.0
2019-02-13 11:30:00,259.87,259.94,259.37,259.7,28672.0,259.87,259.94,259.37,259.7,28672.0
2019-02-13 11:40:00,259.67,260.17,259.5,260.0,15738.0,259.67,260.17,259.5,260.0,15738.0
2019-02-13 11:50:00,260.01,260.26,260.0,260.14,13811.0,260.01,260.26,260.0,260.14,13811.0
2019-02-13 12:00:00,260.14,260.37,259.94,259.94,19785.0,260.14,260.37,259.94,259.94,19785.0
2019-02-13 12:10:00,259.92,260.1,259.8,259.98,12301.0,259.92,260.1,259.8,259.98,12301.0
2019-02-13 12:20:00,260.05,260.09,259.75,259.94,32309.0,260.05,260.09,259.75,259.94,32309.0
2019-02-13 12:30:00,259.88,260.03,259.8,259.92,11512.0,259.88,260.03,259.8,259.92,11512.0
2019-02-13 12:40:00,259.95,260.2,259.93,260.18,15070.0,259.95,260.2,259.93,260.18,15070.0
2019-02-13 12:50:00,260.12,260.13,259.73,260.0,11310.0,260.12,260.13,259.73,260.0,11310.0
2019-02-13 13:00:00,259.98,260.1,259.77,260.03,10510.0,259.98,260.1,259.77,260.03,10510.0
2019-02-13 13:10:00,259.97,260.15,259.93,260.15,7715.0,259.97,260.15,259.93,260.15,7715.0
2019-02-13 13:20:00,260.12,260.35,260.05,260.32,12495.0,260.12,260.35,260.05,260.32,12495.0
2019-02-13 13:30:00,260.33,260.42,260.19,260.26,11217.0,260.33,260.42,260.19,260.26,11217.0
2019-02-13 13:40:00,260.29,260.43,260.18,260.27,11161.0,260.29,260.43,260.18,260.27,11161.0
2019-02-13 13:50:00,260.3,260.5,260.25,260.27,8407.0,260.3,260.5,260.25,260.27,8407.0
2019-02-13 14:00:00,260.28,260.53,260.28,260.5,13101.0,260.28,260.53,260.28,260.5,13101.0
2019-02-13 14:10:00,260.52,260.79,260.47,260.72,13533.0,260.52,260.79,260.47,260.72,13533.0
2019-02-13 14:20:00,260.7,260.73,260.5,260.67,11857.0,260.7,260.73,260.5,260.67,11857.0
2019-02-13 14:30:00,260.7,260.92,260.7,260.88,17527.0,260.7,260.92,260.7,260.88,17527.0
2019-02-13 14:40:00,260.93,261.3,260.88,261.17,31962.0,260.93,261.3,260.88,261.17,31962.0
2019-02-13 14:50:00,261.2,261.3,261.08,261.22,18941.0,261.2,261.3,261.08,261.22,18941.0
2019-02-13 15:00:00,261.19,261.42,261.08,261.14,19343.0,261.19,261.42,261.08,261.14,19343.0
2019-02-13 15:10:00,261.15,261.52,261.12,261.42,23235.0,261.15,261.52,261.12,261.42,23235.0
2019-02-13 15:20:00,261.44,261.49,261.26,261.3,13514.0,261.44,261.49,261.26,261.3,13514.0
2019-02-13 15:30:00,261.32,261.43,261.06,261.13,33984.0,261.32,261.43,261.06,261.13,33984.0
2019-02-13 15:40:00,261.13,261.21,260.12,260.51,27259.0,261.13,261.21,260.12,260.51,27259.0
2019-02-13 15:50:00,260.46,260.72,260.13,260.19,94724.0,260.46,260.72,260.13,260.19,94724.0
2019-02-14 09:30:00,259.4,259.87,258.01,259.68,86973.0,259.4,259.87,258.01,259.68,86973.0
2019-02-14 09:40:00,259.97,260.14,258.35,258.66,46428.0,259.97,260.14,258.35,258.66,46428.0
2019-02-14 09:50:00,258.52,260.11,258.49,259.49,21787.0,258.52,260.11,258.49,259.49,21787.0
2019-02-14 10:00:00,259.45,260.35,259.1,260.06,18033.0,259.45,260.35,259.1,260.06,18033.0
2019-02-14 10:10:00,260.1,260.65,259.63,259.76,61098.0,260.1,260.65,259.63,259.76,61098.0
2019-02-14 10:20:00,259.83,260.21,259.58,260.0,36008.0,259.83,260.21,259.58,260.0,36008.0
2019-02-14 10:30:00,260.03,260.58,258.78,258.95,43193.0,260.03,260.58,258.78,258.95,43193.0
2019-02-14 10:40:00,259.1,260.06,258.92,260.06,32279.0,259.1,260.06,258.92,260.06,32279.0
2019-02-14 10:50:00,260.14,260.14,259.26,259.63,17140.0,260.14,260.14,259.26,259.63,17140.0
2019-02-14 11:00:00,259.65,259.85,258.99,259.33,17847.0,259.65,259.85,258.99,259.33,17847.0
2019-02-14 11:10:00,259.48,259.58,258.91,259.56,18594.0,259.48,259.58,258.91,259.56,18594.0
2019-02-14 11:20:00,259.46,259.63,259.34,259.43,9376.0,259.46,259.63,259.34,259.43,9376.0
2019-02-14 11:30:00,259.6,259.88,258.95,259.78,15131.0,259.6,259.88,258.95,259.78,15131.0
2019-02-14 11:40:00,259.74,260.61,259.71,260.48,14771.0,259.74,260.61,259.71,260.48,14771.0
2019-02-14 11:50:00,260.45,260.58,260.28,260.49,14725.0,260.45,260.58,260.28,260.49,14725.0
2019-02-14 12:00:00,260.49,260.86,260.31,260.68,16751.0,260.49,260.86,260.31,260.68,16751.0
2019-02-14 12:10:00,260.64,260.8,260.33,260.69,23197.0,260.64,260.8,260.33,260.69,23197.0
2019-02-14 12:20:00,260.78,261.21,260.73,261.03,13380.0,260.78,261.21,260.73,261.03,13380.0
2019-02-14 12:30:00,261.07,261.07,260.6,260.71,15246.0,261.07,261.07,260.6,260.71,15246.0
2019-02-14 12:40:00,260.65,261.15,260.63,260.73,18464.0,260.65,261.15,260.63,260.73,18464.0
2019-02-14 12:50:00,260.62,260.84,260.49,260.62,21230.0,260.62,260.84,260.49,260.62,21230.0
2019-02-14 13:00:00,260.63,260.76,260.4,260.65,16403.0,260.63,260.76,260.4,260.65,16403.0
2019-02-14 13:10:00,260.58,260.79,260.39,260.64,28727.0,260.58,260.79,260.39,260.64,28727.0
2019-02-14 13:20:00,260.67,260.71,260.44,260.6,23655.0,260.67,260.71,260.44,260.6,23655.0
2019-02-14 13:30:00,260.61,260.82,260.48,260.61,35128.0,260.61,260.82,260.48,260.61,35128.0
2019-02-14 13:40:00,260.58,260.69,260.57,260.68,10916.0,260.58,260.69,260.57,260.68,10916.0
2019-02-14 13:50:00,260.61,260.74,260.45,260.5,12890.0,260.61,260.74,260.45,260.5,12890.0
2019-02-14 14:00:00,260.48,260.7,260.37,260.7,14029.0,260.48,260.7,260.37,260.7,14029.0
2019-02-14 14:10:00,260.72,261.13,260.64,260.9,10308.0,260.72,261.13,260.64,260.9,10308.0
2019-02-14 14:20:00,260.9,261.6,260.83,261.38,17472.0,260.9,261.6,260.83,261.38,17472.0
2019-02-14 14:30:00,261.36,261.36,261.09,261.2,13474.0,261.36,261.36,261.09,261.2,13474.0
2019-02-14 14:40:00,261.28,261.5,261.2,261.26,20380.0,261.28,261.5,261.2,261.26,20380.0
2019-02-14 14:50:00,261.2,261.24,260.79,260.97,11260.0,261.2,261.24,260.79,260.97,11260.0
2019-02-14 15:00:00,260.97,261.71,260.85,260.93,19579.0,260.97,261.71,260.85,260.93,19579.0
2019-02-14 15:10:00,260.98,261.04,260.61,260.93,12618.0,260.98,261.04,260.61,260.93,12618.0
2019-02-14 15:20:00,260.91,260.93,260.67,260.71,10313.0,260.91,260.93,260.67,260.71,10313.0
2019-02-14 15:30:00,260.71,261.01,260.61,260.86,25577.0,260.71,261.01,260.61,260.86,25577.0
2019-02-14 15:40:00,260.86,260.89,260.31,260.37,53076.0,260.86,260.89,260.31,260.37,53076.0
2019-02-14 15:50:00,260.38,260.74,260.04,260.17,80070.0,260.38,260.74,260.04,260.17,80070.0
2019-02-15 09:30:00,260.31,260.97,259.0,259.42,356718.0,260.31,260.97,259.0,259.42,356718.0
2019-02-15 09:40:00,259.49,259.59,258.56,259.04,76146.0,259.49,259.59,258.56,259.04,76146.0
2019-02-15 09:50:00,259.04,259.13,258.15,259.13,61306.0,259.04,259.13,258.15,259.13,61306.0
2019-02-15 10:00:00,259.36,259.88,258.69,259.08,45828.0,259.36,259.88,258.69,259.08,45828.0
2019-02-15 10:10:00,259.11,259.34,258.81,259.2,57604.0,259.11,259.34,258.81,259.2,57604.0
2019-02-15 10:20:00,259.08,259.61,258.99,259.32,104895.0,259.08,259.61,258.99,259.32,104895.0
2019-02-15 10:30:00,259.37,260.04,259.29,259.87,41608.0,259.37,260.04,259.29,259.87,41608.0
2019-02-15 10:40:00,259.92,260.28,259.48,259.79,28131.0,259.92,260.28,259.48,259.79,28131.0
2019-02-15 10:50:00,259.91,259.91,259.02,259.33,27880.0,259.91,259.91,259.02,259.33,27880.0
2019-02-15 11:00:00,259.28,259.88,259.27,259.77,35549.0,259.28,259.88,259.27,259.77,35549.0
2019-02-15 11:10:00,259.58,259.65,258.36,258.5,46292.0,259.58,259.65,258.36,258.5,46292.0
2019-02-15 11:20:00,258.45,259.23,258.07,259.14,30252.0,258.45,259.23,258.07,259.14,30252.0
2019-02-15 11:30:00,259.13,259.14,258.5,258.77,15163.0,259.13,259.14,258.5,258.77,15163.0
2019-02-15 11:40:00,258.87,259.03,258.56,258.95,17624.0,258.87,259.03,258.56,258.95,17624.0
2019-02-15 11:50:00,258.91,259.04,258.44,258.49,32226.0,258.91,259.04,258.44,258.49,32226.0
2019-02-15 12:00:00,258.51,258.97,258.33,258.94,30579.0,258.51,258.97,258.33,258.94,30579.0
2019-02-15 12:10:00,258.87,259.01,258.78,258.81,13696.0,258.87,259.01,258.78,258.81,13696.0
2019-02-15 12:20:00,258.76,258.97,258.75,258.83,7869.0,258.76,258.97,258.75,258.83,7869.0
2019-02-15 12:30:00,258.82,258.85,258.58,258.69,11972.0,258.82,258.85,258.58,258.69,11972.0
2019-02-15 12:40:00,258.7,258.76,258.57,258.68,10369.0,258.7,258.76,258.57,258.68,10369.0
2019-02-15 12:50:00,258.59,258.8,258.47,258.76,12523.0,258.59,258.8,258.47,258.76,12523.0
2019-02-15 13:00:00,258.8,259.18,258.7,258.87,24295.0,258.8,259.18,258.7,258.87,24295.0
2019-02-15 13:10:00,258.88,259.0,258.66,258.67,26422.0,258.88,259.0,258.66,258.67,26422.0
2019-02-15 13:20:00,258.7,258.73,258.43,258.45,20678.0,258.7,258.73,258.43,258.45,20678.0
2019-02-15 13:30:00,258.47,258.88,258.47,258.85,18522.0,258.47,258.88,258.47,258.85,18522.0
2019-02-15 13:40:00,258.86,258.91,258.69,258.77,16769.0,258.86,258.91,258.69,258.77,16769.0
2019-02-15 13:50:00,258.77,258.97,258.74,258.96,16130.0,258.77,258.97,258.74,258.96,16130.0
2019-02-15 14:00:00,258.96,259.34,258.96,259.15,40711.0,258.96,259.34,258.96,259.15,40711.0
2019-02-15 14:10:00,259.2,259.2,258.79,259.04,39467.0,259.2,259.2,258.79,259.04,39467.0
2019-02-15 14:20:00,259.06,259.37,258.95,259.33,23285.0,259.06,259.37,258.95,259.33,23285.0
2019-02-15 14:30:00,259.31,259.82,259.3,259.82,20645.0,259.31,259.82,259.3,259.82,20645.0
2019-02-15 14:40:00,259.78,259.89,259.66,259.7,24568.0,259.78,259.89,259.66,259.7,24568.0
2019-02-15 14:50:00,259.71,260.03,259.63,259.95,20027.0,259.71,260.03,259.63,259.95,20027.0
2019-02-15 15:00:00,259.94,259.94,259.64,259.83,20895.0,259.94,259.94,259.64,259.83,20895.0
2019-02-15 15:10:00,259.8,259.84,259.25,259.37,58401.0,259.8,259.84,259.25,259.37,58401.0
2019-02-15 15:20:00,259.37,259.66,259.03,259.34,108137.0,259.37,259.66,259.03,259.34,108137.0
2019-02-15 15:30:00,259.31,259.58,259.31,259.56,36816.0,259.31,259.58,259.31,259.56,36816.0
2019-02-15 15:40:00,259.59,260.19,259.59,259.82,78339.0,259.59,260.19,259.59,259.82,78339.0
2019-02-15 15:50:00,259.77,259.95,259.25,259.45,333223.0,259.77,259.95,259.25,259.45,333223.0
2019-02-19 09:30:00,258.98,259.46,258.5,259.33,71773.0,258.98,259.46,258.5,259.33,71773.0
2019-02-19 09:40:00,259.31,260.06,258.4,258.69,39120.0,259.31,260.06,258.4,258.69,39120.0
2019-02-19 09:50:00,258.61,258.65,258.05,258.32,33721.0,258.61,258.65,258.05,258.32,33721.0
2019-02-19 10:00:00,258.29,258.91,258.0,258.75,48404.0,258.29,258.91,258.0,258.75,48404.0
2019-02-19 10:10:00,258.74,258.99,258.48,258.73,33528.0,258.74,258.99,258.48,258.73,33528.0
2019-02-19 10:20:00,258.69,258.69,257.9,258.25,51403.0,258.69,258.69,257.9,258.25,51403.0
2019-02-19 10:30:00,258.21,258.21,257.48,257.55,33908.0,258.21,258.21,257.48,257.55,33908.0
2019-02-19 10:40:00,257.44,257.93,257.44,257.77,36065.0,257.44,257.93,257.44,257.77,36065.0
2019-02-19 10:50:00,257.75,257.88,257.5,257.88,39697.0,257.75,257.88,257.5,257.88,39697.0
2019-02-19 11:00:00,257.88,258.23,257.72,257.75,31016.0,257.88,258.23,257.72,257.75,31016.0
2019-02-19 11:10:00,257.75,257.8,257.25,257.33,25190.0,257.75,257.8,257.25,257.33,25190.0
2019-02-19 11:20:00,257.33,257.4,256.71,256.88,33316.0,257.33,257.4,256.71,256.88,33316.0
2019-02-19 11:30:00,256.89,257.77,256.88,257.64,24518.0,256.89,257.77,256.88,257.64,24518.0
2019-02-19 11:40:00,257.64,258.18,257.5,257.9,29997.0,257.64,258.18,257.5,257.9,29997.0
2019-02-19 11:50:00,257.93,257.93,257.44,257.75,24350.0,257.93,257.93,257.44,257.75,24350.0
2019-02-19 12:00:00,257.75,257.87,257.56,257.57,32871.0,257.75,257.87,257.56,257.57,32871.0
2019-02-19 12:10:00,257.56,257.82,257.34,257.75,32403.0,257.56,257.82,257.34,257.75,32403.0
2019-02-19 12:20:00,257.79,257.88,257.69,257.8,12478.0,257.79,257.88,257.69,257.8,12478.0
2019-02-19 12:30:00,257.81,258.12,257.55,258.12,19527.0,257.81,258.12,257.55,258.12,19527.0
2019-02-19 12:40:00,258.13,258.23,258.0,258.0,13636.0,258.13,258.23,258.0,258.0,13636.0
2019-02-19 12:50:00,258.01,258.02,257.48,257.48,11768.0,258.01,258.02,257.48,257.48,11768.0
2019-02-19 13:00:00,257.55,257.61,257.2,257.2,16585.0,257.55,257.61,257.2,257.2,16585.0
2019-02-19 13:10:00,257.23,257.27,257.06,257.13,7862.0,257.23,257.27,257.06,257.13,7862.0
2019-02-19 13:20:00,257.15,257.26,256.96,256.97,27021.0,257.15,257.26,256.96,256.97,27021.0
2019-02-19 13:30:00,256.95,257.12,256.82,257.02,17899.0,256.95,257.12,256.82,257.02,17899.0
2019-02-19 13:40:00,257.1,257.13,256.87,257.03,21458.0,257.1,257.13,256.87,257.03,21458.0
2019-02-19 13:50:00,257.03,257.06,256.45,256.59,24334.0,257.03,257.06,256.45,256.59,24334.0
2019-02-19 14:00:00,256.61,257.32,256.61,257.14,49190.0,256.61,257.32,256.61,257.14,49190.0
2019-02-19 14:10:00,257.16,257.24,256.97,257.15,34518.0,257.16,257.24,256.97,257.15,34518.0
2019-02-19 14:20:00,257.11,257.14,256.89,257.0,18807.0,257.11,257.14,256.89,257.0,18807.0
2019-02-19 14:30:00,257.06,257.29,257.03,257.21,40104.0,257.06,257.29,257.03,257.21,40104.0
2019-02-19 14:40:00,257.2,257.79,257.2,257.69,33153.0,257.2,257.79,257.2,257.69,33153.0
2019-02-19 14:50:00,257.75,257.96,257.69,257.9,15914.0,257.75,257.96,257.69,257.9,15914.0
2019-02-19 15:00:00,257.93,258.04,257.72,258.01,45564.0,257.93,258.04,257.72,258.01,45564.0
2019-02-19 15:10:00,257.97,257.97,257.69,257.81,22678.0,257.97,257.97,257.69,257.81,22678.0
2019-02-19 15:20:00,257.8,257.87,257.6,257.71,28121.0,257.8,257.87,257.6,257.71,28121.0
2019-02-19 15:30:00,257.65,257.9,257.62,257.65,69481.0,257.65,257.9,257.62,257.65,69481.0
2019-02-19 15:40:00,257.65,258.0,257.58,257.82,69613.0,257.65,258.0,257.58,257.82,69613.0
2019-02-19 15:50:00,257.81,257.95,257.65,257.89,118034.0,257.81,257.95,257.65,257.89,118034.0
2019-02-20 09:30:00,258.13,259.19,258.13,258.69,80771.0,258.13,259.19,258.13,258.69,80771.0
2019-02-20 09:40:00,258.69,259.45,258.49,259.01,36257.0,258.69,259.45,258.49,259.01,36257.0
2019-02-20 09:50:00,259.04,259.89,258.96,259.49,54240.0,259.04,259.89,258.96,259.49,54240.0
2019-02-20 10:00:00,259.5,260.27,259.35,259.38,26856.0,259.5,260.27,259.35,259.38,26856.0
2019-02-20 10:10:00,259.27,259.6,258.97,259.4,21590.0,259.27,259.6,258.97,259.4,21590.0
2019-02-20 10:20:00,259.32,259.79,259.3,259.78,47957.0,259.32,259.79,259.3,259.78,47957.0
2019-02-20 10:30:00,259.74,260.0,259.72,259.82,31875.0,259.74,260.0,259.72,259.82,31875.0
2019-02-20 10:40:00,259.92,260.14,259.87,260.03,25619.0,259.92,260.14,259.87,260.03,25619.0
2019-02-20 10:50:00,260.0,260.3,259.94,260.27,39031.0,260.0,260.3,259.94,260.27,39031.0
2019-02-20 11:00:00,260.22,260.6,260.19,260.59,36964.0,260.22,260.6,260.19,260.59,36964.0
2019-02-20 11:10:00,260.6,260.81,260.47,260.73,38942.0,260.6,260.81,260.47,260.73,38942.0
2019-02-20 11:20:00,260.7,260.99,260.56,260.87,32332.0,260.7,260.99,260.56,260.87,32332.0
2019-02-20 11:30:00,260.87,260.88,260.33,260.41,39485.0,260.87,260.88,260.33,260.41,39485.0
2019-02-20 11:40:00,260.44,260.64,260.09,260.2,32316.0,260.44,260.64,260.09,260.2,32316.0
2019-02-20 11:50:00,260.2,260.35,259.93,260.05,22212.0,260.2,260.35,259.93,260.05,22212.0
2019-02-20 12:00:00,260.03,260.08,259.21,259.27,29035.0,260.03,260.08,259.21,259.27,29035.0
2019-02-20 12:10:00,259.32,259.5,259.12,259.25,21573.0,259.32,259.5,259.12,259.25,21573.0
2019-02-20 12:20:00,259.24,259.24,257.57,257.69,31905.0,259.24,259.24,257.57,257.69,31905.0
2019-02-20 12:30:00,257.63,257.78,257.01,257.47,58885.0,257.63,257.78,257.01,257.47,58885.0
2019-02-20 12:40:00,257.52,257.83,257.34,257.38,61684.0,257.52,257.83,257.34,257.38,61684.0
2019-02-20 12:50:00,257.25,257.25,256.59,256.73,26979.0,257.25,257.25,256.59,256.73,26979.0
2019-02-20 13:00:00,256.77,257.13,256.75,257.03,15080.0,256.77,257.13,256.75,257.03,15080.0
2019-02-20 13:10:00,257.02,257.8,256.96,257.62,20392.0,257.02,257.8,256.96,257.62,20392.0
2019-02-20 13:20:00,257.64,257.85,257.51,257.85,14723.0,257.64,257.85,257.51,257.85,14723.0
2019-02-20 13:30:00,257.87,257.89,257.36,257.39,24866.0,257.87,257.89,257.36,257.39,24866.0
2019-02-20 13:40:00,257.35,257.39,257.15,257.18,25603.0,257.35,257.39,257.15,257.18,25603.0
2019-02-20 13:50:00,257.18,257.69,257.08,257.58,64337.0,257.18,257.69,257.08,257.58,64337.0
2019-02-20 14:00:00,257.59,258.15,256.87,257.3,33344.0,257.59,258.15,256.87,257.3,33344.0
2019-02-20 14:10:00,257.37,257.47,256.5,256.59,22195.0,257.37,257.47,256.5,256.59,22195.0
2019-02-20 14:20:00,256.65,256.79,255.91,256.68,25139.0,256.65,256.79,255.91,256.68,25139.0
2019-02-20 14:30:00,256.68,257.35,256.68,256.99,19887.0,256.68,257.35,256.68,256.99,19887.0
2019-02-20 14:40:00,257.03,257.69,256.85,257.62,33604.0,257.03,257.69,256.85,257.62,33604.0
2019-02-20 14:50:00,257.56,258.0,257.27,257.35,38876.0,257.56,258.0,257.27,257.35,38876.0
2019-02-20 15:00:00,257.45,257.81,257.17,257.81,18415.0,257.45,257.81,257.17,257.81,18415.0
2019-02-20 15:10:00,257.87,258.12,257.64,258.11,17698.0,257.87,258.12,257.64,258.11,17698.0
2019-02-20 15:20:00,258.09,258.24,257.83,257.88,26730.0,258.09,258.24,257.83,257.88,26730.0
2019-02-20 15:30:00,257.84,258.05,257.58,257.77,25400.0,257.84,258.05,257.58,257.77,25400.0
2019-02-20 15:40:00,257.78,258.06,257.58,257.58,39045.0,257.78,258.06,257.58,257.58,39045.0
2019-02-20 15:50:00,257.59,258.2,257.33,258.13,180544.0,257.59,258.2,257.33,258.13,180544.0
2019-02-21 09:30:00,257.3,258.47,256.42,257.62,72030.0,257.3,258.47,256.42,257.62,72030.0
2019-02-21 09:40:00,257.93,258.5,256.41,256.65,37811.0,257.93,258.5,256.41,256.65,37811.0
2019-02-21 09:50:00,256.68,256.99,255.87,256.45,26659.0,256.68,256.99,255.87,256.45,26659.0
2019-02-21 10:00:00,256.4,256.42,255.26,255.68,34445.0,256.4,256.42,255.26,255.68,34445.0
2019-02-21 10:10:00,255.67,256.17,255.12,256.07,43137.0,255.67,256.17,255.12,256.07,43137.0
2019-02-21 10:20:00,256.14,256.32,255.63,255.96,42576.0,256.14,256.32,255.63,255.96,42576.0
2019-02-21 10:30:00,256.0,256.59,255.8,256.34,31231.0,256.0,256.59,255.8,256.34,31231.0
2019-02-21 10:40:00,256.26,256.68,255.92,256.47,61192.0,256.26,256.68,255.92,256.47,61192.0
2019-02-21 10:50:00,256.48,257.19,256.24,256.7,31269.0,256.48,257.19,256.24,256.7,31269.0
2019-02-21 11:00:00,256.76,258.34,256.68,258.17,37622.0,256.76,258.34,256.68,258.17,37622.0
2019-02-21 11:10:00,258.11,258.11,257.36,257.71,25646.0,258.11,258.11,257.36,257.71,25646.0
2019-02-21 11:20:00,257.74,258.03,257.5,257.68,27911.0,257.74,258.03,257.5,257.68,27911.0
2019-02-21 11:30:00,257.74,257.88,257.51,257.58,14851.0,257.74,257.88,257.51,257.58,14851.0
2019-02-21 11:40:00,257.64,257.85,257.21,257.49,17733.0,257.64,257.85,257.21,257.49,17733.0
2019-02-21 11:50:00,257.48,258.45,257.22,258.17,25107.0,257.48,258.45,257.22,258.17,25107.0
2019-02-21 12:00:00,258.15,258.67,258.13,258.54,18299.0,258.15,258.67,258.13,258.54,18299.0
2019-02-21 12:10:00,258.53,258.82,258.45,258.73,18880.0,258.53,258.82,258.45,258.73,18880.0
2019-02-21 12:20:00,258.73,259.06,258.48,258.84,14760.0,258.73,259.06,258.48,258.84,14760.0
2019-02-21 12:30:00,258.95,259.3,258.79,259.0,13533.0,258.95,259.3,258.79,259.0,13533.0
2019-02-21 12:40:00,259.2,259.35,258.57,258.75,11846.0,259.2,259.35,258.57,258.75,11846.0
2019-02-21 12:50:00,258.71,259.02,258.58,258.69,13383.0,258.71,259.02,258.58,258.69,13383.0
2019-02-21 13:00:00,258.74,259.0,258.59,258.95,15003.0,258.74,259.0,258.59,258.95,15003.0
2019-02-21 13:10:00,258.98,259.09,258.81,258.84,10636.0,258.98,259.09,258.81,258.84,10636.0
2019-02-21 13:20:00,258.87,258.95,258.45,258.69,13497.0,258.87,258.95,258.45,258.69,13497.0
2019-02-21 13:30:00,258.69,258.69,258.19,258.38,14033.0,258.69,258.69,258.19,258.38,14033.0
2019-02-21 13:40:00,258.37,258.55,258.35,258.55,13103.0,258.37,258.55,258.35,258.55,13103.0
2019-02-21 13:50:00,258.57,258.57,258.35,258.46,13647.0,258.57,258.57,258.35,258.46,13647.0
2019-02-21 14:00:00,258.47,258.77,258.18,258.18,14529.0,258.47,258.77,258.18,258.18,14529.0
2019-02-21 14:10:00,258.18,258.28,257.73,257.74,13978.0,258.18,258.28,257.73,257.74,13978.0
2019-02-21 14:20:00,257.77,257.81,257.39,257.58,18672.0,257.77,257.81,257.39,257.58,18672.0
2019-02-21 14:30:00,257.66,257.72,257.39,257.45,18434.0,257.66,257.72,257.39,257.45,18434.0
2019-02-21 14:40:00,257.47,257.65,256.98,257.06,26897.0,257.47,257.65,256.98,257.06,26897.0
2019-02-21 14:50:00,257.06,257.22,256.83,257.11,12080.0,257.06,257.22,256.83,257.11,12080.0
2019-02-21 15:00:00,257.11,257.69,257.01,257.54,15931.0,257.11,257.69,257.01,257.54,15931.0
2019-02-21 15:10:00,257.55,257.69,257.41,257.6,14765.0,257.55,257.69,257.41,257.6,14765.0
2019-02-21 15:20:00,257.6,257.64,257.3,257.43,17488.0,257.6,257.64,257.3,257.43,17488.0
2019-02-21 15:30:00,257.41,257.55,257.03,257.48,31381.0,257.41,257.55,257.03,257.48,31381.0
2019-02-21 15:40:00,257.52,257.72,257.33,257.67,48529.0,257.52,257.72,257.33,257.67,48529.0
2019-02-21 15:50:00,257.69,257.92,257.37,257.78,81276.0,257.69,257.92,257.37,257.78,81276.0
2019-02-22 09:30:00,257.61,259.69,257.61,258.46,95274.0,257.61,259.69,257.61,258.46,95274.0
2019-02-22 09:40:00,258.44,259.25,258.0,258.83,46399.0,258.44,259.25,258.0,258.83,46399.0
2019-02-22 09:50:00,258.98,259.6,258.38,259.46,23455.0,258.98,259.6,258.38,259.46,23455.0
2019-02-22 10:00:00,259.52,259.98,258.85,258.85,27745.0,259.52,259.98,258.85,258.85,27745.0
2019-02-22 10:10:00,258.78,258.79,257.74,258.08,31395.0,258.78,258.79,257.74,258.08,31395.0
2019-02-22 10:20:00,258.18,258.65,257.85,258.48,21196.0,258.18,258.65,257.85,258.48,21196.0
2019-02-22 10:30:00,258.69,259.18,258.29,259.13,24625.0,258.69,259.18,258.29,259.13,24625.0
2019-02-22 10:40:00,259.08,259.54,259.03,259.47,21328.0,259.08,259.54,259.03,259.47,21328.0
2019-02-22 10:50:00,259.42,259.85,258.92,258.92,15464.0,259.42,259.85,258.92,258.92,15464.0
2019-02-22 11:00:00,258.84,259.06,258.67,258.85,16015.0,258.84,259.06,258.67,258.85,16015.0
2019-02-22 11:10:00,258.86,260.07,258.85,260.06,21689.0,258.86,260.07,258.85,260.06,21689.0
2019-02-22 11:20:00,260.07,260.22,259.91,259.91,29561.0,260.07,260.22,259.91,259.91,29561.0
2019-02-22 11:30:00,259.92,260.01,259.63,259.89,19036.0,259.92,260.01,259.63,259.89,19036.0
2019-02-22 11:40:00,259.89,259.89,259.33,259.4,18961.0,259.89,259.89,259.33,259.4,18961.0
2019-02-22 11:50:00,259.41,259.52,259.21,259.37,14564.0,259.41,259.52,259.21,259.37,14564.0
2019-02-22 12:00:00,259.33,259.49,259.22,259.29,17647.0,259.33,259.49,259.22,259.29,17647.0
2019-02-22 12:10:00,259.23,259.23,258.79,258.83,14594.0,259.23,259.23,258.79,258.83,14594.0
2019-02-22 12:20:00,258.8,259.32,258.75,259.18,11158.0,258.8,259.32,258.75,259.18,11158.0
2019-02-22 12:30:00,259.18,259.21,258.75,258.81,10639.0,259.18,259.21,258.75,258.81,10639.0
2019-02-22 12:40:00,258.78,258.86,258.49,258.62,14039.0,258.78,258.86,258.49,258.62,14039.0
2019-02-22 12:50:00,258.63,258.94,258.62,258.75,10097.0,258.63,258.94,258.62,258.75,10097.0
2019-02-22 13:00:00,258.76,258.93,258.34,258.93,24516.0,258.76,258.93,258.34,258.93,24516.0
2019-02-22 13:10:00,258.94,259.29,258.9,259.18,26847.0,258.94,259.29,258.9,259.18,26847.0
2019-02-22 13:20:00,259.15,259.15,258.92,259.07,13461.0,259.15,259.15,258.92,259.07,13461.0
2019-02-22 13:30:00,259.08,259.28,259.06,259.17,13985.0,259.08,259.28,259.06,259.17,13985.0
2019-02-22 13:40:00,259.09,259.19,259.03,259.11,9940.0,259.09,259.19,259.03,259.11,9940.0
2019-02-22 13:50:00,259.04,259.59,259.04,259.53,16400.0,259.04,259.59,259.04,259.53,16400.0
2019-02-22 14:00:00,259.52,260.03,259.48,259.99,22156.0,259.52,260.03,259.48,259.99,22156.0
2019-02-22 14:10:00,260.0,260.24,259.99,260.0,24373.0,260.0,260.24,259.99,260.0,24373.0
2019-02-22 14:20:00,259.98,260.07,259.65,259.8,21100.0,259.98,260.07,259.65,259.8,21100.0
2019-02-22 14:30:00,259.79,259.88,258.77,259.02,23519.0,259.79,259.88,258.77,259.02,23519.0
2019-02-22 14:40:00,259.03,259.03,258.46,258.75,19560.0,259.03,259.03,258.46,258.75,19560.0
2019-02-22 14:50:00,258.75,259.09,258.7,258.82,13193.0,258.75,259.09,258.7,258.82,13193.0
2019-02-22 15:00:00,258.7,259.25,258.57,259.15,24506.0,258.7,259.25,258.57,259.15,24506.0
2019-02-22 15:10:00,259.18,259.3,259.07,259.15,11542.0,259.18,259.3,259.07,259.15,11542.0
2019-02-22 15:20:00,259.2,259.66,259.18,259.48,21761.0,259.2,259.66,259.18,259.48,21761.0
2019-02-22 15:30:00,259.48,259.48,258.92,259.14,18622.0,259.48,259.48,258.92,259.14,18622.0
2019-02-22 15:40:00,259.15,259.36,258.96,259.04,48349.0,259.15,259.36,258.96,259.04,48349.0
2019-02-22 15:50:00,259.03,259.47,258.69,258.82,216159.0,259.03,259.47,258.69,258.82,216159.0
2019-02-25 09:30:00,261.47,262.0,260.5,261.69,93859.0,261.47,262.0,260.5,261.69,93859.0
2019-02-25 09:40:00,261.72,262.98,261.62,261.88,66188.0,261.72,262.98,261.62,261.88,66188.0
2019-02-25 09:50:00,261.84,262.27,260.77,260.9,47151.0,261.84,262.27,260.77,260.9,47151.0
2019-02-25 10:00:00,260.9,261.21,260.39,260.62,34101.0,260.9,261.21,260.39,260.62,34101.0
2019-02-25 10:10:00,260.69,261.13,260.55,260.75,34879.0,260.69,261.13,260.55,260.75,34879.0
2019-02-25 10:20:00,260.81,260.83,260.0,260.33,34933.0,260.81,260.83,260.0,260.33,34933.0
2019-02-25 10:30:00,260.36,260.36,259.63,259.66,25056.0,260.36,260.36,259.63,259.66,25056.0
2019-02-25 10:40:00,259.69,260.28,259.5,260.23,47298.0,259.69,260.28,259.5,260.23,47298.0
2019-02-25 10:50:00,260.23,260.62,259.98,260.36,28532.0,260.23,260.62,259.98,260.36,28532.0
2019-02-25 11:00:00,260.37,260.74,260.19,260.45,24724.0,260.37,260.74,260.19,260.45,24724.0
2019-02-25 11:10:00,260.46,260.69,260.31,260.63,19120.0,260.46,260.69,260.31,260.63,19120.0
2019-02-25 11:20:00,260.64,260.72,260.18,260.38,28522.0,260.64,260.72,260.18,260.38,28522.0
2019-02-25 11:30:00,260.35,260.54,260.0,260.08,13314.0,260.35,260.54,260.0,260.08,13314.0
2019-02-25 11:40:00,260.0,260.45,259.98,260.45,21850.0,260.0,260.45,259.98,260.45,21850.0
2019-02-25 11:50:00,260.44,260.5,260.17,260.3,19100.0,260.44,260.5,260.17,260.3,19100.0
2019-02-25 12:00:00,260.29,260.35,259.81,259.9,22489.0,260.29,260.35,259.81,259.9,22489.0
2019-02-25 12:10:00,259.85,259.98,259.66,259.67,15943.0,259.85,259.98,259.66,259.67,15943.0
2019-02-25 12:20:00,259.68,259.68,258.96,259.01,16832.0,259.68,259.68,258.96,259.01,16832.0
2019-02-25 12:30:00,259.01,259.13,258.65,259.05,19686.0,259.01,259.13,258.65,259.05,19686.0
2019-02-25 12:40:00,259.09,259.09,258.51,258.73,13679.0,259.09,259.09,258.51,258.73,13679.0
2019-02-25 12:50:00,258.73,258.76,258.18,258.7,19582.0,258.73,258.76,258.18,258.7,19582.0
2019-02-25 13:00:00,258.73,258.82,258.56,258.72,11983.0,258.73,258.82,258.56,258.72,11983.0
2019-02-25 13:10:00,258.69,258.96,258.52,258.76,20766.0,258.69,258.96,258.52,258.76,20766.0
2019-02-25 13:20:00,258.79,258.94,258.55,258.64,14562.0,258.79,258.94,258.55,258.64,14562.0
2019-02-25 13:30:00,258.6,258.64,258.41,258.51,12509.0,258.6,258.64,258.41,258.51,12509.0
2019-02-25 13:40:00,258.58,258.67,258.4,258.57,22292.0,258.58,258.67,258.4,258.57,22292.0
2019-02-25 13:50:00,258.55,258.89,258.5,258.64,17986.0,258.55,258.89,258.5,258.64,17986.0
2019-02-25 14:00:00,258.65,258.84,258.46,258.66,22201.0,258.65,258.84,258.46,258.66,22201.0
2019-02-25 14:10:00,258.73,258.97,258.61,258.78,12260.0,258.73,258.97,258.61,258.78,12260.0
2019-02-25 14:20:00,258.81,258.91,258.73,258.82,16091.0,258.81,258.91,258.73,258.82,16091.0
2019-02-25 14:30:00,258.85,259.08,258.77,259.02,16240.0,258.85,259.08,258.77,259.02,16240.0
2019-02-25 14:40:00,258.97,259.16,258.93,259.12,17129.0,258.97,259.16,258.93,259.12,17129.0
2019-02-25 14:50:00,259.05,259.08,258.82,258.98,14136.0,259.05,259.08,258.82,258.98,14136.0
2019-02-25 15:00:00,259.0,259.15,258.88,259.08,14112.0,259.0,259.15,258.88,259.08,14112.0
2019-02-25 15:10:00,259.06,259.53,259.01,259.19,18532.0,259.06,259.53,259.01,259.19,18532.0
2019-02-25 15:20:00,259.18,259.22,258.55,258.6,18648.0,259.18,259.22,258.55,258.6,18648.0
2019-02-25 15:30:00,258.65,259.11,258.6,259.07,24909.0,258.65,259.11,258.6,259.07,24909.0
2019-02-25 15:40:00,259.08,259.2,258.78,258.82,29050.0,259.08,259.2,258.78,258.82,29050.0
2019-02-25 15:50:00,258.79,258.9,258.41,258.69,83792.0,258.79,258.9,258.41,258.69,83792.0
2019-02-26 09:30:00,258.0,258.95,256.37,258.51,51088.0,258.0,258.95,256.37,258.51,51088.0
2019-02-26 09:40:00,258.65,259.4,258.26,259.03,38334.0,258.65,259.4,258.26,259.03,38334.0
2019-02-26 09:50:00,258.99,259.47,258.47,259.02,32954.0,258.99,259.47,258.47,259.02,32954.0
2019-02-26 10:00:00,259.11,259.61,258.9,259.28,44859.0,259.11,259.61,258.9,259.28,44859.0
2019-02-26 10:10:00,259.41,259.71,259.18,259.4,30841.0,259.41,259.71,259.18,259.4,30841.0
2019-02-26 10:20:00,259.45,260.03,259.2,260.02,42412.0,259.45,260.03,259.2,260.02,42412.0
2019-02-26 10:30:00,259.99,260.08,259.58,259.75,47526.0,259.99,260.08,259.58,259.75,47526.0
2019-02-26 10:40:00,259.75,260.3,259.47,259.9,26406.0,259.75,260.3,259.47,259.9,26406.0
2019-02-26 10:50:00,259.77,260.07,259.18,259.27,20094.0,259.77,260.07,259.18,259.27,20094.0
2019-02-26 11:00:00,259.22,259.98,259.07,259.87,26579.0,259.22,259.98,259.07,259.87,26579.0
2019-02-26 11:10:00,259.94,260.74,259.91,260.55,40687.0,259.94,260.74,259.91,260.55,40687.0
2019-02-26 11:20:00,260.56,261.2,260.56,261.07,27520.0,260.56,261.2,260.56,261.07,27520.0
2019-02-26 11:30:00,261.06,261.14,260.18,260.19,16952.0,261.06,261.14,260.18,260.19,16952.0
2019-02-26 11:40:00,260.25,260.5,259.67,260.33,15622.0,260.25,260.5,259.67,260.33,15622.0
2019-02-26 11:50:00,260.35,260.68,260.35,260.52,22430.0,260.35,260.68,260.35,260.52,22430.0
2019-02-26 12:00:00,260.54,261.1,260.27,260.49,40153.0,260.54,261.1,260.27,260.49,40153.0
2019-02-26 12:10:00,260.47,260.88,260.26,260.85,12201.0,260.47,260.88,260.26,260.85,12201.0
2019-02-26 12:20:00,260.8,260.99,260.64,260.64,27583.0,260.8,260.99,260.64,260.64,27583.0
2019-02-26 12:30:00,260.65,260.76,259.91,260.06,29273.0,260.65,260.76,259.91,260.06,29273.0
2019-02-26 12:40:00,260.06,260.41,260.01,260.34,16854.0,260.06,260.41,260.01,260.34,16854.0
2019-02-26 12:50:00,260.27,260.3,259.83,259.89,24118.0,260.27,260.3,259.83,259.89,24118.0
2019-02-26 13:00:00,259.86,260.29,259.85,260.21,13090.0,259.86,260.29,259.85,260.21,13090.0
2019-02-26 13:10:00,260.2,260.83,260.2,260.8,10228.0,260.2,260.83,260.2,260.8,10228.0
2019-02-26 13:20:00,260.75,260.82,260.39,260.39,13292.0,260.75,260.82,260.39,260.39,13292.0
2019-02-26 13:30:00,260.4,260.44,260.08,260.31,21533.0,260.4,260.44,260.08,260.31,21533.0
2019-02-26 13:40:00,260.31,260.88,260.3,260.76,18569.0,260.31,260.88,260.3,260.76,18569.0
2019-02-26 13:50:00,260.8,261.08,260.8,261.08,18671.0,260.8,261.08,260.8,261.08,18671.0
2019-02-26 14:00:00,261.08,261.51,260.99,261.24,34845.0,261.08,261.51,260.99,261.24,34845.0
2019-02-26 14:10:00,261.24,261.42,261.14,261.41,32443.0,261.24,261.42,261.14,261.41,32443.0
2019-02-26 14:20:00,261.41,261.68,261.19,261.25,23564.0,261.41,261.68,261.19,261.25,23564.0
2019-02-26 14:30:00,261.24,261.39,261.23,261.37,16874.0,261.24,261.39,261.23,261.37,16874.0
2019-02-26 14:40:00,261.4,261.72,261.17,261.72,23378.0,261.4,261.72,261.17,261.72,23378.0
2019-02-26 14:50:00,261.73,262.18,261.73,262.02,47126.0,261.73,262.18,261.73,262.02,47126.0
2019-02-26 15:00:00,262.03,262.33,261.96,262.02,33759.0,262.03,262.33,261.96,262.02,33759.0
2019-02-26 15:10:00,262.04,262.3,261.91,262.04,21021.0,262.04,262.3,261.91,262.04,21021.0
2019-02-26 15:20:00,262.04,262.31,261.91,262.14,32277.0,262.04,262.31,261.91,262.14,32277.0
2019-02-26 15:30:00,262.13,262.58,262.09,262.32,47081.0,262.13,262.58,262.09,262.32,47081.0
2019-02-26 15:40:00,262.3,262.34,261.72,261.77,54428.0,262.3,262.34,261.72,261.77,54428.0
2019-02-26 15:50:00,261.78,261.87,261.23,261.3,121959.0,261.78,261.87,261.23,261.3,121959.0
2019-02-27 09:30:00,259.77,261.98,259.71,261.37,66122.0,259.77,261.98,259.71,261.37,66122.0
2019-02-27 09:40:00,261.16,261.25,260.5,260.54,34368.0,261.16,261.25,260.5,260.54,34368.0
2019-02-27 09:50:00,260.66,260.69,259.04,259.08,29817.0,260.66,260.69,259.04,259.08,29817.0
2019-02-27 10:00:00,259.15,259.39,257.85,258.36,46709.0,259.15,259.39,257.85,258.36,46709.0
2019-02-27 10:10:00,258.35,258.35,257.17,258.14,48517.0,258.35,258.35,257.17,258.14,48517.0
2019-02-27 10:20:00,258.0,258.07,256.52,257.06,46998.0,258.0,258.07,256.52,257.06,46998.0
2019-02-27 10:30:00,256.99,257.18,256.52,256.68,50150.0,256.99,257.18,256.52,256.68,50150.0
2019-02-27 10:40:00,256.59,257.48,256.59,257.22,66567.0,256.59,257.48,256.59,257.22,66567.0
2019-02-27 10:50:00,257.13,257.38,256.88,256.98,24834.0,257.13,257.38,256.88,256.98,24834.0
2019-02-27 11:00:00,256.94,257.43,256.69,257.37,39587.0,256.94,257.43,256.69,257.37,39587.0
2019-02-27 11:10:00,257.28,257.33,256.91,257.15,54715.0,257.28,257.33,256.91,257.15,54715.0
2019-02-27 11:20:00,257.18,257.85,257.18,257.8,50539.0,257.18,257.85,257.18,257.8,50539.0
2019-02-27 11:30:00,257.75,258.08,257.63,257.99,40901.0,257.75,258.08,257.63,257.99,40901.0
2019-02-27 11:40:00,258.03,258.11,257.8,257.97,33410.0,258.03,258.11,257.8,257.97,33410.0
2019-02-27 11:50:00,258.02,258.14,257.74,257.95,20799.0,258.02,258.14,257.74,257.95,20799.0
2019-02-27 12:00:00,257.94,258.36,257.93,258.35,23650.0,257.94,258.36,257.93,258.35,23650.0
2019-02-27 12:10:00,258.28,258.75,258.26,258.59,14258.0,258.28,258.75,258.26,258.59,14258.0
2019-02-27 12:20:00,258.61,258.9,258.56,258.85,6981.0,258.61,258.9,258.56,258.85,6981.0
2019-02-27 12:30:00,258.78,259.32,258.78,259.27,16977.0,258.78,259.32,258.78,259.27,16977.0
2019-02-27 12:40:00,259.28,259.45,259.24,259.31,17404.0,259.28,259.45,259.24,259.31,17404.0
2019-02-27 12:50:00,259.4,259.58,259.3,259.37,11953.0,259.4,259.58,259.3,259.37,11953.0
2019-02-27 13:00:00,259.39,259.93,259.37,259.88,14728.0,259.39,259.93,259.37,259.88,14728.0
2019-02-27 13:10:00,259.94,260.25,259.84,260.06,20103.0,259.94,260.25,259.84,260.06,20103.0
2019-02-27 13:20:00,260.11,260.72,260.1,260.61,28032.0,260.11,260.72,260.1,260.61,28032.0
2019-02-27 13:30:00,260.63,260.92,260.5,260.83,32647.0,260.63,260.92,260.5,260.83,32647.0
2019-02-27 13:40:00,260.78,260.81,260.32,260.42,27616.0,260.78,260.81,260.32,260.42,27616.0
2019-02-27 13:50:00,260.38,260.57,260.27,260.44,13025.0,260.38,260.57,260.27,260.44,13025.0
2019-02-27 14:00:00,260.38,260.84,260.35,260.8,14666.0,260.38,260.84,260.35,260.8,14666.0
2019-02-27 14:10:00,260.8,261.24,260.72,261.13,14589.0,260.8,261.24,260.72,261.13,14589.0
2019-02-27 14:20:00,261.13,261.33,261.05,261.33,25336.0,261.13,261.33,261.05,261.33,25336.0
2019-02-27 14:30:00,261.34,261.89,261.24,261.77,45628.0,261.34,261.89,261.24,261.77,45628.0
2019-02-27 14:40:00,261.75,262.35,261.72,262.32,58320.0,261.75,262.35,261.72,262.32,58320.0
2019-02-27 14:50:00,262.29,262.37,261.96,262.07,57340.0,262.29,262.37,261.96,262.07,57340.0
2019-02-27 15:00:00,262.09,262.39,262.07,262.3,43836.0,262.09,262.39,262.07,262.3,43836.0
2019-02-27 15:10:00,262.3,262.79,262.29,262.47,54496.0,262.3,262.79,262.29,262.47,54496.0
2019-02-27 15:20:00,262.44,262.51,262.28,262.4,53790.0,262.44,262.51,262.28,262.4,53790.0
2019-02-27 15:30:00,262.43,262.67,262.37,262.51,59768.0,262.43,262.67,262.37,262.51,59768.0
2019-02-27 15:40:00,262.5,262.5,262.2,262.34,68914.0,262.5,262.5,262.2,262.34,68914.0
2019-02-27 15:50:00,262.36,263.08,262.17,262.93,152763.0,262.36,263.08,262.17,262.93,152763.0
2019-02-28 09:30:00,262.4,266.24,262.39,265.98,188340.0,262.4,266.24,262.39,265.98,188340.0
2019-02-28 09:40:00,265.95,266.05,264.38,265.27,76092.0,265.95,266.05,264.38,265.27,76092.0
2019-02-28 09:50:00,265.24,265.97,264.91,265.02,40821.0,265.24,265.97,264.91,265.02,40821.0
2019-02-28 10:00:00,265.06,265.1,263.39,263.6,65125.0,265.06,265.1,263.39,263.6,65125.0
2019-02-28 10:10:00,263.6,264.24,263.5,264.24,67010.0,263.6,264.24,263.5,264.24,67010.0
2019-02-28 10:20:00,264.17,264.45,263.89,264.07,42386.0,264.17,264.45,263.89,264.07,42386.0
2019-02-28 10:30:00,264.08,264.43,263.61,264.2,29793.0,264.08,264.43,263.61,264.2,29793.0
2019-02-28 10:40:00,264.27,264.7,264.14,264.44,28540.0,264.27,264.7,264.14,264.44,28540.0
2019-02-28 10:50:00,264.43,264.44,263.78,263.96,23194.0,264.43,264.44,263.78,263.96,23194.0
2019-02-28 11:00:00,263.96,263.96,262.8,262.94,42891.0,263.96,263.96,262.8,262.94,42891.0
2019-02-28 11:10:00,262.96,263.23,262.71,262.81,41005.0,262.96,263.23,262.71,262.81,41005.0
2019-02-28 11:20:00,262.77,263.26,262.77,263.11,36880.0,262.77,263.26,262.77,263.11,36880.0
2019-02-28 11:30:00,263.07,264.12,262.98,264.12,43216.0,263.07,264.12,262.98,264.12,43216.0
2019-02-28 11:40:00,264.1,264.5,263.92,264.33,25031.0,264.1,264.5,263.92,264.33,25031.0
2019-02-28 11:50:00,264.36,265.0,264.33,264.5,18586.0,264.36,265.0,264.33,264.5,18586.0
2019-02-28 12:00:00,264.4,264.57,264.34,264.52,10698.0,264.4,264.57,264.34,264.52,10698.0
2019-02-28 12:10:00,264.52,264.67,264.33,264.44,21266.0,264.52,264.67,264.33,264.44,21266.0
2019-02-28 12:20:00,264.46,265.2,264.46,265.2,20618.0,264.46,265.2,264.46,265.2,20618.0
2019-02-28 12:30:00,265.24,265.27,265.0,265.09,20868.0,265.24,265.27,265.0,265.09,20868.0
2019-02-28 12:40:00,265.08,265.21,264.8,264.81,27279.0,265.08,265.21,264.8,264.81,27279.0
2019-02-28 12:50:00,264.78,265.23,264.78,265.19,29063.0,264.78,265.23,264.78,265.19,29063.0
2019-02-28 13:00:00,265.21,265.25,264.92,264.95,21017.0,265.21,265.25,264.92,264.95,21017.0
2019-02-28 13:10:00,264.92,264.97,264.75,264.97,22204.0,264.92,264.97,264.75,264.97,22204.0
2019-02-28 13:20:00,264.89,264.91,264.49,264.62,15224.0,264.89,264.91,264.49,264.62,15224.0
2019-02-28 13:30:00,264.66,264.83,264.53,264.82,11781.0,264.66,264.83,264.53,264.82,11781.0
2019-02-28 13:40:00,264.84,264.91,264.49,264.6,15348.0,264.84,264.91,264.49,264.6,15348.0
2019-02-28 13:50:00,264.6,264.63,264.27,264.38,8879.0,264.6,264.63,264.27,264.38,8879.0
2019-02-28 14:00:00,264.35,264.43,264.03,264.06,16261.0,264.35,264.43,264.03,264.06,16261.0
2019-02-28 14:10:00,264.03,264.07,263.74,263.93,19471.0,264.03,264.07,263.74,263.93,19471.0
2019-02-28 14:20:00,263.95,264.0,263.83,263.97,12511.0,263.95,264.0,263.83,263.97,12511.0
2019-02-28 14:30:00,263.97,263.97,263.31,263.44,16103.0,263.97,263.97,263.31,263.44,16103.0
2019-02-28 14:40:00,263.42,263.76,263.4,263.76,23946.0,263.42,263.76,263.4,263.76,23946.0
2019-02-28 14:50:00,263.7,263.7,263.37,263.49,12356.0,263.7,263.7,263.37,263.49,12356.0
2019-02-28 15:00:00,263.41,263.54,263.12,263.2,17414.0,263.41,263.54,263.12,263.2,17414.0
2019-02-28 15:10:00,263.17,263.18,262.8,263.06,19131.0,263.17,263.18,262.8,263.06,19131.0
2019-02-28 15:20:00,263.08,263.14,262.76,262.95,20597.0,263.08,263.14,262.76,262.95,20597.0
2019-02-28 15:30:00,262.92,263.35,262.88,263.1,28127.0,262.92,263.35,262.88,263.1,28127.0
2019-02-28 15:40:00,263.16,263.18,262.8,263.04,51547.0,263.16,263.18,262.8,263.04,51547.0
2019-02-28 15:50:00,263.03,263.16,261.76,262.51,309529.0,263.03,263.16,261.76,262.51,309529.0
2019-03-01 09:30:00,265.49,266.24,264.12,264.85,88851.0,265.49,266.24,264.12,264.85,88851.0
2019-03-01 09:40:00,264.85,265.41,263.49,263.76,56701.0,264.85,265.41,263.49,263.76,56701.0
2019-03-01 09:50:00,263.77,264.46,263.65,263.95,26081.0,263.77,264.46,263.65,263.95,26081.0
2019-03-01 10:00:00,263.95,264.19,263.29,263.96,25441.0,263.95,264.19,263.29,263.96,25441.0
2019-03-01 10:10:00,264.19,264.19,263.15,263.9,18209.0,264.19,264.19,263.15,263.9,18209.0
2019-03-01 10:20:00,263.92,264.0,262.49,262.89,31199.0,263.92,264.0,262.49,262.89,31199.0
2019-03-01 10:30:00,262.93,263.17,262.6,262.72,36282.0,262.93,263.17,262.6,262.72,36282.0
2019-03-01 10:40:00,262.69,262.72,262.19,262.39,29373.0,262.69,262.72,262.19,262.39,29373.0
2019-03-01 10:50:00,262.39,262.73,262.17,262.54,24944.0,262.39,262.73,262.17,262.54,24944.0
2019-03-01 11:00:00,262.54,262.57,262.13,262.56,19595.0,262.54,262.57,262.13,262.56,19595.0
2019-03-01 11:10:00,262.48,262.62,262.01,262.34,15818.0,262.48,262.62,262.01,262.34,15818.0
2019-03-01 11:20:00,262.33,262.42,261.97,262.23,23660.0,262.33,262.42,261.97,262.23,23660.0
2019-03-01 11:30:00,262.24,262.24,261.65,261.88,38344.0,262.24,262.24,261.65,261.88,38344.0
2019-03-01 11:40:00,261.9,262.56,261.81,262.04,45615.0,261.9,262.56,261.81,262.04,45615.0
2019-03-01 11:50:00,261.98,262.21,261.5,262.21,36542.0,261.98,262.21,261.5,262.21,36542.0
2019-03-01 12:00:00,262.24,262.65,262.16,262.65,24894.0,262.24,262.65,262.16,262.65,24894.0
2019-03-01 12:10:00,262.69,263.04,262.56,262.92,17821.0,262.69,263.04,262.56,262.92,17821.0
2019-03-01 12:20:00,262.96,263.29,262.82,263.06,21188.0,262.96,263.29,262.82,263.06,21188.0
2019-03-01 12:30:00,263.11,263.48,263.11,263.48,12349.0,263.11,263.48,263.11,263.48,12349.0
2019-03-01 12:40:00,263.47,263.99,263.43,263.88,16530.0,263.47,263.99,263.43,263.88,16530.0
2019-03-01 12:50:00,263.88,264.17,263.74,264.1,27013.0,263.88,264.17,263.74,264.1,27013.0
2019-03-01 13:00:00,264.1,264.45,264.07,264.41,23061.0,264.1,264.45,264.07,264.41,23061.0
2019-03-01 13:10:00,264.44,264.49,263.89,263.91,11760.0,264.44,264.49,263.89,263.91,11760.0
2019-03-01 13:20:00,263.91,264.02,263.84,264.0,15943.0,263.91,264.02,263.84,264.0,15943.0
2019-03-01 13:30:00,264.04,264.22,263.96,264.09,11202.0,264.04,264.22,263.96,264.09,11202.0
2019-03-01 13:40:00,264.06,264.22,264.03,264.15,19718.0,264.06,264.22,264.03,264.15,19718.0
2019-03-01 13:50:00,264.14,264.3,264.03,264.16,15167.0,264.14,264.3,264.03,264.16,15167.0
2019-03-01 14:00:00,264.18,264.24,263.98,264.24,39866.0,264.18,264.24,263.98,264.24,39866.0
2019-03-01 14:10:00,264.33,264.58,264.17,264.44,18938.0,264.33,264.58,264.17,264.44,18938.0
2019-03-01 14:20:00,264.45,265.46,264.43,265.46,14734.0,264.45,265.46,264.43,265.46,14734.0
2019-03-01 14:30:00,265.45,265.5,265.11,265.36,26910.0,265.45,265.5,265.11,265.36,26910.0
2019-03-01 14:40:00,265.38,265.56,264.65,264.85,28477.0,265.38,265.56,264.65,264.85,28477.0
2019-03-01 14:50:00,264.81,264.84,264.4,264.5,18584.0,264.81,264.84,264.4,264.5,18584.0
2019-03-01 15:00:00,264.49,264.64,264.22,264.38,22191.0,264.49,264.64,264.22,264.38,22191.0
2019-03-01 15:10:00,264.39,264.53,264.27,264.49,13739.0,264.39,264.53,264.27,264.49,13739.0
2019-03-01 15:20:00,264.47,264.59,264.34,264.56,13675.0,264.47,264.59,264.34,264.56,13675.0
2019-03-01 15:30:00,264.57,264.71,264.43,264.58,26976.0,264.57,264.71,264.43,264.58,26976.0
2019-03-01 15:40:00,264.59,264.97,264.53,264.7,40376.0,264.59,264.97,264.53,264.7,40376.0
2019-03-01 15:50:00,264.68,264.78,263.96,264.01,163456.0,264.68,264.78,263.96,264.01,163456.0
2019-03-04 09:30:00,266.21,267.0,264.71,264.82,80960.0,266.21,267.0,264.71,264.82,80960.0
2019-03-04 09:40:00,264.8,265.71,264.61,265.21,24023.0,264.8,265.71,264.61,265.21,24023.0
2019-03-04 09:50:00,265.05,265.05,263.55,264.27,47441.0,265.05,265.05,263.55,264.27,47441.0
2019-03-04 10:00:00,264.28,264.39,262.16,262.32,56701.0,264.28,264.39,262.16,262.32,56701.0
2019-03-04 10:10:00,262.29,262.42,261.48,261.84,47247.0,262.29,262.42,261.48,261.84,47247.0
2019-03-04 10:20:00,261.78,262.19,261.5,261.64,34385.0,261.78,262.19,261.5,261.64,34385.0
2019-03-04 10:30:00,261.72,261.82,260.62,260.69,50364.0,261.72,261.82,260.62,260.69,50364.0
2019-03-04 10:40:00,260.67,260.81,259.25,260.31,83081.0,260.67,260.81,259.25,260.31,83081.0
2019-03-04 10:50:00,260.29,260.39,258.8,258.8,61303.0,260.29,260.39,258.8,258.8,61303.0
2019-03-04 11:00:00,258.75,259.11,257.57,257.75,53071.0,258.75,259.11,257.57,257.75,53071.0
2019-03-04 11:10:00,257.7,258.26,256.57,257.32,98769.0,257.7,258.26,256.57,257.32,98769.0
2019-03-04 11:20:00,257.32,257.5,256.57,256.57,82447.0,257.32,257.5,256.57,256.57,82447.0
2019-03-04 11:30:00,256.62,256.99,256.13,256.62,53659.0,256.62,256.99,256.13,256.62,53659.0
2019-03-04 11:40:00,256.53,256.68,255.41,255.61,42928.0,256.53,256.68,255.41,255.61,42928.0
2019-03-04 11:50:00,255.68,256.17,254.65,255.04,67971.0,255.68,256.17,254.65,255.04,67971.0
2019-03-04 12:00:00,254.88,256.3,254.76,256.12,48466.0,254.88,256.3,254.76,256.12,48466.0
2019-03-04 12:10:00,256.17,256.31,255.4,255.57,39012.0,256.17,256.31,255.4,255.57,39012.0
2019-03-04 12:20:00,255.51,255.62,254.8,254.89,47972.0,255.51,255.62,254.8,254.89,47972.0
2019-03-04 12:30:00,254.83,255.36,254.71,255.28,58490.0,254.83,255.36,254.71,255.28,58490.0
2019-03-04 12:40:00,255.3,255.3,254.08,254.36,57401.0,255.3,255.3,254.08,254.36,57401.0
2019-03-04 12:50:00,254.28,255.07,254.1,254.32,47949.0,254.28,255.07,254.1,254.32,47949.0
2019-03-04 13:00:00,254.41,254.96,254.32,254.32,36815.0,254.41,254.96,254.32,254.32,36815.0
2019-03-04 13:10:00,254.31,255.42,254.31,255.35,27623.0,254.31,255.42,254.31,255.35,27623.0
2019-03-04 13:20:00,255.45,256.56,255.45,256.32,55915.0,255.45,256.56,255.45,256.32,55915.0
2019-03-04 13:30:00,256.34,256.47,256.15,256.26,33728.0,256.34,256.47,256.15,256.26,33728.0
2019-03-04 13:40:00,256.2,257.11,256.2,256.86,32410.0,256.2,257.11,256.2,256.86,32410.0
2019-03-04 13:50:00,256.84,257.13,256.59,256.81,20505.0,256.84,257.13,256.59,256.81,20505.0
2019-03-04 14:00:00,256.9,256.99,256.21,256.21,21093.0,256.9,256.99,256.21,256.21,21093.0
2019-03-04 14:10:00,256.2,256.56,256.05,256.54,26749.0,256.2,256.56,256.05,256.54,26749.0
2019-03-04 14:20:00,256.55,256.59,256.23,256.43,30252.0,256.55,256.59,256.23,256.43,30252.0
2019-03-04 14:30:00,256.49,256.72,256.3,256.67,36041.0,256.49,256.72,256.3,256.67,36041.0
2019-03-04 14:40:00,256.66,256.92,256.6,256.66,30712.0,256.66,256.92,256.6,256.66,30712.0
2019-03-04 14:50:00,256.68,257.05,256.55,256.55,23976.0,256.68,257.05,256.55,256.55,23976.0
2019-03-04 15:00:00,256.58,256.78,256.38,256.66,27293.0,256.58,256.78,256.38,256.66,27293.0
2019-03-04 15:10:00,256.66,256.82,256.25,256.65,19840.0,256.66,256.82,256.25,256.65,19840.0
2019-03-04 15:20:00,256.6,256.85,256.4,256.67,53322.0,256.6,256.85,256.4,256.67,53322.0
2019-03-04 15:30:00,256.61,256.91,256.45,256.77,43739.0,256.61,256.91,256.45,256.77,43739.0
2019-03-04 15:40:00,256.75,257.87,256.69,257.55,110268.0,256.75,257.87,256.69,257.55,110268.0
2019-03-04 15:50:00,257.57,258.26,257.43,258.2,137538.0,257.57,258.26,257.43,258.2,137538.0
2019-03-05 09:30:00,259.0,259.87,257.87,258.02,145986.0,259.0,259.87,257.87,258.02,145986.0
2019-03-05 09:40:00,257.87,259.17,257.42,257.71,82971.0,257.87,259.17,257.42,257.71,82971.0
2019-03-05 09:50:00,257.81,258.03,257.0,258.0,52441.0,257.81,258.03,257.0,258.0,52441.0
2019-03-05 10:00:00,257.99,258.78,257.8,258.17,68927.0,257.99,258.78,257.8,258.17,68927.0
2019-03-05 10:10:00,258.13,258.99,257.37,257.45,65932.0,258.13,258.99,257.37,257.45,65932.0
2019-03-05 10:20:00,257.41,257.88,256.84,257.38,51801.0,257.41,257.88,256.84,257.38,51801.0
2019-03-05 10:30:00,257.49,258.34,257.49,258.27,22748.0,257.49,258.34,257.49,258.27,22748.0
2019-03-05 10:40:00,258.31,259.04,258.02,258.14,34761.0,258.31,259.04,258.02,258.14,34761.0
2019-03-05 10:50:00,258.11,258.87,257.76,257.9,23242.0,258.11,258.87,257.76,257.9,23242.0
2019-03-05 11:00:00,257.96,258.0,257.5,258.0,34006.0,257.96,258.0,257.5,258.0,34006.0
2019-03-05 11:10:00,258.02,258.08,257.23,257.26,16544.0,258.02,258.08,257.23,257.26,16544.0
2019-03-05 11:20:00,257.26,257.62,257.06,257.45,17772.0,257.26,257.62,257.06,257.45,17772.0
2019-03-05 11:30:00,257.43,257.96,257.27,257.96,18906.0,257.43,257.96,257.27,257.96,18906.0
2019-03-05 11:40:00,257.91,257.95,257.37,257.47,10354.0,257.91,257.95,257.37,257.47,10354.0
2019-03-05 11:50:00,257.46,257.55,257.01,257.5,18212.0,257.46,257.55,257.01,257.5,18212.0
2019-03-05 12:00:00,257.56,257.79,257.18,257.29,13755.0,257.56,257.79,257.18,257.29,13755.0
2019-03-05 12:10:00,257.33,257.33,257.13,257.15,33619.0,257.33,257.33,257.13,257.15,33619.0
2019-03-05 12:20:00,257.1,257.42,257.1,257.32,11758.0,257.1,257.42,257.1,257.32,11758.0
2019-03-05 12:30:00,257.36,257.6,257.2,257.36,12791.0,257.36,257.6,257.2,257.36,12791.0
2019-03-05 12:40:00,257.4,257.47,257.28,257.39,12258.0,257.4,257.47,257.28,257.39,12258.0
2019-03-05 12:50:00,257.44,257.51,257.08,257.13,16753.0,257.44,257.51,257.08,257.13,16753.0
2019-03-05 13:00:00,257.13,257.23,256.88,257.06,10889.0,257.13,257.23,256.88,257.06,10889.0
2019-03-05 13:10:00,257.09,257.19,256.83,256.94,11413.0,257.09,257.19,256.83,256.94,11413.0
2019-03-05 13:20:00,256.88,257.04,256.69,256.76,16546.0,256.88,257.04,256.69,256.76,16546.0
2019-03-05 13:30:00,256.77,256.77,256.39,256.4,24788.0,256.77,256.77,256.39,256.4,24788.0
2019-03-05 13:40:00,256.41,256.78,256.36,256.73,16871.0,256.41,256.78,256.36,256.73,16871.0
2019-03-05 13:50:00,256.76,257.01,256.76,256.98,14095.0,256.76,257.01,256.76,256.98,14095.0
2019-03-05 14:00:00,256.93,257.11,256.88,256.98,19921.0,256.93,257.11,256.88,256.98,19921.0
2019-03-05 14:10:00,256.95,257.21,256.78,256.96,17207.0,256.95,257.21,256.78,256.96,17207.0
2019-03-05 14:20:00,257.0,257.41,256.89,257.41,53315.0,257.0,257.41,256.89,257.41,53315.0
2019-03-05 14:30:00,257.5,257.52,257.15,257.27,14758.0,257.5,257.52,257.15,257.27,14758.0
2019-03-05 14:40:00,257.29,257.67,257.29,257.54,13403.0,257.29,257.67,257.29,257.54,13403.0
2019-03-05 14:50:00,257.54,258.2,257.48,258.1,37574.0,257.54,258.2,257.48,258.1,37574.0
2019-03-05 15:00:00,258.09,258.09,257.69,257.72,21525.0,258.09,258.09,257.69,257.72,21525.0
2019-03-05 15:10:00,257.76,257.88,257.49,257.76,14643.0,257.76,257.88,257.49,257.76,14643.0
2019-03-05 15:20:00,257.76,257.89,257.69,257.87,41696.0,257.76,257.89,257.69,257.87,41696.0
2019-03-05 15:30:00,257.84,258.1,257.73,258.1,35760.0,257.84,258.1,257.73,258.1,35760.0
2019-03-05 15:40:00,258.07,258.31,258.05,258.3,43915.0,258.07,258.31,258.05,258.3,43915.0
2019-03-05 15:50:00,258.31,258.32,257.39,257.39,146909.0,258.31,258.32,257.39,257.39,146909.0
2019-03-06 09:30:00,257.4,258.25,256.59,257.45,50687.0,257.4,258.25,256.59,257.45,50687.0
2019-03-06 09:40:00,257.54,258.64,257.29,257.93,36189.0,257.54,258.64,257.29,257.93,36189.0
2019-03-06 09:50:00,257.88,258.6,257.71,258.55,29189.0,257.88,258.6,257.71,258.55,29189.0
2019-03-06 10:00:00,258.44,259.29,258.21,259.06,43554.0,258.44,259.29,258.21,259.06,43554.0
2019-03-06 10:10:00,259.06,259.49,258.3,258.6,33008.0,259.06,259.49,258.3,258.6,33008.0
2019-03-06 10:20:00,258.42,258.42,256.88,257.22,96856.0,258.42,258.42,256.88,257.22,96856.0
2019-03-06 10:30:00,257.17,257.26,255.85,256.5,51937.0,257.17,257.26,255.85,256.5,51937.0
2019-03-06 10:40:00,256.43,256.64,256.0,256.5,32811.0,256.43,256.64,256.0,256.5,32811.0
2019-03-06 10:50:00,256.44,256.62,256.23,256.26,50182.0,256.44,256.62,256.23,256.26,50182.0
2019-03-06 11:00:00,256.26,256.87,256.2,256.87,56781.0,256.26,256.87,256.2,256.87,56781.0
2019-03-06 11:10:00,256.86,256.89,256.41,256.43,16916.0,256.86,256.89,256.41,256.43,16916.0
2019-03-06 11:20:00,256.41,256.46,255.62,255.7,35847.0,256.41,256.46,255.62,255.7,35847.0
2019-03-06 11:30:00,255.72,255.72,254.4,254.58,62965.0,255.72,255.72,254.4,254.58,62965.0
2019-03-06 11:40:00,254.58,255.07,253.84,254.68,61554.0,254.58,255.07,253.84,254.68,61554.0
2019-03-06 11:50:00,254.68,255.61,254.36,255.09,20870.0,254.68,255.61,254.36,255.09,20870.0
2019-03-06 12:00:00,255.08,256.0,255.07,255.85,16419.0,255.08,256.0,255.07,255.85,16419.0
2019-03-06 12:10:00,255.8,256.12,255.58,255.62,18050.0,255.8,256.12,255.58,255.62,18050.0
2019-03-06 12:20:00,255.6,255.77,255.08,255.18,25831.0,255.6,255.77,255.08,255.18,25831.0
2019-03-06 12:30:00,255.21,256.17,255.21,255.87,21906.0,255.21,256.17,255.21,255.87,21906.0
2019-03-06 12:40:00,255.87,255.99,255.3,255.43,21248.0,255.87,255.99,255.3,255.43,21248.0
2019-03-06 12:50:00,255.46,255.74,255.23,255.33,18127.0,255.46,255.74,255.23,255.33,18127.0
2019-03-06 13:00:00,255.34,255.4,254.69,254.83,22438.0,255.34,255.4,254.69,254.83,22438.0
2019-03-06 13:10:00,254.87,255.48,254.82,255.38,17897.0,254.87,255.48,254.82,255.38,17897.0
2019-03-06 13:20:00,255.34,255.37,254.79,254.95,11393.0,255.34,255.37,254.79,254.95,11393.0
2019-03-06 13:30:00,254.95,255.84,254.95,255.78,14062.0,254.95,255.84,254.95,255.78,14062.0
2019-03-06 13:40:00,255.81,255.88,255.64,255.64,23412.0,255.81,255.88,255.64,255.64,23412.0
2019-03-06 13:50:00,255.6,256.26,255.53,256.17,13964.0,255.6,256.26,255.53,256.17,13964.0
2019-03-06 14:00:00,256.18,256.41,256.05,256.35,20686.0,256.18,256.41,256.05,256.35,20686.0
2019-03-06 14:10:00,256.33,256.6,256.12,256.16,16309.0,256.33,256.6,256.12,256.16,16309.0
2019-03-06 14:20:00,256.09,256.42,256.07,256.11,12890.0,256.09,256.42,256.07,256.11,12890.0
2019-03-06 14:30:00,256.12,256.25,255.57,255.62,16157.0,256.12,256.25,255.57,255.62,16157.0
2019-03-06 14:40:00,255.67,256.05,255.44,256.0,18450.0,255.67,256.05,255.44,256.0,18450.0
2019-03-06 14:50:00,256.04,256.42,255.79,256.36,20797.0,256.04,256.42,255.79,256.36,20797.0
2019-03-06 15:00:00,256.3,256.59,256.11,256.2,20250.0,256.3,256.59,256.11,256.2,20250.0
2019-03-06 15:10:00,256.21,256.21,255.77,256.06,25305.0,256.21,256.21,255.77,256.06,25305.0
2019-03-06 15:20:00,256.16,256.19,255.74,256.03,17349.0,256.16,256.19,255.74,256.03,17349.0
2019-03-06 15:30:00,256.01,256.31,255.77,256.17,35738.0,256.01,256.31,255.77,256.17,35738.0
2019-03-06 15:40:00,256.19,256.36,255.99,256.23,34537.0,256.19,256.36,255.99,256.23,34537.0
2019-03-06 15:50:00,256.22,256.74,256.21,256.42,104925.0,256.22,256.74,256.21,256.42,104925.0
2019-03-07 09:30:00,255.77,256.8,254.9,256.4,60940.0,255.77,256.8,254.9,256.4,60940.0
2019-03-07 09:40:00,256.31,256.35,255.34,255.53,34102.0,256.31,256.35,255.34,255.53,34102.0
2019-03-07 09:50:00,255.61,255.79,254.69,255.28,56527.0,255.61,255.79,254.69,255.28,56527.0
2019-03-07 10:00:00,255.34,256.07,254.81,255.69,36951.0,255.34,256.07,254.81,255.69,36951.0
2019-03-07 10:10:00,255.62,255.84,254.35,254.4,33930.0,255.62,255.84,254.35,254.4,33930.0
2019-03-07 10:20:00,254.45,254.71,254.14,254.6,47683.0,254.45,254.71,254.14,254.6,47683.0
2019-03-07 10:30:00,254.5,254.92,254.15,254.18,28177.0,254.5,254.92,254.15,254.18,28177.0
2019-03-07 10:40:00,254.19,254.9,253.28,254.9,40812.0,254.19,254.9,253.28,254.9,40812.0
2019-03-07 10:50:00,254.86,255.47,254.14,255.38,68470.0,254.86,255.47,254.14,255.38,68470.0
2019-03-07 11:00:00,255.37,255.44,254.79,255.25,37937.0,255.37,255.44,254.79,255.25,37937.0
2019-03-07 11:10:00,255.25,255.91,255.15,255.84,45565.0,255.25,255.91,255.15,255.84,45565.0
2019-03-07 11:20:00,255.79,256.04,255.59,256.0,22403.0,255.79,256.04,255.59,256.0,22403.0
2019-03-07 11:30:00,256.05,257.14,256.05,256.98,31689.0,256.05,257.14,256.05,256.98,31689.0
2019-03-07 11:40:00,256.95,257.35,256.94,257.24,20228.0,256.95,257.35,256.94,257.24,20228.0
2019-03-07 11:50:00,257.26,257.49,256.97,257.01,21680.0,257.26,257.49,256.97,257.01,21680.0
2019-03-07 12:00:00,256.94,257.03,256.54,256.69,31226.0,256.94,257.03,256.54,256.69,31226.0
2019-03-07 12:10:00,256.68,256.73,256.08,256.18,22083.0,256.68,256.73,256.08,256.18,22083.0
2019-03-07 12:20:00,256.16,256.6,255.91,256.52,18048.0,256.16,256.6,255.91,256.52,18048.0
2019-03-07 12:30:00,256.42,256.53,255.52,256.08,25514.0,256.42,256.53,255.52,256.08,25514.0
2019-03-07 12:40:00,256.2,256.65,256.05,256.63,27261.0,256.2,256.65,256.05,256.63,27261.0
2019-03-07 12:50:00,256.61,257.24,256.52,257.2,21548.0,256.61,257.24,256.52,257.2,21548.0
2019-03-07 13:00:00,257.14,257.27,256.65,256.73,46940.0,257.14,257.27,256.65,256.73,46940.0
2019-03-07 13:10:00,256.74,257.04,256.46,256.53,20329.0,256.74,257.04,256.46,256.53,20329.0
2019-03-07 13:20:00,256.53,256.64,255.93,256.09,22579.0,256.53,256.64,255.93,256.09,22579.0
2019-03-07 13:30:00,256.14,256.14,255.44,255.68,44365.0,256.14,256.14,255.44,255.68,44365.0
2019-03-07 13:40:00,255.72,255.94,255.49,255.54,55049.0,255.72,255.94,255.49,255.54,55049.0
2019-03-07 13:50:00,255.59,256.08,255.52,255.7,38766.0,255.59,256.08,255.52,255.7,38766.0
2019-03-07 14:00:00,255.66,256.2,255.52,255.76,41647.0,255.66,256.2,255.52,255.76,41647.0
2019-03-07 14:10:00,255.81,255.81,255.17,255.45,69095.0,255.81,255.81,255.17,255.45,69095.0
2019-03-07 14:20:00,255.42,255.64,255.09,255.26,43260.0,255.42,255.64,255.09,255.26,43260.0
2019-03-07 14:30:00,255.31,255.41,254.85,254.86,33252.0,255.31,255.41,254.85,254.86,33252.0
2019-03-07 14:40:00,255.0,255.14,254.63,254.89,24782.0,255.0,255.14,254.63,254.89,24782.0
2019-03-07 14:50:00,254.8,255.01,254.41,254.61,27729.0,254.8,255.01,254.41,254.61,27729.0
2019-03-07 15:00:00,254.7,254.7,254.22,254.61,61343.0,254.7,254.7,254.22,254.61,61343.0
2019-03-07 15:10:00,254.58,255.21,254.47,255.16,32012.0,254.58,255.21,254.47,255.16,32012.0
2019-03-07 15:20:00,255.07,255.43,254.64,254.73,21078.0,255.07,255.43,254.64,254.73,21078.0
2019-03-07 15:30:00,254.73,255.44,254.66,255.4,43121.0,254.73,255.44,254.66,255.4,43121.0
2019-03-07 15:40:00,255.35,255.41,254.94,255.11,56135.0,255.35,255.41,254.94,255.11,56135.0
2019-03-07 15:50:00,255.13,255.74,254.84,255.46,201552.0,255.13,255.74,254.84,255.46,201552.0
2019-03-08 09:30:00,251.27,252.49,249.09,251.85,155312.0,251.27,252.49,249.09,251.85,155312.0
2019-03-08 09:40:00,252.17,252.2,250.74,252.14,116167.0,252.17,252.2,250.74,252.14,116167.0
2019-03-08 09:50:00,252.12,252.88,252.05,252.22,45419.0,252.12,252.88,252.05,252.22,45419.0
2019-03-08 10:00:00,252.16,252.26,251.17,251.54,46961.0,252.16,252.26,251.17,251.54,46961.0
2019-03-08 10:10:00,251.62,252.15,251.4,251.44,26663.0,251.62,252.15,251.4,251.44,26663.0
2019-03-08 10:20:00,251.36,252.15,251.35,252.06,47225.0,251.36,252.15,251.35,252.06,47225.0
2019-03-08 10:30:00,252.09,252.56,251.93,252.06,39569.0,252.09,252.56,251.93,252.06,39569.0
2019-03-08 10:40:00,252.21,253.46,251.93,253.27,33068.0,252.21,253.46,251.93,253.27,33068.0
2019-03-08 10:50:00,253.11,253.23,252.7,252.77,11104.0,253.11,253.23,252.7,252.77,11104.0
2019-03-08 11:00:00,252.69,253.26,252.69,253.0,29904.0,252.69,253.26,252.69,253.0,29904.0
2019-03-08 11:10:00,252.96,253.99,252.78,253.73,21114.0,252.96,253.99,252.78,253.73,21114.0
2019-03-08 11:20:00,253.71,254.22,253.38,253.92,21938.0,253.71,254.22,253.38,253.92,21938.0
2019-03-08 11:30:00,253.88,254.05,253.1,253.1,25368.0,253.88,254.05,253.1,253.1,25368.0
2019-03-08 11:40:00,253.17,253.76,252.97,253.55,11653.0,253.17,253.76,252.97,253.55,11653.0
2019-03-08 11:50:00,253.39,253.88,253.14,253.17,11626.0,253.39,253.88,253.14,253.17,11626.0
2019-03-08 12:00:00,253.16,253.41,252.61,252.83,14420.0,253.16,253.41,252.61,252.83,14420.0
2019-03-08 12:10:00,252.83,253.05,252.26,252.27,18995.0,252.83,253.05,252.26,252.27,18995.0
2019-03-08 12:20:00,252.27,252.64,251.87,252.5,26605.0,252.27,252.64,251.87,252.5,26605.0
2019-03-08 12:30:00,252.48,252.72,252.27,252.4,21367.0,252.48,252.72,252.27,252.4,21367.0
2019-03-08 12:40:00,252.41,252.66,252.32,252.38,15888.0,252.41,252.66,252.32,252.38,15888.0
2019-03-08 12:50:00,252.42,252.42,252.02,252.27,17483.0,252.42,252.42,252.02,252.27,17483.0
2019-03-08 13:00:00,252.26,252.38,252.0,252.06,8927.0,252.26,252.38,252.0,252.06,8927.0
2019-03-08 13:10:00,252.1,252.66,252.1,252.55,13310.0,252.1,252.66,252.1,252.55,13310.0
2019-03-08 13:20:00,252.56,252.61,252.2,252.6,11565.0,252.56,252.61,252.2,252.6,11565.0
2019-03-08 13:30:00,252.65,252.97,252.35,252.95,16795.0,252.65,252.97,252.35,252.95,16795.0
2019-03-08 13:40:00,253.01,253.35,253.01,253.24,13684.0,253.01,253.35,253.01,253.24,13684.0
2019-03-08 13:50:00,253.24,253.26,252.84,252.99,10848.0,253.24,253.26,252.84,252.99,10848.0
2019-03-08 14:00:00,252.99,253.1,252.73,253.04,10272.0,252.99,253.1,252.73,253.04,10272.0
2019-03-08 14:10:00,253.11,253.34,252.91,253.25,15183.0,253.11,253.34,252.91,253.25,15183.0
2019-03-08 14:20:00,253.21,253.31,253.09,253.25,28528.0,253.21,253.31,253.09,253.25,28528.0
2019-03-08 14:30:00,253.25,253.69,253.21,253.46,43738.0,253.25,253.69,253.21,253.46,43738.0
2019-03-08 14:40:00,253.56,253.96,253.44,253.67,17621.0,253.56,253.96,253.44,253.67,17621.0
2019-03-08 14:50:00,253.69,254.12,253.59,253.66,21302.0,253.69,254.12,253.59,253.66,21302.0
2019-03-08 15:00:00,253.59,254.33,253.49,254.11,33975.0,253.59,254.33,253.49,254.11,33975.0
2019-03-08 15:10:00,254.05,254.12,253.56,253.75,12307.0,254.05,254.12,253.56,253.75,12307.0
2019-03-08 15:20:00,253.79,253.89,253.46,253.52,18440.0,253.79,253.89,253.46,253.52,18440.0
2019-03-08 15:30:00,253.44,254.09,253.43,254.01,26157.0,253.44,254.09,253.43,254.01,26157.0
2019-03-08 15:40:00,254.01,254.64,253.87,254.32,55481.0,254.01,254.64,253.87,254.32,55481.0
2019-03-08 15:50:00,254.32,255.02,254.31,254.76,105266.0,254.32,255.02,254.31,254.76,105266.0
2019-03-11 09:30:00,256.05,257.54,255.77,257.5,93687.0,256.05,257.54,255.77,257.5,93687.0
2019-03-11 09:40:00,257.49,258.09,256.8,257.84,74757.0,257.49,258.09,256.8,257.84,74757.0
2019-03-11 09:50:00,257.78,258.16,257.48,257.85,45346.0,257.78,258.16,257.48,257.85,45346.0
2019-03-11 10:00:00,257.91,258.79,257.38,257.65,31908.0,257.91,258.79,257.38,257.65,31908.0
2019-03-11 10:10:00,257.6,258.32,257.41,257.68,45101.0,257.6,258.32,257.41,257.68,45101.0
2019-03-11 10:20:00,257.69,257.91,257.33,257.75,46517.0,257.69,257.91,257.33,257.75,46517.0
2019-03-11 10:30:00,257.74,258.32,257.3,258.21,40488.0,257.74,258.32,257.3,258.21,40488.0
2019-03-11 10:40:00,258.25,258.84,258.17,258.7,21881.0,258.25,258.84,258.17,258.7,21881.0
2019-03-11 10:50:00,258.75,259.12,258.66,258.83,29648.0,258.75,259.12,258.66,258.83,29648.0
2019-03-11 11:00:00,258.79,259.79,258.57,259.78,67197.0,258.79,259.79,258.57,259.78,67197.0
2019-03-11 11:10:00,259.74,260.09,258.63,258.75,68011.0,259.74,260.09,258.63,258.75,68011.0
2019-03-11 11:20:00,258.65,258.99,258.44,258.52,36372.0,258.65,258.99,258.44,258.52,36372.0
2019-03-11 11:30:00,258.5,259.37,258.33,259.14,31802.0,258.5,259.37,258.33,259.14,31802.0
2019-03-11 11:40:00,259.23,259.26,258.76,258.78,21754.0,259.23,259.26,258.76,258.78,21754.0
2019-03-11 11:50:00,258.83,259.12,258.26,259.12,33166.0,258.83,259.12,258.26,259.12,33166.0
2019-03-11 12:00:00,259.13,260.09,259.03,260.06,30339.0,259.13,260.09,259.03,260.06,30339.0
2019-03-11 12:10:00,260.1,260.34,259.77,259.87,53543.0,260.1,260.34,259.77,259.87,53543.0
2019-03-11 12:20:00,259.87,260.17,259.74,259.97,54851.0,259.87,260.17,259.74,259.97,54851.0
2019-03-11 12:30:00,259.95,260.02,259.34,259.34,54659.0,259.95,260.02,259.34,259.34,54659.0
2019-03-11 12:40:00,259.36,259.65,259.1,259.22,40058.0,259.36,259.65,259.1,259.22,40058.0
2019-03-11 12:50:00,259.25,259.36,259.1,259.21,25677.0,259.25,259.36,259.1,259.21,25677.0
2019-03-11 13:00:00,259.23,259.65,258.92,259.56,40863.0,259.23,259.65,258.92,259.56,40863.0
2019-03-11 13:10:00,259.6,260.11,259.6,260.11,24559.0,259.6,260.11,259.6,260.11,24559.0
2019-03-11 13:20:00,260.16,260.28,259.92,260.21,43679.0,260.16,260.28,259.92,260.21,43679.0
2019-03-11 13:30:00,260.13,260.49,260.12,260.47,20060.0,260.13,260.49,260.12,260.47,20060.0
2019-03-11 13:40:00,260.42,260.58,259.97,259.99,28689.0,260.42,260.58,259.97,259.99,28689.0
2019-03-11 13:50:00,259.99,260.09,259.71,260.04,20612.0,259.99,260.09,259.71,260.04,20612.0
2019-03-11 14:00:00,260.01,260.07,259.54,259.68,20568.0,260.01,260.07,259.54,259.68,20568.0
2019-03-11 14:10:00,259.59,259.64,259.4,259.58,17736.0,259.59,259.64,259.4,259.58,17736.0
2019-03-11 14:20:00,259.61,259.89,259.55,259.63,17893.0,259.61,259.89,259.55,259.63,17893.0
2019-03-11 14:30:00,259.63,260.46,259.54,260.36,21700.0,259.63,260.46,259.54,260.36,21700.0
2019-03-11 14:40:00,260.38,260.55,260.26,260.38,20470.0,260.38,260.55,260.26,260.38,20470.0
2019-03-11 14:50:00,260.42,260.42,259.88,260.03,22820.0,260.42,260.42,259.88,260.03,22820.0
2019-03-11 15:00:00,260.06,260.09,259.8,260.03,18444.0,260.06,260.09,259.8,260.03,18444.0
2019-03-11 15:10:00,260.01,260.25,260.01,260.24,40043.0,260.01,260.25,260.01,260.24,40043.0
2019-03-11 15:20:00,260.26,260.47,260.05,260.18,33130.0,260.26,260.47,260.05,260.18,33130.0
2019-03-11 15:30:00,260.21,260.5,260.15,260.3,48336.0,260.21,260.5,260.15,260.3,48336.0
2019-03-11 15:40:00,260.26,260.47,260.08,260.42,61414.0,260.26,260.47,260.08,260.42,61414.0
2019-03-11 15:50:00,260.45,261.46,260.44,260.96,257393.0,260.45,261.46,260.44,260.96,257393.0
2019-03-12 09:30:00,261.86,261.9,259.17,261.09,102365.0,261.86,261.9,259.17,261.09,102365.0
2019-03-12 09:40:00,261.13,261.45,259.01,259.41,58648.0,261.13,261.45,259.01,259.41,58648.0
2019-03-12 09:50:00,259.48,260.26,259.08,260.12,43266.0,259.48,260.26,259.08,260.12,43266.0
2019-03-12 10:00:00,260.23,260.61,259.02,260.47,45449.0,260.23,260.61,259.02,260.47,45449.0
2019-03-12 10:10:00,260.45,260.59,259.93,260.59,37696.0,260.45,260.59,259.93,260.59,37696.0
2019-03-12 10:20:00,260.62,260.71,260.3,260.65,20386.0,260.62,260.71,260.3,260.65,20386.0
2019-03-12 10:30:00,260.66,261.69,260.66,261.61,28299.0,260.66,261.69,260.66,261.61,28299.0
2019-03-12 10:40:00,261.48,262.04,261.48,262.04,21055.0,261.48,262.04,261.48,262.04,21055.0
2019-03-12 10:50:00,262.09,262.43,261.72,261.85,25840.0,262.09,262.43,261.72,261.85,25840.0
2019-03-12 11:00:00,261.87,261.93,260.91,261.47,66605.0,261.87,261.93,260.91,261.47,66605.0
2019-03-12 11:10:00,261.56,261.74,260.8,260.92,21331.0,261.56,261.74,260.8,260.92,21331.0
2019-03-12 11:20:00,260.92,261.29,260.68,260.91,28671.0,260.92,261.29,260.68,260.91,28671.0
2019-03-12 11:30:00,260.98,261.79,260.86,261.79,24848.0,260.98,261.79,260.86,261.79,24848.0
2019-03-12 11:40:00,261.62,262.1,261.52,261.95,18919.0,261.62,262.1,261.52,261.95,18919.0
2019-03-12 11:50:00,261.9,262.76,261.84,262.66,29508.0,261.9,262.76,261.84,262.66,29508.0
2019-03-12 12:00:00,262.67,262.76,262.11,262.19,35313.0,262.67,262.76,262.11,262.19,35313.0
2019-03-12 12:10:00,262.15,263.04,262.14,262.55,52489.0,262.15,263.04,262.14,262.55,52489.0
2019-03-12 12:20:00,262.55,263.19,262.43,262.94,23676.0,262.55,263.19,262.43,262.94,23676.0
2019-03-12 12:30:00,262.9,263.11,262.63,262.7,17643.0,262.9,263.11,262.63,262.7,17643.0
2019-03-12 12:40:00,262.73,263.5,262.73,263.38,25449.0,262.73,263.5,262.73,263.38,25449.0
2019-03-12 12:50:00,263.43,263.88,263.35,263.85,46552.0,263.43,263.88,263.35,263.85,46552.0
2019-03-12 13:00:00,263.84,263.91,263.44,263.84,43705.0,263.84,263.91,263.44,263.84,43705.0
2019-03-12 13:10:00,263.8,263.99,263.59,263.9,22898.0,263.8,263.99,263.59,263.9,22898.0
2019-03-12 13:20:00,263.88,264.31,263.82,264.15,51378.0,263.88,264.31,263.82,264.15,51378.0
2019-03-12 13:30:00,264.15,264.26,263.8,264.13,37658.0,264.15,264.26,263.8,264.13,37658.0
2019-03-12 13:40:00,264.17,264.49,264.16,264.43,26311.0,264.17,264.49,264.16,264.43,26311.0
2019-03-12 13:50:00,264.47,264.75,264.15,264.34,44029.0,264.47,264.75,264.15,264.34,44029.0
2019-03-12 14:00:00,264.34,264.42,264.0,264.06,38746.0,264.34,264.42,264.0,264.06,38746.0
2019-03-12 14:10:00,264.05,264.31,264.05,264.17,21896.0,264.05,264.31,264.05,264.17,21896.0
2019-03-12 14:20:00,264.19,264.42,263.82,263.87,33251.0,264.19,264.42,263.82,263.87,33251.0
2019-03-12 14:30:00,263.8,264.13,263.68,264.04,33850.0,263.8,264.13,263.68,264.04,33850.0
2019-03-12 14:40:00,264.03,264.13,263.54,263.64,26190.0,264.03,264.13,263.54,263.64,26190.0
2019-03-12 14:50:00,263.62,263.85,263.5,263.73,27171.0,263.62,263.85,263.5,263.73,27171.0
2019-03-12 15:00:00,263.68,263.97,263.6,263.89,31311.0,263.68,263.97,263.6,263.89,31311.0
2019-03-12 15:10:00,263.85,263.85,263.15,263.22,36395.0,263.85,263.85,263.15,263.22,36395.0
2019-03-12 15:20:00,263.27,263.52,263.1,263.27,43478.0,263.27,263.52,263.1,263.27,43478.0
2019-03-12 15:30:00,263.24,263.32,263.0,263.21,81273.0,263.24,263.32,263.0,263.21,81273.0
2019-03-12 15:40:00,263.19,263.75,263.09,263.59,62680.0,263.19,263.75,263.09,263.59,62680.0
2019-03-12 15:50:00,263.59,263.75,263.01,263.52,217579.0,263.59,263.75,263.01,263.52,217579.0
2019-03-13 09:30:00,264.91,265.5,264.37,265.24,167680.0,264.91,265.5,264.37,265.24,167680.0
2019-03-13 09:40:00,265.24,266.67,265.11,266.62,87931.0,265.24,266.67,265.11,266.62,87931.0
2019-03-13 09:50:00,266.66,267.45,266.34,267.17,75848.0,266.66,267.45,266.34,267.17,75848.0
2019-03-13 10:00:00,267.28,267.57,266.2,266.99,93540.0,267.28,267.57,266.2,266.99,93540.0
2019-03-13 10:10:00,267.0,268.06,266.76,267.89,79382.0,267.0,268.06,266.76,267.89,79382.0
2019-03-13 10:20:00,267.84,268.88,267.43,268.14,146542.0,267.84,268.88,267.43,268.14,146542.0
2019-03-13 10:30:00,268.1,268.43,267.78,267.8,81825.0,268.1,268.43,267.78,267.8,81825.0
2019-03-13 10:40:00,267.84,268.3,267.69,268.17,38400.0,267.84,268.3,267.69,268.17,38400.0
2019-03-13 10:50:00,268.25,269.14,268.01,269.04,70427.0,268.25,269.14,268.01,269.04,70427.0
2019-03-13 11:00:00,268.96,268.96,268.6,268.81,121691.0,268.96,268.96,268.6,268.81,121691.0
2019-03-13 11:10:00,268.85,269.2,268.66,268.92,40050.0,268.85,269.2,268.66,268.92,40050.0
2019-03-13 11:20:00,268.88,269.04,268.39,268.61,58022.0,268.88,269.04,268.39,268.61,58022.0
2019-03-13 11:30:00,268.62,268.96,268.56,268.78,38197.0,268.62,268.96,268.56,268.78,38197.0
2019-03-13 11:40:00,268.78,269.08,268.73,269.08,36724.0,268.78,269.08,268.73,269.08,36724.0
2019-03-13 11:50:00,269.07,269.54,268.86,269.47,35940.0,269.07,269.54,268.86,269.47,35940.0
2019-03-13 12:00:00,269.46,269.8,269.14,269.45,35586.0,269.46,269.8,269.14,269.45,35586.0
2019-03-13 12:10:00,269.52,269.73,269.15,269.21,23416.0,269.52,269.73,269.15,269.21,23416.0
2019-03-13 12:20:00,269.16,269.17,268.63,268.86,23664.0,269.16,269.17,268.63,268.86,23664.0
2019-03-13 12:30:00,268.8,268.82,268.54,268.69,21152.0,268.8,268.82,268.54,268.69,21152.0
2019-03-13 12:40:00,268.7,268.76,268.4,268.5,20915.0,268.7,268.76,268.4,268.5,20915.0
2019-03-13 12:50:00,268.51,268.54,268.08,268.14,18119.0,268.51,268.54,268.08,268.14,18119.0
2019-03-13 13:00:00,268.13,268.24,267.95,268.13,23990.0,268.13,268.24,267.95,268.13,23990.0
2019-03-13 13:10:00,268.13,268.25,268.01,268.02,15323.0,268.13,268.25,268.01,268.02,15323.0
2019-03-13 13:20:00,268.01,268.23,267.91,268.14,14168.0,268.01,268.23,267.91,268.14,14168.0
2019-03-13 13:30:00,268.07,268.18,267.94,268.11,18306.0,268.07,268.18,267.94,268.11,18306.0
2019-03-13 13:40:00,268.14,268.16,267.89,268.11,15939.0,268.14,268.16,267.89,268.11,15939.0
2019-03-13 13:50:00,268.11,268.16,267.98,268.03,16753.0,268.11,268.16,267.98,268.03,16753.0
2019-03-13 14:00:00,268.11,268.53,268.04,268.35,38743.0,268.11,268.53,268.04,268.35,38743.0
2019-03-13 14:10:00,268.31,268.36,267.53,267.54,48997.0,268.31,268.36,267.53,267.54,48997.0
2019-03-13 14:20:00,267.56,267.68,267.38,267.42,41896.0,267.56,267.68,267.38,267.42,41896.0
2019-03-13 14:30:00,267.39,267.4,266.82,266.82,41385.0,267.39,267.4,266.82,266.82,41385.0
2019-03-13 14:40:00,266.8,266.91,265.71,265.86,72652.0,266.8,266.91,265.71,265.86,72652.0
2019-03-13 14:50:00,265.8,266.2,265.63,266.18,68494.0,265.8,266.2,265.63,266.18,68494.0
2019-03-13 15:00:00,266.12,266.66,266.01,266.22,44111.0,266.12,266.66,266.01,266.22,44111.0
2019-03-13 15:10:00,266.21,266.41,266.05,266.28,26726.0,266.21,266.41,266.05,266.28,26726.0
2019-03-13 15:20:00,266.21,266.87,266.13,266.53,35231.0,266.21,266.87,266.13,266.53,35231.0
2019-03-13 15:30:00,266.45,266.63,266.22,266.23,57998.0,266.45,266.63,266.22,266.23,57998.0
2019-03-13 15:40:00,266.23,266.23,265.07,265.07,103461.0,266.23,266.23,265.07,265.07,103461.0
2019-03-13 15:50:00,265.07,265.48,264.13,264.36,384305.0,265.07,265.48,264.13,264.36,384305.0
2019-03-14 09:30:00,265.26,266.22,263.52,263.82,115208.0,265.26,266.22,263.52,263.82,115208.0
2019-03-14 09:40:00,263.83,266.15,263.64,265.86,146861.0,263.83,266.15,263.64,265.86,146861.0
2019-03-14 09:50:00,265.78,266.11,265.01,266.11,81604.0,265.78,266.11,265.01,266.11,81604.0
2019-03-14 10:00:00,265.94,265.95,264.59,264.7,72168.0,265.94,265.95,264.59,264.7,72168.0
2019-03-14 10:10:00,264.77,265.06,264.1,264.99,104111.0,264.77,265.06,264.1,264.99,104111.0
2019-03-14 10:20:00,265.1,265.44,265.05,265.15,49359.0,265.1,265.44,265.05,265.15,49359.0
2019-03-14 10:30:00,265.15,265.48,264.75,264.8,71650.0,265.15,265.48,264.75,264.8,71650.0
2019-03-14 10:40:00,264.85,265.03,264.5,264.78,38179.0,264.85,265.03,264.5,264.78,38179.0
2019-03-14 10:50:00,264.81,265.86,264.66,265.58,36828.0,264.81,265.86,264.66,265.58,36828.0
2019-03-14 11:00:00,265.6,265.73,265.25,265.31,51337.0,265.6,265.73,265.25,265.31,51337.0
2019-03-14 11:10:00,265.25,265.6,265.25,265.55,73184.0,265.25,265.6,265.25,265.55,73184.0
2019-03-14 11:20:00,265.49,265.73,265.01,265.14,51963.0,265.49,265.73,265.01,265.14,51963.0
2019-03-14 11:30:00,265.13,265.58,265.12,265.48,38683.0,265.13,265.58,265.12,265.48,38683.0
2019-03-14 11:40:00,265.46,265.51,265.1,265.26,38054.0,265.46,265.51,265.1,265.26,38054.0
2019-03-14 11:50:00,265.25,266.11,265.11,266.07,79308.0,265.25,266.11,265.11,266.07,79308.0
2019-03-14 12:00:00,266.08,266.8,265.88,266.46,43270.0,266.08,266.8,265.88,266.46,43270.0
2019-03-14 12:10:00,266.49,266.95,266.26,266.73,27794.0,266.49,266.95,266.26,266.73,27794.0
2019-03-14 12:20:00,266.75,266.75,266.35,266.5,24572.0,266.75,266.75,266.35,266.5,24572.0
2019-03-14 12:30:00,266.44,266.78,266.36,266.51,27680.0,266.44,266.78,266.36,266.51,27680.0
2019-03-14 12:40:00,266.57,267.0,266.55,266.92,21978.0,266.57,267.0,266.55,266.92,21978.0
2019-03-14 12:50:00,266.86,266.86,266.34,266.59,23270.0,266.86,266.86,266.34,266.59,23270.0
2019-03-14 13:00:00,266.57,266.73,266.29,266.48,25036.0,266.57,266.73,266.29,266.48,25036.0
2019-03-14 13:10:00,266.49,266.72,266.29,266.56,25728.0,266.49,266.72,266.29,266.56,25728.0
2019-03-14 13:20:00,266.49,266.49,266.25,266.48,18882.0,266.49,266.49,266.25,266.48,18882.0
2019-03-14 13:30:00,266.48,266.73,265.84,266.02,62428.0,266.48,266.73,265.84,266.02,62428.0
2019-03-14 13:40:00,266.08,266.16,265.46,265.95,37601.0,266.08,266.16,265.46,265.95,37601.0
2019-03-14 13:50:00,265.97,266.06,265.59,265.99,25495.0,265.97,266.06,265.59,265.99,25495.0
2019-03-14 14:00:00,265.97,266.22,265.77,266.19,27549.0,265.97,266.22,265.77,266.19,27549.0
2019-03-14 14:10:00,266.19,266.35,265.96,266.34,30362.0,266.19,266.35,265.96,266.34,30362.0
2019-03-14 14:20:00,266.35,266.9,266.35,266.76,48562.0,266.35,266.9,266.35,266.76,48562.0
2019-03-14 14:30:00,266.81,267.03,266.53,267.03,60668.0,266.81,267.03,266.53,267.03,60668.0
2019-03-14 14:40:00,267.02,267.48,266.89,267.09,90153.0,267.02,267.48,266.89,267.09,90153.0
2019-03-14 14:50:00,267.08,267.89,266.9,267.7,121167.0,267.08,267.89,266.9,267.7,121167.0
2019-03-14 15:00:00,267.68,268.0,267.46,267.75,139787.0,267.68,268.0,267.46,267.75,139787.0
2019-03-14 15:10:00,267.73,267.76,267.5,267.74,61270.0,267.73,267.76,267.5,267.74,61270.0
2019-03-14 15:20:00,267.7,267.71,267.26,267.26,75785.0,267.7,267.71,267.26,267.26,75785.0
2019-03-14 15:30:00,267.29,267.5,267.02,267.3,105451.0,267.29,267.5,267.02,267.3,105451.0
2019-03-14 15:40:00,267.33,267.91,267.15,267.31,131770.0,267.33,267.91,267.15,267.31,131770.0
2019-03-14 15:50:00,267.33,267.9,267.07,267.69,320675.0,267.33,267.9,267.07,267.69,320675.0
2019-03-15 09:30:00,258.06,260.0,252.15,252.61,1434701.0,258.06,260.0,252.15,252.61,1434701.0
2019-03-15 09:40:00,252.61,256.22,252.5,253.72,569775.0,252.61,256.22,252.5,253.72,569775.0
2019-03-15 09:50:00,253.7,254.66,253.1,254.38,345764.0,253.7,254.66,253.1,254.38,345764.0
2019-03-15 10:00:00,254.26,254.5,252.45,252.76,326809.0,254.26,254.5,252.45,252.76,326809.0
2019-03-15 10:10:00,252.75,253.56,252.03,253.16,370310.0,252.75,253.56,252.03,253.16,370310.0
2019-03-15 10:20:00,253.1,254.67,253.0,253.59,279205.0,253.1,254.67,253.0,253.59,279205.0
2019-03-15 10:30:00,253.63,254.09,252.53,252.66,232005.0,253.63,254.09,252.53,252.66,232005.0
2019-03-15 10:40:00,252.61,252.94,252.18,252.74,164413.0,252.61,252.94,252.18,252.74,164413.0
2019-03-15 10:50:00,252.71,254.28,252.66,253.97,241505.0,252.71,254.28,252.66,253.97,241505.0
2019-03-15 11:00:00,254.03,255.5,253.76,255.21,236321.0,254.03,255.5,253.76,255.21,236321.0
2019-03-15 11:10:00,255.17,256.2,254.37,255.73,372889.0,255.17,256.2,254.37,255.73,372889.0
2019-03-15 11:20:00,255.81,256.33,255.07,256.18,406740.0,255.81,256.33,255.07,256.18,406740.0
2019-03-15 11:30:00,256.18,257.51,255.93,257.01,309951.0,256.18,257.51,255.93,257.01,309951.0
2019-03-15 11:40:00,256.91,257.25,256.25,256.99,156634.0,256.91,257.25,256.25,256.99,156634.0
2019-03-15 11:50:00,257.0,257.35,255.7,255.75,147343.0,257.0,257.35,255.7,255.75,147343.0
2019-03-15 12:00:00,255.79,256.29,255.7,256.01,92388.0,255.79,256.29,255.7,256.01,92388.0
2019-03-15 12:10:00,256.02,256.17,255.71,255.8,93596.0,256.02,256.17,255.71,255.8,93596.0
2019-03-15 12:20:00,255.77,255.96,255.0,255.84,110042.0,255.77,255.96,255.0,255.84,110042.0
2019-03-15 12:30:00,255.92,256.22,255.47,255.66,66419.0,255.92,256.22,255.47,255.66,66419.0
2019-03-15 12:40:00,255.63,256.49,255.63,256.1,66903.0,255.63,256.49,255.63,256.1,66903.0
2019-03-15 12:50:00,256.05,256.59,255.62,256.04,69171.0,256.05,256.59,255.62,256.04,69171.0
2019-03-15 13:00:00,256.07,256.42,255.74,255.83,50367.0,256.07,256.42,255.74,255.83,50367.0
2019-03-15 13:10:00,255.82,255.86,255.42,255.51,44960.0,255.82,255.86,255.42,255.51,44960.0
2019-03-15 13:20:00,255.54,255.72,255.23,255.47,48406.0,255.54,255.72,255.23,255.47,48406.0
2019-03-15 13:30:00,255.46,255.65,255.3,255.39,29427.0,255.46,255.65,255.3,255.39,29427.0
2019-03-15 13:40:00,255.37,255.68,255.28,255.68,42354.0,255.37,255.68,255.28,255.68,42354.0
2019-03-15 13:50:00,255.71,255.99,255.42,255.96,47493.0,255.71,255.99,255.42,255.96,47493.0
2019-03-15 14:00:00,255.98,256.21,255.45,255.45,53786.0,255.98,256.21,255.45,255.45,53786.0
2019-03-15 14:10:00,255.44,255.52,255.16,255.19,56828.0,255.44,255.52,255.16,255.19,56828.0
2019-03-15 14:20:00,255.18,255.23,254.96,255.2,58674.0,255.18,255.23,254.96,255.2,58674.0
2019-03-15 14:30:00,255.15,255.89,255.14,255.81,71824.0,255.15,255.89,255.14,255.81,71824.0
2019-03-15 14:40:00,255.84,256.05,255.34,255.49,67145.0,255.84,256.05,255.34,255.49,67145.0
2019-03-15 14:50:00,255.46,255.73,255.22,255.73,52221.0,255.46,255.73,255.22,255.73,52221.0
2019-03-15 15:00:00,255.72,255.89,255.55,255.6,46400.0,255.72,255.89,255.55,255.6,46400.0
2019-03-15 15:10:00,255.62,255.66,255.02,255.09,94066.0,255.62,255.66,255.02,255.09,94066.0
2019-03-15 15:20:00,255.07,255.49,255.03,255.44,110428.0,255.07,255.49,255.03,255.44,110428.0
2019-03-15 15:30:00,255.43,255.77,255.36,255.66,109890.0,255.43,255.77,255.36,255.66,109890.0
2019-03-15 15:40:00,255.66,255.88,254.9,255.05,236615.0,255.66,255.88,254.9,255.05,236615.0
2019-03-15 15:50:00,255.05,258.0,254.51,257.65,655821.0,255.05,258.0,254.51,257.65,655821.0
2019-03-18 09:30:00,257.11,259.96,257.1,257.62,238959.0,257.11,259.96,257.1,257.62,238959.0
2019-03-18 09:40:00,257.63,258.0,255.5,255.64,128536.0,257.63,258.0,255.5,255.64,128536.0
2019-03-18 09:50:00,255.73,256.06,255.26,256.0,145604.0,255.73,256.06,255.26,256.0,145604.0
2019-03-18 10:00:00,256.0,256.8,255.64,256.36,97389.0,256.0,256.8,255.64,256.36,97389.0
2019-03-18 10:10:00,256.4,256.54,255.89,256.09,111460.0,256.4,256.54,255.89,256.09,111460.0
2019-03-18 10:20:00,256.04,256.57,255.85,256.41,54113.0,256.04,256.57,255.85,256.41,54113.0
2019-03-18 10:30:00,256.44,256.69,256.25,256.45,69699.0,256.44,256.69,256.25,256.45,69699.0
2019-03-18 10:40:00,256.46,256.6,256.15,256.21,59102.0,256.46,256.6,256.15,256.21,59102.0
2019-03-18 10:50:00,256.21,256.46,255.72,255.72,82712.0,256.21,256.46,255.72,255.72,82712.0
2019-03-18 11:00:00,255.77,256.04,255.65,256.01,37199.0,255.77,256.04,255.65,256.01,37199.0
2019-03-18 11:10:00,256.04,256.16,254.87,254.89,90047.0,256.04,256.16,254.87,254.89,90047.0
2019-03-18 11:20:00,254.87,254.88,253.89,254.14,104845.0,254.87,254.88,253.89,254.14,104845.0
2019-03-18 11:30:00,254.14,255.12,253.92,255.12,48928.0,254.14,255.12,253.92,255.12,48928.0
2019-03-18 11:40:00,255.07,255.99,254.96,255.88,34590.0,255.07,255.99,254.96,255.88,34590.0
2019-03-18 11:50:00,255.8,255.91,255.21,255.41,47119.0,255.8,255.91,255.21,255.41,47119.0
2019-03-18 12:00:00,255.46,255.74,255.12,255.38,32819.0,255.46,255.74,255.12,255.38,32819.0
2019-03-18 12:10:00,255.23,255.35,254.65,254.65,61000.0,255.23,255.35,254.65,254.65,61000.0
2019-03-18 12:20:00,254.64,254.99,254.32,254.63,72654.0,254.64,254.99,254.32,254.63,72654.0
2019-03-18 12:30:00,254.66,255.01,254.56,254.85,56548.0,254.66,255.01,254.56,254.85,56548.0
2019-03-18 12:40:00,254.85,255.11,254.81,255.04,33149.0,254.85,255.11,254.81,255.04,33149.0
2019-03-18 12:50:00,255.04,255.2,254.73,255.07,58155.0,255.04,255.2,254.73,255.07,58155.0
2019-03-18 13:00:00,254.98,255.27,254.85,255.06,48335.0,254.98,255.27,254.85,255.06,48335.0
2019-03-18 13:10:00,255.03,255.19,254.86,254.86,45020.0,255.03,255.19,254.86,254.86,45020.0
2019-03-18 13:20:00,254.89,255.39,254.82,255.19,50216.0,254.89,255.39,254.82,255.19,50216.0
2019-03-18 13:30:00,255.14,255.7,255.14,255.64,24504.0,255.14,255.7,255.14,255.64,24504.0
2019-03-18 13:40:00,255.58,256.14,255.58,255.91,48549.0,255.58,256.14,255.58,255.91,48549.0
2019-03-18 13:50:00,255.9,256.42,255.84,256.42,28054.0,255.9,256.42,255.84,256.42,28054.0
2019-03-18 14:00:00,256.44,256.74,256.36,256.74,34509.0,256.44,256.74,256.36,256.74,34509.0
2019-03-18 14:10:00,256.69,257.25,256.66,257.13,44193.0,256.69,257.25,256.66,257.13,44193.0
2019-03-18 14:20:00,257.1,257.18,256.83,256.97,77506.0,257.1,257.18,256.83,256.97,77506.0
2019-03-18 14:30:00,256.96,257.32,256.84,257.04,37799.0,256.96,257.32,256.84,257.04,37799.0
2019-03-18 14:40:00,257.07,257.22,256.82,257.16,43253.0,257.07,257.22,256.82,257.16,43253.0
2019-03-18 14:50:00,257.2,257.26,257.12,257.24,31420.0,257.2,257.26,257.12,257.24,31420.0
2019-03-18 15:00:00,257.24,257.3,257.05,257.16,46825.0,257.24,257.3,257.05,257.16,46825.0
2019-03-18 15:10:00,257.15,257.22,256.94,257.08,38693.0,257.15,257.22,256.94,257.08,38693.0
2019-03-18 15:20:00,257.1,257.54,256.76,257.36,74470.0,257.1,257.54,256.76,257.36,74470.0
2019-03-18 15:30:00,257.37,257.8,257.22,257.38,83728.0,257.37,257.8,257.22,257.38,83728.0
2019-03-18 15:40:00,257.41,257.87,257.34,257.78,108820.0,257.41,257.87,257.34,257.78,108820.0
2019-03-18 15:50:00,257.79,257.79,257.42,257.76,210155.0,257.79,257.79,257.42,257.76,210155.0
2019-03-19 09:30:00,259.43,259.85,257.77,257.81,137846.0,259.43,259.85,257.77,257.81,137846.0
2019-03-19 09:40:00,257.98,258.0,256.84,256.89,110725.0,257.98,258.0,256.84,256.89,110725.0
2019-03-19 09:50:00,256.92,257.04,256.34,256.55,96502.0,256.92,257.04,256.34,256.55,96502.0
2019-03-19 10:00:00,256.52,257.16,256.46,257.13,77236.0,256.52,257.16,256.46,257.13,77236.0
2019-03-19 10:10:00,257.13,257.89,256.96,257.76,61091.0,257.13,257.89,256.96,257.76,61091.0
2019-03-19 10:20:00,257.84,257.95,257.05,257.21,55845.0,257.84,257.95,257.05,257.21,55845.0
2019-03-19 10:30:00,257.22,257.63,257.06,257.06,36372.0,257.22,257.63,257.06,257.06,36372.0
2019-03-19 10:40:00,257.01,257.52,256.85,257.14,40079.0,257.01,257.52,256.85,257.14,40079.0
2019-03-19 10:50:00,257.11,257.47,256.69,257.13,53284.0,257.11,257.47,256.69,257.13,53284.0
2019-03-19 11:00:00,257.13,257.65,257.13,257.4,49920.0,257.13,257.65,257.13,257.4,49920.0
2019-03-19 11:10:00,257.36,257.59,257.19,257.54,50617.0,257.36,257.59,257.19,257.54,50617.0
2019-03-19 11:20:00,257.56,258.13,257.45,258.0,36931.0,257.56,258.13,257.45,258.0,36931.0
2019-03-19 11:30:00,258.0,258.16,257.71,258.09,37282.0,258.0,258.16,257.71,258.09,37282.0
2019-03-19 11:40:00,258.09,258.5,257.91,258.5,40489.0,258.09,258.5,257.91,258.5,40489.0
2019-03-19 11:50:00,258.44,258.93,258.35,258.84,37584.0,258.44,258.93,258.35,258.84,37584.0
2019-03-19 12:00:00,258.87,259.23,258.85,258.88,63795.0,258.87,259.23,258.85,258.88,63795.0
2019-03-19 12:10:00,258.91,259.2,258.81,258.91,45825.0,258.91,259.2,258.81,258.91,45825.0
2019-03-19 12:20:00,258.93,259.1,258.59,258.61,23682.0,258.93,259.1,258.59,258.61,23682.0
2019-03-19 12:30:00,258.57,258.64,258.41,258.41,25296.0,258.57,258.64,258.41,258.41,25296.0
2019-03-19 12:40:00,258.38,258.61,257.41,257.57,44722.0,258.38,258.61,257.41,257.57,44722.0
2019-03-19 12:50:00,257.44,258.35,257.22,258.27,55966.0,257.44,258.35,257.22,258.27,55966.0
2019-03-19 13:00:00,258.3,258.34,257.88,257.89,46765.0,258.3,258.34,257.88,257.89,46765.0
2019-03-19 13:10:00,257.93,258.4,257.81,258.39,26154.0,257.93,258.4,257.81,258.39,26154.0
2019-03-19 13:20:00,258.42,258.92,258.42,258.86,22508.0,258.42,258.92,258.42,258.86,22508.0
2019-03-19 13:30:00,258.86,259.25,258.82,259.17,36377.0,258.86,259.25,258.82,259.17,36377.0
2019-03-19 13:40:00,259.11,259.35,259.04,259.35,43489.0,259.11,259.35,259.04,259.35,43489.0
2019-03-19 13:50:00,259.34,259.45,259.25,259.39,35941.0,259.34,259.45,259.25,259.39,35941.0
2019-03-19 14:00:00,259.4,259.92,259.34,259.77,62218.0,259.4,259.92,259.34,259.77,62218.0
2019-03-19 14:10:00,259.83,259.86,259.58,259.75,32946.0,259.83,259.86,259.58,259.75,32946.0
2019-03-19 14:20:00,259.75,260.04,259.71,259.9,60320.0,259.75,260.04,259.71,259.9,60320.0
2019-03-19 14:30:00,259.99,260.07,259.82,260.0,52976.0,259.99,260.07,259.82,260.0,52976.0
2019-03-19 14:40:00,260.05,260.42,259.96,260.31,56431.0,260.05,260.42,259.96,260.31,56431.0
2019-03-19 14:50:00,260.29,260.38,259.83,259.91,68064.0,260.29,260.38,259.83,259.91,68064.0
2019-03-19 15:00:00,259.92,260.03,259.68,259.84,41891.0,259.92,260.03,259.68,259.84,41891.0
2019-03-19 15:10:00,259.82,259.94,259.4,259.55,49411.0,259.82,259.94,259.4,259.55,49411.0
2019-03-19 15:20:00,259.51,259.56,259.26,259.33,52248.0,259.51,259.56,259.26,259.33,52248.0
2019-03-19 15:30:00,259.32,259.34,258.92,258.99,87792.0,259.32,259.34,258.92,258.99,87792.0
2019-03-19 15:40:00,258.99,259.7,258.76,259.69,121331.0,258.99,259.7,258.76,259.69,121331.0
2019-03-19 15:50:00,259.71,260.64,259.56,260.42,474731.0,259.71,260.64,259.56,260.42,474731.0
2019-03-20 09:30:00,260.54,260.92,259.29,260.0,166901.0,260.54,260.92,259.29,260.0,166901.0
2019-03-20 09:40:00,260.03,260.29,259.58,259.84,35563.0,260.03,260.29,259.58,259.84,35563.0
2019-03-20 09:50:00,259.78,260.59,259.66,259.67,28089.0,259.78,260.59,259.66,259.67,28089.0
2019-03-20 10:00:00,259.76,260.49,259.56,260.24,23619.0,259.76,260.49,259.56,260.24,23619.0
2019-03-20 10:10:00,260.2,260.48,259.77,260.0,18727.0,260.2,260.48,259.77,260.0,18727.0
2019-03-20 10:20:00,260.04,260.74,260.03,260.17,35567.0,260.04,260.74,260.03,260.17,35567.0
2019-03-20 10:30:00,260.17,260.3,259.67,259.9,18061.0,260.17,260.3,259.67,259.9,18061.0
2019-03-20 10:40:00,259.98,260.51,259.78,260.5,19028.0,259.98,260.51,259.78,260.5,19028.0
2019-03-20 10:50:00,260.43,260.46,259.6,259.85,33289.0,260.43,260.46,259.6,259.85,33289.0
2019-03-20 11:00:00,259.88,260.03,259.45,259.61,21890.0,259.88,260.03,259.45,259.61,21890.0
2019-03-20 11:10:00,259.59,259.65,258.85,258.87,66565.0,259.59,259.65,258.85,258.87,66565.0
2019-03-20 11:20:00,258.81,259.0,258.62,258.69,43721.0,258.81,259.0,258.62,258.69,43721.0
2019-03-20 11:30:00,258.66,258.81,257.95,257.98,39835.0,258.66,258.81,257.95,257.98,39835.0
2019-03-20 11:40:00,257.94,257.95,257.21,257.34,38328.0,257.94,257.95,257.21,257.34,38328.0
2019-03-20 11:50:00,257.32,257.57,256.17,256.67,118920.0,257.32,257.57,256.17,256.67,118920.0
2019-03-20 12:00:00,256.67,257.74,256.67,257.74,61047.0,256.67,257.74,256.67,257.74,61047.0
2019-03-20 12:10:00,257.71,257.76,257.11,257.24,43242.0,257.71,257.76,257.11,257.24,43242.0
2019-03-20 12:20:00,257.27,257.53,256.99,257.22,39384.0,257.27,257.53,256.99,257.22,39384.0
2019-03-20 12:30:00,257.19,257.23,256.2,256.29,58351.0,257.19,257.23,256.2,256.29,58351.0
2019-03-20 12:40:00,256.24,257.06,256.21,256.98,66304.0,256.24,257.06,256.21,256.98,66304.0
2019-03-20 12:50:00,257.03,257.49,256.75,257.4,39099.0,257.03,257.49,256.75,257.4,39099.0
2019-03-20 13:00:00,257.42,257.5,257.01,257.42,56342.0,257.42,257.5,257.01,257.42,56342.0
2019-03-20 13:10:00,257.45,257.85,257.44,257.74,31294.0,257.45,257.85,257.44,257.74,31294.0
2019-03-20 13:20:00,257.74,257.97,257.5,257.81,42273.0,257.74,257.97,257.5,257.81,42273.0
2019-03-20 13:30:00,257.81,258.04,257.75,257.89,22623.0,257.81,258.04,257.75,257.89,22623.0
2019-03-20 13:40:00,257.87,258.04,257.73,257.98,28532.0,257.87,258.04,257.73,257.98,28532.0
2019-03-20 13:50:00,258.0,258.09,257.68,257.94,34970.0,258.0,258.09,257.68,257.94,34970.0
2019-03-20 14:00:00,258.07,260.48,258.07,259.99,177424.0,258.07,260.48,258.07,259.99,177424.0
2019-03-20 14:10:00,260.0,260.75,259.89,260.38,82715.0,260.0,260.75,259.89,260.38,82715.0
2019-03-20 14:20:00,260.45,262.28,260.45,262.26,109162.0,260.45,262.28,260.45,262.26,109162.0
2019-03-20 14:30:00,262.28,262.3,261.7,261.98,69726.0,262.28,262.3,261.7,261.98,69726.0
2019-03-20 14:40:00,261.9,262.15,261.49,261.59,52600.0,261.9,262.15,261.49,261.59,52600.0
2019-03-20 14:50:00,261.51,261.77,261.33,261.52,55986.0,261.51,261.77,261.33,261.52,55986.0
2019-03-20 15:00:00,261.49,262.0,261.0,261.41,52612.0,261.49,262.0,261.0,261.41,52612.0
2019-03-20 15:10:00,261.45,261.49,261.06,261.22,41644.0,261.45,261.49,261.06,261.22,41644.0
2019-03-20 15:20:00,261.22,261.3,261.0,261.17,26738.0,261.22,261.3,261.0,261.17,26738.0
2019-03-20 15:30:00,261.09,261.13,260.04,260.52,48826.0,261.09,261.13,260.04,260.52,48826.0
2019-03-20 15:40:00,260.51,261.26,260.47,260.9,59366.0,260.51,261.26,260.47,260.9,59366.0
2019-03-20 15:50:00,260.86,260.86,259.56,259.64,193899.0,260.86,260.86,259.56,259.64,193899.0
2019-03-21 09:30:00,259.0,261.65,258.4,261.3,59022.0,259.0,261.65,258.4,261.3,59022.0
2019-03-21 09:40:00,261.4,262.14,260.92,262.1,34910.0,261.4,262.14,260.92,262.1,34910.0
2019-03-21 09:50:00,262.03,262.35,261.12,261.12,48803.0,262.03,262.35,261.12,261.12,48803.0
2019-03-21 10:00:00,261.18,261.96,261.05,261.42,34864.0,261.18,261.96,261.05,261.42,34864.0
2019-03-21 10:10:00,261.44,261.77,260.89,260.89,23186.0,261.44,261.77,260.89,260.89,23186.0
2019-03-21 10:20:00,260.97,261.46,260.74,261.42,17137.0,260.97,261.46,260.74,261.42,17137.0
2019-03-21 10:30:00,261.43,261.72,261.14,261.65,18004.0,261.43,261.72,261.14,261.65,18004.0
2019-03-21 10:40:00,261.74,261.74,261.24,261.34,13505.0,261.74,261.74,261.24,261.34,13505.0
2019-03-21 10:50:00,261.29,261.92,261.22,261.69,35029.0,261.29,261.92,261.22,261.69,35029.0
2019-03-21 11:00:00,261.72,262.0,261.32,261.53,45523.0,261.72,262.0,261.32,261.53,45523.0
2019-03-21 11:10:00,261.59,261.87,261.47,261.67,26819.0,261.59,261.87,261.47,261.67,26819.0
2019-03-21 11:20:00,261.68,261.99,261.4,261.42,25957.0,261.68,261.99,261.4,261.42,25957.0
2019-03-21 11:30:00,261.41,261.41,260.81,261.19,68709.0,261.41,261.41,260.81,261.19,68709.0
2019-03-21 11:40:00,261.13,261.78,261.1,261.48,27774.0,261.13,261.78,261.1,261.48,27774.0
2019-03-21 11:50:00,261.57,261.67,261.24,261.55,30631.0,261.57,261.67,261.24,261.55,30631.0
2019-03-21 12:00:00,261.55,261.94,261.43,261.76,25338.0,261.55,261.94,261.43,261.76,25338.0
2019-03-21 12:10:00,261.76,262.16,261.76,261.78,19666.0,261.76,262.16,261.76,261.78,19666.0
2019-03-21 12:20:00,261.82,262.06,261.1,261.13,19187.0,261.82,262.06,261.1,261.13,19187.0
2019-03-21 12:30:00,261.15,261.45,261.02,261.25,15249.0,261.15,261.45,261.02,261.25,15249.0
2019-03-21 12:40:00,261.26,261.59,261.12,261.55,9847.0,261.26,261.59,261.12,261.55,9847.0
2019-03-21 12:50:00,261.54,261.64,261.3,261.48,10873.0,261.54,261.64,261.3,261.48,10873.0
2019-03-21 13:00:00,261.43,261.97,261.43,261.91,16518.0,261.43,261.97,261.43,261.91,16518.0
2019-03-21 13:10:00,261.87,262.0,261.8,261.87,14531.0,261.87,262.0,261.8,261.87,14531.0
2019-03-21 13:20:00,261.83,262.27,261.73,262.27,25866.0,261.83,262.27,261.73,262.27,25866.0
2019-03-21 13:30:00,262.21,262.29,262.02,262.06,21499.0,262.21,262.29,262.02,262.06,21499.0
2019-03-21 13:40:00,262.08,262.27,261.95,262.18,22478.0,262.08,262.27,261.95,262.18,22478.0
2019-03-21 13:50:00,262.23,262.26,261.96,262.25,15814.0,262.23,262.26,261.96,262.25,15814.0
2019-03-21 14:00:00,262.23,262.33,262.08,262.22,24208.0,262.23,262.33,262.08,262.22,24208.0
2019-03-21 14:10:00,262.2,262.69,262.14,262.63,30753.0,262.2,262.69,262.14,262.63,30753.0
2019-03-21 14:20:00,262.65,262.89,262.53,262.71,31990.0,262.65,262.89,262.53,262.71,31990.0
2019-03-21 14:30:00,262.79,262.98,262.55,262.89,25649.0,262.79,262.98,262.55,262.89,25649.0
2019-03-21 14:40:00,262.89,263.52,262.82,263.51,37960.0,262.89,263.52,262.82,263.51,37960.0
2019-03-21 14:50:00,263.47,263.61,263.26,263.46,32145.0,263.47,263.61,263.26,263.46,32145.0
2019-03-21 15:00:00,263.47,263.74,263.12,263.36,51097.0,263.47,263.74,263.12,263.36,51097.0
2019-03-21 15:10:00,263.38,263.4,262.78,263.14,27811.0,263.38,263.4,262.78,263.14,27811.0
2019-03-21 15:20:00,263.11,263.45,263.05,263.2,44716.0,263.11,263.45,263.05,263.2,44716.0
2019-03-21 15:30:00,263.19,263.35,262.99,263.21,80953.0,263.19,263.35,262.99,263.21,80953.0
2019-03-21 15:40:00,263.16,263.55,262.87,262.99,75106.0,263.16,263.55,262.87,262.99,75106.0
2019-03-21 15:50:00,262.99,264.34,262.87,264.29,294108.0,262.99,264.34,262.87,264.29,294108.0
2019-03-22 09:30:00,263.47,263.91,262.5,263.07,104317.0,263.47,263.91,262.5,263.07,104317.0
2019-03-22 09:40:00,262.92,263.09,261.26,261.69,48360.0,262.92,263.09,261.26,261.69,48360.0
2019-03-22 09:50:00,261.63,262.2,260.48,261.31,59047.0,261.63,262.2,260.48,261.31,59047.0
2019-03-22 10:00:00,261.1,262.87,261.1,262.73,37478.0,261.1,262.87,261.1,262.73,37478.0
2019-03-22 10:10:00,262.53,264.64,262.46,264.42,82519.0,262.53,264.64,262.46,264.42,82519.0
2019-03-22 10:20:00,264.41,264.62,263.75,264.34,91702.0,264.41,264.62,263.75,264.34,91702.0
2019-03-22 10:30:00,264.39,264.48,263.73,264.13,32209.0,264.39,264.48,263.73,264.13,32209.0
2019-03-22 10:40:00,264.08,264.1,263.14,263.22,43067.0,264.08,264.1,263.14,263.22,43067.0
2019-03-22 10:50:00,263.21,263.91,262.93,263.43,55236.0,263.21,263.91,262.93,263.43,55236.0
2019-03-22 11:00:00,263.43,263.77,262.63,262.71,57752.0,263.43,263.77,262.63,262.71,57752.0
2019-03-22 11:10:00,262.76,262.81,261.7,262.31,78617.0,262.76,262.81,261.7,262.31,78617.0
2019-03-22 11:20:00,262.13,262.23,261.54,261.54,50230.0,262.13,262.23,261.54,261.54,50230.0
2019-03-22 11:30:00,261.53,261.89,261.08,261.32,56539.0,261.53,261.89,261.08,261.32,56539.0
2019-03-22 11:40:00,261.34,261.62,260.4,261.17,89468.0,261.34,261.62,260.4,261.17,89468.0
2019-03-22 11:50:00,261.05,261.26,260.02,260.12,56134.0,261.05,261.26,260.02,260.12,56134.0
2019-03-22 12:00:00,260.14,261.58,260.03,261.53,44962.0,260.14,261.58,260.03,261.53,44962.0
2019-03-22 12:10:00,261.44,261.89,261.11,261.34,55005.0,261.44,261.89,261.11,261.34,55005.0
2019-03-22 12:20:00,261.38,262.33,261.33,261.88,34107.0,261.38,262.33,261.33,261.88,34107.0
2019-03-22 12:30:00,261.79,262.44,261.64,261.69,31838.0,261.79,262.44,261.64,261.69,31838.0
2019-03-22 12:40:00,261.63,261.87,261.35,261.61,46087.0,261.63,261.87,261.35,261.61,46087.0
2019-03-22 12:50:00,261.67,262.32,261.56,262.0,20656.0,261.67,262.32,261.56,262.0,20656.0
2019-03-22 13:00:00,261.92,262.25,261.68,262.23,18461.0,261.92,262.25,261.68,262.23,18461.0
2019-03-22 13:10:00,262.17,262.17,261.57,262.01,21249.0,262.17,262.17,261.57,262.01,21249.0
2019-03-22 13:20:00,262.02,262.14,261.21,261.41,25260.0,262.02,262.14,261.21,261.41,25260.0
2019-03-22 13:30:00,261.37,261.74,260.96,261.01,17521.0,261.37,261.74,260.96,261.01,17521.0
2019-03-22 13:40:00,261.05,261.44,261.0,261.01,19925.0,261.05,261.44,261.0,261.01,19925.0
2019-03-22 13:50:00,261.0,261.12,260.36,260.44,22237.0,261.0,261.12,260.36,260.44,22237.0
2019-03-22 14:00:00,260.45,261.12,260.45,261.01,21867.0,260.45,261.12,260.45,261.01,21867.0
2019-03-22 14:10:00,260.97,261.69,260.97,261.53,35229.0,260.97,261.69,260.97,261.53,35229.0
2019-03-22 14:20:00,261.55,261.87,261.49,261.69,28375.0,261.55,261.87,261.49,261.69,28375.0
2019-03-22 14:30:00,261.61,261.9,261.42,261.9,42942.0,261.61,261.9,261.42,261.9,42942.0
2019-03-22 14:40:00,261.91,262.49,261.87,262.27,37469.0,261.91,262.49,261.87,262.27,37469.0
2019-03-22 14:50:00,262.36,262.49,262.13,262.38,39785.0,262.36,262.49,262.13,262.38,39785.0
2019-03-22 15:00:00,262.41,262.69,262.18,262.44,51341.0,262.41,262.69,262.18,262.44,51341.0
2019-03-22 15:10:00,262.44,262.58,262.2,262.38,56717.0,262.44,262.58,262.2,262.38,56717.0
2019-03-22 15:20:00,262.39,262.54,261.93,261.94,55024.0,262.39,262.54,261.93,261.94,55024.0
2019-03-22 15:30:00,261.91,261.91,260.87,261.26,80565.0,261.91,261.91,260.87,261.26,80565.0
2019-03-22 15:40:00,261.26,261.37,260.83,261.3,87879.0,261.26,261.37,260.83,261.3,87879.0
2019-03-22 15:50:00,261.31,261.31,259.52,259.66,357748.0,261.31,261.31,259.52,259.66,357748.0
2019-03-25 09:30:00,259.59,261.8,257.1,261.65,103591.0,259.59,261.8,257.1,261.65,103591.0
2019-03-25 09:40:00,261.52,261.64,258.89,259.13,90375.0,261.52,261.64,258.89,259.13,90375.0
2019-03-25 09:50:00,259.12,260.3,258.78,259.88,35616.0,259.12,260.3,258.78,259.88,35616.0
2019-03-25 10:00:00,260.09,260.75,259.97,260.45,33479.0,260.09,260.75,259.97,260.45,33479.0
2019-03-25 10:10:00,260.33,260.71,259.64,260.7,28035.0,260.33,260.71,259.64,260.7,28035.0
2019-03-25 10:20:00,260.54,260.83,259.9,260.66,30089.0,260.54,260.83,259.9,260.66,30089.0
2019-03-25 10:30:00,260.8,261.58,260.54,260.99,44529.0,260.8,261.58,260.54,260.99,44529.0
2019-03-25 10:40:00,260.98,262.0,260.64,261.94,25379.0,260.98,262.0,260.64,261.94,25379.0
2019-03-25 10:50:00,261.94,262.63,261.83,261.84,39060.0,261.94,262.63,261.83,261.84,39060.0
2019-03-25 11:00:00,261.8,262.0,261.37,261.53,25405.0,261.8,262.0,261.37,261.53,25405.0
2019-03-25 11:10:00,261.56,261.98,261.23,261.88,30756.0,261.56,261.98,261.23,261.88,30756.0
2019-03-25 11:20:00,261.9,262.44,261.69,262.21,45246.0,261.9,262.44,261.69,262.21,45246.0
2019-03-25 11:30:00,262.3,262.97,261.66,262.97,39991.0,262.3,262.97,261.66,262.97,39991.0
2019-03-25 11:40:00,262.92,262.94,261.34,261.54,45968.0,262.92,262.94,261.34,261.54,45968.0
2019-03-25 11:50:00,261.55,262.38,261.54,262.19,41787.0,261.55,262.38,261.54,262.19,41787.0
2019-03-25 12:00:00,262.2,262.36,261.68,262.2,21543.0,262.2,262.36,261.68,262.2,21543.0
2019-03-25 12:10:00,262.19,262.88,262.13,262.76,23782.0,262.19,262.88,262.13,262.76,23782.0
2019-03-25 12:20:00,262.77,262.84,262.56,262.64,20951.0,262.77,262.84,262.56,262.64,20951.0
2019-03-25 12:30:00,262.64,262.71,261.72,261.85,24948.0,262.64,262.71,261.72,261.85,24948.0
2019-03-25 12:40:00,261.86,262.18,261.7,261.95,36843.0,261.86,262.18,261.7,261.95,36843.0
2019-03-25 12:50:00,261.95,262.27,261.77,262.26,21927.0,261.95,262.27,261.77,262.26,21927.0
2019-03-25 13:00:00,262.28,262.41,261.7,262.19,26293.0,262.28,262.41,261.7,262.19,26293.0
2019-03-25 13:10:00,262.12,263.12,262.08,262.28,29447.0,262.12,263.12,262.08,262.28,29447.0
2019-03-25 13:20:00,262.27,262.37,261.63,261.73,20124.0,262.27,262.37,261.63,261.73,20124.0
2019-03-25 13:30:00,261.72,262.46,261.32,262.07,29629.0,261.72,262.46,261.32,262.07,29629.0
2019-03-25 13:40:00,262.01,262.13,261.29,261.42,42323.0,262.01,262.13,261.29,261.42,42323.0
2019-03-25 13:50:00,261.36,261.53,261.08,261.37,21795.0,261.36,261.53,261.08,261.37,21795.0
2019-03-25 14:00:00,261.37,261.98,261.34,261.4,20325.0,261.37,261.98,261.34,261.4,20325.0
2019-03-25 14:10:00,261.34,261.68,261.07,261.16,27349.0,261.34,261.68,261.07,261.16,27349.0
2019-03-25 14:20:00,261.18,261.44,260.91,261.33,27817.0,261.18,261.44,260.91,261.33,27817.0
2019-03-25 14:30:00,261.39,261.9,261.39,261.82,28667.0,261.39,261.9,261.39,261.82,28667.0
2019-03-25 14:40:00,261.69,262.2,261.69,261.96,27364.0,261.69,262.2,261.69,261.96,27364.0
2019-03-25 14:50:00,261.97,262.14,261.84,262.11,19638.0,261.97,262.14,261.84,262.11,19638.0
2019-03-25 15:00:00,262.15,262.3,262.02,262.26,31771.0,262.15,262.3,262.02,262.26,31771.0
2019-03-25 15:10:00,262.27,262.7,262.27,262.4,30394.0,262.27,262.7,262.27,262.4,30394.0
2019-03-25 15:20:00,262.42,262.57,262.23,262.35,42115.0,262.42,262.57,262.23,262.35,42115.0
2019-03-25 15:30:00,262.32,262.5,262.16,262.18,52111.0,262.32,262.5,262.16,262.18,52111.0
2019-03-25 15:40:00,262.2,262.51,261.89,261.93,87321.0,262.2,262.51,261.89,261.93,87321.0
2019-03-25 15:50:00,261.97,262.54,261.88,262.18,183950.0,261.97,262.54,261.88,262.18,183950.0
2019-03-26 09:30:00,264.74,265.13,263.84,264.6,118562.0,264.74,265.13,263.84,264.6,118562.0
2019-03-26 09:40:00,264.55,265.56,263.96,265.56,93564.0,264.55,265.56,263.96,265.56,93564.0
2019-03-26 09:50:00,265.69,266.99,265.62,266.91,132188.0,265.69,266.99,265.62,266.91,132188.0
2019-03-26 10:00:00,267.0,267.74,266.51,266.51,106019.0,267.0,267.74,266.51,266.51,106019.0
2019-03-26 10:10:00,266.52,266.77,265.81,266.04,55011.0,266.52,266.77,265.81,266.04,55011.0
2019-03-26 10:20:00,266.04,266.06,265.35,265.56,93392.0,266.04,266.06,265.35,265.56,93392.0
2019-03-26 10:30:00,265.6,265.77,265.05,265.56,63575.0,265.6,265.77,265.05,265.56,63575.0
2019-03-26 10:40:00,265.51,266.82,265.5,266.68,44666.0,265.51,266.82,265.5,266.68,44666.0
2019-03-26 10:50:00,266.76,266.95,266.58,266.75,66101.0,266.76,266.95,266.58,266.75,66101.0
2019-03-26 11:00:00,266.78,266.86,266.52,266.82,39772.0,266.78,266.86,266.52,266.82,39772.0
2019-03-26 11:10:00,266.83,267.3,266.32,266.43,51355.0,266.83,267.3,266.32,266.43,51355.0
2019-03-26 11:20:00,266.49,266.72,266.16,266.61,48299.0,266.49,266.72,266.16,266.61,48299.0
2019-03-26 11:30:00,266.65,266.72,266.2,266.48,33025.0,266.65,266.72,266.2,266.48,33025.0
2019-03-26 11:40:00,266.47,266.55,265.46,265.59,18110.0,266.47,266.55,265.46,265.59,18110.0
2019-03-26 11:50:00,265.58,265.71,265.09,265.63,26049.0,265.58,265.71,265.09,265.63,26049.0
2019-03-26 12:00:00,265.69,266.36,265.64,266.32,40023.0,265.69,266.36,265.64,266.32,40023.0
2019-03-26 12:10:00,266.3,266.5,266.15,266.34,21468.0,266.3,266.5,266.15,266.34,21468.0
2019-03-26 12:20:00,266.4,266.41,265.16,265.34,16735.0,266.4,266.41,265.16,265.34,16735.0
2019-03-26 12:30:00,265.29,265.48,264.83,265.16,57673.0,265.29,265.48,264.83,265.16,57673.0
2019-03-26 12:40:00,265.22,265.26,264.64,264.72,44828.0,265.22,265.26,264.64,264.72,44828.0
2019-03-26 12:50:00,264.76,265.3,264.75,265.25,31331.0,264.76,265.3,264.75,265.25,31331.0
2019-03-26 13:00:00,265.25,265.58,265.1,265.54,31764.0,265.25,265.58,265.1,265.54,31764.0
2019-03-26 13:10:00,265.54,265.86,265.45,265.81,39821.0,265.54,265.86,265.45,265.81,39821.0
2019-03-26 13:20:00,265.81,265.81,265.33,265.65,42286.0,265.81,265.81,265.33,265.65,42286.0
2019-03-26 13:30:00,265.64,265.66,264.81,265.07,27893.0,265.64,265.66,264.81,265.07,27893.0
2019-03-26 13:40:00,265.09,265.47,264.98,265.41,28059.0,265.09,265.47,264.98,265.41,28059.0
2019-03-26 13:50:00,265.38,265.49,264.53,264.57,50581.0,265.38,265.49,264.53,264.57,50581.0
2019-03-26 14:00:00,264.56,264.7,264.35,264.55,32605.0,264.56,264.7,264.35,264.55,32605.0
2019-03-26 14:10:00,264.55,264.59,264.23,264.56,21339.0,264.55,264.59,264.23,264.56,21339.0
2019-03-26 14:20:00,264.54,264.6,263.9,263.97,26447.0,264.54,264.6,263.9,263.97,26447.0
2019-03-26 14:30:00,263.97,264.6,263.92,264.5,35570.0,263.97,264.6,263.92,264.5,35570.0
2019-03-26 14:40:00,264.48,264.84,264.48,264.6,47500.0,264.48,264.84,264.48,264.6,47500.0
2019-03-26 14:50:00,264.64,264.64,263.9,264.47,35461.0,264.64,264.64,263.9,264.47,35461.0
2019-03-26 15:00:00,264.41,264.97,264.39,264.84,26136.0,264.41,264.97,264.39,264.84,26136.0
2019-03-26 15:10:00,264.89,264.91,264.54,264.56,43434.0,264.89,264.91,264.54,264.56,43434.0
2019-03-26 15:20:00,264.57,264.7,264.24,264.34,37827.0,264.57,264.7,264.24,264.34,37827.0
2019-03-26 15:30:00,264.26,264.49,264.09,264.38,45596.0,264.26,264.49,264.09,264.38,45596.0
2019-03-26 15:40:00,264.39,264.59,264.14,264.4,64971.0,264.39,264.59,264.14,264.4,64971.0
2019-03-26 15:50:00,264.45,265.82,264.37,265.67,178153.0,264.45,265.82,264.37,265.67,178153.0
2019-03-27 09:30:00,265.53,265.98,264.22,265.38,136079.0,265.53,265.98,264.22,265.38,136079.0
2019-03-27 09:40:00,265.22,265.55,264.34,264.44,42791.0,265.22,265.55,264.34,264.44,42791.0
2019-03-27 09:50:00,264.5,265.64,264.16,264.3,39068.0,264.5,265.64,264.16,264.3,39068.0
2019-03-27 10:00:00,264.27,264.36,263.34,263.79,45754.0,264.27,264.36,263.34,263.79,45754.0
2019-03-27 10:10:00,263.67,264.33,263.67,264.22,26615.0,263.67,264.33,263.67,264.22,26615.0
2019-03-27 10:20:00,264.28,265.18,264.07,264.83,39788.0,264.28,265.18,264.07,264.83,39788.0
2019-03-27 10:30:00,264.81,265.28,264.63,264.76,37875.0,264.81,265.28,264.63,264.76,37875.0
2019-03-27 10:40:00,264.72,264.76,262.42,263.11,30422.0,264.72,264.76,262.42,263.11,30422.0
2019-03-27 10:50:00,263.01,263.44,262.76,263.21,26872.0,263.01,263.44,262.76,263.21,26872.0
2019-03-27 11:00:00,263.22,263.68,261.91,262.33,52542.0,263.22,263.68,261.91,262.33,52542.0
2019-03-27 11:10:00,262.2,262.36,261.04,261.1,80269.0,262.2,262.36,261.04,261.1,80269.0
2019-03-27 11:20:00,261.19,261.58,260.43,260.53,54169.0,261.19,261.58,260.43,260.53,54169.0
2019-03-27 11:30:00,260.43,260.71,259.75,260.04,57827.0,260.43,260.71,259.75,260.04,57827.0
2019-03-27 11:40:00,259.93,260.39,259.04,259.25,54561.0,259.93,260.39,259.04,259.25,54561.0
2019-03-27 11:50:00,259.18,260.13,259.08,259.63,34158.0,259.18,260.13,259.08,259.63,34158.0
2019-03-27 12:00:00,259.51,260.79,259.45,260.62,58149.0,259.51,260.79,259.45,260.62,58149.0
2019-03-27 12:10:00,260.61,260.65,260.03,260.21,24566.0,260.61,260.65,260.03,260.21,24566.0
2019-03-27 12:20:00,260.28,260.65,260.0,260.51,39507.0,260.28,260.65,260.0,260.51,39507.0
2019-03-27 12:30:00,260.52,261.01,260.42,260.87,19414.0,260.52,261.01,260.42,260.87,19414.0
2019-03-27 12:40:00,260.81,261.39,260.67,261.19,21991.0,260.81,261.39,260.67,261.19,21991.0
2019-03-27 12:50:00,261.13,261.57,260.83,260.85,18360.0,261.13,261.57,260.83,260.85,18360.0
2019-03-27 13:00:00,260.96,260.97,260.57,260.61,20291.0,260.96,260.97,260.57,260.61,20291.0
2019-03-27 13:10:00,260.54,261.84,260.39,261.46,35581.0,260.54,261.84,260.39,261.46,35581.0
2019-03-27 13:20:00,261.41,262.06,261.23,261.8,20806.0,261.41,262.06,261.23,261.8,20806.0
2019-03-27 13:30:00,261.81,261.9,261.38,261.65,25066.0,261.81,261.9,261.38,261.65,25066.0
2019-03-27 13:40:00,261.67,262.29,261.67,262.01,23337.0,261.67,262.29,261.67,262.01,23337.0
2019-03-27 13:50:00,262.09,262.14,261.62,261.71,18038.0,262.09,262.14,261.62,261.71,18038.0
2019-03-27 14:00:00,261.74,262.32,261.66,262.12,17989.0,261.74,262.32,261.66,262.12,17989.0
2019-03-27 14:10:00,262.14,262.39,261.86,261.94,21391.0,262.14,262.39,261.86,261.94,21391.0
2019-03-27 14:20:00,261.85,262.22,261.71,262.22,20753.0,261.85,262.22,261.71,262.22,20753.0
2019-03-27 14:30:00,262.14,262.44,261.45,261.5,30239.0,262.14,262.44,261.45,261.5,30239.0
2019-03-27 14:40:00,261.46,262.1,261.46,262.04,22870.0,261.46,262.1,261.46,262.04,22870.0
2019-03-27 14:50:00,262.05,262.47,261.94,262.12,19381.0,262.05,262.47,261.94,262.12,19381.0
2019-03-27 15:00:00,262.18,262.23,261.7,261.71,21831.0,262.18,262.23,261.7,261.71,21831.0
2019-03-27 15:10:00,261.82,262.09,261.62,262.09,33432.0,261.82,262.09,261.62,262.09,33432.0
2019-03-27 15:20:00,262.08,262.41,261.85,262.36,27534.0,262.08,262.41,261.85,262.36,27534.0
2019-03-27 15:30:00,262.41,262.97,262.4,262.7,136949.0,262.41,262.97,262.4,262.7,136949.0
2019-03-27 15:40:00,262.65,262.91,262.34,262.34,52693.0,262.65,262.91,262.34,262.34,52693.0
2019-03-27 15:50:00,262.36,262.49,261.59,262.32,152855.0,262.36,262.49,261.59,262.32,152855.0
2019-03-28 09:30:00,263.5,264.0,261.42,261.93,55643.0,263.5,264.0,261.42,261.93,55643.0
2019-03-28 09:40:00,262.06,263.6,261.66,263.47,38180.0,262.06,263.6,261.66,263.47,38180.0
2019-03-28 09:50:00,263.6,263.63,262.84,263.62,33997.0,263.6,263.63,262.84,263.62,33997.0
2019-03-28 10:00:00,263.61,264.27,263.39,264.26,40700.0,263.61,264.27,263.39,264.26,40700.0
2019-03-28 10:10:00,264.26,264.78,263.88,264.19,85583.0,264.26,264.78,263.88,264.19,85583.0
2019-03-28 10:20:00,264.32,265.04,263.87,264.32,52798.0,264.32,265.04,263.87,264.32,52798.0
2019-03-28 10:30:00,264.33,265.17,264.33,264.62,31326.0,264.33,265.17,264.33,264.62,31326.0
2019-03-28 10:40:00,264.52,264.73,263.75,263.75,28975.0,264.52,264.73,263.75,263.75,28975.0
2019-03-28 10:50:00,263.79,263.79,262.28,262.43,41918.0,263.79,263.79,262.28,262.43,41918.0
2019-03-28 11:00:00,262.46,262.51,261.52,262.4,31284.0,262.46,262.51,261.52,262.4,31284.0
2019-03-28 11:10:00,262.52,262.93,262.27,262.38,15274.0,262.52,262.93,262.27,262.38,15274.0
2019-03-28 11:20:00,262.34,262.41,260.88,260.97,40102.0,262.34,262.41,260.88,260.97,40102.0
2019-03-28 11:30:00,260.93,261.98,260.93,261.89,27984.0,260.93,261.98,260.93,261.89,27984.0
2019-03-28 11:40:00,261.87,262.58,261.52,262.5,28323.0,261.87,262.58,261.52,262.5,28323.0
2019-03-28 11:50:00,262.5,262.59,261.97,262.59,17267.0,262.5,262.59,261.97,262.59,17267.0
2019-03-28 12:00:00,262.58,263.08,262.32,262.69,18804.0,262.58,263.08,262.32,262.69,18804.0
2019-03-28 12:10:00,262.64,262.77,262.0,262.77,34402.0,262.64,262.77,262.0,262.77,34402.0
2019-03-28 12:20:00,262.76,262.94,262.62,262.88,16157.0,262.76,262.94,262.62,262.88,16157.0
2019-03-28 12:30:00,262.89,263.29,262.89,263.23,13190.0,262.89,263.29,262.89,263.23,13190.0
2019-03-28 12:40:00,263.29,263.68,263.29,263.68,28153.0,263.29,263.68,263.29,263.68,28153.0
2019-03-28 12:50:00,263.65,263.97,263.62,263.69,23355.0,263.65,263.97,263.62,263.69,23355.0
2019-03-28 13:00:00,263.8,264.05,263.74,263.87,18821.0,263.8,264.05,263.74,263.87,18821.0
2019-03-28 13:10:00,263.87,263.92,263.48,263.53,16874.0,263.87,263.92,263.48,263.53,16874.0
2019-03-28 13:20:00,263.58,263.84,263.54,263.84,10840.0,263.58,263.84,263.54,263.84,10840.0
2019-03-28 13:30:00,263.82,263.83,263.2,263.21,10969.0,263.82,263.83,263.2,263.21,10969.0
2019-03-28 13:40:00,263.14,263.42,263.08,263.39,16877.0,263.14,263.42,263.08,263.39,16877.0
2019-03-28 13:50:00,263.38,263.59,263.33,263.46,13792.0,263.38,263.59,263.33,263.46,13792.0
2019-03-28 14:00:00,263.45,263.53,263.2,263.39,12649.0,263.45,263.53,263.2,263.39,12649.0
2019-03-28 14:10:00,263.43,263.77,263.43,263.63,20481.0,263.43,263.77,263.43,263.63,20481.0
2019-03-28 14:20:00,263.62,263.71,263.51,263.68,18447.0,263.62,263.71,263.51,263.68,18447.0
2019-03-28 14:30:00,263.63,263.74,263.42,263.69,27143.0,263.63,263.74,263.42,263.69,27143.0
2019-03-28 14:40:00,263.65,263.65,263.36,263.44,17305.0,263.65,263.65,263.36,263.44,17305.0
2019-03-28 14:50:00,263.45,263.79,263.41,263.78,21827.0,263.45,263.79,263.41,263.78,21827.0
2019-03-28 15:00:00,263.74,264.23,263.73,264.2,24667.0,263.74,264.23,263.73,264.2,24667.0
2019-03-28 15:10:00,264.25,264.49,264.1,264.13,21745.0,264.25,264.49,264.1,264.13,21745.0
2019-03-28 15:20:00,264.05,264.17,263.73,263.73,18745.0,264.05,264.17,263.73,263.73,18745.0
2019-03-28 15:30:00,263.75,263.9,263.57,263.57,41432.0,263.75,263.9,263.57,263.57,41432.0
2019-03-28 15:40:00,263.56,263.75,263.49,263.57,39967.0,263.56,263.75,263.49,263.57,39967.0
2019-03-28 15:50:00,263.56,263.8,263.43,263.53,94683.0,263.56,263.8,263.43,263.53,94683.0
2019-03-29 09:30:00,265.63,266.0,264.72,265.21,70713.0,265.63,266.0,264.72,265.21,70713.0
2019-03-29 09:40:00,265.2,265.66,264.2,264.75,47914.0,265.2,265.66,264.2,264.75,47914.0
2019-03-29 09:50:00,264.51,265.27,264.2,265.19,23807.0,264.51,265.27,264.2,265.19,23807.0
2019-03-29 10:00:00,265.2,265.91,265.1,265.88,27333.0,265.2,265.91,265.1,265.88,27333.0
2019-03-29 10:10:00,265.88,266.45,265.8,266.41,28998.0,265.88,266.45,265.8,266.41,28998.0
2019-03-29 10:20:00,266.4,266.65,266.08,266.47,32235.0,266.4,266.65,266.08,266.47,32235.0
2019-03-29 10:30:00,266.5,266.68,266.25,266.57,32404.0,266.5,266.68,266.25,266.57,32404.0
2019-03-29 10:40:00,266.61,266.75,266.0,266.1,60650.0,266.61,266.75,266.0,266.1,60650.0
2019-03-29 10:50:00,266.04,266.07,265.2,265.7,29579.0,266.04,266.07,265.2,265.7,29579.0
2019-03-29 11:00:00,265.65,266.42,265.6,266.38,18650.0,265.65,266.42,265.6,266.38,18650.0
2019-03-29 11:10:00,266.38,266.61,266.17,266.19,19005.0,266.38,266.61,266.17,266.19,19005.0
2019-03-29 11:20:00,266.12,266.53,266.01,266.45,21010.0,266.12,266.53,266.01,266.45,21010.0
2019-03-29 11:30:00,266.45,266.69,266.07,266.35,25648.0,266.45,266.69,266.07,266.35,25648.0
2019-03-29 11:40:00,266.43,266.5,265.79,265.94,21147.0,266.43,266.5,265.79,265.94,21147.0
2019-03-29 11:50:00,266.0,266.03,265.56,265.77,27228.0,266.0,266.03,265.56,265.77,27228.0
2019-03-29 12:00:00,265.71,265.76,265.47,265.75,11364.0,265.71,265.76,265.47,265.75,11364.0
2019-03-29 12:10:00,265.76,265.85,265.52,265.62,13132.0,265.76,265.85,265.52,265.62,13132.0
2019-03-29 12:20:00,265.62,266.09,265.59,265.99,11439.0,265.62,266.09,265.59,265.99,11439.0
2019-03-29 12:30:00,265.99,266.22,265.99,266.2,13118.0,265.99,266.22,265.99,266.2,13118.0
2019-03-29 12:40:00,266.22,266.23,265.98,266.1,12686.0,266.22,266.23,265.98,266.1,12686.0
2019-03-29 12:50:00,266.18,266.18,265.64,265.93,17358.0,266.18,266.18,265.64,265.93,17358.0
2019-03-29 13:00:00,265.9,266.0,265.66,265.73,9593.0,265.9,266.0,265.66,265.73,9593.0
2019-03-29 13:10:00,265.75,265.97,265.68,265.85,14736.0,265.75,265.97,265.68,265.85,14736.0
2019-03-29 13:20:00,265.82,265.85,265.6,265.77,9333.0,265.82,265.85,265.6,265.77,9333.0
2019-03-29 13:30:00,265.76,265.81,265.54,265.7,15153.0,265.76,265.81,265.54,265.7,15153.0
2019-03-29 13:40:00,265.69,266.03,265.62,265.93,14440.0,265.69,266.03,265.62,265.93,14440.0
2019-03-29 13:50:00,265.93,266.03,265.85,266.03,10218.0,265.93,266.03,265.85,266.03,10218.0
2019-03-29 14:00:00,266.12,266.4,266.0,266.31,14476.0,266.12,266.4,266.0,266.31,14476.0
2019-03-29 14:10:00,266.27,266.42,266.05,266.05,13760.0,266.27,266.42,266.05,266.05,13760.0
2019-03-29 14:20:00,266.1,266.32,266.08,266.3,13368.0,266.1,266.32,266.08,266.3,13368.0
2019-03-29 14:30:00,266.29,266.32,266.07,266.08,13497.0,266.29,266.32,266.07,266.08,13497.0
2019-03-29 14:40:00,266.06,266.09,265.78,265.96,20930.0,266.06,266.09,265.78,265.96,20930.0
2019-03-29 14:50:00,265.98,266.01,265.86,265.93,25875.0,265.98,266.01,265.86,265.93,25875.0
2019-03-29 15:00:00,265.97,266.46,265.96,266.21,23010.0,265.97,266.46,265.96,266.21,23010.0
2019-03-29 15:10:00,266.23,266.28,265.94,266.04,22980.0,266.23,266.28,265.94,266.04,22980.0
2019-03-29 15:20:00,266.04,266.13,265.83,265.97,30501.0,266.04,266.13,265.83,265.97,30501.0
2019-03-29 15:30:00,265.98,266.28,265.81,266.23,42039.0,265.98,266.28,265.81,266.23,42039.0
2019-03-29 15:40:00,266.19,266.35,266.01,266.03,57567.0,266.19,266.35,266.01,266.03,57567.0
2019-03-29 15:50:00,266.06,266.6,265.91,266.49,174451.0,266.06,266.6,265.91,266.49,174451.0
2019-04-01 09:30:00,269.79,271.36,268.83,269.84,266634.0,269.79,271.36,268.83,269.84,266634.0
2019-04-01 09:40:00,269.89,270.48,268.74,269.99,58307.0,269.89,270.48,268.74,269.99,58307.0
2019-04-01 09:50:00,269.98,270.63,268.7,269.47,63036.0,269.98,270.63,268.7,269.47,63036.0
2019-04-01 10:00:00,269.59,270.23,268.5,268.51,63876.0,269.59,270.23,268.5,268.51,63876.0
2019-04-01 10:10:00,268.55,269.18,268.19,269.09,38338.0,268.55,269.18,268.19,269.09,38338.0
2019-04-01 10:20:00,269.04,269.51,268.99,269.5,26674.0,269.04,269.51,268.99,269.5,26674.0
2019-04-01 10:30:00,269.53,269.85,268.75,269.44,31343.0,269.53,269.85,268.75,269.44,31343.0
2019-04-01 10:40:00,269.41,269.86,269.07,269.4,28243.0,269.41,269.86,269.07,269.4,28243.0
2019-04-01 10:50:00,269.3,269.9,269.17,269.57,24962.0,269.3,269.9,269.17,269.57,24962.0
2019-04-01 11:00:00,269.62,270.6,269.31,270.31,38345.0,269.62,270.6,269.31,270.31,38345.0
2019-04-01 11:10:00,270.41,270.76,270.25,270.54,26502.0,270.41,270.76,270.25,270.54,26502.0
2019-04-01 11:20:00,270.49,270.78,270.32,270.36,37853.0,270.49,270.78,270.32,270.36,37853.0
2019-04-01 11:30:00,270.35,270.85,270.29,270.69,37938.0,270.35,270.85,270.29,270.69,37938.0
2019-04-01 11:40:00,270.75,271.09,270.48,270.79,67663.0,270.75,271.09,270.48,270.79,67663.0
2019-04-01 11:50:00,270.84,271.0,270.5,270.64,42423.0,270.84,271.0,270.5,270.64,42423.0
2019-04-01 12:00:00,270.64,270.64,269.92,270.16,47906.0,270.64,270.64,269.92,270.16,47906.0
2019-04-01 12:10:00,270.16,270.39,269.97,270.34,28415.0,270.16,270.39,269.97,270.34,28415.0
2019-04-01 12:20:00,270.35,270.47,270.22,270.38,12164.0,270.35,270.47,270.22,270.38,12164.0
2019-04-01 12:30:00,270.33,270.94,270.33,270.93,17551.0,270.33,270.94,270.33,270.93,17551.0
2019-04-01 12:40:00,270.87,271.0,270.6,270.72,20013.0,270.87,271.0,270.6,270.72,20013.0
2019-04-01 12:50:00,270.73,270.94,270.73,270.91,19248.0,270.73,270.94,270.73,270.91,19248.0
2019-04-01 13:00:00,270.93,270.94,270.7,270.87,23768.0,270.93,270.94,270.7,270.87,23768.0
2019-04-01 13:10:00,270.88,270.92,270.69,270.71,24044.0,270.88,270.92,270.69,270.71,24044.0
2019-04-01 13:20:00,270.72,271.21,270.66,271.15,53209.0,270.72,271.21,270.66,271.15,53209.0
2019-04-01 13:30:00,271.15,271.21,270.92,271.2,18339.0,271.15,271.21,270.92,271.2,18339.0
2019-04-01 13:40:00,271.18,271.61,271.13,271.3,30878.0,271.18,271.61,271.13,271.3,30878.0
2019-04-01 13:50:00,271.22,271.67,271.21,271.65,18922.0,271.22,271.67,271.21,271.65,18922.0
2019-04-01 14:00:00,271.68,271.79,271.49,271.72,53038.0,271.68,271.79,271.49,271.72,53038.0
2019-04-01 14:10:00,271.73,271.74,271.32,271.39,38892.0,271.73,271.74,271.32,271.39,38892.0
2019-04-01 14:20:00,271.42,271.66,271.38,271.51,29934.0,271.42,271.66,271.38,271.51,29934.0
2019-04-01 14:30:00,271.5,271.75,271.07,271.33,86216.0,271.5,271.75,271.07,271.33,86216.0
2019-04-01 14:40:00,271.32,271.69,271.3,271.51,27197.0,271.32,271.69,271.3,271.51,27197.0
2019-04-01 14:50:00,271.5,271.76,271.42,271.74,28266.0,271.5,271.76,271.42,271.74,28266.0
2019-04-01 15:00:00,271.72,271.79,271.55,271.61,27338.0,271.72,271.79,271.55,271.61,27338.0
2019-04-01 15:10:00,271.63,271.84,271.53,271.82,31678.0,271.63,271.84,271.53,271.82,31678.0
2019-04-01 15:20:00,271.84,271.98,271.71,271.92,47788.0,271.84,271.98,271.71,271.92,47788.0
2019-04-01 15:30:00,271.91,271.94,271.79,271.93,68743.0,271.91,271.94,271.79,271.93,68743.0
2019-04-01 15:40:00,271.92,271.97,271.79,271.84,87566.0,271.92,271.97,271.79,271.84,87566.0
2019-04-01 15:50:00,271.85,272.39,271.85,272.17,163131.0,271.85,272.39,271.85,272.17,163131.0
2019-04-02 09:30:00,272.89,273.0,270.3,270.7,109021.0,272.89,273.0,270.3,270.7,109021.0
2019-04-02 09:40:00,270.51,270.76,268.85,268.98,71608.0,270.51,270.76,268.85,268.98,71608.0
2019-04-02 09:50:00,268.85,269.68,267.63,268.1,97273.0,268.85,269.68,267.63,268.1,97273.0
2019-04-02 10:00:00,267.99,269.42,267.87,269.33,46791.0,267.99,269.42,267.87,269.33,46791.0
2019-04-02 10:10:00,269.4,270.29,269.36,270.15,25837.0,269.4,270.29,269.36,270.15,25837.0
2019-04-02 10:20:00,270.15,270.5,269.64,270.38,34404.0,270.15,270.5,269.64,270.38,34404.0
2019-04-02 10:30:00,270.36,270.48,269.61,270.12,20317.0,270.36,270.48,269.61,270.12,20317.0
2019-04-02 10:40:00,270.25,270.4,269.72,270.22,24145.0,270.25,270.4,269.72,270.22,24145.0
2019-04-02 10:50:00,270.25,271.05,270.12,270.93,45729.0,270.25,271.05,270.12,270.93,45729.0
2019-04-02 11:00:00,270.92,270.97,270.31,270.55,41501.0,270.92,270.97,270.31,270.55,41501.0
2019-04-02 11:10:00,270.55,270.79,270.29,270.35,23005.0,270.55,270.79,270.29,270.35,23005.0
2019-04-02 11:20:00,270.37,271.09,270.37,270.96,19168.0,270.37,271.09,270.37,270.96,19168.0
2019-04-02 11:30:00,270.98,271.33,270.83,271.06,26926.0,270.98,271.33,270.83,271.06,26926.0
2019-04-02 11:40:00,270.99,271.48,270.61,271.39,19510.0,270.99,271.48,270.61,271.39,19510.0
2019-04-02 11:50:00,271.44,271.77,271.05,271.06,18476.0,271.44,271.77,271.05,271.06,18476.0
2019-04-02 12:00:00,271.11,271.55,271.08,271.37,23246.0,271.11,271.55,271.08,271.37,23246.0
2019-04-02 12:10:00,271.32,271.53,271.05,271.28,15819.0,271.32,271.53,271.05,271.28,15819.0
2019-04-02 12:20:00,271.31,271.33,270.87,271.09,11665.0,271.31,271.33,270.87,271.09,11665.0
2019-04-02 12:30:00,271.09,271.5,271.02,271.45,18050.0,271.09,271.5,271.02,271.45,18050.0
2019-04-02 12:40:00,271.42,271.51,271.18,271.51,11115.0,271.42,271.51,271.18,271.51,11115.0
2019-04-02 12:50:00,271.51,271.62,271.33,271.41,9637.0,271.51,271.62,271.33,271.41,9637.0
2019-04-02 13:00:00,271.47,271.51,271.07,271.18,14742.0,271.47,271.51,271.07,271.18,14742.0
2019-04-02 13:10:00,271.13,271.14,270.66,270.83,22008.0,271.13,271.14,270.66,270.83,22008.0
2019-04-02 13:20:00,270.83,271.19,270.74,271.11,14410.0,270.83,271.19,270.74,271.11,14410.0
2019-04-02 13:30:00,271.13,271.44,271.09,271.36,10502.0,271.13,271.44,271.09,271.36,10502.0
2019-04-02 13:40:00,271.38,271.44,271.18,271.36,13481.0,271.38,271.44,271.18,271.36,13481.0
2019-04-02 13:50:00,271.36,271.37,270.96,271.31,16871.0,271.36,271.37,270.96,271.31,16871.0
2019-04-02 14:00:00,271.26,271.3,271.1,271.22,10415.0,271.26,271.3,271.1,271.22,10415.0
2019-04-02 14:10:00,271.19,271.6,271.16,271.53,14399.0,271.19,271.6,271.16,271.53,14399.0
2019-04-02 14:20:00,271.49,271.67,271.37,271.5,24233.0,271.49,271.67,271.37,271.5,24233.0
2019-04-02 14:30:00,271.55,271.8,271.55,271.75,25224.0,271.55,271.8,271.55,271.75,25224.0
2019-04-02 14:40:00,271.75,271.86,271.58,271.73,28879.0,271.75,271.86,271.58,271.73,28879.0
2019-04-02 14:50:00,271.75,271.76,271.5,271.56,22333.0,271.75,271.76,271.5,271.56,22333.0
2019-04-02 15:00:00,271.57,271.7,271.48,271.52,31373.0,271.57,271.7,271.48,271.52,31373.0
2019-04-02 15:10:00,271.47,271.83,271.32,271.76,21360.0,271.47,271.83,271.32,271.76,21360.0
2019-04-02 15:20:00,271.77,271.81,271.64,271.75,18087.0,271.77,271.81,271.64,271.75,18087.0
2019-04-02 15:30:00,271.73,271.99,271.66,271.77,35266.0,271.73,271.99,271.66,271.77,35266.0
2019-04-02 15:40:00,271.79,271.9,271.65,271.75,34845.0,271.79,271.9,271.65,271.75,34845.0
2019-04-02 15:50:00,271.76,271.85,271.23,271.36,111600.0,271.76,271.85,271.23,271.36,111600.0
2019-04-03 09:30:00,273.11,273.71,271.62,272.19,91909.0,273.11,273.71,271.62,272.19,91909.0
2019-04-03 09:40:00,272.24,272.55,271.46,272.03,36557.0,272.24,272.55,271.46,272.03,36557.0
2019-04-03 09:50:00,271.97,272.49,271.35,271.8,22779.0,271.97,272.49,271.35,271.8,22779.0
2019-04-03 10:00:00,271.72,271.95,270.97,271.67,24741.0,271.72,271.95,270.97,271.67,24741.0
2019-04-03 10:10:00,271.73,272.13,271.44,272.05,22701.0,271.73,272.13,271.44,272.05,22701.0
2019-04-03 10:20:00,272.13,272.93,272.08,272.77,26750.0,272.13,272.93,272.08,272.77,26750.0
2019-04-03 10:30:00,272.72,273.6,272.61,273.54,37125.0,272.72,273.6,272.61,273.54,37125.0
2019-04-03 10:40:00,273.5,273.73,273.22,273.22,28116.0,273.5,273.73,273.22,273.22,28116.0
2019-04-03 10:50:00,273.2,273.33,272.77,273.13,26726.0,273.2,273.33,272.77,273.13,26726.0
2019-04-03 11:00:00,273.18,274.12,273.11,274.01,47691.0,273.18,274.12,273.11,274.01,47691.0
2019-04-03 11:10:00,274.07,274.18,273.32,273.65,22950.0,274.07,274.18,273.32,273.65,22950.0
2019-04-03 11:20:00,273.59,273.89,273.46,273.75,18450.0,273.59,273.89,273.46,273.75,18450.0
2019-04-03 11:30:00,273.81,274.01,273.74,273.87,19668.0,273.81,274.01,273.74,273.87,19668.0
2019-04-03 11:40:00,273.92,273.92,272.93,273.26,26810.0,273.92,273.92,272.93,273.26,26810.0
2019-04-03 11:50:00,273.24,273.78,273.12,273.69,23762.0,273.24,273.78,273.12,273.69,23762.0
2019-04-03 12:00:00,273.67,273.82,273.49,273.53,33644.0,273.67,273.82,273.49,273.53,33644.0
2019-04-03 12:10:00,273.53,273.8,273.44,273.66,23549.0,273.53,273.8,273.44,273.66,23549.0
2019-04-03 12:20:00,273.69,273.8,273.4,273.4,16133.0,273.69,273.8,273.4,273.4,16133.0
2019-04-03 12:30:00,273.32,273.45,272.84,272.97,23466.0,273.32,273.45,272.84,272.97,23466.0
2019-04-03 12:40:00,272.95,273.08,272.6,273.08,37257.0,272.95,273.08,272.6,273.08,37257.0
2019-04-03 12:50:00,273.07,273.3,272.87,273.27,20729.0,273.07,273.3,272.87,273.27,20729.0
2019-04-03 13:00:00,273.29,273.34,272.62,272.8,43358.0,273.29,273.34,272.62,272.8,43358.0
2019-04-03 13:10:00,272.82,272.95,272.53,272.56,49948.0,272.82,272.95,272.53,272.56,49948.0
2019-04-03 13:20:00,272.72,272.97,272.57,272.74,18907.0,272.72,272.97,272.57,272.74,18907.0
2019-04-03 13:30:00,272.81,272.9,272.6,272.69,62028.0,272.81,272.9,272.6,272.69,62028.0
2019-04-03 13:40:00,272.68,272.8,272.36,272.51,20109.0,272.68,272.8,272.36,272.51,20109.0
2019-04-03 13:50:00,272.5,272.56,272.01,272.03,28865.0,272.5,272.56,272.01,272.03,28865.0
2019-04-03 14:00:00,272.04,272.15,271.89,272.1,17489.0,272.04,272.15,271.89,272.1,17489.0
2019-04-03 14:10:00,272.08,272.48,272.02,272.48,17383.0,272.08,272.48,272.02,272.48,17383.0
2019-04-03 14:20:00,272.49,272.76,272.46,272.5,54614.0,272.49,272.76,272.46,272.5,54614.0
2019-04-03 14:30:00,272.53,272.56,272.2,272.22,31435.0,272.53,272.56,272.2,272.22,31435.0
2019-04-03 14:40:00,272.28,272.46,272.15,272.23,30065.0,272.28,272.46,272.15,272.23,30065.0
2019-04-03 14:50:00,272.19,272.5,272.1,272.4,18960.0,272.19,272.5,272.1,272.4,18960.0
2019-04-03 15:00:00,272.36,272.56,272.16,272.18,29100.0,272.36,272.56,272.16,272.18,29100.0
2019-04-03 15:10:00,272.08,272.22,271.69,271.74,17715.0,272.08,272.22,271.69,271.74,17715.0
2019-04-03 15:20:00,271.74,272.13,271.64,272.05,23320.0,271.74,272.13,271.64,272.05,23320.0
2019-04-03 15:30:00,272.03,272.42,271.89,272.18,50867.0,272.03,272.42,271.89,272.18,50867.0
2019-04-03 15:40:00,272.22,272.31,271.97,271.99,60355.0,272.22,272.31,271.97,271.99,60355.0
2019-04-03 15:50:00,271.99,272.05,271.42,271.45,213661.0,271.99,272.05,271.42,271.45,213661.0
2019-04-04 09:30:00,270.98,271.47,269.4,270.17,121500.0,270.98,271.47,269.4,270.17,121500.0
2019-04-04 09:40:00,270.26,270.92,269.8,270.53,49873.0,270.26,270.92,269.8,270.53,49873.0
2019-04-04 09:50:00,270.47,270.47,269.82,270.17,64309.0,270.47,270.47,269.82,270.17,64309.0
2019-04-04 10:00:00,270.28,270.29,269.12,269.19,64413.0,270.28,270.29,269.12,269.19,64413.0
2019-04-04 10:10:00,269.11,269.32,268.31,268.37,39016.0,269.11,269.32,268.31,268.37,39016.0
2019-04-04 10:20:00,268.37,268.37,266.5,266.68,81391.0,268.37,268.37,266.5,266.68,81391.0
2019-04-04 10:30:00,266.66,266.66,265.37,266.36,124384.0,266.66,266.66,265.37,266.36,124384.0
2019-04-04 10:40:00,266.48,267.74,266.43,267.63,59150.0,266.48,267.74,266.43,267.63,59150.0
2019-04-04 10:50:00,267.48,267.6,265.91,265.94,72631.0,267.48,267.6,265.91,265.94,72631.0
2019-04-04 11:00:00,266.02,266.23,265.15,265.72,69326.0,266.02,266.23,265.15,265.72,69326.0
2019-04-04 11:10:00,265.67,265.83,264.77,265.28,53757.0,265.67,265.83,264.77,265.28,53757.0
2019-04-04 11:20:00,265.27,265.34,264.63,264.75,42241.0,265.27,265.34,264.63,264.75,42241.0
2019-04-04 11:30:00,264.76,265.55,264.75,265.37,28031.0,264.76,265.55,264.75,265.37,28031.0
2019-04-04 11:40:00,265.5,265.81,265.28,265.37,31296.0,265.5,265.81,265.28,265.37,31296.0
2019-04-04 11:50:00,265.4,265.4,264.26,264.32,35712.0,265.4,265.4,264.26,264.32,35712.0
2019-04-04 12:00:00,264.31,264.85,264.22,264.64,35429.0,264.31,264.85,264.22,264.64,35429.0
2019-04-04 12:10:00,264.61,265.09,264.11,264.31,33603.0,264.61,265.09,264.11,264.31,33603.0
2019-04-04 12:20:00,264.32,264.73,264.2,264.3,32927.0,264.32,264.73,264.2,264.3,32927.0
2019-04-04 12:30:00,264.3,264.46,263.94,264.06,38722.0,264.3,264.46,263.94,264.06,38722.0
2019-04-04 12:40:00,264.03,264.4,263.72,264.26,25676.0,264.03,264.4,263.72,264.26,25676.0
2019-04-04 12:50:00,264.26,265.11,264.18,265.02,42811.0,264.26,265.11,264.18,265.02,42811.0
2019-04-04 13:00:00,264.97,265.36,264.65,265.26,32316.0,264.97,265.36,264.65,265.26,32316.0
2019-04-04 13:10:00,265.26,265.59,265.25,265.55,23814.0,265.26,265.59,265.25,265.55,23814.0
2019-04-04 13:20:00,265.57,265.75,264.69,264.71,56010.0,265.57,265.75,264.69,264.71,56010.0
2019-04-04 13:30:00,264.64,265.06,264.64,264.85,52538.0,264.64,265.06,264.64,264.85,52538.0
2019-04-04 13:40:00,264.87,265.25,264.73,265.24,32884.0,264.87,265.25,264.73,265.24,32884.0
2019-04-04 13:50:00,265.21,265.5,265.02,265.25,82906.0,265.21,265.5,265.02,265.25,82906.0
2019-04-04 14:00:00,265.29,265.66,265.29,265.48,35307.0,265.29,265.66,265.29,265.48,35307.0
2019-04-04 14:10:00,265.46,266.64,265.46,266.38,82724.0,265.46,266.64,265.46,266.38,82724.0
2019-04-04 14:20:00,266.39,267.17,266.36,267.11,34059.0,266.39,267.17,266.36,267.11,34059.0
2019-04-04 14:30:00,267.04,267.3,266.62,266.97,43870.0,267.04,267.3,266.62,266.97,43870.0
2019-04-04 14:40:00,266.96,267.25,266.82,267.17,24846.0,266.96,267.25,266.82,267.17,24846.0
2019-04-04 14:50:00,267.17,267.72,267.09,267.72,36633.0,267.17,267.72,267.09,267.72,36633.0
2019-04-04 15:00:00,267.72,267.75,267.32,267.39,34345.0,267.72,267.75,267.32,267.39,34345.0
2019-04-04 15:10:00,267.41,267.82,267.4,267.57,30600.0,267.41,267.82,267.4,267.57,30600.0
2019-04-04 15:20:00,267.66,267.66,267.15,267.15,34578.0,267.66,267.66,267.15,267.15,34578.0
2019-04-04 15:30:00,267.27,267.61,267.22,267.51,43811.0,267.27,267.61,267.22,267.51,43811.0
2019-04-04 15:40:00,267.53,267.61,267.32,267.47,57679.0,267.53,267.61,267.32,267.47,57679.0
2019-04-04 15:50:00,267.49,268.47,267.4,267.88,165342.0,267.49,268.47,267.4,267.88,165342.0
2019-04-05 09:30:00,269.44,269.65,268.09,269.65,92229.0,269.44,269.65,268.09,269.65,92229.0
2019-04-05 09:40:00,269.51,269.94,268.74,268.86,69819.0,269.51,269.94,268.74,268.86,69819.0
2019-04-05 09:50:00,268.87,268.88,267.46,268.42,78200.0,268.87,268.88,267.46,268.42,78200.0
2019-04-05 10:00:00,268.41,269.26,268.41,268.99,46529.0,268.41,269.26,268.41,268.99,46529.0
2019-04-05 10:10:00,268.98,269.12,268.1,268.1,36070.0,268.98,269.12,268.1,268.1,36070.0
2019-04-05 10:20:00,268.13,268.71,267.78,268.21,35858.0,268.13,268.71,267.78,268.21,35858.0
2019-04-05 10:30:00,268.25,268.5,267.0,267.41,69661.0,268.25,268.5,267.0,267.41,69661.0
2019-04-05 10:40:00,267.47,267.5,266.66,266.95,85519.0,267.47,267.5,266.66,266.95,85519.0
2019-04-05 10:50:00,266.87,267.69,266.86,267.47,16483.0,266.87,267.69,266.86,267.47,16483.0
2019-04-05 11:00:00,267.47,267.52,266.93,267.24,19632.0,267.47,267.52,266.93,267.24,19632.0
2019-04-05 11:10:00,267.22,267.53,266.83,266.88,28554.0,267.22,267.53,266.83,266.88,28554.0
2019-04-05 11:20:00,266.88,267.72,266.77,267.67,24954.0,266.88,267.72,266.77,267.67,24954.0
2019-04-05 11:30:00,267.72,267.9,267.41,267.81,32227.0,267.72,267.9,267.41,267.81,32227.0
2019-04-05 11:40:00,267.77,267.95,267.15,267.36,26733.0,267.77,267.95,267.15,267.36,26733.0
2019-04-05 11:50:00,267.39,267.82,267.19,267.51,15100.0,267.39,267.82,267.19,267.51,15100.0
2019-04-05 12:00:00,267.55,267.83,267.45,267.78,17384.0,267.55,267.83,267.45,267.78,17384.0
2019-04-05 12:10:00,267.77,268.06,267.77,268.03,21315.0,267.77,268.06,267.77,268.03,21315.0
2019-04-05 12:20:00,268.08,268.39,267.77,267.96,43300.0,268.08,268.39,267.77,267.96,43300.0
2019-04-05 12:30:00,267.93,268.09,267.36,267.37,19898.0,267.93,268.09,267.36,267.37,19898.0
2019-04-05 12:40:00,267.36,267.76,267.36,267.57,16558.0,267.36,267.76,267.36,267.57,16558.0
2019-04-05 12:50:00,267.55,267.55,266.82,267.17,46417.0,267.55,267.55,266.82,267.17,46417.0
2019-04-05 13:00:00,267.12,267.44,267.08,267.37,14127.0,267.12,267.44,267.08,267.37,14127.0
2019-04-05 13:10:00,267.38,267.38,267.18,267.32,11807.0,267.38,267.38,267.18,267.32,11807.0
2019-04-05 13:20:00,267.28,267.55,267.22,267.54,15193.0,267.28,267.55,267.22,267.54,15193.0
2019-04-05 13:30:00,267.48,267.54,266.81,266.85,14316.0,267.48,267.54,266.81,266.85,14316.0
2019-04-05 13:40:00,266.83,267.08,266.71,267.08,15634.0,266.83,267.08,266.71,267.08,15634.0
2019-04-05 13:50:00,267.09,267.46,267.03,267.36,13391.0,267.09,267.46,267.03,267.36,13391.0
2019-04-05 14:00:00,267.26,267.43,267.0,267.43,13414.0,267.26,267.43,267.0,267.43,13414.0
2019-04-05 14:10:00,267.45,267.45,267.0,267.11,9650.0,267.45,267.45,267.0,267.11,9650.0
2019-04-05 14:20:00,267.01,267.09,266.75,266.85,22022.0,267.01,267.09,266.75,266.85,22022.0
2019-04-05 14:30:00,266.91,267.02,266.75,266.95,19994.0,266.91,267.02,266.75,266.95,19994.0
2019-04-05 14:40:00,266.97,267.02,266.59,266.79,18835.0,266.97,267.02,266.59,266.79,18835.0
2019-04-05 14:50:00,266.81,267.09,266.69,266.79,14008.0,266.81,267.09,266.69,266.79,14008.0
2019-04-05 15:00:00,266.79,267.21,266.78,266.99,22608.0,266.79,267.21,266.78,266.99,22608.0
2019-04-05 15:10:00,266.96,267.18,266.86,267.1,17571.0,266.96,267.18,266.86,267.1,17571.0
2019-04-05 15:20:00,267.12,267.8,267.03,267.65,51873.0,267.12,267.8,267.03,267.65,51873.0
2019-04-05 15:30:00,267.56,268.02,267.56,267.89,29990.0,267.56,268.02,267.56,267.89,29990.0
2019-04-05 15:40:00,267.89,268.01,267.71,267.81,32725.0,267.89,268.01,267.71,267.81,32725.0
2019-04-05 15:50:00,267.8,267.8,266.98,267.47,114165.0,267.8,267.8,266.98,267.47,114165.0
2019-04-08 09:30:00,266.96,267.2,265.63,265.75,64574.0,266.96,267.2,265.63,265.75,64574.0
2019-04-08 09:40:00,265.88,266.44,264.7,266.15,46633.0,265.88,266.44,264.7,266.15,46633.0
2019-04-08 09:50:00,266.15,267.0,266.07,266.8,73565.0,266.15,267.0,266.07,266.8,73565.0
2019-04-08 10:00:00,266.72,267.7,266.24,267.69,42462.0,266.72,267.7,266.24,267.69,42462.0
2019-04-08 10:10:00,267.71,268.13,267.21,267.94,42932.0,267.71,268.13,267.21,267.94,42932.0
2019-04-08 10:20:00,267.85,268.04,267.05,267.41,22892.0,267.85,268.04,267.05,267.41,22892.0
2019-04-08 10:30:00,267.25,268.09,267.12,267.56,27808.0,267.25,268.09,267.12,267.56,27808.0
2019-04-08 10:40:00,267.52,267.89,267.39,267.74,15470.0,267.52,267.89,267.39,267.74,15470.0
2019-04-08 10:50:00,267.75,268.02,267.35,267.43,23275.0,267.75,268.02,267.35,267.43,23275.0
2019-04-08 11:00:00,267.4,268.14,267.17,268.0,19655.0,267.4,268.14,267.17,268.0,19655.0
2019-04-08 11:10:00,268.08,268.36,267.85,268.32,18950.0,268.08,268.36,267.85,268.32,18950.0
2019-04-08 11:20:00,268.32,268.5,267.97,268.12,17845.0,268.32,268.5,267.97,268.12,17845.0
2019-04-08 11:30:00,268.06,268.55,268.06,268.21,28634.0,268.06,268.55,268.06,268.21,28634.0
2019-04-08 11:40:00,268.26,268.5,268.01,268.06,27407.0,268.26,268.5,268.01,268.06,27407.0
2019-04-08 11:50:00,268.06,268.23,267.8,267.94,22980.0,268.06,268.23,267.8,267.94,22980.0
2019-04-08 12:00:00,268.0,268.23,267.66,268.11,22098.0,268.0,268.23,267.66,268.11,22098.0
2019-04-08 12:10:00,268.07,268.11,267.84,267.87,22143.0,268.07,268.11,267.84,267.87,22143.0
2019-04-08 12:20:00,267.88,268.08,267.79,267.96,13070.0,267.88,268.08,267.79,267.96,13070.0
2019-04-08 12:30:00,267.88,268.35,267.88,268.17,11022.0,267.88,268.35,267.88,268.17,11022.0
2019-04-08 12:40:00,268.19,268.35,268.04,268.25,12651.0,268.19,268.35,268.04,268.25,12651.0
2019-04-08 12:50:00,268.23,268.5,268.15,268.48,8270.0,268.23,268.5,268.15,268.48,8270.0
2019-04-08 13:00:00,268.5,268.73,268.38,268.62,12263.0,268.5,268.73,268.38,268.62,12263.0
2019-04-08 13:10:00,268.66,268.78,268.44,268.7,12442.0,268.66,268.78,268.44,268.7,12442.0
2019-04-08 13:20:00,268.75,268.79,268.55,268.78,10306.0,268.75,268.79,268.55,268.78,10306.0
2019-04-08 13:30:00,268.79,269.04,268.7,268.88,17012.0,268.79,269.04,268.7,268.88,17012.0
2019-04-08 13:40:00,268.92,268.97,268.49,268.61,15996.0,268.92,268.97,268.49,268.61,15996.0
2019-04-08 13:50:00,268.58,269.0,268.58,269.0,18760.0,268.58,269.0,268.58,269.0,18760.0
2019-04-08 14:00:00,269.0,269.06,268.79,268.95,13747.0,269.0,269.06,268.79,268.95,13747.0
2019-04-08 14:10:00,269.0,269.09,268.76,268.83,35785.0,269.0,269.09,268.76,268.83,35785.0
2019-04-08 14:20:00,268.87,268.88,268.15,268.3,27754.0,268.87,268.88,268.15,268.3,27754.0
2019-04-08 14:30:00,268.31,268.38,268.12,268.22,13666.0,268.31,268.38,268.12,268.22,13666.0
2019-04-08 14:40:00,268.29,268.35,267.97,268.0,9860.0,268.29,268.35,267.97,268.0,9860.0
2019-04-08 14:50:00,268.01,268.23,267.99,268.23,10597.0,268.01,268.23,267.99,268.23,10597.0
2019-04-08 15:00:00,268.19,268.38,268.19,268.21,13349.0,268.19,268.38,268.19,268.21,13349.0
2019-04-08 15:10:00,268.23,268.32,268.06,268.27,14108.0,268.23,268.32,268.06,268.27,14108.0
2019-04-08 15:20:00,268.25,268.3,268.16,268.2,11445.0,268.25,268.3,268.16,268.2,11445.0
2019-04-08 15:30:00,268.16,268.44,268.06,268.43,34586.0,268.16,268.44,268.06,268.43,34586.0
2019-04-08 15:40:00,268.43,268.48,268.25,268.4,37417.0,268.43,268.48,268.25,268.4,37417.0
2019-04-08 15:50:00,268.45,268.9,268.29,268.8,133065.0,268.45,268.9,268.29,268.8,133065.0
2019-04-09 09:30:00,267.12,269.09,266.8,268.64,64538.0,267.12,269.09,266.8,268.64,64538.0
2019-04-09 09:40:00,268.51,268.98,268.24,268.46,27703.0,268.51,268.98,268.24,268.46,27703.0
2019-04-09 09:50:00,268.32,268.96,268.07,268.88,13957.0,268.32,268.96,268.07,268.88,13957.0
2019-04-09 10:00:00,268.94,269.17,268.37,268.77,35249.0,268.94,269.17,268.37,268.77,35249.0
2019-04-09 10:10:00,268.87,269.17,268.62,268.8,19607.0,268.87,269.17,268.62,268.8,19607.0
2019-04-09 10:20:00,268.92,269.33,268.86,269.32,35189.0,268.92,269.33,268.86,269.32,35189.0
2019-04-09 10:30:00,269.35,269.46,268.73,268.79,18084.0,269.35,269.46,268.73,268.79,18084.0
2019-04-09 10:40:00,268.78,268.93,268.0,268.18,26756.0,268.78,268.93,268.0,268.18,26756.0
2019-04-09 10:50:00,268.25,268.45,267.91,268.15,18419.0,268.25,268.45,267.91,268.15,18419.0
2019-04-09 11:00:00,268.11,269.32,268.1,269.15,40372.0,268.11,269.32,268.1,269.15,40372.0
2019-04-09 11:10:00,269.16,269.76,269.14,269.44,37252.0,269.16,269.76,269.14,269.44,37252.0
2019-04-09 11:20:00,269.41,269.58,268.92,269.28,11923.0,269.41,269.58,268.92,269.28,11923.0
2019-04-09 11:30:00,269.2,269.64,269.19,269.64,46509.0,269.2,269.64,269.19,269.64,46509.0
2019-04-09 11:40:00,269.64,269.81,269.34,269.76,21652.0,269.64,269.81,269.34,269.76,21652.0
2019-04-09 11:50:00,269.83,269.99,269.4,269.43,20277.0,269.83,269.99,269.4,269.43,20277.0
2019-04-09 12:00:00,269.43,269.46,269.01,269.07,14877.0,269.43,269.46,269.01,269.07,14877.0
2019-04-09 12:10:00,268.99,269.32,268.92,269.17,10844.0,268.99,269.32,268.92,269.17,10844.0
2019-04-09 12:20:00,269.24,269.58,269.13,269.58,15497.0,269.24,269.58,269.13,269.58,15497.0
2019-04-09 12:30:00,269.58,269.61,269.27,269.47,18089.0,269.58,269.61,269.27,269.47,18089.0
2019-04-09 12:40:00,269.47,269.6,269.3,269.3,9788.0,269.47,269.6,269.3,269.3,9788.0
2019-04-09 12:50:00,269.3,269.42,269.06,269.16,5992.0,269.3,269.42,269.06,269.16,5992.0
2019-04-09 13:00:00,269.18,269.23,268.5,268.5,57955.0,269.18,269.23,268.5,268.5,57955.0
2019-04-09 13:10:00,268.5,268.6,268.14,268.14,35274.0,268.5,268.6,268.14,268.14,35274.0
2019-04-09 13:20:00,268.13,268.3,267.99,268.17,55372.0,268.13,268.3,267.99,268.17,55372.0
2019-04-09 13:30:00,268.14,268.68,268.12,268.57,11769.0,268.14,268.68,268.12,268.57,11769.0
2019-04-09 13:40:00,268.59,268.63,268.37,268.57,9100.0,268.59,268.63,268.37,268.57,9100.0
2019-04-09 13:50:00,268.51,268.55,268.33,268.33,14409.0,268.51,268.55,268.33,268.33,14409.0
2019-04-09 14:00:00,268.38,268.43,268.09,268.21,11345.0,268.38,268.43,268.09,268.21,11345.0
2019-04-09 14:10:00,268.22,268.64,268.21,268.25,11845.0,268.22,268.64,268.21,268.25,11845.0
2019-04-09 14:20:00,268.24,268.56,268.21,268.46,14028.0,268.24,268.56,268.21,268.46,14028.0
2019-04-09 14:30:00,268.44,268.69,268.41,268.67,12127.0,268.44,268.69,268.41,268.67,12127.0
2019-04-09 14:40:00,268.64,268.65,268.18,268.39,12265.0,268.64,268.65,268.18,268.39,12265.0
2019-04-09 14:50:00,268.48,268.62,268.32,268.58,10665.0,268.48,268.62,268.32,268.58,10665.0
2019-04-09 15:00:00,268.54,268.65,268.25,268.36,12686.0,268.54,268.65,268.25,268.36,12686.0
2019-04-09 15:10:00,268.33,268.75,268.32,268.64,16218.0,268.33,268.75,268.32,268.64,16218.0
2019-04-09 15:20:00,268.64,268.76,268.49,268.7,25522.0,268.64,268.76,268.49,268.7,25522.0
2019-04-09 15:30:00,268.7,269.12,268.69,269.06,21865.0,268.7,269.12,268.69,269.06,21865.0
2019-04-09 15:40:00,269.04,269.09,268.97,268.99,22039.0,269.04,269.09,268.97,268.99,22039.0
2019-04-09 15:50:00,269.01,269.1,268.41,269.03,101573.0,269.01,269.1,268.41,269.03,101573.0
2019-04-10 09:30:00,269.47,270.09,269.01,269.44,47735.0,269.47,270.09,269.01,269.44,47735.0
2019-04-10 09:40:00,269.32,270.79,269.23,270.72,34733.0,269.32,270.79,269.23,270.72,34733.0
2019-04-10 09:50:00,270.79,271.0,270.31,270.9,21775.0,270.79,271.0,270.31,270.9,21775.0
2019-04-10 10:00:00,270.87,271.14,270.76,270.95,59492.0,270.87,271.14,270.76,270.95,59492.0
2019-04-10 10:10:00,270.92,271.13,270.64,270.99,31764.0,270.92,271.13,270.64,270.99,31764.0
2019-04-10 10:20:00,271.0,271.23,270.6,271.09,49110.0,271.0,271.23,270.6,271.09,49110.0
2019-04-10 10:30:00,271.19,271.5,271.14,271.39,24009.0,271.19,271.5,271.14,271.39,24009.0
2019-04-10 10:40:00,271.34,272.16,271.28,272.06,57698.0,271.34,272.16,271.28,272.06,57698.0
2019-04-10 10:50:00,272.1,272.15,271.22,271.28,20033.0,272.1,272.15,271.22,271.28,20033.0
2019-04-10 11:00:00,271.32,271.52,271.08,271.51,31289.0,271.32,271.52,271.08,271.51,31289.0
2019-04-10 11:10:00,271.48,271.65,271.18,271.64,18118.0,271.48,271.65,271.18,271.64,18118.0
2019-04-10 11:20:00,271.63,271.65,271.08,271.29,15447.0,271.63,271.65,271.08,271.29,15447.0
2019-04-10 11:30:00,271.31,271.99,271.26,271.91,16781.0,271.31,271.99,271.26,271.91,16781.0
2019-04-10 11:40:00,271.96,271.96,271.48,271.48,16501.0,271.96,271.96,271.48,271.48,16501.0
2019-04-10 11:50:00,271.57,271.76,271.42,271.75,25248.0,271.57,271.76,271.42,271.75,25248.0
2019-04-10 12:00:00,271.77,271.8,271.47,271.56,62598.0,271.77,271.8,271.47,271.56,62598.0
2019-04-10 12:10:00,271.58,271.78,271.46,271.57,29085.0,271.58,271.78,271.46,271.57,29085.0
2019-04-10 12:20:00,271.59,271.66,271.5,271.53,6891.0,271.59,271.66,271.5,271.53,6891.0
2019-04-10 12:30:00,271.46,271.85,271.41,271.48,13209.0,271.46,271.85,271.41,271.48,13209.0
2019-04-10 12:40:00,271.49,271.67,271.4,271.51,22769.0,271.49,271.67,271.4,271.51,22769.0
2019-04-10 12:50:00,271.54,271.59,271.42,271.55,12321.0,271.54,271.59,271.42,271.55,12321.0
2019-04-10 13:00:00,271.57,271.58,271.19,271.24,30163.0,271.57,271.58,271.19,271.24,30163.0
2019-04-10 13:10:00,271.24,271.32,271.13,271.15,8895.0,271.24,271.32,271.13,271.15,8895.0
2019-04-10 13:20:00,271.13,271.14,270.9,270.93,6596.0,271.13,271.14,270.9,270.93,6596.0
2019-04-10 13:30:00,270.89,271.15,270.87,271.11,6379.0,270.89,271.15,270.87,271.11,6379.0
2019-04-10 13:40:00,271.17,271.31,271.06,271.23,9818.0,271.17,271.31,271.06,271.23,9818.0
2019-04-10 13:50:00,271.2,271.37,271.02,271.35,11350.0,271.2,271.37,271.02,271.35,11350.0
2019-04-10 14:00:00,271.33,271.52,271.15,271.18,7980.0,271.33,271.52,271.15,271.18,7980.0
2019-04-10 14:10:00,271.15,271.24,270.88,271.16,15380.0,271.15,271.24,270.88,271.16,15380.0
2019-04-10 14:20:00,271.24,271.33,270.6,270.88,27022.0,271.24,271.33,270.6,270.88,27022.0
2019-04-10 14:30:00,270.78,270.85,270.6,270.8,7630.0,270.78,270.85,270.6,270.8,7630.0
2019-04-10 14:40:00,270.81,270.95,270.75,270.8,6720.0,270.81,270.95,270.75,270.8,6720.0
2019-04-10 14:50:00,270.86,271.33,270.86,271.21,10636.0,270.86,271.33,270.86,271.21,10636.0
2019-04-10 15:00:00,271.2,271.58,271.2,271.41,27884.0,271.2,271.58,271.2,271.41,27884.0
2019-04-10 15:10:00,271.38,271.46,271.22,271.23,14593.0,271.38,271.46,271.22,271.23,14593.0
2019-04-10 15:20:00,271.29,271.46,271.1,271.42,25326.0,271.29,271.46,271.1,271.42,25326.0
2019-04-10 15:30:00,271.43,271.67,271.27,271.53,17905.0,271.43,271.67,271.27,271.53,17905.0
2019-04-10 15:40:00,271.56,271.69,271.33,271.37,28252.0,271.56,271.69,271.33,271.37,28252.0
2019-04-10 15:50:00,271.43,271.65,271.15,271.57,86454.0,271.43,271.65,271.15,271.57,86454.0
2019-04-11 09:30:00,272.14,272.14,270.77,271.39,58557.0,272.14,272.14,270.77,271.39,58557.0
2019-04-11 09:40:00,271.58,272.25,271.17,272.03,75853.0,271.58,272.25,271.17,272.03,75853.0
2019-04-11 09:50:00,272.0,272.22,271.15,271.43,46412.0,272.0,272.22,271.15,271.43,46412.0
2019-04-11 10:00:00,271.47,271.94,271.21,271.49,31233.0,271.47,271.94,271.21,271.49,31233.0
2019-04-11 10:10:00,271.53,271.75,270.97,271.25,54838.0,271.53,271.75,270.97,271.25,54838.0
2019-04-11 10:20:00,271.34,272.13,271.28,271.87,21542.0,271.34,272.13,271.28,271.87,21542.0
2019-04-11 10:30:00,271.9,271.99,271.3,271.37,85219.0,271.9,271.99,271.3,271.37,85219.0
2019-04-11 10:40:00,271.37,271.62,271.27,271.35,24739.0,271.37,271.62,271.27,271.35,24739.0
2019-04-11 10:50:00,271.27,272.27,271.26,272.27,26413.0,271.27,272.27,271.26,272.27,26413.0
2019-04-11 11:00:00,272.22,272.31,271.83,272.0,24654.0,272.22,272.31,271.83,272.0,24654.0
2019-04-11 11:10:00,271.99,272.28,271.8,272.28,21788.0,271.99,272.28,271.8,272.28,21788.0
2019-04-11 11:20:00,272.21,272.52,271.94,271.99,12098.0,272.21,272.52,271.94,271.99,12098.0
2019-04-11 11:30:00,271.94,272.28,271.9,272.18,11028.0,271.94,272.28,271.9,272.18,11028.0
2019-04-11 11:40:00,272.07,272.08,271.69,272.03,33647.0,272.07,272.08,271.69,272.03,33647.0
2019-04-11 11:50:00,272.13,272.25,271.86,271.99,10655.0,272.13,272.25,271.86,271.99,10655.0
2019-04-11 12:00:00,271.99,272.37,271.86,272.35,23475.0,271.99,272.37,271.86,272.35,23475.0
2019-04-11 12:10:00,272.4,272.63,272.32,272.58,22563.0,272.4,272.63,272.32,272.58,22563.0
2019-04-11 12:20:00,272.55,272.62,272.32,272.44,11052.0,272.55,272.62,272.32,272.44,11052.0
2019-04-11 12:30:00,272.46,272.73,272.4,272.58,19916.0,272.46,272.73,272.4,272.58,19916.0
2019-04-11 12:40:00,272.58,272.75,272.48,272.51,5975.0,272.58,272.75,272.48,272.51,5975.0
2019-04-11 12:50:00,272.47,272.76,272.47,272.64,8088.0,272.47,272.76,272.47,272.64,8088.0
2019-04-11 13:00:00,272.65,272.88,272.65,272.82,13826.0,272.65,272.88,272.65,272.82,13826.0
2019-04-11 13:10:00,272.77,272.92,272.73,272.77,5784.0,272.77,272.92,272.73,272.77,5784.0
2019-04-11 13:20:00,272.77,272.83,272.39,272.4,20608.0,272.77,272.83,272.39,272.4,20608.0
2019-04-11 13:30:00,272.45,272.48,272.21,272.24,12025.0,272.45,272.48,272.21,272.24,12025.0
2019-04-11 13:40:00,272.22,272.34,272.01,272.23,13695.0,272.22,272.34,272.01,272.23,13695.0
2019-04-11 13:50:00,272.22,272.34,271.84,271.84,15982.0,272.22,272.34,271.84,271.84,15982.0
2019-04-11 14:00:00,271.97,272.1,271.84,271.92,8690.0,271.97,272.1,271.84,271.92,8690.0
2019-04-11 14:10:00,271.9,272.0,271.77,271.96,11087.0,271.9,272.0,271.77,271.96,11087.0
2019-04-11 14:20:00,271.99,272.15,271.75,271.75,74314.0,271.99,272.15,271.75,271.75,74314.0
2019-04-11 14:30:00,271.7,271.95,271.54,271.56,19401.0,271.7,271.95,271.54,271.56,19401.0
2019-04-11 14:40:00,271.52,271.59,271.31,271.48,15707.0,271.52,271.59,271.31,271.48,15707.0
2019-04-11 14:50:00,271.42,271.51,271.16,271.47,24789.0,271.42,271.51,271.16,271.47,24789.0
2019-04-11 15:00:00,271.45,271.77,271.39,271.77,14485.0,271.45,271.77,271.39,271.77,14485.0
2019-04-11 15:10:00,271.76,271.83,271.68,271.74,16032.0,271.76,271.83,271.68,271.74,16032.0
2019-04-11 15:20:00,271.75,271.78,271.46,271.47,11624.0,271.75,271.78,271.46,271.47,11624.0
2019-04-11 15:30:00,271.48,271.78,271.43,271.74,17787.0,271.48,271.78,271.43,271.74,17787.0
2019-04-11 15:40:00,271.74,271.75,271.42,271.43,27839.0,271.74,271.75,271.42,271.43,27839.0
2019-04-11 15:50:00,271.4,271.96,271.4,271.82,82314.0,271.4,271.96,271.4,271.82,82314.0
2019-04-12 09:30:00,273.01,273.1,271.82,271.83,80629.0,273.01,273.1,271.82,271.83,80629.0
2019-04-12 09:40:00,271.66,272.19,270.82,271.13,52238.0,271.66,272.19,270.82,271.13,52238.0
2019-04-12 09:50:00,271.29,272.27,271.27,272.27,23916.0,271.29,272.27,271.27,272.27,23916.0
2019-04-12 10:00:00,272.42,272.84,272.17,272.47,37582.0,272.42,272.84,272.17,272.47,37582.0
2019-04-12 10:10:00,272.47,272.92,272.19,272.92,21870.0,272.47,272.92,272.19,272.92,21870.0
2019-04-12 10:20:00,272.9,273.51,272.75,273.22,27433.0,272.9,273.51,272.75,273.22,27433.0
2019-04-12 10:30:00,273.14,273.41,272.92,273.07,18819.0,273.14,273.41,272.92,273.07,18819.0
2019-04-12 10:40:00,273.11,273.47,272.73,273.01,18747.0,273.11,273.47,272.73,273.01,18747.0
2019-04-12 10:50:00,272.99,273.2,272.76,272.99,18358.0,272.99,273.2,272.76,272.99,18358.0
2019-04-12 11:00:00,272.98,272.98,272.6,272.75,13198.0,272.98,272.98,272.6,272.75,13198.0
2019-04-12 11:10:00,272.75,272.76,272.23,272.36,16587.0,272.75,272.76,272.23,272.36,16587.0
2019-04-12 11:20:00,272.32,272.69,272.32,272.54,7850.0,272.32,272.69,272.32,272.54,7850.0
2019-04-12 11:30:00,272.57,273.12,272.52,272.74,19611.0,272.57,273.12,272.52,272.74,19611.0
2019-04-12 11:40:00,272.83,272.94,272.63,272.76,11386.0,272.83,272.94,272.63,272.76,11386.0
2019-04-12 11:50:00,272.89,272.94,272.61,272.85,11430.0,272.89,272.94,272.61,272.85,11430.0
2019-04-12 12:00:00,272.9,272.9,272.52,272.63,5910.0,272.9,272.9,272.52,272.63,5910.0
2019-04-12 12:10:00,272.69,273.06,272.58,273.06,11240.0,272.69,273.06,272.58,273.06,11240.0
2019-04-12 12:20:00,273.05,273.07,272.8,272.89,10065.0,273.05,273.07,272.8,272.89,10065.0
2019-04-12 12:30:00,272.91,272.94,272.26,272.26,17398.0,272.91,272.94,272.26,272.26,17398.0
2019-04-12 12:40:00,272.26,272.5,272.25,272.45,26103.0,272.26,272.5,272.25,272.45,26103.0
2019-04-12 12:50:00,272.48,272.7,272.43,272.62,11553.0,272.48,272.7,272.43,272.62,11553.0
2019-04-12 13:00:00,272.69,272.81,272.49,272.81,15175.0,272.69,272.81,272.49,272.81,15175.0
2019-04-12 13:10:00,272.76,272.81,272.58,272.79,14146.0,272.76,272.81,272.58,272.79,14146.0
2019-04-12 13:20:00,272.82,272.82,272.02,272.03,32632.0,272.82,272.82,272.02,272.03,32632.0
2019-04-12 13:30:00,272.0,272.23,271.69,271.85,22961.0,272.0,272.23,271.69,271.85,22961.0
2019-04-12 13:40:00,271.91,272.03,271.76,271.94,13699.0,271.91,272.03,271.76,271.94,13699.0
2019-04-12 13:50:00,271.93,271.95,271.61,271.62,10870.0,271.93,271.95,271.61,271.62,10870.0
2019-04-12 14:00:00,271.61,271.96,271.55,271.96,18573.0,271.61,271.96,271.55,271.96,18573.0
2019-04-12 14:10:00,271.97,272.07,271.65,271.65,16661.0,271.97,272.07,271.65,271.65,16661.0
2019-04-12 14:20:00,271.64,271.93,271.64,271.81,21011.0,271.64,271.93,271.64,271.81,21011.0
2019-04-12 14:30:00,271.83,271.85,271.41,271.64,22737.0,271.83,271.85,271.41,271.64,22737.0
2019-04-12 14:40:00,271.56,271.73,271.5,271.57,14398.0,271.56,271.73,271.5,271.57,14398.0
2019-04-12 14:50:00,271.54,271.99,271.54,271.95,22090.0,271.54,271.99,271.54,271.95,22090.0
2019-04-12 15:00:00,271.9,271.94,271.59,271.59,26936.0,271.9,271.94,271.59,271.59,26936.0
2019-04-12 15:10:00,271.58,271.74,271.49,271.55,38404.0,271.58,271.74,271.49,271.55,38404.0
2019-04-12 15:20:00,271.53,271.55,271.2,271.39,26952.0,271.53,271.55,271.2,271.39,26952.0
2019-04-12 15:30:00,271.41,271.79,271.38,271.74,45578.0,271.41,271.79,271.38,271.74,45578.0
2019-04-12 15:40:00,271.74,271.76,271.39,271.48,52196.0,271.74,271.76,271.39,271.48,52196.0
2019-04-12 15:50:00,271.46,271.88,271.35,271.85,127183.0,271.46,271.88,271.35,271.85,127183.0
2019-04-15 09:30:00,271.99,273.12,271.56,272.98,53728.0,271.99,273.12,271.56,272.98,53728.0
2019-04-15 09:40:00,273.01,273.71,272.87,273.27,28663.0,273.01,273.71,272.87,273.27,28663.0
2019-04-15 09:50:00,273.25,273.37,272.08,272.55,17512.0,273.25,273.37,272.08,272.55,17512.0
2019-04-15 10:00:00,272.67,272.7,271.92,271.98,16988.0,272.67,272.7,271.92,271.98,16988.0
2019-04-15 10:10:00,271.98,272.14,271.53,271.59,28282.0,271.98,272.14,271.53,271.59,28282.0
2019-04-15 10:20:00,271.58,272.16,271.26,271.31,25349.0,271.58,272.16,271.26,271.31,25349.0
2019-04-15 10:30:00,271.22,271.36,270.62,270.93,24294.0,271.22,271.36,270.62,270.93,24294.0
2019-04-15 10:40:00,271.0,271.53,270.83,271.49,24666.0,271.0,271.53,270.83,271.49,24666.0
2019-04-15 10:50:00,271.53,272.13,271.48,271.92,15792.0,271.53,272.13,271.48,271.92,15792.0
2019-04-15 11:00:00,272.08,272.24,271.82,272.09,10213.0,272.08,272.24,271.82,272.09,10213.0
2019-04-15 11:10:00,272.08,272.3,271.92,272.08,10901.0,272.08,272.3,271.92,272.08,10901.0
2019-04-15 11:20:00,272.04,272.05,271.6,271.68,13025.0,272.04,272.05,271.6,271.68,13025.0
2019-04-15 11:30:00,271.68,271.68,271.29,271.3,13218.0,271.68,271.68,271.29,271.3,13218.0
2019-04-15 11:40:00,271.34,271.51,271.14,271.37,17729.0,271.34,271.51,271.14,271.37,17729.0
2019-04-15 11:50:00,271.46,272.12,271.44,272.01,27104.0,271.46,272.12,271.44,272.01,27104.0
2019-04-15 12:00:00,272.06,272.18,271.31,271.31,20257.0,272.06,272.18,271.31,271.31,20257.0
2019-04-15 12:10:00,271.28,271.58,271.21,271.58,8600.0,271.28,271.58,271.21,271.58,8600.0
2019-04-15 12:20:00,271.62,271.83,271.54,271.63,12285.0,271.62,271.83,271.54,271.63,12285.0
2019-04-15 12:30:00,271.7,271.97,271.64,271.71,11597.0,271.7,271.97,271.64,271.71,11597.0
2019-04-15 12:40:00,271.72,271.88,271.6,271.7,16809.0,271.72,271.88,271.6,271.7,16809.0
2019-04-15 12:50:00,271.72,271.72,271.33,271.55,13971.0,271.72,271.72,271.33,271.55,13971.0
2019-04-15 13:00:00,271.55,271.96,271.49,271.87,11880.0,271.55,271.96,271.49,271.87,11880.0
2019-04-15 13:10:00,271.9,272.11,271.89,272.01,9965.0,271.9,272.11,271.89,272.01,9965.0
2019-04-15 13:20:00,272.01,272.1,271.91,271.98,11976.0,272.01,272.1,271.91,271.98,11976.0
2019-04-15 13:30:00,272.0,272.14,271.99,272.07,9410.0,272.0,272.14,271.99,272.07,9410.0
2019-04-15 13:40:00,272.1,272.16,271.99,272.04,5247.0,272.1,272.16,271.99,272.04,5247.0
2019-04-15 13:50:00,272.05,272.11,271.91,271.91,4003.0,272.05,272.11,271.91,271.91,4003.0
2019-04-15 14:00:00,271.94,272.1,271.89,271.91,17884.0,271.94,272.1,271.89,271.91,17884.0
2019-04-15 14:10:00,271.94,272.17,271.84,272.1,13862.0,271.94,272.17,271.84,272.1,13862.0
2019-04-15 14:20:00,272.09,272.27,272.02,272.24,6926.0,272.09,272.27,272.02,272.24,6926.0
2019-04-15 14:30:00,272.27,272.44,272.21,272.31,17853.0,272.27,272.44,272.21,272.31,17853.0
2019-04-15 14:40:00,272.31,272.52,272.23,272.41,9222.0,272.31,272.52,272.23,272.41,9222.0
2019-04-15 14:50:00,272.46,272.62,272.41,272.57,9920.0,272.46,272.62,272.41,272.57,9920.0
2019-04-15 15:00:00,272.52,272.68,272.44,272.58,13201.0,272.52,272.68,272.44,272.58,13201.0
2019-04-15 15:10:00,272.6,272.75,272.55,272.68,12666.0,272.6,272.75,272.55,272.68,12666.0
2019-04-15 15:20:00,272.66,272.67,272.48,272.63,13167.0,272.66,272.67,272.48,272.63,13167.0
2019-04-15 15:30:00,272.63,272.64,272.3,272.43,26347.0,272.63,272.64,272.3,272.43,26347.0
2019-04-15 15:40:00,272.41,272.51,272.35,272.39,33694.0,272.41,272.51,272.35,272.39,33694.0
2019-04-15 15:50:00,272.41,272.53,272.16,272.22,112199.0,272.41,272.53,272.16,272.22,112199.0
2019-04-16 09:30:00,273.07,273.17,272.18,272.6,45978.0,273.07,273.17,272.18,272.6,45978.0
2019-04-16 09:40:00,272.56,272.88,272.37,272.68,20230.0,272.56,272.88,272.37,272.68,20230.0
2019-04-16 09:50:00,272.6,272.94,272.06,272.29,15464.0,272.6,272.94,272.06,272.29,15464.0
2019-04-16 10:00:00,272.49,273.08,272.49,272.71,12649.0,272.49,273.08,272.49,272.71,12649.0
2019-04-16 10:10:00,272.79,273.28,272.77,273.19,14252.0,272.79,273.28,272.77,273.19,14252.0
2019-04-16 10:20:00,273.22,273.33,272.6,272.84,14674.0,273.22,273.33,272.6,272.84,14674.0
2019-04-16 10:30:00,272.88,273.0,272.58,272.82,24585.0,272.88,273.0,272.58,272.82,24585.0
2019-04-16 10:40:00,272.87,272.89,272.2,272.31,11258.0,272.87,272.89,272.2,272.31,11258.0
2019-04-16 10:50:00,272.29,272.7,272.13,272.34,33830.0,272.29,272.7,272.13,272.34,33830.0
2019-04-16 11:00:00,272.33,272.94,272.29,272.94,31848.0,272.33,272.94,272.29,272.94,31848.0
2019-04-16 11:10:00,272.94,273.11,272.71,272.88,15370.0,272.94,273.11,272.71,272.88,15370.0
2019-04-16 11:20:00,272.83,273.1,272.61,272.72,16339.0,272.83,273.1,272.61,272.72,16339.0
2019-04-16 11:30:00,272.66,273.0,272.55,273.0,10875.0,272.66,273.0,272.55,273.0,10875.0
2019-04-16 11:40:00,273.02,273.04,272.31,272.42,17872.0,273.02,273.04,272.31,272.42,17872.0
2019-04-16 11:50:00,272.39,272.47,271.97,272.12,19138.0,272.39,272.47,271.97,272.12,19138.0
2019-04-16 12:00:00,272.09,272.51,272.02,272.42,14382.0,272.09,272.51,272.02,272.42,14382.0
2019-04-16 12:10:00,272.38,272.73,272.24,272.57,19173.0,272.38,272.73,272.24,272.57,19173.0
2019-04-16 12:20:00,272.52,272.63,272.21,272.32,7554.0,272.52,272.63,272.21,272.32,7554.0
2019-04-16 12:30:00,272.21,272.38,272.11,272.31,11902.0,272.21,272.38,272.11,272.31,11902.0
2019-04-16 12:40:00,272.28,272.54,272.21,272.41,12097.0,272.28,272.54,272.21,272.41,12097.0
2019-04-16 12:50:00,272.48,272.79,272.41,272.73,12950.0,272.48,272.79,272.41,272.73,12950.0
2019-04-16 13:00:00,272.74,273.11,272.65,273.11,36268.0,272.74,273.11,272.65,273.11,36268.0
2019-04-16 13:10:00,273.15,273.15,272.83,272.83,9567.0,273.15,273.15,272.83,272.83,9567.0
2019-04-16 13:20:00,272.87,273.16,272.8,273.12,9310.0,272.87,273.16,272.8,273.12,9310.0
2019-04-16 13:30:00,273.12,273.16,272.86,272.87,16556.0,273.12,273.16,272.86,272.87,16556.0
2019-04-16 13:40:00,272.87,273.39,272.85,273.3,20170.0,272.87,273.39,272.85,273.3,20170.0
2019-04-16 13:50:00,273.32,273.38,273.02,273.13,14073.0,273.32,273.38,273.02,273.13,14073.0
2019-04-16 14:00:00,273.11,273.21,272.87,272.93,18807.0,273.11,273.21,272.87,272.93,18807.0
2019-04-16 14:10:00,272.9,272.91,272.62,272.74,24541.0,272.9,272.91,272.62,272.74,24541.0
2019-04-16 14:20:00,272.77,272.82,272.58,272.64,19540.0,272.77,272.82,272.58,272.64,19540.0
2019-04-16 14:30:00,272.67,272.8,272.32,272.5,19857.0,272.67,272.8,272.32,272.5,19857.0
2019-04-16 14:40:00,272.45,272.62,272.4,272.55,11475.0,272.45,272.62,272.4,272.55,11475.0
2019-04-16 14:50:00,272.49,272.65,272.35,272.47,14776.0,272.49,272.65,272.35,272.47,14776.0
2019-04-16 15:00:00,272.48,272.61,272.36,272.4,21010.0,272.48,272.61,272.36,272.4,21010.0
2019-04-16 15:10:00,272.41,272.46,272.07,272.27,42506.0,272.41,272.46,272.07,272.27,42506.0
2019-04-16 15:20:00,272.25,272.25,271.36,271.46,27725.0,272.25,272.25,271.36,271.46,27725.0
2019-04-16 15:30:00,271.41,271.41,269.64,270.39,65299.0,271.41,271.41,269.64,270.39,65299.0
2019-04-16 15:40:00,270.4,271.41,270.4,271.28,72231.0,270.4,271.41,270.4,271.28,72231.0
2019-04-16 15:50:00,271.25,271.54,271.2,271.43,104352.0,271.25,271.54,271.2,271.43,104352.0
2019-04-17 09:30:00,272.2,272.67,270.06,270.53,100501.0,272.2,272.67,270.06,270.53,100501.0
2019-04-17 09:40:00,270.57,271.83,270.0,271.81,49282.0,270.57,271.83,270.0,271.81,49282.0
2019-04-17 09:50:00,271.84,272.22,270.58,270.65,43926.0,271.84,272.22,270.58,270.65,43926.0
2019-04-17 10:00:00,270.73,271.07,268.69,269.43,87262.0,270.73,271.07,268.69,269.43,87262.0
2019-04-17 10:10:00,269.44,269.86,269.08,269.71,39791.0,269.44,269.86,269.08,269.71,39791.0
2019-04-17 10:20:00,269.71,270.02,269.02,269.8,83251.0,269.71,270.02,269.02,269.8,83251.0
2019-04-17 10:30:00,269.59,270.29,269.41,270.29,34540.0,269.59,270.29,269.41,270.29,34540.0
2019-04-17 10:40:00,270.29,270.5,269.64,269.87,22084.0,270.29,270.5,269.64,269.87,22084.0
2019-04-17 10:50:00,269.88,270.07,269.23,269.71,17897.0,269.88,270.07,269.23,269.71,17897.0
2019-04-17 11:00:00,269.51,270.07,269.31,269.89,15108.0,269.51,270.07,269.31,269.89,15108.0
2019-04-17 11:10:00,269.9,269.98,269.36,269.68,14868.0,269.9,269.98,269.36,269.68,14868.0
2019-04-17 11:20:00,269.64,269.9,269.48,269.7,16402.0,269.64,269.9,269.48,269.7,16402.0
2019-04-17 11:30:00,269.7,269.8,269.13,269.42,36541.0,269.7,269.8,269.13,269.42,36541.0
2019-04-17 11:40:00,269.51,270.23,269.26,270.04,17241.0,269.51,270.23,269.26,270.04,17241.0
2019-04-17 11:50:00,270.11,270.3,269.63,269.79,9621.0,270.11,270.3,269.63,269.79,9621.0
2019-04-17 12:00:00,269.72,269.87,269.3,269.39,13001.0,269.72,269.87,269.3,269.39,13001.0
2019-04-17 12:10:00,269.34,269.62,269.29,269.43,10219.0,269.34,269.62,269.29,269.43,10219.0
2019-04-17 12:20:00,269.37,270.04,269.31,270.04,8623.0,269.37,270.04,269.31,270.04,8623.0
2019-04-17 12:30:00,270.1,270.52,270.0,270.2,16279.0,270.1,270.52,270.0,270.2,16279.0
2019-04-17 12:40:00,270.12,270.39,270.1,270.19,13483.0,270.12,270.39,270.1,270.19,13483.0
2019-04-17 12:50:00,270.19,270.65,270.08,270.42,13519.0,270.19,270.65,270.08,270.42,13519.0
2019-04-17 13:00:00,270.45,270.56,270.24,270.53,13453.0,270.45,270.56,270.24,270.53,13453.0
2019-04-17 13:10:00,270.45,270.48,270.26,270.33,8833.0,270.45,270.48,270.26,270.33,8833.0
2019-04-17 13:20:00,270.33,270.35,269.58,269.62,15567.0,270.33,270.35,269.58,269.62,15567.0
2019-04-17 13:30:00,269.65,270.0,269.42,269.98,17890.0,269.65,270.0,269.42,269.98,17890.0
2019-04-17 13:40:00,269.98,270.24,269.98,270.06,9837.0,269.98,270.24,269.98,270.06,9837.0
2019-04-17 13:50:00,270.05,270.05,269.68,269.68,5231.0,270.05,270.05,269.68,269.68,5231.0
2019-04-17 14:00:00,269.59,269.75,268.95,269.06,35453.0,269.59,269.75,268.95,269.06,35453.0
2019-04-17 14:10:00,269.05,269.17,268.62,269.13,34274.0,269.05,269.17,268.62,269.13,34274.0
2019-04-17 14:20:00,269.09,269.24,268.62,268.74,36773.0,269.09,269.24,268.62,268.74,36773.0
2019-04-17 14:30:00,268.82,269.0,268.6,268.61,35152.0,268.82,269.0,268.6,268.61,35152.0
2019-04-17 14:40:00,268.6,268.87,268.45,268.82,23793.0,268.6,268.87,268.45,268.82,23793.0
2019-04-17 14:50:00,268.82,269.0,268.61,268.79,33743.0,268.82,269.0,268.61,268.79,33743.0
2019-04-17 15:00:00,268.85,269.12,268.57,268.65,24453.0,268.85,269.12,268.57,268.65,24453.0
2019-04-17 15:10:00,268.67,268.82,268.51,268.51,24249.0,268.67,268.82,268.51,268.51,24249.0
2019-04-17 15:20:00,268.5,268.73,268.44,268.69,49502.0,268.5,268.73,268.44,268.69,49502.0
2019-04-17 15:30:00,268.67,269.13,268.53,269.11,53004.0,268.67,269.13,268.53,269.11,53004.0
2019-04-17 15:40:00,269.11,269.13,268.89,269.06,117659.0,269.11,269.13,268.89,269.06,117659.0
2019-04-17 15:50:00,269.06,269.56,269.04,269.51,170501.0,269.06,269.56,269.04,269.51,170501.0
2019-04-18 09:30:00,270.09,270.09,266.82,269.09,265087.0,270.09,270.09,266.82,269.09,265087.0
2019-04-18 09:40:00,269.19,269.71,268.1,268.61,38397.0,269.19,269.71,268.1,268.61,38397.0
2019-04-18 09:50:00,268.5,268.5,267.03,267.21,49303.0,268.5,268.5,267.03,267.21,49303.0
2019-04-18 10:00:00,267.16,268.04,266.66,268.03,74909.0,267.16,268.04,266.66,268.03,74909.0
2019-04-18 10:10:00,267.87,268.55,267.61,268.1,23244.0,267.87,268.55,267.61,268.1,23244.0
2019-04-18 10:20:00,268.07,268.07,267.13,267.34,18506.0,268.07,268.07,267.13,267.34,18506.0
2019-04-18 10:30:00,267.52,267.7,267.04,267.16,22310.0,267.52,267.7,267.04,267.16,22310.0
2019-04-18 10:40:00,267.18,267.78,266.64,267.76,33032.0,267.18,267.78,266.64,267.76,33032.0
2019-04-18 10:50:00,267.8,267.82,267.25,267.59,16422.0,267.8,267.82,267.25,267.59,16422.0
2019-04-18 11:00:00,267.57,267.76,267.16,267.65,21272.0,267.57,267.76,267.16,267.65,21272.0
2019-04-18 11:10:00,267.67,268.23,267.58,267.78,31100.0,267.67,268.23,267.58,267.78,31100.0
2019-04-18 11:20:00,267.77,268.11,267.04,267.22,26104.0,267.77,268.11,267.04,267.22,26104.0
2019-04-18 11:30:00,267.24,267.87,267.22,267.84,22083.0,267.24,267.87,267.22,267.84,22083.0
2019-04-18 11:40:00,267.82,268.1,267.63,267.82,30401.0,267.82,268.1,267.63,267.82,30401.0
2019-04-18 11:50:00,267.78,268.4,267.72,268.27,13388.0,267.78,268.4,267.72,268.27,13388.0
2019-04-18 12:00:00,268.32,268.34,267.92,268.23,10408.0,268.32,268.34,267.92,268.23,10408.0
2019-04-18 12:10:00,268.3,268.79,268.21,268.74,12128.0,268.3,268.79,268.21,268.74,12128.0
2019-04-18 12:20:00,268.73,268.81,268.53,268.76,15244.0,268.73,268.81,268.53,268.76,15244.0
2019-04-18 12:30:00,268.71,269.04,268.71,268.86,15037.0,268.71,269.04,268.71,268.86,15037.0
2019-04-18 12:40:00,268.9,269.32,268.9,269.19,16607.0,268.9,269.32,268.9,269.19,16607.0
2019-04-18 12:50:00,269.19,269.36,268.98,268.98,15574.0,269.19,269.36,268.98,268.98,15574.0
2019-04-18 13:00:00,269.0,269.35,269.0,269.26,10424.0,269.0,269.35,269.0,269.26,10424.0
2019-04-18 13:10:00,269.33,269.36,269.11,269.13,8702.0,269.33,269.36,269.11,269.13,8702.0
2019-04-18 13:20:00,269.17,269.41,269.05,269.36,12539.0,269.17,269.41,269.05,269.36,12539.0
2019-04-18 13:30:00,269.4,269.62,269.35,269.41,9370.0,269.4,269.62,269.35,269.41,9370.0
2019-04-18 13:40:00,269.34,269.71,269.25,269.71,9420.0,269.34,269.71,269.25,269.71,9420.0
2019-04-18 13:50:00,269.77,269.82,269.61,269.65,12724.0,269.77,269.82,269.61,269.65,12724.0
2019-04-18 14:00:00,269.61,270.1,269.52,269.99,20612.0,269.61,270.1,269.52,269.99,20612.0
2019-04-18 14:10:00,269.99,270.3,269.94,270.23,17729.0,269.99,270.3,269.94,270.23,17729.0
2019-04-18 14:20:00,270.23,270.33,269.87,269.98,21380.0,270.23,270.33,269.87,269.98,21380.0
2019-04-18 14:30:00,269.95,270.2,269.95,270.04,12946.0,269.95,270.2,269.95,270.04,12946.0
2019-04-18 14:40:00,270.02,270.55,270.02,270.34,16881.0,270.02,270.55,270.02,270.34,16881.0
2019-04-18 14:50:00,270.3,270.36,270.01,270.01,17029.0,270.3,270.36,270.01,270.01,17029.0
2019-04-18 15:00:00,270.01,270.07,269.61,269.72,33552.0,270.01,270.07,269.61,269.72,33552.0
2019-04-18 15:10:00,269.84,270.02,269.84,269.97,10445.0,269.84,270.02,269.84,269.97,10445.0
2019-04-18 15:20:00,269.97,270.11,269.93,269.95,20669.0,269.97,270.11,269.93,269.95,20669.0
2019-04-18 15:30:00,269.91,270.26,269.76,270.13,36229.0,269.91,270.26,269.76,270.13,36229.0
2019-04-18 15:40:00,270.21,270.28,270.12,270.26,31540.0,270.21,270.28,270.12,270.26,31540.0
2019-04-18 15:50:00,270.26,270.82,269.94,270.65,167553.0,270.26,270.82,269.94,270.65,167553.0
2019-04-22 09:30:00,269.82,270.42,269.2,270.01,57076.0,269.82,270.42,269.2,270.01,57076.0
2019-04-22 09:40:00,269.99,270.36,269.41,270.14,16527.0,269.99,270.36,269.41,270.14,16527.0
2019-04-22 09:50:00,270.13,270.71,269.64,270.69,17748.0,270.13,270.71,269.64,270.69,17748.0
2019-04-22 10:00:00,270.78,271.67,270.62,271.23,32746.0,270.78,271.67,270.62,271.23,32746.0
2019-04-22 10:10:00,271.2,271.26,270.65,271.16,15129.0,271.2,271.26,270.65,271.16,15129.0
2019-04-22 10:20:00,271.27,271.38,270.73,271.06,12864.0,271.27,271.38,270.73,271.06,12864.0
2019-04-22 10:30:00,271.19,271.4,271.1,271.28,17982.0,271.19,271.4,271.1,271.28,17982.0
2019-04-22 10:40:00,271.31,271.54,271.02,271.33,44830.0,271.31,271.54,271.02,271.33,44830.0
2019-04-22 10:50:00,271.39,271.52,271.19,271.51,17700.0,271.39,271.52,271.19,271.51,17700.0
2019-04-22 11:00:00,271.53,271.62,271.04,271.18,13004.0,271.53,271.62,271.04,271.18,13004.0
2019-04-22 11:10:00,271.22,271.5,271.15,271.5,15135.0,271.22,271.5,271.15,271.5,15135.0
2019-04-22 11:20:00,271.51,272.07,271.51,272.02,16926.0,271.51,272.07,271.51,272.02,16926.0
2019-04-22 11:30:00,271.95,272.01,271.26,271.4,8244.0,271.95,272.01,271.26,271.4,8244.0
2019-04-22 11:40:00,271.4,271.55,271.21,271.44,10520.0,271.4,271.55,271.21,271.44,10520.0
2019-04-22 11:50:00,271.41,271.52,271.24,271.38,15784.0,271.41,271.52,271.24,271.38,15784.0
2019-04-22 12:00:00,271.35,271.64,271.31,271.38,13500.0,271.35,271.64,271.31,271.38,13500.0
2019-04-22 12:10:00,271.38,271.56,271.24,271.35,15538.0,271.38,271.56,271.24,271.35,15538.0
2019-04-22 12:20:00,271.32,271.63,271.16,271.61,9543.0,271.32,271.63,271.16,271.61,9543.0
2019-04-22 12:30:00,271.62,271.68,271.42,271.47,6448.0,271.62,271.68,271.42,271.47,6448.0
2019-04-22 12:40:00,271.44,271.58,271.23,271.23,6458.0,271.44,271.58,271.23,271.23,6458.0
2019-04-22 12:50:00,271.14,271.21,270.98,271.01,8151.0,271.14,271.21,270.98,271.01,8151.0
2019-04-22 13:00:00,271.02,271.12,270.68,270.68,14668.0,271.02,271.12,270.68,270.68,14668.0
2019-04-22 13:10:00,270.64,270.72,270.26,270.28,23523.0,270.64,270.72,270.26,270.28,23523.0
2019-04-22 13:20:00,270.38,270.44,270.19,270.37,21606.0,270.38,270.44,270.19,270.37,21606.0
2019-04-22 13:30:00,270.39,271.09,270.39,271.06,11836.0,270.39,271.09,270.39,271.06,11836.0
2019-04-22 13:40:00,271.08,271.28,271.01,271.28,9985.0,271.08,271.28,271.01,271.28,9985.0
2019-04-22 13:50:00,271.25,271.5,271.25,271.41,9051.0,271.25,271.5,271.25,271.41,9051.0
2019-04-22 14:00:00,271.47,271.53,271.25,271.25,8013.0,271.47,271.53,271.25,271.25,8013.0
2019-04-22 14:10:00,271.24,271.4,271.22,271.4,10825.0,271.24,271.4,271.22,271.4,10825.0
2019-04-22 14:20:00,271.48,271.83,271.4,271.7,23375.0,271.48,271.83,271.4,271.7,23375.0
2019-04-22 14:30:00,271.68,271.87,271.62,271.82,13673.0,271.68,271.87,271.62,271.82,13673.0
2019-04-22 14:40:00,271.86,272.01,271.72,271.89,12755.0,271.86,272.01,271.72,271.89,12755.0
2019-04-22 14:50:00,271.89,272.19,271.89,272.03,28039.0,271.89,272.19,271.89,272.03,28039.0
2019-04-22 15:00:00,272.01,272.22,271.98,272.12,24835.0,272.01,272.22,271.98,272.12,24835.0
2019-04-22 15:10:00,272.14,272.26,272.06,272.24,24272.0,272.14,272.26,272.06,272.24,24272.0
2019-04-22 15:20:00,272.2,272.2,271.81,271.81,18742.0,272.2,272.2,271.81,271.81,18742.0
2019-04-22 15:30:00,271.84,272.01,271.76,271.96,30033.0,271.84,272.01,271.76,271.96,30033.0
2019-04-22 15:40:00,271.94,272.0,271.91,271.99,31589.0,271.94,272.0,271.91,271.99,31589.0
2019-04-22 15:50:00,272.0,272.32,271.92,272.18,98377.0,272.0,272.32,271.92,272.18,98377.0
2019-04-23 09:30:00,272.54,273.19,271.59,273.19,87829.0,272.54,273.19,271.59,273.19,87829.0
2019-04-23 09:40:00,273.03,274.01,272.9,273.73,65672.0,273.03,274.01,272.9,273.73,65672.0
2019-04-23 09:50:00,273.85,275.57,273.27,275.29,104195.0,273.85,275.57,273.27,275.29,104195.0
2019-04-23 10:00:00,275.38,276.3,275.25,275.91,69050.0,275.38,276.3,275.25,275.91,69050.0
2019-04-23 10:10:00,275.81,276.39,275.7,276.02,27762.0,275.81,276.39,275.7,276.02,27762.0
2019-04-23 10:20:00,275.99,276.69,275.92,276.53,49239.0,275.99,276.69,275.92,276.53,49239.0
2019-04-23 10:30:00,276.54,276.59,275.69,275.96,40688.0,276.54,276.59,275.69,275.96,40688.0
2019-04-23 10:40:00,275.95,276.06,275.24,275.58,54755.0,275.95,276.06,275.24,275.58,54755.0
2019-04-23 10:50:00,275.56,275.77,275.23,275.34,46641.0,275.56,275.77,275.23,275.34,46641.0
2019-04-23 11:00:00,275.43,275.68,275.16,275.54,22038.0,275.43,275.68,275.16,275.54,22038.0
2019-04-23 11:10:00,275.5,276.28,275.39,276.13,39821.0,275.5,276.28,275.39,276.13,39821.0
2019-04-23 11:20:00,276.27,277.01,276.26,276.8,43387.0,276.27,277.01,276.26,276.8,43387.0
2019-04-23 11:30:00,276.81,277.2,276.69,276.69,24096.0,276.81,277.2,276.69,276.69,24096.0
2019-04-23 11:40:00,276.68,276.86,276.55,276.79,23761.0,276.68,276.86,276.55,276.79,23761.0
2019-04-23 11:50:00,276.84,277.1,276.74,277.03,26153.0,276.84,277.1,276.74,277.03,26153.0
2019-04-23 12:00:00,276.92,277.22,276.74,276.99,18571.0,276.92,277.22,276.74,276.99,18571.0
2019-04-23 12:10:00,276.92,277.09,276.82,276.95,17412.0,276.92,277.09,276.82,276.95,17412.0
2019-04-23 12:20:00,276.99,277.05,276.78,277.03,18988.0,276.99,277.05,276.78,277.03,18988.0
2019-04-23 12:30:00,276.98,277.02,276.63,276.83,19695.0,276.98,277.02,276.63,276.83,19695.0
2019-04-23 12:40:00,276.85,276.9,276.15,276.51,26894.0,276.85,276.9,276.15,276.51,26894.0
2019-04-23 12:50:00,276.45,276.53,275.98,276.33,20168.0,276.45,276.53,275.98,276.33,20168.0
2019-04-23 13:00:00,276.33,276.41,276.12,276.37,18650.0,276.33,276.41,276.12,276.37,18650.0
2019-04-23 13:10:00,276.43,276.65,276.4,276.58,19172.0,276.43,276.65,276.4,276.58,19172.0
2019-04-23 13:20:00,276.57,276.85,276.5,276.6,46091.0,276.57,276.85,276.5,276.6,46091.0
2019-04-23 13:30:00,276.6,276.77,276.55,276.71,26296.0,276.6,276.77,276.55,276.71,26296.0
2019-04-23 13:40:00,276.75,276.84,276.65,276.79,14743.0,276.75,276.84,276.65,276.79,14743.0
2019-04-23 13:50:00,276.78,277.14,276.75,277.06,34842.0,276.78,277.14,276.75,277.06,34842.0
2019-04-23 14:00:00,277.02,277.26,276.83,276.97,18133.0,277.02,277.26,276.83,276.97,18133.0
2019-04-23 14:10:00,276.98,277.5,276.97,277.29,63865.0,276.98,277.5,276.97,277.29,63865.0
2019-04-23 14:20:00,277.31,277.78,277.23,277.56,84011.0,277.31,277.78,277.23,277.56,84011.0
2019-04-23 14:30:00,277.52,278.11,277.45,278.05,88697.0,277.52,278.11,277.45,278.05,88697.0
2019-04-23 14:40:00,278.06,278.12,277.96,278.0,26016.0,278.06,278.12,277.96,278.0,26016.0
2019-04-23 14:50:00,277.98,278.11,277.9,277.96,14863.0,277.98,278.11,277.9,277.96,14863.0
2019-04-23 15:00:00,277.93,278.27,277.87,278.02,27224.0,277.93,278.27,277.87,278.02,27224.0
2019-04-23 15:10:00,278.0,278.19,277.97,278.07,32776.0,278.0,278.19,277.97,278.07,32776.0
2019-04-23 15:20:00,278.1,278.25,278.01,278.25,36854.0,278.1,278.25,278.01,278.25,36854.0
2019-04-23 15:30:00,278.24,278.31,278.01,278.16,64336.0,278.24,278.31,278.01,278.16,64336.0
2019-04-23 15:40:00,278.14,278.36,278.07,278.36,78967.0,278.14,278.36,278.07,278.36,78967.0
2019-04-23 15:50:00,278.36,278.89,278.33,278.49,164926.0,278.36,278.89,278.33,278.49,164926.0
2019-04-24 09:30:00,279.29,280.1,278.32,280.0,136587.0,279.29,280.1,278.32,280.0,136587.0
2019-04-24 09:40:00,279.9,280.17,278.82,279.14,29789.0,279.9,280.17,278.82,279.14,29789.0
2019-04-24 09:50:00,279.09,279.3,278.65,278.85,31665.0,279.09,279.3,278.65,278.85,31665.0
2019-04-24 10:00:00,278.94,279.3,278.54,278.81,36073.0,278.94,279.3,278.54,278.81,36073.0
2019-04-24 10:10:00,278.65,279.07,278.6,278.96,25775.0,278.65,279.07,278.6,278.96,25775.0
2019-04-24 10:20:00,278.94,279.11,278.56,278.64,16917.0,278.94,279.11,278.56,278.64,16917.0
2019-04-24 10:30:00,278.66,279.1,278.43,278.44,17056.0,278.66,279.1,278.43,278.44,17056.0
2019-04-24 10:40:00,278.45,278.6,278.22,278.55,22365.0,278.45,278.6,278.22,278.55,22365.0
2019-04-24 10:50:00,278.49,279.14,278.35,279.13,10301.0,278.49,279.14,278.35,279.13,10301.0
2019-04-24 11:00:00,279.12,279.17,278.48,278.52,10498.0,279.12,279.17,278.48,278.52,10498.0
2019-04-24 11:10:00,278.56,278.61,277.94,278.06,19983.0,278.56,278.61,277.94,278.06,19983.0
2019-04-24 11:20:00,278.03,278.03,277.42,277.5,22672.0,278.03,278.03,277.42,277.5,22672.0
2019-04-24 11:30:00,277.6,277.7,277.33,277.39,25180.0,277.6,277.7,277.33,277.39,25180.0
2019-04-24 11:40:00,277.34,277.63,277.22,277.41,14035.0,277.34,277.63,277.22,277.41,14035.0
2019-04-24 11:50:00,277.24,277.83,277.16,277.49,12128.0,277.24,277.83,277.16,277.49,12128.0
2019-04-24 12:00:00,277.49,277.7,277.35,277.51,17235.0,277.49,277.7,277.35,277.51,17235.0
2019-04-24 12:10:00,277.56,277.67,277.3,277.42,11740.0,277.56,277.67,277.3,277.42,11740.0
2019-04-24 12:20:00,277.38,277.46,277.1,277.46,15600.0,277.38,277.46,277.1,277.46,15600.0
2019-04-24 12:30:00,277.43,277.89,277.38,277.82,14712.0,277.43,277.89,277.38,277.82,14712.0
2019-04-24 12:40:00,277.74,277.77,277.18,277.34,17168.0,277.74,277.77,277.18,277.34,17168.0
2019-04-24 12:50:00,277.38,277.46,276.74,277.04,13116.0,277.38,277.46,276.74,277.04,13116.0
2019-04-24 13:00:00,277.11,277.36,276.99,277.15,11226.0,277.11,277.36,276.99,277.15,11226.0
2019-04-24 13:10:00,277.14,277.14,276.68,276.98,18953.0,277.14,277.14,276.68,276.98,18953.0
2019-04-24 13:20:00,276.98,277.08,276.75,276.77,17775.0,276.98,277.08,276.75,276.77,17775.0
2019-04-24 13:30:00,276.8,277.07,276.62,277.05,26961.0,276.8,277.07,276.62,277.05,26961.0
2019-04-24 13:40:00,277.07,277.74,277.01,277.43,21482.0,277.07,277.74,277.01,277.43,21482.0
2019-04-24 13:50:00,277.44,277.69,277.33,277.48,11891.0,277.44,277.69,277.33,277.48,11891.0
2019-04-24 14:00:00,277.43,277.51,277.04,277.06,14516.0,277.43,277.51,277.04,277.06,14516.0
2019-04-24 14:10:00,277.02,277.15,276.8,276.98,7547.0,277.02,277.15,276.8,276.98,7547.0
2019-04-24 14:20:00,277.0,277.21,276.89,276.97,11232.0,277.0,277.21,276.89,276.97,11232.0
2019-04-24 14:30:00,276.96,277.09,276.8,276.99,23027.0,276.96,277.09,276.8,276.99,23027.0
2019-04-24 14:40:00,277.03,277.08,276.89,276.99,16785.0,277.03,277.08,276.89,276.99,16785.0
2019-04-24 14:50:00,277.0,277.03,276.67,276.8,18152.0,277.0,277.03,276.67,276.8,18152.0
2019-04-24 15:00:00,276.81,277.0,276.63,276.83,22356.0,276.81,277.0,276.63,276.83,22356.0
2019-04-24 15:10:00,276.83,276.92,276.59,276.68,23857.0,276.83,276.92,276.59,276.68,23857.0
2019-04-24 15:20:00,276.72,276.74,276.33,276.4,22050.0,276.72,276.74,276.33,276.4,22050.0
2019-04-24 15:30:00,276.42,276.42,275.98,276.12,39116.0,276.42,276.42,275.98,276.12,39116.0
2019-04-24 15:40:00,276.06,276.16,275.74,275.83,37756.0,276.06,276.16,275.74,275.83,37756.0
2019-04-24 15:50:00,275.84,275.95,275.25,275.45,102027.0,275.84,275.95,275.25,275.45,102027.0
2019-04-25 09:30:00,278.4,279.52,276.51,277.75,155926.0,278.4,279.52,276.51,277.75,155926.0
2019-04-25 09:40:00,277.75,278.51,277.5,277.86,51866.0,277.75,278.51,277.5,277.86,51866.0
2019-04-25 09:50:00,277.98,278.46,277.62,277.94,49512.0,277.98,278.46,277.62,277.94,49512.0
2019-04-25 10:00:00,278.03,278.25,276.21,276.48,45709.0,278.03,278.25,276.21,276.48,45709.0
2019-04-25 10:10:00,276.4,276.49,274.83,275.56,34516.0,276.4,276.49,274.83,275.56,34516.0
2019-04-25 10:20:00,275.66,275.67,274.37,275.17,26572.0,275.66,275.67,274.37,275.17,26572.0
2019-04-25 10:30:00,275.17,275.86,274.97,275.8,29233.0,275.17,275.86,274.97,275.8,29233.0
2019-04-25 10:40:00,275.85,276.4,275.77,276.05,31068.0,275.85,276.4,275.77,276.05,31068.0
2019-04-25 10:50:00,276.21,276.5,275.72,276.32,25740.0,276.21,276.5,275.72,276.32,25740.0
2019-04-25 11:00:00,276.31,276.65,275.43,275.43,20075.0,276.31,276.65,275.43,275.43,20075.0
2019-04-25 11:10:00,275.37,275.52,274.78,275.31,18722.0,275.37,275.52,274.78,275.31,18722.0
2019-04-25 11:20:00,275.29,276.87,275.19,276.25,21715.0,275.29,276.87,275.19,276.25,21715.0
2019-04-25 11:30:00,276.33,276.75,276.13,276.35,19566.0,276.33,276.75,276.13,276.35,19566.0
2019-04-25 11:40:00,276.43,276.75,276.43,276.61,24926.0,276.43,276.75,276.43,276.61,24926.0
2019-04-25 11:50:00,276.66,276.76,276.31,276.6,13516.0,276.66,276.76,276.31,276.6,13516.0
2019-04-25 12:00:00,276.7,277.05,276.7,277.0,12097.0,276.7,277.05,276.7,277.0,12097.0
2019-04-25 12:10:00,276.96,277.42,276.7,277.12,16361.0,276.96,277.42,276.7,277.12,16361.0
2019-04-25 12:20:00,277.08,277.15,276.35,276.35,14904.0,277.08,277.15,276.35,276.35,14904.0
2019-04-25 12:30:00,276.35,276.9,276.35,276.74,15241.0,276.35,276.9,276.35,276.74,15241.0
2019-04-25 12:40:00,276.77,276.8,276.47,276.8,6986.0,276.77,276.8,276.47,276.8,6986.0
2019-04-25 12:50:00,276.8,277.0,276.46,276.84,12496.0,276.8,277.0,276.46,276.84,12496.0
2019-04-25 13:00:00,276.93,277.0,276.55,276.8,10352.0,276.93,277.0,276.55,276.8,10352.0
2019-04-25 13:10:00,276.81,277.0,276.76,276.92,6124.0,276.81,277.0,276.76,276.92,6124.0
2019-04-25 13:20:00,276.93,277.23,276.84,276.93,10972.0,276.93,277.23,276.84,276.93,10972.0
2019-04-25 13:30:00,276.99,277.32,276.97,277.32,4513.0,276.99,277.32,276.97,277.32,4513.0
2019-04-25 13:40:00,277.39,277.52,277.24,277.37,8288.0,277.39,277.52,277.24,277.37,8288.0
2019-04-25 13:50:00,277.36,277.5,277.2,277.42,10823.0,277.36,277.5,277.2,277.42,10823.0
2019-04-25 14:00:00,277.5,277.87,277.5,277.85,13707.0,277.5,277.87,277.5,277.85,13707.0
2019-04-25 14:10:00,277.79,278.12,277.77,277.77,12656.0,277.79,278.12,277.77,277.77,12656.0
2019-04-25 14:20:00,277.81,277.89,277.4,277.58,9029.0,277.81,277.89,277.4,277.58,9029.0
2019-04-25 14:30:00,277.57,277.84,277.51,277.65,12215.0,277.57,277.84,277.51,277.65,12215.0
2019-04-25 14:40:00,277.71,277.99,277.71,277.72,8309.0,277.71,277.99,277.71,277.72,8309.0
2019-04-25 14:50:00,277.62,277.89,277.6,277.66,11347.0,277.62,277.89,277.6,277.66,11347.0
2019-04-25 15:00:00,277.71,277.76,277.3,277.35,16845.0,277.71,277.76,277.3,277.35,16845.0
2019-04-25 15:10:00,277.42,277.7,277.24,277.64,20232.0,277.42,277.7,277.24,277.64,20232.0
2019-04-25 15:20:00,277.66,277.72,277.32,277.56,17584.0,277.66,277.72,277.32,277.56,17584.0
2019-04-25 15:30:00,277.62,277.7,277.43,277.59,25353.0,277.62,277.7,277.43,277.59,25353.0
2019-04-25 15:40:00,277.6,277.92,277.54,277.74,30513.0,277.6,277.92,277.54,277.74,30513.0
2019-04-25 15:50:00,277.74,278.08,277.42,277.65,93936.0,277.74,278.08,277.42,277.65,93936.0
2019-04-26 09:30:00,277.47,278.7,276.67,276.76,66668.0,277.47,278.7,276.67,276.76,66668.0
2019-04-26 09:40:00,276.78,277.3,275.79,277.3,44282.0,276.78,277.3,275.79,277.3,44282.0
2019-04-26 09:50:00,277.58,277.69,276.25,277.55,28802.0,277.58,277.69,276.25,277.55,28802.0
2019-04-26 10:00:00,277.51,277.97,276.75,277.89,20022.0,277.51,277.97,276.75,277.89,20022.0
2019-04-26 10:10:00,277.89,278.85,277.89,278.68,18390.0,277.89,278.85,277.89,278.68,18390.0
2019-04-26 10:20:00,278.74,279.07,278.62,279.0,26899.0,278.74,279.07,278.62,279.0,26899.0
2019-04-26 10:30:00,278.98,279.43,278.78,279.23,72497.0,278.98,279.43,278.78,279.23,72497.0
2019-04-26 10:40:00,279.22,279.95,278.96,279.83,27148.0,279.22,279.95,278.96,279.83,27148.0
2019-04-26 10:50:00,279.9,280.52,279.68,280.45,61122.0,279.9,280.52,279.68,280.45,61122.0
2019-04-26 11:00:00,280.52,281.21,280.33,280.9,44074.0,280.52,281.21,280.33,280.9,44074.0
2019-04-26 11:10:00,280.93,281.0,280.49,280.49,23408.0,280.93,281.0,280.49,280.49,23408.0
2019-04-26 11:20:00,280.46,280.81,280.24,280.55,24366.0,280.46,280.81,280.24,280.55,24366.0
2019-04-26 11:30:00,280.56,280.8,280.52,280.72,18912.0,280.56,280.8,280.52,280.72,18912.0
2019-04-26 11:40:00,280.74,281.36,280.74,281.34,33456.0,280.74,281.36,280.74,281.34,33456.0
2019-04-26 11:50:00,281.34,281.65,280.66,280.81,66592.0,281.34,281.65,280.66,280.81,66592.0
2019-04-26 12:00:00,280.84,280.92,280.59,280.59,17808.0,280.84,280.92,280.59,280.59,17808.0
2019-04-26 12:10:00,280.63,280.8,280.3,280.32,10288.0,280.63,280.8,280.3,280.32,10288.0
2019-04-26 12:20:00,280.26,280.78,280.12,280.71,10860.0,280.26,280.78,280.12,280.71,10860.0
2019-04-26 12:30:00,280.78,281.0,280.57,280.57,16616.0,280.78,281.0,280.57,280.57,16616.0
2019-04-26 12:40:00,280.57,280.96,280.57,280.81,15414.0,280.57,280.96,280.57,280.81,15414.0
2019-04-26 12:50:00,280.74,280.74,280.18,280.21,11372.0,280.74,280.74,280.18,280.21,11372.0
2019-04-26 13:00:00,280.18,280.18,279.58,279.63,17499.0,280.18,280.18,279.58,279.63,17499.0
2019-04-26 13:10:00,279.63,279.82,279.36,279.75,20918.0,279.63,279.82,279.36,279.75,20918.0
2019-04-26 13:20:00,279.81,280.15,279.69,280.04,24475.0,279.81,280.15,279.69,280.04,24475.0
2019-04-26 13:30:00,280.05,280.35,280.02,280.3,25366.0,280.05,280.35,280.02,280.3,25366.0
2019-04-26 13:40:00,280.29,280.89,280.23,280.72,20007.0,280.29,280.89,280.23,280.72,20007.0
2019-04-26 13:50:00,280.72,280.97,280.69,280.93,19003.0,280.72,280.97,280.69,280.93,19003.0
2019-04-26 14:00:00,280.98,281.23,280.75,281.2,23711.0,280.98,281.23,280.75,281.2,23711.0
2019-04-26 14:10:00,281.23,281.57,281.2,281.5,19389.0,281.23,281.57,281.2,281.5,19389.0
2019-04-26 14:20:00,281.51,281.61,281.17,281.19,20121.0,281.51,281.61,281.17,281.19,20121.0
2019-04-26 14:30:00,281.19,281.25,280.83,281.08,22284.0,281.19,281.25,280.83,281.08,22284.0
2019-04-26 14:40:00,281.04,281.3,281.0,281.0,20545.0,281.04,281.3,281.0,281.0,20545.0
2019-04-26 14:50:00,281.03,281.25,281.03,281.2,24897.0,281.03,281.25,281.03,281.2,24897.0
2019-04-26 15:00:00,281.21,281.48,281.17,281.19,27856.0,281.21,281.48,281.17,281.19,27856.0
2019-04-26 15:10:00,281.19,281.39,281.06,281.06,19086.0,281.19,281.39,281.06,281.06,19086.0
2019-04-26 15:20:00,281.03,281.23,280.88,281.08,19156.0,281.03,281.23,280.88,281.08,19156.0
2019-04-26 15:30:00,281.06,281.38,280.96,281.31,35904.0,281.06,281.38,280.96,281.31,35904.0
2019-04-26 15:40:00,281.32,281.6,281.3,281.52,36318.0,281.32,281.6,281.3,281.52,36318.0
2019-04-26 15:50:00,281.52,282.0,281.21,281.95,96350.0,281.52,282.0,281.21,281.95,96350.0
2019-04-29 09:30:00,286.46,289.76,285.55,289.43,360156.0,286.46,289.76,285.55,289.43,360156.0
2019-04-29 09:40:00,289.36,290.57,288.7,290.31,284543.0,289.36,290.57,288.7,290.31,284543.0
2019-04-29 09:50:00,290.1,291.71,289.23,291.07,159012.0,290.1,291.71,289.23,291.07,159012.0
2019-04-29 10:00:00,291.13,291.46,288.57,288.98,198987.0,291.13,291.46,288.57,288.98,198987.0
2019-04-29 10:10:00,289.03,289.97,288.92,289.57,93263.0,289.03,289.97,288.92,289.57,93263.0
2019-04-29 10:20:00,289.64,290.39,289.45,290.35,330397.0,289.64,290.39,289.45,290.35,330397.0
2019-04-29 10:30:00,290.39,290.4,288.8,289.11,76692.0,290.39,290.4,288.8,289.11,76692.0
2019-04-29 10:40:00,289.11,289.22,287.75,288.36,322598.0,289.11,289.22,287.75,288.36,322598.0
2019-04-29 10:50:00,288.36,288.4,287.19,287.65,178290.0,288.36,288.4,287.19,287.65,178290.0
2019-04-29 11:00:00,287.65,288.02,287.29,287.55,330555.0,287.65,288.02,287.29,287.55,330555.0
2019-04-29 11:10:00,287.58,287.85,286.76,287.6,85968.0,287.58,287.85,286.76,287.6,85968.0
2019-04-29 11:20:00,287.6,288.49,287.5,288.16,342633.0,287.6,288.49,287.5,288.16,342633.0
2019-04-29 11:30:00,288.16,288.59,287.54,287.57,54337.0,288.16,288.59,287.54,287.57,54337.0
2019-04-29 11:40:00,287.57,287.6,286.2,286.46,74423.0,287.57,287.6,286.2,286.46,74423.0
2019-04-29 11:50:00,286.46,286.82,285.83,285.85,177754.0,286.46,286.82,285.83,285.85,177754.0
2019-04-29 12:00:00,285.85,286.14,285.38,285.52,90969.0,285.85,286.14,285.38,285.52,90969.0
2019-04-29 12:10:00,285.61,285.81,285.42,285.5,46922.0,285.61,285.81,285.42,285.5,46922.0
2019-04-29 12:20:00,285.54,286.21,285.52,286.16,69787.0,285.54,286.21,285.52,286.16,69787.0
2019-04-29 12:30:00,286.2,286.4,285.91,286.35,24578.0,286.2,286.4,285.91,286.35,24578.0
2019-04-29 12:40:00,286.3,286.43,285.95,285.97,25094.0,286.3,286.43,285.95,285.97,25094.0
2019-04-29 12:50:00,285.99,286.58,285.96,286.49,26742.0,285.99,286.58,285.96,286.49,26742.0
2019-04-29 13:00:00,286.47,286.52,286.04,286.21,16912.0,286.47,286.52,286.04,286.21,16912.0
2019-04-29 13:10:00,286.24,286.62,286.08,286.52,24934.0,286.24,286.62,286.08,286.52,24934.0
2019-04-29 13:20:00,286.53,287.19,286.53,287.19,34254.0,286.53,287.19,286.53,287.19,34254.0
2019-04-29 13:30:00,287.16,287.16,286.67,286.7,37113.0,287.16,287.16,286.67,286.7,37113.0
2019-04-29 13:40:00,286.65,286.71,286.37,286.46,20599.0,286.65,286.71,286.37,286.46,20599.0
2019-04-29 13:50:00,286.45,286.67,286.36,286.54,43150.0,286.45,286.67,286.36,286.54,43150.0
2019-04-29 14:00:00,286.52,287.05,286.41,286.99,30849.0,286.52,287.05,286.41,286.99,30849.0
2019-04-29 14:10:00,286.98,287.31,286.95,287.21,27537.0,286.98,287.31,286.95,287.21,27537.0
2019-04-29 14:20:00,287.27,287.27,286.6,286.78,30792.0,287.27,287.27,286.6,286.78,30792.0
2019-04-29 14:30:00,286.77,286.77,286.43,286.51,20636.0,286.77,286.77,286.43,286.51,20636.0
2019-04-29 14:40:00,286.46,286.54,286.13,286.22,35069.0,286.46,286.54,286.13,286.22,35069.0
2019-04-29 14:50:00,286.18,286.62,286.16,286.47,26969.0,286.18,286.62,286.16,286.47,26969.0
2019-04-29 15:00:00,286.49,286.54,286.17,286.23,28367.0,286.49,286.54,286.17,286.23,28367.0
2019-04-29 15:10:00,286.19,286.38,285.99,286.23,33217.0,286.19,286.38,285.99,286.23,33217.0
2019-04-29 15:20:00,286.27,286.33,286.15,286.21,28889.0,286.27,286.33,286.15,286.21,28889.0
2019-04-29 15:30:00,286.21,286.69,285.9,286.58,58635.0,286.21,286.69,285.9,286.58,58635.0
2019-04-29 15:40:00,286.56,286.78,286.43,286.49,80866.0,286.56,286.78,286.43,286.49,80866.0
2019-04-29 15:50:00,286.49,286.49,286.13,286.18,133822.0,286.49,286.49,286.13,286.18,133822.0
2019-04-30 09:30:00,286.18,286.86,285.25,285.8,75206.0,286.18,286.86,285.25,285.8,75206.0
2019-04-30 09:40:00,285.62,286.97,285.6,286.64,30721.0,285.62,286.97,285.6,286.64,30721.0
2019-04-30 09:50:00,286.77,287.71,286.73,287.57,36959.0,286.77,287.71,286.73,287.57,36959.0
2019-04-30 10:00:00,287.57,288.6,287.55,288.08,45216.0,287.57,288.6,287.55,288.08,45216.0
2019-04-30 10:10:00,288.1,288.2,287.5,287.56,32702.0,288.1,288.2,287.5,287.56,32702.0
2019-04-30 10:20:00,287.62,288.03,287.22,287.67,95631.0,287.62,288.03,287.22,287.67,95631.0
2019-04-30 10:30:00,287.73,288.36,287.62,287.8,33997.0,287.73,288.36,287.62,287.8,33997.0
2019-04-30 10:40:00,287.72,288.27,287.71,287.85,54712.0,287.72,288.27,287.71,287.85,54712.0
2019-04-30 10:50:00,287.85,288.01,287.72,287.8,43532.0,287.85,288.01,287.72,287.8,43532.0
2019-04-30 11:00:00,287.84,287.91,286.53,286.68,164698.0,287.84,287.91,286.53,286.68,164698.0
2019-04-30 11:10:00,286.62,287.35,286.62,287.1,32778.0,286.62,287.35,286.62,287.1,32778.0
2019-04-30 11:20:00,287.14,287.2,286.01,286.13,126267.0,287.14,287.2,286.01,286.13,126267.0
2019-04-30 11:30:00,286.1,286.68,286.05,286.48,77651.0,286.1,286.68,286.05,286.48,77651.0
2019-04-30 11:40:00,286.48,286.69,286.13,286.59,71521.0,286.48,286.69,286.13,286.59,71521.0
2019-04-30 11:50:00,286.55,287.19,286.51,286.71,38976.0,286.55,287.19,286.51,286.71,38976.0
2019-04-30 12:00:00,286.69,286.98,286.5,286.91,30507.0,286.69,286.98,286.5,286.91,30507.0
2019-04-30 12:10:00,286.93,288.38,286.93,287.93,41649.0,286.93,288.38,286.93,287.93,41649.0
2019-04-30 12:20:00,287.94,288.51,287.82,288.51,28206.0,287.94,288.51,287.82,288.51,28206.0
2019-04-30 12:30:00,288.46,289.0,288.31,289.0,24374.0,288.46,289.0,288.31,289.0,24374.0
2019-04-30 12:40:00,288.96,289.34,288.52,288.58,31706.0,288.96,289.34,288.52,288.58,31706.0
2019-04-30 12:50:00,288.56,289.29,288.44,289.28,27709.0,288.56,289.29,288.44,289.28,27709.0
2019-04-30 13:00:00,289.3,289.31,288.53,288.53,16476.0,289.3,289.31,288.53,288.53,16476.0
2019-04-30 13:10:00,288.6,288.6,288.31,288.41,18205.0,288.6,288.6,288.31,288.41,18205.0
2019-04-30 13:20:00,288.48,288.85,288.29,288.34,17553.0,288.48,288.85,288.29,288.34,17553.0
2019-04-30 13:30:00,288.29,288.92,288.29,288.86,19966.0,288.29,288.92,288.29,288.86,19966.0
2019-04-30 13:40:00,288.81,289.38,288.81,289.22,21781.0,288.81,289.38,288.81,289.22,21781.0
2019-04-30 13:50:00,289.3,289.41,289.15,289.4,22651.0,289.3,289.41,289.15,289.4,22651.0
2019-04-30 14:00:00,289.46,289.55,288.63,288.63,20995.0,289.46,289.55,288.63,288.63,20995.0
2019-04-30 14:10:00,288.66,289.01,288.49,288.91,17745.0,288.66,289.01,288.49,288.91,17745.0
2019-04-30 14:20:00,288.91,289.16,288.83,288.99,31057.0,288.91,289.16,288.83,288.99,31057.0
2019-04-30 14:30:00,289.01,289.15,288.89,289.09,18579.0,289.01,289.15,288.89,289.09,18579.0
2019-04-30 14:40:00,289.07,289.2,288.72,288.81,23168.0,289.07,289.2,288.72,288.81,23168.0
2019-04-30 14:50:00,288.82,288.83,288.5,288.57,23359.0,288.82,288.83,288.5,288.57,23359.0
2019-04-30 15:00:00,288.6,288.74,288.35,288.73,20619.0,288.6,288.74,288.35,288.73,20619.0
2019-04-30 15:10:00,288.7,288.73,288.2,288.4,28704.0,288.7,288.73,288.2,288.4,28704.0
2019-04-30 15:20:00,288.37,288.6,288.32,288.52,30445.0,288.37,288.6,288.32,288.52,30445.0
2019-04-30 15:30:00,288.54,288.99,288.54,288.96,29943.0,288.54,288.99,288.54,288.96,29943.0
2019-04-30 15:40:00,288.98,289.16,288.83,289.1,42617.0,288.98,289.16,288.83,289.1,42617.0
2019-04-30 15:50:00,289.14,289.77,288.91,289.38,159934.0,289.14,289.77,288.91,289.38,159934.0
2019-05-01 09:30:00,291.0,291.0,287.6,288.68,94106.0,291.0,291.0,287.6,288.68,94106.0
2019-05-01 09:40:00,288.78,288.88,287.06,287.44,52295.0,288.78,288.88,287.06,287.44,52295.0
2019-05-01 09:50:00,287.44,287.6,286.65,287.4,27322.0,287.44,287.6,286.65,287.4,27322.0
2019-05-01 10:00:00,287.23,288.85,286.46,288.38,63376.0,287.23,288.85,286.46,288.38,63376.0
2019-05-01 10:10:00,288.34,288.93,287.81,288.02,15089.0,288.34,288.93,287.81,288.02,15089.0
2019-05-01 10:20:00,288.06,288.16,287.43,287.69,15713.0,288.06,288.16,287.43,287.69,15713.0
2019-05-01 10:30:00,287.73,287.85,287.15,287.22,17232.0,287.73,287.85,287.15,287.22,17232.0
2019-05-01 10:40:00,287.44,287.65,287.13,287.65,14072.0,287.44,287.65,287.13,287.65,14072.0
2019-05-01 10:50:00,287.69,287.96,287.32,287.43,15064.0,287.69,287.96,287.32,287.43,15064.0
2019-05-01 11:00:00,287.36,287.63,286.9,287.51,14552.0,287.36,287.63,286.9,287.51,14552.0
2019-05-01 11:10:00,287.63,288.13,287.61,287.82,23939.0,287.63,288.13,287.61,287.82,23939.0
2019-05-01 11:20:00,287.84,288.21,287.63,288.19,7100.0,287.84,288.21,287.63,288.19,7100.0
2019-05-01 11:30:00,288.2,289.1,288.1,289.02,20807.0,288.2,289.1,288.1,289.02,20807.0
2019-05-01 11:40:00,289.06,289.38,288.87,288.88,20910.0,289.06,289.38,288.87,288.88,20910.0
2019-05-01 11:50:00,288.92,289.19,288.43,288.55,13183.0,288.92,289.19,288.43,288.55,13183.0
2019-05-01 12:00:00,288.63,288.85,288.46,288.51,14125.0,288.63,288.85,288.46,288.51,14125.0
2019-05-01 12:10:00,288.61,288.62,287.89,287.89,13121.0,288.61,288.62,287.89,287.89,13121.0
2019-05-01 12:20:00,287.82,288.14,287.58,287.75,9899.0,287.82,288.14,287.58,287.75,9899.0
2019-05-01 12:30:00,287.63,287.68,287.35,287.35,15315.0,287.63,287.68,287.35,287.35,15315.0
2019-05-01 12:40:00,287.28,287.82,286.97,287.77,27359.0,287.28,287.82,286.97,287.77,27359.0
2019-05-01 12:50:00,287.77,287.82,287.55,287.64,9549.0,287.77,287.82,287.55,287.64,9549.0
2019-05-01 13:00:00,287.71,288.02,287.28,287.28,21065.0,287.71,288.02,287.28,287.28,21065.0
2019-05-01 13:10:00,287.2,287.27,287.08,287.12,12148.0,287.2,287.27,287.08,287.12,12148.0
2019-05-01 13:20:00,287.12,287.2,286.74,286.74,9340.0,287.12,287.2,286.74,286.74,9340.0
2019-05-01 13:30:00,286.76,287.02,286.72,286.9,14902.0,286.76,287.02,286.72,286.9,14902.0
2019-05-01 13:40:00,286.86,286.94,286.59,286.7,37682.0,286.86,286.94,286.59,286.7,37682.0
2019-05-01 13:50:00,286.73,286.8,286.45,286.79,23236.0,286.73,286.8,286.45,286.79,23236.0
2019-05-01 14:00:00,286.83,287.82,286.77,287.77,40311.0,286.83,287.82,286.77,287.77,40311.0
2019-05-01 14:10:00,287.72,287.76,287.42,287.68,16965.0,287.72,287.76,287.42,287.68,16965.0
2019-05-01 14:20:00,287.66,287.72,287.36,287.37,14434.0,287.66,287.72,287.36,287.37,14434.0
2019-05-01 14:30:00,287.34,287.65,285.76,285.81,32895.0,287.34,287.65,285.76,285.81,32895.0
2019-05-01 14:40:00,285.87,286.32,285.19,285.84,48323.0,285.87,286.32,285.19,285.84,48323.0
2019-05-01 14:50:00,285.82,286.57,285.82,286.37,46091.0,285.82,286.57,285.82,286.37,46091.0
2019-05-01 15:00:00,286.31,286.4,285.37,285.62,40580.0,286.31,286.4,285.37,285.62,40580.0
2019-05-01 15:10:00,285.62,285.79,285.4,285.61,40313.0,285.62,285.79,285.4,285.61,40313.0
2019-05-01 15:20:00,285.65,285.66,284.86,284.96,51963.0,285.65,285.66,284.86,284.96,51963.0
2019-05-01 15:30:00,284.93,284.93,284.25,284.48,68571.0,284.93,284.93,284.25,284.48,68571.0
2019-05-01 15:40:00,284.52,284.69,284.04,284.09,66946.0,284.52,284.69,284.04,284.09,66946.0
2019-05-01 15:50:00,284.15,284.25,283.19,283.27,150179.0,284.15,284.25,283.19,283.27,150179.0
2019-05-02 09:30:00,282.66,283.14,280.12,281.64,137378.0,282.66,283.14,280.12,281.64,137378.0
2019-05-02 09:40:00,281.53,282.85,281.46,282.72,45835.0,281.53,282.85,281.46,282.72,45835.0
2019-05-02 09:50:00,282.61,282.61,281.36,281.46,45130.0,282.61,282.61,281.36,281.46,45130.0
2019-05-02 10:00:00,281.63,283.54,281.5,283.35,38713.0,281.63,283.54,281.5,283.35,38713.0
2019-05-02 10:10:00,283.42,284.59,283.42,284.22,35246.0,283.42,284.59,283.42,284.22,35246.0
2019-05-02 10:20:00,284.12,284.25,283.22,283.23,25918.0,284.12,284.25,283.22,283.23,25918.0
2019-05-02 10:30:00,283.32,284.35,282.9,284.28,29333.0,283.32,284.35,282.9,284.28,29333.0
2019-05-02 10:40:00,284.2,284.3,283.9,284.27,12380.0,284.2,284.3,283.9,284.27,12380.0
2019-05-02 10:50:00,283.05,283.64,282.82,282.83,6638.0,283.05,283.64,282.82,282.83,6638.0
2019-05-02 11:00:00,282.88,283.21,282.73,283.19,18104.0,282.88,283.21,282.73,283.19,18104.0
2019-05-02 11:10:00,283.25,283.25,282.45,282.45,16920.0,283.25,283.25,282.45,282.45,16920.0
2019-05-02 11:20:00,282.51,282.72,281.36,281.61,36909.0,282.51,282.72,281.36,281.61,36909.0
2019-05-02 11:30:00,281.85,282.65,281.83,281.94,43566.0,281.85,282.65,281.83,281.94,43566.0
2019-05-02 11:40:00,281.9,281.94,279.8,280.71,82175.0,281.9,281.94,279.8,280.71,82175.0
2019-05-02 11:50:00,280.72,280.79,279.15,279.67,33964.0,280.72,280.79,279.15,279.67,33964.0
2019-05-02 12:00:00,279.66,280.15,279.3,279.8,65566.0,279.66,280.15,279.3,279.8,65566.0
2019-05-02 12:10:00,279.86,279.96,278.74,278.92,48894.0,279.86,279.96,278.74,278.92,48894.0
2019-05-02 12:20:00,278.96,279.7,278.96,279.34,30243.0,278.96,279.7,278.96,279.34,30243.0
2019-05-02 12:30:00,279.34,280.07,279.34,279.81,39209.0,279.34,280.07,279.34,279.81,39209.0
2019-05-02 12:40:00,279.8,279.81,278.5,279.19,28650.0,279.8,279.81,278.5,279.19,28650.0
2019-05-02 12:50:00,279.18,279.18,278.39,278.62,26424.0,279.18,279.18,278.39,278.62,26424.0
2019-05-02 13:00:00,278.68,279.13,278.15,279.07,25600.0,278.68,279.13,278.15,279.07,25600.0
2019-05-02 13:10:00,279.19,279.41,279.04,279.04,18554.0,279.19,279.41,279.04,279.04,18554.0
2019-05-02 13:20:00,279.07,279.69,278.75,279.69,24366.0,279.07,279.69,278.75,279.69,24366.0
2019-05-02 13:30:00,279.68,280.32,279.3,280.23,23152.0,279.68,280.32,279.3,280.23,23152.0
2019-05-02 13:40:00,280.1,280.24,279.07,279.27,18541.0,280.1,280.24,279.07,279.27,18541.0
2019-05-02 13:50:00,279.29,279.85,279.17,279.49,27689.0,279.29,279.85,279.17,279.49,27689.0
2019-05-02 14:00:00,279.49,279.95,279.34,279.4,29180.0,279.49,279.95,279.34,279.4,29180.0
2019-05-02 14:10:00,279.37,280.38,279.25,280.15,26439.0,279.37,280.38,279.25,280.15,26439.0
2019-05-02 14:20:00,280.13,280.22,279.54,279.56,30845.0,280.13,280.22,279.54,279.56,30845.0
2019-05-02 14:30:00,279.65,280.04,279.54,279.64,26378.0,279.65,280.04,279.54,279.64,26378.0
2019-05-02 14:40:00,279.65,280.15,279.21,279.26,25357.0,279.65,280.15,279.21,279.26,25357.0
2019-05-02 14:50:00,279.23,279.75,278.92,279.36,25081.0,279.23,279.75,278.92,279.36,25081.0
2019-05-02 15:00:00,279.37,279.74,279.18,279.27,26295.0,279.37,279.74,279.18,279.27,26295.0
2019-05-02 15:10:00,279.34,279.67,279.33,279.4,33190.0,279.34,279.67,279.33,279.4,33190.0
2019-05-02 15:20:00,279.39,279.65,279.26,279.49,33241.0,279.39,279.65,279.26,279.49,33241.0
2019-05-02 15:30:00,279.46,279.76,279.26,279.63,58093.0,279.46,279.76,279.26,279.63,58093.0
2019-05-02 15:40:00,279.59,279.59,279.1,279.34,62122.0,279.59,279.59,279.1,279.34,62122.0
2019-05-02 15:50:00,279.31,279.74,279.16,279.64,125348.0,279.31,279.74,279.16,279.64,125348.0
2019-05-03 09:30:00,282.26,284.64,282.26,283.48,111943.0,282.26,284.64,282.26,283.48,111943.0
2019-05-03 09:40:00,283.75,284.44,282.76,283.78,50451.0,283.75,284.44,282.76,283.78,50451.0
2019-05-03 09:50:00,283.8,284.44,283.49,284.0,37344.0,283.8,284.44,283.49,284.0,37344.0
2019-05-03 10:00:00,283.86,284.98,283.84,284.6,28525.0,283.86,284.98,283.84,284.6,28525.0
2019-05-03 10:10:00,284.66,285.14,284.22,284.42,38422.0,284.66,285.14,284.22,284.42,38422.0
2019-05-03 10:20:00,284.35,284.51,283.87,284.51,17051.0,284.35,284.51,283.87,284.51,17051.0
2019-05-03 10:30:00,284.47,284.76,284.16,284.35,16443.0,284.47,284.76,284.16,284.35,16443.0
2019-05-03 10:40:00,284.43,285.27,284.41,285.27,15094.0,284.43,285.27,284.41,285.27,15094.0
2019-05-03 10:50:00,285.26,285.56,285.01,285.3,31310.0,285.26,285.56,285.01,285.3,31310.0
2019-05-03 11:00:00,285.33,286.35,285.18,285.85,44704.0,285.33,286.35,285.18,285.85,44704.0
2019-05-03 11:10:00,285.85,286.07,285.55,285.92,48994.0,285.85,286.07,285.55,285.92,48994.0
2019-05-03 11:20:00,285.88,285.88,284.61,284.78,39495.0,285.88,285.88,284.61,284.78,39495.0
2019-05-03 11:30:00,284.83,285.2,284.6,284.97,21900.0,284.83,285.2,284.6,284.97,21900.0
2019-05-03 11:40:00,284.99,285.13,284.8,284.8,16490.0,284.99,285.13,284.8,284.8,16490.0
2019-05-03 11:50:00,284.8,285.1,284.53,284.53,11824.0,284.8,285.1,284.53,284.53,11824.0
2019-05-03 12:00:00,284.51,284.51,284.11,284.12,11872.0,284.51,284.51,284.11,284.12,11872.0
2019-05-03 12:10:00,284.1,284.1,283.77,284.04,10794.0,284.1,284.1,283.77,284.04,10794.0
2019-05-03 12:20:00,283.89,284.17,283.75,284.07,9181.0,283.89,284.17,283.75,284.07,9181.0
2019-05-03 12:30:00,284.08,284.44,283.94,284.03,17276.0,284.08,284.44,283.94,284.03,17276.0
2019-05-03 12:40:00,283.99,284.13,283.82,283.83,14922.0,283.99,284.13,283.82,283.83,14922.0
2019-05-03 12:50:00,283.88,284.18,283.71,284.09,13210.0,283.88,284.18,283.71,284.09,13210.0
2019-05-03 13:00:00,284.05,284.25,283.96,284.02,12379.0,284.05,284.25,283.96,284.02,12379.0
2019-05-03 13:10:00,284.09,284.49,283.83,284.46,15600.0,284.09,284.49,283.83,284.46,15600.0
2019-05-03 13:20:00,284.44,284.94,284.32,284.94,11222.0,284.44,284.94,284.32,284.94,11222.0
2019-05-03 13:30:00,284.92,285.23,284.91,285.01,11185.0,284.92,285.23,284.91,285.01,11185.0
2019-05-03 13:40:00,284.98,285.3,284.95,285.2,13959.0,284.98,285.3,284.95,285.2,13959.0
2019-05-03 13:50:00,285.24,285.81,285.17,285.62,27772.0,285.24,285.81,285.17,285.62,27772.0
2019-05-03 14:00:00,285.58,285.75,285.38,285.61,15775.0,285.58,285.75,285.38,285.61,15775.0
2019-05-03 14:10:00,285.6,285.67,285.19,285.23,28005.0,285.6,285.67,285.19,285.23,28005.0
2019-05-03 14:20:00,285.23,285.5,285.04,285.47,22456.0,285.23,285.5,285.04,285.47,22456.0
2019-05-03 14:30:00,285.48,285.58,285.24,285.32,17861.0,285.48,285.58,285.24,285.32,17861.0
2019-05-03 14:40:00,285.36,285.43,285.08,285.37,12855.0,285.36,285.43,285.08,285.37,12855.0
2019-05-03 14:50:00,285.32,285.32,284.74,285.0,20934.0,285.32,285.32,284.74,285.0,20934.0
2019-05-03 15:00:00,284.95,284.99,284.69,284.9,11692.0,284.95,284.99,284.69,284.9,11692.0
2019-05-03 15:10:00,284.88,284.93,284.59,284.67,16923.0,284.88,284.93,284.59,284.67,16923.0
2019-05-03 15:20:00,284.67,284.88,284.48,284.83,17173.0,284.67,284.88,284.48,284.83,17173.0
2019-05-03 15:30:00,284.78,285.12,284.67,285.03,27747.0,284.78,285.12,284.67,285.03,27747.0
2019-05-03 15:40:00,285.04,285.6,284.94,285.6,35185.0,285.04,285.6,284.94,285.6,35185.0
2019-05-03 15:50:00,285.62,285.89,285.39,285.54,117484.0,285.62,285.89,285.39,285.54,117484.0
2019-05-06 09:30:00,277.6,281.66,275.81,281.47,171809.0,277.6,281.66,275.81,281.47,171809.0
2019-05-06 09:40:00,281.5,283.07,281.16,282.04,49543.0,281.5,283.07,281.16,282.04,49543.0
2019-05-06 09:50:00,282.03,282.94,281.74,282.39,35494.0,282.03,282.94,281.74,282.39,35494.0
2019-05-06 10:00:00,282.04,282.3,280.39,281.19,44074.0,282.04,282.3,280.39,281.19,44074.0
2019-05-06 10:10:00,281.04,281.78,280.64,281.44,38685.0,281.04,281.78,280.64,281.44,38685.0
2019-05-06 10:20:00,281.45,282.03,281.32,281.38,15391.0,281.45,282.03,281.32,281.38,15391.0
2019-05-06 10:30:00,281.33,282.08,281.32,281.54,12480.0,281.33,282.08,281.32,281.54,12480.0
2019-05-06 10:40:00,281.63,281.81,280.96,281.72,17394.0,281.63,281.81,280.96,281.72,17394.0
2019-05-06 10:50:00,281.6,282.91,281.6,282.69,12744.0,281.6,282.91,281.6,282.69,12744.0
2019-05-06 11:00:00,282.64,283.03,282.17,282.86,22550.0,282.64,283.03,282.17,282.86,22550.0
2019-05-06 11:10:00,282.76,282.87,282.27,282.71,9503.0,282.76,282.87,282.27,282.71,9503.0
2019-05-06 11:20:00,282.73,283.06,282.27,282.57,15683.0,282.73,283.06,282.27,282.57,15683.0
2019-05-06 11:30:00,282.66,282.77,282.02,282.61,15993.0,282.66,282.77,282.02,282.61,15993.0
2019-05-06 11:40:00,282.75,283.19,282.53,282.68,9740.0,282.75,283.19,282.53,282.68,9740.0
2019-05-06 11:50:00,282.64,282.64,282.15,282.26,17644.0,282.64,282.64,282.15,282.26,17644.0
2019-05-06 12:00:00,282.5,282.6,281.88,282.01,14880.0,282.5,282.6,281.88,282.01,14880.0
2019-05-06 12:10:00,281.95,281.95,281.15,281.45,16569.0,281.95,281.95,281.15,281.45,16569.0
2019-05-06 12:20:00,281.53,281.55,281.0,281.01,15855.0,281.53,281.55,281.0,281.01,15855.0
2019-05-06 12:30:00,281.12,281.64,280.98,281.41,11247.0,281.12,281.64,280.98,281.41,11247.0
2019-05-06 12:40:00,281.42,281.63,281.05,281.05,6679.0,281.42,281.63,281.05,281.05,6679.0
2019-05-06 12:50:00,281.04,281.08,280.57,280.75,8877.0,281.04,281.08,280.57,280.75,8877.0
2019-05-06 13:00:00,280.74,281.19,280.45,280.77,7804.0,280.74,281.19,280.45,280.77,7804.0
2019-05-06 13:10:00,280.92,281.12,280.7,280.8,11930.0,280.92,281.12,280.7,280.8,11930.0
2019-05-06 13:20:00,280.75,281.48,280.62,281.36,14241.0,280.75,281.48,280.62,281.36,14241.0
2019-05-06 13:30:00,281.37,281.65,281.31,281.38,11584.0,281.37,281.65,281.31,281.38,11584.0
2019-05-06 13:40:00,281.32,281.81,281.1,281.81,11256.0,281.32,281.81,281.1,281.81,11256.0
2019-05-06 13:50:00,281.81,281.81,281.5,281.73,7221.0,281.81,281.81,281.5,281.73,7221.0
2019-05-06 14:00:00,281.72,281.72,281.34,281.68,8544.0,281.72,281.72,281.34,281.68,8544.0
2019-05-06 14:10:00,281.73,281.88,281.59,281.83,9456.0,281.73,281.88,281.59,281.83,9456.0
2019-05-06 14:20:00,281.81,282.3,281.62,282.2,9909.0,281.81,282.3,281.62,282.2,9909.0
2019-05-06 14:30:00,282.17,283.3,282.17,283.3,11483.0,282.17,283.3,282.17,283.3,11483.0
2019-05-06 14:40:00,283.18,283.65,283.06,283.58,13964.0,283.18,283.65,283.06,283.58,13964.0
2019-05-06 14:50:00,283.63,284.13,283.63,284.03,13310.0,283.63,284.13,283.63,284.03,13310.0
2019-05-06 15:00:00,284.09,284.12,283.71,284.06,14795.0,284.09,284.12,283.71,284.06,14795.0
2019-05-06 15:10:00,284.02,284.12,283.54,283.62,12931.0,284.02,284.12,283.54,283.62,12931.0
2019-05-06 15:20:00,283.69,284.12,283.69,283.7,10478.0,283.69,284.12,283.69,283.7,10478.0
2019-05-06 15:30:00,283.69,284.22,283.57,284.1,16453.0,283.69,284.22,283.57,284.1,16453.0
2019-05-06 15:40:00,284.12,284.16,283.57,283.75,18494.0,284.12,284.16,283.57,283.75,18494.0
2019-05-06 15:50:00,283.76,283.95,283.34,283.66,58052.0,283.76,283.95,283.34,283.66,58052.0
2019-05-07 09:30:00,278.94,280.6,278.0,280.49,129979.0,278.94,280.6,278.0,280.49,129979.0
2019-05-07 09:40:00,280.53,280.65,278.5,278.87,83501.0,280.53,280.65,278.5,278.87,83501.0
2019-05-07 09:50:00,278.6,280.5,277.85,279.25,54161.0,278.6,280.5,277.85,279.25,54161.0
2019-05-07 10:00:00,279.34,279.53,278.04,278.74,25383.0,279.34,279.53,278.04,278.74,25383.0
2019-05-07 10:10:00,278.68,279.12,277.56,278.21,37491.0,278.68,279.12,277.56,278.21,37491.0
2019-05-07 10:20:00,278.17,279.21,277.98,278.84,16235.0,278.17,279.21,277.98,278.84,16235.0
2019-05-07 10:30:00,278.94,279.35,277.82,278.11,25515.0,278.94,279.35,277.82,278.11,25515.0
2019-05-07 10:40:00,278.21,278.93,277.6,277.9,47555.0,278.21,278.93,277.6,277.9,47555.0
2019-05-07 10:50:00,277.84,278.07,277.23,277.64,43691.0,277.84,278.07,277.23,277.64,43691.0
2019-05-07 11:00:00,277.53,277.56,276.14,277.5,28467.0,277.53,277.56,276.14,277.5,28467.0
2019-05-07 11:10:00,277.57,278.03,277.15,277.69,34834.0,277.57,278.03,277.15,277.69,34834.0
2019-05-07 11:20:00,277.64,277.64,276.5,277.6,20307.0,277.64,277.64,276.5,277.6,20307.0
2019-05-07 11:30:00,277.6,277.91,276.71,277.55,18314.0,277.6,277.91,276.71,277.55,18314.0
2019-05-07 11:40:00,277.4,277.76,276.96,277.09,21231.0,277.4,277.76,276.96,277.09,21231.0
2019-05-07 11:50:00,276.98,277.06,276.29,276.91,25102.0,276.98,277.06,276.29,276.91,25102.0
2019-05-07 12:00:00,276.69,277.63,276.45,277.5,17515.0,276.69,277.63,276.45,277.5,17515.0
2019-05-07 12:10:00,277.55,277.63,277.05,277.3,13728.0,277.55,277.63,277.05,277.3,13728.0
2019-05-07 12:20:00,277.53,277.89,277.33,277.6,20493.0,277.53,277.89,277.33,277.6,20493.0
2019-05-07 12:30:00,277.63,277.86,277.5,277.63,21131.0,277.63,277.86,277.5,277.63,21131.0
2019-05-07 12:40:00,277.59,277.59,277.15,277.25,13499.0,277.59,277.59,277.15,277.25,13499.0
2019-05-07 12:50:00,277.3,277.77,276.73,276.73,20833.0,277.3,277.77,276.73,276.73,20833.0
2019-05-07 13:00:00,276.76,276.94,276.0,276.11,29583.0,276.76,276.94,276.0,276.11,29583.0
2019-05-07 13:10:00,276.11,276.42,275.28,275.29,23377.0,276.11,276.42,275.28,275.29,23377.0
2019-05-07 13:20:00,275.22,275.3,274.69,274.78,56956.0,275.22,275.3,274.69,274.78,56956.0
2019-05-07 13:30:00,274.74,275.22,274.53,275.09,34918.0,274.74,275.22,274.53,275.09,34918.0
2019-05-07 13:40:00,275.05,275.92,274.69,275.79,39422.0,275.05,275.92,274.69,275.79,39422.0
2019-05-07 13:50:00,275.72,276.19,275.55,275.78,29508.0,275.72,276.19,275.55,275.78,29508.0
2019-05-07 14:00:00,275.77,275.99,275.13,275.68,20620.0,275.77,275.99,275.13,275.68,20620.0
2019-05-07 14:10:00,275.71,275.77,275.0,275.43,20228.0,275.71,275.77,275.0,275.43,20228.0
2019-05-07 14:20:00,275.37,275.76,274.54,274.64,23584.0,275.37,275.76,274.54,274.64,23584.0
2019-05-07 14:30:00,274.68,274.93,274.13,274.22,45081.0,274.68,274.93,274.13,274.22,45081.0
2019-05-07 14:40:00,274.42,274.74,273.76,273.93,37897.0,274.42,274.74,273.76,273.93,37897.0
2019-05-07 14:50:00,273.94,275.53,273.67,275.27,33237.0,273.94,275.53,273.67,275.27,33237.0
2019-05-07 15:00:00,275.27,275.45,274.72,275.39,42168.0,275.27,275.45,274.72,275.39,42168.0
2019-05-07 15:10:00,275.33,275.85,275.28,275.51,31879.0,275.33,275.85,275.28,275.51,31879.0
2019-05-07 15:20:00,275.53,275.78,274.98,275.17,30860.0,275.53,275.78,274.98,275.17,30860.0
2019-05-07 15:30:00,275.09,275.24,274.07,274.16,50555.0,275.09,275.24,274.07,274.16,50555.0
2019-05-07 15:40:00,274.14,275.79,274.14,275.79,56458.0,274.14,275.79,274.14,275.79,56458.0
2019-05-07 15:50:00,275.82,277.23,275.64,276.99,136244.0,275.82,277.23,275.64,276.99,136244.0
2019-05-08 09:30:00,275.83,276.94,275.29,275.35,72201.0,275.83,276.94,275.29,275.35,72201.0
2019-05-08 09:40:00,275.29,277.2,275.06,276.42,57510.0,275.29,277.2,275.06,276.42,57510.0
2019-05-08 09:50:00,276.32,276.46,275.23,275.73,34196.0,276.32,276.46,275.23,275.73,34196.0
2019-05-08 10:00:00,275.78,276.74,275.64,275.94,55795.0,275.78,276.74,275.64,275.94,55795.0
2019-05-08 10:10:00,276.09,276.6,275.75,276.4,27031.0,276.09,276.6,275.75,276.4,27031.0
2019-05-08 10:20:00,276.43,276.55,275.22,275.34,24807.0,276.43,276.55,275.22,275.34,24807.0
2019-05-08 10:30:00,275.39,275.46,274.16,274.77,34244.0,275.39,275.46,274.16,274.77,34244.0
2019-05-08 10:40:00,274.87,275.84,274.87,275.31,18096.0,274.87,275.84,274.87,275.31,18096.0
2019-05-08 10:50:00,275.37,276.88,275.31,276.88,16163.0,275.37,276.88,275.31,276.88,16163.0
2019-05-08 11:00:00,276.99,277.25,276.11,277.18,64290.0,276.99,277.25,276.11,277.18,64290.0
2019-05-08 11:10:00,277.18,277.46,276.49,276.77,47289.0,277.18,277.46,276.49,276.77,47289.0
2019-05-08 11:20:00,276.75,277.44,276.51,277.0,36849.0,276.75,277.44,276.51,277.0,36849.0
2019-05-08 11:30:00,276.99,277.29,275.92,276.07,25132.0,276.99,277.29,275.92,276.07,25132.0
2019-05-08 11:40:00,276.08,276.63,275.72,276.63,13228.0,276.08,276.63,275.72,276.63,13228.0
2019-05-08 11:50:00,276.71,276.93,276.36,276.49,13608.0,276.71,276.93,276.36,276.49,13608.0
2019-05-08 12:00:00,276.54,276.66,275.82,275.82,11102.0,276.54,276.66,275.82,275.82,11102.0
2019-05-08 12:10:00,275.87,276.66,275.86,276.66,8360.0,275.87,276.66,275.86,276.66,8360.0
2019-05-08 12:20:00,276.59,277.51,276.56,277.51,11530.0,276.59,277.51,276.56,277.51,11530.0
2019-05-08 12:30:00,277.41,277.79,277.21,277.79,10464.0,277.41,277.79,277.21,277.79,10464.0
2019-05-08 12:40:00,277.71,278.2,277.6,277.61,14346.0,277.71,278.2,277.6,277.61,14346.0
2019-05-08 12:50:00,277.54,278.07,277.54,277.96,5715.0,277.54,278.07,277.54,277.96,5715.0
2019-05-08 13:00:00,278.09,278.11,277.79,277.9,4750.0,278.09,278.11,277.79,277.9,4750.0
2019-05-08 13:10:00,277.9,277.91,277.47,277.5,9660.0,277.9,277.91,277.47,277.5,9660.0
2019-05-08 13:20:00,277.59,278.01,277.46,277.85,8476.0,277.59,278.01,277.46,277.85,8476.0
2019-05-08 13:30:00,277.86,278.01,277.46,277.76,6936.0,277.86,278.01,277.46,277.76,6936.0
2019-05-08 13:40:00,277.69,278.1,277.5,277.87,6510.0,277.69,278.1,277.5,277.87,6510.0
2019-05-08 13:50:00,277.87,278.0,277.56,277.94,10409.0,277.87,278.0,277.56,277.94,10409.0
2019-05-08 14:00:00,277.99,278.04,277.44,277.44,9372.0,277.99,278.04,277.44,277.44,9372.0
2019-05-08 14:10:00,277.67,277.75,277.32,277.47,13343.0,277.67,277.75,277.32,277.47,13343.0
2019-05-08 14:20:00,277.53,278.07,277.51,278.02,8966.0,277.53,278.07,277.51,278.02,8966.0
2019-05-08 14:30:00,278.12,278.2,277.62,277.76,6951.0,278.12,278.2,277.62,277.76,6951.0
2019-05-08 14:40:00,277.85,278.03,277.67,277.89,10240.0,277.85,278.03,277.67,277.89,10240.0
2019-05-08 14:50:00,277.76,277.99,277.51,277.68,10153.0,277.76,277.99,277.51,277.68,10153.0
2019-05-08 15:00:00,277.73,277.96,277.5,277.55,13576.0,277.73,277.96,277.5,277.55,13576.0
2019-05-08 15:10:00,277.54,277.88,277.41,277.73,10300.0,277.54,277.88,277.41,277.73,10300.0
2019-05-08 15:20:00,277.75,278.32,277.71,278.27,26291.0,277.75,278.32,277.71,278.27,26291.0
2019-05-08 15:30:00,278.33,278.37,278.04,278.05,24312.0,278.33,278.37,278.04,278.05,24312.0
2019-05-08 15:40:00,277.99,278.14,277.47,277.68,30570.0,277.99,278.14,277.47,277.68,30570.0
2019-05-08 15:50:00,277.7,277.74,276.59,276.62,102908.0,277.7,277.74,276.59,276.62,102908.0
2019-05-09 09:30:00,273.66,274.16,272.77,273.58,91993.0,273.66,274.16,272.77,273.58,91993.0
2019-05-09 09:40:00,273.52,273.52,272.34,272.4,33555.0,273.52,273.52,272.34,272.4,33555.0
2019-05-09 09:50:00,272.45,272.87,270.87,272.77,64552.0,272.45,272.87,270.87,272.77,64552.0
2019-05-09 10:00:00,272.57,272.61,271.36,272.01,32722.0,272.57,272.61,271.36,272.01,32722.0
2019-05-09 10:10:00,271.96,272.67,271.61,272.1,22571.0,271.96,272.67,271.61,272.1,22571.0
2019-05-09 10:20:00,272.05,272.12,270.79,271.44,27405.0,272.05,272.12,270.79,271.44,27405.0
2019-05-09 10:30:00,271.6,272.43,271.34,272.14,23402.0,271.6,272.43,271.34,272.14,23402.0
2019-05-09 10:40:00,271.93,273.09,271.82,272.93,21274.0,271.93,273.09,271.82,272.93,21274.0
2019-05-09 10:50:00,272.76,273.04,272.29,272.34,22604.0,272.76,273.04,272.29,272.34,22604.0
2019-05-09 11:00:00,272.3,272.75,271.75,271.85,20108.0,272.3,272.75,271.75,271.85,20108.0
2019-05-09 11:10:00,271.81,273.05,271.44,272.6,33642.0,271.81,273.05,271.44,272.6,33642.0
2019-05-09 11:20:00,272.68,272.81,271.6,271.99,16832.0,272.68,272.81,271.6,271.99,16832.0
2019-05-09 11:30:00,272.2,272.9,272.1,272.59,19262.0,272.2,272.9,272.1,272.59,19262.0
2019-05-09 11:40:00,272.46,273.34,272.06,273.31,72592.0,272.46,273.34,272.06,273.31,72592.0
2019-05-09 11:50:00,273.23,274.41,273.01,274.04,27653.0,273.23,274.41,273.01,274.04,27653.0
2019-05-09 12:00:00,273.94,273.94,273.0,273.37,22316.0,273.94,273.94,273.0,273.37,22316.0
2019-05-09 12:10:00,273.45,274.17,273.43,273.87,32420.0,273.45,274.17,273.43,273.87,32420.0
2019-05-09 12:20:00,273.67,274.78,273.67,274.43,19489.0,273.67,274.78,273.67,274.43,19489.0
2019-05-09 12:30:00,274.7,276.39,274.68,276.05,24784.0,274.7,276.39,274.68,276.05,24784.0
2019-05-09 12:40:00,276.23,277.12,274.9,275.09,19817.0,276.23,277.12,274.9,275.09,19817.0
2019-05-09 12:50:00,275.18,275.69,274.87,275.23,10758.0,275.18,275.69,274.87,275.23,10758.0
2019-05-09 13:00:00,275.35,275.72,275.11,275.26,8309.0,275.35,275.72,275.11,275.26,8309.0
2019-05-09 13:10:00,275.18,275.51,274.77,274.8,15044.0,275.18,275.51,274.77,274.8,15044.0
2019-05-09 13:20:00,274.88,274.98,274.4,274.79,10571.0,274.88,274.98,274.4,274.79,10571.0
2019-05-09 13:30:00,274.87,275.32,274.57,275.32,8089.0,274.87,275.32,274.57,275.32,8089.0
2019-05-09 13:40:00,275.39,276.25,275.28,276.19,7094.0,275.39,276.25,275.28,276.19,7094.0
2019-05-09 13:50:00,276.23,276.23,275.3,275.47,11933.0,276.23,276.23,275.3,275.47,11933.0
2019-05-09 14:00:00,275.57,275.91,275.19,275.39,18053.0,275.57,275.91,275.19,275.39,18053.0
2019-05-09 14:10:00,275.35,275.83,275.12,275.54,7541.0,275.35,275.83,275.12,275.54,7541.0
2019-05-09 14:20:00,275.59,276.35,275.59,276.02,21225.0,275.59,276.35,275.59,276.02,21225.0
2019-05-09 14:30:00,276.04,276.39,275.96,276.1,17351.0,276.04,276.39,275.96,276.1,17351.0
2019-05-09 14:40:00,276.27,276.6,275.79,275.89,15946.0,276.27,276.6,275.79,275.89,15946.0
2019-05-09 14:50:00,275.89,276.19,274.88,274.93,14306.0,275.89,276.19,274.88,274.93,14306.0
2019-05-09 15:00:00,274.97,275.06,274.18,274.24,24233.0,274.97,275.06,274.18,274.24,24233.0
2019-05-09 15:10:00,274.29,274.79,274.14,274.78,28809.0,274.29,274.79,274.14,274.78,28809.0
2019-05-09 15:20:00,274.76,275.33,274.59,275.33,19355.0,274.76,275.33,274.59,275.33,19355.0
2019-05-09 15:30:00,275.38,275.91,275.25,275.91,24974.0,275.38,275.91,275.25,275.91,24974.0
2019-05-09 15:40:00,275.95,276.02,275.31,275.33,28991.0,275.95,276.02,275.31,275.33,28991.0
2019-05-09 15:50:00,275.37,276.11,275.33,275.83,59717.0,275.37,276.11,275.33,275.83,59717.0
2019-05-10 09:30:00,273.58,275.16,273.06,274.42,63877.0,273.58,275.16,273.06,274.42,63877.0
2019-05-10 09:40:00,274.4,276.43,273.97,276.07,61482.0,274.4,276.43,273.97,276.07,61482.0
2019-05-10 09:50:00,276.08,276.08,274.45,274.45,21013.0,276.08,276.08,274.45,274.45,21013.0
2019-05-10 10:00:00,274.59,274.6,273.39,273.7,16673.0,274.59,274.6,273.39,273.7,16673.0
2019-05-10 10:10:00,273.75,273.75,272.26,273.37,18665.0,273.75,273.75,272.26,273.37,18665.0
2019-05-10 10:20:00,273.25,273.99,273.06,273.62,21566.0,273.25,273.99,273.06,273.62,21566.0
2019-05-10 10:30:00,273.45,273.79,271.75,272.24,39054.0,273.45,273.79,271.75,272.24,39054.0
2019-05-10 10:40:00,271.89,272.36,271.08,272.14,26800.0,271.89,272.36,271.08,272.14,26800.0
2019-05-10 10:50:00,272.18,272.51,271.18,271.5,15894.0,272.18,272.51,271.18,271.5,15894.0
2019-05-10 11:00:00,271.39,271.62,270.38,271.51,21452.0,271.39,271.62,270.38,271.51,21452.0
2019-05-10 11:10:00,271.61,271.75,270.75,271.75,19375.0,271.61,271.75,270.75,271.75,19375.0
2019-05-10 11:20:00,271.71,272.56,271.39,271.46,37906.0,271.71,272.56,271.39,271.46,37906.0
2019-05-10 11:30:00,271.49,272.11,271.0,271.81,20858.0,271.49,272.11,271.0,271.81,20858.0
2019-05-10 11:40:00,271.72,271.72,270.47,270.53,16339.0,271.72,271.72,270.47,270.53,16339.0
2019-05-10 11:50:00,270.32,271.96,270.32,271.62,18448.0,270.32,271.96,270.32,271.62,18448.0
2019-05-10 12:00:00,271.69,272.76,271.69,272.01,6779.0,271.69,272.76,271.69,272.01,6779.0
2019-05-10 12:10:00,272.08,273.82,272.08,273.82,14229.0,272.08,273.82,272.08,273.82,14229.0
2019-05-10 12:20:00,273.77,273.98,273.17,273.65,14359.0,273.77,273.98,273.17,273.65,14359.0
2019-05-10 12:30:00,273.58,274.77,273.39,274.65,22224.0,273.58,274.77,273.39,274.65,22224.0
2019-05-10 12:40:00,274.71,274.74,274.12,274.21,7736.0,274.71,274.74,274.12,274.21,7736.0
2019-05-10 12:50:00,274.32,275.4,274.32,275.27,7310.0,274.32,275.4,274.32,275.27,7310.0
2019-05-10 13:00:00,275.13,275.67,274.85,275.07,11087.0,275.13,275.67,274.85,275.07,11087.0
2019-05-10 13:10:00,275.13,275.72,274.81,275.56,22104.0,275.13,275.72,274.81,275.56,22104.0
2019-05-10 13:20:00,275.74,276.2,275.18,275.22,25779.0,275.74,276.2,275.18,275.22,25779.0
2019-05-10 13:30:00,275.46,276.08,275.36,275.72,12485.0,275.46,276.08,275.36,275.72,12485.0
2019-05-10 13:40:00,275.86,276.86,275.78,276.77,15335.0,275.86,276.86,275.78,276.77,15335.0
2019-05-10 13:50:00,276.89,277.02,276.62,276.84,27211.0,276.89,277.02,276.62,276.84,27211.0
2019-05-10 14:00:00,276.92,277.3,276.69,277.14,22382.0,276.92,277.3,276.69,277.14,22382.0
2019-05-10 14:10:00,277.11,277.12,275.85,276.01,10715.0,277.11,277.12,275.85,276.01,10715.0
2019-05-10 14:20:00,276.08,276.35,275.83,276.09,15304.0,276.08,276.35,275.83,276.09,15304.0
2019-05-10 14:30:00,276.17,276.7,276.09,276.62,13159.0,276.17,276.7,276.09,276.62,13159.0
2019-05-10 14:40:00,276.66,276.84,276.46,276.71,10695.0,276.66,276.84,276.46,276.71,10695.0
2019-05-10 14:50:00,276.78,277.64,276.78,277.44,19352.0,276.78,277.64,276.78,277.44,19352.0
2019-05-10 15:00:00,277.51,278.21,277.51,277.59,44519.0,277.51,278.21,277.51,277.59,44519.0
2019-05-10 15:10:00,277.68,278.82,277.51,278.7,25869.0,277.68,278.82,277.51,278.7,25869.0
2019-05-10 15:20:00,278.65,279.5,278.62,279.35,35071.0,278.65,279.5,278.62,279.35,35071.0
2019-05-10 15:30:00,279.26,279.27,277.86,277.97,44896.0,279.26,279.27,277.86,277.97,44896.0
2019-05-10 15:40:00,277.89,278.46,277.42,277.66,57061.0,277.89,278.46,277.42,277.66,57061.0
2019-05-10 15:50:00,277.7,278.78,277.7,278.57,103474.0,277.7,278.78,277.7,278.57,103474.0
2019-05-13 09:30:00,269.94,273.81,269.5,273.81,98094.0,269.94,273.81,269.5,273.81,98094.0
2019-05-13 09:40:00,273.58,274.19,272.21,272.26,32154.0,273.58,274.19,272.21,272.26,32154.0
2019-05-13 09:50:00,272.13,272.22,270.42,271.36,37285.0,272.13,272.22,270.42,271.36,37285.0
2019-05-13 10:00:00,271.1,271.29,269.58,270.5,74257.0,271.1,271.29,269.58,270.5,74257.0
2019-05-13 10:10:00,270.59,271.9,270.56,271.21,23936.0,270.59,271.9,270.56,271.21,23936.0
2019-05-13 10:20:00,271.12,271.37,270.5,270.98,23113.0,271.12,271.37,270.5,270.98,23113.0
2019-05-13 10:30:00,270.88,271.66,270.34,271.59,25498.0,270.88,271.66,270.34,271.59,25498.0
2019-05-13 10:40:00,271.51,271.96,271.05,271.12,50971.0,271.51,271.96,271.05,271.12,50971.0
2019-05-13 10:50:00,271.13,271.78,270.85,271.18,24967.0,271.13,271.78,270.85,271.18,24967.0
2019-05-13 11:00:00,271.18,271.45,270.15,270.23,20924.0,271.18,271.45,270.15,270.23,20924.0
2019-05-13 11:10:00,270.3,270.81,269.71,270.02,19930.0,270.3,270.81,269.71,270.02,19930.0
2019-05-13 11:20:00,269.93,270.74,269.81,269.94,26879.0,269.93,270.74,269.81,269.94,26879.0
2019-05-13 11:30:00,270.05,270.22,269.04,269.18,42022.0,270.05,270.22,269.04,269.18,42022.0
2019-05-13 11:40:00,269.18,269.64,268.86,269.01,37349.0,269.18,269.64,268.86,269.01,37349.0
2019-05-13 11:50:00,268.96,269.76,268.22,269.64,57630.0,268.96,269.76,268.22,269.64,57630.0
2019-05-13 12:00:00,269.57,269.62,268.17,268.23,21116.0,269.57,269.62,268.17,268.23,21116.0
2019-05-13 12:10:00,268.32,268.69,267.88,268.42,32422.0,268.32,268.69,267.88,268.42,32422.0
2019-05-13 12:20:00,268.55,268.65,267.87,268.21,23388.0,268.55,268.65,267.87,268.21,23388.0
2019-05-13 12:30:00,268.26,268.33,267.53,267.83,23792.0,268.26,268.33,267.53,267.83,23792.0
2019-05-13 12:40:00,267.89,268.47,267.69,268.42,21154.0,267.89,268.47,267.69,268.42,21154.0
2019-05-13 12:50:00,268.47,268.52,267.89,268.19,22388.0,268.47,268.52,267.89,268.19,22388.0
2019-05-13 13:00:00,268.16,268.16,267.58,267.64,17207.0,268.16,268.16,267.58,267.64,17207.0
2019-05-13 13:10:00,267.64,268.08,267.22,267.63,24120.0,267.64,268.08,267.22,267.63,24120.0
2019-05-13 13:20:00,267.68,268.09,267.51,267.56,18246.0,267.68,268.09,267.51,267.56,18246.0
2019-05-13 13:30:00,267.5,269.0,267.48,268.6,44540.0,267.5,269.0,267.48,268.6,44540.0
2019-05-13 13:40:00,268.64,268.84,268.1,268.47,17954.0,268.64,268.84,268.1,268.47,17954.0
2019-05-13 13:50:00,268.54,269.55,268.47,269.43,44346.0,268.54,269.55,268.47,269.43,44346.0
2019-05-13 14:00:00,269.35,269.66,269.17,269.31,13333.0,269.35,269.66,269.17,269.31,13333.0
2019-05-13 14:10:00,269.25,269.27,268.45,268.54,27662.0,269.25,269.27,268.45,268.54,27662.0
2019-05-13 14:20:00,268.57,270.18,268.55,269.65,31383.0,268.57,270.18,268.55,269.65,31383.0
2019-05-13 14:30:00,269.73,269.91,269.37,269.63,26849.0,269.73,269.91,269.37,269.63,26849.0
2019-05-13 14:40:00,269.55,269.86,268.94,269.4,16502.0,269.55,269.86,268.94,269.4,16502.0
2019-05-13 14:50:00,269.45,270.49,269.45,270.09,25924.0,269.45,270.49,269.45,270.09,25924.0
2019-05-13 15:00:00,270.01,270.5,269.34,269.47,18775.0,270.01,270.5,269.34,269.47,18775.0
2019-05-13 15:10:00,269.42,269.7,268.99,269.0,33162.0,269.42,269.7,268.99,269.0,33162.0
2019-05-13 15:20:00,269.11,269.16,268.35,268.54,37072.0,269.11,269.16,268.35,268.54,37072.0
2019-05-13 15:30:00,268.46,268.51,267.22,267.55,52146.0,268.46,268.51,267.22,267.55,52146.0
2019-05-13 15:40:00,267.56,268.11,267.53,268.03,55063.0,267.56,268.11,267.53,268.03,55063.0
2019-05-13 15:50:00,268.07,268.13,267.49,267.7,154693.0,268.07,268.13,267.49,267.7,154693.0
2019-05-14 09:30:00,269.43,271.96,269.29,271.62,84510.0,269.43,271.96,269.29,271.62,84510.0
2019-05-14 09:40:00,271.62,271.98,270.05,270.18,60111.0,271.62,271.98,270.05,270.18,60111.0
2019-05-14 09:50:00,270.2,270.43,269.44,270.09,31441.0,270.2,270.43,269.44,270.09,31441.0
2019-05-14 10:00:00,270.21,271.21,270.2,271.01,30063.0,270.21,271.21,270.2,271.01,30063.0
2019-05-14 10:10:00,270.94,272.43,270.64,272.28,25359.0,270.94,272.43,270.64,272.28,25359.0
2019-05-14 10:20:00,272.24,273.0,271.89,272.85,22493.0,272.24,273.0,271.89,272.85,22493.0
2019-05-14 10:30:00,272.83,272.93,271.69,272.05,28698.0,272.83,272.93,271.69,272.05,28698.0
2019-05-14 10:40:00,272.09,272.57,271.78,272.02,21914.0,272.09,272.57,271.78,272.02,21914.0
2019-05-14 10:50:00,272.0,272.11,271.61,271.88,28192.0,272.0,272.11,271.61,271.88,28192.0
2019-05-14 11:00:00,271.82,271.94,271.04,271.73,14578.0,271.82,271.94,271.04,271.73,14578.0
2019-05-14 11:10:00,271.72,272.31,271.72,271.98,20332.0,271.72,272.31,271.72,271.98,20332.0
2019-05-14 11:20:00,272.05,272.87,271.86,272.38,35669.0,272.05,272.87,271.86,272.38,35669.0
2019-05-14 11:30:00,272.38,273.42,272.34,273.37,19218.0,272.38,273.42,272.34,273.37,19218.0
2019-05-14 11:40:00,273.3,273.38,272.72,272.86,17262.0,273.3,273.38,272.72,272.86,17262.0
2019-05-14 11:50:00,272.92,273.04,272.55,272.62,22261.0,272.92,273.04,272.55,272.62,22261.0
2019-05-14 12:00:00,272.6,273.52,272.55,272.86,16275.0,272.6,273.52,272.55,272.86,16275.0
2019-05-14 12:10:00,272.92,273.28,272.62,272.72,16036.0,272.92,273.28,272.62,272.72,16036.0
2019-05-14 12:20:00,272.79,273.1,272.57,272.57,15662.0,272.79,273.1,272.57,272.57,15662.0
2019-05-14 12:30:00,272.6,273.29,272.44,273.02,12464.0,272.6,273.29,272.44,273.02,12464.0
2019-05-14 12:40:00,273.07,273.4,273.05,273.3,10585.0,273.07,273.4,273.05,273.3,10585.0
2019-05-14 12:50:00,273.34,273.34,272.94,273.06,10035.0,273.34,273.34,272.94,273.06,10035.0
2019-05-14 13:00:00,273.06,273.68,273.06,273.48,7753.0,273.06,273.68,273.06,273.48,7753.0
2019-05-14 13:10:00,273.65,273.8,273.31,273.31,10776.0,273.65,273.8,273.31,273.31,10776.0
2019-05-14 13:20:00,273.31,273.89,273.31,273.8,25547.0,273.31,273.89,273.31,273.8,25547.0
2019-05-14 13:30:00,273.77,274.04,273.76,273.87,14663.0,273.77,274.04,273.76,273.87,14663.0
2019-05-14 13:40:00,273.92,274.15,273.73,273.94,9201.0,273.92,274.15,273.73,273.94,9201.0
2019-05-14 13:50:00,273.93,274.03,273.62,273.88,14763.0,273.93,274.03,273.62,273.88,14763.0
2019-05-14 14:00:00,273.91,273.95,273.36,273.71,9887.0,273.91,273.95,273.36,273.71,9887.0
2019-05-14 14:10:00,273.62,273.79,273.5,273.66,19697.0,273.62,273.79,273.5,273.66,19697.0
2019-05-14 14:20:00,273.79,274.23,273.73,274.17,20245.0,273.79,274.23,273.73,274.17,20245.0
2019-05-14 14:30:00,274.16,274.16,273.78,273.92,9832.0,274.16,274.16,273.78,273.92,9832.0
2019-05-14 14:40:00,273.97,274.02,273.05,273.17,12605.0,273.97,274.02,273.05,273.17,12605.0
2019-05-14 14:50:00,273.15,273.31,272.77,273.28,21385.0,273.15,273.31,272.77,273.28,21385.0
2019-05-14 15:00:00,273.22,273.7,272.95,273.7,14313.0,273.22,273.7,272.95,273.7,14313.0
2019-05-14 15:10:00,273.66,273.67,273.38,273.67,15638.0,273.66,273.67,273.38,273.67,15638.0
2019-05-14 15:20:00,273.71,273.84,273.48,273.56,31021.0,273.71,273.84,273.48,273.56,31021.0
2019-05-14 15:30:00,273.49,273.49,272.45,272.8,40967.0,273.49,273.49,272.45,272.8,40967.0
2019-05-14 15:40:00,272.75,273.01,272.22,272.66,45593.0,272.75,273.01,272.22,272.66,45593.0
2019-05-14 15:50:00,272.67,272.73,271.62,271.8,140666.0,272.67,272.73,271.62,271.8,140666.0
2019-05-15 09:30:00,269.82,271.28,269.5,270.55,86199.0,269.82,271.28,269.5,270.55,86199.0
2019-05-15 09:40:00,270.73,271.86,270.01,271.7,51644.0,270.73,271.86,270.01,271.7,51644.0
2019-05-15 09:50:00,271.63,273.48,271.52,273.48,73121.0,271.63,273.48,271.52,273.48,73121.0
2019-05-15 10:00:00,273.4,274.16,273.1,273.54,44586.0,273.4,274.16,273.1,273.54,44586.0
2019-05-15 10:10:00,273.59,275.27,273.18,273.77,41865.0,273.59,275.27,273.18,273.77,41865.0
2019-05-15 10:20:00,273.66,274.61,273.2,273.94,25886.0,273.66,274.61,273.2,273.94,25886.0
2019-05-15 10:30:00,274.07,274.43,273.82,274.18,25297.0,274.07,274.43,273.82,274.18,25297.0
2019-05-15 10:40:00,274.22,274.77,274.17,274.67,32214.0,274.22,274.77,274.17,274.67,32214.0
2019-05-15 10:50:00,274.66,274.99,274.42,274.64,19032.0,274.66,274.99,274.42,274.64,19032.0
2019-05-15 11:00:00,274.71,274.82,273.91,274.72,24235.0,274.71,274.82,273.91,274.72,24235.0
2019-05-15 11:10:00,274.67,275.76,274.67,275.76,16148.0,274.67,275.76,274.67,275.76,16148.0
2019-05-15 11:20:00,275.68,276.43,275.41,276.3,35521.0,275.68,276.43,275.41,276.3,35521.0
2019-05-15 11:30:00,276.35,276.5,275.72,275.86,31179.0,276.35,276.5,275.72,275.86,31179.0
2019-05-15 11:40:00,275.82,276.4,275.77,276.12,45398.0,275.82,276.4,275.77,276.12,45398.0
2019-05-15 11:50:00,276.14,276.71,276.09,276.36,27281.0,276.14,276.71,276.09,276.36,27281.0
2019-05-15 12:00:00,276.39,276.6,276.0,276.0,15340.0,276.39,276.6,276.0,276.0,15340.0
2019-05-15 12:10:00,276.05,276.09,275.35,275.53,19469.0,276.05,276.09,275.35,275.53,19469.0
2019-05-15 12:20:00,275.56,275.92,275.3,275.68,32238.0,275.56,275.92,275.3,275.68,32238.0
2019-05-15 12:30:00,275.73,276.12,275.6,275.72,12704.0,275.73,276.12,275.6,275.72,12704.0
2019-05-15 12:40:00,275.78,276.24,275.78,276.16,25120.0,275.78,276.24,275.78,276.16,25120.0
2019-05-15 12:50:00,276.18,276.18,275.17,275.36,11157.0,276.18,276.18,275.17,275.36,11157.0
2019-05-15 13:00:00,275.36,275.82,275.28,275.42,11390.0,275.36,275.82,275.28,275.42,11390.0
2019-05-15 13:10:00,275.39,275.47,275.08,275.08,9226.0,275.39,275.47,275.08,275.08,9226.0
2019-05-15 13:20:00,275.16,275.7,275.12,275.66,9606.0,275.16,275.7,275.12,275.66,9606.0
2019-05-15 13:30:00,275.72,276.44,275.72,276.43,14725.0,275.72,276.44,275.72,276.43,14725.0
2019-05-15 13:40:00,276.37,276.46,275.84,276.13,13691.0,276.37,276.46,275.84,276.13,13691.0
2019-05-15 13:50:00,276.05,276.41,275.87,276.19,8641.0,276.05,276.41,275.87,276.19,8641.0
2019-05-15 14:00:00,276.23,276.37,275.8,275.92,9600.0,276.23,276.37,275.8,275.92,9600.0
2019-05-15 14:10:00,275.92,276.24,275.92,276.18,10302.0,275.92,276.24,275.92,276.18,10302.0
2019-05-15 14:20:00,276.19,276.38,276.08,276.19,9056.0,276.19,276.38,276.08,276.19,9056.0
2019-05-15 14:30:00,276.22,276.3,276.01,276.24,17315.0,276.22,276.3,276.01,276.24,17315.0
2019-05-15 14:40:00,276.21,276.37,275.99,276.3,22333.0,276.21,276.37,275.99,276.3,22333.0
2019-05-15 14:50:00,276.3,276.43,276.02,276.36,34310.0,276.3,276.43,276.02,276.36,34310.0
2019-05-15 15:00:00,276.33,276.49,276.11,276.42,28904.0,276.33,276.49,276.11,276.42,28904.0
2019-05-15 15:10:00,276.41,276.66,276.3,276.55,31020.0,276.41,276.66,276.3,276.55,31020.0
2019-05-15 15:20:00,276.58,276.95,276.46,276.9,36389.0,276.58,276.95,276.46,276.9,36389.0
2019-05-15 15:30:00,276.89,276.94,276.19,276.22,51079.0,276.89,276.94,276.19,276.22,51079.0
2019-05-15 15:40:00,276.23,276.46,276.09,276.35,64881.0,276.23,276.46,276.09,276.35,64881.0
2019-05-15 15:50:00,276.39,276.91,276.37,276.84,197180.0,276.39,276.91,276.37,276.84,197180.0
2019-05-16 09:30:00,278.63,280.0,278.4,279.34,142948.0,278.63,280.0,278.4,279.34,142948.0
2019-05-16 09:40:00,279.47,279.77,278.8,279.73,37907.0,279.47,279.77,278.8,279.73,37907.0
2019-05-16 09:50:00,279.84,282.26,279.83,282.03,112926.0,279.84,282.26,279.83,282.03,112926.0
2019-05-16 10:00:00,282.25,283.16,281.86,283.07,89212.0,282.25,283.16,281.86,283.07,89212.0
2019-05-16 10:10:00,283.03,284.37,283.0,284.32,55046.0,283.03,284.37,283.0,284.32,55046.0
2019-05-16 10:20:00,284.28,284.55,283.66,284.49,67548.0,284.28,284.55,283.66,284.49,67548.0
2019-05-16 10:30:00,284.53,284.92,283.65,283.67,65144.0,284.53,284.92,283.65,283.67,65144.0
2019-05-16 10:40:00,283.75,284.08,283.06,283.69,48152.0,283.75,284.08,283.06,283.69,48152.0
2019-05-16 10:50:00,283.66,284.21,283.61,284.07,25173.0,283.66,284.21,283.61,284.07,25173.0
2019-05-16 11:00:00,284.06,284.63,284.06,284.49,27906.0,284.06,284.63,284.06,284.49,27906.0
2019-05-16 11:10:00,284.49,284.99,284.39,284.79,28378.0,284.49,284.99,284.39,284.79,28378.0
2019-05-16 11:20:00,284.94,285.15,284.15,284.43,42300.0,284.94,285.15,284.15,284.43,42300.0
2019-05-16 11:30:00,284.4,284.9,284.05,284.68,27008.0,284.4,284.9,284.05,284.68,27008.0
2019-05-16 11:40:00,284.64,285.17,284.58,284.8,20242.0,284.64,285.17,284.58,284.8,20242.0
2019-05-16 11:50:00,284.67,284.88,284.42,284.63,21714.0,284.67,284.88,284.42,284.63,21714.0
2019-05-16 12:00:00,284.57,284.83,284.53,284.67,19450.0,284.57,284.83,284.53,284.67,19450.0
2019-05-16 12:10:00,284.69,285.5,284.51,285.38,24060.0,284.69,285.5,284.51,285.38,24060.0
2019-05-16 12:20:00,285.42,285.44,284.75,284.85,19798.0,285.42,285.44,284.75,284.85,19798.0
2019-05-16 12:30:00,284.86,285.01,284.42,284.66,19606.0,284.86,285.01,284.42,284.66,19606.0
2019-05-16 12:40:00,284.63,284.65,284.2,284.2,25553.0,284.63,284.65,284.2,284.2,25553.0
2019-05-16 12:50:00,284.19,284.4,284.06,284.27,17343.0,284.19,284.4,284.06,284.27,17343.0
2019-05-16 13:00:00,284.31,284.6,284.04,284.23,20982.0,284.31,284.6,284.04,284.23,20982.0
2019-05-16 13:10:00,284.24,284.77,284.24,284.73,19742.0,284.24,284.77,284.24,284.73,19742.0
2019-05-16 13:20:00,284.77,284.84,284.55,284.74,25770.0,284.77,284.84,284.55,284.74,25770.0
2019-05-16 13:30:00,284.74,284.95,284.5,284.93,22034.0,284.74,284.95,284.5,284.93,22034.0
2019-05-16 13:40:00,284.94,285.1,284.63,284.64,37343.0,284.94,285.1,284.63,284.64,37343.0
2019-05-16 13:50:00,284.63,285.25,284.49,285.1,26545.0,284.63,285.25,284.49,285.1,26545.0
2019-05-16 14:00:00,285.04,285.26,284.91,285.05,20672.0,285.04,285.26,284.91,285.05,20672.0
2019-05-16 14:10:00,284.9,285.11,284.68,284.97,15749.0,284.9,285.11,284.68,284.97,15749.0
2019-05-16 14:20:00,285.02,285.49,284.85,285.45,16635.0,285.02,285.49,284.85,285.45,16635.0
2019-05-16 14:30:00,285.5,285.84,285.3,285.84,30362.0,285.5,285.84,285.3,285.84,30362.0
2019-05-16 14:40:00,285.79,285.87,285.48,285.56,21999.0,285.79,285.87,285.48,285.56,21999.0
2019-05-16 14:50:00,285.6,285.68,284.79,284.96,20259.0,285.6,285.68,284.79,284.96,20259.0
2019-05-16 15:00:00,284.94,284.94,284.4,284.44,22661.0,284.94,284.94,284.4,284.44,22661.0
2019-05-16 15:10:00,284.46,284.56,284.05,284.4,32687.0,284.46,284.56,284.05,284.4,32687.0
2019-05-16 15:20:00,284.44,284.92,284.34,284.92,21442.0,284.44,284.92,284.34,284.92,21442.0
2019-05-16 15:30:00,284.85,284.85,284.15,284.51,47501.0,284.85,284.85,284.15,284.51,47501.0
2019-05-16 15:40:00,284.48,284.52,284.15,284.37,35352.0,284.48,284.52,284.15,284.37,35352.0
2019-05-16 15:50:00,284.38,284.39,283.29,283.51,248397.0,284.38,284.39,283.29,283.51,248397.0
2019-05-17 09:30:00,281.68,282.48,281.0,281.49,147632.0,281.68,282.48,281.0,281.49,147632.0
2019-05-17 09:40:00,281.48,282.32,281.1,281.86,47013.0,281.48,282.32,281.1,281.86,47013.0
2019-05-17 09:50:00,281.79,281.79,280.55,280.9,59263.0,281.79,281.79,280.55,280.9,59263.0
2019-05-17 10:00:00,280.92,281.55,280.08,280.08,65691.0,280.92,281.55,280.08,280.08,65691.0
2019-05-17 10:10:00,280.17,280.3,279.06,279.95,42159.0,280.17,280.3,279.06,279.95,42159.0
2019-05-17 10:20:00,280.02,281.89,280.02,281.73,16755.0,280.02,281.89,280.02,281.73,16755.0
2019-05-17 10:30:00,281.66,282.04,281.41,281.75,22438.0,281.66,282.04,281.41,281.75,22438.0
2019-05-17 10:40:00,281.87,282.72,281.87,282.35,22788.0,281.87,282.72,281.87,282.35,22788.0
2019-05-17 10:50:00,282.55,284.0,282.52,283.88,20811.0,282.55,284.0,282.52,283.88,20811.0
2019-05-17 11:00:00,283.92,284.37,283.58,284.01,31747.0,283.92,284.37,283.58,284.01,31747.0
2019-05-17 11:10:00,284.16,284.42,283.23,283.5,16952.0,284.16,284.42,283.23,283.5,16952.0
2019-05-17 11:20:00,283.55,283.55,283.04,283.07,9299.0,283.55,283.55,283.04,283.07,9299.0
2019-05-17 11:30:00,283.15,283.3,282.17,282.19,7159.0,283.15,283.3,282.17,282.19,7159.0
2019-05-17 11:40:00,282.12,282.12,281.45,281.75,13591.0,282.12,282.12,281.45,281.75,13591.0
2019-05-17 11:50:00,281.65,281.91,281.25,281.55,16492.0,281.65,281.91,281.25,281.55,16492.0
2019-05-17 12:00:00,281.51,281.7,280.51,280.7,31721.0,281.51,281.7,280.51,280.7,31721.0
2019-05-17 12:10:00,280.64,281.3,280.49,281.1,13356.0,280.64,281.3,280.49,281.1,13356.0
2019-05-17 12:20:00,281.22,281.32,280.6,280.6,9970.0,281.22,281.32,280.6,280.6,9970.0
2019-05-17 12:30:00,280.56,280.56,280.17,280.42,8628.0,280.56,280.56,280.17,280.42,8628.0
2019-05-17 12:40:00,280.46,281.01,280.46,280.87,17364.0,280.46,281.01,280.46,280.87,17364.0
2019-05-17 12:50:00,280.83,281.24,280.72,281.2,14410.0,280.83,281.24,280.72,281.2,14410.0
2019-05-17 13:00:00,281.07,281.52,281.07,281.52,13711.0,281.07,281.52,281.07,281.52,13711.0
2019-05-17 13:10:00,281.56,281.9,281.43,281.83,9039.0,281.56,281.9,281.43,281.83,9039.0
2019-05-17 13:20:00,281.86,282.21,281.38,281.38,8684.0,281.86,282.21,281.38,281.38,8684.0
2019-05-17 13:30:00,281.43,281.8,281.03,281.72,10979.0,281.43,281.8,281.03,281.72,10979.0
2019-05-17 13:40:00,281.72,281.93,281.37,281.88,10694.0,281.72,281.93,281.37,281.88,10694.0
2019-05-17 13:50:00,281.76,282.06,281.64,281.98,9280.0,281.76,282.06,281.64,281.98,9280.0
2019-05-17 14:00:00,282.04,282.3,281.88,282.16,14042.0,282.04,282.3,281.88,282.16,14042.0
2019-05-17 14:10:00,281.98,281.98,281.44,281.64,8653.0,281.98,281.98,281.44,281.64,8653.0
2019-05-17 14:20:00,281.52,281.98,281.48,281.98,8098.0,281.52,281.98,281.48,281.98,8098.0
2019-05-17 14:30:00,282.03,282.2,281.72,282.01,14404.0,282.03,282.2,281.72,282.01,14404.0
2019-05-17 14:40:00,282.01,282.38,281.82,282.38,7917.0,282.01,282.38,281.82,282.38,7917.0
2019-05-17 14:50:00,282.45,282.6,282.31,282.56,12680.0,282.45,282.6,282.31,282.56,12680.0
2019-05-17 15:00:00,282.44,282.54,280.58,280.68,28318.0,282.44,282.54,280.58,280.68,28318.0
2019-05-17 15:10:00,280.6,280.76,279.82,280.3,34848.0,280.6,280.76,279.82,280.3,34848.0
2019-05-17 15:20:00,280.24,280.89,280.07,280.79,22172.0,280.24,280.89,280.07,280.79,22172.0
2019-05-17 15:30:00,280.58,280.82,280.13,280.34,23989.0,280.58,280.82,280.13,280.34,23989.0
2019-05-17 15:40:00,280.28,280.89,279.74,279.91,52763.0,280.28,280.89,279.74,279.91,52763.0
2019-05-17 15:50:00,279.9,280.42,279.69,279.77,145816.0,279.9,280.42,279.69,279.77,145816.0
2019-05-20 09:30:00,276.1,277.89,274.15,274.43,75590.0,276.1,277.89,274.15,274.43,75590.0
2019-05-20 09:40:00,274.34,275.28,273.77,274.46,51249.0,274.34,275.28,273.77,274.46,51249.0
2019-05-20 09:50:00,274.19,275.84,273.4,275.63,61899.0,274.19,275.84,273.4,275.63,61899.0
2019-05-20 10:00:00,275.52,275.61,274.0,274.19,55508.0,275.52,275.61,274.0,274.19,55508.0
2019-05-20 10:10:00,274.22,275.23,273.65,274.66,46917.0,274.22,275.23,273.65,274.66,46917.0
2019-05-20 10:20:00,274.66,275.91,274.62,275.28,48574.0,274.66,275.91,274.62,275.28,48574.0
2019-05-20 10:30:00,275.28,276.6,274.97,276.29,35965.0,275.28,276.6,274.97,276.29,35965.0
2019-05-20 10:40:00,276.15,276.61,275.31,275.31,21259.0,276.15,276.61,275.31,275.31,21259.0
2019-05-20 10:50:00,275.35,276.82,275.1,276.82,32894.0,275.35,276.82,275.1,276.82,32894.0
2019-05-20 11:00:00,276.81,277.02,276.0,276.0,23985.0,276.81,277.02,276.0,276.0,23985.0
2019-05-20 11:10:00,276.14,276.51,276.06,276.51,14034.0,276.14,276.51,276.06,276.51,14034.0
2019-05-20 11:20:00,276.41,276.87,276.11,276.68,21124.0,276.41,276.87,276.11,276.68,21124.0
2019-05-20 11:30:00,276.7,277.04,275.5,275.71,30787.0,276.7,277.04,275.5,275.71,30787.0
2019-05-20 11:40:00,275.7,276.39,275.5,276.33,20880.0,275.7,276.39,275.5,276.33,20880.0
2019-05-20 11:50:00,276.2,276.46,275.56,276.03,21305.0,276.2,276.46,275.56,276.03,21305.0
2019-05-20 12:00:00,275.97,276.84,275.7,276.58,16894.0,275.97,276.84,275.7,276.58,16894.0
2019-05-20 12:10:00,276.6,277.27,276.6,277.04,16107.0,276.6,277.27,276.6,277.04,16107.0
2019-05-20 12:20:00,276.93,277.13,276.37,276.47,14138.0,276.93,277.13,276.37,276.47,14138.0
2019-05-20 12:30:00,276.42,276.78,275.81,276.67,12496.0,276.42,276.78,275.81,276.67,12496.0
2019-05-20 12:40:00,276.51,276.68,276.17,276.17,11157.0,276.51,276.68,276.17,276.17,11157.0
2019-05-20 12:50:00,276.22,276.31,275.5,275.5,11175.0,276.22,276.31,275.5,275.5,11175.0
2019-05-20 13:00:00,275.42,275.82,275.29,275.59,13561.0,275.42,275.82,275.29,275.59,13561.0
2019-05-20 13:10:00,275.65,276.09,275.61,275.88,9175.0,275.65,276.09,275.61,275.88,9175.0
2019-05-20 13:20:00,275.84,276.2,275.57,276.17,14931.0,275.84,276.2,275.57,276.17,14931.0
2019-05-20 13:30:00,276.13,276.38,275.89,276.16,13309.0,276.13,276.38,275.89,276.16,13309.0
2019-05-20 13:40:00,276.1,276.25,275.61,276.0,11610.0,276.1,276.25,275.61,276.0,11610.0
2019-05-20 13:50:00,276.01,276.04,275.33,275.67,11582.0,276.01,276.04,275.33,275.67,11582.0
2019-05-20 14:00:00,275.58,275.72,275.19,275.5,15504.0,275.58,275.72,275.19,275.5,15504.0
2019-05-20 14:10:00,275.5,275.95,275.38,275.46,18726.0,275.5,275.95,275.38,275.46,18726.0
2019-05-20 14:20:00,275.49,275.7,275.38,275.54,18555.0,275.49,275.7,275.38,275.54,18555.0
2019-05-20 14:30:00,275.62,275.73,274.57,274.66,17720.0,275.62,275.73,274.57,274.66,17720.0
2019-05-20 14:40:00,274.69,274.86,274.08,274.1,23345.0,274.69,274.86,274.08,274.1,23345.0
2019-05-20 14:50:00,274.15,274.94,274.14,274.8,21172.0,274.15,274.94,274.14,274.8,21172.0
2019-05-20 15:00:00,274.8,274.96,274.36,274.62,24856.0,274.8,274.96,274.36,274.62,24856.0
2019-05-20 15:10:00,274.61,275.02,274.14,275.02,25329.0,274.61,275.02,274.14,275.02,25329.0
2019-05-20 15:20:00,274.94,275.35,274.85,275.3,26484.0,274.94,275.35,274.85,275.3,26484.0
2019-05-20 15:30:00,275.28,276.04,275.11,275.89,35979.0,275.28,276.04,275.11,275.89,35979.0
2019-05-20 15:40:00,275.96,276.05,275.54,275.65,56603.0,275.96,276.05,275.54,275.65,56603.0
2019-05-20 15:50:00,275.65,275.85,275.35,275.51,125654.0,275.65,275.85,275.35,275.51,125654.0
2019-05-21 09:30:00,278.21,280.0,278.15,278.82,68795.0,278.21,280.0,278.15,278.82,68795.0
2019-05-21 09:40:00,278.83,279.89,278.83,279.19,32427.0,278.83,279.89,278.83,279.19,32427.0
2019-05-21 09:50:00,279.32,279.35,277.74,278.02,23789.0,279.32,279.35,277.74,278.02,23789.0
2019-05-21 10:00:00,278.01,278.74,277.88,277.92,19934.0,278.01,278.74,277.88,277.92,19934.0
2019-05-21 10:10:00,278.04,278.21,277.18,277.55,24508.0,278.04,278.21,277.18,277.55,24508.0
2019-05-21 10:20:00,277.7,277.94,277.19,277.4,19929.0,277.7,277.94,277.19,277.4,19929.0
2019-05-21 10:30:00,277.58,278.18,277.16,277.7,17981.0,277.58,278.18,277.16,277.7,17981.0
2019-05-21 10:40:00,277.8,278.41,277.47,277.9,34449.0,277.8,278.41,277.47,277.9,34449.0
2019-05-21 10:50:00,278.0,278.68,277.78,278.22,20170.0,278.0,278.68,277.78,278.22,20170.0
2019-05-21 11:00:00,278.3,278.48,277.68,277.99,11684.0,278.3,278.48,277.68,277.99,11684.0
2019-05-21 11:10:00,278.08,278.32,277.72,277.73,18346.0,278.08,278.32,277.72,277.73,18346.0
2019-05-21 11:20:00,277.86,277.98,277.32,277.69,24395.0,277.86,277.98,277.32,277.69,24395.0
2019-05-21 11:30:00,277.62,278.0,277.34,277.96,16493.0,277.62,278.0,277.34,277.96,16493.0
2019-05-21 11:40:00,277.96,277.96,277.54,277.61,13537.0,277.96,277.96,277.54,277.61,13537.0
2019-05-21 11:50:00,277.55,277.63,277.04,277.25,16498.0,277.55,277.63,277.04,277.25,16498.0
2019-05-21 12:00:00,277.29,277.87,277.24,277.4,19587.0,277.29,277.87,277.24,277.4,19587.0
2019-05-21 12:10:00,277.4,278.0,277.4,277.78,7970.0,277.4,278.0,277.4,277.78,7970.0
2019-05-21 12:20:00,277.78,278.0,277.75,277.85,8242.0,277.78,278.0,277.75,277.85,8242.0
2019-05-21 12:30:00,277.8,277.94,277.68,277.73,6698.0,277.8,277.94,277.68,277.73,6698.0
2019-05-21 12:40:00,277.72,278.02,277.72,277.96,8686.0,277.72,278.02,277.72,277.96,8686.0
2019-05-21 12:50:00,277.97,278.18,277.8,278.13,10882.0,277.97,278.18,277.8,278.13,10882.0
2019-05-21 13:00:00,278.18,278.27,277.99,278.12,7562.0,278.18,278.27,277.99,278.12,7562.0
2019-05-21 13:10:00,278.17,278.4,278.14,278.23,8463.0,278.17,278.4,278.14,278.23,8463.0
2019-05-21 13:20:00,278.22,278.55,278.06,278.1,9281.0,278.22,278.55,278.06,278.1,9281.0
2019-05-21 13:30:00,278.11,278.51,277.98,278.44,6559.0,278.11,278.51,277.98,278.44,6559.0
2019-05-21 13:40:00,278.43,278.73,278.38,278.57,6208.0,278.43,278.73,278.38,278.57,6208.0
2019-05-21 13:50:00,278.58,278.98,278.56,278.98,13744.0,278.58,278.98,278.56,278.98,13744.0
2019-05-21 14:00:00,278.94,279.0,278.77,278.82,7649.0,278.94,279.0,278.77,278.82,7649.0
2019-05-21 14:10:00,278.83,278.92,278.66,278.85,7782.0,278.83,278.92,278.66,278.85,7782.0
2019-05-21 14:20:00,278.86,278.9,278.55,278.9,10178.0,278.86,278.9,278.55,278.9,10178.0
2019-05-21 14:30:00,278.88,279.0,278.36,278.41,10700.0,278.88,279.0,278.36,278.41,10700.0
2019-05-21 14:40:00,278.39,278.8,278.39,278.58,10588.0,278.39,278.8,278.39,278.58,10588.0
2019-05-21 14:50:00,278.54,278.73,278.02,278.09,14723.0,278.54,278.73,278.02,278.09,14723.0
2019-05-21 15:00:00,278.03,278.24,277.95,278.1,12752.0,278.03,278.24,277.95,278.1,12752.0
2019-05-21 15:10:00,278.08,278.13,277.77,277.93,9890.0,278.08,278.13,277.77,277.93,9890.0
2019-05-21 15:20:00,277.88,278.1,277.74,278.06,16084.0,277.88,278.1,277.74,278.06,16084.0
2019-05-21 15:30:00,278.01,278.59,278.01,278.14,29259.0,278.01,278.59,278.01,278.14,29259.0
2019-05-21 15:40:00,278.14,278.23,277.57,277.91,44913.0,278.14,278.23,277.57,277.91,44913.0
2019-05-21 15:50:00,277.88,278.21,277.62,278.07,58520.0,277.88,278.21,277.62,278.07,58520.0
2019-05-22 09:30:00,277.39,279.51,277.25,279.23,54282.0,277.39,279.51,277.25,279.23,54282.0
2019-05-22 09:40:00,279.19,279.88,278.89,279.49,30301.0,279.19,279.88,278.89,279.49,30301.0
2019-05-22 09:50:00,279.29,280.25,279.21,279.56,29252.0,279.29,280.25,279.21,279.56,29252.0
2019-05-22 10:00:00,279.7,279.77,278.88,279.66,20348.0,279.7,279.77,278.88,279.66,20348.0
2019-05-22 10:10:00,279.85,281.18,279.58,280.52,20833.0,279.85,281.18,279.58,280.52,20833.0
2019-05-22 10:20:00,280.49,280.87,280.14,280.14,15038.0,280.49,280.87,280.14,280.14,15038.0
2019-05-22 10:30:00,280.25,280.45,279.88,280.2,13575.0,280.25,280.45,279.88,280.2,13575.0
2019-05-22 10:40:00,280.17,280.83,279.98,280.83,9148.0,280.17,280.83,279.98,280.83,9148.0
2019-05-22 10:50:00,280.84,281.2,280.72,281.2,39520.0,280.84,281.2,280.72,281.2,39520.0
2019-05-22 11:00:00,281.2,281.21,280.62,281.03,36045.0,281.2,281.21,280.62,281.03,36045.0
2019-05-22 11:10:00,281.03,281.95,281.03,281.79,32272.0,281.03,281.95,281.03,281.79,32272.0
2019-05-22 11:20:00,281.7,281.71,281.06,281.71,30643.0,281.7,281.71,281.06,281.71,30643.0
2019-05-22 11:30:00,281.69,282.0,281.07,281.07,26010.0,281.69,282.0,281.07,281.07,26010.0
2019-05-22 11:40:00,281.06,281.4,280.75,280.8,11777.0,281.06,281.4,280.75,280.8,11777.0
2019-05-22 11:50:00,280.85,281.22,280.55,281.18,18094.0,280.85,281.22,280.55,281.18,18094.0
2019-05-22 12:00:00,281.2,281.83,280.98,281.5,22806.0,281.2,281.83,280.98,281.5,22806.0
2019-05-22 12:10:00,281.47,281.97,281.28,281.74,12110.0,281.47,281.97,281.28,281.74,12110.0
2019-05-22 12:20:00,281.77,281.97,281.62,281.97,10739.0,281.77,281.97,281.62,281.97,10739.0
2019-05-22 12:30:00,281.88,281.92,281.41,281.53,12744.0,281.88,281.92,281.41,281.53,12744.0
2019-05-22 12:40:00,281.54,281.8,281.27,281.46,12157.0,281.54,281.8,281.27,281.46,12157.0
2019-05-22 12:50:00,281.47,282.05,281.44,281.98,12047.0,281.47,282.05,281.44,281.98,12047.0
2019-05-22 13:00:00,281.86,282.05,281.57,281.57,12957.0,281.86,282.05,281.57,281.57,12957.0
2019-05-22 13:10:00,281.53,281.87,281.3,281.7,10794.0,281.53,281.87,281.3,281.7,10794.0
2019-05-22 13:20:00,281.7,281.79,281.33,281.43,18195.0,281.7,281.79,281.33,281.43,18195.0
2019-05-22 13:30:00,281.38,281.63,281.08,281.61,9806.0,281.38,281.63,281.08,281.61,9806.0
2019-05-22 13:40:00,281.69,282.34,281.66,282.34,15178.0,281.69,282.34,281.66,282.34,15178.0
2019-05-22 13:50:00,282.35,282.69,282.31,282.58,22246.0,282.35,282.69,282.31,282.58,22246.0
2019-05-22 14:00:00,282.56,282.6,281.8,282.25,17641.0,282.56,282.6,281.8,282.25,17641.0
2019-05-22 14:10:00,282.3,282.3,281.96,282.11,8586.0,282.3,282.3,281.96,282.11,8586.0
2019-05-22 14:20:00,282.18,282.42,282.1,282.29,16529.0,282.18,282.42,282.1,282.29,16529.0
2019-05-22 14:30:00,282.33,282.73,282.33,282.56,17088.0,282.33,282.73,282.33,282.56,17088.0
2019-05-22 14:40:00,282.59,282.74,282.37,282.59,13798.0,282.59,282.74,282.37,282.59,13798.0
2019-05-22 14:50:00,282.62,282.66,282.12,282.36,13210.0,282.62,282.66,282.12,282.36,13210.0
2019-05-22 15:00:00,282.36,282.48,281.99,282.06,12946.0,282.36,282.48,281.99,282.06,12946.0
2019-05-22 15:10:00,282.17,282.47,282.09,282.47,19455.0,282.17,282.47,282.09,282.47,19455.0
2019-05-22 15:20:00,282.41,282.7,282.33,282.55,15833.0,282.41,282.7,282.33,282.55,15833.0
2019-05-22 15:30:00,282.55,282.55,282.15,282.24,21592.0,282.55,282.55,282.15,282.24,21592.0
2019-05-22 15:40:00,282.18,282.42,282.06,282.36,26210.0,282.18,282.42,282.06,282.36,26210.0
2019-05-22 15:50:00,282.38,282.47,281.74,281.85,65890.0,282.38,282.47,281.74,281.85,65890.0
2019-05-23 09:30:00,278.29,278.43,277.08,277.42,92281.0,278.29,278.43,277.08,277.42,92281.0
2019-05-23 09:40:00,277.31,277.32,276.31,276.74,41217.0,277.31,277.32,276.31,276.74,41217.0
2019-05-23 09:50:00,276.65,276.65,275.6,276.13,67434.0,276.65,276.65,275.6,276.13,67434.0
2019-05-23 10:00:00,275.92,276.58,274.96,275.1,45023.0,275.92,276.58,274.96,275.1,45023.0
2019-05-23 10:10:00,275.04,275.56,274.52,274.72,38331.0,275.04,275.56,274.52,274.72,38331.0
2019-05-23 10:20:00,274.77,275.16,274.19,274.9,78412.0,274.77,275.16,274.19,274.9,78412.0
2019-05-23 10:30:00,274.81,275.18,274.53,274.99,62784.0,274.81,275.18,274.53,274.99,62784.0
2019-05-23 10:40:00,275.13,275.23,274.51,274.89,29166.0,275.13,275.23,274.51,274.89,29166.0
2019-05-23 10:50:00,275.03,275.63,274.81,275.07,38638.0,275.03,275.63,274.81,275.07,38638.0
2019-05-23 11:00:00,275.09,275.11,274.1,274.61,49513.0,275.09,275.11,274.1,274.61,49513.0
2019-05-23 11:10:00,274.58,274.72,273.75,273.98,44867.0,274.58,274.72,273.75,273.98,44867.0
2019-05-23 11:20:00,273.99,275.1,273.7,274.86,59670.0,273.99,275.1,273.7,274.86,59670.0
2019-05-23 11:30:00,274.73,274.99,274.32,274.95,12782.0,274.73,274.99,274.32,274.95,12782.0
2019-05-23 11:40:00,274.79,275.08,274.48,274.94,20089.0,274.79,275.08,274.48,274.94,20089.0
2019-05-23 11:50:00,274.89,275.5,273.85,273.96,26177.0,274.89,275.5,273.85,273.96,26177.0
2019-05-23 12:00:00,273.84,274.41,273.83,273.96,18304.0,273.84,274.41,273.83,273.96,18304.0
2019-05-23 12:10:00,273.89,273.95,273.04,273.23,14508.0,273.89,273.95,273.04,273.23,14508.0
2019-05-23 12:20:00,273.16,273.19,272.2,272.91,52388.0,273.16,273.19,272.2,272.91,52388.0
2019-05-23 12:30:00,272.88,272.99,272.49,272.59,23888.0,272.88,272.99,272.49,272.59,23888.0
2019-05-23 12:40:00,272.54,272.96,272.29,272.41,36838.0,272.54,272.96,272.29,272.41,36838.0
2019-05-23 12:50:00,272.28,272.4,271.69,272.07,34024.0,272.28,272.4,271.69,272.07,34024.0
2019-05-23 13:00:00,272.07,272.77,271.78,272.77,21686.0,272.07,272.77,271.78,272.77,21686.0
2019-05-23 13:10:00,272.74,273.15,272.69,273.09,20786.0,272.74,273.15,272.69,273.09,20786.0
2019-05-23 13:20:00,273.0,273.62,272.8,273.34,13524.0,273.0,273.62,272.8,273.34,13524.0
2019-05-23 13:30:00,273.33,273.67,273.29,273.54,13542.0,273.33,273.67,273.29,273.54,13542.0
2019-05-23 13:40:00,273.66,273.83,273.0,273.0,8715.0,273.66,273.83,273.0,273.0,8715.0
2019-05-23 13:50:00,272.85,273.18,272.64,273.15,13151.0,272.85,273.18,272.64,273.15,13151.0
2019-05-23 14:00:00,273.08,273.31,272.43,272.43,20769.0,273.08,273.31,272.43,272.43,20769.0
2019-05-23 14:10:00,272.46,272.91,272.14,272.78,18682.0,272.46,272.91,272.14,272.78,18682.0
2019-05-23 14:20:00,272.78,273.5,272.78,272.8,18442.0,272.78,273.5,272.78,272.8,18442.0
2019-05-23 14:30:00,272.87,273.15,272.48,272.7,22445.0,272.87,273.15,272.48,272.7,22445.0
2019-05-23 14:40:00,272.75,272.94,272.53,272.81,13998.0,272.75,272.94,272.53,272.81,13998.0
2019-05-23 14:50:00,272.85,273.05,272.67,273.05,17244.0,272.85,273.05,272.67,273.05,17244.0
2019-05-23 15:00:00,272.95,273.06,272.54,272.6,14857.0,272.95,273.06,272.54,272.6,14857.0
2019-05-23 15:10:00,272.65,273.37,272.45,273.19,23363.0,272.65,273.37,272.45,273.19,23363.0
2019-05-23 15:20:00,273.23,274.46,273.21,274.06,26049.0,273.23,274.46,273.21,274.06,26049.0
2019-05-23 15:30:00,274.05,274.52,273.75,273.75,34575.0,274.05,274.52,273.75,273.75,34575.0
2019-05-23 15:40:00,273.76,273.82,273.1,273.55,51221.0,273.76,273.82,273.1,273.55,51221.0
2019-05-23 15:50:00,273.53,274.47,273.39,274.32,124996.0,273.53,274.47,273.39,274.32,124996.0
2019-05-24 09:30:00,273.54,277.48,273.54,275.95,123377.0,273.54,277.48,273.54,275.95,123377.0
2019-05-24 09:40:00,275.94,277.22,275.12,275.13,69124.0,275.94,277.22,275.12,275.13,69124.0
2019-05-24 09:50:00,275.12,275.49,274.7,275.19,43082.0,275.12,275.49,274.7,275.19,43082.0
2019-05-24 10:00:00,275.06,275.54,274.53,274.92,55116.0,275.06,275.54,274.53,274.92,55116.0
2019-05-24 10:10:00,274.94,275.53,274.79,275.37,25425.0,274.94,275.53,274.79,275.37,25425.0
2019-05-24 10:20:00,275.36,275.4,274.46,274.46,30618.0,275.36,275.4,274.46,274.46,30618.0
2019-05-24 10:30:00,274.66,275.34,274.28,275.16,37889.0,274.66,275.34,274.28,275.16,37889.0
2019-05-24 10:40:00,275.25,275.25,273.92,274.12,23787.0,275.25,275.25,273.92,274.12,23787.0
2019-05-24 10:50:00,274.07,274.41,273.58,274.17,38401.0,274.07,274.41,273.58,274.17,38401.0
2019-05-24 11:00:00,274.07,274.68,274.07,274.17,13285.0,274.07,274.68,274.07,274.17,13285.0
2019-05-24 11:10:00,274.36,274.7,274.07,274.55,26262.0,274.36,274.7,274.07,274.55,26262.0
2019-05-24 11:20:00,274.52,275.06,274.49,274.96,29296.0,274.52,275.06,274.49,274.96,29296.0
2019-05-24 11:30:00,275.02,275.7,274.94,275.6,29769.0,275.02,275.7,274.94,275.6,29769.0
2019-05-24 11:40:00,275.53,275.69,275.21,275.39,27054.0,275.53,275.69,275.21,275.39,27054.0
2019-05-24 11:50:00,275.41,275.59,275.15,275.35,14661.0,275.41,275.59,275.15,275.35,14661.0
2019-05-24 12:00:00,275.3,275.66,275.09,275.63,21676.0,275.3,275.66,275.09,275.63,21676.0
2019-05-24 12:10:00,275.65,275.68,275.06,275.31,15223.0,275.65,275.68,275.06,275.31,15223.0
2019-05-24 12:20:00,275.24,276.13,275.24,275.94,18974.0,275.24,276.13,275.24,275.94,18974.0
2019-05-24 12:30:00,275.98,276.35,275.98,276.33,13744.0,275.98,276.35,275.98,276.33,13744.0
2019-05-24 12:40:00,276.34,276.45,276.0,276.0,6943.0,276.34,276.45,276.0,276.0,6943.0
2019-05-24 12:50:00,275.89,276.62,275.82,276.62,10120.0,275.89,276.62,275.82,276.62,10120.0
2019-05-24 13:00:00,276.66,276.81,275.7,275.9,21119.0,276.66,276.81,275.7,275.9,21119.0
2019-05-24 13:10:00,275.83,275.9,275.65,275.72,13096.0,275.83,275.9,275.65,275.72,13096.0
2019-05-24 13:20:00,275.67,275.91,275.46,275.62,13640.0,275.67,275.91,275.46,275.62,13640.0
2019-05-24 13:30:00,275.6,275.65,275.24,275.46,11909.0,275.6,275.65,275.24,275.46,11909.0
2019-05-24 13:40:00,275.5,275.92,275.5,275.82,10345.0,275.5,275.92,275.5,275.82,10345.0
2019-05-24 13:50:00,275.78,276.14,275.4,275.5,9948.0,275.78,276.14,275.4,275.5,9948.0
2019-05-24 14:00:00,275.53,275.57,275.1,275.39,14952.0,275.53,275.57,275.1,275.39,14952.0
2019-05-24 14:10:00,275.29,275.46,275.01,275.36,15600.0,275.29,275.46,275.01,275.36,15600.0
2019-05-24 14:20:00,275.41,275.55,275.33,275.43,15072.0,275.41,275.55,275.33,275.43,15072.0
2019-05-24 14:30:00,275.44,275.66,275.36,275.44,12882.0,275.44,275.66,275.36,275.44,12882.0
2019-05-24 14:40:00,275.41,275.63,275.35,275.38,11976.0,275.41,275.63,275.35,275.38,11976.0
2019-05-24 14:50:00,275.36,275.59,275.13,275.59,15064.0,275.36,275.59,275.13,275.59,15064.0
2019-05-24 15:00:00,275.53,276.0,275.39,275.93,11615.0,275.53,276.0,275.39,275.93,11615.0
2019-05-24 15:10:00,276.04,276.08,275.57,275.6,15726.0,276.04,276.08,275.57,275.6,15726.0
2019-05-24 15:20:00,275.57,275.86,275.43,275.78,14677.0,275.57,275.86,275.43,275.78,14677.0
2019-05-24 15:30:00,275.74,275.84,275.47,275.67,20160.0,275.74,275.84,275.47,275.67,20160.0
2019-05-24 15:40:00,275.64,275.67,274.97,275.03,37723.0,275.64,275.67,274.97,275.03,37723.0
2019-05-24 15:50:00,275.06,275.18,274.43,274.68,131031.0,275.06,275.18,274.43,274.68,131031.0
2019-05-28 09:30:00,276.49,279.94,275.37,279.36,63267.0,276.49,279.94,275.37,279.36,63267.0
2019-05-28 09:40:00,279.29,280.44,278.89,280.44,54984.0,279.29,280.44,278.89,280.44,54984.0
2019-05-28 09:50:00,280.44,280.97,280.08,280.97,43822.0,280.44,280.97,280.08,280.97,43822.0
2019-05-28 10:00:00,280.97,281.33,280.29,280.4,36253.0,280.97,281.33,280.29,280.4,36253.0
2019-05-28 10:10:00,280.55,281.02,280.17,280.17,43137.0,280.55,281.02,280.17,280.17,43137.0
2019-05-28 10:20:00,280.0,280.31,279.63,279.98,64288.0,280.0,280.31,279.63,279.98,64288.0
2019-05-28 10:30:00,279.95,280.05,279.2,279.42,32491.0,279.95,280.05,279.2,279.42,32491.0
2019-05-28 10:40:00,279.6,280.16,279.5,279.72,16644.0,279.6,280.16,279.5,279.72,16644.0
2019-05-28 10:50:00,279.72,279.87,279.07,279.29,21638.0,279.72,279.87,279.07,279.29,21638.0
2019-05-28 11:00:00,279.24,280.4,279.24,280.2,27355.0,279.24,280.4,279.24,280.2,27355.0
2019-05-28 11:10:00,280.3,280.45,279.82,279.82,42985.0,280.3,280.45,279.82,279.82,42985.0
2019-05-28 11:20:00,279.83,279.98,279.41,279.98,18611.0,279.83,279.98,279.41,279.98,18611.0
2019-05-28 11:30:00,279.93,280.2,279.66,280.1,31637.0,279.93,280.2,279.66,280.1,31637.0
2019-05-28 11:40:00,280.09,280.33,279.96,280.01,21688.0,280.09,280.33,279.96,280.01,21688.0
2019-05-28 11:50:00,280.02,280.46,279.78,280.35,18798.0,280.02,280.46,279.78,280.35,18798.0
2019-05-28 12:00:00,280.36,281.08,280.33,280.85,25391.0,280.36,281.08,280.33,280.85,25391.0
2019-05-28 12:10:00,280.88,281.21,280.53,281.13,35011.0,280.88,281.21,280.53,281.13,35011.0
2019-05-28 12:20:00,281.11,281.45,281.02,281.24,21222.0,281.11,281.45,281.02,281.24,21222.0
2019-05-28 12:30:00,281.28,281.4,281.06,281.29,10051.0,281.28,281.4,281.06,281.29,10051.0
2019-05-28 12:40:00,281.23,281.34,280.97,281.18,13420.0,281.23,281.34,280.97,281.18,13420.0
2019-05-28 12:50:00,281.15,281.18,280.84,280.92,12933.0,281.15,281.18,280.84,280.92,12933.0
2019-05-28 13:00:00,280.89,280.92,280.27,280.36,7190.0,280.89,280.92,280.27,280.36,7190.0
2019-05-28 13:10:00,280.38,280.51,280.1,280.1,9522.0,280.38,280.51,280.1,280.1,9522.0
2019-05-28 13:20:00,280.18,280.34,279.84,279.84,13170.0,280.18,280.34,279.84,279.84,13170.0
2019-05-28 13:30:00,279.76,279.93,279.57,279.7,10260.0,279.76,279.93,279.57,279.7,10260.0
2019-05-28 13:40:00,279.75,279.93,279.69,279.71,6268.0,279.75,279.93,279.69,279.71,6268.0
2019-05-28 13:50:00,279.67,279.8,279.4,279.44,7468.0,279.67,279.8,279.4,279.44,7468.0
2019-05-28 14:00:00,279.42,279.42,279.02,279.18,11492.0,279.42,279.42,279.02,279.18,11492.0
2019-05-28 14:10:00,279.15,279.17,278.8,278.8,11239.0,279.15,279.17,278.8,278.8,11239.0
2019-05-28 14:20:00,278.78,278.87,278.17,278.2,11298.0,278.78,278.87,278.17,278.2,11298.0
2019-05-28 14:30:00,278.1,278.52,278.02,278.22,18767.0,278.1,278.52,278.02,278.22,18767.0
2019-05-28 14:40:00,278.16,278.2,277.39,277.53,24029.0,278.16,278.2,277.39,277.53,24029.0
2019-05-28 14:50:00,277.43,277.43,277.01,277.25,21612.0,277.43,277.43,277.01,277.25,21612.0
2019-05-28 15:00:00,277.2,277.2,276.6,276.63,21511.0,277.2,277.2,276.6,276.63,21511.0
2019-05-28 15:10:00,276.63,276.99,276.24,276.9,25527.0,276.63,276.99,276.24,276.9,25527.0
2019-05-28 15:20:00,276.92,277.25,276.73,276.74,20111.0,276.92,277.25,276.73,276.74,20111.0
2019-05-28 15:30:00,276.81,277.33,276.69,277.19,41079.0,276.81,277.33,276.69,277.19,41079.0
2019-05-28 15:40:00,277.14,277.95,276.62,277.63,77320.0,277.14,277.95,276.62,277.63,77320.0
2019-05-28 15:50:00,277.71,279.21,277.71,278.28,181600.0,277.71,279.21,277.71,278.28,181600.0
2019-05-29 09:30:00,275.2,275.68,273.89,273.89,114626.0,275.2,275.68,273.89,273.89,114626.0
2019-05-29 09:40:00,273.82,275.51,273.65,274.73,32170.0,273.82,275.51,273.65,274.73,32170.0
2019-05-29 09:50:00,274.81,275.57,274.52,275.34,31053.0,274.81,275.57,274.52,275.34,31053.0
2019-05-29 10:00:00,275.5,275.72,275.0,275.71,29148.0,275.5,275.72,275.0,275.71,29148.0
2019-05-29 10:10:00,275.56,276.81,275.56,276.42,20880.0,275.56,276.81,275.56,276.42,20880.0
2019-05-29 10:20:00,276.56,276.57,275.52,276.19,12564.0,276.56,276.57,275.52,276.19,12564.0
2019-05-29 10:30:00,276.13,276.47,275.39,275.53,11346.0,276.13,276.47,275.39,275.53,11346.0
2019-05-29 10:40:00,275.29,275.55,275.09,275.55,12541.0,275.29,275.55,275.09,275.55,12541.0
2019-05-29 10:50:00,275.58,275.74,275.03,275.08,20376.0,275.58,275.74,275.03,275.08,20376.0
2019-05-29 11:00:00,275.0,275.88,274.85,275.71,22507.0,275.0,275.88,274.85,275.71,22507.0
2019-05-29 11:10:00,275.6,275.61,274.7,275.41,20588.0,275.6,275.61,274.7,275.41,20588.0
2019-05-29 11:20:00,275.26,275.34,274.37,274.43,14452.0,275.26,275.34,274.37,274.43,14452.0
2019-05-29 11:30:00,274.5,274.62,273.51,273.51,31914.0,274.5,274.62,273.51,273.51,31914.0
2019-05-29 11:40:00,273.61,273.73,273.19,273.41,37427.0,273.61,273.73,273.19,273.41,37427.0
2019-05-29 11:50:00,273.39,273.44,272.38,272.89,22756.0,273.39,273.44,272.38,272.89,22756.0
2019-05-29 12:00:00,272.94,273.39,272.68,273.07,17025.0,272.94,273.39,272.68,273.07,17025.0
2019-05-29 12:10:00,273.05,273.54,272.83,273.54,22488.0,273.05,273.54,272.83,273.54,22488.0
2019-05-29 12:20:00,273.44,273.87,273.12,273.59,11352.0,273.44,273.87,273.12,273.59,11352.0
2019-05-29 12:30:00,273.7,273.86,273.48,273.53,9200.0,273.7,273.86,273.48,273.53,9200.0
2019-05-29 12:40:00,273.41,273.72,273.34,273.34,8276.0,273.41,273.72,273.34,273.34,8276.0
2019-05-29 12:50:00,273.37,273.43,272.98,273.17,15037.0,273.37,273.43,272.98,273.17,15037.0
2019-05-29 13:00:00,273.15,274.31,272.93,274.3,7907.0,273.15,274.31,272.93,274.3,7907.0
2019-05-29 13:10:00,274.37,274.76,274.15,274.26,13091.0,274.37,274.76,274.15,274.26,13091.0
2019-05-29 13:20:00,274.32,274.56,274.13,274.44,6929.0,274.32,274.56,274.13,274.44,6929.0
2019-05-29 13:30:00,274.49,274.83,274.3,274.39,32839.0,274.49,274.83,274.3,274.39,32839.0
2019-05-29 13:40:00,274.43,274.59,274.29,274.54,27957.0,274.43,274.59,274.29,274.54,27957.0
2019-05-29 13:50:00,274.66,274.67,274.14,274.29,16647.0,274.66,274.67,274.14,274.29,16647.0
2019-05-29 14:00:00,274.45,274.65,274.22,274.22,7519.0,274.45,274.65,274.22,274.22,7519.0
2019-05-29 14:10:00,274.26,274.34,274.01,274.13,6165.0,274.26,274.34,274.01,274.13,6165.0
2019-05-29 14:20:00,274.05,274.25,273.95,273.97,7891.0,274.05,274.25,273.95,273.97,7891.0
2019-05-29 14:30:00,273.95,273.96,272.89,272.96,9580.0,273.95,273.96,272.89,272.96,9580.0
2019-05-29 14:40:00,272.92,272.95,272.44,272.82,12847.0,272.92,272.95,272.44,272.82,12847.0
2019-05-29 14:50:00,272.72,273.28,272.44,273.15,14052.0,272.72,273.28,272.44,273.15,14052.0
2019-05-29 15:00:00,273.08,273.08,272.28,272.71,20079.0,273.08,273.08,272.28,272.71,20079.0
2019-05-29 15:10:00,272.69,272.98,272.46,272.56,21624.0,272.69,272.98,272.46,272.56,21624.0
2019-05-29 15:20:00,272.56,273.04,272.46,272.97,44237.0,272.56,273.04,272.46,272.97,44237.0
2019-05-29 15:30:00,272.96,273.55,272.68,273.43,53835.0,272.96,273.55,272.68,273.43,53835.0
2019-05-29 15:40:00,273.49,273.81,272.79,272.87,45197.0,273.49,273.81,272.79,272.87,45197.0
2019-05-29 15:50:00,272.81,273.87,272.44,273.39,125562.0,272.81,273.87,272.44,273.39,125562.0
2019-05-30 09:30:00,274.43,275.01,273.48,273.61,41335.0,274.43,275.01,273.48,273.61,41335.0
2019-05-30 09:40:00,273.64,274.55,272.86,274.39,28605.0,273.64,274.55,272.86,274.39,28605.0
2019-05-30 09:50:00,274.4,274.91,273.02,273.24,68821.0,274.4,274.91,273.02,273.24,68821.0
2019-05-30 10:00:00,273.19,273.27,272.43,272.87,42586.0,273.19,273.27,272.43,272.87,42586.0
2019-05-30 10:10:00,272.88,274.1,272.55,273.89,36141.0,272.88,274.1,272.55,273.89,36141.0
2019-05-30 10:20:00,273.86,273.99,272.93,273.07,22539.0,273.86,273.99,272.93,273.07,22539.0
2019-05-30 10:30:00,273.07,273.59,272.99,273.32,40822.0,273.07,273.59,272.99,273.32,40822.0
2019-05-30 10:40:00,273.34,274.33,272.99,274.22,26504.0,273.34,274.33,272.99,274.22,26504.0
2019-05-30 10:50:00,274.34,274.6,273.82,274.03,34031.0,274.34,274.6,273.82,274.03,34031.0
2019-05-30 11:00:00,273.94,274.14,273.4,273.68,28657.0,273.94,274.14,273.4,273.68,28657.0
2019-05-30 11:10:00,273.66,274.7,273.56,274.7,9394.0,273.66,274.7,273.56,274.7,9394.0
2019-05-30 11:20:00,274.86,274.86,274.24,274.5,17176.0,274.86,274.86,274.24,274.5,17176.0
2019-05-30 11:30:00,274.52,274.64,274.0,274.09,12875.0,274.52,274.64,274.0,274.09,12875.0
2019-05-30 11:40:00,274.13,274.34,273.85,274.29,19557.0,274.13,274.34,273.85,274.29,19557.0
2019-05-30 11:50:00,274.34,274.37,273.94,274.28,16360.0,274.34,274.37,273.94,274.28,16360.0
2019-05-30 12:00:00,274.29,274.34,273.81,273.85,18962.0,274.29,274.34,273.81,273.85,18962.0
2019-05-30 12:10:00,273.82,274.11,273.69,273.86,14653.0,273.82,274.11,273.69,273.86,14653.0
2019-05-30 12:20:00,273.86,274.41,273.78,274.22,13802.0,273.86,274.41,273.78,274.22,13802.0
2019-05-30 12:30:00,274.24,274.8,274.16,274.8,9907.0,274.24,274.8,274.16,274.8,9907.0
2019-05-30 12:40:00,274.76,275.09,274.76,274.91,12231.0,274.76,275.09,274.76,274.91,12231.0
2019-05-30 12:50:00,274.94,275.07,274.77,274.83,12040.0,274.94,275.07,274.77,274.83,12040.0
2019-05-30 13:00:00,274.81,274.81,274.43,274.5,28066.0,274.81,274.81,274.43,274.5,28066.0
2019-05-30 13:10:00,274.52,274.6,273.99,274.25,14215.0,274.52,274.6,273.99,274.25,14215.0
2019-05-30 13:20:00,274.22,274.32,273.87,273.87,4918.0,274.22,274.32,273.87,273.87,4918.0
2019-05-30 13:30:00,273.96,274.06,273.48,273.76,8624.0,273.96,274.06,273.48,273.76,8624.0
2019-05-30 13:40:00,273.71,273.8,273.56,273.58,6397.0,273.71,273.8,273.56,273.58,6397.0
2019-05-30 13:50:00,273.54,273.77,273.38,273.62,15883.0,273.54,273.77,273.38,273.62,15883.0
2019-05-30 14:00:00,273.68,273.98,273.64,273.86,9108.0,273.68,273.98,273.64,273.86,9108.0
2019-05-30 14:10:00,273.88,274.08,273.7,274.01,12651.0,273.88,274.08,273.7,274.01,12651.0
2019-05-30 14:20:00,273.92,274.16,273.23,273.25,19541.0,273.92,274.16,273.23,273.25,19541.0
2019-05-30 14:30:00,273.12,273.4,272.82,272.89,9299.0,273.12,273.4,272.82,272.89,9299.0
2019-05-30 14:40:00,272.89,273.57,272.87,273.52,11391.0,272.89,273.57,272.87,273.52,11391.0
2019-05-30 14:50:00,273.48,274.14,273.29,274.12,10785.0,273.48,274.14,273.29,274.12,10785.0
2019-05-30 15:00:00,274.11,274.13,273.27,273.5,10088.0,274.11,274.13,273.27,273.5,10088.0
2019-05-30 15:10:00,273.44,273.97,273.44,273.95,8544.0,273.44,273.97,273.44,273.95,8544.0
2019-05-30 15:20:00,273.82,274.72,273.82,274.58,16004.0,273.82,274.72,273.82,274.58,16004.0
2019-05-30 15:30:00,274.48,274.74,274.22,274.71,30208.0,274.48,274.74,274.22,274.71,30208.0
2019-05-30 15:40:00,274.73,274.92,274.6,274.75,26525.0,274.73,274.92,274.6,274.75,26525.0
2019-05-30 15:50:00,274.76,274.94,274.21,274.42,84043.0,274.76,274.94,274.21,274.42,84043.0
2019-05-31 09:30:00,271.28,271.87,269.14,269.57,146712.0,271.28,271.87,269.14,269.57,146712.0
2019-05-31 09:40:00,269.5,270.22,268.75,269.99,87499.0,269.5,270.22,268.75,269.99,87499.0
2019-05-31 09:50:00,269.96,270.25,269.02,270.03,96922.0,269.96,270.25,269.02,270.03,96922.0
2019-05-31 10:00:00,270.01,270.5,269.52,270.33,58955.0,270.01,270.5,269.52,270.33,58955.0
2019-05-31 10:10:00,270.37,270.98,269.43,270.9,87902.0,270.37,270.98,269.43,270.9,87902.0
2019-05-31 10:20:00,270.93,271.69,270.64,270.66,50102.0,270.93,271.69,270.64,270.66,50102.0
2019-05-31 10:30:00,270.71,271.46,270.5,271.07,21388.0,270.71,271.46,270.5,271.07,21388.0
2019-05-31 10:40:00,271.02,271.62,270.6,271.55,28715.0,271.02,271.62,270.6,271.55,28715.0
2019-05-31 10:50:00,271.68,272.2,271.44,271.5,37971.0,271.68,272.2,271.44,271.5,37971.0
2019-05-31 11:00:00,271.56,272.5,271.46,272.46,36038.0,271.56,272.5,271.46,272.46,36038.0
2019-05-31 11:10:00,272.36,272.78,272.25,272.43,20820.0,272.36,272.78,272.25,272.43,20820.0
2019-05-31 11:20:00,272.48,272.91,272.43,272.77,13747.0,272.48,272.91,272.43,272.77,13747.0
2019-05-31 11:30:00,272.79,272.87,271.85,271.98,18200.0,272.79,272.87,271.85,271.98,18200.0
2019-05-31 11:40:00,272.09,272.65,272.0,272.53,12780.0,272.09,272.65,272.0,272.53,12780.0
2019-05-31 11:50:00,272.6,272.64,271.7,272.0,14679.0,272.6,272.64,271.7,272.0,14679.0
2019-05-31 12:00:00,271.91,272.14,271.39,271.5,17695.0,271.91,272.14,271.39,271.5,17695.0
2019-05-31 12:10:00,271.43,271.62,271.13,271.59,27641.0,271.43,271.62,271.13,271.59,27641.0
2019-05-31 12:20:00,271.64,272.59,271.57,272.53,53374.0,271.64,272.59,271.57,272.53,53374.0
2019-05-31 12:30:00,272.52,272.54,271.85,272.05,22777.0,272.52,272.54,271.85,272.05,22777.0
2019-05-31 12:40:00,272.12,272.28,271.83,272.19,15668.0,272.12,272.28,271.83,272.19,15668.0
2019-05-31 12:50:00,272.25,272.49,271.59,271.66,13633.0,272.25,272.49,271.59,271.66,13633.0
2019-05-31 13:00:00,271.68,271.79,271.43,271.57,12436.0,271.68,271.79,271.43,271.57,12436.0
2019-05-31 13:10:00,271.54,272.17,271.47,271.93,46526.0,271.54,272.17,271.47,271.93,46526.0
2019-05-31 13:20:00,271.93,272.06,271.68,272.02,12336.0,271.93,272.06,271.68,272.02,12336.0
2019-05-31 13:30:00,271.95,272.08,271.72,272.07,19049.0,271.95,272.08,271.72,272.07,19049.0
2019-05-31 13:40:00,271.94,271.99,271.76,271.97,13509.0,271.94,271.99,271.76,271.97,13509.0
2019-05-31 13:50:00,271.83,272.05,271.4,271.9,16319.0,271.83,272.05,271.4,271.9,16319.0
2019-05-31 14:00:00,271.9,271.99,271.43,271.54,21967.0,271.9,271.99,271.43,271.54,21967.0
2019-05-31 14:10:00,271.49,271.51,270.7,270.85,42222.0,271.49,271.51,270.7,270.85,42222.0
2019-05-31 14:20:00,270.77,271.11,270.72,271.09,16885.0,270.77,271.11,270.72,271.09,16885.0
2019-05-31 14:30:00,271.09,271.17,270.54,270.66,34327.0,271.09,271.17,270.54,270.66,34327.0
2019-05-31 14:40:00,270.66,271.72,270.61,271.26,13982.0,270.66,271.72,270.61,271.26,13982.0
2019-05-31 14:50:00,271.33,271.64,271.26,271.4,18202.0,271.33,271.64,271.26,271.4,18202.0
2019-05-31 15:00:00,271.35,271.41,271.14,271.23,31958.0,271.35,271.41,271.14,271.23,31958.0
2019-05-31 15:10:00,271.2,271.68,271.15,271.16,34603.0,271.2,271.68,271.15,271.16,34603.0
2019-05-31 15:20:00,271.15,271.29,270.71,271.12,27429.0,271.15,271.29,270.71,271.12,27429.0
2019-05-31 15:30:00,271.08,271.27,270.44,270.57,26517.0,271.08,271.27,270.44,270.57,26517.0
2019-05-31 15:40:00,270.67,271.22,270.51,271.16,39045.0,270.67,271.22,270.51,271.16,39045.0
2019-05-31 15:50:00,271.16,271.39,270.76,270.83,115664.0,271.16,271.39,270.76,270.83,115664.0
2019-06-03 09:30:00,270.75,272.81,270.24,271.5,81099.0,270.75,272.81,270.24,271.5,81099.0
2019-06-03 09:40:00,271.4,271.69,267.86,267.98,43736.0,271.4,271.69,267.86,267.98,43736.0
2019-06-03 09:50:00,268.27,268.27,266.72,266.93,51810.0,268.27,268.27,266.72,266.93,51810.0
2019-06-03 10:00:00,266.85,266.86,264.53,266.25,112931.0,266.85,266.86,264.53,266.25,112931.0
2019-06-03 10:10:00,266.21,267.38,265.93,267.24,63564.0,266.21,267.38,265.93,267.24,63564.0
2019-06-03 10:20:00,267.16,267.6,266.82,267.28,66633.0,267.16,267.6,266.82,267.28,66633.0
2019-06-03 10:30:00,267.29,267.43,265.73,266.44,45266.0,267.29,267.43,265.73,266.44,45266.0
2019-06-03 10:40:00,266.35,266.59,265.76,266.15,35138.0,266.35,266.59,265.76,266.15,35138.0
2019-06-03 10:50:00,266.19,266.76,265.87,266.75,25210.0,266.19,266.76,265.87,266.75,25210.0
2019-06-03 11:00:00,266.59,268.09,266.55,267.38,72660.0,266.59,268.09,266.55,267.38,72660.0
2019-06-03 11:10:00,267.21,267.44,266.49,266.81,35342.0,267.21,267.44,266.49,266.81,35342.0
2019-06-03 11:20:00,266.78,268.16,266.77,267.44,21857.0,266.78,268.16,266.77,267.44,21857.0
2019-06-03 11:30:00,267.53,267.57,266.85,267.09,19451.0,267.53,267.57,266.85,267.09,19451.0
2019-06-03 11:40:00,267.07,267.3,266.54,266.6,36008.0,267.07,267.3,266.54,266.6,36008.0
2019-06-03 11:50:00,266.53,266.53,265.83,266.24,96312.0,266.53,266.53,265.83,266.24,96312.0
2019-06-03 12:00:00,266.15,266.28,264.7,264.8,32430.0,266.15,266.28,264.7,264.8,32430.0
2019-06-03 12:10:00,264.77,265.19,264.6,264.9,37561.0,264.77,265.19,264.6,264.9,37561.0
2019-06-03 12:20:00,264.92,264.98,263.69,263.75,37462.0,264.92,264.98,263.69,263.75,37462.0
2019-06-03 12:30:00,263.76,264.15,263.2,264.07,29486.0,263.76,264.15,263.2,264.07,29486.0
2019-06-03 12:40:00,263.96,264.86,263.78,264.45,43208.0,263.96,264.86,263.78,264.45,43208.0
2019-06-03 12:50:00,264.41,264.56,263.71,263.75,25457.0,264.41,264.56,263.71,263.75,25457.0
2019-06-03 13:00:00,263.82,264.2,263.29,264.19,45442.0,263.82,264.2,263.29,264.19,45442.0
2019-06-03 13:10:00,264.29,264.68,264.08,264.56,35661.0,264.29,264.68,264.08,264.56,35661.0
2019-06-03 13:20:00,264.5,265.54,263.88,265.0,84510.0,264.5,265.54,263.88,265.0,84510.0
2019-06-03 13:30:00,264.79,264.79,263.21,263.37,31235.0,264.79,264.79,263.21,263.37,31235.0
2019-06-03 13:40:00,263.35,264.22,263.11,263.29,33405.0,263.35,264.22,263.11,263.29,33405.0
2019-06-03 13:50:00,263.26,263.65,262.59,263.48,50775.0,263.26,263.65,262.59,263.48,50775.0
2019-06-03 14:00:00,263.57,264.14,263.09,263.29,47765.0,263.57,264.14,263.09,263.29,47765.0
2019-06-03 14:10:00,263.37,263.38,262.4,262.42,30512.0,263.37,263.38,262.4,262.42,30512.0
2019-06-03 14:20:00,262.41,262.81,262.32,262.35,32732.0,262.41,262.81,262.32,262.35,32732.0
2019-06-03 14:30:00,262.43,263.15,261.68,262.11,49621.0,262.43,263.15,261.68,262.11,49621.0
2019-06-03 14:40:00,262.11,262.24,261.36,261.63,26000.0,262.11,262.24,261.36,261.63,26000.0
2019-06-03 14:50:00,261.48,261.56,260.44,260.52,68913.0,261.48,261.56,260.44,260.52,68913.0
2019-06-03 15:00:00,260.57,260.64,259.1,259.24,92361.0,260.57,260.64,259.1,259.24,92361.0
2019-06-03 15:10:00,259.19,259.73,258.8,259.44,78438.0,259.19,259.73,258.8,259.44,78438.0
2019-06-03 15:20:00,259.41,259.91,258.26,258.73,91811.0,259.41,259.91,258.26,258.73,91811.0
2019-06-03 15:30:00,258.78,258.78,257.53,258.06,105209.0,258.78,258.78,257.53,258.06,105209.0
2019-06-03 15:40:00,258.2,259.16,258.07,258.4,102957.0,258.2,259.16,258.07,258.4,102957.0
2019-06-03 15:50:00,258.43,259.53,257.76,259.03,272995.0,258.43,259.53,257.76,259.03,272995.0
2019-06-04 09:30:00,263.27,263.27,259.03,259.37,122356.0,263.27,263.27,259.03,259.37,122356.0
2019-06-04 09:40:00,259.22,259.95,257.66,257.73,112820.0,259.22,259.95,257.66,257.73,112820.0
2019-06-04 09:50:00,257.82,259.9,257.46,258.28,90629.0,257.82,259.9,257.46,258.28,90629.0
2019-06-04 10:00:00,258.15,259.4,257.83,259.08,53662.0,258.15,259.4,257.83,259.08,53662.0
2019-06-04 10:10:00,259.07,260.54,259.04,260.41,42100.0,259.07,260.54,259.04,260.41,42100.0
2019-06-04 10:20:00,260.45,261.84,259.97,261.32,66248.0,260.45,261.84,259.97,261.32,66248.0
2019-06-04 10:30:00,261.2,262.1,261.09,261.27,48908.0,261.2,262.1,261.09,261.27,48908.0
2019-06-04 10:40:00,261.34,261.86,261.1,261.73,42382.0,261.34,261.86,261.1,261.73,42382.0
2019-06-04 10:50:00,261.74,262.24,261.02,261.86,39051.0,261.74,262.24,261.02,261.86,39051.0
2019-06-04 11:00:00,261.79,263.3,261.65,263.09,54185.0,261.79,263.3,261.65,263.09,54185.0
2019-06-04 11:10:00,263.2,263.78,262.82,263.73,38581.0,263.2,263.78,262.82,263.73,38581.0
2019-06-04 11:20:00,263.8,264.64,263.48,264.54,39891.0,263.8,264.64,263.48,264.54,39891.0
2019-06-04 11:30:00,264.63,264.68,263.56,263.62,30297.0,264.63,264.68,263.56,263.62,30297.0
2019-06-04 11:40:00,263.56,264.09,263.56,263.98,64808.0,263.56,264.09,263.56,263.98,64808.0
2019-06-04 11:50:00,264.02,264.35,263.64,263.75,45694.0,264.02,264.35,263.64,263.75,45694.0
2019-06-04 12:00:00,263.79,264.31,263.06,263.57,54756.0,263.79,264.31,263.06,263.57,54756.0
2019-06-04 12:10:00,263.55,263.99,263.33,263.91,21562.0,263.55,263.99,263.33,263.91,21562.0
2019-06-04 12:20:00,263.94,264.45,263.63,264.12,21821.0,263.94,264.45,263.63,264.12,21821.0
2019-06-04 12:30:00,264.21,264.45,263.63,263.72,17541.0,264.21,264.45,263.63,263.72,17541.0
2019-06-04 12:40:00,263.7,264.74,263.63,264.74,15264.0,263.7,264.74,263.63,264.74,15264.0
2019-06-04 12:50:00,264.74,265.23,264.66,264.91,13172.0,264.74,265.23,264.66,264.91,13172.0
2019-06-04 13:00:00,264.86,265.5,264.86,265.44,17134.0,264.86,265.5,264.86,265.44,17134.0
2019-06-04 13:10:00,265.58,265.59,264.93,265.29,16136.0,265.58,265.59,264.93,265.29,16136.0
2019-06-04 13:20:00,265.39,265.98,265.04,265.91,29013.0,265.39,265.98,265.04,265.91,29013.0
2019-06-04 13:30:00,265.97,266.68,265.66,266.46,103022.0,265.97,266.68,265.66,266.46,103022.0
2019-06-04 13:40:00,266.27,267.22,266.26,267.12,54724.0,266.27,267.22,266.26,267.12,54724.0
2019-06-04 13:50:00,267.15,267.68,266.88,267.43,46321.0,267.15,267.68,266.88,267.43,46321.0
2019-06-04 14:00:00,267.4,267.91,266.61,266.61,70158.0,267.4,267.91,266.61,266.61,70158.0
2019-06-04 14:10:00,266.65,266.96,266.51,266.64,19604.0,266.65,266.96,266.51,266.64,19604.0
2019-06-04 14:20:00,266.56,266.91,266.3,266.88,15969.0,266.56,266.91,266.3,266.88,15969.0
2019-06-04 14:30:00,266.83,266.84,265.85,266.26,15521.0,266.83,266.84,265.85,266.26,15521.0
2019-06-04 14:40:00,266.4,266.92,266.27,266.85,19127.0,266.4,266.92,266.27,266.85,19127.0
2019-06-04 14:50:00,266.91,266.95,266.21,266.25,47124.0,266.91,266.95,266.21,266.25,47124.0
2019-06-04 15:00:00,266.24,266.98,266.23,266.86,12853.0,266.24,266.98,266.23,266.86,12853.0
2019-06-04 15:10:00,266.8,267.11,266.6,266.65,26757.0,266.8,267.11,266.6,266.65,26757.0
2019-06-04 15:20:00,266.71,266.96,266.29,266.87,25800.0,266.71,266.96,266.29,266.87,25800.0
2019-06-04 15:30:00,266.88,267.04,266.52,266.63,43447.0,266.88,267.04,266.52,266.63,43447.0
2019-06-04 15:40:00,266.66,267.2,266.25,267.2,39458.0,266.66,267.2,266.25,267.2,39458.0
2019-06-04 15:50:00,267.19,268.93,267.19,268.79,239702.0,267.19,268.93,267.19,268.79,239702.0
2019-06-05 09:30:00,273.0,273.0,270.63,272.0,121532.0,273.0,273.0,270.63,272.0,121532.0
2019-06-05 09:40:00,271.98,272.0,269.8,270.24,57732.0,271.98,272.0,269.8,270.24,57732.0
2019-06-05 09:50:00,270.35,271.0,269.21,270.96,43292.0,270.35,271.0,269.21,270.96,43292.0
2019-06-05 10:00:00,271.25,271.3,269.61,270.03,54523.0,271.25,271.3,269.61,270.03,54523.0
2019-06-05 10:10:00,269.89,270.44,268.56,269.29,44689.0,269.89,270.44,268.56,269.29,44689.0
2019-06-05 10:20:00,269.26,269.71,269.02,269.43,11940.0,269.26,269.71,269.02,269.43,11940.0
2019-06-05 10:30:00,269.34,269.57,268.41,269.53,25139.0,269.34,269.57,268.41,269.53,25139.0
2019-06-05 10:40:00,269.6,270.21,268.59,268.59,67000.0,269.6,270.21,268.59,268.59,67000.0
2019-06-05 10:50:00,268.75,269.55,268.39,269.35,41280.0,268.75,269.55,268.39,269.35,41280.0
2019-06-05 11:00:00,269.37,270.4,269.06,269.61,19183.0,269.37,270.4,269.06,269.61,19183.0
2019-06-05 11:10:00,269.58,270.64,269.58,270.36,27721.0,269.58,270.64,269.58,270.36,27721.0
2019-06-05 11:20:00,270.5,271.14,270.1,271.01,22870.0,270.5,271.14,270.1,271.01,22870.0
2019-06-05 11:30:00,271.2,271.85,271.1,271.57,21430.0,271.2,271.85,271.1,271.57,21430.0
2019-06-05 11:40:00,271.57,271.93,271.11,271.17,26318.0,271.57,271.93,271.11,271.17,26318.0
2019-06-05 11:50:00,271.37,272.11,271.16,271.9,14266.0,271.37,272.11,271.16,271.9,14266.0
2019-06-05 12:00:00,272.03,272.06,271.14,271.47,39945.0,272.03,272.06,271.14,271.47,39945.0
2019-06-05 12:10:00,271.48,271.6,270.87,271.29,17825.0,271.48,271.6,270.87,271.29,17825.0
2019-06-05 12:20:00,271.32,271.5,271.07,271.41,12368.0,271.32,271.5,271.07,271.41,12368.0
2019-06-05 12:30:00,271.38,271.38,270.56,270.8,9480.0,271.38,271.38,270.56,270.8,9480.0
2019-06-05 12:40:00,270.78,271.0,270.67,270.92,8250.0,270.78,271.0,270.67,270.92,8250.0
2019-06-05 12:50:00,270.83,271.38,270.76,270.76,9242.0,270.83,271.38,270.76,270.76,9242.0
2019-06-05 13:00:00,270.84,271.78,270.84,271.78,11840.0,270.84,271.78,270.84,271.78,11840.0
2019-06-05 13:10:00,271.71,272.29,271.69,272.18,11619.0,271.71,272.29,271.69,272.18,11619.0
2019-06-05 13:20:00,272.14,272.14,271.54,271.85,9422.0,272.14,272.14,271.54,271.85,9422.0
2019-06-05 13:30:00,271.91,272.36,271.72,272.18,20956.0,271.91,272.36,271.72,272.18,20956.0
2019-06-05 13:40:00,272.17,272.68,271.85,272.68,21340.0,272.17,272.68,271.85,272.68,21340.0
2019-06-05 13:50:00,272.6,272.78,272.09,272.63,24257.0,272.6,272.78,272.09,272.63,24257.0
2019-06-05 14:00:00,272.65,272.91,272.35,272.83,12082.0,272.65,272.91,272.35,272.83,12082.0
2019-06-05 14:10:00,272.83,272.92,272.26,272.4,17590.0,272.83,272.92,272.26,272.4,17590.0
2019-06-05 14:20:00,272.31,272.74,272.25,272.7,10734.0,272.31,272.74,272.25,272.7,10734.0
2019-06-05 14:30:00,272.72,273.04,272.64,272.85,11157.0,272.72,273.04,272.64,272.85,11157.0
2019-06-05 14:40:00,272.97,273.21,272.86,273.03,12506.0,272.97,273.21,272.86,273.03,12506.0
2019-06-05 14:50:00,272.84,272.84,272.45,272.52,22529.0,272.84,272.84,272.45,272.52,22529.0
2019-06-05 15:00:00,272.6,272.66,272.08,272.16,19000.0,272.6,272.66,272.08,272.16,19000.0
2019-06-05 15:10:00,272.18,272.6,272.08,272.33,24005.0,272.18,272.6,272.08,272.33,24005.0
2019-06-05 15:20:00,272.31,272.55,272.19,272.48,20978.0,272.31,272.55,272.19,272.48,20978.0
2019-06-05 15:30:00,272.43,272.47,271.55,272.07,33372.0,272.43,272.47,271.55,272.07,33372.0
2019-06-05 15:40:00,272.04,272.4,271.93,272.2,42925.0,272.04,272.4,271.93,272.2,42925.0
2019-06-05 15:50:00,272.2,273.04,272.19,272.91,122698.0,272.2,273.04,272.19,272.91,122698.0
2019-06-06 09:30:00,273.72,274.0,271.88,273.24,58566.0,273.72,274.0,271.88,273.24,58566.0
2019-06-06 09:40:00,273.2,273.29,271.04,271.95,35877.0,273.2,273.29,271.04,271.95,35877.0
2019-06-06 09:50:00,271.99,272.55,271.58,272.28,19963.0,271.99,272.55,271.58,272.28,19963.0
2019-06-06 10:00:00,272.32,273.47,272.17,273.15,10319.0,272.32,273.47,272.17,273.15,10319.0
2019-06-06 10:10:00,273.04,273.35,272.49,273.07,11361.0,273.04,273.35,272.49,273.07,11361.0
2019-06-06 10:20:00,273.25,273.68,272.99,273.29,36759.0,273.25,273.68,272.99,273.29,36759.0
2019-06-06 10:30:00,273.35,273.56,272.98,273.11,19620.0,273.35,273.56,272.98,273.11,19620.0
2019-06-06 10:40:00,273.11,273.35,272.7,273.0,51039.0,273.11,273.35,272.7,273.0,51039.0
2019-06-06 10:50:00,273.15,273.54,272.99,273.04,35522.0,273.15,273.54,272.99,273.04,35522.0
2019-06-06 11:00:00,272.96,273.17,272.15,273.15,17525.0,272.96,273.17,272.15,273.15,17525.0
2019-06-06 11:10:00,273.08,273.08,272.5,272.88,13412.0,273.08,273.08,272.5,272.88,13412.0
2019-06-06 11:20:00,272.89,273.97,272.74,273.93,30711.0,272.89,273.97,272.74,273.93,30711.0
2019-06-06 11:30:00,273.89,274.38,273.79,274.04,27668.0,273.89,274.38,273.79,274.04,27668.0
2019-06-06 11:40:00,273.98,274.26,272.7,272.78,33086.0,273.98,274.26,272.7,272.78,33086.0
2019-06-06 11:50:00,272.87,273.27,272.74,272.97,13080.0,272.87,273.27,272.74,272.97,13080.0
2019-06-06 12:00:00,272.97,273.18,272.52,272.65,17214.0,272.97,273.18,272.52,272.65,17214.0
2019-06-06 12:10:00,272.62,273.21,272.53,273.13,10958.0,272.62,273.21,272.53,273.13,10958.0
2019-06-06 12:20:00,273.12,273.26,272.99,273.02,6431.0,273.12,273.26,272.99,273.02,6431.0
2019-06-06 12:30:00,273.1,273.33,272.94,273.11,7679.0,273.1,273.33,272.94,273.11,7679.0
2019-06-06 12:40:00,273.06,273.46,273.03,273.39,11390.0,273.06,273.46,273.03,273.39,11390.0
2019-06-06 12:50:00,273.41,273.41,272.96,273.15,28164.0,273.41,273.41,272.96,273.15,28164.0
2019-06-06 13:00:00,273.26,273.3,272.8,272.8,16670.0,273.26,273.3,272.8,272.8,16670.0
2019-06-06 13:10:00,272.84,273.12,272.84,273.06,4971.0,272.84,273.12,272.84,273.06,4971.0
2019-06-06 13:20:00,273.05,273.46,272.98,273.33,22052.0,273.05,273.46,272.98,273.33,22052.0
2019-06-06 13:30:00,273.33,273.49,273.3,273.37,10974.0,273.33,273.49,273.3,273.37,10974.0
2019-06-06 13:40:00,273.32,273.67,273.27,273.58,23689.0,273.32,273.67,273.27,273.58,23689.0
2019-06-06 13:50:00,273.53,273.73,273.48,273.66,13043.0,273.53,273.73,273.48,273.66,13043.0
2019-06-06 14:00:00,273.66,273.73,273.33,273.61,13736.0,273.66,273.73,273.33,273.61,13736.0
2019-06-06 14:10:00,273.61,273.84,273.61,273.77,9156.0,273.61,273.84,273.61,273.77,9156.0
2019-06-06 14:20:00,273.79,273.97,273.53,273.69,11447.0,273.79,273.97,273.53,273.69,11447.0
2019-06-06 14:30:00,273.64,274.66,273.64,274.13,14941.0,273.64,274.66,273.64,274.13,14941.0
2019-06-06 14:40:00,274.2,274.93,274.15,274.48,12982.0,274.2,274.93,274.15,274.48,12982.0
2019-06-06 14:50:00,274.55,274.64,274.02,274.41,18803.0,274.55,274.64,274.02,274.41,18803.0
2019-06-06 15:00:00,274.51,274.58,274.14,274.4,24847.0,274.51,274.58,274.14,274.4,24847.0
2019-06-06 15:10:00,274.41,274.95,274.4,274.83,25747.0,274.41,274.95,274.4,274.83,25747.0
2019-06-06 15:20:00,274.84,275.42,274.82,275.21,39804.0,274.84,275.42,274.82,275.21,39804.0
2019-06-06 15:30:00,275.16,275.76,275.0,275.5,71355.0,275.16,275.76,275.0,275.5,71355.0
2019-06-06 15:40:00,275.48,275.59,274.93,275.12,53006.0,275.48,275.59,274.93,275.12,53006.0
2019-06-06 15:50:00,275.07,275.14,274.6,274.8,141586.0,275.07,275.14,274.6,274.8,141586.0
2019-06-07 09:30:00,275.87,278.64,275.51,278.5,104109.0,275.87,278.64,275.51,278.5,104109.0
2019-06-07 09:40:00,278.5,279.61,278.2,279.57,82801.0,278.5,279.61,278.2,279.57,82801.0
2019-06-07 09:50:00,279.51,280.09,279.03,279.83,53267.0,279.51,280.09,279.03,279.83,53267.0
2019-06-07 10:00:00,279.88,280.0,279.34,279.74,46642.0,279.88,280.0,279.34,279.74,46642.0
2019-06-07 10:10:00,279.68,280.15,279.11,280.15,25651.0,279.68,280.15,279.11,280.15,25651.0
2019-06-07 10:20:00,280.15,280.97,280.05,280.9,71188.0,280.15,280.97,280.05,280.9,71188.0
2019-06-07 10:30:00,280.85,282.17,280.77,282.0,131654.0,280.85,282.17,280.77,282.0,131654.0
2019-06-07 10:40:00,282.07,282.26,281.56,281.92,59409.0,282.07,282.26,281.56,281.92,59409.0
2019-06-07 10:50:00,281.86,282.2,281.7,282.19,104255.0,281.86,282.2,281.7,282.19,104255.0
2019-06-07 11:00:00,282.18,282.37,280.78,280.91,50820.0,282.18,282.37,280.78,280.91,50820.0
2019-06-07 11:10:00,280.9,281.5,280.7,281.35,34083.0,280.9,281.5,280.7,281.35,34083.0
2019-06-07 11:20:00,281.26,281.55,280.62,280.79,29692.0,281.26,281.55,280.62,280.79,29692.0
2019-06-07 11:30:00,280.75,280.95,280.42,280.52,31973.0,280.75,280.95,280.42,280.52,31973.0
2019-06-07 11:40:00,280.52,280.85,280.01,280.59,40836.0,280.52,280.85,280.01,280.59,40836.0
2019-06-07 11:50:00,280.59,280.95,280.46,280.54,22331.0,280.59,280.95,280.46,280.54,22331.0
2019-06-07 12:00:00,280.47,280.63,280.12,280.27,13031.0,280.47,280.63,280.12,280.27,13031.0
2019-06-07 12:10:00,280.29,280.6,280.16,280.41,26109.0,280.29,280.6,280.16,280.41,26109.0
2019-06-07 12:20:00,280.41,280.65,280.15,280.65,25778.0,280.41,280.65,280.15,280.65,25778.0
2019-06-07 12:30:00,280.65,280.65,280.03,280.38,39225.0,280.65,280.65,280.03,280.38,39225.0
2019-06-07 12:40:00,280.31,280.76,280.25,280.5,27531.0,280.31,280.76,280.25,280.5,27531.0
2019-06-07 12:50:00,280.43,280.56,280.27,280.53,35769.0,280.43,280.56,280.27,280.53,35769.0
2019-06-07 13:00:00,280.53,280.92,280.29,280.41,29585.0,280.53,280.92,280.29,280.41,29585.0
2019-06-07 13:10:00,280.38,280.44,279.88,280.35,28596.0,280.38,280.44,279.88,280.35,28596.0
2019-06-07 13:20:00,280.31,280.4,279.44,279.62,27994.0,280.31,280.4,279.44,279.62,27994.0
2019-06-07 13:30:00,279.59,280.23,279.58,280.13,21614.0,279.59,280.23,279.58,280.13,21614.0
2019-06-07 13:40:00,280.13,280.13,279.6,279.64,20649.0,280.13,280.13,279.6,279.64,20649.0
2019-06-07 13:50:00,279.72,280.09,279.7,280.09,19427.0,279.72,280.09,279.7,280.09,19427.0
2019-06-07 14:00:00,280.07,280.11,279.48,279.73,17850.0,280.07,280.11,279.48,279.73,17850.0
2019-06-07 14:10:00,279.71,279.95,279.41,279.65,22503.0,279.71,279.95,279.41,279.65,22503.0
2019-06-07 14:20:00,279.68,280.16,279.65,279.91,20325.0,279.68,280.16,279.65,279.91,20325.0
2019-06-07 14:30:00,279.86,279.91,279.43,279.58,19652.0,279.86,279.91,279.43,279.58,19652.0
2019-06-07 14:40:00,279.55,279.61,278.51,278.53,43334.0,279.55,279.61,278.51,278.53,43334.0
2019-06-07 14:50:00,278.51,278.98,278.35,278.48,25560.0,278.51,278.98,278.35,278.48,25560.0
2019-06-07 15:00:00,278.5,278.92,278.34,278.74,21333.0,278.5,278.92,278.34,278.74,21333.0
2019-06-07 15:10:00,278.75,278.89,278.52,278.61,29019.0,278.75,278.89,278.52,278.61,29019.0
2019-06-07 15:20:00,278.61,278.76,278.44,278.53,50994.0,278.61,278.76,278.44,278.53,50994.0
2019-06-07 15:30:00,278.5,278.82,278.38,278.46,46132.0,278.5,278.82,278.38,278.46,46132.0
2019-06-07 15:40:00,278.51,278.71,277.89,277.96,52205.0,278.51,278.71,277.89,277.96,52205.0
2019-06-07 15:50:00,277.96,278.27,277.7,278.14,159031.0,277.96,278.27,277.7,278.14,159031.0
2019-06-10 09:30:00,280.98,282.67,280.37,282.55,92313.0,280.98,282.67,280.37,282.55,92313.0
2019-06-10 09:40:00,282.67,283.85,282.16,282.75,44157.0,282.67,283.85,282.16,282.75,44157.0
2019-06-10 09:50:00,282.88,283.39,281.73,282.71,44322.0,282.88,283.39,281.73,282.71,44322.0
2019-06-10 10:00:00,282.75,283.8,282.75,283.41,29385.0,282.75,283.8,282.75,283.41,29385.0
2019-06-10 10:10:00,283.33,283.99,283.25,283.8,44283.0,283.33,283.99,283.25,283.8,44283.0
2019-06-10 10:20:00,283.87,283.87,282.71,283.31,53078.0,283.87,283.87,282.71,283.31,53078.0
2019-06-10 10:30:00,283.39,283.74,282.95,283.49,29446.0,283.39,283.74,282.95,283.49,29446.0
2019-06-10 10:40:00,283.58,284.85,283.51,284.33,49338.0,283.58,284.85,283.51,284.33,49338.0
2019-06-10 10:50:00,284.26,284.44,283.87,284.01,39762.0,284.26,284.44,283.87,284.01,39762.0
2019-06-10 11:00:00,283.86,284.4,283.86,284.09,14267.0,283.86,284.4,283.86,284.09,14267.0
2019-06-10 11:10:00,284.13,284.73,284.1,284.2,29267.0,284.13,284.73,284.1,284.2,29267.0
2019-06-10 11:20:00,284.18,284.8,283.9,284.32,60493.0,284.18,284.8,283.9,284.32,60493.0
2019-06-10 11:30:00,284.32,284.9,284.27,284.47,30207.0,284.32,284.9,284.27,284.47,30207.0
2019-06-10 11:40:00,284.41,284.98,284.37,284.75,17920.0,284.41,284.98,284.37,284.75,17920.0
2019-06-10 11:50:00,284.84,284.88,283.83,283.83,49463.0,284.84,284.88,283.83,283.83,49463.0
2019-06-10 12:00:00,283.87,283.88,282.64,282.93,113554.0,283.87,283.88,282.64,282.93,113554.0
2019-06-10 12:10:00,282.97,282.97,281.96,282.14,143983.0,282.97,282.97,281.96,282.14,143983.0
2019-06-10 12:20:00,282.06,282.09,281.04,281.2,143856.0,282.06,282.09,281.04,281.2,143856.0
2019-06-10 12:30:00,281.16,281.94,281.16,281.76,29729.0,281.16,281.94,281.16,281.76,29729.0
2019-06-10 12:40:00,281.68,282.52,281.68,282.43,29878.0,281.68,282.52,281.68,282.43,29878.0
2019-06-10 12:50:00,282.43,282.44,281.4,281.42,22522.0,282.43,282.44,281.4,281.42,22522.0
2019-06-10 13:00:00,281.47,282.0,281.38,281.5,21842.0,281.47,282.0,281.38,281.5,21842.0
2019-06-10 13:10:00,281.51,281.9,281.46,281.63,14415.0,281.51,281.9,281.46,281.63,14415.0
2019-06-10 13:20:00,281.55,281.74,281.17,281.51,12686.0,281.55,281.74,281.17,281.51,12686.0
2019-06-10 13:30:00,281.44,281.92,281.36,281.92,12796.0,281.44,281.92,281.36,281.92,12796.0
2019-06-10 13:40:00,281.99,282.25,281.83,282.1,10129.0,281.99,282.25,281.83,282.1,10129.0
2019-06-10 13:50:00,282.12,282.5,281.82,282.32,13596.0,282.12,282.5,281.82,282.32,13596.0
2019-06-10 14:00:00,282.2,282.3,281.63,281.72,14413.0,282.2,282.3,281.63,281.72,14413.0
2019-06-10 14:10:00,281.79,281.79,280.65,280.88,16758.0,281.79,281.79,280.65,280.88,16758.0
2019-06-10 14:20:00,281.03,281.77,280.88,281.53,13373.0,281.03,281.77,280.88,281.53,13373.0
2019-06-10 14:30:00,281.62,281.75,281.2,281.74,18292.0,281.62,281.75,281.2,281.74,18292.0
2019-06-10 14:40:00,281.74,281.88,281.48,281.68,18661.0,281.74,281.88,281.48,281.68,18661.0
2019-06-10 14:50:00,281.62,281.74,281.33,281.63,13369.0,281.62,281.74,281.33,281.63,13369.0
2019-06-10 15:00:00,281.7,281.94,281.54,281.77,17461.0,281.7,281.94,281.54,281.77,17461.0
2019-06-10 15:10:00,281.82,282.0,281.44,281.6,17717.0,281.82,282.0,281.44,281.6,17717.0
2019-06-10 15:20:00,281.71,281.72,280.86,280.92,21646.0,281.71,281.72,280.86,280.92,21646.0
2019-06-10 15:30:00,280.96,281.76,280.87,281.27,44007.0,280.96,281.76,280.87,281.27,44007.0
2019-06-10 15:40:00,281.28,281.4,280.55,280.56,63157.0,281.28,281.4,280.55,280.56,63157.0
2019-06-10 15:50:00,280.56,281.16,280.2,280.29,161574.0,280.56,281.16,280.2,280.29,161574.0
2019-06-11 09:30:00,283.91,284.89,282.01,282.87,134528.0,283.91,284.89,282.01,282.87,134528.0
2019-06-11 09:40:00,282.65,282.65,280.47,280.98,81692.0,282.65,282.65,280.47,280.98,81692.0
2019-06-11 09:50:00,280.87,280.9,279.21,279.68,68735.0,280.87,280.9,279.21,279.68,68735.0
2019-06-11 10:00:00,279.63,281.23,279.63,279.87,41335.0,279.63,281.23,279.63,279.87,41335.0
2019-06-11 10:10:00,279.87,280.2,279.5,279.5,21081.0,279.87,280.2,279.5,279.5,21081.0
2019-06-11 10:20:00,279.85,280.15,279.41,279.75,34839.0,279.85,280.15,279.41,279.75,34839.0
2019-06-11 10:30:00,279.69,279.75,278.0,278.79,39253.0,279.69,279.75,278.0,278.79,39253.0
2019-06-11 10:40:00,278.75,278.75,277.59,277.77,41572.0,278.75,278.75,277.59,277.77,41572.0
2019-06-11 10:50:00,277.67,278.11,277.5,277.99,22868.0,277.67,278.11,277.5,277.99,22868.0
2019-06-11 11:00:00,278.03,278.1,277.26,277.46,18046.0,278.03,278.1,277.26,277.46,18046.0
2019-06-11 11:10:00,277.36,277.54,276.94,277.18,29751.0,277.36,277.54,276.94,277.18,29751.0
2019-06-11 11:20:00,277.25,277.25,275.55,275.72,25291.0,277.25,277.25,275.55,275.72,25291.0
2019-06-11 11:30:00,275.69,275.81,274.16,274.25,76227.0,275.69,275.81,274.16,274.25,76227.0
2019-06-11 11:40:00,274.25,274.58,273.59,274.37,82699.0,274.25,274.58,273.59,274.37,82699.0
2019-06-11 11:50:00,274.52,274.96,273.92,274.02,76624.0,274.52,274.96,273.92,274.02,76624.0
2019-06-11 12:00:00,274.08,274.15,272.1,272.77,71338.0,274.08,274.15,272.1,272.77,71338.0
2019-06-11 12:10:00,272.67,272.98,272.03,272.21,71861.0,272.67,272.98,272.03,272.21,71861.0
2019-06-11 12:20:00,272.13,273.24,272.12,273.06,44619.0,272.13,273.24,272.12,273.06,44619.0
2019-06-11 12:30:00,273.04,274.09,273.01,273.91,22706.0,273.04,274.09,273.01,273.91,22706.0
2019-06-11 12:40:00,273.96,273.97,273.12,273.12,24067.0,273.96,273.97,273.12,273.12,24067.0
2019-06-11 12:50:00,273.27,273.87,273.2,273.52,25751.0,273.27,273.87,273.2,273.52,25751.0
2019-06-11 13:00:00,273.52,274.34,273.5,273.72,79337.0,273.52,274.34,273.5,273.72,79337.0
2019-06-11 13:10:00,273.59,274.18,273.59,274.04,47280.0,273.59,274.18,273.59,274.04,47280.0
2019-06-11 13:20:00,274.01,274.04,273.24,273.46,12990.0,274.01,274.04,273.24,273.46,12990.0
2019-06-11 13:30:00,273.37,273.57,273.02,273.31,21019.0,273.37,273.57,273.02,273.31,21019.0
2019-06-11 13:40:00,273.43,273.72,272.98,273.68,24929.0,273.43,273.72,272.98,273.68,24929.0
2019-06-11 13:50:00,273.68,274.49,273.68,274.36,47226.0,273.68,274.49,273.68,274.36,47226.0
2019-06-11 14:00:00,274.36,275.14,274.35,275.09,24756.0,274.36,275.14,274.35,275.09,24756.0
2019-06-11 14:10:00,275.13,275.17,274.76,274.89,28164.0,275.13,275.17,274.76,274.89,28164.0
2019-06-11 14:20:00,274.89,275.47,274.89,275.0,25500.0,274.89,275.47,274.89,275.0,25500.0
2019-06-11 14:30:00,274.99,275.04,274.7,274.75,40257.0,274.99,275.04,274.7,274.75,40257.0
2019-06-11 14:40:00,274.8,274.82,274.36,274.47,23044.0,274.8,274.82,274.36,274.47,23044.0
2019-06-11 14:50:00,274.47,274.73,274.24,274.49,22989.0,274.47,274.73,274.24,274.49,22989.0
2019-06-11 15:00:00,274.48,274.82,274.22,274.79,26107.0,274.48,274.82,274.22,274.79,26107.0
2019-06-11 15:10:00,274.75,274.93,274.51,274.84,27174.0,274.75,274.93,274.51,274.84,27174.0
2019-06-11 15:20:00,274.88,275.4,274.77,275.0,39733.0,274.88,275.4,274.77,275.0,39733.0
2019-06-11 15:30:00,275.0,276.12,274.95,275.86,41974.0,275.0,276.12,274.95,275.86,41974.0
2019-06-11 15:40:00,275.87,276.02,275.61,275.83,81845.0,275.87,276.02,275.61,275.83,81845.0
2019-06-11 15:50:00,275.83,276.0,275.49,275.99,133478.0,275.83,276.0,275.49,275.99,133478.0
2019-06-12 09:30:00,276.12,277.0,274.57,275.49,64547.0,276.12,277.0,274.57,275.49,64547.0
2019-06-12 09:40:00,275.61,276.63,275.18,275.89,38950.0,275.61,276.63,275.18,275.89,38950.0
2019-06-12 09:50:00,276.07,276.6,275.42,275.86,27392.0,276.07,276.6,275.42,275.86,27392.0
2019-06-12 10:00:00,275.94,276.56,275.56,275.93,25975.0,275.94,276.56,275.56,275.93,25975.0
2019-06-12 10:10:00,275.93,276.2,275.56,275.56,23373.0,275.93,276.2,275.56,275.56,23373.0
2019-06-12 10:20:00,275.67,275.74,274.9,275.24,20055.0,275.67,275.74,274.9,275.24,20055.0
2019-06-12 10:30:00,275.08,276.54,274.96,276.46,22760.0,275.08,276.54,274.96,276.46,22760.0
2019-06-12 10:40:00,276.57,276.81,276.15,276.53,21017.0,276.57,276.81,276.15,276.53,21017.0
2019-06-12 10:50:00,276.53,276.74,275.78,275.78,10505.0,276.53,276.74,275.78,275.78,10505.0
2019-06-12 11:00:00,275.72,276.41,275.62,276.41,10337.0,275.72,276.41,275.62,276.41,10337.0
2019-06-12 11:10:00,276.37,276.47,275.57,276.0,8169.0,276.37,276.47,275.57,276.0,8169.0
2019-06-12 11:20:00,276.04,276.41,275.94,276.14,7582.0,276.04,276.41,275.94,276.14,7582.0
2019-06-12 11:30:00,276.14,276.54,275.59,275.75,15387.0,276.14,276.54,275.59,275.75,15387.0
2019-06-12 11:40:00,275.63,276.33,275.58,276.31,8917.0,275.63,276.33,275.58,276.31,8917.0
2019-06-12 11:50:00,276.2,276.53,276.05,276.23,10109.0,276.2,276.53,276.05,276.23,10109.0
2019-06-12 12:00:00,276.24,276.44,276.0,276.15,18268.0,276.24,276.44,276.0,276.15,18268.0
2019-06-12 12:10:00,276.12,276.21,275.68,276.13,7187.0,276.12,276.21,275.68,276.13,7187.0
2019-06-12 12:20:00,275.95,276.67,275.94,276.59,20267.0,275.95,276.67,275.94,276.59,20267.0
2019-06-12 12:30:00,276.64,277.01,276.61,276.8,9568.0,276.64,277.01,276.61,276.8,9568.0
2019-06-12 12:40:00,276.88,277.53,276.71,276.96,27949.0,276.88,277.53,276.71,276.96,27949.0
2019-06-12 12:50:00,276.84,277.35,276.76,277.12,18934.0,276.84,277.35,276.76,277.12,18934.0
2019-06-12 13:00:00,277.13,277.25,276.78,276.83,22128.0,277.13,277.25,276.78,276.83,22128.0
2019-06-12 13:10:00,276.74,276.76,276.39,276.62,9552.0,276.74,276.76,276.39,276.62,9552.0
2019-06-12 13:20:00,276.63,276.71,276.19,276.56,5824.0,276.63,276.71,276.19,276.56,5824.0
2019-06-12 13:30:00,276.49,276.54,276.07,276.07,6164.0,276.49,276.54,276.07,276.07,6164.0
2019-06-12 13:40:00,276.11,276.43,276.11,276.38,7400.0,276.11,276.43,276.11,276.38,7400.0
2019-06-12 13:50:00,276.34,276.74,276.34,276.56,10092.0,276.34,276.74,276.34,276.56,10092.0
2019-06-12 14:00:00,276.63,277.22,276.61,276.75,43299.0,276.63,277.22,276.61,276.75,43299.0
2019-06-12 14:10:00,276.75,277.22,276.74,277.07,7581.0,276.75,277.22,276.74,277.07,7581.0
2019-06-12 14:20:00,277.19,277.31,276.9,277.22,9464.0,277.19,277.31,276.9,277.22,9464.0
2019-06-12 14:30:00,277.24,277.42,277.18,277.26,10565.0,277.24,277.42,277.18,277.26,10565.0
2019-06-12 14:40:00,277.15,277.56,276.99,277.38,14276.0,277.15,277.56,276.99,277.38,14276.0
2019-06-12 14:50:00,277.35,277.39,277.11,277.2,7106.0,277.35,277.39,277.11,277.2,7106.0
2019-06-12 15:00:00,277.27,277.4,277.12,277.3,15518.0,277.27,277.4,277.12,277.3,15518.0
2019-06-12 15:10:00,277.3,277.47,277.04,277.16,9808.0,277.3,277.47,277.04,277.16,9808.0
2019-06-12 15:20:00,277.18,277.18,276.79,277.06,12723.0,277.18,277.18,276.79,277.06,12723.0
2019-06-12 15:30:00,277.12,277.29,276.92,276.92,19185.0,277.12,277.29,276.92,276.92,19185.0
2019-06-12 15:40:00,276.95,277.17,276.8,277.14,27286.0,276.95,277.17,276.8,277.14,27286.0
2019-06-12 15:50:00,277.11,277.4,276.64,276.84,90097.0,277.11,277.4,276.64,276.84,90097.0
2019-06-13 09:30:00,278.59,278.96,276.3,277.19,52621.0,278.59,278.96,276.3,277.19,52621.0
2019-06-13 09:40:00,276.95,277.89,276.25,277.58,31683.0,276.95,277.89,276.25,277.58,31683.0
2019-06-13 09:50:00,277.7,277.85,276.3,277.59,32730.0,277.7,277.85,276.3,277.59,32730.0
2019-06-13 10:00:00,277.6,277.89,276.83,276.99,17486.0,277.6,277.89,276.83,276.99,17486.0
2019-06-13 10:10:00,277.03,277.92,277.03,277.91,8488.0,277.03,277.92,277.03,277.91,8488.0
2019-06-13 10:20:00,277.97,278.51,277.57,277.57,34357.0,277.97,278.51,277.57,277.57,34357.0
2019-06-13 10:30:00,277.58,278.52,277.57,278.2,50223.0,277.58,278.52,277.57,278.2,50223.0
2019-06-13 10:40:00,278.18,278.33,277.76,278.19,15598.0,278.18,278.33,277.76,278.19,15598.0
2019-06-13 10:50:00,278.16,278.19,277.4,277.49,17209.0,278.16,278.19,277.4,277.49,17209.0
2019-06-13 11:00:00,277.57,277.65,276.67,277.03,20652.0,277.57,277.65,276.67,277.03,20652.0
2019-06-13 11:10:00,277.17,277.67,277.17,277.61,10502.0,277.17,277.67,277.17,277.61,10502.0
2019-06-13 11:20:00,277.61,277.81,277.18,277.55,32795.0,277.61,277.81,277.18,277.55,32795.0
2019-06-13 11:30:00,277.5,277.54,276.99,277.42,13700.0,277.5,277.54,276.99,277.42,13700.0
2019-06-13 11:40:00,277.59,277.69,277.09,277.26,9381.0,277.59,277.69,277.09,277.26,9381.0
2019-06-13 11:50:00,277.27,277.36,276.93,277.15,9208.0,277.27,277.36,276.93,277.15,9208.0
2019-06-13 12:00:00,277.11,277.29,276.92,277.17,16150.0,277.11,277.29,276.92,277.17,16150.0
2019-06-13 12:10:00,277.11,277.28,276.59,276.68,12396.0,277.11,277.28,276.59,276.68,12396.0
2019-06-13 12:20:00,276.66,276.75,276.36,276.38,16160.0,276.66,276.75,276.36,276.38,16160.0
2019-06-13 12:30:00,276.44,276.66,276.17,276.45,12167.0,276.44,276.66,276.17,276.45,12167.0
2019-06-13 12:40:00,276.5,276.84,276.39,276.59,9908.0,276.5,276.84,276.39,276.59,9908.0
2019-06-13 12:50:00,276.59,277.07,276.59,277.07,7968.0,276.59,277.07,276.59,277.07,7968.0
2019-06-13 13:00:00,277.11,277.31,276.91,277.04,19649.0,277.11,277.31,276.91,277.04,19649.0
2019-06-13 13:10:00,277.08,277.12,276.82,276.88,8579.0,277.08,277.12,276.82,276.88,8579.0
2019-06-13 13:20:00,276.84,276.96,276.73,276.91,6353.0,276.84,276.96,276.73,276.91,6353.0
2019-06-13 13:30:00,276.94,277.19,276.84,277.03,11025.0,276.94,277.19,276.84,277.03,11025.0
2019-06-13 13:40:00,277.0,277.0,276.56,276.83,8705.0,277.0,277.0,276.56,276.83,8705.0
2019-06-13 13:50:00,276.84,277.06,276.75,277.03,11533.0,276.84,277.06,276.75,277.03,11533.0
2019-06-13 14:00:00,276.96,277.09,276.84,276.84,11222.0,276.96,277.09,276.84,276.84,11222.0
2019-06-13 14:10:00,276.85,277.09,276.29,276.48,17487.0,276.85,277.09,276.29,276.48,17487.0
2019-06-13 14:20:00,276.43,276.63,276.3,276.49,13601.0,276.43,276.63,276.3,276.49,13601.0
2019-06-13 14:30:00,276.46,276.52,275.98,276.46,9789.0,276.46,276.52,275.98,276.46,9789.0
2019-06-13 14:40:00,276.46,276.68,276.34,276.48,17599.0,276.46,276.68,276.34,276.48,17599.0
2019-06-13 14:50:00,276.55,276.89,276.52,276.76,9363.0,276.55,276.89,276.52,276.76,9363.0
2019-06-13 15:00:00,276.73,276.79,276.25,276.38,6995.0,276.73,276.79,276.25,276.38,6995.0
2019-06-13 15:10:00,276.42,276.53,276.07,276.19,6844.0,276.42,276.53,276.07,276.19,6844.0
2019-06-13 15:20:00,276.16,276.43,276.08,276.24,19113.0,276.16,276.43,276.08,276.24,19113.0
2019-06-13 15:30:00,276.21,276.47,276.12,276.44,27547.0,276.21,276.47,276.12,276.44,27547.0
2019-06-13 15:40:00,276.4,276.5,276.05,276.1,23593.0,276.4,276.5,276.05,276.1,23593.0
2019-06-13 15:50:00,276.1,276.48,275.91,276.21,175987.0,276.1,276.48,275.91,276.21,175987.0
2019-06-14 09:30:00,275.91,277.1,275.31,276.44,53792.0,275.91,277.1,275.31,276.44,53792.0
2019-06-14 09:40:00,276.46,276.67,275.42,275.75,50840.0,276.46,276.67,275.42,275.75,50840.0
2019-06-14 09:50:00,275.96,277.03,274.68,276.43,74306.0,275.96,277.03,274.68,276.43,74306.0
2019-06-14 10:00:00,276.05,276.84,275.47,276.65,46479.0,276.05,276.84,275.47,276.65,46479.0
2019-06-14 10:10:00,276.71,276.95,276.37,276.68,40177.0,276.71,276.95,276.37,276.68,40177.0
2019-06-14 10:20:00,276.61,276.74,276.19,276.33,24468.0,276.61,276.74,276.19,276.33,24468.0
2019-06-14 10:30:00,276.16,276.81,275.66,275.66,44649.0,276.16,276.81,275.66,275.66,44649.0
2019-06-14 10:40:00,275.61,276.48,275.34,276.48,21156.0,275.61,276.48,275.34,276.48,21156.0
2019-06-14 10:50:00,276.56,276.76,275.24,275.24,22100.0,276.56,276.76,275.24,275.24,22100.0
2019-06-14 11:00:00,275.22,275.35,274.7,274.8,29559.0,275.22,275.35,274.7,274.8,29559.0
2019-06-14 11:10:00,274.77,275.0,274.17,275.0,17585.0,274.77,275.0,274.17,275.0,17585.0
2019-06-14 11:20:00,275.03,275.53,274.65,275.36,23784.0,275.03,275.53,274.65,275.36,23784.0
2019-06-14 11:30:00,275.32,275.99,274.99,275.76,21213.0,275.32,275.99,274.99,275.76,21213.0
2019-06-14 11:40:00,275.82,275.82,275.26,275.41,14641.0,275.82,275.82,275.26,275.41,14641.0
2019-06-14 11:50:00,275.45,275.47,275.13,275.21,15793.0,275.45,275.47,275.13,275.21,15793.0
2019-06-14 12:00:00,275.22,275.29,274.98,275.14,13580.0,275.22,275.29,274.98,275.14,13580.0
2019-06-14 12:10:00,275.17,275.52,275.16,275.28,15947.0,275.17,275.52,275.16,275.28,15947.0
2019-06-14 12:20:00,275.21,275.51,275.08,275.15,10876.0,275.21,275.51,275.08,275.15,10876.0
2019-06-14 12:30:00,275.23,275.36,275.14,275.15,12649.0,275.23,275.36,275.14,275.15,12649.0
2019-06-14 12:40:00,275.14,275.36,275.07,275.3,16019.0,275.14,275.36,275.07,275.3,16019.0
2019-06-14 12:50:00,275.26,275.58,274.98,275.43,16768.0,275.26,275.58,274.98,275.43,16768.0
2019-06-14 13:00:00,275.53,275.53,275.13,275.13,12423.0,275.53,275.53,275.13,275.13,12423.0
2019-06-14 13:10:00,275.11,275.26,275.02,275.13,7099.0,275.11,275.26,275.02,275.13,7099.0
2019-06-14 13:20:00,275.19,275.36,275.0,275.15,13897.0,275.19,275.36,275.0,275.15,13897.0
2019-06-14 13:30:00,275.13,275.21,275.01,275.11,7945.0,275.13,275.21,275.01,275.11,7945.0
2019-06-14 13:40:00,275.02,275.23,274.92,275.13,8938.0,275.02,275.23,274.92,275.13,8938.0
2019-06-14 13:50:00,275.04,275.19,274.91,274.98,10448.0,275.04,275.19,274.91,274.98,10448.0
2019-06-14 14:00:00,274.91,275.17,274.74,275.08,13346.0,274.91,275.17,274.74,275.08,13346.0
2019-06-14 14:10:00,275.07,275.17,274.67,275.05,29158.0,275.07,275.17,274.67,275.05,29158.0
2019-06-14 14:20:00,275.05,275.09,274.61,275.04,13851.0,275.05,275.09,274.61,275.04,13851.0
2019-06-14 14:30:00,275.02,275.15,274.36,275.15,27069.0,275.02,275.15,274.36,275.15,27069.0
2019-06-14 14:40:00,275.13,275.14,274.6,274.74,23333.0,275.13,275.14,274.6,274.74,23333.0
2019-06-14 14:50:00,274.79,274.93,274.59,274.87,16595.0,274.79,274.93,274.59,274.87,16595.0
2019-06-14 15:00:00,274.9,275.2,274.69,275.13,29498.0,274.9,275.2,274.69,275.13,29498.0
2019-06-14 15:10:00,275.13,275.53,275.06,275.29,26847.0,275.13,275.53,275.06,275.29,26847.0
2019-06-14 15:20:00,275.32,275.35,274.96,275.11,28066.0,275.32,275.35,274.96,275.11,28066.0
2019-06-14 15:30:00,275.12,275.36,274.9,275.17,33903.0,275.12,275.36,274.9,275.17,33903.0
2019-06-14 15:40:00,275.12,275.14,274.84,274.85,29947.0,275.12,275.14,274.84,274.85,29947.0
2019-06-14 15:50:00,274.81,275.06,274.0,274.25,179200.0,274.81,275.06,274.0,274.25,179200.0
2019-06-17 09:30:00,275.7,275.92,274.63,275.51,108920.0,275.7,275.92,274.63,275.51,108920.0
2019-06-17 09:40:00,275.52,276.04,275.18,275.81,122264.0,275.52,276.04,275.18,275.81,122264.0
2019-06-17 09:50:00,275.76,276.53,275.59,276.17,92055.0,275.76,276.53,275.59,276.17,92055.0
2019-06-17 10:00:00,276.19,276.45,275.85,276.22,51656.0,276.19,276.45,275.85,276.22,51656.0
2019-06-17 10:10:00,276.2,276.87,276.12,276.58,55940.0,276.2,276.87,276.12,276.58,55940.0
2019-06-17 10:20:00,276.67,277.26,276.23,276.96,56132.0,276.67,277.26,276.23,276.96,56132.0
2019-06-17 10:30:00,277.16,277.47,276.82,276.92,31412.0,277.16,277.47,276.82,276.92,31412.0
2019-06-17 10:40:00,276.92,276.97,276.06,276.09,23851.0,276.92,276.97,276.06,276.09,23851.0
2019-06-17 10:50:00,276.34,276.69,276.11,276.51,33820.0,276.34,276.69,276.11,276.51,33820.0
2019-06-17 11:00:00,276.51,276.61,275.7,276.21,28221.0,276.51,276.61,275.7,276.21,28221.0
2019-06-17 11:10:00,276.21,276.67,276.18,276.48,24185.0,276.21,276.67,276.18,276.48,24185.0
2019-06-17 11:20:00,276.49,276.56,276.07,276.36,18663.0,276.49,276.56,276.07,276.36,18663.0
2019-06-17 11:30:00,276.32,276.45,275.95,276.2,33269.0,276.32,276.45,275.95,276.2,33269.0
2019-06-17 11:40:00,276.16,276.4,276.1,276.33,19772.0,276.16,276.4,276.1,276.33,19772.0
2019-06-17 11:50:00,276.38,276.4,275.6,275.84,23075.0,276.38,276.4,275.6,275.84,23075.0
2019-06-17 12:00:00,275.82,276.29,275.71,276.22,15018.0,275.82,276.29,275.71,276.22,15018.0
2019-06-17 12:10:00,276.19,276.54,276.14,276.43,14723.0,276.19,276.54,276.14,276.43,14723.0
2019-06-17 12:20:00,276.49,276.72,276.25,276.72,19945.0,276.49,276.72,276.25,276.72,19945.0
2019-06-17 12:30:00,276.73,276.88,276.43,276.49,14161.0,276.73,276.88,276.43,276.49,14161.0
2019-06-17 12:40:00,276.48,276.54,276.24,276.41,13798.0,276.48,276.54,276.24,276.41,13798.0
2019-06-17 12:50:00,276.41,276.47,276.23,276.32,10039.0,276.41,276.47,276.23,276.32,10039.0
2019-06-17 13:00:00,276.34,276.49,276.16,276.2,13334.0,276.34,276.49,276.16,276.2,13334.0
2019-06-17 13:10:00,276.26,276.67,276.24,276.5,11683.0,276.26,276.67,276.24,276.5,11683.0
2019-06-17 13:20:00,276.5,276.5,276.19,276.31,9352.0,276.5,276.5,276.19,276.31,9352.0
2019-06-17 13:30:00,276.3,276.46,276.01,276.36,13554.0,276.3,276.46,276.01,276.36,13554.0
2019-06-17 13:40:00,276.35,276.52,276.22,276.35,29601.0,276.35,276.52,276.22,276.35,29601.0
2019-06-17 13:50:00,276.35,276.46,276.14,276.34,19647.0,276.35,276.46,276.14,276.34,19647.0
2019-06-17 14:00:00,276.3,276.55,276.1,276.19,12248.0,276.3,276.55,276.1,276.19,12248.0
2019-06-17 14:10:00,276.15,276.5,276.15,276.17,11413.0,276.15,276.5,276.15,276.17,11413.0
2019-06-17 14:20:00,276.2,276.31,275.78,275.79,11017.0,276.2,276.31,275.78,275.79,11017.0
2019-06-17 14:30:00,275.82,275.91,275.6,275.65,14195.0,275.82,275.91,275.6,275.65,14195.0
2019-06-17 14:40:00,275.6,275.74,275.39,275.53,13860.0,275.6,275.74,275.39,275.53,13860.0
2019-06-17 14:50:00,275.51,275.59,275.29,275.34,11044.0,275.51,275.59,275.29,275.34,11044.0
2019-06-17 15:00:00,275.38,275.75,275.22,275.68,13631.0,275.38,275.75,275.22,275.68,13631.0
2019-06-17 15:10:00,275.7,275.72,275.48,275.51,23410.0,275.7,275.72,275.48,275.51,23410.0
2019-06-17 15:20:00,275.54,276.0,275.49,275.93,39222.0,275.54,276.0,275.49,275.93,39222.0
2019-06-17 15:30:00,275.99,276.05,275.64,275.78,68184.0,275.99,276.05,275.64,275.78,68184.0
2019-06-17 15:40:00,275.81,276.11,275.73,275.89,55414.0,275.81,276.11,275.73,275.89,55414.0
2019-06-17 15:50:00,275.92,276.13,275.31,275.6,183271.0,275.92,276.13,275.31,275.6,183271.0
2019-06-18 09:30:00,280.37,280.5,277.7,278.79,136795.0,280.37,280.5,277.7,278.79,136795.0
2019-06-18 09:40:00,278.84,279.92,278.44,278.82,130700.0,278.84,279.92,278.44,278.82,130700.0
2019-06-18 09:50:00,278.82,279.1,277.84,277.98,52612.0,278.82,279.1,277.84,277.98,52612.0
2019-06-18 10:00:00,277.84,278.89,277.84,278.12,82359.0,277.84,278.89,277.84,278.12,82359.0
2019-06-18 10:10:00,278.1,278.7,277.7,278.31,56770.0,278.1,278.7,277.7,278.31,56770.0
2019-06-18 10:20:00,278.25,278.54,277.9,277.96,46077.0,278.25,278.54,277.9,277.96,46077.0
2019-06-18 10:30:00,278.0,279.26,277.89,278.66,81150.0,278.0,279.26,277.89,278.66,81150.0
2019-06-18 10:40:00,278.72,278.96,278.14,278.34,58444.0,278.72,278.96,278.14,278.34,58444.0
2019-06-18 10:50:00,278.43,278.65,278.1,278.47,46383.0,278.43,278.65,278.1,278.47,46383.0
2019-06-18 11:00:00,278.49,278.7,278.24,278.68,52174.0,278.49,278.7,278.24,278.68,52174.0
2019-06-18 11:10:00,278.67,278.82,278.1,278.7,29312.0,278.67,278.82,278.1,278.7,29312.0
2019-06-18 11:20:00,278.76,278.91,278.03,278.47,44238.0,278.76,278.91,278.03,278.47,44238.0
2019-06-18 11:30:00,278.49,278.95,278.24,278.3,35531.0,278.49,278.95,278.24,278.3,35531.0
2019-06-18 11:40:00,278.38,278.54,277.88,278.14,34174.0,278.38,278.54,277.88,278.14,34174.0
2019-06-18 11:50:00,278.03,278.41,277.97,278.24,50800.0,278.03,278.41,277.97,278.24,50800.0
2019-06-18 12:00:00,278.26,278.39,277.98,278.28,24592.0,278.26,278.39,277.98,278.28,24592.0
2019-06-18 12:10:00,278.3,278.57,278.26,278.55,40707.0,278.3,278.57,278.26,278.55,40707.0
2019-06-18 12:20:00,278.55,278.62,277.8,278.03,41192.0,278.55,278.62,277.8,278.03,41192.0
2019-06-18 12:30:00,278.14,278.49,278.05,278.49,32242.0,278.14,278.49,278.05,278.49,32242.0
2019-06-18 12:40:00,278.5,278.55,278.16,278.36,19902.0,278.5,278.55,278.16,278.36,19902.0
2019-06-18 12:50:00,278.31,278.61,278.09,278.25,21617.0,278.31,278.61,278.09,278.25,21617.0
2019-06-18 13:00:00,278.29,278.29,277.33,277.46,42253.0,278.29,278.29,277.33,277.46,42253.0
2019-06-18 13:10:00,277.44,277.92,277.29,277.48,26391.0,277.44,277.92,277.29,277.48,26391.0
2019-06-18 13:20:00,277.48,277.58,277.04,277.19,25449.0,277.48,277.58,277.04,277.19,25449.0
2019-06-18 13:30:00,277.2,277.74,277.2,277.63,20523.0,277.2,277.74,277.2,277.63,20523.0
2019-06-18 13:40:00,277.61,277.64,277.22,277.45,19741.0,277.61,277.64,277.22,277.45,19741.0
2019-06-18 13:50:00,277.44,277.94,277.43,277.82,18594.0,277.44,277.94,277.43,277.82,18594.0
2019-06-18 14:00:00,277.9,278.3,277.72,278.2,29165.0,277.9,278.3,277.72,278.2,29165.0
2019-06-18 14:10:00,278.21,278.5,277.97,278.01,33480.0,278.21,278.5,277.97,278.01,33480.0
2019-06-18 14:20:00,278.01,278.33,278.01,278.16,31222.0,278.01,278.33,278.01,278.16,31222.0
2019-06-18 14:30:00,278.15,278.37,278.0,278.27,30180.0,278.15,278.37,278.0,278.27,30180.0
2019-06-18 14:40:00,278.2,278.26,277.88,278.11,55496.0,278.2,278.26,277.88,278.11,55496.0
2019-06-18 14:50:00,278.11,278.15,277.7,278.07,40864.0,278.11,278.15,277.7,278.07,40864.0
2019-06-18 15:00:00,278.08,278.22,277.82,277.87,34529.0,278.08,278.22,277.82,277.87,34529.0
2019-06-18 15:10:00,277.94,278.08,277.57,277.85,33544.0,277.94,278.08,277.57,277.85,33544.0
2019-06-18 15:20:00,277.9,277.99,277.53,277.57,54841.0,277.9,277.99,277.53,277.57,54841.0
2019-06-18 15:30:00,277.58,277.67,276.97,277.24,85026.0,277.58,277.67,276.97,277.24,85026.0
2019-06-18 15:40:00,277.22,277.25,276.89,277.08,129139.0,277.22,277.25,276.89,277.08,129139.0
2019-06-18 15:50:00,277.07,277.46,276.62,276.85,267871.0,277.07,277.46,276.62,276.85,267871.0
2019-06-19 09:30:00,287.0,288.75,285.0,285.26,776193.0,287.0,288.75,285.0,285.26,776193.0
2019-06-19 09:40:00,285.21,286.23,284.34,285.86,358028.0,285.21,286.23,284.34,285.86,358028.0
2019-06-19 09:50:00,285.9,287.36,285.44,286.66,222885.0,285.9,287.36,285.44,286.66,222885.0
2019-06-19 10:00:00,286.71,287.66,286.71,287.66,223496.0,286.71,287.66,286.71,287.66,223496.0
2019-06-19 10:10:00,287.6,289.44,287.46,289.05,476070.0,287.6,289.44,287.46,289.05,476070.0
2019-06-19 10:20:00,289.11,289.25,286.88,287.27,202460.0,289.11,289.25,286.88,287.27,202460.0
2019-06-19 10:30:00,287.12,288.24,286.5,287.26,116278.0,287.12,288.24,286.5,287.26,116278.0
2019-06-19 10:40:00,287.3,289.0,286.73,288.87,154781.0,287.3,289.0,286.73,288.87,154781.0
2019-06-19 10:50:00,288.88,289.29,288.24,289.17,173528.0,288.88,289.29,288.24,289.17,173528.0
2019-06-19 11:00:00,289.17,289.25,288.03,288.38,111710.0,289.17,289.25,288.03,288.38,111710.0
2019-06-19 11:10:00,288.36,289.22,288.3,289.0,69539.0,288.36,289.22,288.3,289.0,69539.0
2019-06-19 11:20:00,288.97,289.88,288.71,289.88,144086.0,288.97,289.88,288.71,289.88,144086.0
2019-06-19 11:30:00,289.9,290.0,289.35,289.96,143098.0,289.9,290.0,289.35,289.96,143098.0
2019-06-19 11:40:00,289.97,290.48,289.81,290.23,275602.0,289.97,290.48,289.81,290.23,275602.0
2019-06-19 11:50:00,290.3,291.06,289.75,290.16,234874.0,290.3,291.06,289.75,290.16,234874.0
2019-06-19 12:00:00,290.19,290.51,289.19,289.51,65348.0,290.19,290.51,289.19,289.51,65348.0
2019-06-19 12:10:00,289.35,290.29,289.25,290.22,56089.0,289.35,290.29,289.25,290.22,56089.0
2019-06-19 12:20:00,290.24,290.52,289.81,289.94,59630.0,290.24,290.52,289.81,289.94,59630.0
2019-06-19 12:30:00,289.93,290.26,289.73,290.19,41114.0,289.93,290.26,289.73,290.19,41114.0
2019-06-19 12:40:00,290.13,290.29,289.65,289.88,32887.0,290.13,290.29,289.65,289.88,32887.0
2019-06-19 12:50:00,289.86,289.87,289.07,289.34,47618.0,289.86,289.87,289.07,289.34,47618.0
2019-06-19 13:00:00,289.36,289.47,288.78,288.91,40249.0,289.36,289.47,288.78,288.91,40249.0
2019-06-19 13:10:00,288.94,289.12,288.4,288.66,44971.0,288.94,289.12,288.4,288.66,44971.0
2019-06-19 13:20:00,288.65,289.01,288.23,288.84,40909.0,288.65,289.01,288.23,288.84,40909.0
2019-06-19 13:30:00,288.85,289.03,288.73,288.93,47906.0,288.85,289.03,288.73,288.93,47906.0
2019-06-19 13:40:00,288.97,289.06,288.15,288.19,42144.0,288.97,289.06,288.15,288.19,42144.0
2019-06-19 13:50:00,288.13,288.57,287.39,287.5,63231.0,288.13,288.57,287.39,287.5,63231.0
2019-06-19 14:00:00,287.61,290.67,287.1,288.92,237396.0,287.61,290.67,287.1,288.92,237396.0
2019-06-19 14:10:00,289.02,289.79,288.64,289.79,72279.0,289.02,289.79,288.64,289.79,72279.0
2019-06-19 14:20:00,289.69,289.8,288.68,288.9,69322.0,289.69,289.8,288.68,288.9,69322.0
2019-06-19 14:30:00,288.99,289.39,288.12,288.12,82785.0,288.99,289.39,288.12,288.12,82785.0
2019-06-19 14:40:00,288.09,288.6,286.71,287.41,113389.0,288.09,288.6,286.71,287.41,113389.0
2019-06-19 14:50:00,287.41,289.11,287.36,289.02,46788.0,287.41,289.11,287.36,289.02,46788.0
2019-06-19 15:00:00,288.96,289.81,288.91,289.69,59471.0,288.96,289.81,288.91,289.69,59471.0
2019-06-19 15:10:00,289.72,290.48,289.5,290.32,116427.0,289.72,290.48,289.5,290.32,116427.0
2019-06-19 15:20:00,290.35,291.45,290.34,291.28,189051.0,290.35,291.45,290.34,291.28,189051.0
2019-06-19 15:30:00,291.29,291.98,290.99,291.48,161286.0,291.29,291.98,290.99,291.48,161286.0
2019-06-19 15:40:00,291.47,291.95,291.3,291.83,192091.0,291.47,291.95,291.3,291.83,192091.0
2019-06-19 15:50:00,291.79,292.0,291.08,291.21,474854.0,291.79,292.0,291.08,291.21,474854.0
2019-06-20 09:30:00,293.25,297.96,293.25,297.85,402670.0,293.25,297.96,293.25,297.85,402670.0
2019-06-20 09:40:00,297.89,299.3,297.68,298.4,231323.0,297.89,299.3,297.68,298.4,231323.0
2019-06-20 09:50:00,298.4,299.23,298.13,299.05,170197.0,298.4,299.23,298.13,299.05,170197.0
2019-06-20 10:00:00,299.03,299.69,297.83,298.54,145649.0,299.03,299.69,297.83,298.54,145649.0
2019-06-20 10:10:00,298.52,299.13,297.81,298.09,83801.0,298.52,299.13,297.81,298.09,83801.0
2019-06-20 10:20:00,298.04,298.31,297.15,297.76,72699.0,298.04,298.31,297.15,297.76,72699.0
2019-06-20 10:30:00,298.06,298.54,297.72,297.93,54827.0,298.06,298.54,297.72,297.93,54827.0
2019-06-20 10:40:00,297.92,299.59,297.9,299.3,77649.0,297.92,299.59,297.9,299.3,77649.0
2019-06-20 10:50:00,299.3,299.61,298.39,298.51,67373.0,299.3,299.61,298.39,298.51,67373.0
2019-06-20 11:00:00,298.59,299.87,298.26,299.6,100146.0,298.59,299.87,298.26,299.6,100146.0
2019-06-20 11:10:00,299.64,299.7,297.8,297.93,77755.0,299.64,299.7,297.8,297.93,77755.0
2019-06-20 11:20:00,297.88,298.33,297.15,297.3,87175.0,297.88,298.33,297.15,297.3,87175.0
2019-06-20 11:30:00,297.26,297.71,297.22,297.6,48452.0,297.26,297.71,297.22,297.6,48452.0
2019-06-20 11:40:00,297.55,298.28,296.83,297.77,96901.0,297.55,298.28,296.83,297.77,96901.0
2019-06-20 11:50:00,298.0,298.22,297.58,297.88,32914.0,298.0,298.22,297.58,297.88,32914.0
2019-06-20 12:00:00,297.96,298.09,297.06,297.06,31707.0,297.96,298.09,297.06,297.06,31707.0
2019-06-20 12:10:00,297.0,297.06,295.76,296.04,67095.0,297.0,297.06,295.76,296.04,67095.0
2019-06-20 12:20:00,296.11,297.11,295.44,296.9,71408.0,296.11,297.11,295.44,296.9,71408.0
2019-06-20 12:30:00,296.93,297.35,296.16,296.18,28113.0,296.93,297.35,296.16,296.18,28113.0
2019-06-20 12:40:00,296.1,296.91,296.06,296.85,17511.0,296.1,296.91,296.06,296.85,17511.0
2019-06-20 12:50:00,296.92,297.26,296.42,297.02,39756.0,296.92,297.26,296.42,297.02,39756.0
2019-06-20 13:00:00,296.98,297.19,296.68,297.15,19102.0,296.98,297.19,296.68,297.15,19102.0
2019-06-20 13:10:00,297.2,297.55,296.88,297.55,23004.0,297.2,297.55,296.88,297.55,23004.0
2019-06-20 13:20:00,297.55,298.5,297.51,298.39,48254.0,297.55,298.5,297.51,298.39,48254.0
2019-06-20 13:30:00,298.38,298.62,298.14,298.39,36720.0,298.38,298.62,298.14,298.39,36720.0
2019-06-20 13:40:00,298.31,298.39,297.84,298.2,23970.0,298.31,298.39,297.84,298.2,23970.0
2019-06-20 13:50:00,298.25,298.33,298.01,298.18,37319.0,298.25,298.33,298.01,298.18,37319.0
2019-06-20 14:00:00,298.15,298.44,297.97,298.32,30113.0,298.15,298.44,297.97,298.32,30113.0
2019-06-20 14:10:00,298.23,298.46,298.09,298.33,34315.0,298.23,298.46,298.09,298.33,34315.0
2019-06-20 14:20:00,298.37,298.41,298.02,298.31,27300.0,298.37,298.41,298.02,298.31,27300.0
2019-06-20 14:30:00,298.32,299.16,298.3,298.98,92879.0,298.32,299.16,298.3,298.98,92879.0
2019-06-20 14:40:00,298.98,299.94,298.98,299.88,64872.0,298.98,299.94,298.98,299.88,64872.0
2019-06-20 14:50:00,299.89,300.61,299.86,300.4,114693.0,299.89,300.61,299.86,300.4,114693.0
2019-06-20 15:00:00,300.4,300.66,299.67,299.92,72282.0,300.4,300.66,299.67,299.92,72282.0
2019-06-20 15:10:00,299.99,300.24,299.77,299.98,102117.0,299.99,300.24,299.77,299.98,102117.0
2019-06-20 15:20:00,300.04,301.2,299.93,300.99,102734.0,300.04,301.2,299.93,300.99,102734.0
2019-06-20 15:30:00,300.96,301.03,300.63,300.92,87012.0,300.96,301.03,300.63,300.92,87012.0
2019-06-20 15:40:00,300.9,302.02,300.86,301.99,121388.0,300.9,302.02,300.86,301.99,121388.0
2019-06-20 15:50:00,301.99,302.66,301.87,302.01,267631.0,301.99,302.66,301.87,302.01,267631.0
2019-06-21 09:30:00,300.91,301.76,299.68,300.92,606092.0,300.91,301.76,299.68,300.92,606092.0
2019-06-21 09:40:00,300.99,301.81,300.46,300.75,62378.0,300.99,301.81,300.46,300.75,62378.0
2019-06-21 09:50:00,300.72,302.96,299.91,302.84,108346.0,300.72,302.96,299.91,302.84,108346.0
2019-06-21 10:00:00,302.83,304.0,302.11,303.81,113946.0,302.83,304.0,302.11,303.81,113946.0
2019-06-21 10:10:00,303.75,303.81,301.71,302.01,73300.0,303.75,303.81,301.71,302.01,73300.0
2019-06-21 10:20:00,302.01,302.29,301.65,301.86,28925.0,302.01,302.29,301.65,301.86,28925.0
2019-06-21 10:30:00,301.72,301.9,301.1,301.54,48535.0,301.72,301.9,301.1,301.54,48535.0
2019-06-21 10:40:00,301.56,302.36,301.51,302.12,57635.0,301.56,302.36,301.51,302.12,57635.0
2019-06-21 10:50:00,302.04,302.08,300.76,300.76,32355.0,302.04,302.08,300.76,300.76,32355.0
2019-06-21 11:00:00,300.76,301.78,300.69,301.42,60579.0,300.76,301.78,300.69,301.42,60579.0
2019-06-21 11:10:00,301.17,301.56,300.98,301.3,38296.0,301.17,301.56,300.98,301.3,38296.0
2019-06-21 11:20:00,301.35,301.44,300.45,300.73,31139.0,301.35,301.44,300.45,300.73,31139.0
2019-06-21 11:30:00,300.75,301.05,300.51,300.54,26043.0,300.75,301.05,300.51,300.54,26043.0
2019-06-21 11:40:00,300.51,300.7,299.78,299.94,39391.0,300.51,300.7,299.78,299.94,39391.0
2019-06-21 11:50:00,299.87,300.04,299.61,299.75,20181.0,299.87,300.04,299.61,299.75,20181.0
2019-06-21 12:00:00,299.72,300.12,299.72,299.91,17721.0,299.72,300.12,299.72,299.91,17721.0
2019-06-21 12:10:00,299.85,299.9,299.45,299.65,19012.0,299.85,299.9,299.45,299.65,19012.0
2019-06-21 12:20:00,299.64,299.92,299.4,299.92,30077.0,299.64,299.92,299.4,299.92,30077.0
2019-06-21 12:30:00,299.82,300.09,299.52,299.86,21297.0,299.82,300.09,299.52,299.86,21297.0
2019-06-21 12:40:00,299.82,300.13,299.57,300.06,14608.0,299.82,300.13,299.57,300.06,14608.0
2019-06-21 12:50:00,300.04,300.1,299.82,299.99,24274.0,300.04,300.1,299.82,299.99,24274.0
2019-06-21 13:00:00,300.0,300.6,299.93,300.45,34062.0,300.0,300.6,299.93,300.45,34062.0
2019-06-21 13:10:00,300.47,300.82,300.41,300.46,22815.0,300.47,300.82,300.41,300.46,22815.0
2019-06-21 13:20:00,300.48,300.64,299.94,300.14,16884.0,300.48,300.64,299.94,300.14,16884.0
2019-06-21 13:30:00,300.2,300.25,299.75,299.99,11989.0,300.2,300.25,299.75,299.99,11989.0
2019-06-21 13:40:00,300.0,300.06,299.66,299.8,15415.0,300.0,300.06,299.66,299.8,15415.0
2019-06-21 13:50:00,299.76,300.0,299.61,299.92,17264.0,299.76,300.0,299.61,299.92,17264.0
2019-06-21 14:00:00,299.97,300.19,299.74,299.88,19639.0,299.97,300.19,299.74,299.88,19639.0
2019-06-21 14:10:00,299.81,299.84,299.63,299.78,16430.0,299.81,299.84,299.63,299.78,16430.0
2019-06-21 14:20:00,299.73,299.95,299.53,299.78,17269.0,299.73,299.95,299.53,299.78,17269.0
2019-06-21 14:30:00,299.8,299.88,299.56,299.75,17392.0,299.8,299.88,299.56,299.75,17392.0
2019-06-21 14:40:00,299.69,300.17,299.67,300.0,16609.0,299.69,300.17,299.67,300.0,16609.0
2019-06-21 14:50:00,300.07,300.08,299.77,299.81,14119.0,300.07,300.08,299.77,299.81,14119.0
2019-06-21 15:00:00,299.8,300.16,299.72,300.07,24954.0,299.8,300.16,299.72,300.07,24954.0
2019-06-21 15:10:00,300.09,300.18,299.87,300.01,23838.0,300.09,300.18,299.87,300.01,23838.0
2019-06-21 15:20:00,300.02,300.04,299.77,299.89,24179.0,300.02,300.04,299.77,299.89,24179.0
2019-06-21 15:30:00,299.89,299.99,299.65,299.87,28349.0,299.89,299.99,299.65,299.87,28349.0
2019-06-21 15:40:00,299.88,300.3,299.85,300.21,68070.0,299.88,300.3,299.85,300.21,68070.0
2019-06-21 15:50:00,300.19,300.19,299.09,299.28,158058.0,300.19,300.19,299.09,299.28,158058.0
2019-06-24 09:30:00,300.0,300.49,298.85,299.99,121040.0,300.0,300.49,298.85,299.99,121040.0
2019-06-24 09:40:00,300.09,300.61,299.23,299.6,81361.0,300.09,300.61,299.23,299.6,81361.0
2019-06-24 09:50:00,299.73,300.07,298.68,299.47,146534.0,299.73,300.07,298.68,299.47,146534.0
2019-06-24 10:00:00,299.42,300.38,298.93,300.38,41607.0,299.42,300.38,298.93,300.38,41607.0
2019-06-24 10:10:00,300.36,301.0,300.23,300.75,198874.0,300.36,301.0,300.23,300.75,198874.0
2019-06-24 10:20:00,300.75,300.98,300.49,300.78,26928.0,300.75,300.98,300.49,300.78,26928.0
2019-06-24 10:30:00,300.97,301.17,300.4,301.11,23805.0,300.97,301.17,300.4,301.11,23805.0
2019-06-24 10:40:00,301.19,301.6,300.65,301.5,33746.0,301.19,301.6,300.65,301.5,33746.0
2019-06-24 10:50:00,301.57,301.63,300.79,301.1,22824.0,301.57,301.63,300.79,301.1,22824.0
2019-06-24 11:00:00,301.21,301.75,300.75,301.43,32778.0,301.21,301.75,300.75,301.43,32778.0
2019-06-24 11:10:00,301.57,302.18,301.25,302.12,46082.0,301.57,302.18,301.25,302.12,46082.0
2019-06-24 11:20:00,302.02,302.31,301.87,302.28,37705.0,302.02,302.31,301.87,302.28,37705.0
2019-06-24 11:30:00,302.23,302.34,302.0,302.24,22503.0,302.23,302.34,302.0,302.24,22503.0
2019-06-24 11:40:00,302.15,302.34,301.96,302.27,21424.0,302.15,302.34,301.96,302.27,21424.0
2019-06-24 11:50:00,302.2,302.58,302.16,302.2,25670.0,302.2,302.58,302.16,302.2,25670.0
2019-06-24 12:00:00,302.22,302.58,301.85,301.91,41544.0,302.22,302.58,301.85,301.91,41544.0
2019-06-24 12:10:00,301.93,302.0,301.31,301.41,16333.0,301.93,302.0,301.31,301.41,16333.0
2019-06-24 12:20:00,301.31,301.6,301.24,301.4,15339.0,301.31,301.6,301.24,301.4,15339.0
2019-06-24 12:30:00,301.39,301.67,301.37,301.62,15015.0,301.39,301.67,301.37,301.62,15015.0
2019-06-24 12:40:00,301.72,302.08,301.56,301.89,40058.0,301.72,302.08,301.56,301.89,40058.0
2019-06-24 12:50:00,301.89,302.15,301.47,301.51,15331.0,301.89,302.15,301.47,301.51,15331.0
2019-06-24 13:00:00,301.55,301.74,301.49,301.63,18404.0,301.55,301.74,301.49,301.63,18404.0
2019-06-24 13:10:00,301.71,301.9,301.23,301.24,54611.0,301.71,301.9,301.23,301.24,54611.0
2019-06-24 13:20:00,301.28,301.32,300.43,300.6,79798.0,301.28,301.32,300.43,300.6,79798.0
2019-06-24 13:30:00,300.62,301.36,300.6,301.03,68792.0,300.62,301.36,300.6,301.03,68792.0
2019-06-24 13:40:00,301.07,301.24,300.64,300.64,21110.0,301.07,301.24,300.64,300.64,21110.0
2019-06-24 13:50:00,300.65,300.84,300.18,300.18,30648.0,300.65,300.84,300.18,300.18,30648.0
2019-06-24 14:00:00,300.18,300.45,299.94,300.14,126062.0,300.18,300.45,299.94,300.14,126062.0
2019-06-24 14:10:00,300.11,300.16,299.51,299.65,48238.0,300.11,300.16,299.51,299.65,48238.0
2019-06-24 14:20:00,299.64,299.76,299.25,299.61,43549.0,299.64,299.76,299.25,299.61,43549.0
2019-06-24 14:30:00,299.59,299.86,299.5,299.66,21346.0,299.59,299.86,299.5,299.66,21346.0
2019-06-24 14:40:00,299.69,300.09,299.58,300.06,23950.0,299.69,300.09,299.58,300.06,23950.0
2019-06-24 14:50:00,300.06,300.17,299.88,299.94,22906.0,300.06,300.17,299.88,299.94,22906.0
2019-06-24 15:00:00,299.97,300.08,299.81,299.81,10415.0,299.97,300.08,299.81,299.81,10415.0
2019-06-24 15:10:00,299.85,300.12,299.7,299.98,27329.0,299.85,300.12,299.7,299.98,27329.0
2019-06-24 15:20:00,300.0,300.23,299.9,300.03,46212.0,300.0,300.23,299.9,300.03,46212.0
2019-06-24 15:30:00,300.12,300.17,299.83,299.98,35422.0,300.12,300.17,299.83,299.98,35422.0
2019-06-24 15:40:00,299.99,300.18,299.86,299.86,45582.0,299.99,300.18,299.86,299.86,45582.0
2019-06-24 15:50:00,299.85,300.15,299.79,299.96,94430.0,299.85,300.15,299.79,299.96,94430.0
2019-06-25 09:30:00,299.21,300.65,298.42,299.07,90042.0,299.21,300.65,298.42,299.07,90042.0
2019-06-25 09:40:00,298.98,299.82,298.34,298.63,70675.0,298.98,299.82,298.34,298.63,70675.0
2019-06-25 09:50:00,298.66,299.43,298.42,298.97,44824.0,298.66,299.43,298.42,298.97,44824.0
2019-06-25 10:00:00,299.0,299.0,297.74,298.24,45619.0,299.0,299.0,297.74,298.24,45619.0
2019-06-25 10:10:00,298.2,298.2,296.74,297.1,70648.0,298.2,298.2,296.74,297.1,70648.0
2019-06-25 10:20:00,296.96,297.83,296.39,297.73,52889.0,296.96,297.83,296.39,297.73,52889.0
2019-06-25 10:30:00,297.73,297.99,296.4,296.5,35930.0,297.73,297.99,296.4,296.5,35930.0
2019-06-25 10:40:00,296.46,296.98,295.2,295.55,48519.0,296.46,296.98,295.2,295.55,48519.0
2019-06-25 10:50:00,295.62,295.79,293.85,294.44,54641.0,295.62,295.79,293.85,294.44,54641.0
2019-06-25 11:00:00,294.34,294.43,293.4,293.97,96054.0,294.34,294.43,293.4,293.97,96054.0
2019-06-25 11:10:00,294.01,295.11,293.63,294.72,48666.0,294.01,295.11,293.63,294.72,48666.0
2019-06-25 11:20:00,294.66,295.17,294.2,294.2,36342.0,294.66,295.17,294.2,294.2,36342.0
2019-06-25 11:30:00,294.35,294.49,294.0,294.22,93463.0,294.35,294.49,294.0,294.22,93463.0
2019-06-25 11:40:00,294.2,294.92,294.17,294.43,36557.0,294.2,294.92,294.17,294.43,36557.0
2019-06-25 11:50:00,294.51,294.56,293.7,293.99,50446.0,294.51,294.56,293.7,293.99,50446.0
2019-06-25 12:00:00,293.98,294.31,293.8,294.16,33707.0,293.98,294.31,293.8,294.16,33707.0
2019-06-25 12:10:00,294.2,294.5,293.88,294.11,45669.0,294.2,294.5,293.88,294.11,45669.0
2019-06-25 12:20:00,294.07,294.4,293.76,293.81,35831.0,294.07,294.4,293.76,293.81,35831.0
2019-06-25 12:30:00,293.73,293.89,292.25,292.35,36658.0,293.73,293.89,292.25,292.35,36658.0
2019-06-25 12:40:00,292.26,292.56,291.25,291.51,69002.0,292.26,292.56,291.25,291.51,69002.0
2019-06-25 12:50:00,291.51,291.76,291.04,291.05,49968.0,291.51,291.76,291.04,291.05,49968.0
2019-06-25 13:00:00,291.09,291.87,289.97,291.87,75526.0,291.09,291.87,289.97,291.87,75526.0
2019-06-25 13:10:00,291.74,291.76,290.36,290.63,81438.0,291.74,291.76,290.36,290.63,81438.0
2019-06-25 13:20:00,290.69,290.77,289.75,290.3,97922.0,290.69,290.77,289.75,290.3,97922.0
2019-06-25 13:30:00,290.13,291.4,290.04,291.29,63572.0,290.13,291.4,290.04,291.29,63572.0
2019-06-25 13:40:00,291.22,291.87,291.11,291.34,30194.0,291.22,291.87,291.11,291.34,30194.0
2019-06-25 13:50:00,291.22,291.27,289.62,289.66,60054.0,291.22,291.27,289.62,289.66,60054.0
2019-06-25 14:00:00,289.61,289.8,288.9,289.09,62986.0,289.61,289.8,288.9,289.09,62986.0
2019-06-25 14:10:00,289.06,289.45,288.61,289.0,81219.0,289.06,289.45,288.61,289.0,81219.0
2019-06-25 14:20:00,289.05,289.05,288.0,288.4,96158.0,289.05,289.05,288.0,288.4,96158.0
2019-06-25 14:30:00,288.38,288.4,287.0,287.67,120525.0,288.38,288.4,287.0,287.67,120525.0
2019-06-25 14:40:00,287.63,288.02,287.13,287.94,80741.0,287.63,288.02,287.13,287.94,80741.0
2019-06-25 14:50:00,287.94,288.07,287.27,287.41,90156.0,287.94,288.07,287.27,287.41,90156.0
2019-06-25 15:00:00,287.43,287.75,287.33,287.43,79482.0,287.43,287.75,287.33,287.43,79482.0
2019-06-25 15:10:00,287.48,287.67,287.0,287.12,128152.0,287.48,287.67,287.0,287.12,128152.0
2019-06-25 15:20:00,287.06,287.76,287.0,287.66,91473.0,287.06,287.76,287.0,287.66,91473.0
2019-06-25 15:30:00,287.65,288.09,287.28,288.07,94853.0,287.65,288.09,287.28,288.07,94853.0
2019-06-25 15:40:00,288.09,288.4,287.07,287.48,95485.0,288.09,288.4,287.07,287.48,95485.0
2019-06-25 15:50:00,287.44,288.39,287.38,287.97,305020.0,287.44,288.39,287.38,287.97,305020.0
2019-06-26 09:30:00,291.26,292.76,290.11,291.82,150947.0,291.26,292.76,290.11,291.82,150947.0
2019-06-26 09:40:00,291.69,292.15,289.85,289.92,83496.0,291.69,292.15,289.85,289.92,83496.0
2019-06-26 09:50:00,289.96,291.0,289.5,290.46,77460.0,289.96,291.0,289.5,290.46,77460.0
2019-06-26 10:00:00,290.6,290.83,289.23,289.64,44591.0,290.6,290.83,289.23,289.64,44591.0
2019-06-26 10:10:00,289.86,290.09,289.09,289.25,28176.0,289.86,290.09,289.09,289.25,28176.0
2019-06-26 10:20:00,289.26,290.1,289.07,289.94,26078.0,289.26,290.1,289.07,289.94,26078.0
2019-06-26 10:30:00,289.88,290.18,289.62,289.81,30230.0,289.88,290.18,289.62,289.81,30230.0
2019-06-26 10:40:00,289.6,289.8,289.0,289.79,22010.0,289.6,289.8,289.0,289.79,22010.0
2019-06-26 10:50:00,289.89,290.34,289.38,290.28,29177.0,289.89,290.34,289.38,290.28,29177.0
2019-06-26 11:00:00,290.11,290.27,289.73,289.79,25830.0,290.11,290.27,289.73,289.79,25830.0
2019-06-26 11:10:00,289.72,290.3,289.63,290.17,38818.0,289.72,290.3,289.63,290.17,38818.0
2019-06-26 11:20:00,290.22,291.97,290.17,291.69,57798.0,290.22,291.97,290.17,291.69,57798.0
2019-06-26 11:30:00,291.96,291.96,291.27,291.48,37679.0,291.96,291.96,291.27,291.48,37679.0
2019-06-26 11:40:00,291.47,292.08,291.35,291.71,30702.0,291.47,292.08,291.35,291.71,30702.0
2019-06-26 11:50:00,291.78,292.17,291.67,292.01,31410.0,291.78,292.17,291.67,292.01,31410.0
2019-06-26 12:00:00,292.02,292.4,291.82,292.05,30298.0,292.02,292.4,291.82,292.05,30298.0
2019-06-26 12:10:00,292.06,292.48,291.51,291.51,55452.0,292.06,292.48,291.51,291.51,55452.0
2019-06-26 12:20:00,291.49,291.84,291.22,291.52,16737.0,291.49,291.84,291.22,291.52,16737.0
2019-06-26 12:30:00,291.54,291.71,291.25,291.58,17915.0,291.54,291.71,291.25,291.58,17915.0
2019-06-26 12:40:00,291.66,292.01,291.58,291.87,47385.0,291.66,292.01,291.58,291.87,47385.0
2019-06-26 12:50:00,291.78,291.99,291.46,291.91,23165.0,291.78,291.99,291.46,291.91,23165.0
2019-06-26 13:00:00,291.88,291.88,291.53,291.83,24068.0,291.88,291.88,291.53,291.83,24068.0
2019-06-26 13:10:00,291.78,291.92,291.52,291.67,85035.0,291.78,291.92,291.52,291.67,85035.0
2019-06-26 13:20:00,291.58,291.79,290.82,290.86,24433.0,291.58,291.79,290.82,290.86,24433.0
2019-06-26 13:30:00,290.86,290.88,289.88,290.41,28168.0,290.86,290.88,289.88,290.41,28168.0
2019-06-26 13:40:00,290.42,290.49,289.63,289.94,21156.0,290.42,290.49,289.63,289.94,21156.0
2019-06-26 13:50:00,289.92,289.97,289.58,289.83,14554.0,289.92,289.97,289.58,289.83,14554.0
2019-06-26 14:00:00,289.79,289.98,289.59,289.86,18812.0,289.79,289.98,289.59,289.86,18812.0
2019-06-26 14:10:00,289.89,290.25,289.66,289.68,16945.0,289.89,290.25,289.66,289.68,16945.0
2019-06-26 14:20:00,289.73,289.93,288.76,289.29,14365.0,289.73,289.93,288.76,289.29,14365.0
2019-06-26 14:30:00,289.3,289.46,289.04,289.32,22808.0,289.3,289.46,289.04,289.32,22808.0
2019-06-26 14:40:00,289.39,289.59,289.01,289.27,17014.0,289.39,289.59,289.01,289.27,17014.0
2019-06-26 14:50:00,289.26,289.9,289.22,289.69,29146.0,289.26,289.9,289.22,289.69,29146.0
2019-06-26 15:00:00,289.76,290.02,289.51,289.91,28573.0,289.76,290.02,289.51,289.91,28573.0
2019-06-26 15:10:00,289.87,290.03,289.65,289.9,21746.0,289.87,290.03,289.65,289.9,21746.0
2019-06-26 15:20:00,289.89,289.93,289.22,289.31,31270.0,289.89,289.93,289.22,289.31,31270.0
2019-06-26 15:30:00,289.29,289.49,288.93,289.47,60011.0,289.29,289.49,288.93,289.47,60011.0
2019-06-26 15:40:00,289.49,289.81,289.17,289.17,53788.0,289.49,289.81,289.17,289.17,53788.0
2019-06-26 15:50:00,289.12,289.29,288.7,288.72,107944.0,289.12,289.29,288.7,288.72,107944.0
2019-06-27 09:30:00,290.04,292.69,290.04,290.61,65141.0,290.04,292.69,290.04,290.61,65141.0
2019-06-27 09:40:00,290.65,291.85,290.59,290.73,19942.0,290.65,291.85,290.59,290.73,19942.0
2019-06-27 09:50:00,290.58,291.23,290.33,290.95,23396.0,290.58,291.23,290.33,290.95,23396.0
2019-06-27 10:00:00,291.1,291.54,290.53,291.3,35648.0,291.1,291.54,290.53,291.3,35648.0
2019-06-27 10:10:00,291.4,291.6,291.04,291.51,29695.0,291.4,291.6,291.04,291.51,29695.0
2019-06-27 10:20:00,291.6,291.75,291.28,291.57,29665.0,291.6,291.75,291.28,291.57,29665.0
2019-06-27 10:30:00,291.62,292.85,291.57,292.76,45512.0,291.62,292.85,291.57,292.76,45512.0
2019-06-27 10:40:00,292.81,292.81,291.61,291.95,21907.0,292.81,292.81,291.61,291.95,21907.0
2019-06-27 10:50:00,291.85,291.9,291.36,291.53,12186.0,291.85,291.9,291.36,291.53,12186.0
2019-06-27 11:00:00,291.51,291.79,291.19,291.75,19727.0,291.51,291.79,291.19,291.75,19727.0
2019-06-27 11:10:00,291.69,291.95,291.0,291.5,30932.0,291.69,291.95,291.0,291.5,30932.0
2019-06-27 11:20:00,291.48,291.55,290.85,290.99,17452.0,291.48,291.55,290.85,290.99,17452.0
2019-06-27 11:30:00,290.79,291.28,290.71,291.01,12830.0,290.79,291.28,290.71,291.01,12830.0
2019-06-27 11:40:00,290.96,291.33,290.82,291.32,8784.0,290.96,291.33,290.82,291.32,8784.0
2019-06-27 11:50:00,291.35,291.86,291.21,291.69,24886.0,291.35,291.86,291.21,291.69,24886.0
2019-06-27 12:00:00,291.76,291.89,291.43,291.66,16795.0,291.76,291.89,291.43,291.66,16795.0
2019-06-27 12:10:00,291.78,292.04,291.72,291.85,22591.0,291.78,292.04,291.72,291.85,22591.0
2019-06-27 12:20:00,291.9,292.56,291.86,292.31,33999.0,291.9,292.56,291.86,292.31,33999.0
2019-06-27 12:30:00,292.27,292.7,292.24,292.66,24003.0,292.27,292.7,292.24,292.66,24003.0
2019-06-27 12:40:00,292.73,292.81,292.39,292.51,20285.0,292.73,292.81,292.39,292.51,20285.0
2019-06-27 12:50:00,292.56,292.59,292.03,292.03,11472.0,292.56,292.59,292.03,292.03,11472.0
2019-06-27 13:00:00,292.09,292.24,291.93,292.05,14662.0,292.09,292.24,291.93,292.05,14662.0
2019-06-27 13:10:00,291.98,292.02,291.83,291.84,10125.0,291.98,292.02,291.83,291.84,10125.0
2019-06-27 13:20:00,291.9,292.02,291.66,291.8,15899.0,291.9,292.02,291.66,291.8,15899.0
2019-06-27 13:30:00,291.84,292.18,291.82,291.98,19555.0,291.84,292.18,291.82,291.98,19555.0
2019-06-27 13:40:00,291.99,292.69,291.99,292.69,32828.0,291.99,292.69,291.99,292.69,32828.0
2019-06-27 13:50:00,292.75,293.36,292.75,293.24,30383.0,292.75,293.36,292.75,293.24,30383.0
2019-06-27 14:00:00,293.19,293.61,293.12,293.38,21543.0,293.19,293.61,293.12,293.38,21543.0
2019-06-27 14:10:00,293.46,293.53,293.21,293.27,13511.0,293.46,293.53,293.21,293.27,13511.0
2019-06-27 14:20:00,293.35,293.83,293.35,293.8,23219.0,293.35,293.83,293.35,293.8,23219.0
2019-06-27 14:30:00,293.77,294.3,293.77,293.94,29700.0,293.77,294.3,293.77,293.94,29700.0
2019-06-27 14:40:00,293.94,294.07,293.62,293.92,23742.0,293.94,294.07,293.62,293.92,23742.0
2019-06-27 14:50:00,293.9,294.02,293.71,293.84,41604.0,293.9,294.02,293.71,293.84,41604.0
2019-06-27 15:00:00,293.88,294.12,293.8,293.88,19179.0,293.88,294.12,293.8,293.88,19179.0
2019-06-27 15:10:00,293.9,294.41,293.89,294.24,40271.0,293.9,294.41,293.89,294.24,40271.0
2019-06-27 15:20:00,294.22,294.67,294.13,294.48,31187.0,294.22,294.67,294.13,294.48,31187.0
2019-06-27 15:30:00,294.51,294.56,293.76,294.1,56267.0,294.51,294.56,293.76,294.1,56267.0
2019-06-27 15:40:00,294.09,294.48,293.88,293.91,53551.0,294.09,294.48,293.88,293.91,53551.0
2019-06-27 15:50:00,293.91,294.01,293.06,293.14,166471.0,293.91,294.01,293.06,293.14,166471.0
2019-06-28 09:30:00,294.5,294.8,292.31,292.31,66488.0,294.5,294.8,292.31,292.31,66488.0
2019-06-28 09:40:00,292.23,293.76,292.2,292.82,27846.0,292.23,293.76,292.2,292.82,27846.0
2019-06-28 09:50:00,292.72,293.25,292.12,292.44,15270.0,292.72,293.25,292.12,292.44,15270.0
2019-06-28 10:00:00,292.39,293.05,291.95,292.98,16591.0,292.39,293.05,291.95,292.98,16591.0
2019-06-28 10:10:00,293.0,293.45,292.61,292.75,28239.0,293.0,293.45,292.61,292.75,28239.0
2019-06-28 10:20:00,292.8,293.12,292.37,292.87,19925.0,292.8,293.12,292.37,292.87,19925.0
2019-06-28 10:30:00,292.88,293.11,292.58,292.91,10240.0,292.88,293.11,292.58,292.91,10240.0
2019-06-28 10:40:00,292.99,294.0,292.99,293.4,23337.0,292.99,294.0,292.99,293.4,23337.0
2019-06-28 10:50:00,293.37,293.96,293.34,293.87,25276.0,293.37,293.96,293.34,293.87,25276.0
2019-06-28 11:00:00,293.93,293.94,292.72,293.17,15590.0,293.93,293.94,292.72,293.17,15590.0
2019-06-28 11:10:00,293.18,294.0,293.14,293.71,15410.0,293.18,294.0,293.14,293.71,15410.0
2019-06-28 11:20:00,293.75,294.37,293.46,294.11,19574.0,293.75,294.37,293.46,294.11,19574.0
2019-06-28 11:30:00,294.02,294.38,293.75,293.85,14578.0,294.02,294.38,293.75,293.85,14578.0
2019-06-28 11:40:00,294.03,294.1,293.9,293.98,8513.0,294.03,294.1,293.9,293.98,8513.0
2019-06-28 11:50:00,294.08,294.08,293.38,293.66,17623.0,294.08,294.08,293.38,293.66,17623.0
2019-06-28 12:00:00,293.63,294.12,293.63,293.91,10751.0,293.63,294.12,293.63,293.91,10751.0
2019-06-28 12:10:00,293.94,294.22,293.86,294.21,11048.0,293.94,294.22,293.86,294.21,11048.0
2019-06-28 12:20:00,294.25,294.85,294.25,294.78,25637.0,294.25,294.85,294.25,294.78,25637.0
2019-06-28 12:30:00,294.74,294.8,294.17,294.56,15221.0,294.74,294.8,294.17,294.56,15221.0
2019-06-28 12:40:00,294.56,294.96,294.51,294.82,21246.0,294.56,294.96,294.51,294.82,21246.0
2019-06-28 12:50:00,294.81,295.1,294.76,295.03,16646.0,294.81,295.1,294.76,295.03,16646.0
2019-06-28 13:00:00,295.02,295.02,294.59,294.59,20938.0,295.02,295.02,294.59,294.59,20938.0
2019-06-28 13:10:00,294.6,294.9,294.49,294.5,18191.0,294.6,294.9,294.49,294.5,18191.0
2019-06-28 13:20:00,294.5,294.58,293.8,293.89,13692.0,294.5,294.58,293.8,293.89,13692.0
2019-06-28 13:30:00,294.04,294.13,293.69,293.69,24179.0,294.04,294.13,293.69,293.69,24179.0
2019-06-28 13:40:00,293.65,293.74,293.1,293.34,29222.0,293.65,293.74,293.1,293.34,29222.0
2019-06-28 13:50:00,293.38,293.42,292.57,292.57,27710.0,293.38,293.42,292.57,292.57,27710.0
2019-06-28 14:00:00,292.62,292.8,292.4,292.64,22994.0,292.62,292.8,292.4,292.64,22994.0
2019-06-28 14:10:00,292.6,292.9,292.57,292.79,29812.0,292.6,292.9,292.57,292.79,29812.0
2019-06-28 14:20:00,292.84,293.11,292.71,292.91,22711.0,292.84,293.11,292.71,292.91,22711.0
2019-06-28 14:30:00,292.87,293.15,292.77,293.0,12566.0,292.87,293.15,292.77,293.0,12566.0
2019-06-28 14:40:00,293.0,293.3,292.98,293.08,21474.0,293.0,293.3,292.98,293.08,21474.0
2019-06-28 14:50:00,293.09,293.33,292.87,293.2,12693.0,293.09,293.33,292.87,293.2,12693.0
2019-06-28 15:00:00,293.31,293.59,293.3,293.42,17622.0,293.31,293.59,293.3,293.42,17622.0
2019-06-28 15:10:00,293.4,293.49,293.04,293.23,14367.0,293.4,293.49,293.04,293.23,14367.0
2019-06-28 15:20:00,293.2,293.44,292.71,292.74,24917.0,293.2,293.44,292.71,292.74,24917.0
2019-06-28 15:30:00,292.78,293.21,292.64,292.94,25024.0,292.78,293.21,292.64,292.94,25024.0
2019-06-28 15:40:00,293.0,293.51,292.97,293.27,24273.0,293.0,293.51,292.97,293.27,24273.0
2019-06-28 15:50:00,293.27,294.84,293.03,294.64,261877.0,293.27,294.84,293.03,294.64,261877.0
2019-07-01 09:30:00,299.35,300.48,297.66,299.94,199631.0,299.35,300.48,297.66,299.94,199631.0
2019-07-01 09:40:00,300.0,300.4,298.03,298.03,77812.0,300.0,300.4,298.03,298.03,77812.0
2019-07-01 09:50:00,298.15,299.91,297.8,299.0,102247.0,298.15,299.91,297.8,299.0,102247.0
2019-07-01 10:00:00,299.27,300.53,299.04,300.15,69270.0,299.27,300.53,299.04,300.15,69270.0
2019-07-01 10:10:00,300.19,300.29,299.46,300.23,38800.0,300.19,300.29,299.46,300.23,38800.0
2019-07-01 10:20:00,300.3,300.54,298.84,299.26,35322.0,300.3,300.54,298.84,299.26,35322.0
2019-07-01 10:30:00,299.19,299.38,298.49,299.21,48696.0,299.19,299.38,298.49,299.21,48696.0
2019-07-01 10:40:00,299.17,300.2,299.14,299.77,31993.0,299.17,300.2,299.14,299.77,31993.0
2019-07-01 10:50:00,299.77,300.82,299.7,300.82,35356.0,299.77,300.82,299.7,300.82,35356.0
2019-07-01 11:00:00,300.83,300.98,300.4,300.66,37300.0,300.83,300.98,300.4,300.66,37300.0
2019-07-01 11:10:00,300.75,301.7,300.7,301.59,43378.0,300.75,301.7,300.7,301.59,43378.0
2019-07-01 11:20:00,301.57,301.74,300.82,300.82,25786.0,301.57,301.74,300.82,300.82,25786.0
2019-07-01 11:30:00,301.02,301.89,301.02,301.77,24683.0,301.02,301.89,301.02,301.77,24683.0
2019-07-01 11:40:00,301.78,301.9,300.89,301.31,21311.0,301.78,301.9,300.89,301.31,21311.0
2019-07-01 11:50:00,301.34,301.69,301.24,301.4,21646.0,301.34,301.69,301.24,301.4,21646.0
2019-07-01 12:00:00,301.38,301.53,301.14,301.28,16886.0,301.38,301.53,301.14,301.28,16886.0
2019-07-01 12:10:00,301.28,301.41,301.06,301.15,20251.0,301.28,301.41,301.06,301.15,20251.0
2019-07-01 12:20:00,301.11,301.29,300.63,301.29,23235.0,301.11,301.29,300.63,301.29,23235.0
2019-07-01 12:30:00,301.29,301.35,300.84,301.05,15147.0,301.29,301.35,300.84,301.05,15147.0
2019-07-01 12:40:00,300.99,301.1,300.76,300.89,17485.0,300.99,301.1,300.76,300.89,17485.0
2019-07-01 12:50:00,300.9,300.99,299.56,299.72,27107.0,300.9,300.99,299.56,299.72,27107.0
2019-07-01 13:00:00,299.74,300.56,299.66,300.14,18226.0,299.74,300.56,299.66,300.14,18226.0
2019-07-01 13:10:00,300.27,300.38,299.79,300.23,16820.0,300.27,300.38,299.79,300.23,16820.0
2019-07-01 13:20:00,300.24,300.41,299.96,300.36,13523.0,300.24,300.41,299.96,300.36,13523.0
2019-07-01 13:30:00,300.37,300.46,300.09,300.35,10613.0,300.37,300.46,300.09,300.35,10613.0
2019-07-01 13:40:00,300.37,300.7,300.23,300.57,16527.0,300.37,300.7,300.23,300.57,16527.0
2019-07-01 13:50:00,300.5,300.76,300.33,300.6,20126.0,300.5,300.76,300.33,300.6,20126.0
2019-07-01 14:00:00,300.64,300.75,300.24,300.62,53833.0,300.64,300.75,300.24,300.62,53833.0
2019-07-01 14:10:00,300.61,301.13,300.53,300.54,50706.0,300.61,301.13,300.53,300.54,50706.0
2019-07-01 14:20:00,300.55,301.12,300.54,300.75,36579.0,300.55,301.12,300.54,300.75,36579.0
2019-07-01 14:30:00,300.68,301.04,300.52,300.78,29693.0,300.68,301.04,300.52,300.78,29693.0
2019-07-01 14:40:00,300.71,301.07,300.67,300.99,13936.0,300.71,301.07,300.67,300.99,13936.0
2019-07-01 14:50:00,301.05,301.05,300.35,300.35,14942.0,301.05,301.05,300.35,300.35,14942.0
2019-07-01 15:00:00,300.4,301.1,300.3,301.06,23689.0,300.4,301.1,300.3,301.06,23689.0
2019-07-01 15:10:00,300.99,301.22,300.85,301.17,26559.0,300.99,301.22,300.85,301.17,26559.0
2019-07-01 15:20:00,301.18,301.5,301.02,301.35,29064.0,301.18,301.5,301.02,301.35,29064.0
2019-07-01 15:30:00,301.39,301.5,301.11,301.24,25719.0,301.39,301.5,301.11,301.24,25719.0
2019-07-01 15:40:00,301.27,301.38,300.9,301.1,39065.0,301.27,301.38,300.9,301.1,39065.0
2019-07-01 15:50:00,301.09,301.39,300.71,300.97,117045.0,301.09,301.39,300.71,300.97,117045.0
2019-07-02 09:30:00,300.9,301.38,300.01,301.23,76972.0,300.9,301.38,300.01,301.23,76972.0
2019-07-02 09:40:00,301.37,301.58,300.25,300.25,31477.0,301.37,301.58,300.25,300.25,31477.0
2019-07-02 09:50:00,300.25,300.25,299.53,299.69,47521.0,300.25,300.25,299.53,299.69,47521.0
2019-07-02 10:00:00,299.78,300.39,299.66,300.14,41718.0,299.78,300.39,299.66,300.14,41718.0
2019-07-02 10:10:00,300.2,300.36,299.85,299.9,46244.0,300.2,300.36,299.85,299.9,46244.0
2019-07-02 10:20:00,299.85,300.36,299.79,299.93,41546.0,299.85,300.36,299.79,299.93,41546.0
2019-07-02 10:30:00,300.05,300.94,299.92,300.94,61303.0,300.05,300.94,299.92,300.94,61303.0
2019-07-02 10:40:00,300.95,301.0,300.09,300.16,29635.0,300.95,301.0,300.09,300.16,29635.0
2019-07-02 10:50:00,300.23,301.09,300.23,300.72,32425.0,300.23,301.09,300.23,300.72,32425.0
2019-07-02 11:00:00,300.64,300.98,300.53,300.81,14194.0,300.64,300.98,300.53,300.81,14194.0
2019-07-02 11:10:00,300.81,301.0,300.74,301.0,13078.0,300.81,301.0,300.74,301.0,13078.0
2019-07-02 11:20:00,301.01,301.33,300.73,300.86,19230.0,301.01,301.33,300.73,300.86,19230.0
2019-07-02 11:30:00,300.82,300.97,299.95,299.95,16891.0,300.82,300.97,299.95,299.95,16891.0
2019-07-02 11:40:00,299.93,300.41,299.63,300.41,23199.0,299.93,300.41,299.63,300.41,23199.0
2019-07-02 11:50:00,300.48,300.56,299.85,300.14,27140.0,300.48,300.56,299.85,300.14,27140.0
2019-07-02 12:00:00,300.12,300.3,299.92,300.23,17619.0,300.12,300.3,299.92,300.23,17619.0
2019-07-02 12:10:00,300.27,300.5,299.99,300.49,17402.0,300.27,300.5,299.99,300.49,17402.0
2019-07-02 12:20:00,300.48,300.9,300.0,300.06,24444.0,300.48,300.9,300.0,300.06,24444.0
2019-07-02 12:30:00,300.13,300.17,299.35,299.88,20696.0,300.13,300.17,299.35,299.88,20696.0
2019-07-02 12:40:00,299.89,300.0,299.61,299.92,18264.0,299.89,300.0,299.61,299.92,18264.0
2019-07-02 12:50:00,299.91,300.29,299.77,300.15,23162.0,299.91,300.29,299.77,300.15,23162.0
2019-07-02 13:00:00,300.11,300.56,299.79,300.51,14394.0,300.11,300.56,299.79,300.51,14394.0
2019-07-02 13:10:00,300.56,300.74,300.34,300.74,11139.0,300.56,300.74,300.34,300.74,11139.0
2019-07-02 13:20:00,300.7,300.93,300.6,300.92,13358.0,300.7,300.93,300.6,300.92,13358.0
2019-07-02 13:30:00,300.94,301.14,300.82,301.11,20451.0,300.94,301.14,300.82,301.11,20451.0
2019-07-02 13:40:00,301.06,301.4,300.97,301.33,14377.0,301.06,301.4,300.97,301.33,14377.0
2019-07-02 13:50:00,301.32,301.47,301.18,301.38,21762.0,301.32,301.47,301.18,301.38,21762.0
2019-07-02 14:00:00,301.34,301.37,300.98,301.21,12533.0,301.34,301.37,300.98,301.21,12533.0
2019-07-02 14:10:00,301.28,301.45,301.15,301.15,16489.0,301.28,301.45,301.15,301.15,16489.0
2019-07-02 14:20:00,301.24,301.28,300.73,300.73,10115.0,301.24,301.28,300.73,300.73,10115.0
2019-07-02 14:30:00,300.8,301.11,300.68,300.7,9094.0,300.8,301.11,300.68,300.7,9094.0
2019-07-02 14:40:00,300.76,301.01,300.71,300.71,19565.0,300.76,301.01,300.71,300.71,19565.0
2019-07-02 14:50:00,300.69,300.78,300.35,300.5,14008.0,300.69,300.78,300.35,300.5,14008.0
2019-07-02 15:00:00,300.48,301.05,300.47,301.0,14114.0,300.48,301.05,300.47,301.0,14114.0
2019-07-02 15:10:00,301.06,301.34,300.73,301.18,27294.0,301.06,301.34,300.73,301.18,27294.0
2019-07-02 15:20:00,301.21,301.28,300.89,301.0,27294.0,301.21,301.28,300.89,301.0,27294.0
2019-07-02 15:30:00,301.02,301.2,300.9,300.94,26897.0,301.02,301.2,300.9,300.94,26897.0
2019-07-02 15:40:00,300.93,301.02,300.46,300.58,36498.0,300.93,301.02,300.46,300.58,36498.0
2019-07-02 15:50:00,300.61,301.4,300.53,301.38,86093.0,300.61,301.4,300.53,301.38,86093.0
2019-07-03 09:30:00,302.0,302.59,301.29,302.3,101991.0,302.0,302.59,301.29,302.3,101991.0
2019-07-03 09:40:00,302.46,303.49,302.36,302.81,56479.0,302.46,303.49,302.36,302.81,56479.0
2019-07-03 09:50:00,302.76,302.94,301.9,302.68,30629.0,302.76,302.94,301.9,302.68,30629.0
2019-07-03 10:00:00,302.69,303.49,302.49,303.23,33131.0,302.69,303.49,302.49,303.23,33131.0
2019-07-03 10:10:00,303.18,304.29,303.16,304.15,45925.0,303.18,304.29,303.16,304.15,45925.0
2019-07-03 10:20:00,304.1,304.19,303.61,303.75,51499.0,304.1,304.19,303.61,303.75,51499.0
2019-07-03 10:30:00,303.9,305.31,303.9,305.24,94186.0,303.9,305.31,303.9,305.24,94186.0
2019-07-03 10:40:00,305.26,305.72,304.93,305.03,44613.0,305.26,305.72,304.93,305.03,44613.0
2019-07-03 10:50:00,305.12,305.12,304.41,304.82,28413.0,305.12,305.12,304.41,304.82,28413.0
2019-07-03 11:00:00,304.82,305.13,304.35,304.39,22682.0,304.82,305.13,304.35,304.39,22682.0
2019-07-03 11:10:00,304.37,304.58,304.01,304.02,23777.0,304.37,304.58,304.01,304.02,23777.0
2019-07-03 11:20:00,304.0,304.39,303.91,304.39,25875.0,304.0,304.39,303.91,304.39,25875.0
2019-07-03 11:30:00,304.36,305.07,304.31,305.07,32134.0,304.36,305.07,304.31,305.07,32134.0
2019-07-03 11:40:00,305.03,305.5,305.01,305.23,32682.0,305.03,305.5,305.01,305.23,32682.0
2019-07-03 11:50:00,305.15,305.63,304.91,305.38,35962.0,305.15,305.63,304.91,305.38,35962.0
2019-07-03 12:00:00,305.39,305.5,304.94,304.99,27097.0,305.39,305.5,304.94,304.99,27097.0
2019-07-03 12:10:00,304.95,305.76,304.95,305.69,34599.0,304.95,305.76,304.95,305.69,34599.0
2019-07-03 12:20:00,305.64,305.69,305.34,305.47,29921.0,305.64,305.69,305.34,305.47,29921.0
2019-07-03 12:30:00,305.43,305.48,304.84,305.1,37758.0,305.43,305.48,304.84,305.1,37758.0
2019-07-03 12:40:00,305.18,305.49,305.07,305.41,39411.0,305.18,305.49,305.07,305.41,39411.0
2019-07-03 12:50:00,305.41,305.86,305.31,305.86,97495.0,305.41,305.86,305.31,305.86,97495.0
2019-07-05 09:30:00,304.01,305.0,302.91,303.2,98359.0,304.01,305.0,302.91,303.2,98359.0
2019-07-05 09:40:00,303.17,303.4,301.5,301.63,52270.0,303.17,303.4,301.5,301.63,52270.0
2019-07-05 09:50:00,301.62,301.86,298.93,298.98,108951.0,301.62,301.86,298.93,298.98,108951.0
2019-07-05 10:00:00,299.03,301.31,299.03,301.31,55458.0,299.03,301.31,299.03,301.31,55458.0
2019-07-05 10:10:00,301.45,301.45,299.95,300.7,49400.0,301.45,301.45,299.95,300.7,49400.0
2019-07-05 10:20:00,300.74,300.96,300.28,300.35,50000.0,300.74,300.96,300.28,300.35,50000.0
2019-07-05 10:30:00,300.36,300.62,299.89,299.98,49770.0,300.36,300.62,299.89,299.98,49770.0
2019-07-05 10:40:00,299.96,300.19,299.75,299.97,58994.0,299.96,300.19,299.75,299.97,58994.0
2019-07-05 10:50:00,299.91,300.47,299.15,299.25,57692.0,299.91,300.47,299.15,299.25,57692.0
2019-07-05 11:00:00,299.39,299.8,299.07,299.59,74193.0,299.39,299.8,299.07,299.59,74193.0
2019-07-05 11:10:00,299.6,301.12,299.32,301.12,108280.0,299.6,301.12,299.32,301.12,108280.0
2019-07-05 11:20:00,301.03,301.5,300.84,301.43,22279.0,301.03,301.5,300.84,301.43,22279.0
2019-07-05 11:30:00,301.41,302.06,301.41,302.04,21985.0,301.41,302.06,301.41,302.04,21985.0
2019-07-05 11:40:00,302.0,302.43,301.71,301.71,36345.0,302.0,302.43,301.71,301.71,36345.0
2019-07-05 11:50:00,301.89,302.4,301.86,302.34,13708.0,301.89,302.4,301.86,302.34,13708.0
2019-07-05 12:00:00,302.26,302.37,301.77,302.3,16058.0,302.26,302.37,301.77,302.3,16058.0
2019-07-05 12:10:00,302.32,302.71,302.2,302.51,12410.0,302.32,302.71,302.2,302.51,12410.0
2019-07-05 12:20:00,302.44,302.98,302.44,302.98,17269.0,302.44,302.98,302.44,302.98,17269.0
2019-07-05 12:30:00,302.98,303.38,302.92,303.38,11712.0,302.98,303.38,302.92,303.38,11712.0
2019-07-05 12:40:00,303.35,303.45,302.5,302.78,35518.0,303.35,303.45,302.5,302.78,35518.0
2019-07-05 12:50:00,302.65,303.05,302.43,302.46,10260.0,302.65,303.05,302.43,302.46,10260.0
2019-07-05 13:00:00,302.45,302.53,301.97,302.28,19969.0,302.45,302.53,301.97,302.28,19969.0
2019-07-05 13:10:00,302.3,302.87,302.29,302.87,6790.0,302.3,302.87,302.29,302.87,6790.0
2019-07-05 13:20:00,302.87,303.75,302.78,303.67,15507.0,302.87,303.75,302.78,303.67,15507.0
2019-07-05 13:30:00,303.81,303.87,303.36,303.51,15686.0,303.81,303.87,303.36,303.51,15686.0
2019-07-05 13:40:00,303.49,303.89,303.43,303.79,12557.0,303.49,303.89,303.43,303.79,12557.0
2019-07-05 13:50:00,303.83,303.99,303.41,303.5,12152.0,303.83,303.99,303.41,303.5,12152.0
2019-07-05 14:00:00,303.51,303.73,303.05,303.24,14758.0,303.51,303.73,303.05,303.24,14758.0
2019-07-05 14:10:00,303.3,303.9,303.3,303.85,10971.0,303.3,303.9,303.3,303.85,10971.0
2019-07-05 14:20:00,303.83,304.01,303.75,303.96,9404.0,303.83,304.01,303.75,303.96,9404.0
2019-07-05 14:30:00,303.94,304.3,303.93,304.27,15511.0,303.94,304.3,303.93,304.27,15511.0
2019-07-05 14:40:00,304.2,304.82,304.15,304.79,23190.0,304.2,304.82,304.15,304.79,23190.0
2019-07-05 14:50:00,304.8,305.14,304.73,305.14,31167.0,304.8,305.14,304.73,305.14,31167.0
2019-07-05 15:00:00,305.18,305.24,304.31,304.36,15849.0,305.18,305.24,304.31,304.36,15849.0
2019-07-05 15:10:00,304.41,304.41,303.98,304.14,13743.0,304.41,304.41,303.98,304.14,13743.0
2019-07-05 15:20:00,304.11,304.55,304.11,304.33,26831.0,304.11,304.55,304.11,304.33,26831.0
2019-07-05 15:30:00,304.36,304.49,303.75,303.78,28798.0,304.36,304.49,303.75,303.78,28798.0
2019-07-05 15:40:00,303.81,303.98,303.67,303.85,28062.0,303.81,303.98,303.67,303.85,28062.0
2019-07-05 15:50:00,303.8,304.12,303.36,304.02,104517.0,303.8,304.12,303.36,304.02,104517.0
2019-07-08 09:30:00,302.76,303.11,301.33,302.18,56645.0,302.76,303.11,301.33,302.18,56645.0
2019-07-08 09:40:00,302.16,302.4,301.34,301.53,32151.0,302.16,302.4,301.34,301.53,32151.0
2019-07-08 09:50:00,301.48,301.62,300.75,301.29,48445.0,301.48,301.62,300.75,301.29,48445.0
2019-07-08 10:00:00,301.32,301.72,301.04,301.69,33707.0,301.32,301.72,301.04,301.69,33707.0
2019-07-08 10:10:00,301.64,302.3,301.42,302.17,37263.0,301.64,302.3,301.42,302.17,37263.0
2019-07-08 10:20:00,302.13,302.14,301.15,301.35,28433.0,302.13,302.14,301.15,301.35,28433.0
2019-07-08 10:30:00,301.37,301.42,300.64,301.01,45118.0,301.37,301.42,300.64,301.01,45118.0
2019-07-08 10:40:00,301.08,301.34,300.55,300.68,24029.0,301.08,301.34,300.55,300.68,24029.0
2019-07-08 10:50:00,300.8,301.28,300.62,301.28,32417.0,300.8,301.28,300.62,301.28,32417.0
2019-07-08 11:00:00,301.37,302.2,301.36,302.01,37127.0,301.37,302.2,301.36,302.01,37127.0
2019-07-08 11:10:00,301.99,302.36,301.47,301.7,43018.0,301.99,302.36,301.47,301.7,43018.0
2019-07-08 11:20:00,301.8,301.88,300.98,300.98,16215.0,301.8,301.88,300.98,300.98,16215.0
2019-07-08 11:30:00,301.12,301.13,300.85,300.94,19711.0,301.12,301.13,300.85,300.94,19711.0
2019-07-08 11:40:00,300.85,300.94,300.43,300.64,16242.0,300.85,300.94,300.43,300.64,16242.0
2019-07-08 11:50:00,300.68,300.91,300.36,300.65,20913.0,300.68,300.91,300.36,300.65,20913.0
2019-07-08 12:00:00,300.67,300.67,300.13,300.35,17333.0,300.67,300.67,300.13,300.35,17333.0
2019-07-08 12:10:00,300.34,300.78,300.24,300.69,36990.0,300.34,300.78,300.24,300.69,36990.0
2019-07-08 12:20:00,300.73,300.73,300.17,300.17,12821.0,300.73,300.73,300.17,300.17,12821.0
2019-07-08 12:30:00,300.2,300.57,300.19,300.35,15904.0,300.2,300.57,300.19,300.35,15904.0
2019-07-08 12:40:00,300.31,300.46,300.17,300.4,11738.0,300.31,300.46,300.17,300.4,11738.0
2019-07-08 12:50:00,300.4,300.62,300.2,300.33,15591.0,300.4,300.62,300.2,300.33,15591.0
2019-07-08 13:00:00,300.32,300.54,300.14,300.18,17554.0,300.32,300.54,300.14,300.18,17554.0
2019-07-08 13:10:00,300.18,300.62,300.14,300.44,22209.0,300.18,300.62,300.14,300.44,22209.0
2019-07-08 13:20:00,300.41,300.54,300.38,300.44,13062.0,300.41,300.54,300.38,300.44,13062.0
2019-07-08 13:30:00,300.52,300.86,300.5,300.77,13688.0,300.52,300.86,300.5,300.77,13688.0
2019-07-08 13:40:00,300.77,300.86,300.53,300.74,14862.0,300.77,300.86,300.53,300.74,14862.0
2019-07-08 13:50:00,300.75,300.83,300.65,300.8,17616.0,300.75,300.83,300.65,300.8,17616.0
2019-07-08 14:00:00,300.81,300.96,300.66,300.96,12821.0,300.81,300.96,300.66,300.96,12821.0
2019-07-08 14:10:00,300.94,301.38,300.94,301.34,12741.0,300.94,301.38,300.94,301.34,12741.0
2019-07-08 14:20:00,301.38,301.52,301.05,301.5,16449.0,301.38,301.52,301.05,301.5,16449.0
2019-07-08 14:30:00,301.5,302.07,301.49,302.05,33259.0,301.5,302.07,301.49,302.05,33259.0
2019-07-08 14:40:00,302.03,302.41,301.91,302.35,18716.0,302.03,302.41,301.91,302.35,18716.0
2019-07-08 14:50:00,302.38,302.39,302.0,302.0,28933.0,302.38,302.39,302.0,302.0,28933.0
2019-07-08 15:00:00,302.03,302.15,301.79,301.94,16193.0,302.03,302.15,301.79,301.94,16193.0
2019-07-08 15:10:00,301.87,302.27,301.76,302.0,18303.0,301.87,302.27,301.76,302.0,18303.0
2019-07-08 15:20:00,302.01,302.11,301.86,302.07,36369.0,302.01,302.11,301.86,302.07,36369.0
2019-07-08 15:30:00,302.11,302.52,301.89,302.37,34881.0,302.11,302.52,301.89,302.37,34881.0
2019-07-08 15:40:00,302.41,302.57,302.31,302.5,25104.0,302.41,302.57,302.31,302.5,25104.0
2019-07-08 15:50:00,302.54,303.0,302.45,302.92,134535.0,302.54,303.0,302.45,302.92,134535.0
2019-07-09 09:30:00,300.56,302.0,300.22,301.31,77165.0,300.56,302.0,300.22,301.31,77165.0
2019-07-09 09:40:00,301.28,302.03,301.12,301.47,37311.0,301.28,302.03,301.12,301.47,37311.0
2019-07-09 09:50:00,301.55,301.55,300.96,301.33,14633.0,301.55,301.55,300.96,301.33,14633.0
2019-07-09 10:00:00,301.49,302.33,301.49,302.04,23871.0,301.49,302.33,301.49,302.04,23871.0
2019-07-09 10:10:00,302.13,302.76,302.08,302.76,14152.0,302.13,302.76,302.08,302.76,14152.0
2019-07-09 10:20:00,302.73,303.26,302.66,302.99,37204.0,302.73,303.26,302.66,302.99,37204.0
2019-07-09 10:30:00,302.93,303.81,302.71,303.81,22917.0,302.93,303.81,302.71,303.81,22917.0
2019-07-09 10:40:00,303.76,303.76,303.37,303.62,16968.0,303.76,303.76,303.37,303.62,16968.0
2019-07-09 10:50:00,303.72,303.92,303.41,303.64,19824.0,303.72,303.92,303.41,303.64,19824.0
2019-07-09 11:00:00,303.6,304.3,303.39,304.06,20030.0,303.6,304.3,303.39,304.06,20030.0
2019-07-09 11:10:00,304.03,304.75,303.82,304.75,13006.0,304.03,304.75,303.82,304.75,13006.0
2019-07-09 11:20:00,304.74,305.13,304.32,304.33,47290.0,304.74,305.13,304.32,304.33,47290.0
2019-07-09 11:30:00,304.39,304.46,303.85,304.19,17999.0,304.39,304.46,303.85,304.19,17999.0
2019-07-09 11:40:00,304.35,304.58,304.14,304.5,10236.0,304.35,304.58,304.14,304.5,10236.0
2019-07-09 11:50:00,304.4,304.85,304.29,304.78,31884.0,304.4,304.85,304.29,304.78,31884.0
2019-07-09 12:00:00,304.79,304.79,304.42,304.67,14235.0,304.79,304.79,304.42,304.67,14235.0
2019-07-09 12:10:00,304.7,304.72,304.12,304.25,18581.0,304.7,304.72,304.12,304.25,18581.0
2019-07-09 12:20:00,304.25,304.36,303.7,303.7,14611.0,304.25,304.36,303.7,303.7,14611.0
2019-07-09 12:30:00,303.76,303.99,303.49,303.87,12249.0,303.76,303.99,303.49,303.87,12249.0
2019-07-09 12:40:00,303.89,304.29,303.86,304.17,16311.0,303.89,304.29,303.86,304.17,16311.0
2019-07-09 12:50:00,304.17,304.17,303.72,303.84,19525.0,304.17,304.17,303.72,303.84,19525.0
2019-07-09 13:00:00,303.88,303.95,303.61,303.79,13045.0,303.88,303.95,303.61,303.79,13045.0
2019-07-09 13:10:00,303.77,303.98,303.67,303.87,6710.0,303.77,303.98,303.67,303.87,6710.0
2019-07-09 13:20:00,303.82,304.17,303.72,304.06,11769.0,303.82,304.17,303.72,304.06,11769.0
2019-07-09 13:30:00,304.1,304.27,304.1,304.21,16888.0,304.1,304.27,304.1,304.21,16888.0
2019-07-09 13:40:00,304.26,304.41,304.21,304.3,7831.0,304.26,304.41,304.21,304.3,7831.0
2019-07-09 13:50:00,304.33,304.41,304.17,304.29,17796.0,304.33,304.41,304.17,304.29,17796.0
2019-07-09 14:00:00,304.25,304.32,304.1,304.19,10996.0,304.25,304.32,304.1,304.19,10996.0
2019-07-09 14:10:00,304.22,304.22,303.94,304.14,10305.0,304.22,304.22,303.94,304.14,10305.0
2019-07-09 14:20:00,304.15,304.58,304.12,304.58,10649.0,304.15,304.58,304.12,304.58,10649.0
2019-07-09 14:30:00,304.57,304.62,304.2,304.26,8601.0,304.57,304.62,304.2,304.26,8601.0
2019-07-09 14:40:00,304.28,304.6,304.26,304.38,10092.0,304.28,304.6,304.26,304.38,10092.0
2019-07-09 14:50:00,304.42,304.65,304.42,304.64,11751.0,304.42,304.65,304.42,304.64,11751.0
2019-07-09 15:00:00,304.6,304.64,304.22,304.32,13476.0,304.6,304.64,304.22,304.32,13476.0
2019-07-09 15:10:00,304.33,304.35,304.13,304.18,13822.0,304.33,304.35,304.13,304.18,13822.0
2019-07-09 15:20:00,304.13,304.13,303.71,303.88,14427.0,304.13,304.13,303.71,303.88,14427.0
2019-07-09 15:30:00,303.85,304.27,303.8,304.18,41843.0,303.85,304.27,303.8,304.18,41843.0
2019-07-09 15:40:00,304.18,304.4,304.1,304.26,42965.0,304.18,304.4,304.1,304.26,42965.0
2019-07-09 15:50:00,304.31,304.53,304.09,304.19,156846.0,304.31,304.53,304.09,304.19,156846.0
2019-07-10 09:30:00,305.1,307.95,305.1,307.95,119437.0,305.1,307.95,305.1,307.95,119437.0
2019-07-10 09:40:00,307.91,309.08,307.13,308.73,82788.0,307.91,309.08,307.13,308.73,82788.0
2019-07-10 09:50:00,308.88,309.19,307.63,308.55,76797.0,308.88,309.19,307.63,308.55,76797.0
2019-07-10 10:00:00,308.66,309.32,308.41,308.52,34770.0,308.66,309.32,308.41,308.52,34770.0
2019-07-10 10:10:00,308.59,308.87,307.61,307.96,47306.0,308.59,308.87,307.61,307.96,47306.0
2019-07-10 10:20:00,308.09,308.28,307.15,307.17,17348.0,308.09,308.28,307.15,307.17,17348.0
2019-07-10 10:30:00,307.18,307.87,306.83,307.87,49087.0,307.18,307.87,306.83,307.87,49087.0
2019-07-10 10:40:00,307.85,308.36,307.24,308.33,19347.0,307.85,308.36,307.24,308.33,19347.0
2019-07-10 10:50:00,308.23,308.27,306.73,306.73,19121.0,308.23,308.27,306.73,306.73,19121.0
2019-07-10 11:00:00,306.8,307.13,306.64,306.71,25298.0,306.8,307.13,306.64,306.71,25298.0
2019-07-10 11:10:00,306.64,306.79,305.69,305.79,13442.0,306.64,306.79,305.69,305.79,13442.0
2019-07-10 11:20:00,305.71,306.85,305.66,306.81,16187.0,305.71,306.85,305.66,306.81,16187.0
2019-07-10 11:30:00,306.72,307.03,306.67,306.77,11003.0,306.72,307.03,306.67,306.77,11003.0
2019-07-10 11:40:00,306.8,307.5,306.69,307.27,14283.0,306.8,307.5,306.69,307.27,14283.0
2019-07-10 11:50:00,307.26,307.73,307.26,307.46,26199.0,307.26,307.73,307.26,307.46,26199.0
2019-07-10 12:00:00,307.36,307.56,307.13,307.46,12377.0,307.36,307.56,307.13,307.46,12377.0
2019-07-10 12:10:00,307.4,307.52,306.75,306.95,18288.0,307.4,307.52,306.75,306.95,18288.0
2019-07-10 12:20:00,306.92,306.94,306.07,306.21,12878.0,306.92,306.94,306.07,306.21,12878.0
2019-07-10 12:30:00,306.3,306.56,306.09,306.36,15313.0,306.3,306.56,306.09,306.36,15313.0
2019-07-10 12:40:00,306.37,306.48,305.78,305.82,12736.0,306.37,306.48,305.78,305.82,12736.0
2019-07-10 12:50:00,305.88,305.95,305.57,305.92,14688.0,305.88,305.95,305.57,305.92,14688.0
2019-07-10 13:00:00,305.9,306.16,305.74,305.93,8063.0,305.9,306.16,305.74,305.93,8063.0
2019-07-10 13:10:00,305.98,306.1,305.76,305.91,6911.0,305.98,306.1,305.76,305.91,6911.0
2019-07-10 13:20:00,305.96,306.35,305.91,306.12,7416.0,305.96,306.35,305.91,306.12,7416.0
2019-07-10 13:30:00,306.06,307.38,306.06,307.38,25200.0,306.06,307.38,306.06,307.38,25200.0
2019-07-10 13:40:00,307.32,307.61,307.14,307.44,17133.0,307.32,307.61,307.14,307.44,17133.0
2019-07-10 13:50:00,307.46,307.5,306.97,307.08,11027.0,307.46,307.5,306.97,307.08,11027.0
2019-07-10 14:00:00,306.98,307.33,306.2,306.32,15196.0,306.98,307.33,306.2,306.32,15196.0
2019-07-10 14:10:00,306.26,306.63,306.0,306.01,5785.0,306.26,306.63,306.0,306.01,5785.0
2019-07-10 14:20:00,305.99,306.08,305.63,305.65,14562.0,305.99,306.08,305.63,305.65,14562.0
2019-07-10 14:30:00,305.68,306.1,305.58,305.78,14742.0,305.68,306.1,305.58,305.78,14742.0
2019-07-10 14:40:00,305.77,305.9,305.48,305.59,13147.0,305.77,305.9,305.48,305.59,13147.0
2019-07-10 14:50:00,305.61,306.32,305.61,306.24,10666.0,305.61,306.32,305.61,306.24,10666.0
2019-07-10 15:00:00,306.19,306.51,305.78,306.08,13278.0,306.19,306.51,305.78,306.08,13278.0
2019-07-10 15:10:00,306.07,306.58,306.04,306.36,12642.0,306.07,306.58,306.04,306.36,12642.0
2019-07-10 15:20:00,306.3,306.65,306.25,306.47,12094.0,306.3,306.65,306.25,306.47,12094.0
2019-07-10 15:30:00,306.46,306.88,306.42,306.53,21704.0,306.46,306.88,306.42,306.53,21704.0
2019-07-10 15:40:00,306.54,306.74,306.39,306.43,23962.0,306.54,306.74,306.39,306.43,23962.0
2019-07-10 15:50:00,306.42,307.13,306.36,307.13,115483.0,306.42,307.13,306.36,307.13,115483.0
2019-07-11 09:30:00,307.39,307.92,306.24,307.08,55224.0,307.39,307.92,306.24,307.08,55224.0
2019-07-11 09:40:00,306.78,306.83,306.07,306.35,15203.0,306.78,306.83,306.07,306.35,15203.0
2019-07-11 09:50:00,306.35,306.58,305.9,306.11,20585.0,306.35,306.58,305.9,306.11,20585.0
2019-07-11 10:00:00,306.2,307.14,306.2,307.04,23588.0,306.2,307.14,306.2,307.04,23588.0
2019-07-11 10:10:00,307.05,308.17,306.74,307.88,52203.0,307.05,308.17,306.74,307.88,52203.0
2019-07-11 10:20:00,307.93,308.25,307.34,308.17,22398.0,307.93,308.25,307.34,308.17,22398.0
2019-07-11 10:30:00,308.12,308.28,307.61,308.04,20058.0,308.12,308.28,307.61,308.04,20058.0
2019-07-11 10:40:00,308.21,308.32,307.72,308.32,9851.0,308.21,308.32,307.72,308.32,9851.0
2019-07-11 10:50:00,308.35,309.15,308.2,308.79,44298.0,308.35,309.15,308.2,308.79,44298.0
2019-07-11 11:00:00,308.8,309.29,308.67,309.19,23214.0,308.8,309.29,308.67,309.19,23214.0
2019-07-11 11:10:00,309.1,310.18,308.98,309.13,165053.0,309.1,310.18,308.98,309.13,165053.0
2019-07-11 11:20:00,309.11,309.6,309.11,309.55,20607.0,309.11,309.6,309.11,309.55,20607.0
2019-07-11 11:30:00,309.49,309.68,309.12,309.14,20945.0,309.49,309.68,309.12,309.14,20945.0
2019-07-11 11:40:00,309.2,309.39,309.06,309.23,10733.0,309.2,309.39,309.06,309.23,10733.0
2019-07-11 11:50:00,309.25,309.67,309.12,309.56,13073.0,309.25,309.67,309.12,309.56,13073.0
2019-07-11 12:00:00,309.6,309.65,309.29,309.36,12386.0,309.6,309.65,309.29,309.36,12386.0
2019-07-11 12:10:00,309.14,309.25,308.82,308.9,20315.0,309.14,309.25,308.82,308.9,20315.0
2019-07-11 12:20:00,308.9,309.07,308.75,308.93,17475.0,308.9,309.07,308.75,308.93,17475.0
2019-07-11 12:30:00,308.93,308.93,308.66,308.77,4300.0,308.93,308.93,308.66,308.77,4300.0
2019-07-11 12:40:00,308.74,309.04,308.74,308.94,11948.0,308.74,309.04,308.74,308.94,11948.0
2019-07-11 12:50:00,308.94,309.13,308.85,308.88,11836.0,308.94,309.13,308.85,308.88,11836.0
2019-07-11 13:00:00,308.88,308.94,308.33,308.36,14714.0,308.88,308.94,308.33,308.36,14714.0
2019-07-11 13:10:00,308.35,308.65,308.22,308.4,17772.0,308.35,308.65,308.22,308.4,17772.0
2019-07-11 13:20:00,308.39,308.42,307.6,307.6,17300.0,308.39,308.42,307.6,307.6,17300.0
2019-07-11 13:30:00,307.54,307.76,306.81,306.93,31278.0,307.54,307.76,306.81,306.93,31278.0
2019-07-11 13:40:00,306.92,307.08,306.75,307.0,14298.0,306.92,307.08,306.75,307.0,14298.0
2019-07-11 13:50:00,306.95,307.51,306.85,307.32,12002.0,306.95,307.51,306.85,307.32,12002.0
2019-07-11 14:00:00,307.36,307.61,307.18,307.34,10011.0,307.36,307.61,307.18,307.34,10011.0
2019-07-11 14:10:00,307.25,307.38,306.9,306.96,6356.0,307.25,307.38,306.9,306.96,6356.0
2019-07-11 14:20:00,306.89,307.02,306.78,306.9,10991.0,306.89,307.02,306.78,306.9,10991.0
2019-07-11 14:30:00,306.89,307.4,306.87,307.2,8874.0,306.89,307.4,306.87,307.2,8874.0
2019-07-11 14:40:00,307.27,307.37,306.92,307.01,16374.0,307.27,307.37,306.92,307.01,16374.0
2019-07-11 14:50:00,307.0,307.29,306.96,307.18,9346.0,307.0,307.29,306.96,307.18,9346.0
2019-07-11 15:00:00,307.24,307.72,307.21,307.67,28989.0,307.24,307.72,307.21,307.67,28989.0
2019-07-11 15:10:00,307.63,307.63,307.22,307.46,20474.0,307.63,307.63,307.22,307.46,20474.0
2019-07-11 15:20:00,307.46,307.49,307.19,307.19,16203.0,307.46,307.49,307.19,307.19,16203.0
2019-07-11 15:30:00,307.23,307.34,306.94,307.01,32238.0,307.23,307.34,306.94,307.01,32238.0
2019-07-11 15:40:00,307.02,307.18,306.9,307.12,65661.0,307.02,307.18,306.9,307.12,65661.0
2019-07-11 15:50:00,307.11,308.5,307.01,307.54,258454.0,307.11,308.5,307.01,307.54,258454.0
2019-07-12 09:30:00,308.01,309.05,307.7,308.05,62536.0,308.01,309.05,307.7,308.05,62536.0
2019-07-12 09:40:00,308.15,308.47,306.56,306.99,33192.0,308.15,308.47,306.56,306.99,33192.0
2019-07-12 09:50:00,307.09,307.5,306.26,306.56,24566.0,307.09,307.5,306.26,306.56,24566.0
2019-07-12 10:00:00,306.7,306.98,306.43,306.62,19336.0,306.7,306.98,306.43,306.62,19336.0
2019-07-12 10:10:00,306.48,306.53,305.81,305.86,19558.0,306.48,306.53,305.81,305.86,19558.0
2019-07-12 10:20:00,305.93,306.04,305.46,305.81,18283.0,305.93,306.04,305.46,305.81,18283.0
2019-07-12 10:30:00,305.85,306.2,304.96,305.5,42828.0,305.85,306.2,304.96,305.5,42828.0
2019-07-12 10:40:00,305.46,306.8,305.25,306.48,32473.0,305.46,306.8,305.25,306.48,32473.0
2019-07-12 10:50:00,306.57,306.9,306.33,306.9,22041.0,306.57,306.9,306.33,306.9,22041.0
2019-07-12 11:00:00,306.78,307.14,306.66,306.93,22940.0,306.78,307.14,306.66,306.93,22940.0
2019-07-12 11:10:00,306.94,307.71,306.89,307.36,18309.0,306.94,307.71,306.89,307.36,18309.0
2019-07-12 11:20:00,307.48,307.95,307.32,307.82,16858.0,307.48,307.95,307.32,307.82,16858.0
2019-07-12 11:30:00,307.88,308.07,307.8,308.01,12670.0,307.88,308.07,307.8,308.01,12670.0
2019-07-12 11:40:00,308.06,308.46,308.06,308.19,14072.0,308.06,308.46,308.06,308.19,14072.0
2019-07-12 11:50:00,308.19,308.45,308.09,308.27,22154.0,308.19,308.45,308.09,308.27,22154.0
2019-07-12 12:00:00,308.33,308.89,308.3,308.65,22466.0,308.33,308.89,308.3,308.65,22466.0
2019-07-12 12:10:00,308.66,308.8,308.5,308.8,20672.0,308.66,308.8,308.5,308.8,20672.0
2019-07-12 12:20:00,308.81,308.88,308.65,308.67,16633.0,308.81,308.88,308.65,308.67,16633.0
2019-07-12 12:30:00,308.63,308.72,308.32,308.68,29812.0,308.63,308.72,308.32,308.68,29812.0
2019-07-12 12:40:00,308.68,308.68,308.23,308.36,16051.0,308.68,308.68,308.23,308.36,16051.0
2019-07-12 12:50:00,308.32,308.53,308.18,308.47,12803.0,308.32,308.53,308.18,308.47,12803.0
2019-07-12 13:00:00,308.44,308.6,308.37,308.42,14068.0,308.44,308.6,308.37,308.42,14068.0
2019-07-12 13:10:00,308.36,308.5,308.2,308.47,5265.0,308.36,308.5,308.2,308.47,5265.0
2019-07-12 13:20:00,308.47,308.67,308.46,308.6,7625.0,308.47,308.67,308.46,308.6,7625.0
2019-07-12 13:30:00,308.52,308.63,308.48,308.5,7701.0,308.52,308.63,308.48,308.5,7701.0
2019-07-12 13:40:00,308.46,308.75,308.35,308.5,10695.0,308.46,308.75,308.35,308.5,10695.0
2019-07-12 13:50:00,308.5,308.71,308.46,308.65,9702.0,308.5,308.71,308.46,308.65,9702.0
2019-07-12 14:00:00,308.63,308.71,308.34,308.68,18977.0,308.63,308.71,308.34,308.68,18977.0
2019-07-12 14:10:00,308.72,308.8,308.53,308.57,11832.0,308.72,308.8,308.53,308.57,11832.0
2019-07-12 14:20:00,308.57,309.0,308.57,308.96,11909.0,308.57,309.0,308.57,308.96,11909.0
2019-07-12 14:30:00,308.9,309.05,308.84,308.92,20861.0,308.9,309.05,308.84,308.92,20861.0
2019-07-12 14:40:00,308.9,308.98,308.51,308.72,16725.0,308.9,308.98,308.51,308.72,16725.0
2019-07-12 14:50:00,308.68,308.83,308.63,308.71,7058.0,308.68,308.83,308.63,308.71,7058.0
2019-07-12 15:00:00,308.8,308.81,308.5,308.5,8194.0,308.8,308.81,308.5,308.5,8194.0
2019-07-12 15:10:00,308.53,308.77,308.51,308.72,8613.0,308.53,308.77,308.51,308.72,8613.0
2019-07-12 15:20:00,308.69,308.9,308.49,308.68,11010.0,308.69,308.9,308.49,308.68,11010.0
2019-07-12 15:30:00,308.7,308.95,308.7,308.87,16157.0,308.7,308.95,308.7,308.87,16157.0
2019-07-12 15:40:00,308.88,309.0,308.82,308.88,28333.0,308.88,309.0,308.82,308.88,28333.0
2019-07-12 15:50:00,308.9,309.7,308.85,309.43,132299.0,308.9,309.7,308.85,309.43,132299.0
2019-07-15 09:30:00,310.0,310.46,307.72,307.79,57801.0,310.0,310.46,307.72,307.79,57801.0
2019-07-15 09:40:00,308.1,308.84,307.78,308.64,18528.0,308.1,308.84,307.78,308.64,18528.0
2019-07-15 09:50:00,308.85,309.37,308.61,308.85,23592.0,308.85,309.37,308.61,308.85,23592.0
2019-07-15 10:00:00,308.83,309.56,308.35,308.67,20383.0,308.83,309.56,308.35,308.67,20383.0
2019-07-15 10:10:00,308.72,308.99,308.41,308.99,13641.0,308.72,308.99,308.41,308.99,13641.0
2019-07-15 10:20:00,308.88,309.08,308.54,308.64,12347.0,308.88,309.08,308.54,308.64,12347.0
2019-07-15 10:30:00,308.63,309.0,308.23,308.27,14216.0,308.63,309.0,308.23,308.27,14216.0
2019-07-15 10:40:00,308.16,308.27,307.76,308.09,18961.0,308.16,308.27,307.76,308.09,18961.0
2019-07-15 10:50:00,308.24,309.19,308.17,309.14,14363.0,308.24,309.19,308.17,309.14,14363.0
2019-07-15 11:00:00,309.27,309.38,308.79,308.98,12782.0,309.27,309.38,308.79,308.98,12782.0
2019-07-15 11:10:00,308.96,309.93,308.84,309.83,14686.0,308.96,309.93,308.84,309.83,14686.0
2019-07-15 11:20:00,309.87,309.9,309.45,309.51,9986.0,309.87,309.9,309.45,309.51,9986.0
2019-07-15 11:30:00,309.44,309.44,309.07,309.36,9478.0,309.44,309.44,309.07,309.36,9478.0
2019-07-15 11:40:00,309.45,309.6,309.25,309.47,4678.0,309.45,309.6,309.25,309.47,4678.0
2019-07-15 11:50:00,309.43,309.46,309.0,309.05,9891.0,309.43,309.46,309.0,309.05,9891.0
2019-07-15 12:00:00,309.17,309.22,308.99,308.99,9169.0,309.17,309.22,308.99,308.99,9169.0
2019-07-15 12:10:00,309.04,309.09,308.78,308.92,6856.0,309.04,309.09,308.78,308.92,6856.0
2019-07-15 12:20:00,308.96,309.08,308.88,308.91,4861.0,308.96,309.08,308.88,308.91,4861.0
2019-07-15 12:30:00,308.87,308.93,308.74,308.88,5075.0,308.87,308.93,308.74,308.88,5075.0
2019-07-15 12:40:00,308.93,309.05,308.66,308.75,5707.0,308.93,309.05,308.66,308.75,5707.0
2019-07-15 12:50:00,308.7,309.03,308.7,308.98,6076.0,308.7,309.03,308.7,308.98,6076.0
2019-07-15 13:00:00,309.03,309.11,308.76,308.79,11288.0,309.03,309.11,308.76,308.79,11288.0
2019-07-15 13:10:00,308.84,308.89,308.56,308.61,5146.0,308.84,308.89,308.56,308.61,5146.0
2019-07-15 13:20:00,308.65,308.7,308.39,308.69,6915.0,308.65,308.7,308.39,308.69,6915.0
2019-07-15 13:30:00,308.69,309.02,308.63,308.97,14258.0,308.69,309.02,308.63,308.97,14258.0
2019-07-15 13:40:00,308.95,309.03,308.68,308.69,11426.0,308.95,309.03,308.68,308.69,11426.0
2019-07-15 13:50:00,308.66,308.85,308.54,308.64,9189.0,308.66,308.85,308.54,308.64,9189.0
2019-07-15 14:00:00,308.66,309.17,308.66,308.97,8580.0,308.66,309.17,308.66,308.97,8580.0
2019-07-15 14:10:00,308.95,309.12,308.86,309.02,11788.0,308.95,309.12,308.86,309.02,11788.0
2019-07-15 14:20:00,309.02,309.18,308.99,309.1,6075.0,309.02,309.18,308.99,309.1,6075.0
2019-07-15 14:30:00,309.16,309.23,308.82,308.84,11688.0,309.16,309.23,308.82,308.84,11688.0
2019-07-15 14:40:00,308.83,309.11,308.8,308.94,8062.0,308.83,309.11,308.8,308.94,8062.0
2019-07-15 14:50:00,308.93,308.98,308.82,308.92,10465.0,308.93,308.98,308.82,308.92,10465.0
2019-07-15 15:00:00,308.98,309.34,308.98,309.24,14968.0,308.98,309.34,308.98,309.24,14968.0
2019-07-15 15:10:00,309.21,309.21,308.69,308.73,6848.0,309.21,309.21,308.69,308.73,6848.0
2019-07-15 15:20:00,308.81,309.06,308.77,308.99,12459.0,308.81,309.06,308.77,308.99,12459.0
2019-07-15 15:30:00,308.96,309.19,308.92,309.04,21035.0,308.96,309.19,308.92,309.04,21035.0
2019-07-15 15:40:00,309.02,309.23,308.85,308.86,25298.0,309.02,309.23,308.85,308.86,25298.0
2019-07-15 15:50:00,308.86,309.16,308.56,308.76,57365.0,308.86,309.16,308.56,308.76,57365.0
2019-07-16 09:30:00,308.0,308.41,307.11,307.26,76396.0,308.0,308.41,307.11,307.26,76396.0
2019-07-16 09:40:00,307.38,308.08,307.02,307.81,31943.0,307.38,308.08,307.02,307.81,31943.0
2019-07-16 09:50:00,307.81,308.46,307.34,308.41,28705.0,307.81,308.46,307.34,308.41,28705.0
2019-07-16 10:00:00,308.37,308.37,307.6,307.8,16871.0,308.37,308.37,307.6,307.8,16871.0
2019-07-16 10:10:00,307.86,307.94,305.83,305.98,76085.0,307.86,307.94,305.83,305.98,76085.0
2019-07-16 10:20:00,305.98,306.87,305.86,306.45,51613.0,305.98,306.87,305.86,306.45,51613.0
2019-07-16 10:30:00,306.45,306.77,305.95,306.72,30128.0,306.45,306.77,305.95,306.72,30128.0
2019-07-16 10:40:00,306.82,307.67,306.77,307.38,28287.0,306.82,307.67,306.77,307.38,28287.0
2019-07-16 10:50:00,307.4,307.69,307.16,307.35,30006.0,307.4,307.69,307.16,307.35,30006.0
2019-07-16 11:00:00,307.35,307.54,306.73,306.93,22514.0,307.35,307.54,306.73,306.93,22514.0
2019-07-16 11:10:00,307.0,307.58,307.0,307.39,25026.0,307.0,307.58,307.0,307.39,25026.0
2019-07-16 11:20:00,307.4,307.46,306.77,306.97,34177.0,307.4,307.46,306.77,306.97,34177.0
2019-07-16 11:30:00,306.93,307.28,306.84,307.06,18196.0,306.93,307.28,306.84,307.06,18196.0
2019-07-16 11:40:00,307.12,307.2,306.61,306.66,13165.0,307.12,307.2,306.61,306.66,13165.0
2019-07-16 11:50:00,306.67,306.7,306.1,306.53,31172.0,306.67,306.7,306.1,306.53,31172.0
2019-07-16 12:00:00,306.46,306.76,305.8,305.95,63658.0,306.46,306.76,305.8,305.95,63658.0
2019-07-16 12:10:00,305.86,306.04,305.07,305.41,31017.0,305.86,306.04,305.07,305.41,31017.0
2019-07-16 12:20:00,305.39,306.37,305.3,306.02,30944.0,305.39,306.37,305.3,306.02,30944.0
2019-07-16 12:30:00,306.1,306.19,305.81,306.0,26265.0,306.1,306.19,305.81,306.0,26265.0
2019-07-16 12:40:00,306.06,306.4,306.0,306.22,13645.0,306.06,306.4,306.0,306.22,13645.0
2019-07-16 12:50:00,306.25,306.25,305.66,306.05,13358.0,306.25,306.25,305.66,306.05,13358.0
2019-07-16 13:00:00,306.13,306.89,306.11,306.71,36786.0,306.13,306.89,306.11,306.71,36786.0
2019-07-16 13:10:00,306.72,306.86,306.5,306.75,14348.0,306.72,306.86,306.5,306.75,14348.0
2019-07-16 13:20:00,306.69,307.04,306.68,306.84,17475.0,306.69,307.04,306.68,306.84,17475.0
2019-07-16 13:30:00,306.75,307.05,306.68,306.69,19453.0,306.75,307.05,306.68,306.69,19453.0
2019-07-16 13:40:00,306.66,306.7,306.04,306.1,9300.0,306.66,306.7,306.04,306.1,9300.0
2019-07-16 13:50:00,306.12,306.19,305.71,305.71,8634.0,306.12,306.19,305.71,305.71,8634.0
2019-07-16 14:00:00,305.8,306.1,305.77,305.92,17091.0,305.8,306.1,305.77,305.92,17091.0
2019-07-16 14:10:00,305.98,306.01,305.64,305.72,18493.0,305.98,306.01,305.64,305.72,18493.0
2019-07-16 14:20:00,305.69,305.7,305.39,305.56,11291.0,305.69,305.7,305.39,305.56,11291.0
2019-07-16 14:30:00,305.53,305.62,305.11,305.48,12877.0,305.53,305.62,305.11,305.48,12877.0
2019-07-16 14:40:00,305.42,305.62,305.28,305.43,16347.0,305.42,305.62,305.28,305.43,16347.0
2019-07-16 14:50:00,305.46,305.9,305.38,305.65,17409.0,305.46,305.9,305.38,305.65,17409.0
2019-07-16 15:00:00,305.65,306.09,305.53,305.88,14467.0,305.65,306.09,305.53,305.88,14467.0
2019-07-16 15:10:00,305.89,306.3,305.87,305.98,18155.0,305.89,306.3,305.87,305.98,18155.0
2019-07-16 15:20:00,305.95,306.24,305.95,305.99,24185.0,305.95,306.24,305.95,305.99,24185.0
2019-07-16 15:30:00,306.0,306.48,306.0,306.46,27830.0,306.0,306.48,306.0,306.46,27830.0
2019-07-16 15:40:00,306.44,306.49,305.87,305.99,41505.0,306.44,306.49,305.87,305.99,41505.0
2019-07-16 15:50:00,306.05,306.12,305.56,305.77,102155.0,306.05,306.12,305.56,305.77,102155.0
2019-07-17 09:30:00,307.13,309.17,306.75,309.09,100083.0,307.13,309.17,306.75,309.09,100083.0
2019-07-17 09:40:00,308.99,310.55,308.91,310.13,87436.0,308.99,310.55,308.91,310.13,87436.0
2019-07-17 09:50:00,310.07,310.8,309.78,310.28,42760.0,310.07,310.8,309.78,310.28,42760.0
2019-07-17 10:00:00,310.28,310.96,309.89,310.03,78820.0,310.28,310.96,309.89,310.03,78820.0
2019-07-17 10:10:00,309.87,310.3,309.21,309.55,59842.0,309.87,310.3,309.21,309.55,59842.0
2019-07-17 10:20:00,309.55,310.34,309.25,310.13,43091.0,309.55,310.34,309.25,310.13,43091.0
2019-07-17 10:30:00,310.03,310.3,309.81,310.04,31414.0,310.03,310.3,309.81,310.04,31414.0
2019-07-17 10:40:00,310.06,310.06,308.96,309.41,61994.0,310.06,310.06,308.96,309.41,61994.0
2019-07-17 10:50:00,309.24,310.1,309.0,309.87,34806.0,309.24,310.1,309.0,309.87,34806.0
2019-07-17 11:00:00,309.92,310.04,309.58,310.04,34043.0,309.92,310.04,309.58,310.04,34043.0
2019-07-17 11:10:00,310.03,310.48,309.88,310.2,37939.0,310.03,310.48,309.88,310.2,37939.0
2019-07-17 11:20:00,310.06,310.51,309.95,310.17,18914.0,310.06,310.51,309.95,310.17,18914.0
2019-07-17 11:30:00,310.08,310.25,309.84,310.01,14468.0,310.08,310.25,309.84,310.01,14468.0
2019-07-17 11:40:00,309.97,310.43,309.87,310.05,21323.0,309.97,310.43,309.87,310.05,21323.0
2019-07-17 11:50:00,310.1,310.3,310.03,310.09,9626.0,310.1,310.3,310.03,310.09,9626.0
2019-07-17 12:00:00,310.08,310.32,309.98,310.02,17924.0,310.08,310.32,309.98,310.02,17924.0
2019-07-17 12:10:00,310.02,310.23,309.77,310.23,25383.0,310.02,310.23,309.77,310.23,25383.0
2019-07-17 12:20:00,310.25,310.35,310.1,310.21,10232.0,310.25,310.35,310.1,310.21,10232.0
2019-07-17 12:30:00,310.23,310.45,310.17,310.31,9251.0,310.23,310.45,310.17,310.31,9251.0
2019-07-17 12:40:00,310.29,310.38,310.16,310.22,13116.0,310.29,310.38,310.16,310.22,13116.0
2019-07-17 12:50:00,310.26,310.45,310.18,310.29,7638.0,310.26,310.45,310.18,310.29,7638.0
2019-07-17 13:00:00,310.31,310.44,309.94,310.11,25234.0,310.31,310.44,309.94,310.11,25234.0
2019-07-17 13:10:00,310.2,310.26,310.01,310.13,11943.0,310.2,310.26,310.01,310.13,11943.0
2019-07-17 13:20:00,310.15,310.33,310.11,310.22,11986.0,310.15,310.33,310.11,310.22,11986.0
2019-07-17 13:30:00,310.22,310.32,310.11,310.15,11784.0,310.22,310.32,310.11,310.15,11784.0
2019-07-17 13:40:00,310.15,310.37,310.13,310.15,11226.0,310.15,310.37,310.13,310.15,11226.0
2019-07-17 13:50:00,310.15,310.35,310.09,310.26,11035.0,310.15,310.35,310.09,310.26,11035.0
2019-07-17 14:00:00,310.25,310.27,309.35,309.94,72091.0,310.25,310.27,309.35,309.94,72091.0
2019-07-17 14:10:00,309.99,310.47,309.78,310.47,26026.0,309.99,310.47,309.78,310.47,26026.0
2019-07-17 14:20:00,310.47,310.63,310.27,310.53,23850.0,310.47,310.63,310.27,310.53,23850.0
2019-07-17 14:30:00,310.5,310.54,310.18,310.24,18365.0,310.5,310.54,310.18,310.24,18365.0
2019-07-17 14:40:00,310.28,310.36,309.99,310.35,34972.0,310.28,310.36,309.99,310.35,34972.0
2019-07-17 14:50:00,310.36,310.45,310.0,310.05,14292.0,310.36,310.45,310.0,310.05,14292.0
2019-07-17 15:00:00,310.0,310.14,309.74,310.08,26122.0,310.0,310.14,309.74,310.08,26122.0
2019-07-17 15:10:00,310.04,310.22,309.98,310.1,18951.0,310.04,310.22,309.98,310.1,18951.0
2019-07-17 15:20:00,310.1,310.1,309.55,309.72,16776.0,310.1,310.1,309.55,309.72,16776.0
2019-07-17 15:30:00,309.72,310.07,309.66,309.73,26952.0,309.72,310.07,309.66,309.73,26952.0
2019-07-17 15:40:00,309.76,309.88,309.2,309.37,35915.0,309.76,309.88,309.2,309.37,35915.0
2019-07-17 15:50:00,309.42,309.99,309.16,309.42,199313.0,309.42,309.99,309.16,309.42,199313.0
2019-07-18 09:30:00,307.21,309.94,306.85,309.52,89684.0,307.21,309.94,306.85,309.52,89684.0
2019-07-18 09:40:00,309.51,310.23,308.97,309.79,23408.0,309.51,310.23,308.97,309.79,23408.0
2019-07-18 09:50:00,309.78,310.1,308.9,309.09,20370.0,309.78,310.1,308.9,309.09,20370.0
2019-07-18 10:00:00,309.15,309.77,308.76,309.6,35011.0,309.15,309.77,308.76,309.6,35011.0
2019-07-18 10:10:00,309.59,310.25,309.51,310.22,12738.0,309.59,310.25,309.51,310.22,12738.0
2019-07-18 10:20:00,310.24,310.24,309.51,309.61,15289.0,310.24,310.24,309.51,309.61,15289.0
2019-07-18 10:30:00,309.71,310.25,309.48,309.59,16214.0,309.71,310.25,309.48,309.59,16214.0
2019-07-18 10:40:00,309.54,309.87,309.53,309.74,23635.0,309.54,309.87,309.53,309.74,23635.0
2019-07-18 10:50:00,309.65,309.9,309.46,309.67,25032.0,309.65,309.9,309.46,309.67,25032.0
2019-07-18 11:00:00,309.81,309.82,309.09,309.27,42872.0,309.81,309.82,309.09,309.27,42872.0
2019-07-18 11:10:00,309.37,309.62,309.21,309.38,26560.0,309.37,309.62,309.21,309.38,26560.0
2019-07-18 11:20:00,309.41,309.61,309.32,309.58,33747.0,309.41,309.61,309.32,309.58,33747.0
2019-07-18 11:30:00,309.55,309.56,308.56,308.63,31511.0,309.55,309.56,308.56,308.63,31511.0
2019-07-18 11:40:00,308.5,308.81,308.35,308.42,62183.0,308.5,308.81,308.35,308.42,62183.0
2019-07-18 11:50:00,308.39,308.5,308.08,308.22,34518.0,308.39,308.5,308.08,308.22,34518.0
2019-07-18 12:00:00,308.3,308.44,308.17,308.36,40299.0,308.3,308.44,308.17,308.36,40299.0
2019-07-18 12:10:00,308.38,308.59,308.22,308.58,17832.0,308.38,308.59,308.22,308.58,17832.0
2019-07-18 12:20:00,308.65,308.94,308.5,308.81,16159.0,308.65,308.94,308.5,308.81,16159.0
2019-07-18 12:30:00,308.88,308.98,308.64,308.76,6137.0,308.88,308.98,308.64,308.76,6137.0
2019-07-18 12:40:00,308.81,309.34,308.77,308.87,26406.0,308.81,309.34,308.77,308.87,26406.0
2019-07-18 12:50:00,308.9,309.11,308.87,309.11,12660.0,308.9,309.11,308.87,309.11,12660.0
2019-07-18 13:00:00,309.11,309.2,308.93,309.0,9892.0,309.11,309.2,308.93,309.0,9892.0
2019-07-18 13:10:00,309.04,309.26,308.94,308.99,15011.0,309.04,309.26,308.94,308.99,15011.0
2019-07-18 13:20:00,309.0,309.09,308.72,308.76,10591.0,309.0,309.09,308.72,308.76,10591.0
2019-07-18 13:30:00,308.75,308.78,308.4,308.43,11970.0,308.75,308.78,308.4,308.43,11970.0
2019-07-18 13:40:00,308.5,308.6,308.27,308.27,9006.0,308.5,308.6,308.27,308.27,9006.0
2019-07-18 13:50:00,308.24,308.48,308.19,308.46,13166.0,308.24,308.48,308.19,308.46,13166.0
2019-07-18 14:00:00,308.5,308.93,308.44,308.85,7265.0,308.5,308.93,308.44,308.85,7265.0
2019-07-18 14:10:00,308.92,309.2,308.9,309.12,10370.0,308.92,309.2,308.9,309.12,10370.0
2019-07-18 14:20:00,309.21,309.8,309.21,309.58,9131.0,309.21,309.8,309.21,309.58,9131.0
2019-07-18 14:30:00,309.73,310.39,309.56,310.29,17134.0,309.73,310.39,309.56,310.29,17134.0
2019-07-18 14:40:00,310.19,310.58,310.12,310.4,17071.0,310.19,310.58,310.12,310.4,17071.0
2019-07-18 14:50:00,310.35,310.6,310.09,310.51,16309.0,310.35,310.6,310.09,310.51,16309.0
2019-07-18 15:00:00,310.57,310.92,310.36,310.38,28993.0,310.57,310.92,310.36,310.38,28993.0
2019-07-18 15:10:00,310.3,310.4,309.63,309.73,19255.0,310.3,310.4,309.63,309.73,19255.0
2019-07-18 15:20:00,309.72,310.11,309.67,310.06,37383.0,309.72,310.11,309.67,310.06,37383.0
2019-07-18 15:30:00,309.93,310.19,309.74,310.04,28839.0,309.93,310.19,309.74,310.04,28839.0
2019-07-18 15:40:00,310.08,310.12,309.78,310.02,27833.0,310.08,310.12,309.78,310.02,27833.0
2019-07-18 15:50:00,310.04,310.38,309.6,310.15,76077.0,310.04,310.38,309.6,310.15,76077.0
2019-07-19 09:30:00,311.56,313.1,310.09,312.77,157421.0,311.56,313.1,310.09,312.77,157421.0
2019-07-19 09:40:00,312.68,313.11,310.88,311.34,29347.0,312.68,313.11,310.88,311.34,29347.0
2019-07-19 09:50:00,311.4,311.7,310.82,311.32,20260.0,311.4,311.7,310.82,311.32,20260.0
2019-07-19 10:00:00,311.37,311.76,310.14,310.15,16515.0,311.37,311.76,310.14,310.15,16515.0
2019-07-19 10:10:00,310.12,311.5,310.05,311.26,30283.0,310.12,311.5,310.05,311.26,30283.0
2019-07-19 10:20:00,311.23,311.35,310.51,311.01,23329.0,311.23,311.35,310.51,311.01,23329.0
2019-07-19 10:30:00,311.0,311.11,310.5,310.59,20538.0,311.0,311.11,310.5,310.59,20538.0
2019-07-19 10:40:00,310.59,310.84,310.0,310.26,80581.0,310.59,310.84,310.0,310.26,80581.0
2019-07-19 10:50:00,310.27,310.35,309.69,310.11,25742.0,310.27,310.35,309.69,310.11,25742.0
2019-07-19 11:00:00,310.0,310.59,309.96,310.59,12337.0,310.0,310.59,309.96,310.59,12337.0
2019-07-19 11:10:00,310.54,311.03,310.42,310.87,17755.0,310.54,311.03,310.42,310.87,17755.0
2019-07-19 11:20:00,310.84,310.84,310.28,310.28,12865.0,310.84,310.84,310.28,310.28,12865.0
2019-07-19 11:30:00,310.38,310.38,309.53,309.64,32722.0,310.38,310.38,309.53,309.64,32722.0
2019-07-19 11:40:00,309.54,309.54,308.67,309.11,26692.0,309.54,309.54,308.67,309.11,26692.0
2019-07-19 11:50:00,309.22,309.35,308.39,308.58,49331.0,309.22,309.35,308.39,308.58,49331.0
2019-07-19 12:00:00,308.58,309.07,308.52,308.9,12825.0,308.58,309.07,308.52,308.9,12825.0
2019-07-19 12:10:00,308.95,309.31,308.85,309.22,16522.0,308.95,309.31,308.85,309.22,16522.0
2019-07-19 12:20:00,309.2,309.56,308.98,309.48,6540.0,309.2,309.56,308.98,309.48,6540.0
2019-07-19 12:30:00,309.54,309.87,309.54,309.58,10767.0,309.54,309.87,309.54,309.58,10767.0
2019-07-19 12:40:00,309.59,309.79,309.44,309.54,7725.0,309.59,309.79,309.44,309.54,7725.0
2019-07-19 12:50:00,309.56,309.74,309.33,309.44,9462.0,309.56,309.74,309.33,309.44,9462.0
2019-07-19 13:00:00,309.41,309.41,308.4,308.69,51490.0,309.41,309.41,308.4,308.69,51490.0
2019-07-19 13:10:00,308.75,308.82,308.5,308.5,27764.0,308.75,308.82,308.5,308.5,27764.0
2019-07-19 13:20:00,308.53,308.55,308.07,308.14,18056.0,308.53,308.55,308.07,308.14,18056.0
2019-07-19 13:30:00,308.17,308.19,307.62,307.65,14486.0,308.17,308.19,307.62,307.65,14486.0
2019-07-19 13:40:00,307.66,308.24,307.41,308.21,21052.0,307.66,308.24,307.41,308.21,21052.0
2019-07-19 13:50:00,308.15,308.37,307.93,308.37,15364.0,308.15,308.37,307.93,308.37,15364.0
2019-07-19 14:00:00,308.44,308.85,307.68,307.68,27330.0,308.44,308.85,307.68,307.68,27330.0
2019-07-19 14:10:00,307.62,307.7,306.69,306.92,49148.0,307.62,307.7,306.69,306.92,49148.0
2019-07-19 14:20:00,306.75,307.16,306.25,306.41,11139.0,306.75,307.16,306.25,306.41,11139.0
2019-07-19 14:30:00,306.44,306.78,305.57,305.94,18599.0,306.44,306.78,305.57,305.94,18599.0
2019-07-19 14:40:00,305.98,306.61,305.95,306.59,24523.0,305.98,306.61,305.95,306.59,24523.0
2019-07-19 14:50:00,306.59,307.16,306.37,306.92,31531.0,306.59,307.16,306.37,306.92,31531.0
2019-07-19 15:00:00,306.85,306.86,306.06,306.35,23535.0,306.85,306.86,306.06,306.35,23535.0
2019-07-19 15:10:00,306.35,306.47,305.75,305.8,23852.0,306.35,306.47,305.75,305.8,23852.0
2019-07-19 15:20:00,305.86,306.11,305.26,305.98,31755.0,305.86,306.11,305.26,305.98,31755.0
2019-07-19 15:30:00,306.08,306.32,305.82,306.24,36402.0,306.08,306.32,305.82,306.24,36402.0
2019-07-19 15:40:00,306.17,306.66,305.98,306.14,48560.0,306.17,306.66,305.98,306.14,48560.0
2019-07-19 15:50:00,306.15,307.33,306.06,306.92,212513.0,306.15,307.33,306.06,306.92,212513.0
2019-07-22 09:30:00,308.27,308.97,307.14,307.62,55576.0,308.27,308.97,307.14,307.62,55576.0
2019-07-22 09:40:00,307.58,308.35,307.23,307.86,22484.0,307.58,308.35,307.23,307.86,22484.0
2019-07-22 09:50:00,307.89,309.19,307.7,309.19,30541.0,307.89,309.19,307.7,309.19,30541.0
2019-07-22 10:00:00,309.19,309.76,309.0,309.23,36640.0,309.19,309.76,309.0,309.23,36640.0
2019-07-22 10:10:00,309.27,309.3,308.02,308.02,32539.0,309.27,309.3,308.02,308.02,32539.0
2019-07-22 10:20:00,307.96,308.08,307.41,307.91,30735.0,307.96,308.08,307.41,307.91,30735.0
2019-07-22 10:30:00,307.96,309.15,307.96,309.15,21993.0,307.96,309.15,307.96,309.15,21993.0
2019-07-22 10:40:00,309.24,309.24,308.34,308.9,40066.0,309.24,309.24,308.34,308.9,40066.0
2019-07-22 10:50:00,308.88,308.93,308.27,308.28,41973.0,308.88,308.93,308.27,308.28,41973.0
2019-07-22 11:00:00,308.25,308.64,308.1,308.28,15721.0,308.25,308.64,308.1,308.28,15721.0
2019-07-22 11:10:00,308.25,308.25,307.36,307.56,13406.0,308.25,308.25,307.36,307.56,13406.0
2019-07-22 11:20:00,307.73,307.9,307.29,307.81,16540.0,307.73,307.9,307.29,307.81,16540.0
2019-07-22 11:30:00,307.85,308.06,307.58,307.95,14100.0,307.85,308.06,307.58,307.95,14100.0
2019-07-22 11:40:00,307.92,308.26,307.91,308.03,15126.0,307.92,308.26,307.91,308.03,15126.0
2019-07-22 11:50:00,308.12,308.7,308.02,308.52,17261.0,308.12,308.7,308.02,308.52,17261.0
2019-07-22 12:00:00,308.6,308.77,307.99,308.48,6861.0,308.6,308.77,307.99,308.48,6861.0
2019-07-22 12:10:00,308.48,309.32,308.48,309.16,8161.0,308.48,309.32,308.48,309.16,8161.0
2019-07-22 12:20:00,309.17,309.5,309.16,309.16,10431.0,309.17,309.5,309.16,309.16,10431.0
2019-07-22 12:30:00,309.16,309.29,308.97,309.25,18259.0,309.16,309.29,308.97,309.25,18259.0
2019-07-22 12:40:00,309.28,309.61,309.15,309.51,15031.0,309.28,309.61,309.15,309.51,15031.0
2019-07-22 12:50:00,309.51,309.59,309.13,309.4,26431.0,309.51,309.59,309.13,309.4,26431.0
2019-07-22 13:00:00,309.39,309.47,308.87,308.99,19594.0,309.39,309.47,308.87,308.99,19594.0
2019-07-22 13:10:00,308.99,309.04,308.76,308.85,8121.0,308.99,309.04,308.76,308.85,8121.0
2019-07-22 13:20:00,308.91,309.35,308.88,309.2,8938.0,308.91,309.35,308.88,309.2,8938.0
2019-07-22 13:30:00,309.25,309.56,309.25,309.55,8195.0,309.25,309.56,309.25,309.55,8195.0
2019-07-22 13:40:00,309.62,309.74,309.32,309.46,8365.0,309.62,309.74,309.32,309.46,8365.0
2019-07-22 13:50:00,309.48,309.75,309.43,309.56,7203.0,309.48,309.75,309.43,309.56,7203.0
2019-07-22 14:00:00,309.55,309.92,309.5,309.65,10553.0,309.55,309.92,309.5,309.65,10553.0
2019-07-22 14:10:00,309.62,309.69,309.16,309.21,8326.0,309.62,309.69,309.16,309.21,8326.0
2019-07-22 14:20:00,309.19,309.38,308.88,309.02,13444.0,309.19,309.38,308.88,309.02,13444.0
2019-07-22 14:30:00,309.09,309.2,308.65,308.73,10869.0,309.09,309.2,308.65,308.73,10869.0
2019-07-22 14:40:00,308.75,308.99,308.72,308.96,12666.0,308.75,308.99,308.72,308.96,12666.0
2019-07-22 14:50:00,309.0,309.35,308.94,309.34,21378.0,309.0,309.35,308.94,309.34,21378.0
2019-07-22 15:00:00,309.31,309.92,309.3,309.46,14571.0,309.31,309.92,309.3,309.46,14571.0
2019-07-22 15:10:00,309.46,309.56,309.2,309.41,7534.0,309.46,309.56,309.2,309.41,7534.0
2019-07-22 15:20:00,309.44,309.65,309.16,309.6,26420.0,309.44,309.65,309.16,309.6,26420.0
2019-07-22 15:30:00,309.55,309.6,308.61,308.61,23567.0,309.55,309.6,308.61,308.61,23567.0
2019-07-22 15:40:00,308.61,308.68,308.3,308.5,21855.0,308.61,308.68,308.3,308.5,21855.0
2019-07-22 15:50:00,308.52,308.76,308.42,308.51,76356.0,308.52,308.76,308.42,308.51,76356.0
2019-07-23 09:30:00,309.91,309.98,307.76,307.93,58329.0,309.91,309.98,307.76,307.93,58329.0
2019-07-23 09:40:00,307.88,308.11,306.71,307.03,71718.0,307.88,308.11,306.71,307.03,71718.0
2019-07-23 09:50:00,306.88,306.88,306.18,306.52,54779.0,306.88,306.88,306.18,306.52,54779.0
2019-07-23 10:00:00,306.5,307.55,306.44,306.72,60400.0,306.5,307.55,306.44,306.72,60400.0
2019-07-23 10:10:00,306.7,307.16,306.39,306.47,37650.0,306.7,307.16,306.39,306.47,37650.0
2019-07-23 10:20:00,306.46,306.82,306.41,306.63,26723.0,306.46,306.82,306.41,306.63,26723.0
2019-07-23 10:30:00,306.57,307.49,306.43,307.49,22290.0,306.57,307.49,306.43,307.49,22290.0
2019-07-23 10:40:00,307.51,307.76,307.16,307.51,20073.0,307.51,307.76,307.16,307.51,20073.0
2019-07-23 10:50:00,307.4,307.77,307.22,307.22,13147.0,307.4,307.77,307.22,307.22,13147.0
2019-07-23 11:00:00,307.19,307.21,306.87,307.08,10940.0,307.19,307.21,306.87,307.08,10940.0
2019-07-23 11:10:00,307.1,307.3,306.92,306.98,19381.0,307.1,307.3,306.92,306.98,19381.0
2019-07-23 11:20:00,307.0,307.59,306.94,307.15,13933.0,307.0,307.59,306.94,307.15,13933.0
2019-07-23 11:30:00,307.15,307.17,306.02,306.21,21069.0,307.15,307.17,306.02,306.21,21069.0
2019-07-23 11:40:00,306.2,306.3,305.84,306.01,25393.0,306.2,306.3,305.84,306.01,25393.0
2019-07-23 11:50:00,306.02,306.29,305.45,305.87,18528.0,306.02,306.29,305.45,305.87,18528.0
2019-07-23 12:00:00,305.88,306.25,305.22,305.87,30919.0,305.88,306.25,305.22,305.87,30919.0
2019-07-23 12:10:00,305.87,306.46,305.66,306.22,14605.0,305.87,306.46,305.66,306.22,14605.0
2019-07-23 12:20:00,306.18,306.39,305.29,305.37,14568.0,306.18,306.39,305.29,305.37,14568.0
2019-07-23 12:30:00,305.41,306.19,305.29,305.98,17245.0,305.41,306.19,305.29,305.98,17245.0
2019-07-23 12:40:00,305.83,306.23,305.76,306.19,10818.0,305.83,306.23,305.76,306.19,10818.0
2019-07-23 12:50:00,306.2,306.36,306.05,306.31,9876.0,306.2,306.36,306.05,306.31,9876.0
2019-07-23 13:00:00,306.31,306.42,306.24,306.37,10728.0,306.31,306.42,306.24,306.37,10728.0
2019-07-23 13:10:00,306.35,306.6,306.24,306.48,16467.0,306.35,306.6,306.24,306.48,16467.0
2019-07-23 13:20:00,306.39,306.63,306.28,306.52,9757.0,306.39,306.63,306.28,306.52,9757.0
2019-07-23 13:30:00,306.56,307.11,306.51,307.11,15889.0,306.56,307.11,306.51,307.11,15889.0
2019-07-23 13:40:00,307.15,308.01,307.02,307.57,35835.0,307.15,308.01,307.02,307.57,35835.0
2019-07-23 13:50:00,307.62,308.4,307.42,308.21,10326.0,307.62,308.4,307.42,308.21,10326.0
2019-07-23 14:00:00,308.28,308.4,307.61,307.64,11197.0,308.28,308.4,307.61,307.64,11197.0
2019-07-23 14:10:00,307.55,307.71,307.17,307.17,20667.0,307.55,307.71,307.17,307.17,20667.0
2019-07-23 14:20:00,307.15,307.19,306.82,307.06,20400.0,307.15,307.19,306.82,307.06,20400.0
2019-07-23 14:30:00,307.12,307.36,306.91,307.17,12406.0,307.12,307.36,306.91,307.17,12406.0
2019-07-23 14:40:00,307.2,307.39,307.12,307.28,14374.0,307.2,307.39,307.12,307.28,14374.0
2019-07-23 14:50:00,307.26,307.55,307.22,307.46,17432.0,307.26,307.55,307.22,307.46,17432.0
2019-07-23 15:00:00,307.45,307.52,307.02,307.16,27264.0,307.45,307.52,307.02,307.16,27264.0
2019-07-23 15:10:00,307.19,307.3,306.97,307.07,12274.0,307.19,307.3,306.97,307.07,12274.0
2019-07-23 15:20:00,307.09,307.37,307.05,307.2,22315.0,307.09,307.37,307.05,307.2,22315.0
2019-07-23 15:30:00,307.21,307.56,307.21,307.46,23591.0,307.21,307.56,307.21,307.46,23591.0
2019-07-23 15:40:00,307.41,307.6,307.3,307.35,26166.0,307.41,307.6,307.3,307.35,26166.0
2019-07-23 15:50:00,307.34,307.92,307.25,307.86,61256.0,307.34,307.92,307.25,307.86,61256.0
2019-07-24 09:30:00,305.81,306.87,305.81,306.07,78170.0,305.81,306.87,305.81,306.07,78170.0
2019-07-24 09:40:00,306.12,309.07,306.03,308.73,48306.0,306.12,309.07,306.03,308.73,48306.0
2019-07-24 09:50:00,308.73,309.38,308.36,309.0,30252.0,308.73,309.38,308.36,309.0,30252.0
2019-07-24 10:00:00,308.99,309.32,308.59,308.59,26831.0,308.99,309.32,308.59,308.59,26831.0
2019-07-24 10:10:00,308.58,308.71,307.9,307.99,15956.0,308.58,308.71,307.9,307.99,15956.0
2019-07-24 10:20:00,307.88,308.3,307.68,308.06,16758.0,307.88,308.3,307.68,308.06,16758.0
2019-07-24 10:30:00,308.06,308.66,308.03,308.51,36267.0,308.06,308.66,308.03,308.51,36267.0
2019-07-24 10:40:00,308.52,308.58,307.95,308.09,17293.0,308.52,308.58,307.95,308.09,17293.0
2019-07-24 10:50:00,308.2,308.33,307.64,307.94,12193.0,308.2,308.33,307.64,307.94,12193.0
2019-07-24 11:00:00,307.85,308.01,307.47,307.7,10104.0,307.85,308.01,307.47,307.7,10104.0
2019-07-24 11:10:00,307.59,307.88,307.3,307.69,31771.0,307.59,307.88,307.3,307.69,31771.0
2019-07-24 11:20:00,307.75,307.75,307.11,307.24,9492.0,307.75,307.75,307.11,307.24,9492.0
2019-07-24 11:30:00,307.28,308.0,307.25,307.95,9382.0,307.28,308.0,307.25,307.95,9382.0
2019-07-24 11:40:00,307.95,308.28,307.75,308.09,8821.0,307.95,308.28,307.75,308.09,8821.0
2019-07-24 11:50:00,308.07,308.16,307.76,307.94,8181.0,308.07,308.16,307.76,307.94,8181.0
2019-07-24 12:00:00,307.93,308.37,307.92,308.33,6493.0,307.93,308.37,307.92,308.33,6493.0
2019-07-24 12:10:00,308.31,308.56,308.23,308.35,7088.0,308.31,308.56,308.23,308.35,7088.0
2019-07-24 12:20:00,308.33,308.85,308.32,308.49,13952.0,308.33,308.85,308.32,308.49,13952.0
2019-07-24 12:30:00,308.53,308.77,308.43,308.65,16461.0,308.53,308.77,308.43,308.65,16461.0
2019-07-24 12:40:00,308.67,308.99,308.65,308.87,12475.0,308.67,308.99,308.65,308.87,12475.0
2019-07-24 12:50:00,308.93,308.95,308.77,308.83,7861.0,308.93,308.95,308.77,308.83,7861.0
2019-07-24 13:00:00,308.91,309.01,308.68,308.94,15640.0,308.91,309.01,308.68,308.94,15640.0
2019-07-24 13:10:00,308.94,309.02,308.77,308.82,10410.0,308.94,309.02,308.77,308.82,10410.0
2019-07-24 13:20:00,308.8,309.05,308.7,308.75,11334.0,308.8,309.05,308.7,308.75,11334.0
2019-07-24 13:30:00,308.78,308.87,308.52,308.53,7935.0,308.78,308.87,308.52,308.53,7935.0
2019-07-24 13:40:00,308.52,309.12,308.44,308.97,12874.0,308.52,309.12,308.44,308.97,12874.0
2019-07-24 13:50:00,309.01,309.3,308.83,309.24,14277.0,309.01,309.3,308.83,309.24,14277.0
2019-07-24 14:00:00,309.31,309.77,309.26,309.36,25028.0,309.31,309.77,309.26,309.36,25028.0
2019-07-24 14:10:00,309.44,309.6,309.24,309.43,10809.0,309.44,309.6,309.24,309.43,10809.0
2019-07-24 14:20:00,309.51,309.56,309.25,309.52,9905.0,309.51,309.56,309.25,309.52,9905.0
2019-07-24 14:30:00,309.62,309.77,309.55,309.65,18784.0,309.62,309.77,309.55,309.65,18784.0
2019-07-24 14:40:00,309.63,309.79,309.44,309.69,11445.0,309.63,309.79,309.44,309.69,11445.0
2019-07-24 14:50:00,309.7,310.08,309.7,310.0,23909.0,309.7,310.08,309.7,310.0,23909.0
2019-07-24 15:00:00,310.05,310.27,310.0,310.05,17563.0,310.05,310.27,310.0,310.05,17563.0
2019-07-24 15:10:00,310.1,310.74,310.1,310.54,22290.0,310.1,310.74,310.1,310.54,22290.0
2019-07-24 15:20:00,310.5,310.59,310.3,310.54,24608.0,310.5,310.59,310.3,310.54,24608.0
2019-07-24 15:30:00,310.5,310.7,310.4,310.46,34841.0,310.5,310.7,310.4,310.46,34841.0
2019-07-24 15:40:00,310.45,310.6,310.19,310.42,29737.0,310.45,310.6,310.19,310.42,29737.0
2019-07-24 15:50:00,310.43,310.63,310.12,310.25,81690.0,310.43,310.63,310.12,310.25,81690.0
2019-07-25 09:30:00,308.66,309.31,306.19,306.4,54734.0,308.66,309.31,306.19,306.4,54734.0
2019-07-25 09:40:00,306.44,307.72,306.13,306.13,59407.0,306.44,307.72,306.13,306.13,59407.0
2019-07-25 09:50:00,306.25,307.28,306.1,307.2,24270.0,306.25,307.28,306.1,307.2,24270.0
2019-07-25 10:00:00,307.27,308.02,306.83,307.75,22534.0,307.27,308.02,306.83,307.75,22534.0
2019-07-25 10:10:00,307.85,308.22,307.48,307.62,24243.0,307.85,308.22,307.48,307.62,24243.0
2019-07-25 10:20:00,307.71,307.71,306.79,307.69,12465.0,307.71,307.71,306.79,307.69,12465.0
2019-07-25 10:30:00,307.6,309.24,307.54,308.99,16850.0,307.6,309.24,307.54,308.99,16850.0
2019-07-25 10:40:00,309.0,309.26,308.72,308.87,17200.0,309.0,309.26,308.72,308.87,17200.0
2019-07-25 10:50:00,309.0,309.5,308.62,309.13,13794.0,309.0,309.5,308.62,309.13,13794.0
2019-07-25 11:00:00,309.11,309.62,309.08,309.16,10842.0,309.11,309.62,309.08,309.16,10842.0
2019-07-25 11:10:00,309.23,309.56,308.48,308.49,10702.0,309.23,309.56,308.48,308.49,10702.0
2019-07-25 11:20:00,308.65,308.65,307.11,308.39,40101.0,308.65,308.65,307.11,308.39,40101.0
2019-07-25 11:30:00,308.32,309.13,308.25,309.09,18927.0,308.32,309.13,308.25,309.09,18927.0
2019-07-25 11:40:00,309.15,309.66,308.87,308.87,10108.0,309.15,309.66,308.87,308.87,10108.0
2019-07-25 11:50:00,308.67,308.79,308.4,308.66,8353.0,308.67,308.79,308.4,308.66,8353.0
2019-07-25 12:00:00,308.7,308.82,308.26,308.45,12446.0,308.7,308.82,308.26,308.45,12446.0
2019-07-25 12:10:00,308.43,309.05,308.33,308.98,9291.0,308.43,309.05,308.33,308.98,9291.0
2019-07-25 12:20:00,308.98,308.99,308.71,308.71,12205.0,308.98,308.99,308.71,308.71,12205.0
2019-07-25 12:30:00,308.69,308.99,307.97,307.97,10848.0,308.69,308.99,307.97,307.97,10848.0
2019-07-25 12:40:00,308.0,308.11,307.4,307.93,10856.0,308.0,308.11,307.4,307.93,10856.0
2019-07-25 12:50:00,308.04,308.14,307.42,307.52,10799.0,308.04,308.14,307.42,307.52,10799.0
2019-07-25 13:00:00,307.4,307.71,307.25,307.64,13897.0,307.4,307.71,307.25,307.64,13897.0
2019-07-25 13:10:00,307.65,307.92,307.59,307.79,6144.0,307.65,307.92,307.59,307.79,6144.0
2019-07-25 13:20:00,307.73,307.93,307.44,307.86,9801.0,307.73,307.93,307.44,307.86,9801.0
2019-07-25 13:30:00,307.87,308.74,307.87,308.42,14973.0,307.87,308.74,307.87,308.42,14973.0
2019-07-25 13:40:00,308.42,308.71,308.35,308.38,5434.0,308.42,308.71,308.35,308.38,5434.0
2019-07-25 13:50:00,308.3,308.48,308.0,308.25,10399.0,308.3,308.48,308.0,308.25,10399.0
2019-07-25 14:00:00,308.34,308.87,308.33,308.72,10708.0,308.34,308.87,308.33,308.72,10708.0
2019-07-25 14:10:00,308.76,309.1,308.41,308.43,22503.0,308.76,309.1,308.41,308.43,22503.0
2019-07-25 14:20:00,308.53,308.65,308.25,308.43,9000.0,308.53,308.65,308.25,308.43,9000.0
2019-07-25 14:30:00,308.41,308.99,308.36,308.91,17957.0,308.41,308.99,308.36,308.91,17957.0
2019-07-25 14:40:00,308.93,308.93,308.59,308.61,12552.0,308.93,308.93,308.59,308.61,12552.0
2019-07-25 14:50:00,308.67,308.71,308.13,308.5,9524.0,308.67,308.71,308.13,308.5,9524.0
2019-07-25 15:00:00,308.48,308.79,308.43,308.54,27971.0,308.48,308.79,308.43,308.54,27971.0
2019-07-25 15:10:00,308.54,309.22,308.48,309.18,26413.0,308.54,309.22,308.48,309.18,26413.0
2019-07-25 15:20:00,309.17,309.5,309.13,309.37,12694.0,309.17,309.5,309.13,309.37,12694.0
2019-07-25 15:30:00,309.39,309.57,309.17,309.17,20528.0,309.39,309.57,309.17,309.17,20528.0
2019-07-25 15:40:00,309.08,309.32,308.93,309.06,30565.0,309.08,309.32,308.93,309.06,30565.0
2019-07-25 15:50:00,309.04,309.23,308.41,308.74,92146.0,309.04,309.23,308.41,308.74,92146.0
2019-07-26 09:30:00,309.97,311.88,309.26,311.78,78392.0,309.97,311.88,309.26,311.78,78392.0
2019-07-26 09:40:00,311.74,311.96,311.08,311.29,42176.0,311.74,311.96,311.08,311.29,42176.0
2019-07-26 09:50:00,311.38,311.71,310.73,311.61,33979.0,311.38,311.71,310.73,311.61,33979.0
2019-07-26 10:00:00,311.46,311.74,311.16,311.26,25064.0,311.46,311.74,311.16,311.26,25064.0
2019-07-26 10:10:00,311.25,311.62,310.21,311.13,20866.0,311.25,311.62,310.21,311.13,20866.0
2019-07-26 10:20:00,311.06,311.43,310.67,311.22,9591.0,311.06,311.43,310.67,311.22,9591.0
2019-07-26 10:30:00,311.18,311.26,310.57,310.71,10014.0,311.18,311.26,310.57,310.71,10014.0
2019-07-26 10:40:00,310.65,310.66,310.2,310.28,19364.0,310.65,310.66,310.2,310.28,19364.0
2019-07-26 10:50:00,310.32,310.52,310.17,310.41,37316.0,310.32,310.52,310.17,310.41,37316.0
2019-07-26 11:00:00,310.39,310.53,309.84,309.9,15694.0,310.39,310.53,309.84,309.9,15694.0
2019-07-26 11:10:00,309.91,310.32,309.79,310.02,10308.0,309.91,310.32,309.79,310.02,10308.0
2019-07-26 11:20:00,310.03,310.67,310.03,310.55,29450.0,310.03,310.67,310.03,310.55,29450.0
2019-07-26 11:30:00,310.51,310.96,310.44,310.96,13222.0,310.51,310.96,310.44,310.96,13222.0
2019-07-26 11:40:00,311.0,311.22,310.83,310.94,8914.0,311.0,311.22,310.83,310.94,8914.0
2019-07-26 11:50:00,310.85,311.19,310.74,311.16,15752.0,310.85,311.19,310.74,311.16,15752.0
2019-07-26 12:00:00,311.19,311.19,310.86,311.02,9997.0,311.19,311.19,310.86,311.02,9997.0
2019-07-26 12:10:00,311.04,311.45,310.83,311.21,17912.0,311.04,311.45,310.83,311.21,17912.0
2019-07-26 12:20:00,311.16,311.17,310.87,311.14,15204.0,311.16,311.17,310.87,311.14,15204.0
2019-07-26 12:30:00,311.11,311.21,310.89,311.0,13713.0,311.11,311.21,310.89,311.0,13713.0
2019-07-26 12:40:00,310.95,311.08,310.87,311.02,10742.0,310.95,311.08,310.87,311.02,10742.0
2019-07-26 12:50:00,311.0,311.1,310.88,310.99,9739.0,311.0,311.1,310.88,310.99,9739.0
2019-07-26 13:00:00,311.03,311.06,310.9,310.98,13863.0,311.03,311.06,310.9,310.98,13863.0
2019-07-26 13:10:00,311.0,311.19,310.82,310.82,18394.0,311.0,311.19,310.82,310.82,18394.0
2019-07-26 13:20:00,311.0,311.1,310.72,310.76,6050.0,311.0,311.1,310.72,310.76,6050.0
2019-07-26 13:30:00,310.67,310.89,310.63,310.76,11406.0,310.67,310.89,310.63,310.76,11406.0
2019-07-26 13:40:00,310.71,310.82,310.5,310.63,9295.0,310.71,310.82,310.5,310.63,9295.0
2019-07-26 13:50:00,310.59,311.04,310.46,310.98,12810.0,310.59,311.04,310.46,310.98,12810.0
2019-07-26 14:00:00,310.98,311.2,310.93,311.19,18442.0,310.98,311.2,310.93,311.19,18442.0
2019-07-26 14:10:00,311.21,311.42,311.19,311.4,11295.0,311.21,311.42,311.19,311.4,11295.0
2019-07-26 14:20:00,311.35,311.43,311.18,311.33,12309.0,311.35,311.43,311.18,311.33,12309.0
2019-07-26 14:30:00,311.41,311.48,311.21,311.48,8924.0,311.41,311.48,311.21,311.48,8924.0
2019-07-26 14:40:00,311.47,311.57,311.07,311.47,14735.0,311.47,311.57,311.07,311.47,14735.0
2019-07-26 14:50:00,311.44,311.83,311.42,311.77,14568.0,311.44,311.83,311.42,311.77,14568.0
2019-07-26 15:00:00,311.74,311.78,311.55,311.74,15545.0,311.74,311.78,311.55,311.74,15545.0
2019-07-26 15:10:00,311.77,312.21,311.73,312.12,43391.0,311.77,312.21,311.73,312.12,43391.0
2019-07-26 15:20:00,312.12,312.5,311.76,311.87,31681.0,312.12,312.5,311.76,311.87,31681.0
2019-07-26 15:30:00,311.87,312.1,311.8,312.02,21311.0,311.87,312.1,311.8,312.02,21311.0
2019-07-26 15:40:00,312.02,312.13,311.83,312.06,27130.0,312.02,312.13,311.83,312.06,27130.0
2019-07-26 15:50:00,312.06,312.07,311.15,311.27,76462.0,312.06,312.07,311.15,311.27,76462.0
2019-07-29 09:30:00,311.99,311.99,308.49,309.25,60049.0,311.99,311.99,308.49,309.25,60049.0
2019-07-29 09:40:00,309.18,309.19,306.67,306.67,68908.0,309.18,309.19,306.67,306.67,68908.0
2019-07-29 09:50:00,306.69,306.69,303.69,303.93,114017.0,306.69,306.69,303.69,303.93,114017.0
2019-07-29 10:00:00,303.91,304.91,302.54,302.75,70561.0,303.91,304.91,302.54,302.75,70561.0
2019-07-29 10:10:00,302.64,303.17,301.48,302.55,110425.0,302.64,303.17,301.48,302.55,110425.0
2019-07-29 10:20:00,302.55,303.36,302.37,303.23,94284.0,302.55,303.36,302.37,303.23,94284.0
2019-07-29 10:30:00,303.22,304.33,302.7,304.29,45358.0,303.22,304.33,302.7,304.29,45358.0
2019-07-29 10:40:00,304.18,304.89,303.89,304.7,62738.0,304.18,304.89,303.89,304.7,62738.0
2019-07-29 10:50:00,304.64,304.88,303.68,303.96,55743.0,304.64,304.88,303.68,303.96,55743.0
2019-07-29 11:00:00,303.91,304.84,303.85,304.44,42337.0,303.91,304.84,303.85,304.44,42337.0
2019-07-29 11:10:00,304.43,305.45,304.24,305.28,31493.0,304.43,305.45,304.24,305.28,31493.0
2019-07-29 11:20:00,305.45,305.59,305.13,305.4,44105.0,305.45,305.59,305.13,305.4,44105.0
2019-07-29 11:30:00,305.47,305.83,305.27,305.43,19359.0,305.47,305.83,305.27,305.43,19359.0
2019-07-29 11:40:00,305.53,306.01,305.47,306.0,15841.0,305.53,306.01,305.47,306.0,15841.0
2019-07-29 11:50:00,306.02,306.26,305.66,305.96,46811.0,306.02,306.26,305.66,305.96,46811.0
2019-07-29 12:00:00,305.92,305.92,305.5,305.86,9266.0,305.92,305.92,305.5,305.86,9266.0
2019-07-29 12:10:00,305.88,305.94,305.53,305.62,10779.0,305.88,305.94,305.53,305.62,10779.0
2019-07-29 12:20:00,305.59,305.86,305.42,305.43,13587.0,305.59,305.86,305.42,305.43,13587.0
2019-07-29 12:30:00,305.42,305.89,305.34,305.89,21405.0,305.42,305.89,305.34,305.89,21405.0
2019-07-29 12:40:00,305.93,306.83,305.9,306.83,20885.0,305.93,306.83,305.9,306.83,20885.0
2019-07-29 12:50:00,306.84,307.08,306.72,307.04,15621.0,306.84,307.08,306.72,307.04,15621.0
2019-07-29 13:00:00,307.03,307.49,307.03,307.29,18120.0,307.03,307.49,307.03,307.29,18120.0
2019-07-29 13:10:00,307.32,307.9,307.25,307.76,23506.0,307.32,307.9,307.25,307.76,23506.0
2019-07-29 13:20:00,307.78,307.87,307.62,307.87,9243.0,307.78,307.87,307.62,307.87,9243.0
2019-07-29 13:30:00,307.82,307.9,307.41,307.52,16059.0,307.82,307.9,307.41,307.52,16059.0
2019-07-29 13:40:00,307.49,307.6,307.3,307.6,11651.0,307.49,307.6,307.3,307.6,11651.0
2019-07-29 13:50:00,307.54,307.8,307.47,307.47,16958.0,307.54,307.8,307.47,307.47,16958.0
2019-07-29 14:00:00,307.54,307.58,306.88,306.9,19319.0,307.54,307.58,306.88,306.9,19319.0
2019-07-29 14:10:00,306.87,307.11,306.66,306.69,31404.0,306.87,307.11,306.66,306.69,31404.0
2019-07-29 14:20:00,306.77,306.94,306.42,306.48,24864.0,306.77,306.94,306.42,306.48,24864.0
2019-07-29 14:30:00,306.52,306.53,306.02,306.23,33244.0,306.52,306.53,306.02,306.23,33244.0
2019-07-29 14:40:00,306.26,306.55,306.05,306.1,16879.0,306.26,306.55,306.05,306.1,16879.0
2019-07-29 14:50:00,306.26,306.62,306.14,306.42,14219.0,306.26,306.62,306.14,306.42,14219.0
2019-07-29 15:00:00,306.5,306.71,306.27,306.51,29127.0,306.5,306.71,306.27,306.51,29127.0
2019-07-29 15:10:00,306.47,306.88,306.41,306.77,24297.0,306.47,306.88,306.41,306.77,24297.0
2019-07-29 15:20:00,306.85,307.1,306.68,306.83,15362.0,306.85,307.1,306.68,306.83,15362.0
2019-07-29 15:30:00,306.86,307.25,306.69,307.21,40987.0,306.86,307.25,306.69,307.21,40987.0
2019-07-29 15:40:00,307.21,307.26,306.91,306.95,47472.0,307.21,307.26,306.91,306.95,47472.0
2019-07-29 15:50:00,306.99,307.52,306.89,307.22,155847.0,306.99,307.52,306.89,307.22,155847.0
2019-07-30 09:30:00,305.1,306.25,304.04,305.43,84373.0,305.1,306.25,304.04,305.43,84373.0
2019-07-30 09:40:00,305.46,307.09,305.45,305.58,29102.0,305.46,307.09,305.45,305.58,29102.0
2019-07-30 09:50:00,305.56,305.97,305.12,305.13,43033.0,305.56,305.97,305.12,305.13,43033.0
2019-07-30 10:00:00,305.16,305.62,304.8,304.93,83338.0,305.16,305.62,304.8,304.93,83338.0
2019-07-30 10:10:00,305.0,305.72,304.61,305.31,85203.0,305.0,305.72,304.61,305.31,85203.0
2019-07-30 10:20:00,305.23,305.78,305.05,305.12,25468.0,305.23,305.78,305.05,305.12,25468.0
2019-07-30 10:30:00,305.13,305.54,304.25,304.27,41213.0,305.13,305.54,304.25,304.27,41213.0
2019-07-30 10:40:00,304.39,304.68,304.31,304.5,32763.0,304.39,304.68,304.31,304.5,32763.0
2019-07-30 10:50:00,304.54,305.05,304.24,304.51,41480.0,304.54,305.05,304.24,304.51,41480.0
2019-07-30 11:00:00,304.62,304.71,304.27,304.36,34134.0,304.62,304.71,304.27,304.36,34134.0
2019-07-30 11:10:00,304.39,304.6,304.14,304.15,22821.0,304.39,304.6,304.14,304.15,22821.0
2019-07-30 11:20:00,304.14,304.25,303.77,304.15,60032.0,304.14,304.25,303.77,304.15,60032.0
2019-07-30 11:30:00,304.17,304.35,304.04,304.22,43057.0,304.17,304.35,304.04,304.22,43057.0
2019-07-30 11:40:00,304.25,304.32,303.5,303.54,23143.0,304.25,304.32,303.5,303.54,23143.0
2019-07-30 11:50:00,303.59,303.84,303.17,303.46,32986.0,303.59,303.84,303.17,303.46,32986.0
2019-07-30 12:00:00,303.5,304.25,303.46,303.96,20476.0,303.5,304.25,303.46,303.96,20476.0
2019-07-30 12:10:00,304.0,304.14,303.77,303.81,33606.0,304.0,304.14,303.77,303.81,33606.0
2019-07-30 12:20:00,303.8,303.8,303.11,303.72,38718.0,303.8,303.8,303.11,303.72,38718.0
2019-07-30 12:30:00,303.82,304.06,303.76,303.82,16027.0,303.82,304.06,303.76,303.82,16027.0
2019-07-30 12:40:00,303.79,303.81,303.4,303.4,13962.0,303.79,303.81,303.4,303.4,13962.0
2019-07-30 12:50:00,303.37,303.37,302.94,303.29,29812.0,303.37,303.37,302.94,303.29,29812.0
2019-07-30 13:00:00,303.32,303.57,303.2,303.37,18613.0,303.32,303.57,303.2,303.37,18613.0
2019-07-30 13:10:00,303.35,303.43,303.09,303.31,15596.0,303.35,303.43,303.09,303.31,15596.0
2019-07-30 13:20:00,303.29,303.35,302.9,302.99,29536.0,303.29,303.35,302.9,302.99,29536.0
2019-07-30 13:30:00,302.97,303.01,302.55,302.69,27348.0,302.97,303.01,302.55,302.69,27348.0
2019-07-30 13:40:00,302.65,303.06,302.59,303.0,35239.0,302.65,303.06,302.59,303.0,35239.0
2019-07-30 13:50:00,303.03,303.44,302.92,303.38,36809.0,303.03,303.44,302.92,303.38,36809.0
2019-07-30 14:00:00,303.47,304.69,303.46,304.36,24780.0,303.47,304.69,303.46,304.36,24780.0
2019-07-30 14:10:00,304.32,304.38,303.88,303.95,55551.0,304.32,304.38,303.88,303.95,55551.0
2019-07-30 14:20:00,303.97,304.16,303.8,303.85,30651.0,303.97,304.16,303.8,303.85,30651.0
2019-07-30 14:30:00,303.91,304.08,303.82,303.82,17642.0,303.91,304.08,303.82,303.82,17642.0
2019-07-30 14:40:00,303.86,303.86,303.53,303.75,17592.0,303.86,303.86,303.53,303.75,17592.0
2019-07-30 14:50:00,303.75,303.83,303.61,303.82,14073.0,303.75,303.83,303.61,303.82,14073.0
2019-07-30 15:00:00,303.78,304.0,303.51,303.51,17937.0,303.78,304.0,303.51,303.51,17937.0
2019-07-30 15:10:00,303.54,303.56,303.17,303.35,19008.0,303.54,303.56,303.17,303.35,19008.0
2019-07-30 15:20:00,303.33,303.47,302.98,303.11,26051.0,303.33,303.47,302.98,303.11,26051.0
2019-07-30 15:30:00,303.16,303.27,302.84,303.23,38492.0,303.16,303.27,302.84,303.23,38492.0
2019-07-30 15:40:00,303.22,303.84,303.1,303.75,43263.0,303.22,303.84,303.1,303.75,43263.0
2019-07-30 15:50:00,303.75,303.81,303.2,303.64,124387.0,303.75,303.81,303.2,303.64,124387.0
2019-07-31 09:30:00,303.61,304.12,302.0,302.41,87286.0,303.61,304.12,302.0,302.41,87286.0
2019-07-31 09:40:00,302.36,303.33,301.2,301.91,39015.0,302.36,303.33,301.2,301.91,39015.0
2019-07-31 09:50:00,301.9,302.6,301.41,302.33,26537.0,301.9,302.6,301.41,302.33,26537.0
2019-07-31 10:00:00,302.31,304.15,302.24,304.15,87068.0,302.31,304.15,302.24,304.15,87068.0
2019-07-31 10:10:00,304.18,304.22,303.25,303.72,33673.0,304.18,304.22,303.25,303.72,33673.0
2019-07-31 10:20:00,303.84,304.95,303.83,304.66,17144.0,303.84,304.95,303.83,304.66,17144.0
2019-07-31 10:30:00,304.47,304.47,303.28,303.34,44423.0,304.47,304.47,303.28,303.34,44423.0
2019-07-31 10:40:00,303.21,303.34,302.78,303.09,37701.0,303.21,303.34,302.78,303.09,37701.0
2019-07-31 10:50:00,303.08,303.58,303.07,303.45,31868.0,303.08,303.58,303.07,303.45,31868.0
2019-07-31 11:00:00,303.5,304.06,303.45,303.78,49539.0,303.5,304.06,303.45,303.78,49539.0
2019-07-31 11:10:00,303.73,303.78,303.07,303.23,25240.0,303.73,303.78,303.07,303.23,25240.0
2019-07-31 11:20:00,303.17,303.36,302.8,302.8,21332.0,303.17,303.36,302.8,302.8,21332.0
2019-07-31 11:30:00,302.78,303.09,302.68,303.01,20884.0,302.78,303.09,302.68,303.01,20884.0
2019-07-31 11:40:00,303.03,303.51,302.78,303.39,32257.0,303.03,303.51,302.78,303.39,32257.0
2019-07-31 11:50:00,303.38,303.65,303.3,303.5,21168.0,303.38,303.65,303.3,303.5,21168.0
2019-07-31 12:00:00,303.58,303.58,303.29,303.41,11473.0,303.58,303.58,303.29,303.41,11473.0
2019-07-31 12:10:00,303.37,303.5,303.16,303.33,16686.0,303.37,303.5,303.16,303.33,16686.0
2019-07-31 12:20:00,303.24,303.46,302.8,302.94,22372.0,303.24,303.46,302.8,302.94,22372.0
2019-07-31 12:30:00,302.93,303.01,302.73,302.8,16495.0,302.93,303.01,302.73,302.8,16495.0
2019-07-31 12:40:00,302.82,303.33,302.82,303.21,11421.0,302.82,303.33,302.82,303.21,11421.0
2019-07-31 12:50:00,303.13,303.23,302.74,303.17,20252.0,303.13,303.23,302.74,303.17,20252.0
2019-07-31 13:00:00,303.2,303.38,303.1,303.26,13863.0,303.2,303.38,303.1,303.26,13863.0
2019-07-31 13:10:00,303.31,303.44,302.81,302.83,78564.0,303.31,303.44,302.81,302.83,78564.0
2019-07-31 13:20:00,302.82,302.91,302.43,302.71,16176.0,302.82,302.91,302.43,302.71,16176.0
2019-07-31 13:30:00,302.72,303.03,302.65,302.87,15118.0,302.72,303.03,302.65,302.87,15118.0
2019-07-31 13:40:00,302.86,303.03,302.72,302.92,25478.0,302.86,303.03,302.72,302.92,25478.0
2019-07-31 13:50:00,302.93,303.05,302.46,302.85,26177.0,302.93,303.05,302.46,302.85,26177.0
2019-07-31 14:00:00,302.85,303.2,301.81,302.68,79748.0,302.85,303.2,301.81,302.68,79748.0
2019-07-31 14:10:00,302.7,303.3,302.47,303.1,81337.0,302.7,303.3,302.47,303.1,81337.0
2019-07-31 14:20:00,302.96,303.25,302.59,303.09,27863.0,302.96,303.25,302.59,303.09,27863.0
2019-07-31 14:30:00,303.18,303.45,301.24,301.24,47984.0,303.18,303.45,301.24,301.24,47984.0
2019-07-31 14:40:00,301.28,301.41,298.38,298.49,58712.0,301.28,301.41,298.38,298.49,58712.0
2019-07-31 14:50:00,298.43,299.57,295.11,299.46,99978.0,298.43,299.57,295.11,299.46,99978.0
2019-07-31 15:00:00,299.37,301.1,298.77,299.97,114142.0,299.37,301.1,298.77,299.97,114142.0
2019-07-31 15:10:00,300.13,300.24,298.97,299.65,114896.0,300.13,300.24,298.97,299.65,114896.0
2019-07-31 15:20:00,299.55,300.42,299.43,300.14,86906.0,299.55,300.42,299.43,300.14,86906.0
2019-07-31 15:30:00,300.07,300.21,299.55,299.86,43510.0,300.07,300.21,299.55,299.86,43510.0
2019-07-31 15:40:00,299.91,300.07,299.24,299.31,45964.0,299.91,300.07,299.24,299.31,45964.0
2019-07-31 15:50:00,299.29,299.5,298.77,298.86,211875.0,299.29,299.5,298.77,298.86,211875.0
2019-08-01 09:30:00,299.15,304.23,298.54,303.17,147929.0,299.15,304.23,298.54,303.17,147929.0
2019-08-01 09:40:00,303.39,303.41,299.82,300.51,77161.0,303.39,303.41,299.82,300.51,77161.0
2019-08-01 09:50:00,300.65,301.79,299.01,299.33,70807.0,300.65,301.79,299.01,299.33,70807.0
2019-08-01 10:00:00,299.33,301.26,299.27,300.84,60786.0,299.33,301.26,299.27,300.84,60786.0
2019-08-01 10:10:00,300.73,300.86,299.94,300.3,63724.0,300.73,300.86,299.94,300.3,63724.0
2019-08-01 10:20:00,300.42,301.44,300.02,301.34,66545.0,300.42,301.44,300.02,301.34,66545.0
2019-08-01 10:30:00,301.36,302.14,301.31,301.9,42804.0,301.36,302.14,301.31,301.9,42804.0
2019-08-01 10:40:00,302.02,302.48,301.77,302.47,25081.0,302.02,302.48,301.77,302.47,25081.0
2019-08-01 10:50:00,302.37,303.16,302.37,302.8,31561.0,302.37,303.16,302.37,302.8,31561.0
2019-08-01 11:00:00,302.8,303.23,301.95,302.07,31198.0,302.8,303.23,301.95,302.07,31198.0
2019-08-01 11:10:00,302.13,303.1,302.13,303.03,59266.0,302.13,303.1,302.13,303.03,59266.0
2019-08-01 11:20:00,303.03,304.21,303.0,304.04,25798.0,303.03,304.21,303.0,304.04,25798.0
2019-08-01 11:30:00,304.18,304.5,303.94,304.2,26686.0,304.18,304.5,303.94,304.2,26686.0
2019-08-01 11:40:00,304.3,304.97,304.15,304.91,39537.0,304.3,304.97,304.15,304.91,39537.0
2019-08-01 11:50:00,304.92,304.92,304.5,304.53,27064.0,304.92,304.92,304.5,304.53,27064.0
2019-08-01 12:00:00,304.54,304.54,303.96,304.07,29274.0,304.54,304.54,303.96,304.07,29274.0
2019-08-01 12:10:00,304.06,304.56,304.06,304.25,22193.0,304.06,304.56,304.06,304.25,22193.0
2019-08-01 12:20:00,304.2,304.54,304.19,304.46,18946.0,304.2,304.54,304.19,304.46,18946.0
2019-08-01 12:30:00,304.44,304.8,304.44,304.74,17896.0,304.44,304.8,304.44,304.74,17896.0
2019-08-01 12:40:00,304.69,304.99,304.66,304.79,18602.0,304.69,304.99,304.66,304.79,18602.0
2019-08-01 12:50:00,304.79,304.84,304.15,304.42,14463.0,304.79,304.84,304.15,304.42,14463.0
2019-08-01 13:00:00,304.43,304.56,304.27,304.47,15259.0,304.43,304.56,304.27,304.47,15259.0
2019-08-01 13:10:00,304.47,304.69,304.42,304.55,18244.0,304.47,304.69,304.42,304.55,18244.0
2019-08-01 13:20:00,304.5,304.61,301.81,302.01,54703.0,304.5,304.61,301.81,302.01,54703.0
2019-08-01 13:30:00,301.75,303.07,300.31,300.38,82725.0,301.75,303.07,300.31,300.38,82725.0
2019-08-01 13:40:00,300.45,301.4,299.82,301.15,41258.0,300.45,301.4,299.82,301.15,41258.0
2019-08-01 13:50:00,300.91,301.16,298.26,300.04,52369.0,300.91,301.16,298.26,300.04,52369.0
2019-08-01 14:00:00,299.87,300.34,298.17,298.41,60229.0,299.87,300.34,298.17,298.41,60229.0
2019-08-01 14:10:00,298.29,298.94,297.2,298.66,42602.0,298.29,298.94,297.2,298.66,42602.0
2019-08-01 14:20:00,298.66,298.7,297.46,298.16,22668.0,298.66,298.7,297.46,298.16,22668.0
2019-08-01 14:30:00,298.02,298.31,297.12,297.12,23888.0,298.02,298.31,297.12,297.12,23888.0
2019-08-01 14:40:00,297.23,298.56,296.77,298.5,47492.0,297.23,298.56,296.77,298.5,47492.0
2019-08-01 14:50:00,298.51,299.04,297.97,298.17,33258.0,298.51,299.04,297.97,298.17,33258.0
2019-08-01 15:00:00,298.3,298.52,297.53,297.55,24291.0,298.3,298.52,297.53,297.55,24291.0
2019-08-01 15:10:00,297.65,298.36,297.24,297.98,47226.0,297.65,298.36,297.24,297.98,47226.0
2019-08-01 15:20:00,297.86,299.13,297.67,298.69,97406.0,297.86,299.13,297.67,298.69,97406.0
2019-08-01 15:30:00,298.75,299.26,298.03,298.97,52103.0,298.75,299.26,298.03,298.97,52103.0
2019-08-01 15:40:00,299.01,299.74,298.75,299.16,74012.0,299.01,299.74,298.75,299.16,74012.0
2019-08-01 15:50:00,299.09,299.09,297.87,298.41,203497.0,299.09,299.09,297.87,298.41,203497.0
2019-08-02 09:30:00,295.57,297.35,293.01,297.22,178287.0,295.57,297.35,293.01,297.22,178287.0
2019-08-02 09:40:00,296.99,297.01,293.76,294.24,59544.0,296.99,297.01,293.76,294.24,59544.0
2019-08-02 09:50:00,294.39,295.78,294.26,295.13,93645.0,294.39,295.78,294.26,295.13,93645.0
2019-08-02 10:00:00,295.1,295.9,294.13,294.31,62660.0,295.1,295.9,294.13,294.31,62660.0
2019-08-02 10:10:00,294.31,294.34,292.44,292.53,56524.0,294.31,294.34,292.44,292.53,56524.0
2019-08-02 10:20:00,292.65,293.67,291.91,293.65,79383.0,292.65,293.67,291.91,293.65,79383.0
2019-08-02 10:30:00,293.68,293.68,291.58,292.29,137202.0,293.68,293.68,291.58,292.29,137202.0
2019-08-02 10:40:00,292.14,293.54,291.74,292.61,107083.0,292.14,293.54,291.74,292.61,107083.0
2019-08-02 10:50:00,292.62,292.77,291.82,291.82,71312.0,292.62,292.77,291.82,291.82,71312.0
2019-08-02 11:00:00,291.85,292.2,291.0,292.02,41790.0,291.85,292.2,291.0,292.02,41790.0
2019-08-02 11:10:00,292.07,292.68,291.9,292.5,54362.0,292.07,292.68,291.9,292.5,54362.0
2019-08-02 11:20:00,292.42,292.72,292.01,292.5,42343.0,292.42,292.72,292.01,292.5,42343.0
2019-08-02 11:30:00,292.37,292.75,291.66,291.77,38867.0,292.37,292.75,291.66,291.77,38867.0
2019-08-02 11:40:00,291.74,292.06,291.26,291.68,37821.0,291.74,292.06,291.26,291.68,37821.0
2019-08-02 11:50:00,291.64,291.93,290.94,291.76,56724.0,291.64,291.93,290.94,291.76,56724.0
2019-08-02 12:00:00,291.77,292.08,291.23,292.08,26900.0,291.77,292.08,291.23,292.08,26900.0
2019-08-02 12:10:00,292.15,292.57,291.76,292.56,32223.0,292.15,292.57,291.76,292.56,32223.0
2019-08-02 12:20:00,292.57,292.62,291.86,292.34,41455.0,292.57,292.62,291.86,292.34,41455.0
2019-08-02 12:30:00,292.3,292.42,291.66,292.3,28788.0,292.3,292.42,291.66,292.3,28788.0
2019-08-02 12:40:00,292.28,292.44,291.98,292.05,35277.0,292.28,292.44,291.98,292.05,35277.0
2019-08-02 12:50:00,292.17,292.17,291.16,291.19,25751.0,292.17,292.17,291.16,291.19,25751.0
2019-08-02 13:00:00,291.34,291.48,290.3,290.57,28986.0,291.34,291.48,290.3,290.57,28986.0
2019-08-02 13:10:00,290.64,290.74,290.16,290.55,23604.0,290.64,290.74,290.16,290.55,23604.0
2019-08-02 13:20:00,290.54,290.98,290.21,290.59,41114.0,290.54,290.98,290.21,290.59,41114.0
2019-08-02 13:30:00,290.59,290.76,289.54,289.85,38100.0,290.59,290.76,289.54,289.85,38100.0
2019-08-02 13:40:00,289.91,290.17,289.5,289.6,29714.0,289.91,290.17,289.5,289.6,29714.0
2019-08-02 13:50:00,289.59,290.06,289.42,289.9,22204.0,289.59,290.06,289.42,289.9,22204.0
2019-08-02 14:00:00,289.89,290.99,289.65,290.79,23098.0,289.89,290.99,289.65,290.79,23098.0
2019-08-02 14:10:00,290.75,291.37,290.6,291.3,34655.0,290.75,291.37,290.6,291.3,34655.0
2019-08-02 14:20:00,291.33,292.2,291.25,291.78,48245.0,291.33,292.2,291.25,291.78,48245.0
2019-08-02 14:30:00,291.76,292.29,291.44,292.2,29041.0,291.76,292.29,291.44,292.2,29041.0
2019-08-02 14:40:00,292.39,292.56,291.83,292.02,32042.0,292.39,292.56,291.83,292.02,32042.0
2019-08-02 14:50:00,291.97,292.17,291.58,292.12,25894.0,291.97,292.17,291.58,292.12,25894.0
2019-08-02 15:00:00,292.14,292.29,291.72,291.91,40721.0,292.14,292.29,291.72,291.91,40721.0
2019-08-02 15:10:00,291.85,292.28,291.68,292.28,32466.0,291.85,292.28,291.68,292.28,32466.0
2019-08-02 15:20:00,292.27,293.76,292.27,293.26,56375.0,292.27,293.76,292.27,293.26,56375.0
2019-08-02 15:30:00,293.25,294.43,293.02,293.82,83919.0,293.25,294.43,293.02,293.82,83919.0
2019-08-02 15:40:00,293.91,294.26,293.14,293.14,82656.0,293.91,294.26,293.14,293.14,82656.0
2019-08-02 15:50:00,293.27,294.22,292.88,293.78,228474.0,293.27,294.22,292.88,293.78,228474.0
2019-08-05 09:30:00,285.04,285.17,281.68,283.06,283284.0,285.04,285.17,281.68,283.06,283284.0
2019-08-05 09:40:00,283.01,284.13,281.94,283.37,97679.0,283.01,284.13,281.94,283.37,97679.0
2019-08-05 09:50:00,283.23,286.74,282.8,286.55,80819.0,283.23,286.74,282.8,286.55,80819.0
2019-08-05 10:00:00,286.56,286.87,284.56,284.66,93319.0,286.56,286.87,284.56,284.66,93319.0
2019-08-05 10:10:00,284.57,285.19,284.0,284.12,37557.0,284.57,285.19,284.0,284.12,37557.0
2019-08-05 10:20:00,284.28,285.54,284.0,285.44,25968.0,284.28,285.54,284.0,285.44,25968.0
2019-08-05 10:30:00,285.28,285.63,284.35,284.35,42626.0,285.28,285.63,284.35,284.35,42626.0
2019-08-05 10:40:00,284.41,284.81,284.02,284.33,35897.0,284.41,284.81,284.02,284.33,35897.0
2019-08-05 10:50:00,284.29,284.96,284.12,284.55,25629.0,284.29,284.96,284.12,284.55,25629.0
2019-08-05 11:00:00,284.44,285.45,284.13,285.13,31998.0,284.44,285.45,284.13,285.13,31998.0
2019-08-05 11:10:00,285.21,286.24,285.07,285.84,38342.0,285.21,286.24,285.07,285.84,38342.0
2019-08-05 11:20:00,285.78,285.84,284.38,284.91,33574.0,285.78,285.84,284.38,284.91,33574.0
2019-08-05 11:30:00,284.9,284.9,284.29,284.5,27467.0,284.9,284.9,284.29,284.5,27467.0
2019-08-05 11:40:00,284.43,284.71,284.13,284.57,19251.0,284.43,284.71,284.13,284.57,19251.0
2019-08-05 11:50:00,284.57,284.57,283.5,283.68,19666.0,284.57,284.57,283.5,283.68,19666.0
2019-08-05 12:00:00,283.69,283.9,282.87,282.96,28365.0,283.69,283.9,282.87,282.96,28365.0
2019-08-05 12:10:00,282.96,283.14,282.62,282.99,21453.0,282.96,283.14,282.62,282.99,21453.0
2019-08-05 12:20:00,282.95,283.15,282.42,282.5,34419.0,282.95,283.15,282.42,282.5,34419.0
2019-08-05 12:30:00,282.57,283.08,282.42,282.71,21477.0,282.57,283.08,282.42,282.71,21477.0
2019-08-05 12:40:00,282.7,282.74,281.82,281.91,58204.0,282.7,282.74,281.82,281.91,58204.0
2019-08-05 12:50:00,281.82,282.51,281.45,281.66,39853.0,281.82,282.51,281.45,281.66,39853.0
2019-08-05 13:00:00,281.55,282.22,281.55,281.92,28218.0,281.55,282.22,281.55,281.92,28218.0
2019-08-05 13:10:00,281.91,282.17,281.44,281.89,23197.0,281.91,282.17,281.44,281.89,23197.0
2019-08-05 13:20:00,281.93,282.49,281.93,282.34,89435.0,281.93,282.49,281.93,282.34,89435.0
2019-08-05 13:30:00,282.31,282.74,281.85,282.67,31190.0,282.31,282.74,281.85,282.67,31190.0
2019-08-05 13:40:00,282.64,282.69,281.26,281.57,32223.0,282.64,282.69,281.26,281.57,32223.0
2019-08-05 13:50:00,281.61,281.66,280.82,280.92,43904.0,281.61,281.66,280.82,280.92,43904.0
2019-08-05 14:00:00,280.91,281.0,280.04,280.04,47828.0,280.91,281.0,280.04,280.04,47828.0
2019-08-05 14:10:00,280.06,280.82,279.82,280.21,47672.0,280.06,280.82,279.82,280.21,47672.0
2019-08-05 14:20:00,280.13,280.71,279.63,279.63,54095.0,280.13,280.71,279.63,279.63,54095.0
2019-08-05 14:30:00,279.65,280.0,278.9,279.43,91976.0,279.65,280.0,278.9,279.43,91976.0
2019-08-05 14:40:00,279.35,279.85,278.75,278.93,70710.0,279.35,279.85,278.75,278.93,70710.0
2019-08-05 14:50:00,278.94,279.33,277.71,277.8,67090.0,278.94,279.33,277.71,277.8,67090.0
2019-08-05 15:00:00,277.81,278.4,276.78,277.05,87027.0,277.81,278.4,276.78,277.05,87027.0
2019-08-05 15:10:00,277.08,279.31,277.08,279.16,158819.0,277.08,279.31,277.08,279.16,158819.0
2019-08-05 15:20:00,279.3,279.98,278.29,278.37,105239.0,279.3,279.98,278.29,278.37,105239.0
2019-08-05 15:30:00,278.31,279.8,278.03,279.43,97781.0,278.31,279.8,278.03,279.43,97781.0
2019-08-05 15:40:00,279.43,280.59,279.14,280.38,118563.0,279.43,280.59,279.14,280.38,118563.0
2019-08-05 15:50:00,280.38,281.16,279.94,280.3,283541.0,280.38,281.16,279.94,280.3,283541.0
2019-08-06 09:30:00,283.63,285.86,283.5,284.32,139597.0,283.63,285.86,283.5,284.32,139597.0
2019-08-06 09:40:00,284.32,285.57,283.87,284.31,57747.0,284.32,285.57,283.87,284.31,57747.0
2019-08-06 09:50:00,284.17,285.55,284.06,285.55,55361.0,284.17,285.55,284.06,285.55,55361.0
2019-08-06 10:00:00,285.45,286.8,285.33,285.7,54267.0,285.45,286.8,285.33,285.7,54267.0
2019-08-06 10:10:00,285.67,285.7,283.54,283.76,64102.0,285.67,285.7,283.54,283.76,64102.0
2019-08-06 10:20:00,283.77,285.35,283.75,284.43,51051.0,283.77,285.35,283.75,284.43,51051.0
2019-08-06 10:30:00,284.4,285.91,284.2,285.5,42479.0,284.4,285.91,284.2,285.5,42479.0
2019-08-06 10:40:00,285.51,286.0,283.75,283.98,22367.0,285.51,286.0,283.75,283.98,22367.0
2019-08-06 10:50:00,284.07,285.22,283.95,285.03,25691.0,284.07,285.22,283.95,285.03,25691.0
2019-08-06 11:00:00,285.08,285.14,284.16,284.26,23157.0,285.08,285.14,284.16,284.26,23157.0
2019-08-06 11:10:00,284.47,284.48,283.12,283.26,46795.0,284.47,284.48,283.12,283.26,46795.0
2019-08-06 11:20:00,283.25,284.56,283.24,284.14,23441.0,283.25,284.56,283.24,284.14,23441.0
2019-08-06 11:30:00,284.12,284.17,282.5,283.08,26118.0,284.12,284.17,282.5,283.08,26118.0
2019-08-06 11:40:00,283.03,284.39,283.0,284.34,21038.0,283.03,284.39,283.0,284.34,21038.0
2019-08-06 11:50:00,284.37,284.64,283.53,284.49,13237.0,284.37,284.64,283.53,284.49,13237.0
2019-08-06 12:00:00,284.51,285.11,283.99,284.41,27926.0,284.51,285.11,283.99,284.41,27926.0
2019-08-06 12:10:00,284.48,284.87,283.88,283.95,11458.0,284.48,284.87,283.88,283.95,11458.0
2019-08-06 12:20:00,283.97,284.08,283.44,283.59,9379.0,283.97,284.08,283.44,283.59,9379.0
2019-08-06 12:30:00,283.47,283.98,283.41,283.81,12055.0,283.47,283.98,283.41,283.81,12055.0
2019-08-06 12:40:00,283.66,283.83,282.91,282.99,17056.0,283.66,283.83,282.91,282.99,17056.0
2019-08-06 12:50:00,282.86,283.18,282.63,283.07,18172.0,282.86,283.18,282.63,283.07,18172.0
2019-08-06 13:00:00,283.22,283.65,282.97,283.31,22367.0,283.22,283.65,282.97,283.31,22367.0
2019-08-06 13:10:00,283.27,283.52,283.12,283.37,13016.0,283.27,283.52,283.12,283.37,13016.0
2019-08-06 13:20:00,283.46,284.33,283.39,284.07,15258.0,283.46,284.33,283.39,284.07,15258.0
2019-08-06 13:30:00,284.24,284.46,284.0,284.42,20087.0,284.24,284.46,284.0,284.42,20087.0
2019-08-06 13:40:00,284.42,284.49,284.03,284.49,9169.0,284.42,284.49,284.03,284.49,9169.0
2019-08-06 13:50:00,284.57,284.63,284.03,284.63,14707.0,284.57,284.63,284.03,284.63,14707.0
2019-08-06 14:00:00,284.55,284.55,283.75,283.99,12538.0,284.55,284.55,283.75,283.99,12538.0
2019-08-06 14:10:00,284.09,285.68,284.0,285.68,15506.0,284.09,285.68,284.0,285.68,15506.0
2019-08-06 14:20:00,285.76,286.26,285.57,286.2,29561.0,285.76,286.26,285.57,286.2,29561.0
2019-08-06 14:30:00,286.15,286.62,285.83,286.23,41894.0,286.15,286.62,285.83,286.23,41894.0
2019-08-06 14:40:00,286.24,286.88,286.13,286.51,25636.0,286.24,286.88,286.13,286.51,25636.0
2019-08-06 14:50:00,286.54,286.57,285.72,285.83,31571.0,286.54,286.57,285.72,285.83,31571.0
2019-08-06 15:00:00,285.97,286.2,285.63,285.85,37735.0,285.97,286.2,285.63,285.85,37735.0
2019-08-06 15:10:00,285.72,286.39,285.63,286.25,22295.0,285.72,286.39,285.63,286.25,22295.0
2019-08-06 15:20:00,286.29,286.58,285.95,286.1,33543.0,286.29,286.58,285.95,286.1,33543.0
2019-08-06 15:30:00,286.04,286.45,285.69,286.43,35487.0,286.04,286.45,285.69,286.43,35487.0
2019-08-06 15:40:00,286.45,286.83,286.22,286.75,68049.0,286.45,286.83,286.22,286.75,68049.0
2019-08-06 15:50:00,286.83,286.99,285.96,286.08,161521.0,286.83,286.99,285.96,286.08,161521.0
2019-08-07 09:30:00,282.24,284.68,282.0,284.3,110456.0,282.24,284.68,282.0,284.3,110456.0
2019-08-07 09:40:00,284.46,284.66,282.31,283.37,78365.0,284.46,284.66,282.31,283.37,78365.0
2019-08-07 09:50:00,283.21,286.45,282.86,286.02,60898.0,283.21,286.45,282.86,286.02,60898.0
2019-08-07 10:00:00,285.96,287.04,285.35,287.04,33217.0,285.96,287.04,285.35,287.04,33217.0
2019-08-07 10:10:00,287.11,289.08,287.09,288.13,65076.0,287.11,289.08,287.09,288.13,65076.0
2019-08-07 10:20:00,288.07,288.68,287.03,287.76,49384.0,288.07,288.68,287.03,287.76,49384.0
2019-08-07 10:30:00,287.57,289.59,287.57,289.45,42285.0,287.57,289.59,287.57,289.45,42285.0
2019-08-07 10:40:00,289.56,289.88,287.97,289.09,40863.0,289.56,289.88,287.97,289.09,40863.0
2019-08-07 10:50:00,288.86,290.26,288.84,289.62,43882.0,288.86,290.26,288.84,289.62,43882.0
2019-08-07 11:00:00,289.57,289.57,288.11,288.92,25599.0,289.57,289.57,288.11,288.92,25599.0
2019-08-07 11:10:00,289.06,289.79,287.82,288.11,40361.0,289.06,289.79,287.82,288.11,40361.0
2019-08-07 11:20:00,288.19,288.5,287.1,287.32,37911.0,288.19,288.5,287.1,287.32,37911.0
2019-08-07 11:30:00,287.15,287.5,286.65,286.77,16206.0,287.15,287.5,286.65,286.77,16206.0
2019-08-07 11:40:00,286.54,286.77,285.52,285.99,20318.0,286.54,286.77,285.52,285.99,20318.0
2019-08-07 11:50:00,285.82,286.95,285.54,285.86,19849.0,285.82,286.95,285.54,285.86,19849.0
2019-08-07 12:00:00,285.91,286.03,284.7,285.05,20029.0,285.91,286.03,284.7,285.05,20029.0
2019-08-07 12:10:00,285.01,286.13,284.98,285.59,15880.0,285.01,286.13,284.98,285.59,15880.0
2019-08-07 12:20:00,285.51,285.6,284.53,285.51,30325.0,285.51,285.6,284.53,285.51,30325.0
2019-08-07 12:30:00,285.42,286.57,285.27,286.57,20859.0,285.42,286.57,285.27,286.57,20859.0
2019-08-07 12:40:00,286.39,287.34,286.31,286.96,12707.0,286.39,287.34,286.31,286.96,12707.0
2019-08-07 12:50:00,286.85,286.99,286.35,286.77,8022.0,286.85,286.99,286.35,286.77,8022.0
2019-08-07 13:00:00,286.73,287.49,286.67,287.42,8709.0,286.73,287.49,286.67,287.42,8709.0
2019-08-07 13:10:00,287.49,287.58,287.0,287.37,19754.0,287.49,287.58,287.0,287.37,19754.0
2019-08-07 13:20:00,287.36,287.68,287.13,287.21,11859.0,287.36,287.68,287.13,287.21,11859.0
2019-08-07 13:30:00,287.31,288.41,287.31,288.3,16706.0,287.31,288.41,287.31,288.3,16706.0
2019-08-07 13:40:00,288.51,289.46,288.51,289.46,19260.0,288.51,289.46,288.51,289.46,19260.0
2019-08-07 13:50:00,289.46,289.84,288.91,288.92,23054.0,289.46,289.84,288.91,288.92,23054.0
2019-08-07 14:00:00,288.98,289.8,288.96,289.76,20245.0,288.98,289.8,288.96,289.76,20245.0
2019-08-07 14:10:00,289.81,289.81,287.87,288.04,23385.0,289.81,289.81,287.87,288.04,23385.0
2019-08-07 14:20:00,288.06,288.82,287.54,288.82,25131.0,288.06,288.82,287.54,288.82,25131.0
2019-08-07 14:30:00,288.68,289.24,288.6,288.84,23984.0,288.68,289.24,288.6,288.84,23984.0
2019-08-07 14:40:00,288.71,289.99,288.6,289.48,14351.0,288.71,289.99,288.6,289.48,14351.0
2019-08-07 14:50:00,289.59,290.0,289.25,289.98,15601.0,289.59,290.0,289.25,289.98,15601.0
2019-08-07 15:00:00,289.89,289.97,288.96,289.18,21097.0,289.89,289.97,288.96,289.18,21097.0
2019-08-07 15:10:00,289.19,289.75,288.45,289.75,25189.0,289.19,289.75,288.45,289.75,25189.0
2019-08-07 15:20:00,289.8,290.24,289.64,290.1,30689.0,289.8,290.24,289.64,290.1,30689.0
2019-08-07 15:30:00,290.06,290.25,289.63,290.04,22297.0,290.06,290.25,289.63,290.04,22297.0
2019-08-07 15:40:00,289.96,290.06,289.09,289.13,25302.0,289.96,290.06,289.09,289.13,25302.0
2019-08-07 15:50:00,289.02,289.78,288.69,289.06,133676.0,289.02,289.78,288.69,289.06,133676.0
2019-08-08 09:30:00,292.75,293.52,290.64,292.05,151643.0,292.75,293.52,290.64,292.05,151643.0
2019-08-08 09:40:00,291.88,292.09,290.2,291.37,32901.0,291.88,292.09,290.2,291.37,32901.0
2019-08-08 09:50:00,291.27,292.29,290.26,291.95,35158.0,291.27,292.29,290.26,291.95,35158.0
2019-08-08 10:00:00,292.06,292.37,290.9,291.34,59739.0,292.06,292.37,290.9,291.34,59739.0
2019-08-08 10:10:00,291.25,291.37,290.38,290.48,28320.0,291.25,291.37,290.38,290.48,28320.0
2019-08-08 10:20:00,290.51,291.64,290.45,291.5,29363.0,290.51,291.64,290.45,291.5,29363.0
2019-08-08 10:30:00,291.55,292.09,291.13,291.85,53987.0,291.55,292.09,291.13,291.85,53987.0
2019-08-08 10:40:00,291.85,292.21,291.5,291.6,83387.0,291.85,292.21,291.5,291.6,83387.0
2019-08-08 10:50:00,291.63,292.63,291.59,292.32,175398.0,291.63,292.63,291.59,292.32,175398.0
2019-08-08 11:00:00,292.17,292.84,292.01,292.19,20198.0,292.17,292.84,292.01,292.19,20198.0
2019-08-08 11:10:00,292.09,293.18,292.09,293.11,12919.0,292.09,293.18,292.09,293.11,12919.0
2019-08-08 11:20:00,293.15,293.56,293.15,293.3,22172.0,293.15,293.56,293.15,293.3,22172.0
2019-08-08 11:30:00,293.38,293.73,293.23,293.57,20546.0,293.38,293.73,293.23,293.57,20546.0
2019-08-08 11:40:00,293.73,294.28,293.73,294.22,17600.0,293.73,294.28,293.73,294.22,17600.0
2019-08-08 11:50:00,294.19,294.3,293.89,294.01,15937.0,294.19,294.3,293.89,294.01,15937.0
2019-08-08 12:00:00,294.08,294.22,293.52,293.92,39198.0,294.08,294.22,293.52,293.92,39198.0
2019-08-08 12:10:00,293.84,294.42,293.57,294.42,17786.0,293.84,294.42,293.57,294.42,17786.0
2019-08-08 12:20:00,294.42,294.78,294.36,294.66,19329.0,294.42,294.78,294.36,294.66,19329.0
2019-08-08 12:30:00,294.72,295.34,294.65,294.96,36002.0,294.72,295.34,294.65,294.96,36002.0
2019-08-08 12:40:00,295.09,295.68,295.0,295.66,36099.0,295.09,295.68,295.0,295.66,36099.0
2019-08-08 12:50:00,295.79,295.98,295.68,295.96,22767.0,295.79,295.98,295.68,295.96,22767.0
2019-08-08 13:00:00,295.98,296.13,295.51,295.76,28265.0,295.98,296.13,295.51,295.76,28265.0
2019-08-08 13:10:00,295.75,296.22,295.74,296.1,30055.0,295.75,296.22,295.74,296.1,30055.0
2019-08-08 13:20:00,296.1,296.15,295.46,295.47,18137.0,296.1,296.15,295.46,295.47,18137.0
2019-08-08 13:30:00,295.46,295.83,295.46,295.77,10159.0,295.46,295.83,295.46,295.77,10159.0
2019-08-08 13:40:00,295.78,295.99,295.52,295.66,15945.0,295.78,295.99,295.52,295.66,15945.0
2019-08-08 13:50:00,295.64,295.97,295.58,295.67,8526.0,295.64,295.97,295.58,295.67,8526.0
2019-08-08 14:00:00,295.72,295.78,295.06,295.21,18536.0,295.72,295.78,295.06,295.21,18536.0
2019-08-08 14:10:00,295.23,295.89,295.22,295.59,16349.0,295.23,295.89,295.22,295.59,16349.0
2019-08-08 14:20:00,295.61,296.23,295.58,295.88,17628.0,295.61,296.23,295.58,295.88,17628.0
2019-08-08 14:30:00,295.95,296.3,295.85,296.04,12848.0,295.95,296.3,295.85,296.04,12848.0
2019-08-08 14:40:00,296.09,296.57,295.88,295.88,21718.0,296.09,296.57,295.88,295.88,21718.0
2019-08-08 14:50:00,295.97,296.46,295.96,296.1,12829.0,295.97,296.46,295.96,296.1,12829.0
2019-08-08 15:00:00,296.06,296.52,296.02,296.3,11750.0,296.06,296.52,296.02,296.3,11750.0
2019-08-08 15:10:00,296.19,296.3,295.83,296.18,17583.0,296.19,296.3,295.83,296.18,17583.0
2019-08-08 15:20:00,296.23,296.46,296.05,296.26,15296.0,296.23,296.46,296.05,296.26,15296.0
2019-08-08 15:30:00,296.19,297.08,296.19,297.04,38689.0,296.19,297.08,296.19,297.04,38689.0
2019-08-08 15:40:00,297.05,297.73,296.97,297.55,49321.0,297.05,297.73,296.97,297.55,49321.0
2019-08-08 15:50:00,297.57,297.87,296.99,297.85,149692.0,297.57,297.87,296.99,297.85,149692.0
2019-08-09 09:30:00,296.14,298.27,295.04,295.52,59527.0,296.14,298.27,295.04,295.52,59527.0
2019-08-09 09:40:00,295.61,296.35,293.94,293.98,26571.0,295.61,296.35,293.94,293.98,26571.0
2019-08-09 09:50:00,293.83,294.6,293.0,294.42,38951.0,293.83,294.6,293.0,294.42,38951.0
2019-08-09 10:00:00,294.38,295.12,293.18,293.66,22679.0,294.38,295.12,293.18,293.66,22679.0
2019-08-09 10:10:00,293.67,295.03,293.67,294.01,15693.0,293.67,295.03,293.67,294.01,15693.0
2019-08-09 10:20:00,294.27,294.27,292.8,293.66,33233.0,294.27,294.27,292.8,293.66,33233.0
2019-08-09 10:30:00,293.84,294.12,292.8,293.84,23171.0,293.84,294.12,292.8,293.84,23171.0
2019-08-09 10:40:00,293.81,293.83,293.16,293.48,14019.0,293.81,293.83,293.16,293.48,14019.0
2019-08-09 10:50:00,293.58,294.4,293.58,294.21,12722.0,293.58,294.4,293.58,294.21,12722.0
2019-08-09 11:00:00,294.15,294.33,293.6,293.72,22523.0,294.15,294.33,293.6,293.72,22523.0
2019-08-09 11:10:00,293.72,294.14,293.53,293.54,11167.0,293.72,294.14,293.53,293.54,11167.0
2019-08-09 11:20:00,293.5,293.54,292.15,292.3,33011.0,293.5,293.54,292.15,292.3,33011.0
2019-08-09 11:30:00,292.26,293.26,292.2,292.79,15464.0,292.26,293.26,292.2,292.79,15464.0
2019-08-09 11:40:00,292.69,293.69,292.49,293.69,29697.0,292.69,293.69,292.49,293.69,29697.0
2019-08-09 11:50:00,293.69,293.83,292.31,292.79,15245.0,293.69,293.83,292.31,292.79,15245.0
2019-08-09 12:00:00,292.78,293.42,292.7,293.28,19455.0,292.78,293.42,292.7,293.28,19455.0
2019-08-09 12:10:00,293.24,293.47,292.61,292.61,7800.0,293.24,293.47,292.61,292.61,7800.0
2019-08-09 12:20:00,292.6,292.91,292.31,292.64,9513.0,292.6,292.91,292.31,292.64,9513.0
2019-08-09 12:30:00,292.81,293.34,292.72,293.29,11029.0,292.81,293.34,292.72,293.29,11029.0
2019-08-09 12:40:00,293.49,293.97,293.27,293.77,7201.0,293.49,293.97,293.27,293.77,7201.0
2019-08-09 12:50:00,293.82,295.33,293.72,294.52,17030.0,293.82,295.33,293.72,294.52,17030.0
2019-08-09 13:00:00,294.49,294.8,294.23,294.46,9283.0,294.49,294.8,294.23,294.46,9283.0
2019-08-09 13:10:00,294.36,295.12,294.3,295.12,19066.0,294.36,295.12,294.3,295.12,19066.0
2019-08-09 13:20:00,295.09,295.97,294.99,295.89,20485.0,295.09,295.97,294.99,295.89,20485.0
2019-08-09 13:30:00,295.88,296.68,295.88,296.31,31058.0,295.88,296.68,295.88,296.31,31058.0
2019-08-09 13:40:00,296.29,296.77,296.04,296.32,19248.0,296.29,296.77,296.04,296.32,19248.0
2019-08-09 13:50:00,296.43,296.43,295.65,295.65,5858.0,296.43,296.43,295.65,295.65,5858.0
2019-08-09 14:00:00,295.7,295.87,295.45,295.87,7240.0,295.7,295.87,295.45,295.87,7240.0
2019-08-09 14:10:00,295.62,295.71,295.25,295.44,6733.0,295.62,295.71,295.25,295.44,6733.0
2019-08-09 14:20:00,295.23,295.96,295.18,295.82,6824.0,295.23,295.96,295.18,295.82,6824.0
2019-08-09 14:30:00,295.75,296.13,295.18,295.48,6724.0,295.75,296.13,295.18,295.48,6724.0
2019-08-09 14:40:00,295.46,295.72,295.31,295.38,9451.0,295.46,295.72,295.31,295.38,9451.0
2019-08-09 14:50:00,295.31,295.56,295.08,295.28,9842.0,295.31,295.56,295.08,295.28,9842.0
2019-08-09 15:00:00,295.13,296.29,295.13,296.27,15739.0,295.13,296.29,295.13,296.27,15739.0
2019-08-09 15:10:00,296.16,296.45,295.78,295.84,9826.0,296.16,296.45,295.78,295.84,9826.0
2019-08-09 15:20:00,295.82,296.32,295.63,296.18,7997.0,295.82,296.32,295.63,296.18,7997.0
2019-08-09 15:30:00,296.25,296.58,296.11,296.57,17243.0,296.25,296.58,296.11,296.57,17243.0
2019-08-09 15:40:00,296.58,296.58,295.65,295.65,22611.0,296.58,296.58,295.65,295.65,22611.0
2019-08-09 15:50:00,295.63,295.85,294.49,294.84,73224.0,295.63,295.85,294.49,294.84,73224.0
2019-08-12 09:30:00,293.14,294.42,291.13,291.71,52275.0,293.14,294.42,291.13,291.71,52275.0
2019-08-12 09:40:00,291.86,292.38,290.85,291.89,60031.0,291.86,292.38,290.85,291.89,60031.0
2019-08-12 09:50:00,291.92,292.57,291.63,292.26,11574.0,291.92,292.57,291.63,292.26,11574.0
2019-08-12 10:00:00,292.56,293.32,291.65,291.78,32410.0,292.56,293.32,291.65,291.78,32410.0
2019-08-12 10:10:00,291.85,292.44,291.55,292.1,24615.0,291.85,292.44,291.55,292.1,24615.0
2019-08-12 10:20:00,292.08,292.68,291.93,292.09,35090.0,292.08,292.68,291.93,292.09,35090.0
2019-08-12 10:30:00,292.02,292.76,292.02,292.76,7606.0,292.02,292.76,292.02,292.76,7606.0
2019-08-12 10:40:00,292.7,292.91,291.4,291.9,20881.0,292.7,292.91,291.4,291.9,20881.0
2019-08-12 10:50:00,291.87,292.59,291.71,292.38,11376.0,291.87,292.59,291.71,292.38,11376.0
2019-08-12 11:00:00,292.33,292.33,291.09,291.09,22384.0,292.33,292.33,291.09,291.09,22384.0
2019-08-12 11:10:00,291.17,291.17,290.14,291.0,40826.0,291.17,291.17,290.14,291.0,40826.0
2019-08-12 11:20:00,291.0,291.63,291.0,291.63,14220.0,291.0,291.63,291.0,291.63,14220.0
2019-08-12 11:30:00,291.59,292.02,291.02,291.3,20978.0,291.59,292.02,291.02,291.3,20978.0
2019-08-12 11:40:00,291.28,292.33,291.15,292.11,11531.0,291.28,292.33,291.15,292.11,11531.0
2019-08-12 11:50:00,292.02,292.3,291.83,291.9,13467.0,292.02,292.3,291.83,291.9,13467.0
2019-08-12 12:00:00,291.7,292.28,291.53,292.28,10044.0,291.7,292.28,291.53,292.28,10044.0
2019-08-12 12:10:00,292.27,292.56,291.69,291.95,16467.0,292.27,292.56,291.69,291.95,16467.0
2019-08-12 12:20:00,291.96,292.2,291.66,292.17,7336.0,291.96,292.2,291.66,292.17,7336.0
2019-08-12 12:30:00,292.05,292.59,291.97,292.25,12900.0,292.05,292.59,291.97,292.25,12900.0
2019-08-12 12:40:00,292.2,292.2,291.17,291.37,16953.0,292.2,292.2,291.17,291.37,16953.0
2019-08-12 12:50:00,291.28,291.41,290.77,291.13,17183.0,291.28,291.41,290.77,291.13,17183.0
2019-08-12 13:00:00,291.11,291.2,290.6,290.77,13687.0,291.11,291.2,290.6,290.77,13687.0
2019-08-12 13:10:00,290.86,291.1,290.39,290.45,10681.0,290.86,291.1,290.39,290.45,10681.0
2019-08-12 13:20:00,290.58,291.05,290.54,290.89,8716.0,290.58,291.05,290.54,290.89,8716.0
2019-08-12 13:30:00,290.93,290.94,290.15,290.16,8812.0,290.93,290.94,290.15,290.16,8812.0
2019-08-12 13:40:00,290.17,290.35,289.67,289.74,34006.0,290.17,290.35,289.67,289.74,34006.0
2019-08-12 13:50:00,289.67,289.9,289.37,289.61,17130.0,289.67,289.9,289.37,289.61,17130.0
2019-08-12 14:00:00,289.5,289.56,289.15,289.36,13781.0,289.5,289.56,289.15,289.36,13781.0
2019-08-12 14:10:00,289.37,289.84,289.21,289.24,16263.0,289.37,289.84,289.21,289.24,16263.0
2019-08-12 14:20:00,289.35,289.35,288.7,288.7,15641.0,289.35,289.35,288.7,288.7,15641.0
2019-08-12 14:30:00,288.68,289.45,288.67,289.07,14696.0,288.68,289.45,288.67,289.07,14696.0
2019-08-12 14:40:00,288.97,288.97,287.79,288.07,27028.0,288.97,288.97,287.79,288.07,27028.0
2019-08-12 14:50:00,288.14,288.3,287.41,287.92,24766.0,288.14,288.3,287.41,287.92,24766.0
2019-08-12 15:00:00,287.98,288.61,287.8,288.41,23371.0,287.98,288.61,287.8,288.41,23371.0
2019-08-12 15:10:00,288.13,288.4,287.92,288.14,21827.0,288.13,288.4,287.92,288.14,21827.0
2019-08-12 15:20:00,288.13,288.26,287.85,288.02,25803.0,288.13,288.26,287.85,288.02,25803.0
2019-08-12 15:30:00,288.05,288.3,287.9,288.28,27423.0,288.05,288.3,287.9,288.28,27423.0
2019-08-12 15:40:00,288.25,288.7,288.16,288.38,32593.0,288.25,288.7,288.16,288.38,32593.0
2019-08-12 15:50:00,288.45,288.82,288.27,288.64,85600.0,288.45,288.82,288.27,288.64,85600.0
2019-08-13 09:30:00,288.23,290.23,286.39,289.68,56516.0,288.23,290.23,286.39,289.68,56516.0
2019-08-13 09:40:00,289.59,293.44,288.59,291.89,80272.0,289.59,293.44,288.59,291.89,80272.0
2019-08-13 09:50:00,291.84,294.0,291.3,294.0,63559.0,291.84,294.0,291.3,294.0,63559.0
2019-08-13 10:00:00,293.72,294.08,292.52,293.74,60406.0,293.72,294.08,292.52,293.74,60406.0
2019-08-13 10:10:00,293.73,295.0,293.23,294.98,61471.0,293.73,295.0,293.23,294.98,61471.0
2019-08-13 10:20:00,294.96,295.5,294.11,295.12,44984.0,294.96,295.5,294.11,295.12,44984.0
2019-08-13 10:30:00,295.3,295.42,294.3,294.32,31013.0,295.3,295.42,294.3,294.32,31013.0
2019-08-13 10:40:00,294.52,294.99,293.81,294.48,21647.0,294.52,294.99,293.81,294.48,21647.0
2019-08-13 10:50:00,294.53,294.93,294.0,294.31,28223.0,294.53,294.93,294.0,294.31,28223.0
2019-08-13 11:00:00,294.09,294.38,293.52,294.28,24585.0,294.09,294.38,293.52,294.28,24585.0
2019-08-13 11:10:00,294.22,294.54,292.02,292.33,30301.0,294.22,294.54,292.02,292.33,30301.0
2019-08-13 11:20:00,292.12,292.8,292.0,292.32,18135.0,292.12,292.8,292.0,292.32,18135.0
2019-08-13 11:30:00,292.35,293.0,291.79,292.96,23025.0,292.35,293.0,291.79,292.96,23025.0
2019-08-13 11:40:00,292.99,293.66,292.74,293.34,22104.0,292.99,293.66,292.74,293.34,22104.0
2019-08-13 11:50:00,293.38,294.31,293.15,294.29,30495.0,293.38,294.31,293.15,294.29,30495.0
2019-08-13 12:00:00,294.35,294.54,293.43,294.02,33154.0,294.35,294.54,293.43,294.02,33154.0
2019-08-13 12:10:00,294.12,294.49,293.98,294.25,11306.0,294.12,294.49,293.98,294.25,11306.0
2019-08-13 12:20:00,294.25,294.62,294.0,294.0,13177.0,294.25,294.62,294.0,294.0,13177.0
2019-08-13 12:30:00,293.87,293.99,293.25,293.31,12973.0,293.87,293.99,293.25,293.31,12973.0
2019-08-13 12:40:00,293.24,293.56,293.2,293.38,16081.0,293.24,293.56,293.2,293.38,16081.0
2019-08-13 12:50:00,293.38,293.55,292.87,293.22,19706.0,293.38,293.55,292.87,293.22,19706.0
2019-08-13 13:00:00,293.18,293.68,292.88,293.3,12834.0,293.18,293.68,292.88,293.3,12834.0
2019-08-13 13:10:00,293.26,293.81,292.35,292.86,17951.0,293.26,293.81,292.35,292.86,17951.0
2019-08-13 13:20:00,292.86,293.33,292.85,293.23,7610.0,292.86,293.33,292.85,293.23,7610.0
2019-08-13 13:30:00,293.34,293.69,293.11,293.34,10237.0,293.34,293.69,293.11,293.34,10237.0
2019-08-13 13:40:00,293.38,293.87,293.23,293.69,8813.0,293.38,293.87,293.23,293.69,8813.0
2019-08-13 13:50:00,293.86,294.13,293.86,293.94,11055.0,293.86,294.13,293.86,293.94,11055.0
2019-08-13 14:00:00,293.93,294.07,293.58,293.71,12490.0,293.93,294.07,293.58,293.71,12490.0
2019-08-13 14:10:00,293.77,294.2,293.61,294.07,20476.0,293.77,294.2,293.61,294.07,20476.0
2019-08-13 14:20:00,294.05,294.42,293.84,294.24,25547.0,294.05,294.42,293.84,294.24,25547.0
2019-08-13 14:30:00,294.29,294.5,294.06,294.32,19920.0,294.29,294.5,294.06,294.32,19920.0
2019-08-13 14:40:00,294.35,294.45,293.96,294.04,16980.0,294.35,294.45,293.96,294.04,16980.0
2019-08-13 14:50:00,294.01,294.14,293.56,293.64,19886.0,294.01,294.14,293.56,293.64,19886.0
2019-08-13 15:00:00,293.69,293.93,293.19,293.34,13615.0,293.69,293.93,293.19,293.34,13615.0
2019-08-13 15:10:00,293.33,293.46,293.08,293.38,31417.0,293.33,293.46,293.08,293.38,31417.0
2019-08-13 15:20:00,293.37,293.55,293.11,293.52,20712.0,293.37,293.55,293.11,293.52,20712.0
2019-08-13 15:30:00,293.53,293.58,293.28,293.55,36444.0,293.53,293.58,293.28,293.55,36444.0
2019-08-13 15:40:00,293.56,293.67,293.01,293.14,41968.0,293.56,293.67,293.01,293.14,41968.0
2019-08-13 15:50:00,293.12,293.57,292.82,293.17,170050.0,293.12,293.57,292.82,293.17,170050.0
2019-08-14 09:30:00,287.6,289.65,287.01,289.32,65982.0,287.6,289.65,287.01,289.32,65982.0
2019-08-14 09:40:00,289.0,289.0,286.56,287.19,35228.0,289.0,289.0,286.56,287.19,35228.0
2019-08-14 09:50:00,287.0,288.1,286.8,287.71,27829.0,287.0,288.1,286.8,287.71,27829.0
2019-08-14 10:00:00,287.72,287.72,286.0,286.55,29359.0,287.72,287.72,286.0,286.55,29359.0
2019-08-14 10:10:00,286.6,286.61,285.59,285.89,27561.0,286.6,286.61,285.59,285.89,27561.0
2019-08-14 10:20:00,285.89,287.37,285.83,286.59,28931.0,285.89,287.37,285.83,286.59,28931.0
2019-08-14 10:30:00,286.81,286.81,285.75,285.91,18054.0,286.81,286.81,285.75,285.91,18054.0
2019-08-14 10:40:00,285.75,286.23,285.27,285.55,27760.0,285.75,286.23,285.27,285.55,27760.0
2019-08-14 10:50:00,285.5,285.59,284.63,284.63,73635.0,285.5,285.59,284.63,284.63,73635.0
2019-08-14 11:00:00,284.63,284.87,283.9,283.92,38508.0,284.63,284.87,283.9,283.92,38508.0
2019-08-14 11:10:00,283.9,284.24,283.22,283.81,86093.0,283.9,284.24,283.22,283.81,86093.0
2019-08-14 11:20:00,283.79,284.41,283.64,283.86,67910.0,283.79,284.41,283.64,283.86,67910.0
2019-08-14 11:30:00,283.73,284.73,283.72,283.95,34869.0,283.73,284.73,283.72,283.95,34869.0
2019-08-14 11:40:00,283.98,283.99,282.23,282.76,63099.0,283.98,283.99,282.23,282.76,63099.0
2019-08-14 11:50:00,282.81,283.11,282.06,282.45,32185.0,282.81,283.11,282.06,282.45,32185.0
2019-08-14 12:00:00,282.34,282.4,281.54,281.64,35043.0,282.34,282.4,281.54,281.64,35043.0
2019-08-14 12:10:00,281.72,282.6,281.42,282.4,31148.0,281.72,282.6,281.42,282.4,31148.0
2019-08-14 12:20:00,282.25,282.51,281.66,282.1,21908.0,282.25,282.51,281.66,282.1,21908.0
2019-08-14 12:30:00,282.41,283.36,282.38,282.97,26155.0,282.41,283.36,282.38,282.97,26155.0
2019-08-14 12:40:00,283.16,283.42,282.66,282.8,24531.0,283.16,283.42,282.66,282.8,24531.0
2019-08-14 12:50:00,282.75,283.05,282.55,282.75,33027.0,282.75,283.05,282.55,282.75,33027.0
2019-08-14 13:00:00,282.75,283.14,282.27,283.01,26258.0,282.75,283.14,282.27,283.01,26258.0
2019-08-14 13:10:00,283.08,283.3,282.69,282.99,19321.0,283.08,283.3,282.69,282.99,19321.0
2019-08-14 13:20:00,282.92,284.52,282.91,284.06,33096.0,282.92,284.52,282.91,284.06,33096.0
2019-08-14 13:30:00,284.07,285.08,284.01,284.82,26500.0,284.07,285.08,284.01,284.82,26500.0
2019-08-14 13:40:00,284.9,285.44,284.83,284.92,17304.0,284.9,285.44,284.83,284.92,17304.0
2019-08-14 13:50:00,284.94,285.47,284.78,284.98,15984.0,284.94,285.47,284.78,284.98,15984.0
2019-08-14 14:00:00,284.92,285.13,284.46,284.76,16525.0,284.92,285.13,284.46,284.76,16525.0
2019-08-14 14:10:00,284.85,285.48,284.72,285.27,12008.0,284.85,285.48,284.72,285.27,12008.0
2019-08-14 14:20:00,285.15,285.15,284.12,284.12,14318.0,285.15,285.15,284.12,284.12,14318.0
2019-08-14 14:30:00,284.22,284.45,283.29,283.32,24526.0,284.22,284.45,283.29,283.32,24526.0
2019-08-14 14:40:00,283.38,283.95,282.96,283.81,34909.0,283.38,283.95,282.96,283.81,34909.0
2019-08-14 14:50:00,283.7,284.51,283.67,284.11,13023.0,283.7,284.51,283.67,284.11,13023.0
2019-08-14 15:00:00,284.1,285.35,283.87,284.99,16228.0,284.1,285.35,283.87,284.99,16228.0
2019-08-14 15:10:00,284.95,285.14,283.8,283.96,24473.0,284.95,285.14,283.8,283.96,24473.0
2019-08-14 15:20:00,283.89,285.02,283.43,284.31,27128.0,283.89,285.02,283.43,284.31,27128.0
2019-08-14 15:30:00,284.26,284.38,283.28,283.98,39267.0,284.26,284.38,283.28,283.98,39267.0
2019-08-14 15:40:00,283.88,284.38,283.32,283.97,78667.0,283.88,284.38,283.32,283.97,78667.0
2019-08-14 15:50:00,284.03,284.97,283.42,283.55,192712.0,284.03,284.97,283.42,283.55,192712.0
2019-08-15 09:30:00,285.88,286.49,283.78,284.03,124859.0,285.88,286.49,283.78,284.03,124859.0
2019-08-15 09:40:00,283.91,284.73,282.48,284.43,67437.0,283.91,284.73,282.48,284.43,67437.0
2019-08-15 09:50:00,284.33,284.64,283.54,284.05,59594.0,284.33,284.64,283.54,284.05,59594.0
2019-08-15 10:00:00,283.99,284.51,283.27,283.7,35369.0,283.99,284.51,283.27,283.7,35369.0
2019-08-15 10:10:00,283.57,284.81,283.43,283.81,32129.0,283.57,284.81,283.43,283.81,32129.0
2019-08-15 10:20:00,283.59,284.61,283.14,283.36,36294.0,283.59,284.61,283.14,283.36,36294.0
2019-08-15 10:30:00,283.21,284.23,282.84,283.61,19593.0,283.21,284.23,282.84,283.61,19593.0
2019-08-15 10:40:00,283.54,284.1,283.23,283.33,16068.0,283.54,284.1,283.23,283.33,16068.0
2019-08-15 10:50:00,283.3,283.9,283.23,283.37,18364.0,283.3,283.9,283.23,283.37,18364.0
2019-08-15 11:00:00,283.33,283.33,281.91,281.95,25381.0,283.33,283.33,281.91,281.95,25381.0
2019-08-15 11:10:00,281.93,282.53,281.77,282.4,15212.0,281.93,282.53,281.77,282.4,15212.0
2019-08-15 11:20:00,282.38,283.21,281.62,282.86,44232.0,282.38,283.21,281.62,282.86,44232.0
2019-08-15 11:30:00,282.87,283.2,282.68,283.03,66251.0,282.87,283.2,282.68,283.03,66251.0
2019-08-15 11:40:00,282.96,283.07,282.12,282.12,38549.0,282.96,283.07,282.12,282.12,38549.0
2019-08-15 11:50:00,282.55,283.05,282.06,282.8,39874.0,282.55,283.05,282.06,282.8,39874.0
2019-08-15 12:00:00,282.81,284.06,282.73,283.49,45315.0,282.81,284.06,282.73,283.49,45315.0
2019-08-15 12:10:00,283.32,283.51,283.17,283.28,16699.0,283.32,283.51,283.17,283.28,16699.0
2019-08-15 12:20:00,283.25,283.51,282.59,282.59,50150.0,283.25,283.51,282.59,282.59,50150.0
2019-08-15 12:30:00,282.91,282.93,282.24,282.3,42091.0,282.91,282.93,282.24,282.3,42091.0
2019-08-15 12:40:00,282.25,282.68,282.0,282.07,36526.0,282.25,282.68,282.0,282.07,36526.0
2019-08-15 12:50:00,282.13,282.95,282.1,282.91,12569.0,282.13,282.95,282.1,282.91,12569.0
2019-08-15 13:00:00,282.81,283.52,282.81,283.27,8432.0,282.81,283.52,282.81,283.27,8432.0
2019-08-15 13:10:00,283.3,283.71,283.12,283.61,11415.0,283.3,283.71,283.12,283.61,11415.0
2019-08-15 13:20:00,283.71,283.73,282.8,283.03,5657.0,283.71,283.73,282.8,283.03,5657.0
2019-08-15 13:30:00,282.95,283.3,282.62,282.74,13520.0,282.95,283.3,282.62,282.74,13520.0
2019-08-15 13:40:00,282.81,282.86,281.45,281.8,15290.0,282.81,282.86,281.45,281.8,15290.0
2019-08-15 13:50:00,281.83,281.83,280.86,281.29,38652.0,281.83,281.83,280.86,281.29,38652.0
2019-08-15 14:00:00,281.09,281.6,280.91,281.44,16530.0,281.09,281.6,280.91,281.44,16530.0
2019-08-15 14:10:00,281.49,282.33,281.44,281.51,19181.0,281.49,282.33,281.44,281.51,19181.0
2019-08-15 14:20:00,281.54,282.35,281.4,282.11,18797.0,281.54,282.35,281.4,282.11,18797.0
2019-08-15 14:30:00,282.21,282.4,281.62,281.66,17802.0,282.21,282.4,281.62,281.66,17802.0
2019-08-15 14:40:00,281.66,282.7,281.41,282.42,63186.0,281.66,282.7,281.41,282.42,63186.0
2019-08-15 14:50:00,282.31,282.4,281.46,281.89,23353.0,282.31,282.4,281.46,281.89,23353.0
2019-08-15 15:00:00,281.9,283.22,281.87,283.18,17819.0,281.9,283.22,281.87,283.18,17819.0
2019-08-15 15:10:00,283.18,283.26,282.73,283.07,18051.0,283.18,283.26,282.73,283.07,18051.0
2019-08-15 15:20:00,283.02,283.3,282.51,282.67,22462.0,283.02,283.3,282.51,282.67,22462.0
2019-08-15 15:30:00,282.67,283.29,282.55,283.14,48120.0,282.67,283.29,282.55,283.14,48120.0
2019-08-15 15:40:00,283.17,283.8,282.93,283.76,45487.0,283.17,283.8,282.93,283.76,45487.0
2019-08-15 15:50:00,283.69,283.91,282.54,282.71,131085.0,283.69,283.91,282.54,282.71,131085.0
2019-08-16 09:30:00,285.2,287.14,283.32,286.5,171410.0,285.2,287.14,283.32,286.5,171410.0
2019-08-16 09:40:00,286.5,286.94,285.31,285.46,26434.0,286.5,286.94,285.31,285.46,26434.0
2019-08-16 09:50:00,285.45,286.97,285.45,286.95,41843.0,285.45,286.97,285.45,286.95,41843.0
2019-08-16 10:00:00,286.89,287.5,285.92,286.21,41526.0,286.89,287.5,285.92,286.21,41526.0
2019-08-16 10:10:00,286.35,286.9,285.79,286.8,22685.0,286.35,286.9,285.79,286.8,22685.0
2019-08-16 10:20:00,286.54,288.07,286.54,287.41,44694.0,286.54,288.07,286.54,287.41,44694.0
2019-08-16 10:30:00,287.52,288.32,287.49,288.02,44099.0,287.52,288.32,287.49,288.02,44099.0
2019-08-16 10:40:00,288.14,289.1,287.92,288.9,50186.0,288.14,289.1,287.92,288.9,50186.0
2019-08-16 10:50:00,288.99,289.63,288.73,289.63,59035.0,288.99,289.63,288.73,289.63,59035.0
2019-08-16 11:00:00,289.63,290.15,289.59,290.06,76774.0,289.63,290.15,289.59,290.06,76774.0
2019-08-16 11:10:00,290.06,290.09,288.98,289.3,32422.0,290.06,290.09,288.98,289.3,32422.0
2019-08-16 11:20:00,289.29,290.0,288.9,289.04,31363.0,289.29,290.0,288.9,289.04,31363.0
2019-08-16 11:30:00,289.03,289.03,288.09,288.09,19233.0,289.03,289.03,288.09,288.09,19233.0
2019-08-16 11:40:00,288.08,288.58,287.94,288.57,14853.0,288.08,288.58,287.94,288.57,14853.0
2019-08-16 11:50:00,288.63,288.71,288.0,288.19,18409.0,288.63,288.71,288.0,288.19,18409.0
2019-08-16 12:00:00,288.24,288.33,288.01,288.21,9701.0,288.24,288.33,288.01,288.21,9701.0
2019-08-16 12:10:00,288.24,288.24,287.49,287.57,15382.0,288.24,288.24,287.49,287.57,15382.0
2019-08-16 12:20:00,287.59,287.95,287.42,287.84,25080.0,287.59,287.95,287.42,287.84,25080.0
2019-08-16 12:30:00,287.86,288.36,287.71,288.11,12394.0,287.86,288.36,287.71,288.11,12394.0
2019-08-16 12:40:00,288.18,288.4,287.98,288.08,10513.0,288.18,288.4,287.98,288.08,10513.0
2019-08-16 12:50:00,288.04,288.32,287.74,287.92,9564.0,288.04,288.32,287.74,287.92,9564.0
2019-08-16 13:00:00,287.99,288.38,287.99,288.31,13556.0,287.99,288.38,287.99,288.31,13556.0
2019-08-16 13:10:00,288.22,288.22,287.83,287.95,15165.0,288.22,288.22,287.83,287.95,15165.0
2019-08-16 13:20:00,288.04,288.45,287.89,288.31,11851.0,288.04,288.45,287.89,288.31,11851.0
2019-08-16 13:30:00,288.34,288.72,288.3,288.35,17833.0,288.34,288.72,288.3,288.35,17833.0
2019-08-16 13:40:00,288.32,288.44,287.77,287.86,12971.0,288.32,288.44,287.77,287.86,12971.0
2019-08-16 13:50:00,287.92,288.36,287.88,288.36,10729.0,287.92,288.36,287.88,288.36,10729.0
2019-08-16 14:00:00,288.34,288.41,287.86,287.86,10373.0,288.34,288.41,287.86,287.86,10373.0
2019-08-16 14:10:00,287.87,288.2,287.86,288.1,12063.0,287.87,288.2,287.86,288.1,12063.0
2019-08-16 14:20:00,288.05,288.19,287.76,287.96,14141.0,288.05,288.19,287.76,287.96,14141.0
2019-08-16 14:30:00,287.94,288.07,287.26,287.38,14214.0,287.94,288.07,287.26,287.38,14214.0
2019-08-16 14:40:00,287.3,287.62,287.1,287.31,16059.0,287.3,287.62,287.1,287.31,16059.0
2019-08-16 14:50:00,287.31,287.88,287.3,287.53,18181.0,287.31,287.88,287.3,287.53,18181.0
2019-08-16 15:00:00,287.37,288.06,287.36,287.81,15992.0,287.37,288.06,287.36,287.81,15992.0
2019-08-16 15:10:00,287.77,287.98,287.63,287.68,17357.0,287.77,287.98,287.63,287.68,17357.0
2019-08-16 15:20:00,287.71,287.78,287.28,287.28,22235.0,287.71,287.78,287.28,287.28,22235.0
2019-08-16 15:30:00,287.27,287.33,286.94,287.25,22780.0,287.27,287.33,286.94,287.25,22780.0
2019-08-16 15:40:00,287.28,288.0,286.97,287.2,45951.0,287.28,288.0,286.97,287.2,45951.0
2019-08-16 15:50:00,287.22,288.0,287.14,287.45,141845.0,287.22,288.0,287.14,287.45,141845.0
2019-08-19 09:30:00,291.32,291.77,290.06,290.32,92911.0,291.32,291.77,290.06,290.32,92911.0
2019-08-19 09:40:00,290.06,290.34,288.22,288.25,37160.0,290.06,290.34,288.22,288.25,37160.0
2019-08-19 09:50:00,288.42,289.04,288.3,289.01,22146.0,288.42,289.04,288.3,289.01,22146.0
2019-08-19 10:00:00,289.23,289.38,287.96,288.11,40750.0,289.23,289.38,287.96,288.11,40750.0
2019-08-19 10:10:00,287.89,288.0,287.17,287.96,25777.0,287.89,288.0,287.17,287.96,25777.0
2019-08-19 10:20:00,287.86,288.37,287.51,288.14,16880.0,287.86,288.37,287.51,288.14,16880.0
2019-08-19 10:30:00,288.12,288.57,288.1,288.5,17296.0,288.12,288.57,288.1,288.5,17296.0
2019-08-19 10:40:00,288.59,288.92,288.15,288.92,17940.0,288.59,288.92,288.15,288.92,17940.0
2019-08-19 10:50:00,288.88,289.26,288.73,289.08,19881.0,288.88,289.26,288.73,289.08,19881.0
2019-08-19 11:00:00,289.1,289.29,288.91,289.17,17994.0,289.1,289.29,288.91,289.17,17994.0
2019-08-19 11:10:00,289.1,289.34,288.71,288.92,33246.0,289.1,289.34,288.71,288.92,33246.0
2019-08-19 11:20:00,288.87,289.08,288.5,288.94,15837.0,288.87,289.08,288.5,288.94,15837.0
2019-08-19 11:30:00,288.93,289.17,288.63,289.07,13396.0,288.93,289.17,288.63,289.07,13396.0
2019-08-19 11:40:00,289.16,289.88,289.15,289.67,16424.0,289.16,289.88,289.15,289.67,16424.0
2019-08-19 11:50:00,289.64,290.1,289.41,289.41,20742.0,289.64,290.1,289.41,289.41,20742.0
2019-08-19 12:00:00,289.42,289.5,289.2,289.42,17904.0,289.42,289.5,289.2,289.42,17904.0
2019-08-19 12:10:00,289.35,289.52,289.0,289.12,17954.0,289.35,289.52,289.0,289.12,17954.0
2019-08-19 12:20:00,289.17,289.22,288.91,289.15,24534.0,289.17,289.22,288.91,289.15,24534.0
2019-08-19 12:30:00,289.15,289.24,288.87,289.02,19725.0,289.15,289.24,288.87,289.02,19725.0
2019-08-19 12:40:00,289.15,289.2,288.84,289.04,18361.0,289.15,289.2,288.84,289.04,18361.0
2019-08-19 12:50:00,289.03,289.03,288.65,288.75,20476.0,289.03,289.03,288.65,288.75,20476.0
2019-08-19 13:00:00,288.74,288.94,288.21,288.26,29615.0,288.74,288.94,288.21,288.26,29615.0
2019-08-19 13:10:00,288.26,288.32,287.9,288.05,33110.0,288.26,288.32,287.9,288.05,33110.0
2019-08-19 13:20:00,288.03,288.26,287.86,288.0,37882.0,288.03,288.26,287.86,288.0,37882.0
2019-08-19 13:30:00,288.0,288.11,287.83,287.9,19827.0,288.0,288.11,287.83,287.9,19827.0
2019-08-19 13:40:00,287.88,287.98,287.65,287.87,13024.0,287.88,287.98,287.65,287.87,13024.0
2019-08-19 13:50:00,287.84,288.08,287.71,287.81,18571.0,287.84,288.08,287.71,287.81,18571.0
2019-08-19 14:00:00,287.68,287.75,287.5,287.67,9550.0,287.68,287.75,287.5,287.67,9550.0
2019-08-19 14:10:00,287.65,287.67,287.33,287.47,17340.0,287.65,287.67,287.33,287.47,17340.0
2019-08-19 14:20:00,287.34,287.75,287.34,287.7,12291.0,287.34,287.75,287.34,287.7,12291.0
2019-08-19 14:30:00,287.6,287.69,287.37,287.58,12964.0,287.6,287.69,287.37,287.58,12964.0
2019-08-19 14:40:00,287.62,287.8,287.56,287.76,13119.0,287.62,287.8,287.56,287.76,13119.0
2019-08-19 14:50:00,287.73,287.93,287.61,287.69,20171.0,287.73,287.93,287.61,287.69,20171.0
2019-08-19 15:00:00,287.76,287.86,287.39,287.73,12735.0,287.76,287.86,287.39,287.73,12735.0
2019-08-19 15:10:00,287.75,287.79,287.49,287.69,17960.0,287.75,287.79,287.49,287.69,17960.0
2019-08-19 15:20:00,287.71,287.75,287.49,287.66,19172.0,287.71,287.75,287.49,287.66,19172.0
2019-08-19 15:30:00,287.65,287.95,287.65,287.84,55417.0,287.65,287.95,287.65,287.84,55417.0
2019-08-19 15:40:00,287.83,288.17,287.74,288.06,48085.0,287.83,288.17,287.74,288.06,48085.0
2019-08-19 15:50:00,288.1,288.27,287.76,287.82,125895.0,288.1,288.27,287.76,287.82,125895.0
2019-08-20 09:30:00,287.97,288.29,286.5,287.34,49959.0,287.97,288.29,286.5,287.34,49959.0
2019-08-20 09:40:00,287.12,287.48,286.38,286.58,21077.0,287.12,287.48,286.38,286.58,21077.0
2019-08-20 09:50:00,287.03,287.26,286.54,286.84,27768.0,287.03,287.26,286.54,286.84,27768.0
2019-08-20 10:00:00,286.73,287.04,285.96,286.62,21763.0,286.73,287.04,285.96,286.62,21763.0
2019-08-20 10:10:00,286.6,288.03,286.46,287.96,30006.0,286.6,288.03,286.46,287.96,30006.0
2019-08-20 10:20:00,287.97,288.03,287.32,287.62,26529.0,287.97,288.03,287.32,287.62,26529.0
2019-08-20 10:30:00,287.42,287.44,287.0,287.15,10062.0,287.42,287.44,287.0,287.15,10062.0
2019-08-20 10:40:00,287.0,287.72,286.93,287.16,23749.0,287.0,287.72,286.93,287.16,23749.0
2019-08-20 10:50:00,286.97,287.77,286.83,287.61,13598.0,286.97,287.77,286.83,287.61,13598.0
2019-08-20 11:00:00,287.71,288.0,287.41,287.7,29699.0,287.71,288.0,287.41,287.7,29699.0
2019-08-20 11:10:00,287.76,288.07,287.21,287.34,34756.0,287.76,288.07,287.21,287.34,34756.0
2019-08-20 11:20:00,287.38,287.88,287.11,287.65,9531.0,287.38,287.88,287.11,287.65,9531.0
2019-08-20 11:30:00,287.61,287.88,287.41,287.41,19218.0,287.61,287.88,287.41,287.41,19218.0
2019-08-20 11:40:00,287.57,287.58,286.96,287.0,14277.0,287.57,287.58,286.96,287.0,14277.0
2019-08-20 11:50:00,287.05,287.08,286.86,286.9,17645.0,287.05,287.08,286.86,286.9,17645.0
2019-08-20 12:00:00,287.0,287.38,286.96,287.25,21280.0,287.0,287.38,286.96,287.25,21280.0
2019-08-20 12:10:00,287.29,287.59,287.18,287.4,33870.0,287.29,287.59,287.18,287.4,33870.0
2019-08-20 12:20:00,287.42,287.54,287.17,287.38,12884.0,287.42,287.54,287.17,287.38,12884.0
2019-08-20 12:30:00,287.33,287.53,287.09,287.23,10663.0,287.33,287.53,287.09,287.23,10663.0
2019-08-20 12:40:00,287.18,287.43,287.16,287.43,6801.0,287.18,287.43,287.16,287.43,6801.0
2019-08-20 12:50:00,287.43,287.87,287.32,287.79,12748.0,287.43,287.87,287.32,287.79,12748.0
2019-08-20 13:00:00,287.75,287.94,287.7,287.94,4837.0,287.75,287.94,287.7,287.94,4837.0
2019-08-20 13:10:00,287.98,288.4,287.97,288.4,10200.0,287.98,288.4,287.97,288.4,10200.0
2019-08-20 13:20:00,288.28,288.66,288.23,288.45,21524.0,288.28,288.66,288.23,288.45,21524.0
2019-08-20 13:30:00,288.43,288.48,288.05,288.1,28269.0,288.43,288.48,288.05,288.1,28269.0
2019-08-20 13:40:00,288.09,288.33,287.86,287.88,18368.0,288.09,288.33,287.86,287.88,18368.0
2019-08-20 13:50:00,287.88,288.26,287.74,287.74,19350.0,287.88,288.26,287.74,287.74,19350.0
2019-08-20 14:00:00,287.66,287.81,286.6,286.61,14818.0,287.66,287.81,286.6,286.61,14818.0
2019-08-20 14:10:00,286.63,286.72,285.88,286.14,20582.0,286.63,286.72,285.88,286.14,20582.0
2019-08-20 14:20:00,286.19,286.6,285.4,286.23,23717.0,286.19,286.6,285.4,286.23,23717.0
2019-08-20 14:30:00,286.19,286.74,286.19,286.4,9367.0,286.19,286.74,286.19,286.4,9367.0
2019-08-20 14:40:00,286.4,286.5,285.97,286.34,23296.0,286.4,286.5,285.97,286.34,23296.0
2019-08-20 14:50:00,286.18,286.36,285.88,286.36,11191.0,286.18,286.36,285.88,286.36,11191.0
2019-08-20 15:00:00,286.36,286.36,285.87,285.87,12690.0,286.36,286.36,285.87,285.87,12690.0
2019-08-20 15:10:00,285.88,286.31,285.84,286.07,13562.0,285.88,286.31,285.84,286.07,13562.0
2019-08-20 15:20:00,286.08,286.88,286.07,286.81,13217.0,286.08,286.88,286.07,286.81,13217.0
2019-08-20 15:30:00,286.82,286.88,286.6,286.72,18125.0,286.82,286.88,286.6,286.72,18125.0
2019-08-20 15:40:00,286.8,286.8,286.43,286.53,24565.0,286.8,286.8,286.43,286.53,24565.0
2019-08-20 15:50:00,286.58,286.77,285.65,285.69,123563.0,286.58,286.77,285.65,285.69,123563.0
2019-08-21 09:30:00,288.54,289.75,286.51,289.62,77998.0,288.54,289.75,286.51,289.62,77998.0
2019-08-21 09:40:00,289.53,290.14,288.74,288.74,60138.0,289.53,290.14,288.74,288.74,60138.0
2019-08-21 09:50:00,288.91,290.12,288.84,290.12,40844.0,288.91,290.12,288.84,290.12,40844.0
2019-08-21 10:00:00,290.15,290.27,289.68,289.78,49460.0,290.15,290.27,289.68,289.78,49460.0
2019-08-21 10:10:00,289.77,290.09,289.47,289.94,32375.0,289.77,290.09,289.47,289.94,32375.0
2019-08-21 10:20:00,289.93,290.14,289.77,290.05,32755.0,289.93,290.14,289.77,290.05,32755.0
2019-08-21 10:30:00,290.05,290.49,289.9,290.45,15937.0,290.05,290.49,289.9,290.45,15937.0
2019-08-21 10:40:00,290.5,290.86,290.44,290.86,12634.0,290.5,290.86,290.44,290.86,12634.0
2019-08-21 10:50:00,290.89,291.39,290.87,290.87,21118.0,290.89,291.39,290.87,290.87,21118.0
2019-08-21 11:00:00,290.85,291.71,290.39,291.68,15981.0,290.85,291.71,290.39,291.68,15981.0
2019-08-21 11:10:00,291.72,291.95,291.51,291.78,17120.0,291.72,291.95,291.51,291.78,17120.0
2019-08-21 11:20:00,291.81,292.18,291.61,291.89,46801.0,291.81,292.18,291.61,291.89,46801.0
2019-08-21 11:30:00,291.85,292.92,291.85,292.58,28394.0,291.85,292.92,291.85,292.58,28394.0
2019-08-21 11:40:00,292.57,292.71,292.22,292.5,16795.0,292.57,292.71,292.22,292.5,16795.0
2019-08-21 11:50:00,292.55,292.55,291.78,291.81,14640.0,292.55,292.55,291.78,291.81,14640.0
2019-08-21 12:00:00,291.86,291.86,291.47,291.47,9437.0,291.86,291.86,291.47,291.47,9437.0
2019-08-21 12:10:00,291.52,291.63,291.14,291.14,10768.0,291.52,291.63,291.14,291.14,10768.0
2019-08-21 12:20:00,291.16,291.29,291.07,291.18,4826.0,291.16,291.29,291.07,291.18,4826.0
2019-08-21 12:30:00,291.12,291.13,290.83,290.84,8604.0,291.12,291.13,290.83,290.84,8604.0
2019-08-21 12:40:00,290.81,290.81,290.56,290.69,4421.0,290.81,290.81,290.56,290.69,4421.0
2019-08-21 12:50:00,290.67,290.93,290.6,290.65,11673.0,290.67,290.93,290.6,290.65,11673.0
2019-08-21 13:00:00,290.59,290.74,290.58,290.7,5241.0,290.59,290.74,290.58,290.7,5241.0
2019-08-21 13:10:00,290.69,290.82,290.67,290.8,8685.0,290.69,290.82,290.67,290.8,8685.0
2019-08-21 13:20:00,290.83,290.83,290.46,290.51,11454.0,290.83,290.83,290.46,290.51,11454.0
2019-08-21 13:30:00,290.52,290.53,290.21,290.41,7657.0,290.52,290.53,290.21,290.41,7657.0
2019-08-21 13:40:00,290.35,290.35,290.06,290.22,7529.0,290.35,290.35,290.06,290.22,7529.0
2019-08-21 13:50:00,290.27,290.27,290.06,290.11,8060.0,290.27,290.27,290.06,290.11,8060.0
2019-08-21 14:00:00,290.08,290.75,289.33,290.34,20502.0,290.08,290.75,289.33,290.34,20502.0
2019-08-21 14:10:00,290.28,290.97,290.04,290.97,13745.0,290.28,290.97,290.04,290.97,13745.0
2019-08-21 14:20:00,290.96,291.2,290.85,291.18,6720.0,290.96,291.2,290.85,291.18,6720.0
2019-08-21 14:30:00,291.21,291.21,290.66,290.73,10048.0,291.21,291.21,290.66,290.73,10048.0
2019-08-21 14:40:00,290.63,290.9,290.43,290.43,10701.0,290.63,290.9,290.43,290.43,10701.0
2019-08-21 14:50:00,290.45,290.45,290.11,290.26,38033.0,290.45,290.45,290.11,290.26,38033.0
2019-08-21 15:00:00,290.21,290.4,289.9,290.18,9082.0,290.21,290.4,289.9,290.18,9082.0
2019-08-21 15:10:00,290.19,290.66,290.19,290.65,10471.0,290.19,290.66,290.19,290.65,10471.0
2019-08-21 15:20:00,290.69,290.96,290.55,290.88,16331.0,290.69,290.96,290.55,290.88,16331.0
2019-08-21 15:30:00,290.82,291.16,290.78,291.0,18479.0,290.82,291.16,290.78,291.0,18479.0
2019-08-21 15:40:00,291.0,291.05,290.78,291.05,26938.0,291.0,291.05,290.78,291.05,26938.0
2019-08-21 15:50:00,291.07,291.64,290.98,291.53,71307.0,291.07,291.64,290.98,291.53,71307.0
2019-08-22 09:30:00,292.57,292.71,291.26,291.92,48535.0,292.57,292.71,291.26,291.92,48535.0
2019-08-22 09:40:00,291.75,292.9,291.64,292.56,18495.0,291.75,292.9,291.64,292.56,18495.0
2019-08-22 09:50:00,292.55,292.7,292.16,292.51,12806.0,292.55,292.7,292.16,292.51,12806.0
2019-08-22 10:00:00,292.41,292.42,291.01,291.4,24357.0,292.41,292.42,291.01,291.4,24357.0
2019-08-22 10:10:00,291.32,291.39,290.36,290.65,9427.0,291.32,291.39,290.36,290.65,9427.0
2019-08-22 10:20:00,290.66,290.66,289.56,289.87,21491.0,290.66,290.66,289.56,289.87,21491.0
2019-08-22 10:30:00,289.66,289.72,286.2,287.1,43616.0,289.66,289.72,286.2,287.1,43616.0
2019-08-22 10:40:00,287.19,287.3,285.94,286.28,44138.0,287.19,287.3,285.94,286.28,44138.0
2019-08-22 10:50:00,286.31,286.32,285.12,285.47,45708.0,286.31,286.32,285.12,285.47,45708.0
2019-08-22 11:00:00,285.47,286.6,285.35,286.6,28468.0,285.47,286.6,285.35,286.6,28468.0
2019-08-22 11:10:00,286.59,287.52,286.59,287.28,28293.0,286.59,287.52,286.59,287.28,28293.0
2019-08-22 11:20:00,287.32,287.32,286.67,286.68,18510.0,287.32,287.32,286.67,286.68,18510.0
2019-08-22 11:30:00,286.74,286.99,286.5,286.6,17197.0,286.74,286.99,286.5,286.6,17197.0
2019-08-22 11:40:00,286.56,286.57,285.52,285.59,17495.0,286.56,286.57,285.52,285.59,17495.0
2019-08-22 11:50:00,285.6,285.88,285.5,285.84,21785.0,285.6,285.88,285.5,285.84,21785.0
2019-08-22 12:00:00,285.71,286.18,285.65,286.18,16484.0,285.71,286.18,285.65,286.18,16484.0
2019-08-22 12:10:00,286.12,286.65,285.97,286.65,15837.0,286.12,286.65,285.97,286.65,15837.0
2019-08-22 12:20:00,286.69,286.87,286.17,286.3,19761.0,286.69,286.87,286.17,286.3,19761.0
2019-08-22 12:30:00,286.3,286.55,285.86,286.39,11306.0,286.3,286.55,285.86,286.39,11306.0
2019-08-22 12:40:00,286.3,286.86,286.21,286.79,9518.0,286.3,286.86,286.21,286.79,9518.0
2019-08-22 12:50:00,286.79,287.1,286.67,286.73,9558.0,286.79,287.1,286.67,286.73,9558.0
2019-08-22 13:00:00,286.67,287.46,286.67,287.4,7238.0,286.67,287.46,286.67,287.4,7238.0
2019-08-22 13:10:00,287.31,287.77,287.31,287.77,8825.0,287.31,287.77,287.31,287.77,8825.0
2019-08-22 13:20:00,287.81,288.24,287.81,288.02,13176.0,287.81,288.24,287.81,288.02,13176.0
2019-08-22 13:30:00,288.08,288.29,287.97,288.21,8991.0,288.08,288.29,287.97,288.21,8991.0
2019-08-22 13:40:00,288.26,288.39,287.82,287.87,15931.0,288.26,288.39,287.82,287.87,15931.0
2019-08-22 13:50:00,287.83,288.25,287.83,288.05,9635.0,287.83,288.25,287.83,288.05,9635.0
2019-08-22 14:00:00,288.07,288.12,287.82,287.83,24540.0,288.07,288.12,287.82,287.83,24540.0
2019-08-22 14:10:00,287.84,287.86,287.29,287.46,8386.0,287.84,287.86,287.29,287.46,8386.0
2019-08-22 14:20:00,287.49,287.77,287.29,287.42,13505.0,287.49,287.77,287.29,287.42,13505.0
2019-08-22 14:30:00,287.48,288.07,287.48,288.04,9294.0,287.48,288.07,287.48,288.04,9294.0
2019-08-22 14:40:00,287.97,288.97,287.97,288.9,13898.0,287.97,288.97,287.97,288.9,13898.0
2019-08-22 14:50:00,288.91,289.12,288.74,289.0,14385.0,288.91,289.12,288.74,289.0,14385.0
2019-08-22 15:00:00,289.09,289.09,288.38,288.43,11747.0,289.09,289.09,288.38,288.43,11747.0
2019-08-22 15:10:00,288.43,288.43,287.63,287.63,18969.0,288.43,288.43,287.63,287.63,18969.0
2019-08-22 15:20:00,287.7,288.34,287.7,288.13,30468.0,287.7,288.34,287.7,288.13,30468.0
2019-08-22 15:30:00,288.02,288.35,287.91,288.04,38312.0,288.02,288.35,287.91,288.04,38312.0
2019-08-22 15:40:00,288.01,288.38,287.93,288.12,56390.0,288.01,288.38,287.93,288.12,56390.0
2019-08-22 15:50:00,288.16,288.82,287.49,287.69,117134.0,288.16,288.82,287.49,287.69,117134.0
2019-08-23 09:30:00,289.23,289.99,287.48,289.0,115793.0,289.23,289.99,287.48,289.0,115793.0
2019-08-23 09:40:00,289.3,290.12,288.69,289.13,58037.0,289.3,290.12,288.69,289.13,58037.0
2019-08-23 09:50:00,289.03,289.21,288.49,289.03,33365.0,289.03,289.21,288.49,289.03,33365.0
2019-08-23 10:00:00,289.44,291.6,288.79,290.44,57432.0,289.44,291.6,288.79,290.44,57432.0
2019-08-23 10:10:00,289.95,291.65,289.14,291.42,55264.0,289.95,291.65,289.14,291.42,55264.0
2019-08-23 10:20:00,291.35,292.05,290.72,291.67,41066.0,291.35,292.05,290.72,291.67,41066.0
2019-08-23 10:30:00,291.67,293.39,291.13,293.22,39122.0,291.67,293.39,291.13,293.22,39122.0
2019-08-23 10:40:00,293.24,293.58,291.45,291.61,48796.0,293.24,293.58,291.45,291.61,48796.0
2019-08-23 10:50:00,291.66,292.73,291.41,291.54,46586.0,291.66,292.73,291.41,291.54,46586.0
2019-08-23 11:00:00,291.42,291.66,287.25,287.38,65046.0,291.42,291.66,287.25,287.38,65046.0
2019-08-23 11:10:00,287.0,289.11,286.55,289.11,65960.0,287.0,289.11,286.55,289.11,65960.0
2019-08-23 11:20:00,289.11,289.11,287.0,287.19,32833.0,289.11,289.11,287.0,287.19,32833.0
2019-08-23 11:30:00,287.28,287.47,285.72,286.22,15846.0,287.28,287.47,285.72,286.22,15846.0
2019-08-23 11:40:00,286.03,286.76,285.73,286.42,16993.0,286.03,286.76,285.73,286.42,16993.0
2019-08-23 11:50:00,286.21,286.74,285.06,285.06,21280.0,286.21,286.74,285.06,285.06,21280.0
2019-08-23 12:00:00,285.13,285.13,283.94,284.29,22319.0,285.13,285.13,283.94,284.29,22319.0
2019-08-23 12:10:00,284.36,284.98,283.95,284.31,37257.0,284.36,284.98,283.95,284.31,37257.0
2019-08-23 12:20:00,284.35,284.35,283.13,283.14,19240.0,284.35,284.35,283.13,283.14,19240.0
2019-08-23 12:30:00,283.31,284.76,283.31,284.5,43121.0,283.31,284.76,283.31,284.5,43121.0
2019-08-23 12:40:00,284.46,284.63,283.78,283.81,28675.0,284.46,284.63,283.78,283.81,28675.0
2019-08-23 12:50:00,283.83,284.41,283.51,284.27,32210.0,283.83,284.41,283.51,284.27,32210.0
2019-08-23 13:00:00,284.25,284.52,283.94,283.99,19363.0,284.25,284.52,283.94,283.99,19363.0
2019-08-23 13:10:00,284.07,284.84,283.77,283.96,20953.0,284.07,284.84,283.77,283.96,20953.0
2019-08-23 13:20:00,283.84,283.91,283.09,283.27,19747.0,283.84,283.91,283.09,283.27,19747.0
2019-08-23 13:30:00,283.26,284.22,283.25,284.19,13182.0,283.26,284.22,283.25,284.19,13182.0
2019-08-23 13:40:00,284.12,284.67,283.68,284.58,24806.0,284.12,284.67,283.68,284.58,24806.0
2019-08-23 13:50:00,284.52,285.03,284.34,284.74,21572.0,284.52,285.03,284.34,284.74,21572.0
2019-08-23 14:00:00,284.77,285.11,284.59,284.97,25697.0,284.77,285.11,284.59,284.97,25697.0
2019-08-23 14:10:00,285.05,285.05,284.29,284.35,11600.0,285.05,285.05,284.29,284.35,11600.0
2019-08-23 14:20:00,284.68,285.02,284.33,284.82,12676.0,284.68,285.02,284.33,284.82,12676.0
2019-08-23 14:30:00,284.9,285.18,284.26,284.31,20564.0,284.9,285.18,284.26,284.31,20564.0
2019-08-23 14:40:00,284.27,284.37,283.62,283.77,15637.0,284.27,284.37,283.62,283.77,15637.0
2019-08-23 14:50:00,283.81,284.42,283.54,284.19,9982.0,283.81,284.42,283.54,284.19,9982.0
2019-08-23 15:00:00,284.1,284.57,283.62,284.08,28009.0,284.1,284.57,283.62,284.08,28009.0
2019-08-23 15:10:00,284.1,284.1,283.13,283.71,22312.0,284.1,284.1,283.13,283.71,22312.0
2019-08-23 15:20:00,283.76,283.89,283.3,283.39,24747.0,283.76,283.89,283.3,283.39,24747.0
2019-08-23 15:30:00,283.35,283.52,282.5,282.51,41751.0,283.35,283.52,282.5,282.51,41751.0
2019-08-23 15:40:00,282.51,282.94,282.16,282.25,64261.0,282.51,282.94,282.16,282.25,64261.0
2019-08-23 15:50:00,282.27,282.79,280.97,282.48,234019.0,282.27,282.79,280.97,282.48,234019.0
2019-08-26 09:30:00,284.96,285.76,284.02,284.61,59251.0,284.96,285.76,284.02,284.61,59251.0
2019-08-26 09:40:00,284.35,285.28,284.01,284.2,49463.0,284.35,285.28,284.01,284.2,49463.0
2019-08-26 09:50:00,284.24,285.76,284.24,285.62,20660.0,284.24,285.76,284.24,285.62,20660.0
2019-08-26 10:00:00,285.76,286.2,284.87,284.87,21956.0,285.76,286.2,284.87,284.87,21956.0
2019-08-26 10:10:00,284.84,285.0,283.64,283.88,18560.0,284.84,285.0,283.64,283.88,18560.0
2019-08-26 10:20:00,283.92,284.67,283.55,284.39,13422.0,283.92,284.67,283.55,284.39,13422.0
2019-08-26 10:30:00,284.09,284.64,283.92,284.02,13635.0,284.09,284.64,283.92,284.02,13635.0
2019-08-26 10:40:00,284.04,285.03,283.51,284.68,17366.0,284.04,285.03,283.51,284.68,17366.0
2019-08-26 10:50:00,284.85,285.06,284.26,284.66,15012.0,284.85,285.06,284.26,284.66,15012.0
2019-08-26 11:00:00,284.53,285.18,284.39,285.08,12825.0,284.53,285.18,284.39,285.08,12825.0
2019-08-26 11:10:00,284.73,285.69,284.55,285.3,23819.0,284.73,285.69,284.55,285.3,23819.0
2019-08-26 11:20:00,285.04,285.56,285.03,285.18,11452.0,285.04,285.56,285.03,285.18,11452.0
2019-08-26 11:30:00,285.36,285.86,284.95,285.8,21907.0,285.36,285.86,284.95,285.8,21907.0
2019-08-26 11:40:00,285.94,285.94,284.73,285.4,34090.0,285.94,285.94,284.73,285.4,34090.0
2019-08-26 11:50:00,285.44,285.52,284.92,285.26,12350.0,285.44,285.52,284.92,285.26,12350.0
2019-08-26 12:00:00,285.28,285.55,285.12,285.46,7464.0,285.28,285.55,285.12,285.46,7464.0
2019-08-26 12:10:00,285.61,285.62,284.74,284.75,12538.0,285.61,285.62,284.74,284.75,12538.0
2019-08-26 12:20:00,284.79,286.18,284.79,285.93,27503.0,284.79,286.18,284.79,285.93,27503.0
2019-08-26 12:30:00,285.82,285.95,285.7,285.91,9032.0,285.82,285.95,285.7,285.91,9032.0
2019-08-26 12:40:00,285.92,286.05,285.63,285.86,17192.0,285.92,286.05,285.63,285.86,17192.0
2019-08-26 12:50:00,285.83,286.3,285.72,286.13,11716.0,285.83,286.3,285.72,286.13,11716.0
2019-08-26 13:00:00,286.11,286.65,286.02,286.65,8981.0,286.11,286.65,286.02,286.65,8981.0
2019-08-26 13:10:00,286.54,286.57,286.18,286.36,18689.0,286.54,286.57,286.18,286.36,18689.0
2019-08-26 13:20:00,286.25,286.58,286.19,286.5,14266.0,286.25,286.58,286.19,286.5,14266.0
2019-08-26 13:30:00,286.4,286.41,286.12,286.34,8450.0,286.4,286.41,286.12,286.34,8450.0
2019-08-26 13:40:00,286.29,286.61,286.29,286.5,11576.0,286.29,286.61,286.29,286.5,11576.0
2019-08-26 13:50:00,286.57,286.6,286.26,286.56,17504.0,286.57,286.6,286.26,286.56,17504.0
2019-08-26 14:00:00,286.57,286.57,285.78,285.79,19344.0,286.57,286.57,285.78,285.79,19344.0
2019-08-26 14:10:00,285.88,286.18,285.59,286.12,59733.0,285.88,286.18,285.59,286.12,59733.0
2019-08-26 14:20:00,286.08,286.41,285.87,286.32,10435.0,286.08,286.41,285.87,286.32,10435.0
2019-08-26 14:30:00,286.35,286.8,286.3,286.64,12777.0,286.35,286.8,286.3,286.64,12777.0
2019-08-26 14:40:00,286.77,286.97,286.71,286.87,7995.0,286.77,286.97,286.71,286.87,7995.0
2019-08-26 14:50:00,286.9,287.44,286.9,287.33,25701.0,286.9,287.44,286.9,287.33,25701.0
2019-08-26 15:00:00,287.31,287.99,287.19,287.41,17994.0,287.31,287.99,287.19,287.41,17994.0
2019-08-26 15:10:00,287.35,288.03,287.32,287.86,18051.0,287.35,288.03,287.32,287.86,18051.0
2019-08-26 15:20:00,287.83,287.85,287.39,287.39,13672.0,287.83,287.85,287.39,287.39,13672.0
2019-08-26 15:30:00,287.47,287.95,287.4,287.64,21662.0,287.47,287.95,287.4,287.64,21662.0
2019-08-26 15:40:00,287.6,287.7,287.3,287.43,22356.0,287.6,287.7,287.3,287.43,22356.0
2019-08-26 15:50:00,287.46,288.89,287.45,288.89,115334.0,287.46,288.89,287.45,288.89,115334.0
2019-08-27 09:30:00,290.32,291.51,289.77,290.45,44813.0,290.32,291.51,289.77,290.45,44813.0
2019-08-27 09:40:00,290.39,291.31,290.02,291.21,20616.0,290.39,291.31,290.02,291.21,20616.0
2019-08-27 09:50:00,291.21,291.34,289.85,291.17,41237.0,291.21,291.34,289.85,291.17,41237.0
2019-08-27 10:00:00,291.19,291.85,291.13,291.26,20595.0,291.19,291.85,291.13,291.26,20595.0
2019-08-27 10:10:00,291.41,291.5,290.95,291.02,14817.0,291.41,291.5,290.95,291.02,14817.0
2019-08-27 10:20:00,291.15,291.32,290.07,290.07,10132.0,291.15,291.32,290.07,290.07,10132.0
2019-08-27 10:30:00,290.11,290.4,289.94,290.07,6578.0,290.11,290.4,289.94,290.07,6578.0
2019-08-27 10:40:00,290.14,290.26,289.48,289.48,6627.0,290.14,290.26,289.48,289.48,6627.0
2019-08-27 10:50:00,289.41,289.61,289.1,289.22,11131.0,289.41,289.61,289.1,289.22,11131.0
2019-08-27 11:00:00,289.08,289.56,288.6,289.12,20379.0,289.08,289.56,288.6,289.12,20379.0
2019-08-27 11:10:00,289.01,289.01,287.4,287.42,13842.0,289.01,289.01,287.4,287.42,13842.0
2019-08-27 11:20:00,287.22,288.15,287.12,287.66,11896.0,287.22,288.15,287.12,287.66,11896.0
2019-08-27 11:30:00,287.58,288.59,287.58,288.22,8943.0,287.58,288.59,287.58,288.22,8943.0
2019-08-27 11:40:00,288.13,288.45,287.8,288.32,8379.0,288.13,288.45,287.8,288.32,8379.0
2019-08-27 11:50:00,288.39,288.53,287.71,287.97,10612.0,288.39,288.53,287.71,287.97,10612.0
2019-08-27 12:00:00,288.09,288.55,287.58,288.39,31773.0,288.09,288.55,287.58,288.39,31773.0
2019-08-27 12:10:00,288.5,288.78,288.5,288.53,5401.0,288.5,288.78,288.5,288.53,5401.0
2019-08-27 12:20:00,288.56,288.69,288.18,288.18,8588.0,288.56,288.69,288.18,288.18,8588.0
2019-08-27 12:30:00,288.09,288.37,286.88,287.0,14900.0,288.09,288.37,286.88,287.0,14900.0
2019-08-27 12:40:00,286.75,287.53,286.6,287.44,5820.0,286.75,287.53,286.6,287.44,5820.0
2019-08-27 12:50:00,287.26,287.44,286.74,286.86,9146.0,287.26,287.44,286.74,286.86,9146.0
2019-08-27 13:00:00,286.66,287.5,286.53,287.3,6421.0,286.66,287.5,286.53,287.3,6421.0
2019-08-27 13:10:00,287.31,287.46,286.78,286.96,6029.0,287.31,287.46,286.78,286.96,6029.0
2019-08-27 13:20:00,287.03,287.73,286.96,287.73,4224.0,287.03,287.73,286.96,287.73,4224.0
2019-08-27 13:30:00,287.66,288.7,287.35,288.15,9703.0,287.66,288.7,287.35,288.15,9703.0
2019-08-27 13:40:00,288.27,288.67,288.16,288.52,6749.0,288.27,288.67,288.16,288.52,6749.0
2019-08-27 13:50:00,288.62,288.77,288.25,288.76,7489.0,288.62,288.77,288.25,288.76,7489.0
2019-08-27 14:00:00,288.75,288.95,288.46,288.46,8114.0,288.75,288.95,288.46,288.46,8114.0
2019-08-27 14:10:00,288.61,288.61,288.04,288.18,8010.0,288.61,288.61,288.04,288.18,8010.0
2019-08-27 14:20:00,288.38,288.56,288.24,288.32,2700.0,288.38,288.56,288.24,288.32,2700.0
2019-08-27 14:30:00,288.29,288.29,288.01,288.28,6638.0,288.29,288.29,288.01,288.28,6638.0
2019-08-27 14:40:00,288.31,288.91,288.17,288.9,10534.0,288.31,288.91,288.17,288.9,10534.0
2019-08-27 14:50:00,288.94,289.84,288.93,289.59,17223.0,288.94,289.84,288.93,289.59,17223.0
2019-08-27 15:00:00,289.7,290.36,289.63,290.09,15301.0,289.7,290.36,289.63,290.09,15301.0
2019-08-27 15:10:00,290.03,290.03,289.5,289.56,14823.0,290.03,290.03,289.5,289.56,14823.0
2019-08-27 15:20:00,289.48,289.48,288.94,288.97,9523.0,289.48,289.48,288.94,288.97,9523.0
2019-08-27 15:30:00,288.96,289.19,288.66,289.07,16197.0,288.96,289.19,288.66,289.07,16197.0
2019-08-27 15:40:00,289.13,289.58,288.89,289.35,26727.0,289.13,289.58,288.89,289.35,26727.0
2019-08-27 15:50:00,289.39,289.78,288.62,289.48,129758.0,289.39,289.78,288.62,289.48,129758.0
2019-08-28 09:30:00,286.55,287.99,280.42,281.09,123141.0,286.55,287.99,280.42,281.09,123141.0
2019-08-28 09:40:00,280.74,282.46,280.48,282.23,133416.0,280.74,282.46,280.48,282.23,133416.0
2019-08-28 09:50:00,282.14,282.84,281.08,281.55,59553.0,282.14,282.84,281.08,281.55,59553.0
2019-08-28 10:00:00,281.54,282.17,280.51,281.82,101695.0,281.54,282.17,280.51,281.82,101695.0
2019-08-28 10:10:00,281.69,282.24,281.2,281.3,62751.0,281.69,282.24,281.2,281.3,62751.0
2019-08-28 10:20:00,281.19,281.76,281.1,281.44,41530.0,281.19,281.76,281.1,281.44,41530.0
2019-08-28 10:30:00,281.42,281.88,281.08,281.15,48142.0,281.42,281.88,281.08,281.15,48142.0
2019-08-28 10:40:00,281.1,282.09,281.08,281.74,30076.0,281.1,282.09,281.08,281.74,30076.0
2019-08-28 10:50:00,281.59,282.42,281.59,282.13,63798.0,281.59,282.42,281.59,282.13,63798.0
2019-08-28 11:00:00,282.17,282.76,281.85,282.11,48460.0,282.17,282.76,281.85,282.11,48460.0
2019-08-28 11:10:00,282.1,282.18,281.54,281.93,22749.0,282.1,282.18,281.54,281.93,22749.0
2019-08-28 11:20:00,282.02,282.56,281.44,282.41,33429.0,282.02,282.56,281.44,282.41,33429.0
2019-08-28 11:30:00,282.48,283.17,282.48,282.7,17667.0,282.48,283.17,282.48,282.7,17667.0
2019-08-28 11:40:00,282.74,283.4,282.57,283.27,33944.0,282.74,283.4,282.57,283.27,33944.0
2019-08-28 11:50:00,283.35,283.46,282.24,282.24,23493.0,283.35,283.46,282.24,282.24,23493.0
2019-08-28 12:00:00,282.3,282.72,282.29,282.52,19224.0,282.3,282.72,282.29,282.52,19224.0
2019-08-28 12:10:00,282.52,282.67,282.21,282.55,21229.0,282.52,282.67,282.21,282.55,21229.0
2019-08-28 12:20:00,282.51,282.68,281.99,282.19,26331.0,282.51,282.68,281.99,282.19,26331.0
2019-08-28 12:30:00,282.22,282.68,282.19,282.22,18080.0,282.22,282.68,282.19,282.22,18080.0
2019-08-28 12:40:00,282.21,282.23,281.93,281.96,27995.0,282.21,282.23,281.93,281.96,27995.0
2019-08-28 12:50:00,281.96,282.45,281.96,282.39,21831.0,281.96,282.45,281.96,282.39,21831.0
2019-08-28 13:00:00,282.43,282.61,282.27,282.31,36399.0,282.43,282.61,282.27,282.31,36399.0
2019-08-28 13:10:00,282.34,282.34,281.8,282.2,16871.0,282.34,282.34,281.8,282.2,16871.0
2019-08-28 13:20:00,282.2,282.36,281.93,282.18,14039.0,282.2,282.36,281.93,282.18,14039.0
2019-08-28 13:30:00,282.18,282.73,282.09,282.63,19675.0,282.18,282.73,282.09,282.63,19675.0
2019-08-28 13:40:00,282.64,282.64,281.85,281.93,30447.0,282.64,282.64,281.85,281.93,30447.0
2019-08-28 13:50:00,281.98,282.08,281.74,281.87,19974.0,281.98,282.08,281.74,281.87,19974.0
2019-08-28 14:00:00,281.87,282.2,281.81,282.16,23751.0,281.87,282.2,281.81,282.16,23751.0
2019-08-28 14:10:00,282.14,282.48,281.96,282.48,30127.0,282.14,282.48,281.96,282.48,30127.0
2019-08-28 14:20:00,282.45,282.57,282.36,282.39,16870.0,282.45,282.57,282.36,282.39,16870.0
2019-08-28 14:30:00,282.43,282.88,282.4,282.46,21995.0,282.43,282.88,282.4,282.46,21995.0
2019-08-28 14:40:00,282.47,283.25,282.46,283.25,65471.0,282.47,283.25,282.46,283.25,65471.0
2019-08-28 14:50:00,283.25,283.66,282.83,282.94,41814.0,283.25,283.66,282.83,282.94,41814.0
2019-08-28 15:00:00,282.95,283.34,282.8,283.18,39115.0,282.95,283.34,282.8,283.18,39115.0
2019-08-28 15:10:00,283.18,283.47,282.81,283.47,50057.0,283.18,283.47,282.81,283.47,50057.0
2019-08-28 15:20:00,283.4,283.42,282.85,283.12,25207.0,283.4,283.42,282.85,283.12,25207.0
2019-08-28 15:30:00,283.12,283.24,282.89,282.89,52929.0,283.12,283.24,282.89,282.89,52929.0
2019-08-28 15:40:00,282.89,282.91,282.51,282.75,69348.0,282.89,282.91,282.51,282.75,69348.0
2019-08-28 15:50:00,282.81,283.07,281.9,282.12,198292.0,282.81,283.07,281.9,282.12,198292.0
2019-08-29 09:30:00,285.94,287.7,284.05,285.52,125279.0,285.94,287.7,284.05,285.52,125279.0
2019-08-29 09:40:00,285.51,286.12,284.39,285.31,115848.0,285.51,286.12,284.39,285.31,115848.0
2019-08-29 09:50:00,285.48,285.6,284.51,285.6,48979.0,285.48,285.6,284.51,285.6,48979.0
2019-08-29 10:00:00,285.53,285.7,284.19,284.66,44787.0,285.53,285.7,284.19,284.66,44787.0
2019-08-29 10:10:00,284.7,284.82,283.61,284.77,61293.0,284.7,284.82,283.61,284.77,61293.0
2019-08-29 10:20:00,284.84,286.28,284.43,286.15,42534.0,284.84,286.28,284.43,286.15,42534.0
2019-08-29 10:30:00,286.13,286.56,284.08,284.58,40509.0,286.13,286.56,284.08,284.58,40509.0
2019-08-29 10:40:00,284.74,285.53,284.43,284.8,35373.0,284.74,285.53,284.43,284.8,35373.0
2019-08-29 10:50:00,284.99,286.01,284.76,286.0,29666.0,284.99,286.01,284.76,286.0,29666.0
2019-08-29 11:00:00,286.01,286.13,285.55,285.73,25607.0,286.01,286.13,285.55,285.73,25607.0
2019-08-29 11:10:00,285.7,286.19,285.67,285.87,18828.0,285.7,286.19,285.67,285.87,18828.0
2019-08-29 11:20:00,285.83,286.32,285.75,286.14,21262.0,285.83,286.32,285.75,286.14,21262.0
2019-08-29 11:30:00,286.15,286.85,286.15,286.41,27411.0,286.15,286.85,286.15,286.41,27411.0
2019-08-29 11:40:00,286.41,286.7,285.9,286.49,27576.0,286.41,286.7,285.9,286.49,27576.0
2019-08-29 11:50:00,286.49,286.59,286.13,286.28,25959.0,286.49,286.59,286.13,286.28,25959.0
2019-08-29 12:00:00,286.0,286.34,285.82,286.06,20165.0,286.0,286.34,285.82,286.06,20165.0
2019-08-29 12:10:00,286.09,286.21,285.81,286.0,38437.0,286.09,286.21,285.81,286.0,38437.0
2019-08-29 12:20:00,286.0,286.08,285.8,285.8,15795.0,286.0,286.08,285.8,285.8,15795.0
2019-08-29 12:30:00,285.79,286.6,285.78,286.56,33695.0,285.79,286.6,285.78,286.56,33695.0
2019-08-29 12:40:00,286.51,286.9,286.42,286.45,29117.0,286.51,286.9,286.42,286.45,29117.0
2019-08-29 12:50:00,286.48,286.53,285.95,285.95,24425.0,286.48,286.53,285.95,285.95,24425.0
2019-08-29 13:00:00,285.92,286.13,285.76,285.76,25435.0,285.92,286.13,285.76,285.76,25435.0
2019-08-29 13:10:00,285.76,285.81,285.24,285.33,85891.0,285.76,285.81,285.24,285.33,85891.0
2019-08-29 13:20:00,285.31,285.85,285.08,285.49,72587.0,285.31,285.85,285.08,285.49,72587.0
2019-08-29 13:30:00,285.49,286.36,285.49,286.35,11706.0,285.49,286.36,285.49,286.35,11706.0
2019-08-29 13:40:00,286.36,286.66,286.33,286.66,12870.0,286.36,286.66,286.33,286.66,12870.0
2019-08-29 13:50:00,286.68,287.12,286.6,287.11,10868.0,286.68,287.12,286.6,287.11,10868.0
2019-08-29 14:00:00,287.15,287.34,286.88,287.06,25227.0,287.15,287.34,286.88,287.06,25227.0
2019-08-29 14:10:00,287.06,287.15,286.21,286.35,18519.0,287.06,287.15,286.21,286.35,18519.0
2019-08-29 14:20:00,286.42,286.71,286.21,286.6,15236.0,286.42,286.71,286.21,286.6,15236.0
2019-08-29 14:30:00,286.69,286.87,286.51,286.82,13267.0,286.69,286.87,286.51,286.82,13267.0
2019-08-29 14:40:00,286.82,286.84,286.37,286.55,9884.0,286.82,286.84,286.37,286.55,9884.0
2019-08-29 14:50:00,286.57,286.59,286.06,286.31,12958.0,286.57,286.59,286.06,286.31,12958.0
2019-08-29 15:00:00,286.38,286.52,286.16,286.28,8787.0,286.38,286.52,286.16,286.28,8787.0
2019-08-29 15:10:00,286.25,286.71,286.25,286.6,11406.0,286.25,286.71,286.25,286.6,11406.0
2019-08-29 15:20:00,286.56,286.59,286.31,286.39,11412.0,286.56,286.59,286.31,286.39,11412.0
2019-08-29 15:30:00,286.5,287.02,286.49,286.91,12623.0,286.5,287.02,286.49,286.91,12623.0
2019-08-29 15:40:00,286.98,287.3,286.94,287.22,20949.0,286.98,287.3,286.94,287.22,20949.0
2019-08-29 15:50:00,287.19,287.41,286.13,286.62,94958.0,287.19,287.41,286.13,286.62,94958.0
2019-08-30 09:30:00,287.41,288.5,286.93,287.31,97856.0,287.41,288.5,286.93,287.31,97856.0
2019-08-30 09:40:00,287.51,287.66,286.28,287.22,20655.0,287.51,287.66,286.28,287.22,20655.0
2019-08-30 09:50:00,287.19,287.5,286.15,286.56,20391.0,287.19,287.5,286.15,286.56,20391.0
2019-08-30 10:00:00,286.45,287.26,286.31,286.6,28361.0,286.45,287.26,286.31,286.6,28361.0
2019-08-30 10:10:00,286.55,286.62,285.39,285.7,18114.0,286.55,286.62,285.39,285.7,18114.0
2019-08-30 10:20:00,285.78,285.78,284.6,284.87,30948.0,285.78,285.78,284.6,284.87,30948.0
2019-08-30 10:30:00,284.89,285.31,284.81,284.82,11846.0,284.89,285.31,284.81,284.82,11846.0
2019-08-30 10:40:00,284.86,285.15,284.24,285.1,34009.0,284.86,285.15,284.24,285.1,34009.0
2019-08-30 10:50:00,285.06,285.06,283.74,283.74,38367.0,285.06,285.06,283.74,283.74,38367.0
2019-08-30 11:00:00,283.68,283.83,282.42,282.64,33763.0,283.68,283.83,282.42,282.64,33763.0
2019-08-30 11:10:00,282.57,282.65,280.89,281.29,45337.0,282.57,282.65,280.89,281.29,45337.0
2019-08-30 11:20:00,281.23,281.37,280.11,280.75,31392.0,281.23,281.37,280.11,280.75,31392.0
2019-08-30 11:30:00,280.89,282.31,280.83,282.24,47044.0,280.89,282.31,280.83,282.24,47044.0
2019-08-30 11:40:00,282.36,283.05,282.07,283.0,23227.0,282.36,283.05,282.07,283.0,23227.0
2019-08-30 11:50:00,283.03,283.11,282.13,282.34,41178.0,283.03,283.11,282.13,282.34,41178.0
2019-08-30 12:00:00,282.41,282.85,282.2,282.38,57013.0,282.41,282.85,282.2,282.38,57013.0
2019-08-30 12:10:00,282.29,283.45,282.24,283.2,40959.0,282.29,283.45,282.24,283.2,40959.0
2019-08-30 12:20:00,283.21,283.35,282.94,283.29,10235.0,283.21,283.35,282.94,283.29,10235.0
2019-08-30 12:30:00,283.27,283.5,282.97,283.0,15444.0,283.27,283.5,282.97,283.0,15444.0
2019-08-30 12:40:00,283.04,283.08,282.78,282.93,11915.0,283.04,283.08,282.78,282.93,11915.0
2019-08-30 12:50:00,282.92,283.41,282.69,283.28,16577.0,282.92,283.41,282.69,283.28,16577.0
2019-08-30 13:00:00,283.28,283.33,282.63,282.87,14339.0,283.28,283.33,282.63,282.87,14339.0
2019-08-30 13:10:00,282.88,282.92,282.57,282.81,12172.0,282.88,282.92,282.57,282.81,12172.0
2019-08-30 13:20:00,282.79,283.15,282.79,282.91,10393.0,282.79,283.15,282.79,282.91,10393.0
2019-08-30 13:30:00,282.89,282.94,282.6,282.65,12470.0,282.89,282.94,282.6,282.65,12470.0
2019-08-30 13:40:00,282.61,282.9,282.43,282.8,21120.0,282.61,282.9,282.43,282.8,21120.0
2019-08-30 13:50:00,282.89,282.93,282.58,282.71,36111.0,282.89,282.93,282.58,282.71,36111.0
2019-08-30 14:00:00,282.73,283.58,282.72,283.46,22713.0,282.73,283.58,282.72,283.46,22713.0
2019-08-30 14:10:00,283.59,284.14,283.59,284.01,20871.0,283.59,284.14,283.59,284.01,20871.0
2019-08-30 14:20:00,283.96,284.2,283.85,283.97,32299.0,283.96,284.2,283.85,283.97,32299.0
2019-08-30 14:30:00,283.91,284.15,283.58,283.83,22983.0,283.91,284.15,283.58,283.83,22983.0
2019-08-30 14:40:00,283.81,284.36,283.75,284.13,56648.0,283.81,284.36,283.75,284.13,56648.0
2019-08-30 14:50:00,284.13,284.29,283.88,283.88,14069.0,284.13,284.29,283.88,283.88,14069.0
2019-08-30 15:00:00,283.82,284.03,283.5,283.91,19023.0,283.82,284.03,283.5,283.91,19023.0
2019-08-30 15:10:00,283.96,284.0,283.28,283.46,15137.0,283.96,284.0,283.28,283.46,15137.0
2019-08-30 15:20:00,283.47,283.7,283.44,283.58,29695.0,283.47,283.7,283.44,283.58,29695.0
2019-08-30 15:30:00,283.6,283.86,283.38,283.76,52008.0,283.6,283.86,283.38,283.76,52008.0
2019-08-30 15:40:00,283.82,283.94,283.33,283.43,53794.0,283.82,283.94,283.33,283.43,53794.0
2019-08-30 15:50:00,283.47,284.64,283.37,284.51,237257.0,283.47,284.64,283.37,284.51,237257.0
2019-09-03 09:30:00,284.24,287.46,283.53,286.61,104674.0,284.24,287.46,283.53,286.61,104674.0
2019-09-03 09:40:00,286.69,286.69,284.7,285.61,24913.0,286.69,286.69,284.7,285.61,24913.0
2019-09-03 09:50:00,285.61,286.43,285.55,286.0,28963.0,285.61,286.43,285.55,286.0,28963.0
2019-09-03 10:00:00,286.24,286.28,283.0,283.76,63385.0,286.24,286.28,283.0,283.76,63385.0
2019-09-03 10:10:00,283.6,284.51,283.29,284.24,28804.0,283.6,284.51,283.29,284.24,28804.0
2019-09-03 10:20:00,283.89,285.52,283.79,285.51,17689.0,283.89,285.52,283.79,285.51,17689.0
2019-09-03 10:30:00,285.31,285.39,284.4,284.64,18780.0,285.31,285.39,284.4,284.64,18780.0
2019-09-03 10:40:00,284.62,286.13,284.62,285.44,21288.0,284.62,286.13,284.62,285.44,21288.0
2019-09-03 10:50:00,285.39,285.68,285.13,285.6,16217.0,285.39,285.68,285.13,285.6,16217.0
2019-09-03 11:00:00,285.55,285.55,284.88,284.9,19972.0,285.55,285.55,284.88,284.9,19972.0
2019-09-03 11:10:00,284.84,284.84,283.72,284.18,28534.0,284.84,284.84,283.72,284.18,28534.0
2019-09-03 11:20:00,284.18,284.7,284.08,284.5,18872.0,284.18,284.7,284.08,284.5,18872.0
2019-09-03 11:30:00,284.38,284.84,283.72,284.53,20809.0,284.38,284.84,283.72,284.53,20809.0
2019-09-03 11:40:00,284.5,285.39,284.49,285.35,16205.0,284.5,285.39,284.49,285.35,16205.0
2019-09-03 11:50:00,285.25,285.35,284.81,285.02,8450.0,285.25,285.35,284.81,285.02,8450.0
2019-09-03 12:00:00,284.99,285.15,284.16,284.16,14392.0,284.99,285.15,284.16,284.16,14392.0
2019-09-03 12:10:00,284.2,284.43,284.09,284.33,7415.0,284.2,284.43,284.09,284.33,7415.0
2019-09-03 12:20:00,284.41,284.47,283.95,284.39,6477.0,284.41,284.47,283.95,284.39,6477.0
2019-09-03 12:30:00,284.26,284.26,283.83,283.94,6730.0,284.26,284.26,283.83,283.94,6730.0
2019-09-03 12:40:00,283.88,284.23,283.67,284.0,9254.0,283.88,284.23,283.67,284.0,9254.0
2019-09-03 12:50:00,283.85,283.85,283.08,283.5,11206.0,283.85,283.85,283.08,283.5,11206.0
2019-09-03 13:00:00,283.5,283.71,282.92,283.33,10821.0,283.5,283.71,282.92,283.33,10821.0
2019-09-03 13:10:00,283.34,283.48,282.94,282.94,10860.0,283.34,283.48,282.94,282.94,10860.0
2019-09-03 13:20:00,282.88,283.12,282.59,283.04,15765.0,282.88,283.12,282.59,283.04,15765.0
2019-09-03 13:30:00,283.09,283.09,282.13,282.46,25300.0,283.09,283.09,282.13,282.46,25300.0
2019-09-03 13:40:00,282.39,282.62,281.84,282.17,28637.0,282.39,282.62,281.84,282.17,28637.0
2019-09-03 13:50:00,282.15,282.15,281.4,281.48,38088.0,282.15,282.15,281.4,281.48,38088.0
2019-09-03 14:00:00,281.49,282.19,281.49,282.05,22525.0,281.49,282.19,281.49,282.05,22525.0
2019-09-03 14:10:00,282.08,282.24,281.5,281.6,31731.0,282.08,282.24,281.5,281.6,31731.0
2019-09-03 14:20:00,281.65,281.99,281.62,281.77,18569.0,281.65,281.99,281.62,281.77,18569.0
2019-09-03 14:30:00,281.83,282.45,281.81,282.3,16140.0,281.83,282.45,281.81,282.3,16140.0
2019-09-03 14:40:00,282.33,282.42,281.87,282.19,33261.0,282.33,282.42,281.87,282.19,33261.0
2019-09-03 14:50:00,282.22,282.38,281.77,281.87,21992.0,282.22,282.38,281.77,281.87,21992.0
2019-09-03 15:00:00,281.9,281.99,281.67,281.92,27443.0,281.9,281.99,281.67,281.92,27443.0
2019-09-03 15:10:00,281.94,282.18,281.76,282.15,29904.0,281.94,282.18,281.76,282.15,29904.0
2019-09-03 15:20:00,282.21,282.53,282.09,282.48,23375.0,282.21,282.53,282.09,282.48,23375.0
2019-09-03 15:30:00,282.52,283.05,282.49,282.59,39575.0,282.52,283.05,282.49,282.59,39575.0
2019-09-03 15:40:00,282.61,283.32,282.45,283.0,49042.0,282.61,283.32,282.45,283.0,49042.0
2019-09-03 15:50:00,283.0,283.25,282.25,282.45,126755.0,283.0,283.25,282.25,282.45,126755.0
2019-09-04 09:30:00,286.04,286.25,284.5,285.54,62151.0,286.04,286.25,284.5,285.54,62151.0
2019-09-04 09:40:00,285.62,286.09,285.02,285.35,25562.0,285.62,286.09,285.02,285.35,25562.0
2019-09-04 09:50:00,285.31,285.57,284.68,285.22,19245.0,285.31,285.57,284.68,285.22,19245.0
2019-09-04 10:00:00,285.12,285.47,283.8,284.0,23243.0,285.12,285.47,283.8,284.0,23243.0
2019-09-04 10:10:00,283.71,283.71,282.46,283.37,39607.0,283.71,283.71,282.46,283.37,39607.0
2019-09-04 10:20:00,283.23,284.08,282.93,284.03,10229.0,283.23,284.08,282.93,284.03,10229.0
2019-09-04 10:30:00,284.07,284.53,283.95,284.15,33685.0,284.07,284.53,283.95,284.15,33685.0
2019-09-04 10:40:00,284.15,284.4,283.9,284.02,20251.0,284.15,284.4,283.9,284.02,20251.0
2019-09-04 10:50:00,284.1,284.26,283.78,284.22,25226.0,284.1,284.26,283.78,284.22,25226.0
2019-09-04 11:00:00,284.25,284.76,284.25,284.42,17014.0,284.25,284.76,284.25,284.42,17014.0
2019-09-04 11:10:00,284.4,284.44,284.23,284.31,7618.0,284.4,284.44,284.23,284.31,7618.0
2019-09-04 11:20:00,284.26,284.8,284.18,284.75,13973.0,284.26,284.8,284.18,284.75,13973.0
2019-09-04 11:30:00,284.82,285.26,284.68,285.09,12881.0,284.82,285.26,284.68,285.09,12881.0
2019-09-04 11:40:00,285.04,285.15,284.69,284.77,9851.0,285.04,285.15,284.69,284.77,9851.0
2019-09-04 11:50:00,284.79,284.88,284.6,284.76,7307.0,284.79,284.88,284.6,284.76,7307.0
2019-09-04 12:00:00,284.77,285.06,284.75,284.77,10807.0,284.77,285.06,284.75,284.77,10807.0
2019-09-04 12:10:00,284.76,284.93,284.19,284.38,15372.0,284.76,284.93,284.19,284.38,15372.0
2019-09-04 12:20:00,284.35,284.6,284.28,284.28,23835.0,284.35,284.6,284.28,284.28,23835.0
2019-09-04 12:30:00,284.38,284.56,284.3,284.42,9410.0,284.38,284.56,284.3,284.42,9410.0
2019-09-04 12:40:00,284.38,285.25,284.35,285.13,11468.0,284.38,285.25,284.35,285.13,11468.0
2019-09-04 12:50:00,285.11,285.25,284.99,285.08,15174.0,285.11,285.25,284.99,285.08,15174.0
2019-09-04 13:00:00,285.03,285.25,284.65,284.68,32083.0,285.03,285.25,284.65,284.68,32083.0
2019-09-04 13:10:00,284.62,285.04,284.62,284.83,10665.0,284.62,285.04,284.62,284.83,10665.0
2019-09-04 13:20:00,284.88,284.99,284.66,284.75,12603.0,284.88,284.99,284.66,284.75,12603.0
2019-09-04 13:30:00,284.75,284.77,284.33,284.34,20231.0,284.75,284.77,284.33,284.34,20231.0
2019-09-04 13:40:00,284.35,284.38,284.14,284.2,9361.0,284.35,284.38,284.14,284.2,9361.0
2019-09-04 13:50:00,284.17,284.17,283.94,284.0,7260.0,284.17,284.17,283.94,284.0,7260.0
2019-09-04 14:00:00,283.97,284.12,283.82,283.83,14666.0,283.97,284.12,283.82,283.83,14666.0
2019-09-04 14:10:00,283.85,283.85,283.32,283.46,17523.0,283.85,283.85,283.32,283.46,17523.0
2019-09-04 14:20:00,283.49,283.49,283.07,283.09,28547.0,283.49,283.49,283.07,283.09,28547.0
2019-09-04 14:30:00,283.09,283.54,282.94,283.37,30210.0,283.09,283.54,282.94,283.37,30210.0
2019-09-04 14:40:00,283.45,283.74,283.09,283.51,64546.0,283.45,283.74,283.09,283.51,64546.0
2019-09-04 14:50:00,283.5,283.54,283.17,283.19,24941.0,283.5,283.54,283.17,283.19,24941.0
2019-09-04 15:00:00,283.22,283.73,283.2,283.72,29893.0,283.22,283.73,283.2,283.72,29893.0
2019-09-04 15:10:00,283.79,283.83,283.31,283.44,51081.0,283.79,283.83,283.31,283.44,51081.0
2019-09-04 15:20:00,283.41,283.47,283.09,283.42,34070.0,283.41,283.47,283.09,283.42,34070.0
2019-09-04 15:30:00,283.48,284.32,283.45,284.26,22411.0,283.48,284.32,283.45,284.26,22411.0
2019-09-04 15:40:00,284.26,284.44,284.12,284.32,25689.0,284.26,284.44,284.12,284.32,25689.0
2019-09-04 15:50:00,284.39,284.62,284.13,284.59,69664.0,284.39,284.62,284.13,284.59,69664.0
2019-09-05 09:30:00,288.0,288.11,284.35,284.35,99443.0,288.0,288.11,284.35,284.35,99443.0
2019-09-05 09:40:00,284.7,284.75,281.52,282.38,172742.0,284.7,284.75,281.52,282.38,172742.0
2019-09-05 09:50:00,282.35,286.39,282.19,286.06,139230.0,282.35,286.39,282.19,286.06,139230.0
2019-09-05 10:00:00,286.21,287.45,286.07,286.99,44459.0,286.21,287.45,286.07,286.99,44459.0
2019-09-05 10:10:00,287.05,287.85,286.14,287.85,36326.0,287.05,287.85,286.14,287.85,36326.0
2019-09-05 10:20:00,287.87,287.9,286.79,287.01,26786.0,287.87,287.9,286.79,287.01,26786.0
2019-09-05 10:30:00,286.82,287.86,286.81,287.2,41060.0,286.82,287.86,286.81,287.2,41060.0
2019-09-05 10:40:00,287.19,287.19,285.72,285.99,19541.0,287.19,287.19,285.72,285.99,19541.0
2019-09-05 10:50:00,285.91,286.55,285.71,285.9,53649.0,285.91,286.55,285.71,285.9,53649.0
2019-09-05 11:00:00,285.95,286.42,285.17,285.17,50697.0,285.95,286.42,285.17,285.17,50697.0
2019-09-05 11:10:00,285.18,285.31,284.76,284.97,42190.0,285.18,285.31,284.76,284.97,42190.0
2019-09-05 11:20:00,284.99,285.29,284.74,285.26,28784.0,284.99,285.29,284.74,285.26,28784.0
2019-09-05 11:30:00,285.23,285.27,284.68,284.87,62489.0,285.23,285.27,284.68,284.87,62489.0
2019-09-05 11:40:00,284.81,284.96,283.46,283.87,37341.0,284.81,284.96,283.46,283.87,37341.0
2019-09-05 11:50:00,283.89,284.74,283.89,284.64,35850.0,283.89,284.74,283.89,284.64,35850.0
2019-09-05 12:00:00,284.6,285.15,284.59,285.06,30001.0,284.6,285.15,284.59,285.06,30001.0
2019-09-05 12:10:00,285.04,285.2,284.91,285.0,24138.0,285.04,285.2,284.91,285.0,24138.0
2019-09-05 12:20:00,285.03,285.06,284.49,284.87,20616.0,285.03,285.06,284.49,284.87,20616.0
2019-09-05 12:30:00,284.87,285.19,284.77,284.89,30500.0,284.87,285.19,284.77,284.89,30500.0
2019-09-05 12:40:00,284.93,284.96,284.59,284.68,21232.0,284.93,284.96,284.59,284.68,21232.0
2019-09-05 12:50:00,284.68,284.96,284.64,284.86,27018.0,284.68,284.96,284.64,284.86,27018.0
2019-09-05 13:00:00,284.87,284.94,284.36,284.89,32535.0,284.87,284.94,284.36,284.89,32535.0
2019-09-05 13:10:00,284.89,284.94,284.78,284.78,27995.0,284.89,284.94,284.78,284.78,27995.0
2019-09-05 13:20:00,284.83,284.91,284.69,284.78,15467.0,284.83,284.91,284.69,284.78,15467.0
2019-09-05 13:30:00,284.78,284.9,284.17,284.4,24458.0,284.78,284.9,284.17,284.4,24458.0
2019-09-05 13:40:00,284.37,284.41,283.99,284.07,35973.0,284.37,284.41,283.99,284.07,35973.0
2019-09-05 13:50:00,284.04,284.44,283.97,284.29,18553.0,284.04,284.44,283.97,284.29,18553.0
2019-09-05 14:00:00,284.3,284.8,284.13,284.8,31926.0,284.3,284.8,284.13,284.8,31926.0
2019-09-05 14:10:00,284.87,285.0,284.75,284.81,34101.0,284.87,285.0,284.75,284.81,34101.0
2019-09-05 14:20:00,284.75,284.87,284.56,284.75,38322.0,284.75,284.87,284.56,284.75,38322.0
2019-09-05 14:30:00,284.77,284.85,284.56,284.76,35396.0,284.77,284.85,284.56,284.76,35396.0
2019-09-05 14:40:00,284.81,285.55,284.79,285.45,27397.0,284.81,285.55,284.79,285.45,27397.0
2019-09-05 14:50:00,285.48,285.95,285.44,285.84,38761.0,285.48,285.95,285.44,285.84,38761.0
2019-09-05 15:00:00,285.84,286.46,285.8,286.36,36927.0,285.84,286.46,285.8,286.36,36927.0
2019-09-05 15:10:00,286.36,287.33,286.36,287.3,42038.0,286.36,287.33,286.36,287.3,42038.0
2019-09-05 15:20:00,287.3,287.52,286.95,287.17,39017.0,287.3,287.52,286.95,287.17,39017.0
2019-09-05 15:30:00,287.18,287.42,287.14,287.41,34603.0,287.18,287.42,287.14,287.41,34603.0
2019-09-05 15:40:00,287.42,287.66,287.31,287.56,64850.0,287.42,287.66,287.31,287.56,64850.0
2019-09-05 15:50:00,287.57,288.02,287.31,287.76,155894.0,287.57,288.02,287.31,287.76,155894.0
2019-09-06 09:30:00,289.1,289.45,287.15,287.38,105197.0,289.1,289.45,287.15,287.38,105197.0
2019-09-06 09:40:00,287.47,288.51,287.05,288.51,74263.0,287.47,288.51,287.05,288.51,74263.0
2019-09-06 09:50:00,288.31,288.5,287.29,287.52,83836.0,288.31,288.5,287.29,287.52,83836.0
2019-09-06 10:00:00,287.67,287.73,286.89,287.5,52490.0,287.67,287.73,286.89,287.5,52490.0
2019-09-06 10:10:00,287.47,287.56,286.66,286.8,21683.0,287.47,287.56,286.66,286.8,21683.0
2019-09-06 10:20:00,286.7,287.94,286.7,287.8,15309.0,286.7,287.94,286.7,287.8,15309.0
2019-09-06 10:30:00,287.86,288.58,287.81,288.15,32529.0,287.86,288.58,287.81,288.15,32529.0
2019-09-06 10:40:00,288.15,288.91,287.97,288.87,11437.0,288.15,288.91,287.97,288.87,11437.0
2019-09-06 10:50:00,289.0,289.59,288.93,289.29,25769.0,289.0,289.59,288.93,289.29,25769.0
2019-09-06 11:00:00,289.23,289.42,288.99,289.07,37016.0,289.23,289.42,288.99,289.07,37016.0
2019-09-06 11:10:00,288.95,289.42,288.88,289.13,28041.0,288.95,289.42,288.88,289.13,28041.0
2019-09-06 11:20:00,289.14,289.25,288.72,288.76,18151.0,289.14,289.25,288.72,288.76,18151.0
2019-09-06 11:30:00,288.81,288.93,288.18,288.35,23957.0,288.81,288.93,288.18,288.35,23957.0
2019-09-06 11:40:00,288.35,288.64,287.92,288.04,25730.0,288.35,288.64,287.92,288.04,25730.0
2019-09-06 11:50:00,288.02,288.5,287.82,288.34,43828.0,288.02,288.5,287.82,288.34,43828.0
2019-09-06 12:00:00,288.27,288.76,288.11,288.76,12663.0,288.27,288.76,288.11,288.76,12663.0
2019-09-06 12:10:00,288.8,288.97,288.48,288.82,14331.0,288.8,288.97,288.48,288.82,14331.0
2019-09-06 12:20:00,288.78,288.81,288.48,288.55,10526.0,288.78,288.81,288.48,288.55,10526.0
2019-09-06 12:30:00,288.59,288.66,288.19,288.66,13189.0,288.59,288.66,288.19,288.66,13189.0
2019-09-06 12:40:00,288.63,288.64,287.52,287.52,12468.0,288.63,288.64,287.52,287.52,12468.0
2019-09-06 12:50:00,287.53,288.06,287.06,287.9,25820.0,287.53,288.06,287.06,287.9,25820.0
2019-09-06 13:00:00,288.0,288.55,288.0,288.38,10729.0,288.0,288.55,288.0,288.38,10729.0
2019-09-06 13:10:00,288.62,288.88,288.47,288.77,15355.0,288.62,288.88,288.47,288.77,15355.0
2019-09-06 13:20:00,288.79,289.12,288.69,289.04,42090.0,288.79,289.12,288.69,289.04,42090.0
2019-09-06 13:30:00,289.05,289.21,288.68,288.84,16752.0,289.05,289.21,288.68,288.84,16752.0
2019-09-06 13:40:00,288.64,288.69,288.4,288.54,8088.0,288.64,288.69,288.4,288.54,8088.0
2019-09-06 13:50:00,288.48,288.77,288.46,288.74,6983.0,288.48,288.77,288.46,288.74,6983.0
2019-09-06 14:00:00,288.79,288.79,288.27,288.45,8928.0,288.79,288.79,288.27,288.45,8928.0
2019-09-06 14:10:00,288.42,288.53,288.29,288.35,6648.0,288.42,288.53,288.29,288.35,6648.0
2019-09-06 14:20:00,288.35,288.54,288.27,288.54,5637.0,288.35,288.54,288.27,288.54,5637.0
2019-09-06 14:30:00,288.53,288.79,288.45,288.49,17069.0,288.53,288.79,288.45,288.49,17069.0
2019-09-06 14:40:00,288.5,288.51,288.18,288.46,6328.0,288.5,288.51,288.18,288.46,6328.0
2019-09-06 14:50:00,288.49,288.58,288.15,288.27,12643.0,288.49,288.58,288.15,288.27,12643.0
2019-09-06 15:00:00,288.16,288.3,287.95,287.95,12277.0,288.16,288.3,287.95,287.95,12277.0
2019-09-06 15:10:00,287.96,288.03,287.83,287.9,11555.0,287.96,288.03,287.83,287.9,11555.0
2019-09-06 15:20:00,287.85,287.91,287.65,287.7,13414.0,287.85,287.91,287.65,287.7,13414.0
2019-09-06 15:30:00,287.73,287.73,286.44,286.44,64378.0,287.73,287.73,286.44,286.44,64378.0
2019-09-06 15:40:00,286.49,286.5,285.6,285.71,66931.0,286.49,286.5,285.6,285.71,66931.0
2019-09-06 15:50:00,285.69,285.74,283.96,284.94,312714.0,285.69,285.74,283.96,284.94,312714.0
2019-09-09 09:30:00,286.46,286.93,282.41,282.69,57426.0,286.46,286.93,282.41,282.69,57426.0
2019-09-09 09:40:00,282.8,283.47,281.6,281.73,88017.0,282.8,283.47,281.6,281.73,88017.0
2019-09-09 09:50:00,281.73,281.92,279.3,279.4,108240.0,281.73,281.92,279.3,279.4,108240.0
2019-09-09 10:00:00,279.35,280.08,277.8,278.06,164405.0,279.35,280.08,277.8,278.06,164405.0
2019-09-09 10:10:00,278.0,278.44,277.04,277.77,136211.0,278.0,278.44,277.04,277.77,136211.0
2019-09-09 10:20:00,277.75,278.73,277.07,278.73,62730.0,277.75,278.73,277.07,278.73,62730.0
2019-09-09 10:30:00,278.65,279.09,278.21,278.33,67170.0,278.65,279.09,278.21,278.33,67170.0
2019-09-09 10:40:00,278.32,278.32,277.71,277.94,79524.0,278.32,278.32,277.71,277.94,79524.0
2019-09-09 10:50:00,278.0,279.59,277.99,279.05,85005.0,278.0,279.59,277.99,279.05,85005.0
2019-09-09 11:00:00,279.11,279.79,278.52,278.69,59780.0,279.11,279.79,278.52,278.69,59780.0
2019-09-09 11:10:00,278.61,279.0,278.2,278.53,39895.0,278.61,279.0,278.2,278.53,39895.0
2019-09-09 11:20:00,278.54,278.67,278.3,278.65,31278.0,278.54,278.67,278.3,278.65,31278.0
2019-09-09 11:30:00,278.63,279.0,278.24,278.24,38275.0,278.63,279.0,278.24,278.24,38275.0
2019-09-09 11:40:00,278.25,278.29,277.64,277.98,56155.0,278.25,278.29,277.64,277.98,56155.0
2019-09-09 11:50:00,278.01,278.48,277.76,278.25,26288.0,278.01,278.48,277.76,278.25,26288.0
2019-09-09 12:00:00,278.14,278.82,278.1,278.37,46867.0,278.14,278.82,278.1,278.37,46867.0
2019-09-09 12:10:00,278.25,278.27,277.49,277.97,74170.0,278.25,278.27,277.49,277.97,74170.0
2019-09-09 12:20:00,277.96,278.21,277.48,277.81,31503.0,277.96,278.21,277.48,277.81,31503.0
2019-09-09 12:30:00,277.74,278.24,276.6,276.9,77312.0,277.74,278.24,276.6,276.9,77312.0
2019-09-09 12:40:00,276.92,277.11,276.6,276.86,52005.0,276.92,277.11,276.6,276.86,52005.0
2019-09-09 12:50:00,276.92,278.27,276.84,278.23,38015.0,276.92,278.27,276.84,278.23,38015.0
2019-09-09 13:00:00,278.25,278.42,277.93,278.12,38050.0,278.25,278.42,277.93,278.12,38050.0
2019-09-09 13:10:00,278.19,278.83,278.0,278.66,23844.0,278.19,278.83,278.0,278.66,23844.0
2019-09-09 13:20:00,278.57,278.73,278.0,278.13,20956.0,278.57,278.73,278.0,278.13,20956.0
2019-09-09 13:30:00,278.14,278.41,277.95,278.31,16996.0,278.14,278.41,277.95,278.31,16996.0
2019-09-09 13:40:00,278.44,278.76,278.08,278.75,22543.0,278.44,278.76,278.08,278.75,22543.0
2019-09-09 13:50:00,278.7,278.87,278.44,278.57,13885.0,278.7,278.87,278.44,278.57,13885.0
2019-09-09 14:00:00,278.43,279.21,278.4,279.0,31350.0,278.43,279.21,278.4,279.0,31350.0
2019-09-09 14:10:00,278.94,278.95,278.23,278.51,23246.0,278.94,278.95,278.23,278.51,23246.0
2019-09-09 14:20:00,278.55,278.58,277.28,277.28,45157.0,278.55,278.58,277.28,277.28,45157.0
2019-09-09 14:30:00,277.3,278.03,277.09,277.71,32053.0,277.3,278.03,277.09,277.71,32053.0
2019-09-09 14:40:00,277.74,278.05,277.44,277.95,32078.0,277.74,278.05,277.44,277.95,32078.0
2019-09-09 14:50:00,277.91,277.96,277.5,277.6,26329.0,277.91,277.96,277.5,277.6,26329.0
2019-09-09 15:00:00,277.6,278.26,277.46,277.86,29637.0,277.6,278.26,277.46,277.86,29637.0
2019-09-09 15:10:00,277.88,278.82,277.88,278.66,39090.0,277.88,278.82,277.88,278.66,39090.0
2019-09-09 15:20:00,278.75,278.75,278.06,278.14,36611.0,278.75,278.75,278.06,278.14,36611.0
2019-09-09 15:30:00,278.19,278.92,277.87,278.87,47372.0,278.19,278.92,277.87,278.87,47372.0
2019-09-09 15:40:00,278.92,279.27,278.74,279.0,45899.0,278.92,279.27,278.74,279.0,45899.0
2019-09-09 15:50:00,279.03,279.56,279.03,279.25,119619.0,279.03,279.56,279.03,279.25,119619.0
2019-09-10 09:30:00,277.58,277.58,274.0,275.8,218557.0,277.58,277.58,274.0,275.8,218557.0
2019-09-10 09:40:00,275.63,276.72,274.55,275.6,54314.0,275.63,276.72,274.55,275.6,54314.0
2019-09-10 09:50:00,275.51,275.51,272.34,273.56,151783.0,275.51,275.51,272.34,273.56,151783.0
2019-09-10 10:00:00,273.46,274.19,272.9,273.9,65854.0,273.46,274.19,272.9,273.9,65854.0
2019-09-10 10:10:00,274.0,276.13,273.75,275.2,121903.0,274.0,276.13,273.75,275.2,121903.0
2019-09-10 10:20:00,275.29,276.92,274.7,276.4,177648.0,275.29,276.92,274.7,276.4,177648.0
2019-09-10 10:30:00,276.49,277.01,275.74,276.98,72300.0,276.49,277.01,275.74,276.98,72300.0
2019-09-10 10:40:00,277.05,277.48,276.44,277.45,87382.0,277.05,277.48,276.44,277.45,87382.0
2019-09-10 10:50:00,277.44,277.44,275.81,275.9,51893.0,277.44,277.44,275.81,275.9,51893.0
2019-09-10 11:00:00,275.83,276.98,275.82,276.51,58237.0,275.83,276.98,275.82,276.51,58237.0
2019-09-10 11:10:00,276.52,276.53,274.73,274.76,28332.0,276.52,276.53,274.73,274.76,28332.0
2019-09-10 11:20:00,274.78,274.81,274.08,274.26,49543.0,274.78,274.81,274.08,274.26,49543.0
2019-09-10 11:30:00,274.33,274.61,273.65,274.01,64224.0,274.33,274.61,273.65,274.01,64224.0
2019-09-10 11:40:00,274.01,275.74,273.31,275.11,146540.0,274.01,275.74,273.31,275.11,146540.0
2019-09-10 11:50:00,275.24,275.88,275.0,275.19,50440.0,275.24,275.88,275.0,275.19,50440.0
2019-09-10 12:00:00,275.19,275.2,274.63,275.11,93970.0,275.19,275.2,274.63,275.11,93970.0
2019-09-10 12:10:00,275.08,276.13,274.89,275.9,24554.0,275.08,276.13,274.89,275.9,24554.0
2019-09-10 12:20:00,275.94,276.39,275.7,276.19,31518.0,275.94,276.39,275.7,276.19,31518.0
2019-09-10 12:30:00,276.27,276.87,276.07,276.45,37957.0,276.27,276.87,276.07,276.45,37957.0
2019-09-10 12:40:00,276.5,277.16,276.17,277.09,45399.0,276.5,277.16,276.17,277.09,45399.0
2019-09-10 12:50:00,277.1,277.32,276.87,277.05,22639.0,277.1,277.32,276.87,277.05,22639.0
2019-09-10 13:00:00,277.23,277.38,276.61,276.69,24610.0,277.23,277.38,276.61,276.69,24610.0
2019-09-10 13:10:00,276.68,276.72,275.31,275.5,28656.0,276.68,276.72,275.31,275.5,28656.0
2019-09-10 13:20:00,275.41,275.42,274.61,274.62,58787.0,275.41,275.42,274.61,274.62,58787.0
2019-09-10 13:30:00,274.61,274.95,274.6,274.68,58663.0,274.61,274.95,274.6,274.68,58663.0
2019-09-10 13:40:00,274.71,274.84,274.34,274.6,64295.0,274.71,274.84,274.34,274.6,64295.0
2019-09-10 13:50:00,274.61,274.66,273.77,273.77,49550.0,274.61,274.66,273.77,273.77,49550.0
2019-09-10 14:00:00,273.72,273.8,273.01,273.16,49007.0,273.72,273.8,273.01,273.16,49007.0
2019-09-10 14:10:00,273.23,273.77,272.94,273.68,46671.0,273.23,273.77,272.94,273.68,46671.0
2019-09-10 14:20:00,273.66,273.83,272.87,273.14,80975.0,273.66,273.83,272.87,273.14,80975.0
2019-09-10 14:30:00,273.1,273.45,272.86,273.11,51951.0,273.1,273.45,272.86,273.11,51951.0
2019-09-10 14:40:00,273.12,273.52,272.96,273.07,35756.0,273.12,273.52,272.96,273.07,35756.0
2019-09-10 14:50:00,273.08,274.17,273.07,273.97,27365.0,273.08,274.17,273.07,273.97,27365.0
2019-09-10 15:00:00,273.98,274.18,273.3,273.34,28789.0,273.98,274.18,273.3,273.34,28789.0
2019-09-10 15:10:00,273.37,273.58,273.15,273.28,34980.0,273.37,273.58,273.15,273.28,34980.0
2019-09-10 15:20:00,273.2,273.24,272.92,273.04,59788.0,273.2,273.24,272.92,273.04,59788.0
2019-09-10 15:30:00,273.03,273.9,272.96,273.83,75091.0,273.03,273.9,272.96,273.83,75091.0
2019-09-10 15:40:00,273.83,274.27,273.56,274.11,79400.0,273.83,274.27,273.56,274.11,79400.0
2019-09-10 15:50:00,274.14,276.14,274.14,276.13,161942.0,274.14,276.14,274.14,276.13,161942.0
2019-09-11 09:30:00,277.66,278.1,274.0,277.5,108224.0,277.66,278.1,274.0,277.5,108224.0
2019-09-11 09:40:00,277.52,278.34,275.74,275.74,47036.0,277.52,278.34,275.74,275.74,47036.0
2019-09-11 09:50:00,275.81,277.36,275.5,277.36,46158.0,275.81,277.36,275.5,277.36,46158.0
2019-09-11 10:00:00,277.42,278.47,276.89,278.36,52372.0,277.42,278.47,276.89,278.36,52372.0
2019-09-11 10:10:00,278.46,279.31,278.05,278.46,71769.0,278.46,279.31,278.05,278.46,71769.0
2019-09-11 10:20:00,278.4,278.85,277.78,278.48,63626.0,278.4,278.85,277.78,278.48,63626.0
2019-09-11 10:30:00,278.51,279.2,278.4,278.88,46640.0,278.51,279.2,278.4,278.88,46640.0
2019-09-11 10:40:00,278.83,279.21,277.89,278.08,45538.0,278.83,279.21,277.89,278.08,45538.0
2019-09-11 10:50:00,277.98,278.19,277.55,278.07,37539.0,277.98,278.19,277.55,278.07,37539.0
2019-09-11 11:00:00,278.04,278.23,277.33,277.33,29848.0,278.04,278.23,277.33,277.33,29848.0
2019-09-11 11:10:00,277.35,278.03,277.35,277.85,28413.0,277.35,278.03,277.35,277.85,28413.0
2019-09-11 11:20:00,277.97,278.48,277.96,278.24,38766.0,277.97,278.48,277.96,278.24,38766.0
2019-09-11 11:30:00,278.29,279.32,278.28,278.94,47577.0,278.29,279.32,278.28,278.94,47577.0
2019-09-11 11:40:00,278.94,279.1,278.49,278.81,30585.0,278.94,279.1,278.49,278.81,30585.0
2019-09-11 11:50:00,278.78,279.11,278.59,278.72,18335.0,278.78,279.11,278.59,278.72,18335.0
2019-09-11 12:00:00,278.71,279.84,278.71,279.72,36157.0,278.71,279.84,278.71,279.72,36157.0
2019-09-11 12:10:00,279.7,280.01,279.62,279.89,25797.0,279.7,280.01,279.62,279.89,25797.0
2019-09-11 12:20:00,279.9,279.92,279.19,279.25,33050.0,279.9,279.92,279.19,279.25,33050.0
2019-09-11 12:30:00,279.28,279.68,279.13,279.38,26991.0,279.28,279.68,279.13,279.38,26991.0
2019-09-11 12:40:00,279.34,279.51,278.93,279.51,24865.0,279.34,279.51,278.93,279.51,24865.0
2019-09-11 12:50:00,279.47,280.31,279.39,279.96,126743.0,279.47,280.31,279.39,279.96,126743.0
2019-09-11 13:00:00,280.0,280.18,279.21,279.3,33153.0,280.0,280.18,279.21,279.3,33153.0
2019-09-11 13:10:00,279.31,279.67,279.29,279.35,35395.0,279.31,279.67,279.29,279.35,35395.0
2019-09-11 13:20:00,279.35,279.43,278.79,278.88,12999.0,279.35,279.43,278.79,278.88,12999.0
2019-09-11 13:30:00,278.93,278.93,278.5,278.79,18147.0,278.93,278.93,278.5,278.79,18147.0
2019-09-11 13:40:00,278.74,278.77,278.2,278.52,12110.0,278.74,278.77,278.2,278.52,12110.0
2019-09-11 13:50:00,278.49,278.76,278.33,278.43,11989.0,278.49,278.76,278.33,278.43,11989.0
2019-09-11 14:00:00,278.6,278.73,277.81,278.39,19422.0,278.6,278.73,277.81,278.39,19422.0
2019-09-11 14:10:00,278.36,278.37,276.0,277.89,34005.0,278.36,278.37,276.0,277.89,34005.0
2019-09-11 14:20:00,277.86,278.46,277.72,277.93,34903.0,277.86,278.46,277.72,277.93,34903.0
2019-09-11 14:30:00,277.93,278.04,276.99,277.4,23751.0,277.93,278.04,276.99,277.4,23751.0
2019-09-11 14:40:00,277.37,277.89,277.2,277.2,17292.0,277.37,277.89,277.2,277.2,17292.0
2019-09-11 14:50:00,277.17,277.61,276.96,277.56,19693.0,277.17,277.61,276.96,277.56,19693.0
2019-09-11 15:00:00,277.57,277.83,277.06,277.08,16784.0,277.57,277.83,277.06,277.08,16784.0
2019-09-11 15:10:00,277.12,277.53,277.11,277.31,15316.0,277.12,277.53,277.11,277.31,15316.0
2019-09-11 15:20:00,277.39,277.61,277.35,277.48,20412.0,277.39,277.61,277.35,277.48,20412.0
2019-09-11 15:30:00,277.48,277.64,277.15,277.59,27438.0,277.48,277.64,277.15,277.59,27438.0
2019-09-11 15:40:00,277.58,277.85,277.07,277.4,40727.0,277.58,277.85,277.07,277.4,40727.0
2019-09-11 15:50:00,277.46,278.13,277.18,277.78,108559.0,277.46,278.13,277.18,277.78,108559.0
2019-09-12 09:30:00,281.0,281.28,279.33,280.07,134473.0,281.0,281.28,279.33,280.07,134473.0
2019-09-12 09:40:00,280.07,280.54,278.69,279.62,55107.0,280.07,280.54,278.69,279.62,55107.0
2019-09-12 09:50:00,279.63,280.16,278.83,280.16,48873.0,279.63,280.16,278.83,280.16,48873.0
2019-09-12 10:00:00,280.18,281.2,279.84,281.2,54604.0,280.18,281.2,279.84,281.2,54604.0
2019-09-12 10:10:00,281.19,282.28,280.65,281.76,142447.0,281.19,282.28,280.65,281.76,142447.0
2019-09-12 10:20:00,281.79,282.15,280.3,280.78,52154.0,281.79,282.15,280.3,280.78,52154.0
2019-09-12 10:30:00,280.66,280.87,279.58,280.0,40389.0,280.66,280.87,279.58,280.0,40389.0
2019-09-12 10:40:00,279.98,280.51,279.6,280.29,64250.0,279.98,280.51,279.6,280.29,64250.0
2019-09-12 10:50:00,280.21,280.3,278.41,279.37,37612.0,280.21,280.3,278.41,279.37,37612.0
2019-09-12 11:00:00,279.26,279.49,278.42,278.47,20127.0,279.26,279.49,278.42,278.47,20127.0
2019-09-12 11:10:00,278.54,279.3,278.49,278.94,25000.0,278.54,279.3,278.49,278.94,25000.0
2019-09-12 11:20:00,278.86,279.61,278.67,278.84,25159.0,278.86,279.61,278.67,278.84,25159.0
2019-09-12 11:30:00,278.9,279.05,278.16,278.5,27618.0,278.9,279.05,278.16,278.5,27618.0
2019-09-12 11:40:00,278.53,278.65,278.29,278.33,18953.0,278.53,278.65,278.29,278.33,18953.0
2019-09-12 11:50:00,278.3,279.1,278.29,278.54,53584.0,278.3,279.1,278.29,278.54,53584.0
2019-09-12 12:00:00,278.55,278.88,278.33,278.69,31449.0,278.55,278.88,278.33,278.69,31449.0
2019-09-12 12:10:00,278.81,279.61,278.72,279.12,47727.0,278.81,279.61,278.72,279.12,47727.0
2019-09-12 12:20:00,279.05,279.34,278.86,279.25,15553.0,279.05,279.34,278.86,279.25,15553.0
2019-09-12 12:30:00,279.3,279.72,279.29,279.36,16551.0,279.3,279.72,279.29,279.36,16551.0
2019-09-12 12:40:00,279.36,280.13,279.34,280.05,18317.0,279.36,280.13,279.34,280.05,18317.0
2019-09-12 12:50:00,280.06,280.31,279.92,279.99,60540.0,280.06,280.31,279.92,279.99,60540.0
2019-09-12 13:00:00,279.95,280.52,279.9,280.38,16561.0,279.95,280.52,279.9,280.38,16561.0
2019-09-12 13:10:00,280.34,280.41,280.0,280.16,35987.0,280.34,280.41,280.0,280.16,35987.0
2019-09-12 13:20:00,280.22,280.4,279.78,279.85,40081.0,280.22,280.4,279.78,279.85,40081.0
2019-09-12 13:30:00,279.93,280.45,279.86,280.17,22611.0,279.93,280.45,279.86,280.17,22611.0
2019-09-12 13:40:00,280.21,280.9,280.1,280.74,16628.0,280.21,280.9,280.1,280.74,16628.0
2019-09-12 13:50:00,280.78,281.08,280.32,280.42,23467.0,280.78,281.08,280.32,280.42,23467.0
2019-09-12 14:00:00,280.5,280.52,280.05,280.32,18545.0,280.5,280.52,280.05,280.32,18545.0
2019-09-12 14:10:00,280.32,280.49,280.14,280.17,19496.0,280.32,280.49,280.14,280.17,19496.0
2019-09-12 14:20:00,280.18,280.22,279.76,279.93,17759.0,280.18,280.22,279.76,279.93,17759.0
2019-09-12 14:30:00,279.95,280.23,279.58,280.01,16975.0,279.95,280.23,279.58,280.01,16975.0
2019-09-12 14:40:00,280.09,280.31,279.78,280.24,18958.0,280.09,280.31,279.78,280.24,18958.0
2019-09-12 14:50:00,280.27,280.56,279.93,280.2,32795.0,280.27,280.56,279.93,280.2,32795.0
2019-09-12 15:00:00,280.2,280.3,279.93,280.13,29781.0,280.2,280.3,279.93,280.13,29781.0
2019-09-12 15:10:00,280.13,280.27,280.02,280.1,21782.0,280.13,280.27,280.02,280.1,21782.0
2019-09-12 15:20:00,280.11,280.28,279.86,279.86,13939.0,280.11,280.28,279.86,279.86,13939.0
2019-09-12 15:30:00,279.9,279.96,279.61,279.61,48975.0,279.9,279.96,279.61,279.61,48975.0
2019-09-12 15:40:00,279.63,279.67,278.82,278.87,52250.0,279.63,279.67,278.82,278.87,52250.0
2019-09-12 15:50:00,278.73,278.89,277.94,278.01,198821.0,278.73,278.89,277.94,278.01,198821.0
2019-09-13 09:30:00,279.21,279.21,276.32,277.74,73272.0,279.21,279.21,276.32,277.74,73272.0
2019-09-13 09:40:00,277.93,278.41,277.23,277.89,47684.0,277.93,278.41,277.23,277.89,47684.0
2019-09-13 09:50:00,277.78,278.91,277.78,278.5,40842.0,277.78,278.91,277.78,278.5,40842.0
2019-09-13 10:00:00,278.32,278.43,277.33,277.86,23071.0,278.32,278.43,277.33,277.86,23071.0
2019-09-13 10:10:00,278.03,278.03,277.31,277.99,34867.0,278.03,278.03,277.31,277.99,34867.0
2019-09-13 10:20:00,277.89,278.33,277.66,278.19,35138.0,277.89,278.33,277.66,278.19,35138.0
2019-09-13 10:30:00,278.25,278.87,278.07,278.76,45434.0,278.25,278.87,278.07,278.76,45434.0
2019-09-13 10:40:00,278.81,279.54,278.65,279.37,42231.0,278.81,279.54,278.65,279.37,42231.0
2019-09-13 10:50:00,279.41,279.93,279.25,279.45,22898.0,279.41,279.93,279.25,279.45,22898.0
2019-09-13 11:00:00,279.42,280.28,279.42,280.1,38769.0,279.42,280.28,279.42,280.1,38769.0
2019-09-13 11:10:00,280.0,280.12,279.75,279.88,16210.0,280.0,280.12,279.75,279.88,16210.0
2019-09-13 11:20:00,279.88,280.14,279.14,279.3,28668.0,279.88,280.14,279.14,279.3,28668.0
2019-09-13 11:30:00,279.21,279.56,279.1,279.34,13424.0,279.21,279.56,279.1,279.34,13424.0
2019-09-13 11:40:00,279.26,279.26,278.5,278.71,25162.0,279.26,279.26,278.5,278.71,25162.0
2019-09-13 11:50:00,278.71,279.0,278.48,278.51,16520.0,278.71,279.0,278.48,278.51,16520.0
2019-09-13 12:00:00,278.48,279.4,278.46,279.15,33032.0,278.48,279.4,278.46,279.15,33032.0
2019-09-13 12:10:00,279.1,279.2,278.85,279.03,17283.0,279.1,279.2,278.85,279.03,17283.0
2019-09-13 12:20:00,279.0,279.0,278.52,278.65,12633.0,279.0,279.0,278.52,278.65,12633.0
2019-09-13 12:30:00,278.62,279.07,278.47,278.7,20538.0,278.62,279.07,278.47,278.7,20538.0
2019-09-13 12:40:00,278.72,278.73,278.07,278.13,19208.0,278.72,278.73,278.07,278.13,19208.0
2019-09-13 12:50:00,278.18,278.56,278.01,278.43,16382.0,278.18,278.56,278.01,278.43,16382.0
2019-09-13 13:00:00,278.44,278.66,278.17,278.66,48489.0,278.44,278.66,278.17,278.66,48489.0
2019-09-13 13:10:00,278.68,279.01,278.63,278.74,11929.0,278.68,279.01,278.63,278.74,11929.0
2019-09-13 13:20:00,278.65,279.07,278.64,278.82,15880.0,278.65,279.07,278.64,278.82,15880.0
2019-09-13 13:30:00,278.78,278.91,278.56,278.82,17326.0,278.78,278.91,278.56,278.82,17326.0
2019-09-13 13:40:00,278.76,278.82,278.22,278.59,24400.0,278.76,278.82,278.22,278.59,24400.0
2019-09-13 13:50:00,278.64,278.64,278.12,278.2,17943.0,278.64,278.64,278.12,278.2,17943.0
2019-09-13 14:00:00,278.21,278.29,277.86,278.05,28886.0,278.21,278.29,277.86,278.05,28886.0
2019-09-13 14:10:00,278.02,278.17,277.7,277.9,30497.0,278.02,278.17,277.7,277.9,30497.0
2019-09-13 14:20:00,277.92,278.21,277.8,277.98,21668.0,277.92,278.21,277.8,277.98,21668.0
2019-09-13 14:30:00,277.94,278.17,277.94,278.04,34104.0,277.94,278.17,277.94,278.04,34104.0
2019-09-13 14:40:00,278.03,278.42,277.98,278.08,26949.0,278.03,278.42,277.98,278.08,26949.0
2019-09-13 14:50:00,278.12,278.82,278.11,278.57,21384.0,278.12,278.82,278.11,278.57,21384.0
2019-09-13 15:00:00,278.59,278.6,277.78,277.9,28432.0,278.59,278.6,277.78,277.9,28432.0
2019-09-13 15:10:00,277.8,278.04,277.65,277.71,28230.0,277.8,278.04,277.65,277.71,28230.0
2019-09-13 15:20:00,277.65,277.86,277.55,277.81,19210.0,277.65,277.86,277.55,277.81,19210.0
2019-09-13 15:30:00,277.78,277.95,277.68,277.85,37320.0,277.78,277.95,277.68,277.85,37320.0
2019-09-13 15:40:00,277.9,278.29,277.79,278.01,51453.0,277.9,278.29,277.79,278.01,51453.0
2019-09-13 15:50:00,278.01,278.66,278.01,278.35,180403.0,278.01,278.66,278.01,278.35,180403.0
2019-09-16 09:30:00,276.62,278.97,275.3,278.09,157026.0,276.62,278.97,275.3,278.09,157026.0
2019-09-16 09:40:00,278.2,279.84,277.95,279.23,76543.0,278.2,279.84,277.95,279.23,76543.0
2019-09-16 09:50:00,279.36,280.33,279.1,280.33,51634.0,279.36,280.33,279.1,280.33,51634.0
2019-09-16 10:00:00,280.33,280.93,279.59,280.93,61739.0,280.33,280.93,279.59,280.93,61739.0
2019-09-16 10:10:00,280.92,281.0,279.87,279.97,51357.0,280.92,281.0,279.87,279.97,51357.0
2019-09-16 10:20:00,279.99,281.56,279.98,280.54,55485.0,279.99,281.56,279.98,280.54,55485.0
2019-09-16 10:30:00,280.64,281.01,280.23,280.23,33263.0,280.64,281.01,280.23,280.23,33263.0
2019-09-16 10:40:00,280.4,280.71,280.12,280.31,27602.0,280.4,280.71,280.12,280.31,27602.0
2019-09-16 10:50:00,280.28,280.6,279.91,280.02,39927.0,280.28,280.6,279.91,280.02,39927.0
2019-09-16 11:00:00,280.1,280.88,279.44,280.88,31619.0,280.1,280.88,279.44,280.88,31619.0
2019-09-16 11:10:00,280.88,281.05,280.38,280.57,37058.0,280.88,281.05,280.38,280.57,37058.0
2019-09-16 11:20:00,280.58,281.08,280.41,281.03,21341.0,280.58,281.08,280.41,281.03,21341.0
2019-09-16 11:30:00,280.95,281.15,280.6,280.68,19329.0,280.95,281.15,280.6,280.68,19329.0
2019-09-16 11:40:00,280.64,280.94,280.49,280.66,20593.0,280.64,280.94,280.49,280.66,20593.0
2019-09-16 11:50:00,280.66,280.89,280.14,280.3,33069.0,280.66,280.89,280.14,280.3,33069.0
2019-09-16 12:00:00,280.17,280.88,280.14,280.88,18773.0,280.17,280.88,280.14,280.88,18773.0
2019-09-16 12:10:00,280.85,281.25,280.56,280.6,40580.0,280.85,281.25,280.56,280.6,40580.0
2019-09-16 12:20:00,280.59,281.47,280.58,281.47,28111.0,280.59,281.47,280.58,281.47,28111.0
2019-09-16 12:30:00,281.45,281.76,281.28,281.75,35346.0,281.45,281.76,281.28,281.75,35346.0
2019-09-16 12:40:00,281.64,281.94,281.51,281.79,25500.0,281.64,281.94,281.51,281.79,25500.0
2019-09-16 12:50:00,281.83,282.26,281.61,281.76,19307.0,281.83,282.26,281.61,281.76,19307.0
2019-09-16 13:00:00,281.72,281.83,281.36,281.52,14625.0,281.72,281.83,281.36,281.52,14625.0
2019-09-16 13:10:00,281.53,281.77,281.34,281.68,18231.0,281.53,281.77,281.34,281.68,18231.0
2019-09-16 13:20:00,281.67,281.82,281.49,281.73,14336.0,281.67,281.82,281.49,281.73,14336.0
2019-09-16 13:30:00,281.73,281.88,281.41,281.42,15990.0,281.73,281.88,281.41,281.42,15990.0
2019-09-16 13:40:00,281.5,281.8,281.38,281.51,32716.0,281.5,281.8,281.38,281.51,32716.0
2019-09-16 13:50:00,281.56,282.25,281.55,282.08,36851.0,281.56,282.25,281.55,282.08,36851.0
2019-09-16 14:00:00,282.1,282.38,281.6,281.65,36612.0,282.1,282.38,281.6,281.65,36612.0
2019-09-16 14:10:00,281.6,282.28,281.6,282.25,36713.0,281.6,282.28,281.6,282.25,36713.0
2019-09-16 14:20:00,282.32,282.68,282.22,282.63,26137.0,282.32,282.68,282.22,282.63,26137.0
2019-09-16 14:30:00,282.66,282.81,281.88,282.04,69869.0,282.66,282.81,281.88,282.04,69869.0
2019-09-16 14:40:00,282.03,282.28,282.03,282.1,21989.0,282.03,282.28,282.03,282.1,21989.0
2019-09-16 14:50:00,282.16,282.22,282.0,282.06,21206.0,282.16,282.22,282.0,282.06,21206.0
2019-09-16 15:00:00,282.04,282.16,281.8,282.0,31023.0,282.04,282.16,281.8,282.0,31023.0
2019-09-16 15:10:00,282.0,282.64,281.97,282.44,33875.0,282.0,282.64,281.97,282.44,33875.0
2019-09-16 15:20:00,282.4,282.42,281.93,282.0,32177.0,282.4,282.42,281.93,282.0,32177.0
2019-09-16 15:30:00,281.96,282.36,281.96,282.08,40894.0,281.96,282.36,281.96,282.08,40894.0
2019-09-16 15:40:00,282.07,282.6,281.91,282.34,70153.0,282.07,282.6,281.91,282.34,70153.0
2019-09-16 15:50:00,282.36,283.05,282.3,283.05,140531.0,282.36,283.05,282.3,283.05,140531.0
2019-09-17 09:30:00,284.04,284.04,280.35,281.85,181988.0,284.04,284.04,280.35,281.85,181988.0
2019-09-17 09:40:00,281.85,282.69,281.32,282.57,69967.0,281.85,282.69,281.32,282.57,69967.0
2019-09-17 09:50:00,282.85,283.91,282.2,283.16,56456.0,282.85,283.91,282.2,283.16,56456.0
2019-09-17 10:00:00,283.28,283.31,282.2,282.93,32616.0,283.28,283.31,282.2,282.93,32616.0
2019-09-17 10:10:00,282.96,283.6,282.37,283.18,59583.0,282.96,283.6,282.37,283.18,59583.0
2019-09-17 10:20:00,283.09,283.4,282.53,282.73,41033.0,283.09,283.4,282.53,282.73,41033.0
2019-09-17 10:30:00,282.67,282.97,282.67,282.84,37012.0,282.67,282.97,282.67,282.84,37012.0
2019-09-17 10:40:00,282.83,283.43,282.18,282.18,55345.0,282.83,283.43,282.18,282.18,55345.0
2019-09-17 10:50:00,282.23,283.03,282.14,282.57,34250.0,282.23,283.03,282.14,282.57,34250.0
2019-09-17 11:00:00,282.57,282.67,282.13,282.35,29744.0,282.57,282.67,282.13,282.35,29744.0
2019-09-17 11:10:00,282.43,282.79,282.18,282.58,34275.0,282.43,282.79,282.18,282.58,34275.0
2019-09-17 11:20:00,282.57,282.95,282.19,282.45,45989.0,282.57,282.95,282.19,282.45,45989.0
2019-09-17 11:30:00,282.46,283.09,282.43,283.04,40657.0,282.46,283.09,282.43,283.04,40657.0
2019-09-17 11:40:00,283.01,283.06,282.48,282.81,29050.0,283.01,283.06,282.48,282.81,29050.0
2019-09-17 11:50:00,282.79,283.07,282.34,282.35,32805.0,282.79,283.07,282.34,282.35,32805.0
2019-09-17 12:00:00,282.35,282.55,282.2,282.25,36342.0,282.35,282.55,282.2,282.25,36342.0
2019-09-17 12:10:00,282.28,282.34,282.02,282.3,29730.0,282.28,282.34,282.02,282.3,29730.0
2019-09-17 12:20:00,282.24,282.35,282.01,282.11,41365.0,282.24,282.35,282.01,282.11,41365.0
2019-09-17 12:30:00,282.13,282.37,282.09,282.09,32169.0,282.13,282.37,282.09,282.09,32169.0
2019-09-17 12:40:00,282.12,282.54,282.04,282.35,26255.0,282.12,282.54,282.04,282.35,26255.0
2019-09-17 12:50:00,282.34,282.39,282.0,282.34,23964.0,282.34,282.39,282.0,282.34,23964.0
2019-09-17 13:00:00,282.34,282.47,282.07,282.08,19776.0,282.34,282.47,282.07,282.08,19776.0
2019-09-17 13:10:00,282.04,282.44,282.04,282.34,19204.0,282.04,282.44,282.04,282.34,19204.0
2019-09-17 13:20:00,282.34,282.42,282.09,282.19,24136.0,282.34,282.42,282.09,282.19,24136.0
2019-09-17 13:30:00,282.21,282.21,281.86,282.05,31638.0,282.21,282.21,281.86,282.05,31638.0
2019-09-17 13:40:00,282.01,282.55,282.0,282.55,22242.0,282.01,282.55,282.0,282.55,22242.0
2019-09-17 13:50:00,282.57,282.76,282.44,282.46,27895.0,282.57,282.76,282.44,282.46,27895.0
2019-09-17 14:00:00,282.48,282.67,282.04,282.12,22137.0,282.48,282.67,282.04,282.12,22137.0
2019-09-17 14:10:00,282.05,282.31,281.89,282.25,41203.0,282.05,282.31,281.89,282.25,41203.0
2019-09-17 14:20:00,282.28,282.98,282.27,282.98,42188.0,282.28,282.98,282.27,282.98,42188.0
2019-09-17 14:30:00,282.98,282.99,282.7,282.72,27817.0,282.98,282.99,282.7,282.72,27817.0
2019-09-17 14:40:00,282.74,282.99,282.65,282.99,35581.0,282.74,282.99,282.65,282.99,35581.0
2019-09-17 14:50:00,282.99,283.14,282.82,283.03,42634.0,282.99,283.14,282.82,283.03,42634.0
2019-09-17 15:00:00,283.01,283.15,282.63,282.63,50946.0,283.01,283.15,282.63,282.63,50946.0
2019-09-17 15:10:00,282.61,282.9,282.39,282.9,71179.0,282.61,282.9,282.39,282.9,71179.0
2019-09-17 15:20:00,282.9,283.59,282.89,283.58,76719.0,282.9,283.59,282.89,283.58,76719.0
2019-09-17 15:30:00,283.55,284.54,283.5,284.5,116430.0,283.55,284.54,283.5,284.5,116430.0
2019-09-17 15:40:00,284.49,284.56,284.08,284.3,161593.0,284.49,284.56,284.08,284.3,161593.0
2019-09-17 15:50:00,284.33,285.3,284.12,284.68,296605.0,284.33,285.3,284.12,284.68,296605.0
2019-09-18 09:30:00,275.35,277.75,273.4,275.91,832637.0,275.35,277.75,273.4,275.91,832637.0
2019-09-18 09:40:00,275.63,275.94,270.02,271.64,557132.0,275.63,275.94,270.02,271.64,557132.0
2019-09-18 09:50:00,271.64,274.23,271.0,273.19,376944.0,271.64,274.23,271.0,273.19,376944.0
2019-09-18 10:00:00,273.23,275.66,273.11,275.51,387178.0,273.23,275.66,273.11,275.51,387178.0
2019-09-18 10:10:00,275.56,276.2,273.3,275.99,271188.0,275.56,276.2,273.3,275.99,271188.0
2019-09-18 10:20:00,275.88,276.4,275.3,275.5,165746.0,275.88,276.4,275.3,275.5,165746.0
2019-09-18 10:30:00,275.55,276.8,275.43,276.53,146379.0,275.55,276.8,275.43,276.53,146379.0
2019-09-18 10:40:00,276.53,277.4,276.5,276.52,120492.0,276.53,277.4,276.5,276.52,120492.0
2019-09-18 10:50:00,276.59,277.0,275.64,276.53,117700.0,276.59,277.0,275.64,276.53,117700.0
2019-09-18 11:00:00,276.63,279.0,276.57,278.3,183814.0,276.63,279.0,276.57,278.3,183814.0
2019-09-18 11:10:00,278.38,278.68,277.48,278.19,149156.0,278.38,278.68,277.48,278.19,149156.0
2019-09-18 11:20:00,278.22,278.82,277.35,277.6,94840.0,278.22,278.82,277.35,277.6,94840.0
2019-09-18 11:30:00,277.65,278.47,277.47,278.45,93355.0,277.65,278.47,277.47,278.45,93355.0
2019-09-18 11:40:00,278.45,278.66,277.0,277.16,102367.0,278.45,278.66,277.0,277.16,102367.0
2019-09-18 11:50:00,277.19,277.66,276.4,276.65,67987.0,277.19,277.66,276.4,276.65,67987.0
2019-09-18 12:00:00,276.68,277.51,276.62,277.24,72535.0,276.68,277.51,276.62,277.24,72535.0
2019-09-18 12:10:00,277.22,277.35,276.74,277.07,50181.0,277.22,277.35,276.74,277.07,50181.0
2019-09-18 12:20:00,277.07,277.67,276.9,277.61,39857.0,277.07,277.67,276.9,277.61,39857.0
2019-09-18 12:30:00,277.63,277.64,276.65,276.68,67129.0,277.63,277.64,276.65,276.68,67129.0
2019-09-18 12:40:00,276.68,276.69,276.03,276.43,69271.0,276.68,276.69,276.03,276.43,69271.0
2019-09-18 12:50:00,276.49,276.49,275.6,275.65,59628.0,276.49,276.49,275.6,275.65,59628.0
2019-09-18 13:00:00,275.7,276.08,275.63,275.9,29699.0,275.7,276.08,275.63,275.9,29699.0
2019-09-18 13:10:00,275.92,276.12,275.62,276.0,43678.0,275.92,276.12,275.62,276.0,43678.0
2019-09-18 13:20:00,276.03,276.35,275.5,275.57,32766.0,276.03,276.35,275.5,275.57,32766.0
2019-09-18 13:30:00,275.57,275.9,275.38,275.89,65123.0,275.57,275.9,275.38,275.89,65123.0
2019-09-18 13:40:00,275.82,276.54,275.82,276.49,38514.0,275.82,276.54,275.82,276.49,38514.0
2019-09-18 13:50:00,276.41,276.7,276.17,276.55,33321.0,276.41,276.7,276.17,276.55,33321.0
2019-09-18 14:00:00,276.76,277.78,275.49,277.06,93915.0,276.76,277.78,275.49,277.06,93915.0
2019-09-18 14:10:00,277.07,277.15,275.11,275.57,74601.0,277.07,277.15,275.11,275.57,74601.0
2019-09-18 14:20:00,275.5,275.73,275.06,275.42,64638.0,275.5,275.73,275.06,275.42,64638.0
2019-09-18 14:30:00,275.52,275.83,275.18,275.6,59907.0,275.52,275.83,275.18,275.6,59907.0
2019-09-18 14:40:00,275.5,276.01,274.81,275.13,77481.0,275.5,276.01,274.81,275.13,77481.0
2019-09-18 14:50:00,275.1,276.46,275.0,276.04,44294.0,275.1,276.46,275.0,276.04,44294.0
2019-09-18 15:00:00,276.0,276.91,275.69,276.9,43786.0,276.0,276.91,275.69,276.9,43786.0
2019-09-18 15:10:00,276.9,277.64,276.85,277.6,74715.0,276.9,277.64,276.85,277.6,74715.0
2019-09-18 15:20:00,277.59,278.4,277.52,278.05,65615.0,277.59,278.4,277.52,278.05,65615.0
2019-09-18 15:30:00,278.07,279.94,278.03,278.89,149072.0,278.07,279.94,278.03,278.89,149072.0
2019-09-18 15:40:00,278.84,279.93,278.75,279.84,109482.0,278.84,279.93,278.75,279.84,109482.0
2019-09-18 15:50:00,279.85,280.29,279.28,279.72,233225.0,279.85,280.29,279.28,279.72,233225.0
2019-09-19 09:30:00,280.14,283.44,280.14,282.98,230500.0,280.14,283.44,280.14,282.98,230500.0
2019-09-19 09:40:00,282.93,283.64,282.51,283.36,154326.0,282.93,283.64,282.51,283.36,154326.0
2019-09-19 09:50:00,283.28,283.99,282.74,283.11,174046.0,283.28,283.99,282.74,283.11,174046.0
2019-09-19 10:00:00,283.01,284.34,282.74,283.7,124716.0,283.01,284.34,282.74,283.7,124716.0
2019-09-19 10:10:00,283.83,283.92,283.28,283.34,115102.0,283.83,283.92,283.28,283.34,115102.0
2019-09-19 10:20:00,283.35,284.37,283.35,284.18,70636.0,283.35,284.37,283.35,284.18,70636.0
2019-09-19 10:30:00,284.21,284.29,283.26,283.35,68644.0,284.21,284.29,283.26,283.35,68644.0
2019-09-19 10:40:00,283.31,283.94,283.15,283.55,40659.0,283.31,283.94,283.15,283.55,40659.0
2019-09-19 10:50:00,283.55,284.29,283.37,283.43,69161.0,283.55,284.29,283.37,283.43,69161.0
2019-09-19 11:00:00,283.36,283.5,282.91,283.0,64016.0,283.36,283.5,282.91,283.0,64016.0
2019-09-19 11:10:00,282.98,283.04,282.36,282.5,68975.0,282.98,283.04,282.36,282.5,68975.0
2019-09-19 11:20:00,282.54,282.6,281.96,282.0,57494.0,282.54,282.6,281.96,282.0,57494.0
2019-09-19 11:30:00,282.05,282.33,281.98,282.07,41057.0,282.05,282.33,281.98,282.07,41057.0
2019-09-19 11:40:00,282.12,282.13,280.71,280.72,49599.0,282.12,282.13,280.71,280.72,49599.0
2019-09-19 11:50:00,280.76,281.0,280.29,280.98,35335.0,280.76,281.0,280.29,280.98,35335.0
2019-09-19 12:00:00,281.17,281.43,280.83,281.17,54790.0,281.17,281.43,280.83,281.17,54790.0
2019-09-19 12:10:00,281.14,281.47,281.09,281.39,28490.0,281.14,281.47,281.09,281.39,28490.0
2019-09-19 12:20:00,281.44,281.64,280.55,280.76,52040.0,281.44,281.64,280.55,280.76,52040.0
2019-09-19 12:30:00,280.7,281.7,280.65,281.27,28898.0,280.7,281.7,280.65,281.27,28898.0
2019-09-19 12:40:00,281.28,281.41,281.14,281.23,18455.0,281.28,281.41,281.14,281.23,18455.0
2019-09-19 12:50:00,281.23,281.64,281.05,281.08,21031.0,281.23,281.64,281.05,281.08,21031.0
2019-09-19 13:00:00,281.01,281.39,280.78,280.83,17890.0,281.01,281.39,280.78,280.83,17890.0
2019-09-19 13:10:00,280.81,280.88,280.2,280.38,29758.0,280.81,280.88,280.2,280.38,29758.0
2019-09-19 13:20:00,280.32,280.61,280.14,280.51,16111.0,280.32,280.61,280.14,280.51,16111.0
2019-09-19 13:30:00,280.46,280.66,279.83,280.5,23873.0,280.46,280.66,279.83,280.5,23873.0
2019-09-19 13:40:00,280.39,280.43,279.91,280.43,19444.0,280.39,280.43,279.91,280.43,19444.0
2019-09-19 13:50:00,280.49,280.62,280.25,280.25,13478.0,280.49,280.62,280.25,280.25,13478.0
2019-09-19 14:00:00,280.27,280.53,280.15,280.28,18989.0,280.27,280.53,280.15,280.28,18989.0
2019-09-19 14:10:00,280.25,280.85,280.18,280.79,20640.0,280.25,280.85,280.18,280.79,20640.0
2019-09-19 14:20:00,280.86,281.08,280.71,281.08,22246.0,280.86,281.08,280.71,281.08,22246.0
2019-09-19 14:30:00,281.07,281.13,280.7,280.83,22220.0,281.07,281.13,280.7,280.83,22220.0
2019-09-19 14:40:00,280.88,281.34,280.81,281.21,43161.0,280.88,281.34,280.81,281.21,43161.0
2019-09-19 14:50:00,281.24,281.46,281.12,281.25,37032.0,281.24,281.46,281.12,281.25,37032.0
2019-09-19 15:00:00,281.24,281.44,281.02,281.28,24005.0,281.24,281.44,281.02,281.28,24005.0
2019-09-19 15:10:00,281.24,281.5,281.17,281.29,20101.0,281.24,281.5,281.17,281.29,20101.0
2019-09-19 15:20:00,281.3,281.72,281.29,281.35,21784.0,281.3,281.72,281.29,281.35,21784.0
2019-09-19 15:30:00,281.31,281.39,280.63,280.94,39997.0,281.31,281.39,280.63,280.94,39997.0
2019-09-19 15:40:00,280.96,281.12,280.88,280.97,33019.0,280.96,281.12,280.88,280.97,33019.0
2019-09-19 15:50:00,280.97,281.25,280.43,281.25,154012.0,280.97,281.25,280.43,281.25,154012.0
2019-09-20 09:30:00,281.25,282.69,280.5,282.4,739890.0,281.25,282.69,280.5,282.4,739890.0
2019-09-20 09:40:00,282.54,283.2,282.01,282.45,32763.0,282.54,283.2,282.01,282.45,32763.0
2019-09-20 09:50:00,282.53,282.82,281.01,281.01,35392.0,282.53,282.82,281.01,281.01,35392.0
2019-09-20 10:00:00,281.0,281.63,280.8,281.03,47706.0,281.0,281.63,280.8,281.03,47706.0
2019-09-20 10:10:00,281.08,281.48,280.81,281.19,28656.0,281.08,281.48,280.81,281.19,28656.0
2019-09-20 10:20:00,281.16,281.4,280.65,280.86,46704.0,281.16,281.4,280.65,280.86,46704.0
2019-09-20 10:30:00,280.88,281.0,279.91,280.06,36788.0,280.88,281.0,279.91,280.06,36788.0
2019-09-20 10:40:00,280.15,280.21,279.55,279.82,44673.0,280.15,280.21,279.55,279.82,44673.0
2019-09-20 10:50:00,279.67,279.71,279.22,279.54,35409.0,279.67,279.71,279.22,279.54,35409.0
2019-09-20 11:00:00,279.55,279.56,279.02,279.13,38710.0,279.55,279.56,279.02,279.13,38710.0
2019-09-20 11:10:00,279.01,279.1,277.95,278.22,82170.0,279.01,279.1,277.95,278.22,82170.0
2019-09-20 11:20:00,278.24,278.5,277.25,277.8,114527.0,278.24,278.5,277.25,277.8,114527.0
2019-09-20 11:30:00,277.89,277.98,276.85,276.85,94105.0,277.89,277.98,276.85,276.85,94105.0
2019-09-20 11:40:00,276.85,277.85,276.55,277.64,74706.0,276.85,277.85,276.55,277.64,74706.0
2019-09-20 11:50:00,277.67,278.36,277.13,278.33,50805.0,277.67,278.36,277.13,278.33,50805.0
2019-09-20 12:00:00,278.23,278.61,277.9,278.05,23968.0,278.23,278.61,277.9,278.05,23968.0
2019-09-20 12:10:00,278.04,278.34,277.52,277.58,36102.0,278.04,278.34,277.52,277.58,36102.0
2019-09-20 12:20:00,277.59,277.68,277.23,277.57,17720.0,277.59,277.68,277.23,277.57,17720.0
2019-09-20 12:30:00,277.62,277.65,276.9,277.25,27690.0,277.62,277.65,276.9,277.25,27690.0
2019-09-20 12:40:00,277.24,277.31,276.95,277.25,24698.0,277.24,277.31,276.95,277.25,24698.0
2019-09-20 12:50:00,277.17,277.47,277.15,277.16,17371.0,277.17,277.47,277.15,277.16,17371.0
2019-09-20 13:00:00,277.16,277.33,277.07,277.16,29813.0,277.16,277.33,277.07,277.16,29813.0
2019-09-20 13:10:00,277.14,277.23,274.95,276.43,99051.0,277.14,277.23,274.95,276.43,99051.0
2019-09-20 13:20:00,276.16,276.27,275.75,276.27,64456.0,276.16,276.27,275.75,276.27,64456.0
2019-09-20 13:30:00,276.28,276.7,275.95,276.38,57784.0,276.28,276.7,275.95,276.38,57784.0
2019-09-20 13:40:00,276.51,276.8,275.96,275.96,44751.0,276.51,276.8,275.96,275.96,44751.0
2019-09-20 13:50:00,275.94,276.5,275.45,276.5,25096.0,275.94,276.5,275.45,276.5,25096.0
2019-09-20 14:00:00,276.49,277.25,276.48,277.09,37257.0,276.49,277.25,276.48,277.09,37257.0
2019-09-20 14:10:00,277.12,277.17,276.61,276.61,21175.0,277.12,277.17,276.61,276.61,21175.0
2019-09-20 14:20:00,276.58,277.6,276.57,277.53,25039.0,276.58,277.6,276.57,277.53,25039.0
2019-09-20 14:30:00,277.52,277.87,277.47,277.76,20855.0,277.52,277.87,277.47,277.76,20855.0
2019-09-20 14:40:00,277.78,278.19,277.7,277.96,34470.0,277.78,278.19,277.7,277.96,34470.0
2019-09-20 14:50:00,278.0,278.07,277.68,277.81,20713.0,278.0,278.07,277.68,277.81,20713.0
2019-09-20 15:00:00,277.82,278.09,277.72,277.94,35175.0,277.82,278.09,277.72,277.94,35175.0
2019-09-20 15:10:00,277.94,278.46,277.93,278.45,27819.0,277.94,278.46,277.93,278.45,27819.0
2019-09-20 15:20:00,278.46,278.66,278.36,278.56,35378.0,278.46,278.66,278.36,278.56,35378.0
2019-09-20 15:30:00,278.62,278.68,278.22,278.33,51071.0,278.62,278.68,278.22,278.33,51071.0
2019-09-20 15:40:00,278.35,278.5,277.7,277.7,64165.0,278.35,278.5,277.7,277.7,64165.0
2019-09-20 15:50:00,277.75,278.49,277.69,277.9,193931.0,277.75,278.49,277.69,277.9,193931.0
2019-09-23 09:30:00,275.93,278.44,275.41,278.35,109465.0,275.93,278.44,275.41,278.35,109465.0
2019-09-23 09:40:00,278.22,278.28,277.48,278.02,47166.0,278.22,278.28,277.48,278.02,47166.0
2019-09-23 09:50:00,278.09,278.77,277.65,277.65,45652.0,278.09,278.77,277.65,277.65,45652.0
2019-09-23 10:00:00,277.93,278.1,276.91,277.24,49198.0,277.93,278.1,276.91,277.24,49198.0
2019-09-23 10:10:00,277.24,277.79,277.0,277.39,53819.0,277.24,277.79,277.0,277.39,53819.0
2019-09-23 10:20:00,277.43,279.06,277.34,278.99,40695.0,277.43,279.06,277.34,278.99,40695.0
2019-09-23 10:30:00,279.05,279.58,278.83,278.88,39710.0,279.05,279.58,278.83,278.88,39710.0
2019-09-23 10:40:00,278.9,278.96,278.03,278.31,24739.0,278.9,278.96,278.03,278.31,24739.0
2019-09-23 10:50:00,278.38,278.56,276.87,277.21,33240.0,278.38,278.56,276.87,277.21,33240.0
2019-09-23 11:00:00,277.19,277.88,277.18,277.3,15554.0,277.19,277.88,277.18,277.3,15554.0
2019-09-23 11:10:00,277.2,277.42,276.94,277.22,18531.0,277.2,277.42,276.94,277.22,18531.0
2019-09-23 11:20:00,277.17,277.44,276.98,277.36,16597.0,277.17,277.44,276.98,277.36,16597.0
2019-09-23 11:30:00,277.38,278.4,277.37,278.09,34409.0,277.38,278.4,277.37,278.09,34409.0
2019-09-23 11:40:00,277.96,278.36,277.64,277.9,26672.0,277.96,278.36,277.64,277.9,26672.0
2019-09-23 11:50:00,277.86,277.94,277.35,277.44,25685.0,277.86,277.94,277.35,277.44,25685.0
2019-09-23 12:00:00,277.44,277.76,277.14,277.48,19032.0,277.44,277.76,277.14,277.48,19032.0
2019-09-23 12:10:00,277.47,277.8,277.43,277.48,37838.0,277.47,277.8,277.43,277.48,37838.0
2019-09-23 12:20:00,277.43,277.78,277.4,277.44,18429.0,277.43,277.78,277.4,277.44,18429.0
2019-09-23 12:30:00,277.38,277.59,277.18,277.37,13390.0,277.38,277.59,277.18,277.37,13390.0
2019-09-23 12:40:00,277.3,277.75,277.2,277.69,13655.0,277.3,277.75,277.2,277.69,13655.0
2019-09-23 12:50:00,277.7,277.81,277.25,277.25,16248.0,277.7,277.81,277.25,277.25,16248.0
2019-09-23 13:00:00,277.34,277.46,277.06,277.11,26831.0,277.34,277.46,277.06,277.11,26831.0
2019-09-23 13:10:00,277.14,277.24,276.9,277.07,9406.0,277.14,277.24,276.9,277.07,9406.0
2019-09-23 13:20:00,277.01,277.2,276.82,277.05,10587.0,277.01,277.2,276.82,277.05,10587.0
2019-09-23 13:30:00,277.04,277.17,276.7,276.83,9201.0,277.04,277.17,276.7,276.83,9201.0
2019-09-23 13:40:00,276.79,277.14,276.66,276.85,9608.0,276.79,277.14,276.66,276.85,9608.0
2019-09-23 13:50:00,276.89,276.89,276.54,276.54,15144.0,276.89,276.89,276.54,276.54,15144.0
2019-09-23 14:00:00,276.67,276.73,276.44,276.53,11513.0,276.67,276.73,276.44,276.53,11513.0
2019-09-23 14:10:00,276.43,276.53,276.07,276.2,15426.0,276.43,276.53,276.07,276.2,15426.0
2019-09-23 14:20:00,276.15,276.33,275.95,276.1,15699.0,276.15,276.33,275.95,276.1,15699.0
2019-09-23 14:30:00,276.09,276.13,275.62,275.83,14104.0,276.09,276.13,275.62,275.83,14104.0
2019-09-23 14:40:00,275.9,276.08,275.75,275.86,19299.0,275.9,276.08,275.75,275.86,19299.0
2019-09-23 14:50:00,275.89,276.0,275.73,275.82,29849.0,275.89,276.0,275.73,275.82,29849.0
2019-09-23 15:00:00,275.83,276.54,275.83,276.44,29004.0,275.83,276.54,275.83,276.44,29004.0
2019-09-23 15:10:00,276.46,276.8,276.28,276.8,38198.0,276.46,276.8,276.28,276.8,38198.0
2019-09-23 15:20:00,276.8,277.28,276.63,277.06,35262.0,276.8,277.28,276.63,277.06,35262.0
2019-09-23 15:30:00,277.06,277.51,276.86,277.48,45437.0,277.06,277.51,276.86,277.48,45437.0
2019-09-23 15:40:00,277.44,277.65,277.26,277.46,40930.0,277.44,277.65,277.26,277.46,40930.0
2019-09-23 15:50:00,277.46,278.05,277.22,277.44,132528.0,277.46,278.05,277.22,277.44,132528.0
2019-09-24 09:30:00,279.22,279.98,278.23,279.84,191764.0,279.22,279.98,278.23,279.84,191764.0
2019-09-24 09:40:00,279.88,280.7,279.53,279.98,106396.0,279.88,280.7,279.53,279.98,106396.0
2019-09-24 09:50:00,280.05,280.68,279.81,280.29,61928.0,280.05,280.68,279.81,280.29,61928.0
2019-09-24 10:00:00,280.14,280.29,279.22,279.3,48707.0,280.14,280.29,279.22,279.3,48707.0
2019-09-24 10:10:00,279.21,279.29,278.49,279.01,60946.0,279.21,279.29,278.49,279.01,60946.0
2019-09-24 10:20:00,279.04,279.17,278.06,278.67,45576.0,279.04,279.17,278.06,278.67,45576.0
2019-09-24 10:30:00,278.7,278.96,278.44,278.8,29237.0,278.7,278.96,278.44,278.8,29237.0
2019-09-24 10:40:00,278.76,278.81,276.79,276.89,32371.0,278.76,278.81,276.79,276.89,32371.0
2019-09-24 10:50:00,276.87,277.07,276.34,276.41,56759.0,276.87,277.07,276.34,276.41,56759.0
2019-09-24 11:00:00,276.42,277.02,276.22,276.77,47320.0,276.42,277.02,276.22,276.77,47320.0
2019-09-24 11:10:00,276.82,277.25,276.39,276.49,16401.0,276.82,277.25,276.39,276.49,16401.0
2019-09-24 11:20:00,276.53,277.03,276.27,276.9,25837.0,276.53,277.03,276.27,276.9,25837.0
2019-09-24 11:30:00,276.9,276.92,274.73,274.74,50584.0,276.9,276.92,274.73,274.74,50584.0
2019-09-24 11:40:00,274.74,274.96,273.76,274.18,49162.0,274.74,274.96,273.76,274.18,49162.0
2019-09-24 11:50:00,274.15,274.23,273.66,274.17,25901.0,274.15,274.23,273.66,274.17,25901.0
2019-09-24 12:00:00,274.07,275.14,273.87,275.13,43310.0,274.07,275.14,273.87,275.13,43310.0
2019-09-24 12:10:00,275.25,275.65,274.8,274.8,45475.0,275.25,275.65,274.8,274.8,45475.0
2019-09-24 12:20:00,274.81,274.91,272.5,273.46,66180.0,274.81,274.91,272.5,273.46,66180.0
2019-09-24 12:30:00,273.34,273.78,272.81,273.08,62601.0,273.34,273.78,272.81,273.08,62601.0
2019-09-24 12:40:00,273.15,273.55,272.71,273.5,46844.0,273.15,273.55,272.71,273.5,46844.0
2019-09-24 12:50:00,273.42,273.45,272.26,272.62,21171.0,273.42,273.45,272.26,272.62,21171.0
2019-09-24 13:00:00,272.54,273.08,272.45,272.51,40003.0,272.54,273.08,272.45,272.51,40003.0
2019-09-24 13:10:00,272.45,273.1,272.15,272.73,64562.0,272.45,273.1,272.15,272.73,64562.0
2019-09-24 13:20:00,272.74,273.12,271.96,272.62,20297.0,272.74,273.12,271.96,272.62,20297.0
2019-09-24 13:30:00,272.74,273.43,272.66,272.67,18615.0,272.74,273.43,272.66,272.67,18615.0
2019-09-24 13:40:00,272.72,273.14,272.47,273.08,22718.0,272.72,273.14,272.47,273.08,22718.0
2019-09-24 13:50:00,272.99,273.15,272.52,273.06,27283.0,272.99,273.15,272.52,273.06,27283.0
2019-09-24 14:00:00,272.98,273.1,271.91,271.93,28476.0,272.98,273.1,271.91,271.93,28476.0
2019-09-24 14:10:00,271.96,275.17,271.79,275.0,53977.0,271.96,275.17,271.79,275.0,53977.0
2019-09-24 14:20:00,274.83,274.84,274.12,274.52,15383.0,274.83,274.84,274.12,274.52,15383.0
2019-09-24 14:30:00,274.54,274.6,273.0,273.22,24433.0,274.54,274.6,273.0,273.22,24433.0
2019-09-24 14:40:00,273.39,273.6,272.9,273.39,17194.0,273.39,273.6,272.9,273.39,17194.0
2019-09-24 14:50:00,273.33,273.75,273.03,273.11,22224.0,273.33,273.75,273.03,273.11,22224.0
2019-09-24 15:00:00,273.12,273.12,272.55,272.93,22407.0,273.12,273.12,272.55,272.93,22407.0
2019-09-24 15:10:00,272.84,273.36,272.7,272.88,29591.0,272.84,273.36,272.7,272.88,29591.0
2019-09-24 15:20:00,272.88,272.92,271.76,271.8,67895.0,272.88,272.92,271.76,271.8,67895.0
2019-09-24 15:30:00,271.75,271.81,271.13,271.16,93003.0,271.75,271.81,271.13,271.16,93003.0
2019-09-24 15:40:00,271.18,273.06,271.08,272.92,142162.0,271.18,273.06,271.08,272.92,142162.0
2019-09-24 15:50:00,273.0,273.5,272.14,272.41,263070.0,273.0,273.5,272.14,272.41,263070.0
2019-09-25 09:30:00,272.04,273.39,270.74,270.99,70347.0,272.04,273.39,270.74,270.99,70347.0
2019-09-25 09:40:00,270.87,271.95,269.2,269.51,101710.0,270.87,271.95,269.2,269.51,101710.0
2019-09-25 09:50:00,269.43,269.86,268.41,269.4,129780.0,269.43,269.86,268.41,269.4,129780.0
2019-09-25 10:00:00,269.42,272.16,267.72,271.71,171067.0,269.42,272.16,267.72,271.71,171067.0
2019-09-25 10:10:00,271.63,272.36,270.07,271.7,120000.0,271.63,272.36,270.07,271.7,120000.0
2019-09-25 10:20:00,271.63,272.87,271.26,272.86,35690.0,271.63,272.87,271.26,272.86,35690.0
2019-09-25 10:30:00,272.66,273.85,272.62,273.0,69474.0,272.66,273.85,272.62,273.0,69474.0
2019-09-25 10:40:00,272.96,273.09,272.42,272.59,23260.0,272.96,273.09,272.42,272.59,23260.0
2019-09-25 10:50:00,272.56,274.0,272.33,273.5,40405.0,272.56,274.0,272.33,273.5,40405.0
2019-09-25 11:00:00,273.6,274.27,273.6,273.89,89349.0,273.6,274.27,273.6,273.89,89349.0
2019-09-25 11:10:00,273.81,274.21,273.47,273.47,37779.0,273.81,274.21,273.47,273.47,37779.0
2019-09-25 11:20:00,273.53,273.72,272.66,272.68,41071.0,273.53,273.72,272.66,272.68,41071.0
2019-09-25 11:30:00,272.81,273.03,272.44,272.8,34334.0,272.81,273.03,272.44,272.8,34334.0
2019-09-25 11:40:00,272.88,274.21,272.84,273.58,76976.0,272.88,274.21,272.84,273.58,76976.0
2019-09-25 11:50:00,273.5,273.78,273.0,273.33,20803.0,273.5,273.78,273.0,273.33,20803.0
2019-09-25 12:00:00,273.45,274.04,273.42,273.86,33821.0,273.45,274.04,273.42,273.86,33821.0
2019-09-25 12:10:00,273.83,273.89,272.85,273.31,31252.0,273.83,273.89,272.85,273.31,31252.0
2019-09-25 12:20:00,273.34,273.44,272.81,273.06,32405.0,273.34,273.44,272.81,273.06,32405.0
2019-09-25 12:30:00,273.15,273.51,273.05,273.47,12321.0,273.15,273.51,273.05,273.47,12321.0
2019-09-25 12:40:00,273.5,273.5,272.88,273.15,30874.0,273.5,273.5,272.88,273.15,30874.0
2019-09-25 12:50:00,273.04,273.47,272.8,273.03,25094.0,273.04,273.47,272.8,273.03,25094.0
2019-09-25 13:00:00,273.03,273.17,272.75,273.17,8049.0,273.03,273.17,272.75,273.17,8049.0
2019-09-25 13:10:00,273.14,273.62,273.05,273.22,19987.0,273.14,273.62,273.05,273.22,19987.0
2019-09-25 13:20:00,273.25,273.32,272.63,272.83,17915.0,273.25,273.32,272.63,272.83,17915.0
2019-09-25 13:30:00,272.88,272.98,272.65,272.65,24315.0,272.88,272.98,272.65,272.65,24315.0
2019-09-25 13:40:00,272.6,273.42,272.6,273.39,33457.0,272.6,273.42,272.6,273.39,33457.0
2019-09-25 13:50:00,273.36,273.98,273.34,273.84,23618.0,273.36,273.98,273.34,273.84,23618.0
2019-09-25 14:00:00,273.78,274.49,273.66,274.35,17801.0,273.78,274.49,273.66,274.35,17801.0
2019-09-25 14:10:00,274.41,275.12,274.41,275.03,29473.0,274.41,275.12,274.41,275.03,29473.0
2019-09-25 14:20:00,274.98,275.04,274.8,274.9,19470.0,274.98,275.04,274.8,274.9,19470.0
2019-09-25 14:30:00,274.85,275.13,274.56,275.02,18651.0,274.85,275.13,274.56,275.02,18651.0
2019-09-25 14:40:00,274.97,275.96,274.97,275.88,95902.0,274.97,275.96,274.97,275.88,95902.0
2019-09-25 14:50:00,275.87,276.5,275.7,276.47,75322.0,275.87,276.5,275.7,276.47,75322.0
2019-09-25 15:00:00,276.43,276.9,276.31,276.72,104423.0,276.43,276.9,276.31,276.72,104423.0
2019-09-25 15:10:00,276.76,277.22,276.67,276.86,38112.0,276.76,277.22,276.67,276.86,38112.0
2019-09-25 15:20:00,276.8,277.09,276.68,276.85,33065.0,276.8,277.09,276.68,276.85,33065.0
2019-09-25 15:30:00,276.87,277.22,276.62,277.13,35085.0,276.87,277.22,276.62,277.13,35085.0
2019-09-25 15:40:00,277.13,277.44,276.91,277.4,53159.0,277.13,277.44,276.91,277.4,53159.0
2019-09-25 15:50:00,277.4,277.71,277.19,277.44,178326.0,277.4,277.71,277.19,277.44,178326.0
2019-09-26 09:30:00,278.46,279.79,277.81,278.38,125426.0,278.46,279.79,277.81,278.38,125426.0
2019-09-26 09:40:00,278.21,279.13,277.01,279.13,48434.0,278.21,279.13,277.01,279.13,48434.0
2019-09-26 09:50:00,279.07,279.47,278.25,278.65,42104.0,279.07,279.47,278.25,278.65,42104.0
2019-09-26 10:00:00,278.75,280.34,278.5,279.68,91526.0,278.75,280.34,278.5,279.68,91526.0
2019-09-26 10:10:00,279.78,280.22,278.95,278.95,63523.0,279.78,280.22,278.95,278.95,63523.0
2019-09-26 10:20:00,279.05,280.42,279.02,280.36,46829.0,279.05,280.42,279.02,280.36,46829.0
2019-09-26 10:30:00,280.44,280.65,279.85,280.34,56677.0,280.44,280.65,279.85,280.34,56677.0
2019-09-26 10:40:00,280.39,281.49,280.37,281.18,60618.0,280.39,281.49,280.37,281.18,60618.0
2019-09-26 10:50:00,281.18,282.18,280.64,281.13,148112.0,281.18,282.18,280.64,281.13,148112.0
2019-09-26 11:00:00,280.97,281.23,279.86,280.33,86192.0,280.97,281.23,279.86,280.33,86192.0
2019-09-26 11:10:00,280.33,281.08,279.58,279.83,125877.0,280.33,281.08,279.58,279.83,125877.0
2019-09-26 11:20:00,279.82,280.78,279.72,280.78,48451.0,279.82,280.78,279.72,280.78,48451.0
2019-09-26 11:30:00,280.78,280.85,279.96,280.75,29544.0,280.78,280.85,279.96,280.75,29544.0
2019-09-26 11:40:00,280.83,280.83,280.14,280.44,44204.0,280.83,280.83,280.14,280.44,44204.0
2019-09-26 11:50:00,280.44,281.15,280.06,281.12,53194.0,280.44,281.15,280.06,281.12,53194.0
2019-09-26 12:00:00,281.13,281.77,280.71,281.75,29007.0,281.13,281.77,280.71,281.75,29007.0
2019-09-26 12:10:00,281.75,282.41,281.59,282.32,48573.0,281.75,282.41,281.59,282.32,48573.0
2019-09-26 12:20:00,282.31,282.65,281.68,282.31,33190.0,282.31,282.65,281.68,282.31,33190.0
2019-09-26 12:30:00,282.31,282.31,281.32,281.88,34839.0,282.31,282.31,281.32,281.88,34839.0
2019-09-26 12:40:00,281.92,281.92,281.35,281.77,19958.0,281.92,281.92,281.35,281.77,19958.0
2019-09-26 12:50:00,281.77,282.13,281.5,281.9,37924.0,281.77,282.13,281.5,281.9,37924.0
2019-09-26 13:00:00,281.94,282.94,281.94,282.84,86728.0,281.94,282.94,281.94,282.84,86728.0
2019-09-26 13:10:00,282.9,282.95,282.61,282.9,55642.0,282.9,282.95,282.61,282.9,55642.0
2019-09-26 13:20:00,282.78,282.99,282.56,282.94,56686.0,282.78,282.99,282.56,282.94,56686.0
2019-09-26 13:30:00,282.95,283.55,282.77,283.53,28991.0,282.95,283.55,282.77,283.53,28991.0
2019-09-26 13:40:00,283.5,284.05,283.5,283.64,62664.0,283.5,284.05,283.5,283.64,62664.0
2019-09-26 13:50:00,283.67,283.98,283.26,283.64,67257.0,283.67,283.98,283.26,283.64,67257.0
2019-09-26 14:00:00,283.62,284.41,283.61,284.31,64000.0,283.62,284.41,283.61,284.31,64000.0
2019-09-26 14:10:00,284.4,284.41,283.9,284.36,35721.0,284.4,284.41,283.9,284.36,35721.0
2019-09-26 14:20:00,284.4,284.93,284.38,284.74,46967.0,284.4,284.93,284.38,284.74,46967.0
2019-09-26 14:30:00,284.75,285.8,284.56,284.84,99048.0,284.75,285.8,284.56,284.84,99048.0
2019-09-26 14:40:00,284.88,285.41,284.79,285.31,64603.0,284.88,285.41,284.79,285.31,64603.0
2019-09-26 14:50:00,285.31,285.32,284.64,284.77,39545.0,285.31,285.32,284.64,284.77,39545.0
2019-09-26 15:00:00,284.78,285.09,284.38,284.95,132082.0,284.78,285.09,284.38,284.95,132082.0
2019-09-26 15:10:00,284.86,285.0,284.48,284.67,47717.0,284.86,285.0,284.48,284.67,47717.0
2019-09-26 15:20:00,284.66,285.9,284.6,285.45,82025.0,284.66,285.9,284.6,285.45,82025.0
2019-09-26 15:30:00,285.52,285.84,284.59,284.59,84224.0,285.52,285.84,284.59,284.59,84224.0
2019-09-26 15:40:00,284.61,284.7,284.25,284.47,82988.0,284.61,284.7,284.25,284.47,82988.0
2019-09-26 15:50:00,284.44,284.58,283.3,283.83,326018.0,284.44,284.58,283.3,283.83,326018.0
2019-09-27 09:30:00,284.68,284.98,281.35,282.15,111841.0,284.68,284.98,281.35,282.15,111841.0
2019-09-27 09:40:00,282.0,282.75,280.83,281.15,50388.0,282.0,282.75,280.83,281.15,50388.0
2019-09-27 09:50:00,281.11,281.82,280.1,281.81,66484.0,281.11,281.82,280.1,281.81,66484.0
2019-09-27 10:00:00,281.8,281.8,280.57,280.85,65507.0,281.8,281.8,280.57,280.85,65507.0
2019-09-27 10:10:00,280.88,281.43,280.6,280.7,54281.0,280.88,281.43,280.6,280.7,54281.0
2019-09-27 10:20:00,280.7,280.88,280.1,280.62,73353.0,280.7,280.88,280.1,280.62,73353.0
2019-09-27 10:30:00,280.65,282.0,280.25,281.89,33425.0,280.65,282.0,280.25,281.89,33425.0
2019-09-27 10:40:00,282.0,282.99,281.94,282.65,52716.0,282.0,282.99,281.94,282.65,52716.0
2019-09-27 10:50:00,282.64,283.4,282.57,282.68,45327.0,282.64,283.4,282.57,282.68,45327.0
2019-09-27 11:00:00,282.68,283.69,282.49,283.61,51559.0,282.68,283.69,282.49,283.61,51559.0
2019-09-27 11:10:00,283.6,283.93,282.1,282.1,46093.0,283.6,283.93,282.1,282.1,46093.0
2019-09-27 11:20:00,282.1,282.79,281.94,282.41,28104.0,282.1,282.79,281.94,282.41,28104.0
2019-09-27 11:30:00,282.34,282.34,278.95,279.84,45331.0,282.34,282.34,278.95,279.84,45331.0
2019-09-27 11:40:00,279.99,281.13,279.85,280.58,49280.0,279.99,281.13,279.85,280.58,49280.0
2019-09-27 11:50:00,280.43,282.69,280.37,282.13,49335.0,280.43,282.69,280.37,282.13,49335.0
2019-09-27 12:00:00,281.84,281.84,280.88,280.98,15016.0,281.84,281.84,280.88,280.98,15016.0
2019-09-27 12:10:00,281.09,281.71,280.59,280.63,22823.0,281.09,281.71,280.59,280.63,22823.0
2019-09-27 12:20:00,280.58,280.95,280.24,280.46,40130.0,280.58,280.95,280.24,280.46,40130.0
2019-09-27 12:30:00,280.44,280.48,279.83,279.9,81180.0,280.44,280.48,279.83,279.9,81180.0
2019-09-27 12:40:00,279.87,280.09,277.91,277.91,45636.0,279.87,280.09,277.91,277.91,45636.0
2019-09-27 12:50:00,277.97,278.59,277.31,277.31,57054.0,277.97,278.59,277.31,277.31,57054.0
2019-09-27 13:00:00,277.38,277.49,276.84,277.33,70394.0,277.38,277.49,276.84,277.33,70394.0
2019-09-27 13:10:00,277.33,277.58,276.35,276.59,75733.0,277.33,277.58,276.35,276.59,75733.0
2019-09-27 13:20:00,276.64,276.75,276.25,276.67,21897.0,276.64,276.75,276.25,276.67,21897.0
2019-09-27 13:30:00,276.62,277.01,276.07,276.72,50770.0,276.62,277.01,276.07,276.72,50770.0
2019-09-27 13:40:00,276.64,277.31,276.5,276.64,41776.0,276.64,277.31,276.5,276.64,41776.0
2019-09-27 13:50:00,276.5,277.34,276.16,277.06,31267.0,276.5,277.34,276.16,277.06,31267.0
2019-09-27 14:00:00,277.08,277.08,276.25,276.25,34379.0,277.08,277.08,276.25,276.25,34379.0
2019-09-27 14:10:00,276.2,276.4,275.89,276.16,39731.0,276.2,276.4,275.89,276.16,39731.0
2019-09-27 14:20:00,276.22,276.25,275.22,275.55,28332.0,276.22,276.25,275.22,275.55,28332.0
2019-09-27 14:30:00,275.52,275.6,275.11,275.25,28499.0,275.52,275.6,275.11,275.25,28499.0
2019-09-27 14:40:00,275.26,275.41,274.61,274.61,44117.0,275.26,275.41,274.61,274.61,44117.0
2019-09-27 14:50:00,274.59,274.83,274.12,274.7,42492.0,274.59,274.83,274.12,274.7,42492.0
2019-09-27 15:00:00,274.69,275.52,274.69,275.25,38409.0,274.69,275.52,274.69,275.25,38409.0
2019-09-27 15:10:00,275.25,276.27,275.09,276.14,39994.0,275.25,276.27,275.09,276.14,39994.0
2019-09-27 15:20:00,276.1,276.44,275.92,276.18,92674.0,276.1,276.44,275.92,276.18,92674.0
2019-09-27 15:30:00,276.16,276.92,276.1,276.81,81388.0,276.16,276.92,276.1,276.81,81388.0
2019-09-27 15:40:00,276.78,277.25,276.72,277.23,61271.0,276.78,277.25,276.72,277.23,61271.0
2019-09-27 15:50:00,277.2,277.86,277.16,277.53,167451.0,277.2,277.86,277.16,277.53,167451.0
2019-09-30 09:30:00,277.51,278.08,275.19,275.49,102257.0,277.51,278.08,275.19,275.49,102257.0
2019-09-30 09:40:00,275.65,277.12,275.49,277.12,96713.0,275.65,277.12,275.49,277.12,96713.0
2019-09-30 09:50:00,277.25,278.25,277.12,277.98,60453.0,277.25,278.25,277.12,277.98,60453.0
2019-09-30 10:00:00,277.9,278.82,277.82,278.41,40715.0,277.9,278.82,277.82,278.41,40715.0
2019-09-30 10:10:00,278.4,279.0,278.2,278.28,29617.0,278.4,279.0,278.2,278.28,29617.0
2019-09-30 10:20:00,278.21,278.26,277.2,277.5,22789.0,278.21,278.26,277.2,277.5,22789.0
2019-09-30 10:30:00,277.59,278.05,276.88,277.08,39739.0,277.59,278.05,276.88,277.08,39739.0
2019-09-30 10:40:00,277.09,277.25,276.46,277.25,67131.0,277.09,277.25,276.46,277.25,67131.0
2019-09-30 10:50:00,277.15,277.38,276.7,276.92,67016.0,277.15,277.38,276.7,276.92,67016.0
2019-09-30 11:00:00,277.0,277.23,276.24,276.49,35493.0,277.0,277.23,276.24,276.49,35493.0
2019-09-30 11:10:00,276.63,276.87,276.18,276.21,44575.0,276.63,276.87,276.18,276.21,44575.0
2019-09-30 11:20:00,276.24,277.0,276.24,276.73,38755.0,276.24,277.0,276.24,276.73,38755.0
2019-09-30 11:30:00,276.73,276.94,276.41,276.63,29042.0,276.73,276.94,276.41,276.63,29042.0
2019-09-30 11:40:00,276.62,276.91,276.51,276.7,31774.0,276.62,276.91,276.51,276.7,31774.0
2019-09-30 11:50:00,276.7,276.78,276.02,276.11,37809.0,276.7,276.78,276.02,276.11,37809.0
2019-09-30 12:00:00,276.15,276.51,276.03,276.15,51428.0,276.15,276.51,276.03,276.15,51428.0
2019-09-30 12:10:00,276.12,276.45,276.07,276.3,24392.0,276.12,276.45,276.07,276.3,24392.0
2019-09-30 12:20:00,276.3,277.16,276.29,277.0,46188.0,276.3,277.16,276.29,277.0,46188.0
2019-09-30 12:30:00,277.05,277.28,277.02,277.15,21464.0,277.05,277.28,277.02,277.15,21464.0
2019-09-30 12:40:00,277.1,277.44,277.02,277.04,97183.0,277.1,277.44,277.02,277.04,97183.0
2019-09-30 12:50:00,277.06,277.21,276.9,277.14,141387.0,277.06,277.21,276.9,277.14,141387.0
2019-09-30 13:00:00,277.18,278.0,277.18,277.43,201660.0,277.18,278.0,277.18,277.43,201660.0
2019-09-30 13:10:00,277.4,277.45,277.18,277.33,75877.0,277.4,277.45,277.18,277.33,75877.0
2019-09-30 13:20:00,277.43,277.55,276.54,276.58,45709.0,277.43,277.55,276.54,276.58,45709.0
2019-09-30 13:30:00,276.66,277.24,276.55,276.97,44333.0,276.66,277.24,276.55,276.97,44333.0
2019-09-30 13:40:00,276.96,277.15,276.62,277.04,28112.0,276.96,277.15,276.62,277.04,28112.0
2019-09-30 13:50:00,277.03,277.03,276.73,276.89,39771.0,277.03,277.03,276.73,276.89,39771.0
2019-09-30 14:00:00,276.87,277.33,276.79,277.16,38397.0,276.87,277.33,276.79,277.16,38397.0
2019-09-30 14:10:00,277.15,277.16,276.82,276.99,20873.0,277.15,277.16,276.82,276.99,20873.0
2019-09-30 14:20:00,276.87,276.97,276.34,276.34,28994.0,276.87,276.97,276.34,276.34,28994.0
2019-09-30 14:30:00,276.38,276.48,275.86,275.86,38413.0,276.38,276.48,275.86,275.86,38413.0
2019-09-30 14:40:00,275.89,276.18,275.72,275.88,41243.0,275.89,276.18,275.72,275.88,41243.0
2019-09-30 14:50:00,275.89,276.1,275.8,275.82,51957.0,275.89,276.1,275.8,275.82,51957.0
2019-09-30 15:00:00,275.89,276.02,275.52,275.53,101863.0,275.89,276.02,275.52,275.53,101863.0
2019-09-30 15:10:00,275.56,276.08,275.34,275.52,162047.0,275.56,276.08,275.34,275.52,162047.0
2019-09-30 15:20:00,275.49,276.18,275.14,276.11,136138.0,275.49,276.18,275.14,276.11,136138.0
2019-09-30 15:30:00,276.1,276.31,275.76,276.31,73573.0,276.1,276.31,275.76,276.31,73573.0
2019-09-30 15:40:00,276.26,276.35,275.41,275.67,149438.0,276.26,276.35,275.41,275.67,149438.0
2019-09-30 15:50:00,275.6,276.62,275.55,276.33,365691.0,275.6,276.62,275.55,276.33,365691.0
2019-10-01 09:30:00,278.37,279.65,277.96,278.4,99177.0,278.37,279.65,277.96,278.4,99177.0
2019-10-01 09:40:00,278.54,278.55,277.7,277.79,56513.0,278.54,278.55,277.7,277.79,56513.0
2019-10-01 09:50:00,277.92,278.74,277.49,277.84,55450.0,277.92,278.74,277.49,277.84,55450.0
2019-10-01 10:00:00,277.96,278.11,275.53,276.14,100201.0,277.96,278.11,275.53,276.14,100201.0
2019-10-01 10:10:00,276.16,276.56,275.69,276.09,130385.0,276.16,276.56,275.69,276.09,130385.0
2019-10-01 10:20:00,276.06,276.52,275.71,276.21,60724.0,276.06,276.52,275.71,276.21,60724.0
2019-10-01 10:30:00,276.19,276.44,275.87,276.44,37606.0,276.19,276.44,275.87,276.44,37606.0
2019-10-01 10:40:00,276.45,276.86,276.01,276.25,21564.0,276.45,276.86,276.01,276.25,21564.0
2019-10-01 10:50:00,276.33,276.67,275.73,275.83,28574.0,276.33,276.67,275.73,275.83,28574.0
2019-10-01 11:00:00,275.72,275.84,274.71,274.9,65447.0,275.72,275.84,274.71,274.9,65447.0
2019-10-01 11:10:00,274.82,274.83,273.48,273.81,67028.0,274.82,274.83,273.48,273.81,67028.0
2019-10-01 11:20:00,273.81,274.05,273.13,273.94,69384.0,273.81,274.05,273.13,273.94,69384.0
2019-10-01 11:30:00,273.95,274.18,273.42,273.65,35893.0,273.95,274.18,273.42,273.65,35893.0
2019-10-01 11:40:00,273.6,273.65,273.17,273.24,26684.0,273.6,273.65,273.17,273.24,26684.0
2019-10-01 11:50:00,273.36,273.53,272.84,273.25,25344.0,273.36,273.53,272.84,273.25,25344.0
2019-10-01 12:00:00,273.17,273.21,272.61,272.7,37173.0,273.17,273.21,272.61,272.7,37173.0
2019-10-01 12:10:00,272.65,272.7,271.87,272.54,47626.0,272.65,272.7,271.87,272.54,47626.0
2019-10-01 12:20:00,272.6,272.7,271.96,272.19,41515.0,272.6,272.7,271.96,272.19,41515.0
2019-10-01 12:30:00,272.23,272.76,272.08,272.49,24378.0,272.23,272.76,272.08,272.49,24378.0
2019-10-01 12:40:00,272.48,273.78,272.47,273.61,324941.0,272.48,273.78,272.47,273.61,324941.0
2019-10-01 12:50:00,273.6,274.02,273.59,273.92,60107.0,273.6,274.02,273.59,273.92,60107.0
2019-10-01 13:00:00,273.87,274.02,273.37,273.5,50421.0,273.87,274.02,273.37,273.5,50421.0
2019-10-01 13:10:00,273.45,273.53,273.32,273.5,48991.0,273.45,273.53,273.32,273.5,48991.0
2019-10-01 13:20:00,273.5,273.78,273.35,273.44,57439.0,273.5,273.78,273.35,273.44,57439.0
2019-10-01 13:30:00,273.38,273.43,272.78,273.43,41256.0,273.38,273.43,272.78,273.43,41256.0
2019-10-01 13:40:00,273.52,273.53,273.02,273.28,41165.0,273.52,273.53,273.02,273.28,41165.0
2019-10-01 13:50:00,273.27,273.3,272.9,273.1,23922.0,273.27,273.3,272.9,273.1,23922.0
2019-10-01 14:00:00,273.08,273.14,272.57,272.57,41948.0,273.08,273.14,272.57,272.57,41948.0
2019-10-01 14:10:00,272.6,273.49,272.6,273.33,25087.0,272.6,273.49,272.6,273.33,25087.0
2019-10-01 14:20:00,273.36,273.57,272.92,272.98,27266.0,273.36,273.57,272.92,272.98,27266.0
2019-10-01 14:30:00,272.91,273.54,272.91,273.21,28156.0,272.91,273.54,272.91,273.21,28156.0
2019-10-01 14:40:00,273.22,273.69,273.17,273.49,33419.0,273.22,273.69,273.17,273.49,33419.0
2019-10-01 14:50:00,273.45,273.5,272.96,273.06,44814.0,273.45,273.5,272.96,273.06,44814.0
2019-10-01 15:00:00,273.09,273.32,272.86,273.07,24632.0,273.09,273.32,272.86,273.07,24632.0
2019-10-01 15:10:00,273.07,273.08,272.18,272.3,44985.0,273.07,273.08,272.18,272.3,44985.0
2019-10-01 15:20:00,272.34,272.8,272.28,272.8,51112.0,272.34,272.8,272.28,272.8,51112.0
2019-10-01 15:30:00,272.8,273.23,272.51,272.96,38770.0,272.8,273.23,272.51,272.96,38770.0
2019-10-01 15:40:00,273.01,273.04,272.41,272.48,51733.0,273.01,273.04,272.41,272.48,51733.0
2019-10-01 15:50:00,272.49,273.0,272.46,272.63,169674.0,272.49,273.0,272.46,272.63,169674.0
2019-10-02 09:30:00,271.18,271.18,269.81,269.94,101276.0,271.18,271.18,269.81,269.94,101276.0
2019-10-02 09:40:00,270.08,270.53,269.79,270.01,49554.0,270.08,270.53,269.79,270.01,49554.0
2019-10-02 09:50:00,269.87,269.92,268.41,268.79,76138.0,269.87,269.92,268.41,268.79,76138.0
2019-10-02 10:00:00,268.65,268.8,267.03,268.61,94535.0,268.65,268.8,267.03,268.61,94535.0
2019-10-02 10:10:00,268.52,268.74,267.92,268.09,69112.0,268.52,268.74,267.92,268.09,69112.0
2019-10-02 10:20:00,268.07,268.49,267.31,267.45,57916.0,268.07,268.49,267.31,267.45,57916.0
2019-10-02 10:30:00,267.48,267.53,266.26,266.53,115521.0,267.48,267.53,266.26,266.53,115521.0
2019-10-02 10:40:00,266.53,267.04,265.19,265.41,79744.0,266.53,267.04,265.19,265.41,79744.0
2019-10-02 10:50:00,265.45,267.28,265.25,267.12,53810.0,265.45,267.28,265.25,267.12,53810.0
2019-10-02 11:00:00,266.99,267.49,266.7,267.1,23086.0,266.99,267.49,266.7,267.1,23086.0
2019-10-02 11:10:00,266.99,267.06,266.31,266.97,24873.0,266.99,267.06,266.31,266.97,24873.0
2019-10-02 11:20:00,267.03,267.86,266.83,267.53,58983.0,267.03,267.86,266.83,267.53,58983.0
2019-10-02 11:30:00,267.52,267.63,266.73,267.26,39323.0,267.52,267.63,266.73,267.26,39323.0
2019-10-02 11:40:00,267.26,267.68,267.18,267.62,36797.0,267.26,267.68,267.18,267.62,36797.0
2019-10-02 11:50:00,267.61,268.29,267.61,267.98,62084.0,267.61,268.29,267.61,267.98,62084.0
2019-10-02 12:00:00,267.99,268.0,267.41,267.54,22477.0,267.99,268.0,267.41,267.54,22477.0
2019-10-02 12:10:00,267.54,267.65,267.31,267.43,39235.0,267.54,267.65,267.31,267.43,39235.0
2019-10-02 12:20:00,267.56,267.56,266.94,267.06,17499.0,267.56,267.56,266.94,267.06,17499.0
2019-10-02 12:30:00,267.06,267.08,266.11,266.19,13481.0,267.06,267.08,266.11,266.19,13481.0
2019-10-02 12:40:00,266.2,266.24,265.65,265.75,16913.0,266.2,266.24,265.65,265.75,16913.0
2019-10-02 12:50:00,265.74,265.88,265.41,265.59,20928.0,265.74,265.88,265.41,265.59,20928.0
2019-10-02 13:00:00,265.48,266.19,265.32,266.17,42272.0,265.48,266.19,265.32,266.17,42272.0
2019-10-02 13:10:00,266.17,266.93,266.11,266.49,34190.0,266.17,266.93,266.11,266.49,34190.0
2019-10-02 13:20:00,266.44,266.87,266.39,266.74,23871.0,266.44,266.87,266.39,266.74,23871.0
2019-10-02 13:30:00,266.71,266.71,265.92,266.06,32681.0,266.71,266.71,265.92,266.06,32681.0
2019-10-02 13:40:00,266.17,266.25,265.34,265.38,31487.0,266.17,266.25,265.34,265.38,31487.0
2019-10-02 13:50:00,265.32,266.04,265.3,265.79,55001.0,265.32,266.04,265.3,265.79,55001.0
2019-10-02 14:00:00,265.77,266.23,265.59,265.8,42685.0,265.77,266.23,265.59,265.8,42685.0
2019-10-02 14:10:00,265.88,267.19,265.88,267.05,49561.0,265.88,267.19,265.88,267.05,49561.0
2019-10-02 14:20:00,267.01,267.28,266.72,266.73,44914.0,267.01,267.28,266.72,266.73,44914.0
2019-10-02 14:30:00,266.68,267.22,266.61,266.76,25977.0,266.68,267.22,266.61,266.76,25977.0
2019-10-02 14:40:00,266.77,267.85,266.66,267.64,42199.0,266.77,267.85,266.66,267.64,42199.0
2019-10-02 14:50:00,267.59,267.7,267.06,267.4,26838.0,267.59,267.7,267.06,267.4,26838.0
2019-10-02 15:00:00,267.44,267.56,266.71,267.03,35010.0,267.44,267.56,266.71,267.03,35010.0
2019-10-02 15:10:00,267.03,267.92,267.0,267.87,39437.0,267.03,267.92,267.0,267.87,39437.0
2019-10-02 15:20:00,267.81,268.06,267.2,267.32,54124.0,267.81,268.06,267.2,267.32,54124.0
2019-10-02 15:30:00,267.25,267.62,266.93,267.24,73733.0,267.25,267.62,266.93,267.24,73733.0
2019-10-02 15:40:00,267.25,267.66,266.6,266.74,47493.0,267.25,267.66,266.6,266.74,47493.0
2019-10-02 15:50:00,266.7,267.13,266.38,266.64,191456.0,266.7,267.13,266.38,266.64,191456.0
2019-10-03 09:30:00,266.92,269.2,266.65,267.39,87075.0,266.92,269.2,266.65,267.39,87075.0
2019-10-03 09:40:00,267.52,267.95,266.69,267.72,43252.0,267.52,267.95,266.69,267.72,43252.0
2019-10-03 09:50:00,267.72,267.72,266.76,267.37,35994.0,267.72,267.72,266.76,267.37,35994.0
2019-10-03 10:00:00,267.14,267.31,263.85,264.46,133252.0,267.14,267.31,263.85,264.46,133252.0
2019-10-03 10:10:00,264.39,266.19,263.85,265.99,77598.0,264.39,266.19,263.85,265.99,77598.0
2019-10-03 10:20:00,265.98,268.0,265.72,267.54,68369.0,265.98,268.0,265.72,267.54,68369.0
2019-10-03 10:30:00,267.62,268.73,267.24,268.66,74683.0,267.62,268.73,267.24,268.66,74683.0
2019-10-03 10:40:00,268.6,269.1,268.1,268.17,66242.0,268.6,269.1,268.1,268.17,66242.0
2019-10-03 10:50:00,268.18,268.79,267.43,268.65,52404.0,268.18,268.79,267.43,268.65,52404.0
2019-10-03 11:00:00,268.59,271.42,268.28,271.31,97873.0,268.59,271.42,268.28,271.31,97873.0
2019-10-03 11:10:00,271.28,272.15,270.89,271.94,52457.0,271.28,272.15,270.89,271.94,52457.0
2019-10-03 11:20:00,271.94,272.01,270.87,271.07,45939.0,271.94,272.01,270.87,271.07,45939.0
2019-10-03 11:30:00,271.12,271.18,270.4,270.49,43864.0,271.12,271.18,270.4,270.49,43864.0
2019-10-03 11:40:00,270.43,271.28,270.43,271.11,29771.0,270.43,271.28,270.43,271.11,29771.0
2019-10-03 11:50:00,271.09,271.34,270.52,270.67,28501.0,271.09,271.34,270.52,270.67,28501.0
2019-10-03 12:00:00,270.89,271.27,270.52,271.07,45869.0,270.89,271.27,270.52,271.07,45869.0
2019-10-03 12:10:00,271.1,271.68,270.64,270.64,32266.0,271.1,271.68,270.64,270.64,32266.0
2019-10-03 12:20:00,270.94,271.98,270.74,271.86,14889.0,270.94,271.98,270.74,271.86,14889.0
2019-10-03 12:30:00,271.76,272.21,271.54,271.95,18421.0,271.76,272.21,271.54,271.95,18421.0
2019-10-03 12:40:00,271.88,272.49,271.78,272.21,44668.0,271.88,272.49,271.78,272.21,44668.0
2019-10-03 12:50:00,272.21,272.49,271.67,272.34,47121.0,272.21,272.49,271.67,272.34,47121.0
2019-10-03 13:00:00,272.4,272.62,272.23,272.29,14857.0,272.4,272.62,272.23,272.29,14857.0
2019-10-03 13:10:00,272.33,272.55,271.79,271.79,95224.0,272.33,272.55,271.79,271.79,95224.0
2019-10-03 13:20:00,271.82,271.92,271.28,271.29,101063.0,271.82,271.92,271.28,271.29,101063.0
2019-10-03 13:30:00,271.31,271.47,270.7,270.94,127316.0,271.31,271.47,270.7,270.94,127316.0
2019-10-03 13:40:00,270.98,271.77,270.94,271.69,150218.0,270.98,271.77,270.94,271.69,150218.0
2019-10-03 13:50:00,271.72,272.34,271.63,272.29,25192.0,271.72,272.34,271.63,272.29,25192.0
2019-10-03 14:00:00,272.34,272.34,271.41,271.41,32720.0,272.34,272.34,271.41,271.41,32720.0
2019-10-03 14:10:00,271.39,271.66,271.01,271.32,23567.0,271.39,271.66,271.01,271.32,23567.0
2019-10-03 14:20:00,271.21,271.8,271.12,271.8,22897.0,271.21,271.8,271.12,271.8,22897.0
2019-10-03 14:30:00,271.84,272.01,271.43,271.86,32737.0,271.84,272.01,271.43,271.86,32737.0
2019-10-03 14:40:00,271.88,272.61,271.82,272.46,147284.0,271.88,272.61,271.82,272.46,147284.0
2019-10-03 14:50:00,272.43,272.8,272.25,272.28,38482.0,272.43,272.8,272.25,272.28,38482.0
2019-10-03 15:00:00,272.29,272.44,271.9,272.03,35348.0,272.29,272.44,271.9,272.03,35348.0
2019-10-03 15:10:00,271.94,272.22,271.39,271.59,26574.0,271.94,272.22,271.39,271.59,26574.0
2019-10-03 15:20:00,271.59,271.65,271.0,271.4,30403.0,271.59,271.65,271.0,271.4,30403.0
2019-10-03 15:30:00,271.41,271.59,271.06,271.59,43038.0,271.41,271.59,271.06,271.59,43038.0
2019-10-03 15:40:00,271.57,272.09,271.53,271.76,69367.0,271.57,272.09,271.53,271.76,69367.0
2019-10-03 15:50:00,271.7,272.78,271.58,272.27,233957.0,271.7,272.78,271.58,272.27,233957.0
2019-10-04 09:30:00,274.11,277.39,273.11,277.14,121804.0,274.11,277.39,273.11,277.14,121804.0
2019-10-04 09:40:00,277.25,277.25,275.41,275.78,80812.0,277.25,277.25,275.41,275.78,80812.0
2019-10-04 09:50:00,275.93,277.16,275.16,276.8,72426.0,275.93,277.16,275.16,276.8,72426.0
2019-10-04 10:00:00,276.8,277.35,275.99,276.77,99656.0,276.8,277.35,275.99,276.77,99656.0
2019-10-04 10:10:00,276.6,276.76,275.75,275.93,60311.0,276.6,276.76,275.75,275.93,60311.0
2019-10-04 10:20:00,275.9,277.09,275.83,276.58,74527.0,275.9,277.09,275.83,276.58,74527.0
2019-10-04 10:30:00,276.57,276.69,275.8,276.47,86376.0,276.57,276.69,275.8,276.47,86376.0
2019-10-04 10:40:00,276.43,276.91,275.59,276.26,45369.0,276.43,276.91,275.59,276.26,45369.0
2019-10-04 10:50:00,276.25,277.05,276.25,276.68,33662.0,276.25,277.05,276.25,276.68,33662.0
2019-10-04 11:00:00,276.64,277.32,276.36,277.07,36214.0,276.64,277.32,276.36,277.07,36214.0
2019-10-04 11:10:00,277.04,277.09,276.7,276.91,30788.0,277.04,277.09,276.7,276.91,30788.0
2019-10-04 11:20:00,276.94,277.12,276.73,276.88,48165.0,276.94,277.12,276.73,276.88,48165.0
2019-10-04 11:30:00,276.84,277.63,276.82,277.48,28082.0,276.84,277.63,276.82,277.48,28082.0
2019-10-04 11:40:00,277.55,277.91,277.16,277.87,21079.0,277.55,277.91,277.16,277.87,21079.0
2019-10-04 11:50:00,277.9,278.08,277.26,277.36,32530.0,277.9,278.08,277.26,277.36,32530.0
2019-10-04 12:00:00,277.39,277.61,277.29,277.49,21735.0,277.39,277.61,277.29,277.49,21735.0
2019-10-04 12:10:00,277.52,277.52,276.94,277.24,18848.0,277.52,277.52,276.94,277.24,18848.0
2019-10-04 12:20:00,277.24,277.27,276.82,276.99,31997.0,277.24,277.27,276.82,276.99,31997.0
2019-10-04 12:30:00,277.0,277.22,276.95,276.99,37498.0,277.0,277.22,276.95,276.99,37498.0
2019-10-04 12:40:00,277.0,277.08,276.73,276.96,22317.0,277.0,277.08,276.73,276.96,22317.0
2019-10-04 12:50:00,277.04,277.25,277.0,277.07,13895.0,277.04,277.25,277.0,277.07,13895.0
2019-10-04 13:00:00,277.11,277.35,277.06,277.24,19964.0,277.11,277.35,277.06,277.24,19964.0
2019-10-04 13:10:00,277.23,277.42,277.1,277.38,17777.0,277.23,277.42,277.1,277.38,17777.0
2019-10-04 13:20:00,277.4,277.69,277.27,277.62,17082.0,277.4,277.69,277.27,277.62,17082.0
2019-10-04 13:30:00,277.62,277.77,277.0,277.04,28900.0,277.62,277.77,277.0,277.04,28900.0
2019-10-04 13:40:00,277.0,277.42,276.84,276.87,18721.0,277.0,277.42,276.84,276.87,18721.0
2019-10-04 13:50:00,276.89,276.89,276.5,276.5,17750.0,276.89,276.89,276.5,276.5,17750.0
2019-10-04 14:00:00,276.53,277.12,276.42,277.12,22260.0,276.53,277.12,276.42,277.12,22260.0
2019-10-04 14:10:00,277.13,277.63,277.06,277.28,17598.0,277.13,277.63,277.06,277.28,17598.0
2019-10-04 14:20:00,277.33,277.36,277.05,277.1,15809.0,277.33,277.36,277.05,277.1,15809.0
2019-10-04 14:30:00,277.08,277.63,277.08,277.38,18708.0,277.08,277.63,277.08,277.38,18708.0
2019-10-04 14:40:00,277.35,277.38,276.83,276.92,26730.0,277.35,277.38,276.83,276.92,26730.0
2019-10-04 14:50:00,276.9,277.4,276.81,277.3,47458.0,276.9,277.4,276.81,277.3,47458.0
2019-10-04 15:00:00,277.41,277.41,276.99,277.13,21701.0,277.41,277.41,276.99,277.13,21701.0
2019-10-04 15:10:00,277.15,277.17,276.83,276.98,23122.0,277.15,277.17,276.83,276.98,23122.0
2019-10-04 15:20:00,277.01,277.01,276.44,276.54,31400.0,277.01,277.01,276.44,276.54,31400.0
2019-10-04 15:30:00,276.49,276.93,276.47,276.88,42289.0,276.49,276.93,276.47,276.88,42289.0
2019-10-04 15:40:00,276.85,277.23,276.75,277.13,82741.0,276.85,277.23,276.75,277.13,82741.0
2019-10-04 15:50:00,277.15,277.39,276.75,276.96,172213.0,277.15,277.39,276.75,276.96,172213.0
2019-10-07 09:30:00,276.32,277.54,275.59,276.56,68783.0,276.32,277.54,275.59,276.56,68783.0
2019-10-07 09:40:00,276.44,276.89,275.95,275.98,11590.0,276.44,276.89,275.95,275.98,11590.0
2019-10-07 09:50:00,275.91,276.62,275.91,276.36,29205.0,275.91,276.62,275.91,276.36,29205.0
2019-10-07 10:00:00,276.39,277.07,276.05,276.95,35557.0,276.39,277.07,276.05,276.95,35557.0
2019-10-07 10:10:00,276.89,277.01,276.2,276.2,12900.0,276.89,277.01,276.2,276.2,12900.0
2019-10-07 10:20:00,276.26,276.97,276.14,276.8,12323.0,276.26,276.97,276.14,276.8,12323.0
2019-10-07 10:30:00,276.75,276.95,276.56,276.57,14289.0,276.75,276.95,276.56,276.57,14289.0
2019-10-07 10:40:00,276.59,277.1,276.59,276.86,15297.0,276.59,277.1,276.59,276.86,15297.0
2019-10-07 10:50:00,276.91,277.28,276.91,277.1,13601.0,276.91,277.28,276.91,277.1,13601.0
2019-10-07 11:00:00,277.08,278.21,277.07,278.1,33879.0,277.08,278.21,277.07,278.1,33879.0
2019-10-07 11:10:00,278.16,278.24,277.24,277.44,23105.0,278.16,278.24,277.24,277.44,23105.0
2019-10-07 11:20:00,277.53,277.68,277.0,277.33,14818.0,277.53,277.68,277.0,277.33,14818.0
2019-10-07 11:30:00,277.23,277.93,277.2,277.86,14473.0,277.23,277.93,277.2,277.86,14473.0
2019-10-07 11:40:00,277.81,278.1,277.58,277.62,19330.0,277.81,278.1,277.58,277.62,19330.0
2019-10-07 11:50:00,277.73,278.49,277.72,278.49,11802.0,277.73,278.49,277.72,278.49,11802.0
2019-10-07 12:00:00,278.43,278.47,277.95,278.0,23359.0,278.43,278.47,277.95,278.0,23359.0
2019-10-07 12:10:00,278.01,278.31,277.85,277.92,12948.0,278.01,278.31,277.85,277.92,12948.0
2019-10-07 12:20:00,278.04,278.14,277.07,277.24,14974.0,278.04,278.14,277.07,277.24,14974.0
2019-10-07 12:30:00,277.22,277.26,276.88,276.89,7203.0,277.22,277.26,276.88,276.89,7203.0
2019-10-07 12:40:00,277.3,277.4,277.11,277.24,10300.0,277.3,277.4,277.11,277.24,10300.0
2019-10-07 12:50:00,277.24,277.37,276.64,276.72,9006.0,277.24,277.37,276.64,276.72,9006.0
2019-10-07 13:00:00,276.73,277.03,276.53,276.56,9046.0,276.73,277.03,276.53,276.56,9046.0
2019-10-07 13:10:00,276.5,276.55,276.25,276.55,7263.0,276.5,276.55,276.25,276.55,7263.0
2019-10-07 13:20:00,276.49,276.97,276.4,276.72,13454.0,276.49,276.97,276.4,276.72,13454.0
2019-10-07 13:30:00,276.7,278.17,276.7,277.95,28200.0,276.7,278.17,276.7,277.95,28200.0
2019-10-07 13:40:00,278.01,278.01,277.63,277.9,8271.0,278.01,278.01,277.63,277.9,8271.0
2019-10-07 13:50:00,277.9,278.06,277.76,277.98,12026.0,277.9,278.06,277.76,277.98,12026.0
2019-10-07 14:00:00,278.03,278.03,277.06,277.42,13679.0,278.03,278.03,277.06,277.42,13679.0
2019-10-07 14:10:00,277.46,277.72,276.99,277.67,30364.0,277.46,277.72,276.99,277.67,30364.0
2019-10-07 14:20:00,277.61,278.07,277.43,278.04,59310.0,277.61,278.07,277.43,278.04,59310.0
2019-10-07 14:30:00,278.01,278.01,277.34,277.7,40426.0,278.01,278.01,277.34,277.7,40426.0
2019-10-07 14:40:00,277.7,277.82,277.31,277.56,10074.0,277.7,277.82,277.31,277.56,10074.0
2019-10-07 14:50:00,277.49,277.52,277.03,277.36,28196.0,277.49,277.52,277.03,277.36,28196.0
2019-10-07 15:00:00,277.35,277.68,277.28,277.6,20528.0,277.35,277.68,277.28,277.6,20528.0
2019-10-07 15:10:00,277.53,278.2,277.34,278.13,26888.0,277.53,278.2,277.34,278.13,26888.0
2019-10-07 15:20:00,278.1,278.18,277.65,277.97,35667.0,278.1,278.18,277.65,277.97,35667.0
2019-10-07 15:30:00,277.95,278.0,277.54,277.73,32900.0,277.95,278.0,277.54,277.73,32900.0
2019-10-07 15:40:00,277.73,277.76,277.34,277.41,37064.0,277.73,277.76,277.34,277.41,37064.0
2019-10-07 15:50:00,277.4,277.59,276.72,276.87,116281.0,277.4,277.59,276.72,276.87,116281.0
2019-10-08 09:30:00,274.46,275.37,273.25,274.41,67639.0,274.46,275.37,273.25,274.41,67639.0
2019-10-08 09:40:00,274.58,275.41,274.28,274.81,18684.0,274.58,275.41,274.28,274.81,18684.0
2019-10-08 09:50:00,274.7,274.75,273.13,273.13,25515.0,274.7,274.75,273.13,273.13,25515.0
2019-10-08 10:00:00,273.18,273.3,272.51,273.11,25253.0,273.18,273.3,272.51,273.11,25253.0
2019-10-08 10:10:00,272.89,274.18,272.48,273.93,32646.0,272.89,274.18,272.48,273.93,32646.0
2019-10-08 10:20:00,274.03,274.29,273.61,273.93,17148.0,274.03,274.29,273.61,273.93,17148.0
2019-10-08 10:30:00,273.83,274.42,273.43,274.41,17054.0,273.83,274.42,273.43,274.41,17054.0
2019-10-08 10:40:00,274.5,274.69,273.85,273.92,49396.0,274.5,274.69,273.85,273.92,49396.0
2019-10-08 10:50:00,273.85,274.71,273.8,274.53,26223.0,273.85,274.71,273.8,274.53,26223.0
2019-10-08 11:00:00,274.58,274.66,273.31,273.34,34874.0,274.58,274.66,273.31,273.34,34874.0
2019-10-08 11:10:00,273.41,274.06,273.1,273.68,32700.0,273.41,274.06,273.1,273.68,32700.0
2019-10-08 11:20:00,273.61,273.66,273.14,273.15,20597.0,273.61,273.66,273.14,273.15,20597.0
2019-10-08 11:30:00,273.22,273.91,272.81,273.61,19545.0,273.22,273.91,272.81,273.61,19545.0
2019-10-08 11:40:00,273.61,273.76,273.08,273.15,11791.0,273.61,273.76,273.08,273.15,11791.0
2019-10-08 11:50:00,273.06,273.71,273.06,273.48,16390.0,273.06,273.71,273.06,273.48,16390.0
2019-10-08 12:00:00,273.56,273.58,272.88,273.12,8467.0,273.56,273.58,272.88,273.12,8467.0
2019-10-08 12:10:00,273.24,273.59,273.06,273.51,11500.0,273.24,273.59,273.06,273.51,11500.0
2019-10-08 12:20:00,273.59,273.91,273.56,273.7,15134.0,273.59,273.91,273.56,273.7,15134.0
2019-10-08 12:30:00,273.63,273.86,273.37,273.37,14478.0,273.63,273.86,273.37,273.37,14478.0
2019-10-08 12:40:00,273.39,274.8,273.26,274.22,20961.0,273.39,274.8,273.26,274.22,20961.0
2019-10-08 12:50:00,274.29,274.46,273.86,273.98,6081.0,274.29,274.46,273.86,273.98,6081.0
2019-10-08 13:00:00,274.09,274.12,273.71,273.71,10659.0,274.09,274.12,273.71,273.71,10659.0
2019-10-08 13:10:00,273.62,273.82,273.44,273.6,8597.0,273.62,273.82,273.44,273.6,8597.0
2019-10-08 13:20:00,273.71,274.17,273.65,274.14,12434.0,273.71,274.17,273.65,274.14,12434.0
2019-10-08 13:30:00,274.07,274.14,273.54,273.8,17038.0,274.07,274.14,273.54,273.8,17038.0
2019-10-08 13:40:00,273.84,274.05,273.65,273.96,9544.0,273.84,274.05,273.65,273.96,9544.0
2019-10-08 13:50:00,273.96,274.03,273.27,273.27,17697.0,273.96,274.03,273.27,273.27,17697.0
2019-10-08 14:00:00,273.35,273.35,272.92,273.08,19150.0,273.35,273.35,272.92,273.08,19150.0
2019-10-08 14:10:00,273.07,273.08,272.5,272.57,29860.0,273.07,273.08,272.5,272.57,29860.0
2019-10-08 14:20:00,272.63,272.92,272.45,272.92,19514.0,272.63,272.92,272.45,272.92,19514.0
2019-10-08 14:30:00,272.85,274.14,272.8,273.61,36877.0,272.85,274.14,272.8,273.61,36877.0
2019-10-08 14:40:00,273.56,274.2,273.46,274.19,45701.0,273.56,274.2,273.46,274.19,45701.0
2019-10-08 14:50:00,274.19,274.23,271.61,272.62,48982.0,274.19,274.23,271.61,272.62,48982.0
2019-10-08 15:00:00,272.74,273.33,272.0,272.14,31294.0,272.74,273.33,272.0,272.14,31294.0
2019-10-08 15:10:00,272.08,272.61,271.76,272.6,23001.0,272.08,272.61,271.76,272.6,23001.0
2019-10-08 15:20:00,272.62,273.21,272.42,273.0,62652.0,272.62,273.21,272.42,273.0,62652.0
2019-10-08 15:30:00,272.99,273.48,272.33,272.45,87512.0,272.99,273.48,272.33,272.45,87512.0
2019-10-08 15:40:00,272.4,272.41,271.6,271.73,49179.0,272.4,272.41,271.6,271.73,49179.0
2019-10-08 15:50:00,271.62,271.95,270.8,270.83,171449.0,271.62,271.95,270.8,270.83,171449.0
2019-10-09 09:30:00,273.52,274.9,272.86,274.54,76776.0,273.52,274.9,272.86,274.54,76776.0
2019-10-09 09:40:00,274.72,275.55,274.21,275.15,53526.0,274.72,275.55,274.21,275.15,53526.0
2019-10-09 09:50:00,275.11,275.21,273.76,273.99,37445.0,275.11,275.21,273.76,273.99,37445.0
2019-10-09 10:00:00,274.72,274.79,274.02,274.26,9840.0,274.72,274.79,274.02,274.26,9840.0
2019-10-09 10:10:00,274.24,274.25,273.11,273.52,17669.0,274.24,274.25,273.11,273.52,17669.0
2019-10-09 10:20:00,273.5,273.81,273.25,273.63,11297.0,273.5,273.81,273.25,273.63,11297.0
2019-10-09 10:30:00,273.63,274.12,273.53,273.74,33770.0,273.63,274.12,273.53,273.74,33770.0
2019-10-09 10:40:00,273.67,274.57,273.63,274.3,15022.0,273.67,274.57,273.63,274.3,15022.0
2019-10-09 10:50:00,274.3,274.81,274.01,274.8,22755.0,274.3,274.81,274.01,274.8,22755.0
2019-10-09 11:00:00,274.84,275.0,274.0,274.21,16030.0,274.84,275.0,274.0,274.21,16030.0
2019-10-09 11:10:00,274.25,274.26,273.74,273.79,9587.0,274.25,274.26,273.74,273.79,9587.0
2019-10-09 11:20:00,273.83,273.83,272.97,273.09,20637.0,273.83,273.83,272.97,273.09,20637.0
2019-10-09 11:30:00,273.14,273.66,273.03,273.5,11704.0,273.14,273.66,273.03,273.5,11704.0
2019-10-09 11:40:00,273.34,274.15,273.34,274.06,14187.0,273.34,274.15,273.34,274.06,14187.0
2019-10-09 11:50:00,274.1,274.48,274.1,274.12,12134.0,274.1,274.48,274.1,274.12,12134.0
2019-10-09 12:00:00,274.13,274.47,274.09,274.17,8860.0,274.13,274.47,274.09,274.17,8860.0
2019-10-09 12:10:00,274.23,274.6,274.23,274.28,7589.0,274.23,274.6,274.23,274.28,7589.0
2019-10-09 12:20:00,274.36,274.51,274.33,274.4,4104.0,274.36,274.51,274.33,274.4,4104.0
2019-10-09 12:30:00,274.6,274.67,274.42,274.51,6259.0,274.6,274.67,274.42,274.51,6259.0
2019-10-09 12:40:00,274.5,274.66,274.24,274.25,10020.0,274.5,274.66,274.24,274.25,10020.0
2019-10-09 12:50:00,274.3,274.79,274.26,274.79,6289.0,274.3,274.79,274.26,274.79,6289.0
2019-10-09 13:00:00,274.79,275.27,274.79,274.93,14309.0,274.79,275.27,274.79,274.93,14309.0
2019-10-09 13:10:00,274.86,274.93,274.53,274.61,5315.0,274.86,274.93,274.53,274.61,5315.0
2019-10-09 13:20:00,274.57,274.61,274.38,274.45,6416.0,274.57,274.61,274.38,274.45,6416.0
2019-10-09 13:30:00,274.47,274.49,274.24,274.41,7100.0,274.47,274.49,274.24,274.41,7100.0
2019-10-09 13:40:00,274.31,274.6,274.12,274.59,9588.0,274.31,274.6,274.12,274.59,9588.0
2019-10-09 13:50:00,274.62,274.83,274.5,274.53,9255.0,274.62,274.83,274.5,274.53,9255.0
2019-10-09 14:00:00,274.48,274.6,274.18,274.41,6630.0,274.48,274.6,274.18,274.41,6630.0
2019-10-09 14:10:00,274.41,274.82,274.41,274.69,7527.0,274.41,274.82,274.41,274.69,7527.0
2019-10-09 14:20:00,274.83,274.86,274.53,274.53,6370.0,274.83,274.86,274.53,274.53,6370.0
2019-10-09 14:30:00,274.57,275.04,274.57,274.98,10779.0,274.57,275.04,274.57,274.98,10779.0
2019-10-09 14:40:00,274.99,275.05,274.76,274.85,8533.0,274.99,275.05,274.76,274.85,8533.0
2019-10-09 14:50:00,274.78,275.22,274.78,274.97,19238.0,274.78,275.22,274.78,274.97,19238.0
2019-10-09 15:00:00,274.94,275.31,274.9,275.2,16407.0,274.94,275.31,274.9,275.2,16407.0
2019-10-09 15:10:00,275.2,275.2,274.82,274.93,24561.0,275.2,275.2,274.82,274.93,24561.0
2019-10-09 15:20:00,274.92,275.08,274.85,275.05,13229.0,274.92,275.08,274.85,275.05,13229.0
2019-10-09 15:30:00,275.07,275.28,274.96,275.19,20367.0,275.07,275.28,274.96,275.19,20367.0
2019-10-09 15:40:00,275.16,275.22,273.99,274.08,53873.0,275.16,275.22,273.99,274.08,53873.0
2019-10-09 15:50:00,274.18,274.72,273.96,274.25,103391.0,274.18,274.72,273.96,274.25,103391.0
2019-10-10 09:30:00,274.06,275.0,272.79,275.0,44870.0,274.06,275.0,272.79,275.0,44870.0
2019-10-10 09:40:00,274.89,275.31,274.49,275.04,55075.0,274.89,275.31,274.49,275.04,55075.0
2019-10-10 09:50:00,275.06,276.35,274.82,276.0,42686.0,275.06,276.35,274.82,276.0,42686.0
2019-10-10 10:00:00,276.05,276.05,275.14,275.42,37072.0,276.05,276.05,275.14,275.42,37072.0
2019-10-10 10:10:00,275.43,276.15,275.3,275.98,22868.0,275.43,276.15,275.3,275.98,22868.0
2019-10-10 10:20:00,276.04,276.3,275.32,275.56,19618.0,276.04,276.3,275.32,275.56,19618.0
2019-10-10 10:30:00,275.7,275.77,275.07,275.31,14116.0,275.7,275.77,275.07,275.31,14116.0
2019-10-10 10:40:00,275.4,275.42,274.94,274.94,19920.0,275.4,275.42,274.94,274.94,19920.0
2019-10-10 10:50:00,274.97,276.07,274.89,276.07,17356.0,274.97,276.07,274.89,276.07,17356.0
2019-10-10 11:00:00,276.07,276.35,275.76,276.27,14695.0,276.07,276.35,275.76,276.27,14695.0
2019-10-10 11:10:00,276.27,276.69,276.03,276.52,21034.0,276.27,276.69,276.03,276.52,21034.0
2019-10-10 11:20:00,276.54,276.71,276.09,276.39,23428.0,276.54,276.71,276.09,276.39,23428.0
2019-10-10 11:30:00,276.41,276.5,276.08,276.17,11166.0,276.41,276.5,276.08,276.17,11166.0
2019-10-10 11:40:00,276.3,276.3,275.92,276.14,7082.0,276.3,276.3,275.92,276.14,7082.0
2019-10-10 11:50:00,276.15,276.29,275.87,275.87,12874.0,276.15,276.29,275.87,275.87,12874.0
2019-10-10 12:00:00,275.92,275.92,275.5,275.52,10724.0,275.92,275.92,275.5,275.52,10724.0
2019-10-10 12:10:00,275.44,275.73,275.35,275.35,9096.0,275.44,275.73,275.35,275.35,9096.0
2019-10-10 12:20:00,275.29,275.29,274.92,274.95,10498.0,275.29,275.29,274.92,274.95,10498.0
2019-10-10 12:30:00,274.81,274.85,274.22,274.26,13218.0,274.81,274.85,274.22,274.26,13218.0
2019-10-10 12:40:00,274.33,274.86,274.33,274.86,11537.0,274.33,274.86,274.33,274.86,11537.0
2019-10-10 12:50:00,274.94,274.98,274.58,274.91,8094.0,274.94,274.98,274.58,274.91,8094.0
2019-10-10 13:00:00,274.91,274.99,274.63,274.78,10327.0,274.91,274.99,274.63,274.78,10327.0
2019-10-10 13:10:00,274.73,274.95,274.4,274.54,10245.0,274.73,274.95,274.4,274.54,10245.0
2019-10-10 13:20:00,274.64,275.08,274.59,274.86,9250.0,274.64,275.08,274.59,274.86,9250.0
2019-10-10 13:30:00,274.78,274.78,274.23,274.37,9152.0,274.78,274.78,274.23,274.37,9152.0
2019-10-10 13:40:00,274.39,274.49,274.15,274.26,11462.0,274.39,274.49,274.15,274.26,11462.0
2019-10-10 13:50:00,274.22,274.83,274.22,274.66,6926.0,274.22,274.83,274.22,274.66,6926.0
2019-10-10 14:00:00,274.66,274.85,273.16,273.67,15573.0,274.66,274.85,273.16,273.67,15573.0
2019-10-10 14:10:00,273.57,274.91,273.57,274.84,16968.0,273.57,274.91,273.57,274.84,16968.0
2019-10-10 14:20:00,274.76,274.84,274.25,274.58,6578.0,274.76,274.84,274.25,274.58,6578.0
2019-10-10 14:30:00,274.58,274.88,274.57,274.66,5770.0,274.58,274.88,274.57,274.66,5770.0
2019-10-10 14:40:00,274.63,274.72,274.34,274.72,4467.0,274.63,274.72,274.34,274.72,4467.0
2019-10-10 14:50:00,274.74,274.88,274.53,274.7,8690.0,274.74,274.88,274.53,274.7,8690.0
2019-10-10 15:00:00,274.74,274.88,274.61,274.7,7503.0,274.74,274.88,274.61,274.7,7503.0
2019-10-10 15:10:00,274.68,274.87,274.6,274.84,7070.0,274.68,274.87,274.6,274.84,7070.0
2019-10-10 15:20:00,274.91,275.28,274.75,275.28,12153.0,274.91,275.28,274.75,275.28,12153.0
2019-10-10 15:30:00,275.32,275.38,275.01,275.06,9824.0,275.32,275.38,275.01,275.06,9824.0
2019-10-10 15:40:00,275.06,275.44,275.0,275.34,19711.0,275.06,275.44,275.0,275.34,19711.0
2019-10-10 15:50:00,275.36,275.49,274.61,275.1,128955.0,275.36,275.49,274.61,275.1,128955.0
2019-10-11 09:30:00,278.28,279.38,278.06,278.84,66598.0,278.28,279.38,278.06,278.84,66598.0
2019-10-11 09:40:00,278.98,280.44,278.89,280.15,47264.0,278.98,280.44,278.89,280.15,47264.0
2019-10-11 09:50:00,280.32,280.5,279.51,280.25,67496.0,280.32,280.5,279.51,280.25,67496.0
2019-10-11 10:00:00,280.34,280.94,279.82,279.83,82361.0,280.34,280.94,279.82,279.83,82361.0
2019-10-11 10:10:00,279.72,279.8,279.01,279.65,24048.0,279.72,279.8,279.01,279.65,24048.0
2019-10-11 10:20:00,279.68,280.42,279.56,280.36,19160.0,279.68,280.42,279.56,280.36,19160.0
2019-10-11 10:30:00,280.33,280.66,280.11,280.11,20905.0,280.33,280.66,280.11,280.11,20905.0
2019-10-11 10:40:00,280.16,280.2,279.09,279.21,39520.0,280.16,280.2,279.09,279.21,39520.0
2019-10-11 10:50:00,279.16,279.95,279.16,279.9,11942.0,279.16,279.95,279.16,279.9,11942.0
2019-10-11 11:00:00,279.88,280.58,279.88,280.37,35480.0,279.88,280.58,279.88,280.37,35480.0
2019-10-11 11:10:00,280.39,280.51,280.23,280.35,30446.0,280.39,280.51,280.23,280.35,30446.0
2019-10-11 11:20:00,280.33,280.47,279.89,280.1,13350.0,280.33,280.47,279.89,280.1,13350.0
2019-10-11 11:30:00,280.1,280.69,280.09,280.32,14756.0,280.1,280.69,280.09,280.32,14756.0
2019-10-11 11:40:00,280.3,280.31,279.21,279.55,27284.0,280.3,280.31,279.21,279.55,27284.0
2019-10-11 11:50:00,279.28,279.36,278.92,279.27,11231.0,279.28,279.36,278.92,279.27,11231.0
2019-10-11 12:00:00,279.26,279.42,279.01,279.17,12714.0,279.26,279.42,279.01,279.17,12714.0
2019-10-11 12:10:00,279.21,279.26,278.99,279.13,24356.0,279.21,279.26,278.99,279.13,24356.0
2019-10-11 12:20:00,279.09,279.43,279.0,279.39,24299.0,279.09,279.43,279.0,279.39,24299.0
2019-10-11 12:30:00,279.44,279.45,277.63,278.9,30194.0,279.44,279.45,277.63,278.9,30194.0
2019-10-11 12:40:00,278.92,279.43,278.82,279.3,8159.0,278.92,279.43,278.82,279.3,8159.0
2019-10-11 12:50:00,279.42,280.16,279.42,280.02,9621.0,279.42,280.16,279.42,280.02,9621.0
2019-10-11 13:00:00,280.15,280.25,280.02,280.05,6279.0,280.15,280.25,280.02,280.05,6279.0
2019-10-11 13:10:00,280.1,280.16,279.64,279.89,10437.0,280.1,280.16,279.64,279.89,10437.0
2019-10-11 13:20:00,279.87,280.92,279.84,279.93,19697.0,279.87,280.92,279.84,279.93,19697.0
2019-10-11 13:30:00,279.98,280.6,279.75,280.45,11673.0,279.98,280.6,279.75,280.45,11673.0
2019-10-11 13:40:00,280.57,280.83,280.53,280.8,12447.0,280.57,280.83,280.53,280.8,12447.0
2019-10-11 13:50:00,280.8,281.03,280.61,281.0,20921.0,280.8,281.03,280.61,281.0,20921.0
2019-10-11 14:00:00,280.99,281.06,280.6,280.9,12500.0,280.99,281.06,280.6,280.9,12500.0
2019-10-11 14:10:00,280.95,280.95,280.57,280.82,13668.0,280.95,280.95,280.57,280.82,13668.0
2019-10-11 14:20:00,280.87,281.12,280.8,280.95,12611.0,280.87,281.12,280.8,280.95,12611.0
2019-10-11 14:30:00,280.93,281.17,280.7,281.09,20795.0,280.93,281.17,280.7,281.09,20795.0
2019-10-11 14:40:00,281.11,281.27,281.08,281.19,29464.0,281.11,281.27,281.08,281.19,29464.0
2019-10-11 14:50:00,281.17,281.18,280.84,281.12,32060.0,281.17,281.18,280.84,281.12,32060.0
2019-10-11 15:00:00,281.12,281.12,280.38,280.6,24965.0,281.12,281.12,280.38,280.6,24965.0
2019-10-11 15:10:00,280.6,280.85,280.41,280.77,12256.0,280.6,280.85,280.41,280.77,12256.0
2019-10-11 15:20:00,280.82,281.0,280.75,280.9,13434.0,280.82,281.0,280.75,280.9,13434.0
2019-10-11 15:30:00,280.89,280.92,279.85,280.49,47269.0,280.89,280.92,279.85,280.49,47269.0
2019-10-11 15:40:00,280.58,280.66,278.83,279.11,36165.0,280.58,280.66,278.83,279.11,36165.0
2019-10-11 15:50:00,279.16,279.16,277.98,278.01,207612.0,279.16,279.16,277.98,278.01,207612.0
2019-10-14 09:30:00,278.11,279.42,277.53,278.1,86487.0,278.11,279.42,277.53,278.1,86487.0
2019-10-14 09:40:00,278.23,278.9,277.99,278.82,39038.0,278.23,278.9,277.99,278.82,39038.0
2019-10-14 09:50:00,278.84,278.85,278.19,278.19,21903.0,278.84,278.85,278.19,278.19,21903.0
2019-10-14 10:00:00,278.19,278.67,277.95,278.44,18186.0,278.19,278.67,277.95,278.44,18186.0
2019-10-14 10:10:00,278.44,278.52,277.68,277.68,23576.0,278.44,278.52,277.68,277.68,23576.0
2019-10-14 10:20:00,277.46,277.75,277.24,277.55,14027.0,277.46,277.75,277.24,277.55,14027.0
2019-10-14 10:30:00,277.65,278.6,277.6,278.38,27554.0,277.65,278.6,277.6,278.38,27554.0
2019-10-14 10:40:00,278.37,278.46,278.1,278.34,32516.0,278.37,278.46,278.1,278.34,32516.0
2019-10-14 10:50:00,278.32,279.18,278.28,279.06,40935.0,278.32,279.18,278.28,279.06,40935.0
2019-10-14 11:00:00,279.07,279.25,278.48,279.08,20969.0,279.07,279.25,278.48,279.08,20969.0
2019-10-14 11:10:00,279.0,279.17,278.6,278.89,11899.0,279.0,279.17,278.6,278.89,11899.0
2019-10-14 11:20:00,278.89,278.89,278.1,278.1,8821.0,278.89,278.89,278.1,278.1,8821.0
2019-10-14 11:30:00,278.26,278.39,278.12,278.32,6878.0,278.26,278.39,278.12,278.32,6878.0
2019-10-14 11:40:00,278.31,278.4,277.74,277.8,14597.0,278.31,278.4,277.74,277.8,14597.0
2019-10-14 11:50:00,277.86,278.19,277.8,278.04,7689.0,277.86,278.19,277.8,278.04,7689.0
2019-10-14 12:00:00,278.0,278.1,277.64,278.03,17560.0,278.0,278.1,277.64,278.03,17560.0
2019-10-14 12:10:00,278.03,278.03,277.62,277.74,16973.0,278.03,278.03,277.62,277.74,16973.0
2019-10-14 12:20:00,277.46,277.52,277.15,277.26,15310.0,277.46,277.52,277.15,277.26,15310.0
2019-10-14 12:30:00,277.32,277.6,277.25,277.6,14688.0,277.32,277.6,277.25,277.6,14688.0
2019-10-14 12:40:00,277.5,277.75,277.42,277.46,7765.0,277.5,277.75,277.42,277.46,7765.0
2019-10-14 12:50:00,277.55,277.55,277.21,277.39,5366.0,277.55,277.55,277.21,277.39,5366.0
2019-10-14 13:00:00,277.4,277.73,277.38,277.61,5703.0,277.4,277.73,277.38,277.61,5703.0
2019-10-14 13:10:00,277.7,277.7,277.36,277.44,8858.0,277.7,277.7,277.36,277.44,8858.0
2019-10-14 13:20:00,277.48,277.53,277.24,277.44,5032.0,277.48,277.53,277.24,277.44,5032.0
2019-10-14 13:30:00,277.37,277.46,277.15,277.19,3771.0,277.37,277.46,277.15,277.19,3771.0
2019-10-14 13:40:00,277.24,277.74,277.2,277.74,7182.0,277.24,277.74,277.2,277.74,7182.0
2019-10-14 13:50:00,277.71,277.98,277.63,277.94,6731.0,277.71,277.98,277.63,277.94,6731.0
2019-10-14 14:00:00,277.97,278.28,277.95,278.17,21544.0,277.97,278.28,277.95,278.17,21544.0
2019-10-14 14:10:00,278.17,278.5,278.07,278.41,14423.0,278.17,278.5,278.07,278.41,14423.0
2019-10-14 14:20:00,278.37,278.41,278.1,278.1,13086.0,278.37,278.41,278.1,278.1,13086.0
2019-10-14 14:30:00,278.08,278.18,277.86,277.99,10200.0,278.08,278.18,277.86,277.99,10200.0
2019-10-14 14:40:00,278.02,278.13,277.93,278.05,6572.0,278.02,278.13,277.93,278.05,6572.0
2019-10-14 14:50:00,278.17,278.22,278.03,278.14,12887.0,278.17,278.22,278.03,278.14,12887.0
2019-10-14 15:00:00,278.11,278.17,277.88,277.91,9204.0,278.11,278.17,277.88,277.91,9204.0
2019-10-14 15:10:00,277.89,278.21,277.89,278.21,10620.0,277.89,278.21,277.89,278.21,10620.0
2019-10-14 15:20:00,278.18,278.34,278.11,278.26,16523.0,278.18,278.34,278.11,278.26,16523.0
2019-10-14 15:30:00,278.24,278.24,277.92,278.01,15853.0,278.24,278.24,277.92,278.01,15853.0
2019-10-14 15:40:00,278.0,278.01,277.8,277.83,15563.0,278.0,278.01,277.8,277.83,15563.0
2019-10-14 15:50:00,277.83,278.4,277.65,277.78,92875.0,277.83,278.4,277.65,277.78,92875.0
2019-10-15 09:30:00,278.17,279.69,278.02,279.48,76919.0,278.17,279.69,278.02,279.48,76919.0
2019-10-15 09:40:00,279.53,279.84,279.16,279.27,11960.0,279.53,279.84,279.16,279.27,11960.0
2019-10-15 09:50:00,279.34,279.35,278.36,278.59,19547.0,279.34,279.35,278.36,278.59,19547.0
2019-10-15 10:00:00,278.57,278.92,278.03,278.1,28285.0,278.57,278.92,278.03,278.1,28285.0
2019-10-15 10:10:00,278.19,278.86,278.13,278.85,28811.0,278.19,278.86,278.13,278.85,28811.0
2019-10-15 10:20:00,278.8,279.74,278.69,279.6,22726.0,278.8,279.74,278.69,279.6,22726.0
2019-10-15 10:30:00,279.68,280.33,279.38,279.82,27990.0,279.68,280.33,279.38,279.82,27990.0
2019-10-15 10:40:00,279.87,280.76,279.87,280.39,21566.0,279.87,280.76,279.87,280.39,21566.0
2019-10-15 10:50:00,280.5,281.34,280.46,281.3,31107.0,280.5,281.34,280.46,281.3,31107.0
2019-10-15 11:00:00,281.28,281.51,280.94,281.29,33898.0,281.28,281.51,280.94,281.29,33898.0
2019-10-15 11:10:00,281.25,281.25,280.37,280.48,27879.0,281.25,281.25,280.37,280.48,27879.0
2019-10-15 11:20:00,280.48,280.65,279.87,280.56,28164.0,280.48,280.65,279.87,280.56,28164.0
2019-10-15 11:30:00,280.53,280.61,279.63,279.66,20056.0,280.53,280.61,279.63,279.66,20056.0
2019-10-15 11:40:00,279.75,280.39,279.74,280.32,24273.0,279.75,280.39,279.74,280.32,24273.0
2019-10-15 11:50:00,280.27,280.57,280.19,280.52,16299.0,280.27,280.57,280.19,280.52,16299.0
2019-10-15 12:00:00,280.58,280.76,280.22,280.22,14912.0,280.58,280.76,280.22,280.22,14912.0
2019-10-15 12:10:00,280.21,280.42,280.2,280.24,17615.0,280.21,280.42,280.2,280.24,17615.0
2019-10-15 12:20:00,280.23,280.4,280.07,280.11,16721.0,280.23,280.4,280.07,280.11,16721.0
2019-10-15 12:30:00,280.17,280.47,280.14,280.47,10059.0,280.17,280.47,280.14,280.47,10059.0
2019-10-15 12:40:00,280.47,280.49,279.73,279.79,13957.0,280.47,280.49,279.73,279.79,13957.0
2019-10-15 12:50:00,279.82,279.92,279.57,279.88,7774.0,279.82,279.92,279.57,279.88,7774.0
2019-10-15 13:00:00,279.92,280.26,279.9,280.11,10467.0,279.92,280.26,279.9,280.11,10467.0
2019-10-15 13:10:00,280.04,280.28,280.01,280.17,10141.0,280.04,280.28,280.01,280.17,10141.0
2019-10-15 13:20:00,280.2,280.26,279.9,280.09,17094.0,280.2,280.26,279.9,280.09,17094.0
2019-10-15 13:30:00,280.08,280.49,280.07,280.12,18366.0,280.08,280.49,280.07,280.12,18366.0
2019-10-15 13:40:00,280.12,280.18,279.94,280.18,15964.0,280.12,280.18,279.94,280.18,15964.0
2019-10-15 13:50:00,280.17,280.65,280.17,280.54,21937.0,280.17,280.65,280.17,280.54,21937.0
2019-10-15 14:00:00,280.53,280.57,280.17,280.2,15087.0,280.53,280.57,280.17,280.2,15087.0
2019-10-15 14:10:00,280.22,280.31,280.03,280.06,16729.0,280.22,280.31,280.03,280.06,16729.0
2019-10-15 14:20:00,280.05,280.17,279.99,280.02,15754.0,280.05,280.17,279.99,280.02,15754.0
2019-10-15 14:30:00,280.01,280.03,279.78,279.87,21239.0,280.01,280.03,279.78,279.87,21239.0
2019-10-15 14:40:00,279.87,280.1,279.85,279.85,15942.0,279.87,280.1,279.85,279.85,15942.0
2019-10-15 14:50:00,279.84,279.84,279.55,279.71,17701.0,279.84,279.84,279.55,279.71,17701.0
2019-10-15 15:00:00,279.69,279.69,279.37,279.37,20903.0,279.69,279.69,279.37,279.37,20903.0
2019-10-15 15:10:00,279.39,279.49,279.25,279.47,22438.0,279.39,279.49,279.25,279.47,22438.0
2019-10-15 15:20:00,279.51,279.87,279.47,279.85,25129.0,279.51,279.87,279.47,279.85,25129.0
2019-10-15 15:30:00,279.82,279.92,279.54,279.66,40428.0,279.82,279.92,279.54,279.66,40428.0
2019-10-15 15:40:00,279.66,279.7,279.28,279.33,45062.0,279.66,279.7,279.28,279.33,45062.0
2019-10-15 15:50:00,279.3,279.54,279.17,279.4,118056.0,279.3,279.54,279.17,279.4,118056.0
2019-10-16 09:30:00,270.9,271.94,269.01,269.97,327507.0,270.9,271.94,269.01,269.97,327507.0
2019-10-16 09:40:00,269.99,270.63,268.49,268.79,225109.0,269.99,270.63,268.49,268.79,225109.0
2019-10-16 09:50:00,268.74,268.99,267.51,268.52,186247.0,268.74,268.99,267.51,268.52,186247.0
2019-10-16 10:00:00,268.54,269.32,267.75,268.94,149141.0,268.54,269.32,267.75,268.94,149141.0
2019-10-16 10:10:00,269.01,270.09,268.86,269.9,85044.0,269.01,270.09,268.86,269.9,85044.0
2019-10-16 10:20:00,269.96,270.43,268.92,269.01,102091.0,269.96,270.43,268.92,269.01,102091.0
2019-10-16 10:30:00,269.04,269.73,268.56,269.69,46921.0,269.04,269.73,268.56,269.69,46921.0
2019-10-16 10:40:00,269.65,269.87,268.72,268.92,80741.0,269.65,269.87,268.72,268.92,80741.0
2019-10-16 10:50:00,268.92,269.27,268.51,268.69,66382.0,268.92,269.27,268.51,268.69,66382.0
2019-10-16 11:00:00,268.67,270.31,268.51,269.76,73445.0,268.67,270.31,268.51,269.76,73445.0
2019-10-16 11:10:00,269.78,270.1,269.0,269.24,33642.0,269.78,270.1,269.0,269.24,33642.0
2019-10-16 11:20:00,269.24,269.45,268.94,269.05,62232.0,269.24,269.45,268.94,269.05,62232.0
2019-10-16 11:30:00,269.06,269.06,268.18,268.6,46726.0,269.06,269.06,268.18,268.6,46726.0
2019-10-16 11:40:00,268.63,269.98,268.48,269.9,40870.0,268.63,269.98,268.48,269.9,40870.0
2019-10-16 11:50:00,269.86,269.86,269.11,269.11,30827.0,269.86,269.86,269.11,269.11,30827.0
2019-10-16 12:00:00,269.1,269.84,269.08,269.43,67498.0,269.1,269.84,269.08,269.43,67498.0
2019-10-16 12:10:00,269.4,269.67,269.22,269.32,16494.0,269.4,269.67,269.22,269.32,16494.0
2019-10-16 12:20:00,269.29,269.43,268.41,268.66,83420.0,269.29,269.43,268.41,268.66,83420.0
2019-10-16 12:30:00,268.67,269.14,268.54,268.95,31476.0,268.67,269.14,268.54,268.95,31476.0
2019-10-16 12:40:00,268.92,269.31,268.82,269.31,43571.0,268.92,269.31,268.82,269.31,43571.0
2019-10-16 12:50:00,269.34,269.65,269.18,269.56,39846.0,269.34,269.65,269.18,269.56,39846.0
2019-10-16 13:00:00,269.65,269.99,269.52,269.92,26611.0,269.65,269.99,269.52,269.92,26611.0
2019-10-16 13:10:00,269.92,269.98,269.44,269.62,33543.0,269.92,269.98,269.44,269.62,33543.0
2019-10-16 13:20:00,269.79,270.19,269.59,270.18,21565.0,269.79,270.19,269.59,270.18,21565.0
2019-10-16 13:30:00,270.14,270.69,270.11,270.58,37895.0,270.14,270.69,270.11,270.58,37895.0
2019-10-16 13:40:00,270.57,270.76,270.22,270.44,60325.0,270.57,270.76,270.22,270.44,60325.0
2019-10-16 13:50:00,270.44,270.84,270.36,270.38,92482.0,270.44,270.84,270.36,270.38,92482.0
2019-10-16 14:00:00,270.45,270.87,270.39,270.74,58084.0,270.45,270.87,270.39,270.74,58084.0
2019-10-16 14:10:00,270.77,271.31,270.65,271.16,21671.0,270.77,271.31,270.65,271.16,21671.0
2019-10-16 14:20:00,271.11,271.39,271.04,271.1,29485.0,271.11,271.39,271.04,271.1,29485.0
2019-10-16 14:30:00,271.2,271.27,270.66,271.25,40799.0,271.2,271.27,270.66,271.25,40799.0
2019-10-16 14:40:00,271.35,271.77,271.29,271.55,30131.0,271.35,271.77,271.29,271.55,30131.0
2019-10-16 14:50:00,271.57,272.08,271.22,271.93,54461.0,271.57,272.08,271.22,271.93,54461.0
2019-10-16 15:00:00,271.85,272.21,271.81,272.09,40729.0,271.85,272.21,271.81,272.09,40729.0
2019-10-16 15:10:00,272.09,272.09,271.44,271.54,40879.0,272.09,272.09,271.44,271.54,40879.0
2019-10-16 15:20:00,271.56,271.99,271.49,271.92,30573.0,271.56,271.99,271.49,271.92,30573.0
2019-10-16 15:30:00,271.95,272.65,271.88,272.61,75177.0,271.95,272.65,271.88,272.61,75177.0
2019-10-16 15:40:00,272.61,272.75,272.23,272.7,93771.0,272.61,272.75,272.23,272.7,93771.0
2019-10-16 15:50:00,272.68,272.81,272.4,272.79,164557.0,272.68,272.81,272.4,272.79,164557.0
2019-10-17 09:30:00,272.61,274.12,270.38,270.5,94330.0,272.61,274.12,270.38,270.5,94330.0
2019-10-17 09:40:00,270.64,272.28,270.63,272.01,55239.0,270.64,272.28,270.63,272.01,55239.0
2019-10-17 09:50:00,272.13,273.06,271.97,272.22,48973.0,272.13,273.06,271.97,272.22,48973.0
2019-10-17 10:00:00,272.11,272.11,271.02,271.17,45629.0,272.11,272.11,271.02,271.17,45629.0
2019-10-17 10:10:00,271.18,271.19,270.24,270.63,70269.0,271.18,271.19,270.24,270.63,70269.0
2019-10-17 10:20:00,270.55,271.09,269.49,270.07,38754.0,270.55,271.09,269.49,270.07,38754.0
2019-10-17 10:30:00,270.18,270.44,269.3,269.5,71204.0,270.18,270.44,269.3,269.5,71204.0
2019-10-17 10:40:00,269.44,269.58,268.45,268.66,48436.0,269.44,269.58,268.45,268.66,48436.0
2019-10-17 10:50:00,268.57,268.99,268.45,268.83,61643.0,268.57,268.99,268.45,268.83,61643.0
2019-10-17 11:00:00,268.73,268.82,268.3,268.5,46823.0,268.73,268.82,268.3,268.5,46823.0
2019-10-17 11:10:00,268.53,268.98,268.3,268.32,46327.0,268.53,268.98,268.3,268.32,46327.0
2019-10-17 11:20:00,268.34,268.35,267.8,267.99,78794.0,268.34,268.35,267.8,267.99,78794.0
2019-10-17 11:30:00,268.0,268.19,267.67,267.96,68658.0,268.0,268.19,267.67,267.96,68658.0
2019-10-17 11:40:00,267.95,268.08,267.54,267.94,58338.0,267.95,268.08,267.54,267.94,58338.0
2019-10-17 11:50:00,267.92,267.98,267.43,267.74,52199.0,267.92,267.98,267.43,267.74,52199.0
2019-10-17 12:00:00,267.82,268.07,267.15,268.07,80163.0,267.82,268.07,267.15,268.07,80163.0
2019-10-17 12:10:00,268.01,268.24,267.84,268.23,25092.0,268.01,268.24,267.84,268.23,25092.0
2019-10-17 12:20:00,268.24,268.5,268.1,268.21,30991.0,268.24,268.5,268.1,268.21,30991.0
2019-10-17 12:30:00,268.26,268.37,268.0,268.09,16899.0,268.26,268.37,268.0,268.09,16899.0
2019-10-17 12:40:00,268.04,268.3,267.98,268.3,35277.0,268.04,268.3,267.98,268.3,35277.0
2019-10-17 12:50:00,268.28,268.79,268.27,268.67,28874.0,268.28,268.79,268.27,268.67,28874.0
2019-10-17 13:00:00,268.67,268.68,268.12,268.26,16603.0,268.67,268.68,268.12,268.26,16603.0
2019-10-17 13:10:00,268.31,268.49,268.07,268.46,35364.0,268.31,268.49,268.07,268.46,35364.0
2019-10-17 13:20:00,268.47,268.49,268.15,268.21,22022.0,268.47,268.49,268.15,268.21,22022.0
2019-10-17 13:30:00,268.21,268.62,268.17,268.5,41471.0,268.21,268.62,268.17,268.5,41471.0
2019-10-17 13:40:00,268.5,268.65,268.35,268.65,38055.0,268.5,268.65,268.35,268.65,38055.0
2019-10-17 13:50:00,268.67,269.08,268.42,268.49,79634.0,268.67,269.08,268.42,268.49,79634.0
2019-10-17 14:00:00,268.53,268.53,268.01,268.25,42927.0,268.53,268.53,268.01,268.25,42927.0
2019-10-17 14:10:00,268.22,268.29,268.0,268.25,36116.0,268.22,268.29,268.0,268.25,36116.0
2019-10-17 14:20:00,268.23,268.36,268.13,268.3,43402.0,268.23,268.36,268.13,268.3,43402.0
2019-10-17 14:30:00,268.29,268.38,268.0,268.09,62465.0,268.29,268.38,268.0,268.09,62465.0
2019-10-17 14:40:00,268.07,268.36,268.07,268.14,63214.0,268.07,268.36,268.07,268.14,63214.0
2019-10-17 14:50:00,268.14,268.26,267.94,268.1,54226.0,268.14,268.26,267.94,268.1,54226.0
2019-10-17 15:00:00,268.11,268.29,268.05,268.1,54550.0,268.11,268.29,268.05,268.1,54550.0
2019-10-17 15:10:00,268.08,268.14,267.95,267.98,52760.0,268.08,268.14,267.95,267.98,52760.0
2019-10-17 15:20:00,267.99,268.51,267.94,268.46,95570.0,267.99,268.51,267.94,268.46,95570.0
2019-10-17 15:30:00,268.5,269.05,268.5,269.03,68621.0,268.5,269.05,268.5,269.03,68621.0
2019-10-17 15:40:00,269.06,269.2,268.92,268.99,104952.0,269.06,269.2,268.92,268.99,104952.0
2019-10-17 15:50:00,268.99,269.45,268.83,269.31,256736.0,268.99,269.45,268.83,269.31,256736.0
2019-10-18 09:30:00,269.21,269.68,268.17,268.49,253464.0,269.21,269.68,268.17,268.49,253464.0
2019-10-18 09:40:00,268.49,268.69,267.78,267.9,36460.0,268.49,268.69,267.78,267.9,36460.0
2019-10-18 09:50:00,267.84,268.11,266.1,266.49,68467.0,267.84,268.11,266.1,266.49,68467.0
2019-10-18 10:00:00,266.44,266.8,265.15,265.97,137561.0,266.44,266.8,265.15,265.97,137561.0
2019-10-18 10:10:00,265.9,266.45,265.15,266.45,82360.0,265.9,266.45,265.15,266.45,82360.0
2019-10-18 10:20:00,266.43,267.26,266.19,266.28,85139.0,266.43,267.26,266.19,266.28,85139.0
2019-10-18 10:30:00,266.28,266.54,265.64,266.32,73722.0,266.28,266.54,265.64,266.32,73722.0
2019-10-18 10:40:00,266.3,266.33,265.0,265.3,153155.0,266.3,266.33,265.0,265.3,153155.0
2019-10-18 10:50:00,265.33,266.23,265.3,265.6,55064.0,265.33,266.23,265.3,265.6,55064.0
2019-10-18 11:00:00,265.56,265.59,264.57,264.73,80544.0,265.56,265.59,264.57,264.73,80544.0
2019-10-18 11:10:00,264.7,265.5,264.64,265.34,47121.0,264.7,265.5,264.64,265.34,47121.0
2019-10-18 11:20:00,265.3,265.66,265.22,265.58,28633.0,265.3,265.66,265.22,265.58,28633.0
2019-10-18 11:30:00,265.62,265.89,265.19,265.5,33533.0,265.62,265.89,265.19,265.5,33533.0
2019-10-18 11:40:00,265.51,265.58,264.56,264.73,61074.0,265.51,265.58,264.56,264.73,61074.0
2019-10-18 11:50:00,264.7,264.7,263.53,263.97,153389.0,264.7,264.7,263.53,263.97,153389.0
2019-10-18 12:00:00,263.94,264.24,263.65,263.69,96168.0,263.94,264.24,263.65,263.69,96168.0
2019-10-18 12:10:00,263.7,264.08,262.86,262.9,78432.0,263.7,264.08,262.86,262.9,78432.0
2019-10-18 12:20:00,262.87,263.3,262.1,262.85,139578.0,262.87,263.3,262.1,262.85,139578.0
2019-10-18 12:30:00,262.85,263.58,262.61,263.43,60226.0,262.85,263.58,262.61,263.43,60226.0
2019-10-18 12:40:00,263.44,264.43,263.39,264.41,39784.0,263.44,264.43,263.39,264.41,39784.0
2019-10-18 12:50:00,264.51,265.3,264.4,265.0,34035.0,264.51,265.3,264.4,265.0,34035.0
2019-10-18 13:00:00,264.95,265.54,264.67,265.19,71213.0,264.95,265.54,264.67,265.19,71213.0
2019-10-18 13:10:00,265.16,265.81,265.03,265.47,23769.0,265.16,265.81,265.03,265.47,23769.0
2019-10-18 13:20:00,265.47,265.6,265.23,265.33,21132.0,265.47,265.6,265.23,265.33,21132.0
2019-10-18 13:30:00,265.25,265.25,264.61,264.61,34531.0,265.25,265.25,264.61,264.61,34531.0
2019-10-18 13:40:00,264.65,265.63,264.55,265.57,30423.0,264.65,265.63,264.55,265.57,30423.0
2019-10-18 13:50:00,265.61,265.66,265.32,265.66,30165.0,265.61,265.66,265.32,265.66,30165.0
2019-10-18 14:00:00,265.71,266.24,265.71,265.93,79875.0,265.71,266.24,265.71,265.93,79875.0
2019-10-18 14:10:00,265.9,265.92,265.67,265.91,39178.0,265.9,265.92,265.67,265.91,39178.0
2019-10-18 14:20:00,265.99,266.42,265.98,266.1,14185.0,265.99,266.42,265.98,266.1,14185.0
2019-10-18 14:30:00,266.04,266.08,265.54,265.54,18038.0,266.04,266.08,265.54,265.54,18038.0
2019-10-18 14:40:00,265.54,265.54,265.0,265.11,37734.0,265.54,265.54,265.0,265.11,37734.0
2019-10-18 14:50:00,265.11,265.57,264.94,265.55,32834.0,265.11,265.57,264.94,265.55,32834.0
2019-10-18 15:00:00,265.59,266.09,265.49,266.01,26089.0,265.59,266.09,265.49,266.01,26089.0
2019-10-18 15:10:00,266.04,266.25,265.84,265.87,49648.0,266.04,266.25,265.84,265.87,49648.0
2019-10-18 15:20:00,265.84,266.01,265.74,265.75,24205.0,265.84,266.01,265.74,265.75,24205.0
2019-10-18 15:30:00,265.76,266.05,265.76,265.95,58312.0,265.76,266.05,265.76,265.95,58312.0
2019-10-18 15:40:00,265.94,266.1,265.72,265.9,97836.0,265.94,266.1,265.72,265.9,97836.0
2019-10-18 15:50:00,265.89,266.02,265.42,265.45,218689.0,265.89,266.02,265.42,265.45,218689.0
2019-10-21 09:30:00,266.08,266.26,264.23,265.21,145532.0,266.08,266.26,264.23,265.21,145532.0
2019-10-21 09:40:00,265.34,265.75,263.72,263.82,107585.0,265.34,265.75,263.72,263.82,107585.0
2019-10-21 09:50:00,263.83,264.93,263.38,263.61,73765.0,263.83,264.93,263.38,263.61,73765.0
2019-10-21 10:00:00,263.65,263.8,262.57,263.05,151263.0,263.65,263.8,262.57,263.05,151263.0
2019-10-21 10:10:00,263.09,263.71,262.74,263.47,51502.0,263.09,263.71,262.74,263.47,51502.0
2019-10-21 10:20:00,263.42,265.04,263.36,264.83,44132.0,263.42,265.04,263.36,264.83,44132.0
2019-10-21 10:30:00,264.85,266.02,264.74,265.96,63554.0,264.85,266.02,264.74,265.96,63554.0
2019-10-21 10:40:00,266.03,266.21,265.61,265.61,38497.0,266.03,266.21,265.61,265.61,38497.0
2019-10-21 10:50:00,265.75,265.88,265.2,265.21,41976.0,265.75,265.88,265.2,265.21,41976.0
2019-10-21 11:00:00,265.34,265.35,264.48,264.55,36759.0,265.34,265.35,264.48,264.55,36759.0
2019-10-21 11:10:00,264.52,265.22,264.51,265.05,27347.0,264.52,265.22,264.51,265.05,27347.0
2019-10-21 11:20:00,265.23,265.48,264.99,265.28,36021.0,265.23,265.48,264.99,265.28,36021.0
2019-10-21 11:30:00,265.31,265.56,264.78,264.97,22005.0,265.31,265.56,264.78,264.97,22005.0
2019-10-21 11:40:00,264.94,265.35,264.94,265.25,16155.0,264.94,265.35,264.94,265.25,16155.0
2019-10-21 11:50:00,265.2,265.28,264.75,264.99,13607.0,265.2,265.28,264.75,264.99,13607.0
2019-10-21 12:00:00,264.96,265.22,264.75,265.17,16280.0,264.96,265.22,264.75,265.17,16280.0
2019-10-21 12:10:00,265.23,265.79,265.16,265.78,31859.0,265.23,265.79,265.16,265.78,31859.0
2019-10-21 12:20:00,265.75,266.25,265.65,266.25,39648.0,265.75,266.25,265.65,266.25,39648.0
2019-10-21 12:30:00,266.26,266.44,266.19,266.35,29044.0,266.26,266.44,266.19,266.35,29044.0
2019-10-21 12:40:00,266.35,266.7,266.33,266.66,16168.0,266.35,266.7,266.33,266.66,16168.0
2019-10-21 12:50:00,266.69,267.11,266.65,266.75,42186.0,266.69,267.11,266.65,266.75,42186.0
2019-10-21 13:00:00,266.76,267.0,266.36,266.93,51371.0,266.76,267.0,266.36,266.93,51371.0
2019-10-21 13:10:00,266.93,267.29,266.89,266.95,63269.0,266.93,267.29,266.89,266.95,63269.0
2019-10-21 13:20:00,266.91,267.17,266.85,267.04,33131.0,266.91,267.17,266.85,267.04,33131.0
2019-10-21 13:30:00,267.01,267.05,266.52,266.66,23639.0,267.01,267.05,266.52,266.66,23639.0
2019-10-21 13:40:00,266.66,266.79,266.43,266.65,21251.0,266.66,266.79,266.43,266.65,21251.0
2019-10-21 13:50:00,266.65,267.08,266.33,266.94,69337.0,266.65,267.08,266.33,266.94,69337.0
2019-10-21 14:00:00,266.93,267.43,266.89,267.36,81970.0,266.93,267.43,266.89,267.36,81970.0
2019-10-21 14:10:00,267.36,267.41,267.08,267.18,26908.0,267.36,267.41,267.08,267.18,26908.0
2019-10-21 14:20:00,267.15,267.27,266.73,266.77,26037.0,267.15,267.27,266.73,266.77,26037.0
2019-10-21 14:30:00,266.79,266.85,266.52,266.59,19488.0,266.79,266.85,266.52,266.59,19488.0
2019-10-21 14:40:00,266.66,266.83,266.58,266.66,27451.0,266.66,266.83,266.58,266.66,27451.0
2019-10-21 14:50:00,266.66,266.66,266.39,266.5,11393.0,266.66,266.66,266.39,266.5,11393.0
2019-10-21 15:00:00,266.49,266.54,266.17,266.22,22278.0,266.49,266.54,266.17,266.22,22278.0
2019-10-21 15:10:00,266.11,266.32,265.87,266.22,25984.0,266.11,266.32,265.87,266.22,25984.0
2019-10-21 15:20:00,266.21,266.31,266.0,266.29,25235.0,266.21,266.31,266.0,266.29,25235.0
2019-10-21 15:30:00,266.26,266.5,266.23,266.32,29574.0,266.26,266.5,266.23,266.32,29574.0
2019-10-21 15:40:00,266.32,266.51,266.28,266.44,43804.0,266.32,266.51,266.28,266.44,43804.0
2019-10-21 15:50:00,266.46,266.91,266.27,266.84,142110.0,266.46,266.91,266.27,266.84,142110.0
2019-10-22 09:30:00,268.36,269.28,266.88,268.39,164042.0,268.36,269.28,266.88,268.39,164042.0
2019-10-22 09:40:00,268.3,268.4,267.73,267.88,78145.0,268.3,268.4,267.73,267.88,78145.0
2019-10-22 09:50:00,267.78,268.24,267.57,267.83,48330.0,267.78,268.24,267.57,267.83,48330.0
2019-10-22 10:00:00,267.76,268.14,266.94,266.94,47004.0,267.76,268.14,266.94,266.94,47004.0
2019-10-22 10:10:00,266.85,266.9,265.89,266.57,52237.0,266.85,266.9,265.89,266.57,52237.0
2019-10-22 10:20:00,266.54,266.71,266.09,266.32,55524.0,266.54,266.71,266.09,266.32,55524.0
2019-10-22 10:30:00,266.31,267.15,266.07,266.26,31516.0,266.31,267.15,266.07,266.26,31516.0
2019-10-22 10:40:00,266.33,266.62,265.75,265.82,41823.0,266.33,266.62,265.75,265.82,41823.0
2019-10-22 10:50:00,265.81,266.32,265.59,265.71,48730.0,265.81,266.32,265.59,265.71,48730.0
2019-10-22 11:00:00,265.68,265.98,265.13,265.5,35344.0,265.68,265.98,265.13,265.5,35344.0
2019-10-22 11:10:00,265.47,265.47,264.81,264.99,33782.0,265.47,265.47,264.81,264.99,33782.0
2019-10-22 11:20:00,265.0,265.01,263.66,264.12,61123.0,265.0,265.01,263.66,264.12,61123.0
2019-10-22 11:30:00,264.15,264.39,263.82,263.9,44234.0,264.15,264.39,263.82,263.9,44234.0
2019-10-22 11:40:00,263.87,264.41,263.65,264.13,60954.0,263.87,264.41,263.65,264.13,60954.0
2019-10-22 11:50:00,264.05,264.1,262.83,263.09,92440.0,264.05,264.1,262.83,263.09,92440.0
2019-10-22 12:00:00,263.09,263.35,262.94,263.3,51206.0,263.09,263.35,262.94,263.3,51206.0
2019-10-22 12:10:00,263.28,263.49,263.03,263.32,23450.0,263.28,263.49,263.03,263.32,23450.0
2019-10-22 12:20:00,263.28,263.59,262.87,263.5,24603.0,263.28,263.59,262.87,263.5,24603.0
2019-10-22 12:30:00,263.52,264.0,263.51,263.83,33449.0,263.52,264.0,263.51,263.83,33449.0
2019-10-22 12:40:00,263.81,264.33,263.79,264.03,27806.0,263.81,264.33,263.79,264.03,27806.0
2019-10-22 12:50:00,264.02,264.67,263.91,264.57,19055.0,264.02,264.67,263.91,264.57,19055.0
2019-10-22 13:00:00,264.56,264.59,263.97,263.97,17829.0,264.56,264.59,263.97,263.97,17829.0
2019-10-22 13:10:00,263.97,263.97,263.35,263.39,33123.0,263.97,263.97,263.35,263.39,33123.0
2019-10-22 13:20:00,263.42,263.63,263.29,263.34,33163.0,263.42,263.63,263.29,263.34,33163.0
2019-10-22 13:30:00,263.34,263.39,262.72,262.75,53385.0,263.34,263.39,262.72,262.75,53385.0
2019-10-22 13:40:00,262.75,262.96,262.28,262.28,38417.0,262.75,262.96,262.28,262.28,38417.0
2019-10-22 13:50:00,262.28,262.32,261.17,261.32,64469.0,262.28,262.32,261.17,261.32,64469.0
2019-10-22 14:00:00,261.32,261.59,261.21,261.33,55932.0,261.32,261.59,261.21,261.33,55932.0
2019-10-22 14:10:00,261.34,261.68,261.23,261.62,73079.0,261.34,261.68,261.23,261.62,73079.0
2019-10-22 14:20:00,261.67,262.0,261.22,261.62,58413.0,261.67,262.0,261.22,261.62,58413.0
2019-10-22 14:30:00,261.72,261.77,261.0,261.37,45012.0,261.72,261.77,261.0,261.37,45012.0
2019-10-22 14:40:00,261.28,261.28,260.64,261.0,71608.0,261.28,261.28,260.64,261.0,71608.0
2019-10-22 14:50:00,261.02,261.36,260.66,261.06,50599.0,261.02,261.36,260.66,261.06,50599.0
2019-10-22 15:00:00,261.15,261.46,260.75,261.38,45248.0,261.15,261.46,260.75,261.38,45248.0
2019-10-22 15:10:00,261.35,261.5,261.12,261.2,55744.0,261.35,261.5,261.12,261.2,55744.0
2019-10-22 15:20:00,261.18,261.75,261.09,261.62,85643.0,261.18,261.75,261.09,261.62,85643.0
2019-10-22 15:30:00,261.6,262.21,261.52,262.0,100904.0,261.6,262.21,261.52,262.0,100904.0
2019-10-22 15:40:00,261.97,262.0,260.84,261.22,126842.0,261.97,262.0,260.84,261.22,126842.0
2019-10-22 15:50:00,261.25,261.37,260.8,261.09,212269.0,261.25,261.37,260.8,261.09,212269.0
2019-10-23 09:30:00,261.0,264.2,260.55,264.01,113978.0,261.0,264.2,260.55,264.01,113978.0
2019-10-23 09:40:00,263.98,265.03,263.51,264.21,92660.0,263.98,265.03,263.51,264.21,92660.0
2019-10-23 09:50:00,264.25,265.52,264.14,264.9,74785.0,264.25,265.52,264.14,264.9,74785.0
2019-10-23 10:00:00,264.86,264.86,263.25,263.32,29419.0,264.86,264.86,263.25,263.32,29419.0
2019-10-23 10:10:00,263.32,263.66,262.9,263.18,77117.0,263.32,263.66,262.9,263.18,77117.0
2019-10-23 10:20:00,263.13,263.54,262.28,262.65,34980.0,263.13,263.54,262.28,262.65,34980.0
2019-10-23 10:30:00,262.84,262.84,261.98,262.37,18747.0,262.84,262.84,261.98,262.37,18747.0
2019-10-23 10:40:00,262.33,263.12,262.17,262.88,34706.0,262.33,263.12,262.17,262.88,34706.0
2019-10-23 10:50:00,262.74,263.14,262.39,262.39,27278.0,262.74,263.14,262.39,262.39,27278.0
2019-10-23 11:00:00,262.46,262.47,261.87,262.02,42173.0,262.46,262.47,261.87,262.02,42173.0
2019-10-23 11:10:00,261.99,262.54,261.91,262.09,54042.0,261.99,262.54,261.91,262.09,54042.0
2019-10-23 11:20:00,262.09,263.24,261.96,263.03,38226.0,262.09,263.24,261.96,263.03,38226.0
2019-10-23 11:30:00,263.2,263.2,262.65,263.04,28723.0,263.2,263.2,262.65,263.04,28723.0
2019-10-23 11:40:00,263.07,263.14,262.11,262.16,22982.0,263.07,263.14,262.11,262.16,22982.0
2019-10-23 11:50:00,262.24,262.38,261.5,261.5,36188.0,262.24,262.38,261.5,261.5,36188.0
2019-10-23 12:00:00,261.67,261.72,260.91,261.49,48334.0,261.67,261.72,260.91,261.49,48334.0
2019-10-23 12:10:00,261.49,261.68,261.2,261.42,32780.0,261.49,261.68,261.2,261.42,32780.0
2019-10-23 12:20:00,261.52,261.59,261.25,261.51,14516.0,261.52,261.59,261.25,261.51,14516.0
2019-10-23 12:30:00,261.54,261.83,261.33,261.51,55374.0,261.54,261.83,261.33,261.51,55374.0
2019-10-23 12:40:00,261.65,261.71,261.33,261.46,29454.0,261.65,261.71,261.33,261.46,29454.0
2019-10-23 12:50:00,261.45,261.65,261.25,261.26,28556.0,261.45,261.65,261.25,261.26,28556.0
2019-10-23 13:00:00,261.32,261.37,260.95,260.95,54568.0,261.32,261.37,260.95,260.95,54568.0
2019-10-23 13:10:00,261.0,261.02,260.77,260.96,38865.0,261.0,261.02,260.77,260.96,38865.0
2019-10-23 13:20:00,260.94,261.05,260.76,260.93,15757.0,260.94,261.05,260.76,260.93,15757.0
2019-10-23 13:30:00,260.95,261.05,260.75,260.82,21108.0,260.95,261.05,260.75,260.82,21108.0
2019-10-23 13:40:00,260.82,260.92,260.35,260.38,38093.0,260.82,260.92,260.35,260.38,38093.0
2019-10-23 13:50:00,260.4,260.68,260.12,260.16,48413.0,260.4,260.68,260.12,260.16,48413.0
2019-10-23 14:00:00,260.2,260.66,259.57,260.52,71375.0,260.2,260.66,259.57,260.52,71375.0
2019-10-23 14:10:00,260.44,260.45,259.88,260.01,21416.0,260.44,260.45,259.88,260.01,21416.0
2019-10-23 14:20:00,260.1,260.13,259.81,259.97,22288.0,260.1,260.13,259.81,259.97,22288.0
2019-10-23 14:30:00,259.95,260.21,259.67,259.9,45553.0,259.95,260.21,259.67,259.9,45553.0
2019-10-23 14:40:00,259.91,260.35,259.87,260.15,39291.0,259.91,260.35,259.87,260.15,39291.0
2019-10-23 14:50:00,260.2,260.7,260.05,260.7,32936.0,260.2,260.7,260.05,260.7,32936.0
2019-10-23 15:00:00,260.68,260.99,260.58,260.65,32664.0,260.68,260.99,260.58,260.65,32664.0
2019-10-23 15:10:00,260.66,260.67,260.37,260.55,25956.0,260.66,260.67,260.37,260.55,25956.0
2019-10-23 15:20:00,260.55,260.91,260.54,260.76,60458.0,260.55,260.91,260.54,260.76,60458.0
2019-10-23 15:30:00,260.8,261.17,260.77,260.96,76822.0,260.8,261.17,260.77,260.96,76822.0
2019-10-23 15:40:00,260.96,261.17,260.87,261.09,76512.0,260.96,261.17,260.87,261.09,76512.0
2019-10-23 15:50:00,261.07,261.45,260.77,261.41,195303.0,261.07,261.45,260.77,261.41,195303.0
2019-10-24 09:30:00,264.04,267.79,263.25,266.81,281851.0,264.04,267.79,263.25,266.81,281851.0
2019-10-24 09:40:00,266.94,267.58,266.42,266.54,121308.0,266.94,267.58,266.42,266.54,121308.0
2019-10-24 09:50:00,266.54,266.83,265.87,266.29,63116.0,266.54,266.83,265.87,266.29,63116.0
2019-10-24 10:00:00,266.35,267.93,266.1,267.75,55529.0,266.35,267.93,266.1,267.75,55529.0
2019-10-24 10:10:00,267.74,267.74,266.67,266.94,45596.0,267.74,267.74,266.67,266.94,45596.0
2019-10-24 10:20:00,266.94,267.65,266.86,267.41,48805.0,266.94,267.65,266.86,267.41,48805.0
2019-10-24 10:30:00,267.33,267.33,266.9,267.13,48715.0,267.33,267.33,266.9,267.13,48715.0
2019-10-24 10:40:00,267.06,267.7,267.06,267.5,25741.0,267.06,267.7,267.06,267.5,25741.0
2019-10-24 10:50:00,267.48,268.16,267.4,268.01,52733.0,267.48,268.16,267.4,268.01,52733.0
2019-10-24 11:00:00,268.04,268.89,267.86,268.37,78480.0,268.04,268.89,267.86,268.37,78480.0
2019-10-24 11:10:00,268.39,268.97,268.39,268.62,30020.0,268.39,268.97,268.39,268.62,30020.0
2019-10-24 11:20:00,268.6,268.98,268.49,268.92,95307.0,268.6,268.98,268.49,268.92,95307.0
2019-10-24 11:30:00,268.94,269.98,268.92,269.85,58997.0,268.94,269.98,268.92,269.85,58997.0
2019-10-24 11:40:00,269.81,270.0,269.54,269.68,52820.0,269.81,270.0,269.54,269.68,52820.0
2019-10-24 11:50:00,269.66,270.33,269.61,270.28,87275.0,269.66,270.33,269.61,270.28,87275.0
2019-10-24 12:00:00,270.28,270.65,270.19,270.5,64324.0,270.28,270.65,270.19,270.5,64324.0
2019-10-24 12:10:00,270.46,270.48,269.48,270.0,75057.0,270.46,270.48,269.48,270.0,75057.0
2019-10-24 12:20:00,270.0,270.39,269.71,270.39,30948.0,270.0,270.39,269.71,270.39,30948.0
2019-10-24 12:30:00,270.32,271.32,270.11,271.32,127801.0,270.32,271.32,270.11,271.32,127801.0
2019-10-24 12:40:00,271.32,271.46,270.62,270.81,58269.0,271.32,271.46,270.62,270.81,58269.0
2019-10-24 12:50:00,270.85,271.0,270.69,270.69,34904.0,270.85,271.0,270.69,270.69,34904.0
2019-10-24 13:00:00,270.69,270.92,270.22,270.23,33256.0,270.69,270.92,270.22,270.23,33256.0
2019-10-24 13:10:00,270.29,270.43,270.11,270.24,19448.0,270.29,270.43,270.11,270.24,19448.0
2019-10-24 13:20:00,270.21,270.47,270.0,270.35,23126.0,270.21,270.47,270.0,270.35,23126.0
2019-10-24 13:30:00,270.42,270.45,269.76,270.14,24018.0,270.42,270.45,269.76,270.14,24018.0
2019-10-24 13:40:00,270.14,270.14,269.71,269.94,22381.0,270.14,270.14,269.71,269.94,22381.0
2019-10-24 13:50:00,269.89,269.95,269.15,269.23,29963.0,269.89,269.95,269.15,269.23,29963.0
2019-10-24 14:00:00,269.29,269.42,269.02,269.2,27856.0,269.29,269.42,269.02,269.2,27856.0
2019-10-24 14:10:00,269.24,269.26,269.04,269.18,18399.0,269.24,269.26,269.04,269.18,18399.0
2019-10-24 14:20:00,269.2,269.24,268.61,268.87,47530.0,269.2,269.24,268.61,268.87,47530.0
2019-10-24 14:30:00,268.89,269.3,268.89,269.02,21412.0,268.89,269.3,268.89,269.02,21412.0
2019-10-24 14:40:00,268.98,269.02,268.69,268.8,35890.0,268.98,269.02,268.69,268.8,35890.0
2019-10-24 14:50:00,268.78,268.86,268.66,268.83,35265.0,268.78,268.86,268.66,268.83,35265.0
2019-10-24 15:00:00,268.84,269.41,268.76,269.08,37908.0,268.84,269.41,268.76,269.08,37908.0
2019-10-24 15:10:00,269.08,269.13,268.64,268.91,32877.0,269.08,269.13,268.64,268.91,32877.0
2019-10-24 15:20:00,268.95,269.32,268.67,269.21,35009.0,268.95,269.32,268.67,269.21,35009.0
2019-10-24 15:30:00,269.25,269.52,268.98,269.43,57418.0,269.25,269.52,268.98,269.43,57418.0
2019-10-24 15:40:00,269.43,269.61,269.26,269.58,71793.0,269.43,269.61,269.26,269.58,71793.0
2019-10-24 15:50:00,269.55,270.2,269.28,269.71,203347.0,269.55,270.2,269.28,269.71,203347.0
2019-10-25 09:30:00,267.8,268.78,267.02,268.78,69985.0,267.8,268.78,267.02,268.78,69985.0
2019-10-25 09:40:00,268.62,269.34,267.92,269.18,42540.0,268.62,269.34,267.92,269.18,42540.0
2019-10-25 09:50:00,269.33,269.5,268.96,269.13,41147.0,269.33,269.5,268.96,269.13,41147.0
2019-10-25 10:00:00,269.0,270.24,269.0,270.22,74111.0,269.0,270.24,269.0,270.22,74111.0
2019-10-25 10:10:00,270.17,270.35,269.81,270.16,34767.0,270.17,270.35,269.81,270.16,34767.0
2019-10-25 10:20:00,270.15,270.45,269.86,270.16,27921.0,270.15,270.45,269.86,270.16,27921.0
2019-10-25 10:30:00,270.3,270.42,269.85,270.17,22574.0,270.3,270.42,269.85,270.17,22574.0
2019-10-25 10:40:00,270.1,271.14,269.92,270.92,25446.0,270.1,271.14,269.92,270.92,25446.0
2019-10-25 10:50:00,271.06,271.19,270.29,270.43,22884.0,271.06,271.19,270.29,270.43,22884.0
2019-10-25 11:00:00,270.29,270.71,270.16,270.46,17746.0,270.29,270.71,270.16,270.46,17746.0
2019-10-25 11:10:00,270.44,271.41,270.33,271.37,39842.0,270.44,271.41,270.33,271.37,39842.0
2019-10-25 11:20:00,271.34,271.61,271.06,271.17,19079.0,271.34,271.61,271.06,271.17,19079.0
2019-10-25 11:30:00,271.2,271.23,270.68,271.06,23318.0,271.2,271.23,270.68,271.06,23318.0
2019-10-25 11:40:00,271.05,271.4,271.04,271.18,18770.0,271.05,271.4,271.04,271.18,18770.0
2019-10-25 11:50:00,271.19,271.45,271.06,271.1,15432.0,271.19,271.45,271.06,271.1,15432.0
2019-10-25 12:00:00,271.14,271.25,270.4,270.65,18303.0,271.14,271.25,270.4,270.65,18303.0
2019-10-25 12:10:00,270.63,271.07,270.57,271.04,10852.0,270.63,271.07,270.57,271.04,10852.0
2019-10-25 12:20:00,271.06,271.2,270.94,271.18,9466.0,271.06,271.2,270.94,271.18,9466.0
2019-10-25 12:30:00,271.19,271.24,270.93,271.07,12905.0,271.19,271.24,270.93,271.07,12905.0
2019-10-25 12:40:00,271.04,271.1,270.89,271.03,7471.0,271.04,271.1,270.89,271.03,7471.0
2019-10-25 12:50:00,271.03,271.11,270.86,270.88,5799.0,271.03,271.11,270.86,270.88,5799.0
2019-10-25 13:00:00,270.94,270.98,270.77,270.89,10671.0,270.94,270.98,270.77,270.89,10671.0
2019-10-25 13:10:00,270.94,271.08,270.82,271.04,19658.0,270.94,271.08,270.82,271.04,19658.0
2019-10-25 13:20:00,271.06,271.1,270.77,271.06,12581.0,271.06,271.1,270.77,271.06,12581.0
2019-10-25 13:30:00,271.01,271.08,270.92,271.04,15798.0,271.01,271.08,270.92,271.04,15798.0
2019-10-25 13:40:00,271.06,271.08,270.68,270.83,21951.0,271.06,271.08,270.68,270.83,21951.0
2019-10-25 13:50:00,270.81,271.2,270.57,270.83,41569.0,270.81,271.2,270.57,270.83,41569.0
2019-10-25 14:00:00,270.78,270.93,270.49,270.52,27023.0,270.78,270.93,270.49,270.52,27023.0
2019-10-25 14:10:00,270.5,270.7,270.5,270.55,11992.0,270.5,270.7,270.5,270.55,11992.0
2019-10-25 14:20:00,270.63,270.9,270.53,270.84,8975.0,270.63,270.9,270.53,270.84,8975.0
2019-10-25 14:30:00,270.84,270.87,270.28,270.53,9537.0,270.84,270.87,270.28,270.53,9537.0
2019-10-25 14:40:00,270.55,270.84,270.53,270.75,13374.0,270.55,270.84,270.53,270.75,13374.0
2019-10-25 14:50:00,270.77,271.13,270.72,271.11,15117.0,270.77,271.13,270.72,271.11,15117.0
2019-10-25 15:00:00,271.04,271.06,270.47,270.53,18501.0,271.04,271.06,270.47,270.53,18501.0
2019-10-25 15:10:00,270.62,270.92,270.61,270.81,11431.0,270.62,270.92,270.61,270.81,11431.0
2019-10-25 15:20:00,270.84,270.92,270.73,270.84,14414.0,270.84,270.92,270.73,270.84,14414.0
2019-10-25 15:30:00,270.85,271.05,270.77,270.8,30664.0,270.85,271.05,270.77,270.8,30664.0
2019-10-25 15:40:00,270.8,270.83,270.53,270.53,39272.0,270.8,270.83,270.53,270.53,39272.0
2019-10-25 15:50:00,270.57,271.17,270.51,270.98,143211.0,270.57,271.17,270.51,270.98,143211.0
2019-10-28 09:30:00,271.58,271.75,270.1,270.25,83213.0,271.58,271.75,270.1,270.25,83213.0
2019-10-28 09:40:00,270.36,270.69,268.73,268.73,56112.0,270.36,270.69,268.73,268.73,56112.0
2019-10-28 09:50:00,268.73,269.68,268.37,269.49,37046.0,268.73,269.68,268.37,269.49,37046.0
2019-10-28 10:00:00,269.45,269.78,269.12,269.18,55090.0,269.45,269.78,269.12,269.18,55090.0
2019-10-28 10:10:00,269.17,269.64,268.87,269.53,55408.0,269.17,269.64,268.87,269.53,55408.0
2019-10-28 10:20:00,269.6,269.82,269.36,269.43,59851.0,269.6,269.82,269.36,269.43,59851.0
2019-10-28 10:30:00,269.52,270.02,269.31,269.83,20610.0,269.52,270.02,269.31,269.83,20610.0
2019-10-28 10:40:00,269.82,270.78,269.78,270.67,39543.0,269.82,270.78,269.78,270.67,39543.0
2019-10-28 10:50:00,270.7,270.73,270.39,270.47,19342.0,270.7,270.73,270.39,270.47,19342.0
2019-10-28 11:00:00,270.48,270.69,270.33,270.48,15740.0,270.48,270.69,270.33,270.48,15740.0
2019-10-28 11:10:00,270.5,270.6,270.03,270.07,26458.0,270.5,270.6,270.03,270.07,26458.0
2019-10-28 11:20:00,270.04,270.27,269.82,270.25,10964.0,270.04,270.27,269.82,270.25,10964.0
2019-10-28 11:30:00,270.33,270.37,269.71,269.73,19591.0,270.33,270.37,269.71,269.73,19591.0
2019-10-28 11:40:00,269.73,270.44,269.63,270.13,21087.0,269.73,270.44,269.63,270.13,21087.0
2019-10-28 11:50:00,270.16,270.16,269.74,269.99,22556.0,270.16,270.16,269.74,269.99,22556.0
2019-10-28 12:00:00,269.94,270.26,269.67,270.06,31049.0,269.94,270.26,269.67,270.06,31049.0
2019-10-28 12:10:00,270.1,270.77,269.95,270.77,24097.0,270.1,270.77,269.95,270.77,24097.0
2019-10-28 12:20:00,270.74,271.26,270.55,271.18,41428.0,270.74,271.26,270.55,271.18,41428.0
2019-10-28 12:30:00,271.15,271.29,270.9,271.21,24757.0,271.15,271.29,270.9,271.21,24757.0
2019-10-28 12:40:00,271.21,271.45,271.13,271.36,20637.0,271.21,271.45,271.13,271.36,20637.0
2019-10-28 12:50:00,271.38,271.4,271.04,271.11,31544.0,271.38,271.4,271.04,271.11,31544.0
2019-10-28 13:00:00,271.12,271.27,270.88,271.17,26551.0,271.12,271.27,270.88,271.17,26551.0
2019-10-28 13:10:00,271.13,271.42,271.02,271.39,23921.0,271.13,271.42,271.02,271.39,23921.0
2019-10-28 13:20:00,271.45,271.54,271.19,271.44,23799.0,271.45,271.54,271.19,271.44,23799.0
2019-10-28 13:30:00,271.43,271.71,271.04,271.38,54543.0,271.43,271.71,271.04,271.38,54543.0
2019-10-28 13:40:00,271.39,271.42,271.2,271.35,17276.0,271.39,271.42,271.2,271.35,17276.0
2019-10-28 13:50:00,271.34,271.42,271.03,271.17,23902.0,271.34,271.42,271.03,271.17,23902.0
2019-10-28 14:00:00,271.13,271.22,270.95,271.09,33081.0,271.13,271.22,270.95,271.09,33081.0
2019-10-28 14:10:00,271.05,271.23,270.86,271.13,14913.0,271.05,271.23,270.86,271.13,14913.0
2019-10-28 14:20:00,271.17,271.33,271.04,271.09,13377.0,271.17,271.33,271.04,271.09,13377.0
2019-10-28 14:30:00,271.12,271.42,271.04,271.41,19031.0,271.12,271.42,271.04,271.41,19031.0
2019-10-28 14:40:00,271.41,271.65,271.33,271.53,22548.0,271.41,271.65,271.33,271.53,22548.0
2019-10-28 14:50:00,271.55,271.58,271.18,271.27,27915.0,271.55,271.58,271.18,271.27,27915.0
2019-10-28 15:00:00,271.27,271.82,271.18,271.74,40207.0,271.27,271.82,271.18,271.74,40207.0
2019-10-28 15:10:00,271.74,272.11,271.74,271.83,45476.0,271.74,272.11,271.74,271.83,45476.0
2019-10-28 15:20:00,271.86,272.19,271.85,272.12,24990.0,271.86,272.19,271.85,272.12,24990.0
2019-10-28 15:30:00,272.1,272.29,271.55,271.76,46408.0,272.1,272.29,271.55,271.76,46408.0
2019-10-28 15:40:00,271.72,271.74,271.22,271.26,66816.0,271.72,271.74,271.22,271.26,66816.0
2019-10-28 15:50:00,271.22,271.62,270.86,271.35,165452.0,271.22,271.62,270.86,271.35,165452.0
2019-10-29 09:30:00,271.68,272.61,271.06,272.47,88951.0,271.68,272.61,271.06,272.47,88951.0
2019-10-29 09:40:00,272.52,272.7,272.08,272.45,47214.0,272.52,272.7,272.08,272.45,47214.0
2019-10-29 09:50:00,272.48,273.72,272.48,273.38,58810.0,272.48,273.72,272.48,273.38,58810.0
2019-10-29 10:00:00,273.39,273.4,272.28,272.68,36239.0,273.39,273.4,272.28,272.68,36239.0
2019-10-29 10:10:00,272.63,273.28,272.48,272.48,20709.0,272.63,273.28,272.48,272.48,20709.0
2019-10-29 10:20:00,272.53,273.08,272.07,272.38,38372.0,272.53,273.08,272.07,272.38,38372.0
2019-10-29 10:30:00,272.43,272.92,272.22,272.76,27586.0,272.43,272.92,272.22,272.76,27586.0
2019-10-29 10:40:00,272.79,273.2,272.74,273.02,51353.0,272.79,273.2,272.74,273.02,51353.0
2019-10-29 10:50:00,272.98,273.11,272.68,273.02,28181.0,272.98,273.11,272.68,273.02,28181.0
2019-10-29 11:00:00,273.03,273.47,273.0,273.25,27586.0,273.03,273.47,273.0,273.25,27586.0
2019-10-29 11:10:00,273.24,273.26,272.36,272.38,38667.0,273.24,273.26,272.36,272.38,38667.0
2019-10-29 11:20:00,272.44,272.49,271.73,272.34,31391.0,272.44,272.49,271.73,272.34,31391.0
2019-10-29 11:30:00,272.36,272.65,272.1,272.15,12871.0,272.36,272.65,272.1,272.15,12871.0
2019-10-29 11:40:00,272.21,272.5,272.21,272.32,19121.0,272.21,272.5,272.21,272.32,19121.0
2019-10-29 11:50:00,272.23,272.73,271.93,272.06,16498.0,272.23,272.73,271.93,272.06,16498.0
2019-10-29 12:00:00,271.98,272.47,271.72,272.25,16425.0,271.98,272.47,271.72,272.25,16425.0
2019-10-29 12:10:00,272.28,272.41,272.1,272.36,7750.0,272.28,272.41,272.1,272.36,7750.0
2019-10-29 12:20:00,272.23,272.68,272.11,272.68,30834.0,272.23,272.68,272.11,272.68,30834.0
2019-10-29 12:30:00,272.75,272.79,272.31,272.31,37004.0,272.75,272.79,272.31,272.31,37004.0
2019-10-29 12:40:00,272.34,272.48,272.02,272.06,7992.0,272.34,272.48,272.02,272.06,7992.0
2019-10-29 12:50:00,272.16,272.49,272.04,272.29,4681.0,272.16,272.49,272.04,272.29,4681.0
2019-10-29 13:00:00,272.34,272.57,272.33,272.48,5892.0,272.34,272.57,272.33,272.48,5892.0
2019-10-29 13:10:00,272.48,272.56,272.16,272.16,7768.0,272.48,272.56,272.16,272.16,7768.0
2019-10-29 13:20:00,272.2,272.24,271.74,271.88,11888.0,272.2,272.24,271.74,271.88,11888.0
2019-10-29 13:30:00,271.92,271.98,271.76,271.78,11744.0,271.92,271.98,271.76,271.78,11744.0
2019-10-29 13:40:00,271.78,272.13,271.78,271.8,21542.0,271.78,272.13,271.78,271.8,21542.0
2019-10-29 13:50:00,271.77,271.92,271.64,271.64,8914.0,271.77,271.92,271.64,271.64,8914.0
2019-10-29 14:00:00,271.69,271.7,271.19,271.39,27564.0,271.69,271.7,271.19,271.39,27564.0
2019-10-29 14:10:00,271.46,271.51,271.26,271.47,15240.0,271.46,271.51,271.26,271.47,15240.0
2019-10-29 14:20:00,271.49,271.53,271.32,271.5,10150.0,271.49,271.53,271.32,271.5,10150.0
2019-10-29 14:30:00,271.48,271.62,271.39,271.58,16474.0,271.48,271.62,271.39,271.58,16474.0
2019-10-29 14:40:00,271.6,271.95,271.43,271.88,16189.0,271.6,271.95,271.43,271.88,16189.0
2019-10-29 14:50:00,271.95,272.03,271.67,271.71,9244.0,271.95,272.03,271.67,271.71,9244.0
2019-10-29 15:00:00,271.71,271.94,271.69,271.78,9067.0,271.71,271.94,271.69,271.78,9067.0
2019-10-29 15:10:00,271.87,272.1,271.83,272.1,11359.0,271.87,272.1,271.83,272.1,11359.0
2019-10-29 15:20:00,272.11,272.17,271.86,271.89,11295.0,272.11,272.17,271.86,271.89,11295.0
2019-10-29 15:30:00,271.93,271.94,271.66,271.79,16688.0,271.93,271.94,271.66,271.79,16688.0
2019-10-29 15:40:00,271.79,271.86,271.5,271.73,27520.0,271.79,271.86,271.5,271.73,27520.0
2019-10-29 15:50:00,271.74,271.76,271.43,271.46,57313.0,271.74,271.76,271.43,271.46,57313.0
2019-10-30 09:30:00,273.25,274.88,272.61,274.11,127252.0,273.25,274.88,272.61,274.11,127252.0
2019-10-30 09:40:00,273.98,274.44,273.07,274.37,33921.0,273.98,274.44,273.07,274.37,33921.0
2019-10-30 09:50:00,274.29,274.65,273.71,274.06,35140.0,274.29,274.65,273.71,274.06,35140.0
2019-10-30 10:00:00,274.06,274.32,272.93,273.87,39306.0,274.06,274.32,272.93,273.87,39306.0
2019-10-30 10:10:00,273.88,273.94,273.1,273.43,17260.0,273.88,273.94,273.1,273.43,17260.0
2019-10-30 10:20:00,273.59,274.25,273.5,273.92,14085.0,273.59,274.25,273.5,273.92,14085.0
2019-10-30 10:30:00,273.77,274.2,273.6,274.18,12214.0,273.77,274.2,273.6,274.18,12214.0
2019-10-30 10:40:00,274.26,275.11,274.15,274.98,36119.0,274.26,275.11,274.15,274.98,36119.0
2019-10-30 10:50:00,275.0,275.4,274.86,275.23,27593.0,275.0,275.4,274.86,275.23,27593.0
2019-10-30 11:00:00,275.23,275.28,274.21,274.39,25682.0,275.23,275.28,274.21,274.39,25682.0
2019-10-30 11:10:00,274.49,275.03,274.49,274.85,9146.0,274.49,275.03,274.49,274.85,9146.0
2019-10-30 11:20:00,274.91,275.16,274.55,275.09,16238.0,274.91,275.16,274.55,275.09,16238.0
2019-10-30 11:30:00,275.0,275.58,275.0,275.12,18245.0,275.0,275.58,275.0,275.12,18245.0
2019-10-30 11:40:00,275.19,275.27,274.96,275.27,27788.0,275.19,275.27,274.96,275.27,27788.0
2019-10-30 11:50:00,275.28,275.44,275.0,275.17,12257.0,275.28,275.44,275.0,275.17,12257.0
2019-10-30 12:00:00,275.17,275.3,274.94,275.14,33409.0,275.17,275.3,274.94,275.14,33409.0
2019-10-30 12:10:00,275.17,275.26,274.95,275.0,10238.0,275.17,275.26,274.95,275.0,10238.0
2019-10-30 12:20:00,275.03,275.57,274.87,275.38,22839.0,275.03,275.57,274.87,275.38,22839.0
2019-10-30 12:30:00,275.42,275.6,275.19,275.56,23748.0,275.42,275.6,275.19,275.56,23748.0
2019-10-30 12:40:00,275.52,275.79,275.51,275.75,17491.0,275.52,275.79,275.51,275.75,17491.0
2019-10-30 12:50:00,275.6,275.99,275.27,275.27,13710.0,275.6,275.99,275.27,275.27,13710.0
2019-10-30 13:00:00,275.36,275.53,275.1,275.51,10192.0,275.36,275.53,275.1,275.51,10192.0
2019-10-30 13:10:00,275.52,275.66,275.38,275.55,12570.0,275.52,275.66,275.38,275.55,12570.0
2019-10-30 13:20:00,275.54,275.99,275.54,275.83,31376.0,275.54,275.99,275.54,275.83,31376.0
2019-10-30 13:30:00,275.8,275.82,275.45,275.59,13387.0,275.8,275.82,275.45,275.59,13387.0
2019-10-30 13:40:00,275.55,275.73,275.23,275.23,37129.0,275.55,275.73,275.23,275.23,37129.0
2019-10-30 13:50:00,275.13,275.3,274.66,274.84,17785.0,275.13,275.3,274.66,274.84,17785.0
2019-10-30 14:00:00,274.69,275.4,274.61,275.4,17165.0,274.69,275.4,274.61,275.4,17165.0
2019-10-30 14:10:00,275.43,275.98,275.43,275.82,39190.0,275.43,275.98,275.43,275.82,39190.0
2019-10-30 14:20:00,275.86,275.94,275.48,275.52,13133.0,275.86,275.94,275.48,275.52,13133.0
2019-10-30 14:30:00,275.56,275.92,275.15,275.42,64496.0,275.56,275.92,275.15,275.42,64496.0
2019-10-30 14:40:00,275.49,276.3,275.38,276.3,53611.0,275.49,276.3,275.38,276.3,53611.0
2019-10-30 14:50:00,276.29,277.0,276.29,276.81,90133.0,276.29,277.0,276.29,276.81,90133.0
2019-10-30 15:00:00,276.84,277.44,276.84,277.38,45092.0,276.84,277.44,276.84,277.38,45092.0
2019-10-30 15:10:00,277.4,277.8,277.39,277.8,59055.0,277.4,277.8,277.39,277.8,59055.0
2019-10-30 15:20:00,277.77,278.46,277.77,278.06,65296.0,277.77,278.46,277.77,278.06,65296.0
2019-10-30 15:30:00,278.03,278.39,277.94,278.06,55745.0,278.03,278.39,277.94,278.06,55745.0
2019-10-30 15:40:00,278.06,278.63,278.03,278.52,73183.0,278.06,278.63,278.03,278.52,73183.0
2019-10-30 15:50:00,278.52,278.65,278.21,278.35,167178.0,278.52,278.65,278.21,278.35,167178.0
2019-10-31 09:30:00,278.27,279.32,277.13,278.82,90579.0,278.27,279.32,277.13,278.82,90579.0
2019-10-31 09:40:00,278.79,279.11,276.12,276.12,76164.0,278.79,279.11,276.12,276.12,76164.0
2019-10-31 09:50:00,276.21,276.45,275.47,275.89,74182.0,276.21,276.45,275.47,275.89,74182.0
2019-10-31 10:00:00,275.76,277.04,275.31,277.0,46536.0,275.76,277.04,275.31,277.0,46536.0
2019-10-31 10:10:00,277.1,277.15,276.05,276.42,17735.0,277.1,277.15,276.05,276.42,17735.0
2019-10-31 10:20:00,276.44,276.57,275.53,276.0,39369.0,276.44,276.57,275.53,276.0,39369.0
2019-10-31 10:30:00,276.03,276.11,275.37,275.92,35127.0,276.03,276.11,275.37,275.92,35127.0
2019-10-31 10:40:00,275.84,276.3,275.79,276.16,44901.0,275.84,276.3,275.79,276.16,44901.0
2019-10-31 10:50:00,276.01,276.78,275.76,276.78,18610.0,276.01,276.78,275.76,276.78,18610.0
2019-10-31 11:00:00,276.85,277.74,276.66,277.6,31004.0,276.85,277.74,276.66,277.6,31004.0
2019-10-31 11:10:00,277.61,277.69,276.96,277.06,48047.0,277.61,277.69,276.96,277.06,48047.0
2019-10-31 11:20:00,277.12,277.45,276.22,276.38,30100.0,277.12,277.45,276.22,276.38,30100.0
2019-10-31 11:30:00,276.47,276.82,276.15,276.82,17318.0,276.47,276.82,276.15,276.82,17318.0
2019-10-31 11:40:00,276.81,277.44,276.72,277.18,28621.0,276.81,277.44,276.72,277.18,28621.0
2019-10-31 11:50:00,277.31,277.6,277.08,277.08,18101.0,277.31,277.6,277.08,277.08,18101.0
2019-10-31 12:00:00,277.11,277.15,276.18,276.86,79778.0,277.11,277.15,276.18,276.86,79778.0
2019-10-31 12:10:00,276.84,277.18,276.6,276.6,24441.0,276.84,277.18,276.6,276.6,24441.0
2019-10-31 12:20:00,276.61,277.02,276.6,276.88,21047.0,276.61,277.02,276.6,276.88,21047.0
2019-10-31 12:30:00,276.85,276.98,276.65,276.77,21467.0,276.85,276.98,276.65,276.77,21467.0
2019-10-31 12:40:00,276.77,277.07,276.45,276.99,33973.0,276.77,277.07,276.45,276.99,33973.0
2019-10-31 12:50:00,276.99,277.31,276.9,277.29,23378.0,276.99,277.31,276.9,277.29,23378.0
2019-10-31 13:00:00,277.36,277.36,277.07,277.2,19515.0,277.36,277.36,277.07,277.2,19515.0
2019-10-31 13:10:00,277.25,277.28,276.35,276.58,64190.0,277.25,277.28,276.35,276.58,64190.0
2019-10-31 13:20:00,276.68,276.95,276.65,276.95,22653.0,276.68,276.95,276.65,276.95,22653.0
2019-10-31 13:30:00,276.92,277.27,276.89,277.12,18326.0,276.92,277.27,276.89,277.12,18326.0
2019-10-31 13:40:00,277.13,277.36,277.11,277.11,17058.0,277.13,277.36,277.11,277.11,17058.0
2019-10-31 13:50:00,277.12,277.26,277.08,277.08,25540.0,277.12,277.26,277.08,277.08,25540.0
2019-10-31 14:00:00,277.08,277.11,276.63,276.74,33914.0,277.08,277.11,276.63,276.74,33914.0
2019-10-31 14:10:00,276.77,277.4,276.7,277.37,37752.0,276.77,277.4,276.7,277.37,37752.0
2019-10-31 14:20:00,277.36,277.55,277.17,277.35,26193.0,277.36,277.55,277.17,277.35,26193.0
2019-10-31 14:30:00,277.33,277.49,277.17,277.34,21392.0,277.33,277.49,277.17,277.34,21392.0
2019-10-31 14:40:00,277.26,277.33,276.9,277.15,28767.0,277.26,277.33,276.9,277.15,28767.0
2019-10-31 14:50:00,277.16,277.38,277.04,277.35,21392.0,277.16,277.38,277.04,277.35,21392.0
2019-10-31 15:00:00,277.37,277.67,277.27,277.28,46834.0,277.37,277.67,277.27,277.28,46834.0
2019-10-31 15:10:00,277.29,277.5,277.26,277.39,20476.0,277.29,277.5,277.26,277.39,20476.0
2019-10-31 15:20:00,277.38,277.45,277.25,277.27,18182.0,277.38,277.45,277.25,277.27,18182.0
2019-10-31 15:30:00,277.3,277.99,277.29,277.64,40915.0,277.3,277.99,277.29,277.64,40915.0
2019-10-31 15:40:00,277.66,277.93,277.44,277.73,89207.0,277.66,277.93,277.44,277.73,89207.0
2019-10-31 15:50:00,277.71,278.27,277.1,277.97,269000.0,277.71,278.27,277.1,277.97,269000.0
2019-11-01 09:30:00,279.14,280.5,278.18,279.3,100947.0,279.14,280.5,278.18,279.3,100947.0
2019-11-01 09:40:00,279.08,281.25,278.99,281.01,82714.0,279.08,281.25,278.99,281.01,82714.0
2019-11-01 09:50:00,281.0,281.19,279.65,280.06,29363.0,281.0,281.19,279.65,280.06,29363.0
2019-11-01 10:00:00,279.86,281.83,279.28,281.72,97627.0,279.86,281.83,279.28,281.72,97627.0
2019-11-01 10:10:00,281.71,281.72,280.38,280.38,55653.0,281.71,281.72,280.38,280.38,55653.0
2019-11-01 10:20:00,280.27,280.37,279.45,279.84,56110.0,280.27,280.37,279.45,279.84,56110.0
2019-11-01 10:30:00,279.88,280.0,279.39,279.55,31418.0,279.88,280.0,279.39,279.55,31418.0
2019-11-01 10:40:00,279.63,279.87,279.16,279.37,47092.0,279.63,279.87,279.16,279.37,47092.0
2019-11-01 10:50:00,279.38,280.61,279.38,280.61,36024.0,279.38,280.61,279.38,280.61,36024.0
2019-11-01 11:00:00,280.61,280.72,280.12,280.33,36296.0,280.61,280.72,280.12,280.33,36296.0
2019-11-01 11:10:00,280.4,280.4,279.96,280.18,25010.0,280.4,280.4,279.96,280.18,25010.0
2019-11-01 11:20:00,280.22,280.45,280.15,280.35,24059.0,280.22,280.45,280.15,280.35,24059.0
2019-11-01 11:30:00,280.35,280.41,279.63,279.68,19449.0,280.35,280.41,279.63,279.68,19449.0
2019-11-01 11:40:00,279.74,279.94,279.65,279.77,19341.0,279.74,279.94,279.65,279.77,19341.0
2019-11-01 11:50:00,279.73,279.77,279.33,279.43,27672.0,279.73,279.77,279.33,279.43,27672.0
2019-11-01 12:00:00,279.46,279.46,278.58,278.6,31472.0,279.46,279.46,278.58,278.6,31472.0
2019-11-01 12:10:00,278.65,278.65,278.06,278.2,26779.0,278.65,278.65,278.06,278.2,26779.0
2019-11-01 12:20:00,278.23,279.2,278.13,279.0,35163.0,278.23,279.2,278.13,279.0,35163.0
2019-11-01 12:30:00,279.01,279.06,278.81,278.84,13951.0,279.01,279.06,278.81,278.84,13951.0
2019-11-01 12:40:00,278.79,278.8,278.08,278.08,17452.0,278.79,278.8,278.08,278.08,17452.0
2019-11-01 12:50:00,278.12,278.12,277.68,277.79,35315.0,278.12,278.12,277.68,277.79,35315.0
2019-11-01 13:00:00,277.76,278.01,277.73,277.93,28334.0,277.76,278.01,277.73,277.93,28334.0
2019-11-01 13:10:00,277.95,277.95,277.37,277.41,49910.0,277.95,277.95,277.37,277.41,49910.0
2019-11-01 13:20:00,277.36,277.65,277.36,277.44,28586.0,277.36,277.65,277.36,277.44,28586.0
2019-11-01 13:30:00,277.45,278.25,277.44,278.13,68143.0,277.45,278.25,277.44,278.13,68143.0
2019-11-01 13:40:00,278.13,278.46,277.91,278.44,20558.0,278.13,278.46,277.91,278.44,20558.0
2019-11-01 13:50:00,278.37,278.44,277.95,278.01,38102.0,278.37,278.44,277.95,278.01,38102.0
2019-11-01 14:00:00,278.0,278.45,277.91,278.29,26713.0,278.0,278.45,277.91,278.29,26713.0
2019-11-01 14:10:00,278.31,278.55,278.11,278.13,28585.0,278.31,278.55,278.11,278.13,28585.0
2019-11-01 14:20:00,278.06,278.12,277.44,277.46,39309.0,278.06,278.12,277.44,277.46,39309.0
2019-11-01 14:30:00,277.48,277.48,277.31,277.37,23258.0,277.48,277.48,277.31,277.37,23258.0
2019-11-01 14:40:00,277.39,277.57,277.26,277.5,29259.0,277.39,277.57,277.26,277.5,29259.0
2019-11-01 14:50:00,277.5,277.77,277.34,277.69,22450.0,277.5,277.77,277.34,277.69,22450.0
2019-11-01 15:00:00,277.65,277.93,277.51,277.91,20571.0,277.65,277.93,277.51,277.91,20571.0
2019-11-01 15:10:00,277.93,277.97,277.5,277.59,28932.0,277.93,277.97,277.5,277.59,28932.0
2019-11-01 15:20:00,277.59,277.59,277.32,277.47,30849.0,277.59,277.59,277.32,277.47,30849.0
2019-11-01 15:30:00,277.5,277.78,277.38,277.73,66013.0,277.5,277.78,277.38,277.73,66013.0
2019-11-01 15:40:00,277.75,277.89,277.47,277.54,91428.0,277.75,277.89,277.47,277.54,91428.0
2019-11-01 15:50:00,277.57,277.85,277.39,277.76,177510.0,277.57,277.85,277.39,277.76,177510.0
2019-11-04 09:30:00,280.56,281.21,277.92,278.05,100100.0,280.56,281.21,277.92,278.05,100100.0
2019-11-04 09:40:00,278.18,278.44,277.68,277.81,38238.0,278.18,278.44,277.68,277.81,38238.0
2019-11-04 09:50:00,277.71,278.64,277.59,278.08,57487.0,277.71,278.64,277.59,278.08,57487.0
2019-11-04 10:00:00,278.06,278.15,276.69,276.79,52570.0,278.06,278.15,276.69,276.79,52570.0
2019-11-04 10:10:00,276.78,278.12,276.78,278.09,34431.0,276.78,278.12,276.78,278.09,34431.0
2019-11-04 10:20:00,278.09,278.92,278.0,278.85,38111.0,278.09,278.92,278.0,278.85,38111.0
2019-11-04 10:30:00,278.88,278.9,278.18,278.3,15720.0,278.88,278.9,278.18,278.3,15720.0
2019-11-04 10:40:00,278.27,278.94,277.82,277.87,42895.0,278.27,278.94,277.82,277.87,42895.0
2019-11-04 10:50:00,277.75,278.05,277.54,277.54,22972.0,277.75,278.05,277.54,277.54,22972.0
2019-11-04 11:00:00,277.5,278.23,277.33,278.04,36095.0,277.5,278.23,277.33,278.04,36095.0
2019-11-04 11:10:00,278.12,278.23,277.37,277.51,23004.0,278.12,278.23,277.37,277.51,23004.0
2019-11-04 11:20:00,277.5,277.71,276.77,276.81,29871.0,277.5,277.71,276.77,276.81,29871.0
2019-11-04 11:30:00,276.79,277.33,276.74,277.19,14410.0,276.79,277.33,276.74,277.19,14410.0
2019-11-04 11:40:00,277.11,277.37,276.9,276.98,21929.0,277.11,277.37,276.9,276.98,21929.0
2019-11-04 11:50:00,277.03,277.12,276.05,276.6,78741.0,277.03,277.12,276.05,276.6,78741.0
2019-11-04 12:00:00,276.61,277.23,276.61,277.01,24207.0,276.61,277.23,276.61,277.01,24207.0
2019-11-04 12:10:00,277.04,277.91,277.02,277.67,106192.0,277.04,277.91,277.02,277.67,106192.0
2019-11-04 12:20:00,277.7,277.9,277.47,277.49,14139.0,277.7,277.9,277.47,277.49,14139.0
2019-11-04 12:30:00,277.58,277.75,277.15,277.15,25814.0,277.58,277.75,277.15,277.15,25814.0
2019-11-04 12:40:00,277.17,277.56,277.09,277.49,25748.0,277.17,277.56,277.09,277.49,25748.0
2019-11-04 12:50:00,277.45,277.78,277.41,277.72,15763.0,277.45,277.78,277.41,277.72,15763.0
2019-11-04 13:00:00,277.79,278.1,277.6,278.1,23138.0,277.79,278.1,277.6,278.1,23138.0
2019-11-04 13:10:00,278.08,278.25,278.04,278.09,21004.0,278.08,278.25,278.04,278.09,21004.0
2019-11-04 13:20:00,278.12,278.2,277.77,277.96,38635.0,278.12,278.2,277.77,277.96,38635.0
2019-11-04 13:30:00,277.98,278.18,277.75,278.04,20059.0,277.98,278.18,277.75,278.04,20059.0
2019-11-04 13:40:00,278.05,278.2,277.92,278.15,37358.0,278.05,278.2,277.92,278.15,37358.0
2019-11-04 13:50:00,278.18,278.2,278.06,278.13,12204.0,278.18,278.2,278.06,278.13,12204.0
2019-11-04 14:00:00,278.16,278.26,277.76,278.23,29117.0,278.16,278.26,277.76,278.23,29117.0
2019-11-04 14:10:00,278.28,278.57,278.21,278.49,28668.0,278.28,278.57,278.21,278.49,28668.0
2019-11-04 14:20:00,278.48,278.51,278.17,278.38,50326.0,278.48,278.51,278.17,278.38,50326.0
2019-11-04 14:30:00,278.38,278.53,278.2,278.42,35014.0,278.38,278.53,278.2,278.42,35014.0
2019-11-04 14:40:00,278.45,278.45,278.17,278.3,23573.0,278.45,278.45,278.17,278.3,23573.0
2019-11-04 14:50:00,278.27,278.34,277.92,277.92,35861.0,278.27,278.34,277.92,277.92,35861.0
2019-11-04 15:00:00,277.86,277.96,277.78,277.88,38800.0,277.86,277.96,277.78,277.88,38800.0
2019-11-04 15:10:00,277.85,277.98,277.66,277.92,29201.0,277.85,277.98,277.66,277.92,29201.0
2019-11-04 15:20:00,277.93,278.65,277.93,278.06,29453.0,277.93,278.65,277.93,278.06,29453.0
2019-11-04 15:30:00,278.06,278.1,277.78,277.81,30175.0,278.06,278.1,277.78,277.81,30175.0
2019-11-04 15:40:00,277.85,278.07,277.81,277.82,42483.0,277.85,278.07,277.81,277.82,42483.0
2019-11-04 15:50:00,277.83,277.88,277.03,277.62,144499.0,277.83,277.88,277.03,277.62,144499.0
2019-11-05 09:30:00,292.04,292.88,288.56,289.3,654532.0,292.04,292.88,288.56,289.3,654532.0
2019-11-05 09:40:00,289.31,290.35,286.92,287.9,298271.0,289.31,290.35,286.92,287.9,298271.0
2019-11-05 09:50:00,287.84,288.7,286.51,286.67,246378.0,287.84,288.7,286.51,286.67,246378.0
2019-11-05 10:00:00,286.91,288.6,286.89,287.21,184677.0,286.91,288.6,286.89,287.21,184677.0
2019-11-05 10:10:00,287.17,287.19,283.77,283.78,235915.0,287.17,287.19,283.77,283.78,235915.0
2019-11-05 10:20:00,283.87,286.46,283.75,286.0,198899.0,283.87,286.46,283.75,286.0,198899.0
2019-11-05 10:30:00,286.01,287.15,285.14,285.92,126071.0,286.01,287.15,285.14,285.92,126071.0
2019-11-05 10:40:00,285.91,285.99,284.16,284.21,86786.0,285.91,285.99,284.16,284.21,86786.0
2019-11-05 10:50:00,284.21,284.9,283.6,283.98,170808.0,284.21,284.9,283.6,283.98,170808.0
2019-11-05 11:00:00,284.07,287.1,283.9,286.06,162451.0,284.07,287.1,283.9,286.06,162451.0
2019-11-05 11:10:00,286.04,286.78,285.42,286.59,112774.0,286.04,286.78,285.42,286.59,112774.0
2019-11-05 11:20:00,286.52,286.88,285.83,286.73,57590.0,286.52,286.88,285.83,286.73,57590.0
2019-11-05 11:30:00,286.76,286.9,286.35,286.47,57755.0,286.76,286.9,286.35,286.47,57755.0
2019-11-05 11:40:00,286.47,287.0,286.44,286.55,41078.0,286.47,287.0,286.44,286.55,41078.0
2019-11-05 11:50:00,286.52,288.15,286.4,288.05,100325.0,286.52,288.15,286.4,288.05,100325.0
2019-11-05 12:00:00,288.0,288.38,287.88,288.32,72633.0,288.0,288.38,287.88,288.32,72633.0
2019-11-05 12:10:00,288.24,288.32,287.84,288.01,33207.0,288.24,288.32,287.84,288.01,33207.0
2019-11-05 12:20:00,288.01,288.49,287.86,288.49,42787.0,288.01,288.49,287.86,288.49,42787.0
2019-11-05 12:30:00,288.45,288.5,287.56,287.89,38933.0,288.45,288.5,287.56,287.89,38933.0
2019-11-05 12:40:00,287.89,288.6,287.89,288.08,57922.0,287.89,288.6,287.89,288.08,57922.0
2019-11-05 12:50:00,288.04,288.31,287.62,288.04,34098.0,288.04,288.31,287.62,288.04,34098.0
2019-11-05 13:00:00,288.04,288.09,287.62,287.77,23944.0,288.04,288.09,287.62,287.77,23944.0
2019-11-05 13:10:00,287.78,288.13,287.55,287.74,29128.0,287.78,288.13,287.55,287.74,29128.0
2019-11-05 13:20:00,287.7,287.72,287.36,287.44,26559.0,287.7,287.72,287.36,287.44,26559.0
2019-11-05 13:30:00,287.45,287.59,287.22,287.48,26107.0,287.45,287.59,287.22,287.48,26107.0
2019-11-05 13:40:00,287.46,287.85,287.36,287.85,23285.0,287.46,287.85,287.36,287.85,23285.0
2019-11-05 13:50:00,287.82,288.08,287.78,287.86,23351.0,287.82,288.08,287.78,287.86,23351.0
2019-11-05 14:00:00,287.86,288.45,287.76,288.32,30012.0,287.86,288.45,287.76,288.32,30012.0
2019-11-05 14:10:00,288.3,288.76,288.3,288.4,72810.0,288.3,288.76,288.3,288.4,72810.0
2019-11-05 14:20:00,288.4,288.64,288.17,288.6,59992.0,288.4,288.64,288.17,288.6,59992.0
2019-11-05 14:30:00,288.6,288.63,288.23,288.28,37694.0,288.6,288.63,288.23,288.28,37694.0
2019-11-05 14:40:00,288.26,288.42,288.1,288.11,46211.0,288.26,288.42,288.1,288.11,46211.0
2019-11-05 14:50:00,288.14,288.24,287.81,287.81,39814.0,288.14,288.24,287.81,287.81,39814.0
2019-11-05 15:00:00,287.87,288.52,287.77,288.43,42595.0,287.87,288.52,287.77,288.43,42595.0
2019-11-05 15:10:00,288.45,288.81,288.31,288.78,61709.0,288.45,288.81,288.31,288.78,61709.0
2019-11-05 15:20:00,288.77,288.81,288.61,288.62,50142.0,288.77,288.81,288.61,288.62,50142.0
2019-11-05 15:30:00,288.62,289.37,288.31,289.37,114005.0,288.62,289.37,288.31,289.37,114005.0
2019-11-05 15:40:00,289.33,289.76,288.87,289.1,129263.0,289.33,289.76,288.87,289.1,129263.0
2019-11-05 15:50:00,289.07,289.66,288.99,289.32,373082.0,289.07,289.66,288.99,289.32,373082.0
2019-11-06 09:30:00,289.11,289.26,286.59,288.27,148517.0,289.11,289.26,286.59,288.27,148517.0
2019-11-06 09:40:00,288.3,288.75,286.88,287.85,106940.0,288.3,288.75,286.88,287.85,106940.0
2019-11-06 09:50:00,287.69,288.0,286.35,286.67,66782.0,287.69,288.0,286.35,286.67,66782.0
2019-11-06 10:00:00,286.59,286.95,285.7,286.08,82407.0,286.59,286.95,285.7,286.08,82407.0
2019-11-06 10:10:00,286.01,288.21,285.98,288.09,72234.0,286.01,288.21,285.98,288.09,72234.0
2019-11-06 10:20:00,288.03,288.19,286.33,286.34,41939.0,288.03,288.19,286.33,286.34,41939.0
2019-11-06 10:30:00,286.35,286.68,285.94,286.5,34850.0,286.35,286.68,285.94,286.5,34850.0
2019-11-06 10:40:00,286.51,286.56,285.61,286.39,47053.0,286.51,286.56,285.61,286.39,47053.0
2019-11-06 10:50:00,286.39,286.99,286.39,286.63,28932.0,286.39,286.99,286.39,286.63,28932.0
2019-11-06 11:00:00,286.69,287.43,286.69,287.28,35867.0,286.69,287.43,286.69,287.28,35867.0
2019-11-06 11:10:00,287.22,287.94,287.21,287.91,41297.0,287.22,287.94,287.21,287.91,41297.0
2019-11-06 11:20:00,287.87,288.07,287.49,287.79,43181.0,287.87,288.07,287.49,287.79,43181.0
2019-11-06 11:30:00,287.88,288.35,287.88,288.35,40628.0,287.88,288.35,287.88,288.35,40628.0
2019-11-06 11:40:00,288.35,288.63,287.01,287.19,81926.0,288.35,288.63,287.01,287.19,81926.0
2019-11-06 11:50:00,287.14,287.57,286.8,287.29,44494.0,287.14,287.57,286.8,287.29,44494.0
2019-11-06 12:00:00,287.41,288.17,287.31,288.07,29144.0,287.41,288.17,287.31,288.07,29144.0
2019-11-06 12:10:00,288.12,288.3,287.82,288.0,17410.0,288.12,288.3,287.82,288.0,17410.0
2019-11-06 12:20:00,287.96,288.32,287.96,288.21,33211.0,287.96,288.32,287.96,288.21,33211.0
2019-11-06 12:30:00,288.2,288.6,288.14,288.6,23307.0,288.2,288.6,288.14,288.6,23307.0
2019-11-06 12:40:00,288.59,288.91,288.51,288.77,54930.0,288.59,288.91,288.51,288.77,54930.0
2019-11-06 12:50:00,288.77,288.88,287.97,288.17,63781.0,288.77,288.88,287.97,288.17,63781.0
2019-11-06 13:00:00,288.21,288.43,287.8,287.8,23636.0,288.21,288.43,287.8,287.8,23636.0
2019-11-06 13:10:00,287.78,288.08,287.72,287.98,20327.0,287.78,288.08,287.72,287.98,20327.0
2019-11-06 13:20:00,288.03,288.11,287.69,287.85,20016.0,288.03,288.11,287.69,287.85,20016.0
2019-11-06 13:30:00,287.85,288.04,287.77,287.99,19192.0,287.85,288.04,287.77,287.99,19192.0
2019-11-06 13:40:00,287.89,288.39,287.89,288.16,15676.0,287.89,288.39,287.89,288.16,15676.0
2019-11-06 13:50:00,288.19,288.56,288.0,288.55,23609.0,288.19,288.56,288.0,288.55,23609.0
2019-11-06 14:00:00,288.51,288.66,287.87,288.1,28648.0,288.51,288.66,287.87,288.1,28648.0
2019-11-06 14:10:00,287.93,288.25,287.86,288.08,12347.0,287.93,288.25,287.86,288.08,12347.0
2019-11-06 14:20:00,288.05,288.26,287.75,288.09,18104.0,288.05,288.26,287.75,288.09,18104.0
2019-11-06 14:30:00,288.09,288.2,287.87,287.93,15376.0,288.09,288.2,287.87,287.93,15376.0
2019-11-06 14:40:00,287.95,288.13,287.8,288.06,25351.0,287.95,288.13,287.8,288.06,25351.0
2019-11-06 14:50:00,288.06,288.31,288.02,288.26,15493.0,288.06,288.31,288.02,288.26,15493.0
2019-11-06 15:00:00,288.23,288.38,288.03,288.34,21417.0,288.23,288.38,288.03,288.34,21417.0
2019-11-06 15:10:00,288.39,288.68,288.31,288.43,28086.0,288.39,288.68,288.31,288.43,28086.0
2019-11-06 15:20:00,288.43,288.44,287.89,288.07,35190.0,288.43,288.44,287.89,288.07,35190.0
2019-11-06 15:30:00,288.06,288.15,287.35,287.4,58409.0,288.06,288.15,287.35,287.4,58409.0
2019-11-06 15:40:00,287.4,287.4,287.08,287.36,45611.0,287.4,287.4,287.08,287.36,45611.0
2019-11-06 15:50:00,287.36,287.54,287.1,287.36,124213.0,287.36,287.54,287.1,287.36,124213.0
2019-11-07 09:30:00,288.3,290.39,286.99,290.06,173529.0,288.3,290.39,286.99,290.06,173529.0
2019-11-07 09:40:00,290.2,290.7,289.67,290.24,94707.0,290.2,290.7,289.67,290.24,94707.0
2019-11-07 09:50:00,290.11,291.78,289.95,291.7,151419.0,290.11,291.78,289.95,291.7,151419.0
2019-11-07 10:00:00,291.79,291.98,291.47,291.7,66771.0,291.79,291.98,291.47,291.7,66771.0
2019-11-07 10:10:00,291.69,292.71,291.64,292.52,56579.0,291.69,292.71,291.64,292.52,56579.0
2019-11-07 10:20:00,292.49,292.65,292.21,292.57,66143.0,292.49,292.65,292.21,292.57,66143.0
2019-11-07 10:30:00,292.61,292.92,292.19,292.79,53694.0,292.61,292.92,292.19,292.79,53694.0
2019-11-07 10:40:00,292.85,293.48,292.21,292.28,143126.0,292.85,293.48,292.21,292.28,143126.0
2019-11-07 10:50:00,292.3,292.52,291.84,292.13,54388.0,292.3,292.52,291.84,292.13,54388.0
2019-11-07 11:00:00,292.19,292.71,292.18,292.53,25424.0,292.19,292.71,292.18,292.53,25424.0
2019-11-07 11:10:00,292.58,292.61,291.98,292.58,41073.0,292.58,292.61,291.98,292.58,41073.0
2019-11-07 11:20:00,292.67,292.71,291.84,291.95,27766.0,292.67,292.71,291.84,291.95,27766.0
2019-11-07 11:30:00,291.93,291.95,291.38,291.52,17326.0,291.93,291.95,291.38,291.52,17326.0
2019-11-07 11:40:00,291.48,291.52,290.57,290.8,33985.0,291.48,291.52,290.57,290.8,33985.0
2019-11-07 11:50:00,290.68,291.83,290.67,291.68,35126.0,290.68,291.83,290.67,291.68,35126.0
2019-11-07 12:00:00,291.72,291.72,290.84,290.9,15060.0,291.72,291.72,290.84,290.9,15060.0
2019-11-07 12:10:00,290.92,291.14,290.18,290.29,30785.0,290.92,291.14,290.18,290.29,30785.0
2019-11-07 12:20:00,290.24,290.46,290.03,290.37,19761.0,290.24,290.46,290.03,290.37,19761.0
2019-11-07 12:30:00,290.32,290.49,289.86,289.97,17922.0,290.32,290.49,289.86,289.97,17922.0
2019-11-07 12:40:00,289.89,290.07,289.78,289.93,11569.0,289.89,290.07,289.78,289.93,11569.0
2019-11-07 12:50:00,290.03,290.19,289.91,290.07,14452.0,290.03,290.19,289.91,290.07,14452.0
2019-11-07 13:00:00,290.14,290.72,289.89,290.7,32737.0,290.14,290.72,289.89,290.7,32737.0
2019-11-07 13:10:00,290.63,291.25,290.52,290.62,50800.0,290.63,291.25,290.52,290.62,50800.0
2019-11-07 13:20:00,290.62,290.94,290.31,290.85,21980.0,290.62,290.94,290.31,290.85,21980.0
2019-11-07 13:30:00,290.95,291.0,290.7,290.74,23370.0,290.95,291.0,290.7,290.74,23370.0
2019-11-07 13:40:00,290.76,291.07,290.76,290.93,24203.0,290.76,291.07,290.76,290.93,24203.0
2019-11-07 13:50:00,290.89,290.98,290.83,290.92,17824.0,290.89,290.98,290.83,290.92,17824.0
2019-11-07 14:00:00,290.95,291.15,290.76,290.8,29345.0,290.95,291.15,290.76,290.8,29345.0
2019-11-07 14:10:00,290.81,291.27,290.76,291.27,21754.0,290.81,291.27,290.76,291.27,21754.0
2019-11-07 14:20:00,291.28,291.47,291.13,291.28,36684.0,291.28,291.47,291.13,291.28,36684.0
2019-11-07 14:30:00,291.24,291.47,291.09,291.4,21576.0,291.24,291.47,291.09,291.4,21576.0
2019-11-07 14:40:00,291.38,291.46,290.11,290.61,58493.0,291.38,291.46,290.11,290.61,58493.0
2019-11-07 14:50:00,290.53,290.78,290.33,290.72,25818.0,290.53,290.78,290.33,290.72,25818.0
2019-11-07 15:00:00,290.72,290.96,290.57,290.7,57333.0,290.72,290.96,290.57,290.7,57333.0
2019-11-07 15:10:00,290.69,290.84,290.28,290.36,40472.0,290.69,290.84,290.28,290.36,40472.0
2019-11-07 15:20:00,290.4,290.77,290.11,290.76,38488.0,290.4,290.77,290.11,290.76,38488.0
2019-11-07 15:30:00,290.74,290.9,290.25,290.25,48957.0,290.74,290.9,290.25,290.25,48957.0
2019-11-07 15:40:00,290.25,290.96,290.04,290.96,47283.0,290.25,290.96,290.04,290.96,47283.0
2019-11-07 15:50:00,290.9,291.05,290.42,290.81,137538.0,290.9,291.05,290.42,290.81,137538.0
2019-11-08 09:30:00,290.01,291.26,289.58,290.81,58616.0,290.01,291.26,289.58,290.81,58616.0
2019-11-08 09:40:00,290.79,291.59,290.56,290.67,30688.0,290.79,291.59,290.56,290.67,30688.0
2019-11-08 09:50:00,290.56,291.36,289.39,289.42,32479.0,290.56,291.36,289.39,289.42,32479.0
2019-11-08 10:00:00,289.49,289.84,288.48,289.22,31361.0,289.49,289.84,288.48,289.22,31361.0
2019-11-08 10:10:00,289.23,290.32,289.07,289.88,25430.0,289.23,290.32,289.07,289.88,25430.0
2019-11-08 10:20:00,289.79,291.05,289.7,290.84,24247.0,289.79,291.05,289.7,290.84,24247.0
2019-11-08 10:30:00,290.83,291.3,290.42,290.45,14149.0,290.83,291.3,290.42,290.45,14149.0
2019-11-08 10:40:00,290.49,290.74,290.18,290.26,14169.0,290.49,290.74,290.18,290.26,14169.0
2019-11-08 10:50:00,290.41,290.63,290.03,290.61,16688.0,290.41,290.63,290.03,290.61,16688.0
2019-11-08 11:00:00,290.65,291.12,290.34,290.73,18810.0,290.65,291.12,290.34,290.73,18810.0
2019-11-08 11:10:00,290.77,291.02,290.53,290.65,12889.0,290.77,291.02,290.53,290.65,12889.0
2019-11-08 11:20:00,290.68,290.76,290.05,290.06,15346.0,290.68,290.76,290.05,290.06,15346.0
2019-11-08 11:30:00,290.18,290.43,290.05,290.36,10753.0,290.18,290.43,290.05,290.36,10753.0
2019-11-08 11:40:00,290.39,290.74,290.21,290.59,18854.0,290.39,290.74,290.21,290.59,18854.0
2019-11-08 11:50:00,290.59,290.61,290.22,290.49,16129.0,290.59,290.61,290.22,290.49,16129.0
2019-11-08 12:00:00,290.52,291.01,290.42,290.97,11172.0,290.52,291.01,290.42,290.97,11172.0
2019-11-08 12:10:00,290.99,291.43,290.96,291.23,13641.0,290.99,291.43,290.96,291.23,13641.0
2019-11-08 12:20:00,291.25,291.54,291.23,291.52,29612.0,291.25,291.54,291.23,291.52,29612.0
2019-11-08 12:30:00,291.53,292.13,291.52,291.97,21568.0,291.53,292.13,291.52,291.97,21568.0
2019-11-08 12:40:00,291.97,292.0,291.51,291.66,20670.0,291.97,292.0,291.51,291.66,20670.0
2019-11-08 12:50:00,291.69,291.69,291.3,291.4,21049.0,291.69,291.69,291.3,291.4,21049.0
2019-11-08 13:00:00,291.4,291.58,291.11,291.13,13852.0,291.4,291.58,291.11,291.13,13852.0
2019-11-08 13:10:00,291.1,291.23,290.98,291.22,13285.0,291.1,291.23,290.98,291.22,13285.0
2019-11-08 13:20:00,291.17,291.41,291.15,291.4,8483.0,291.17,291.41,291.15,291.4,8483.0
2019-11-08 13:30:00,291.37,291.69,291.37,291.43,13982.0,291.37,291.69,291.37,291.43,13982.0
2019-11-08 13:40:00,291.37,291.45,291.23,291.26,14202.0,291.37,291.45,291.23,291.26,14202.0
2019-11-08 13:50:00,291.16,291.62,291.11,291.49,18039.0,291.16,291.62,291.11,291.49,18039.0
2019-11-08 14:00:00,291.48,291.76,291.46,291.7,16688.0,291.48,291.76,291.46,291.7,16688.0
2019-11-08 14:10:00,291.68,291.69,291.33,291.46,7124.0,291.68,291.69,291.33,291.46,7124.0
2019-11-08 14:20:00,291.46,291.59,291.27,291.5,10327.0,291.46,291.59,291.27,291.5,10327.0
2019-11-08 14:30:00,291.5,291.7,291.3,291.32,18481.0,291.5,291.7,291.3,291.32,18481.0
2019-11-08 14:40:00,291.3,291.32,291.07,291.09,9900.0,291.3,291.32,291.07,291.09,9900.0
2019-11-08 14:50:00,291.18,291.3,291.02,291.21,7815.0,291.18,291.3,291.02,291.21,7815.0
2019-11-08 15:00:00,291.17,291.21,291.03,291.05,9534.0,291.17,291.21,291.03,291.05,9534.0
2019-11-08 15:10:00,291.08,291.43,291.06,291.4,20142.0,291.08,291.43,291.06,291.4,20142.0
2019-11-08 15:20:00,291.37,291.63,291.33,291.58,12874.0,291.37,291.63,291.33,291.58,12874.0
2019-11-08 15:30:00,291.57,291.79,291.5,291.74,24731.0,291.57,291.79,291.5,291.74,24731.0
2019-11-08 15:40:00,291.74,292.1,291.68,291.8,41148.0,291.74,292.1,291.68,291.8,41148.0
2019-11-08 15:50:00,291.81,292.46,291.64,292.46,174674.0,291.81,292.46,291.64,292.46,174674.0
2019-11-11 09:30:00,292.01,292.34,290.21,290.98,107348.0,292.01,292.34,290.21,290.98,107348.0
2019-11-11 09:40:00,291.15,291.54,290.46,291.45,49000.0,291.15,291.54,290.46,291.45,49000.0
2019-11-11 09:50:00,291.32,291.67,290.12,290.58,45802.0,291.32,291.67,290.12,290.58,45802.0
2019-11-11 10:00:00,290.61,290.8,290.0,290.65,24103.0,290.61,290.8,290.0,290.65,24103.0
2019-11-11 10:10:00,290.74,291.35,290.58,291.23,36872.0,290.74,291.35,290.58,291.23,36872.0
2019-11-11 10:20:00,291.25,291.42,290.89,291.42,31215.0,291.25,291.42,290.89,291.42,31215.0
2019-11-11 10:30:00,291.33,291.65,291.08,291.39,37829.0,291.33,291.65,291.08,291.39,37829.0
2019-11-11 10:40:00,291.34,291.79,291.26,291.39,23289.0,291.34,291.79,291.26,291.39,23289.0
2019-11-11 10:50:00,291.36,291.68,291.06,291.11,17593.0,291.36,291.68,291.06,291.11,17593.0
2019-11-11 11:00:00,291.09,291.13,290.67,290.69,20653.0,291.09,291.13,290.67,290.69,20653.0
2019-11-11 11:10:00,290.63,290.77,290.36,290.51,23311.0,290.63,290.77,290.36,290.51,23311.0
2019-11-11 11:20:00,290.51,290.82,290.39,290.5,35786.0,290.51,290.82,290.39,290.5,35786.0
2019-11-11 11:30:00,290.53,291.21,290.31,290.34,22518.0,290.53,291.21,290.31,290.34,22518.0
2019-11-11 11:40:00,290.31,290.59,290.1,290.4,21264.0,290.31,290.59,290.1,290.4,21264.0
2019-11-11 11:50:00,290.38,290.8,290.37,290.47,22203.0,290.38,290.8,290.37,290.47,22203.0
2019-11-11 12:00:00,290.61,290.68,290.15,290.24,13714.0,290.61,290.68,290.15,290.24,13714.0
2019-11-11 12:10:00,290.25,290.55,290.1,290.43,13186.0,290.25,290.55,290.1,290.43,13186.0
2019-11-11 12:20:00,290.43,290.87,290.33,290.75,20574.0,290.43,290.87,290.33,290.75,20574.0
2019-11-11 12:30:00,290.85,290.95,290.69,290.89,11777.0,290.85,290.95,290.69,290.89,11777.0
2019-11-11 12:40:00,290.87,291.38,290.82,291.14,5856.0,290.87,291.38,290.82,291.14,5856.0
2019-11-11 12:50:00,291.14,291.2,290.92,290.98,14639.0,291.14,291.2,290.92,290.98,14639.0
2019-11-11 13:00:00,291.0,291.06,290.79,290.94,10452.0,291.0,291.06,290.79,290.94,10452.0
2019-11-11 13:10:00,291.02,291.12,290.89,290.99,24087.0,291.02,291.12,290.89,290.99,24087.0
2019-11-11 13:20:00,290.99,291.18,290.89,291.06,23261.0,290.99,291.18,290.89,291.06,23261.0
2019-11-11 13:30:00,291.14,291.31,290.92,290.98,21020.0,291.14,291.31,290.92,290.98,21020.0
2019-11-11 13:40:00,291.01,291.09,290.81,290.98,12656.0,291.01,291.09,290.81,290.98,12656.0
2019-11-11 13:50:00,290.99,290.99,290.56,290.63,14666.0,290.99,290.99,290.56,290.63,14666.0
2019-11-11 14:00:00,290.65,290.93,290.53,290.75,23909.0,290.65,290.93,290.53,290.75,23909.0
2019-11-11 14:10:00,290.73,290.83,290.46,290.48,25088.0,290.73,290.83,290.46,290.48,25088.0
2019-11-11 14:20:00,290.45,290.96,290.38,290.58,20798.0,290.45,290.96,290.38,290.58,20798.0
2019-11-11 14:30:00,290.54,290.81,290.39,290.5,52125.0,290.54,290.81,290.39,290.5,52125.0
2019-11-11 14:40:00,290.51,290.57,290.1,290.15,30559.0,290.51,290.57,290.1,290.15,30559.0
2019-11-11 14:50:00,290.1,290.31,289.92,290.13,29985.0,290.1,290.31,289.92,290.13,29985.0
2019-11-11 15:00:00,290.17,290.5,290.03,290.32,19827.0,290.17,290.5,290.03,290.32,19827.0
2019-11-11 15:10:00,290.34,290.54,290.26,290.52,22851.0,290.34,290.54,290.26,290.52,22851.0
2019-11-11 15:20:00,290.56,290.6,290.2,290.44,21743.0,290.56,290.6,290.2,290.44,21743.0
2019-11-11 15:30:00,290.44,290.6,290.19,290.37,37997.0,290.44,290.6,290.19,290.37,37997.0
2019-11-11 15:40:00,290.38,290.38,289.98,290.0,30880.0,290.38,290.38,289.98,290.0,30880.0
2019-11-11 15:50:00,289.99,290.39,289.7,290.29,82205.0,289.99,290.39,289.7,290.29,82205.0
2019-11-12 09:30:00,290.79,292.46,290.51,292.15,66028.0,290.79,292.46,290.51,292.15,66028.0
2019-11-12 09:40:00,292.21,292.21,290.51,291.17,29016.0,292.21,292.21,290.51,291.17,29016.0
2019-11-12 09:50:00,291.23,292.12,290.9,291.99,33039.0,291.23,292.12,290.9,291.99,33039.0
2019-11-12 10:00:00,292.11,292.85,291.98,292.52,64591.0,292.11,292.85,291.98,292.52,64591.0
2019-11-12 10:10:00,292.51,292.95,292.37,292.83,25257.0,292.51,292.95,292.37,292.83,25257.0
2019-11-12 10:20:00,292.85,293.85,292.8,293.67,105176.0,292.85,293.85,292.8,293.67,105176.0
2019-11-12 10:30:00,293.66,293.71,292.46,292.79,90006.0,293.66,293.71,292.46,292.79,90006.0
2019-11-12 10:40:00,292.8,293.59,292.58,293.57,49631.0,292.8,293.59,292.58,293.57,49631.0
2019-11-12 10:50:00,293.55,293.9,293.18,293.62,50511.0,293.55,293.9,293.18,293.62,50511.0
2019-11-12 11:00:00,293.57,294.16,292.79,293.09,41239.0,293.57,294.16,292.79,293.09,41239.0
2019-11-12 11:10:00,293.01,293.2,292.92,293.2,32136.0,293.01,293.2,292.92,293.2,32136.0
2019-11-12 11:20:00,293.2,293.54,293.09,293.48,41939.0,293.2,293.54,293.09,293.48,41939.0
2019-11-12 11:30:00,293.52,293.89,293.49,293.56,23176.0,293.52,293.89,293.49,293.56,23176.0
2019-11-12 11:40:00,293.58,293.77,293.13,293.25,39927.0,293.58,293.77,293.13,293.25,39927.0
2019-11-12 11:50:00,293.19,293.33,292.82,292.88,32543.0,293.19,293.33,292.82,292.88,32543.0
2019-11-12 12:00:00,292.95,292.98,292.47,292.54,23992.0,292.95,292.98,292.47,292.54,23992.0
2019-11-12 12:10:00,292.58,293.09,292.58,292.64,19906.0,292.58,293.09,292.58,292.64,19906.0
2019-11-12 12:20:00,292.69,292.79,292.46,292.65,19775.0,292.69,292.79,292.46,292.65,19775.0
2019-11-12 12:30:00,292.69,293.01,292.61,292.94,12830.0,292.69,293.01,292.61,292.94,12830.0
2019-11-12 12:40:00,292.94,293.08,292.7,292.72,15263.0,292.94,293.08,292.7,292.72,15263.0
2019-11-12 12:50:00,292.7,292.99,292.53,292.76,15636.0,292.7,292.99,292.53,292.76,15636.0
2019-11-12 13:00:00,292.81,292.98,292.55,292.55,16481.0,292.81,292.98,292.55,292.55,16481.0
2019-11-12 13:10:00,292.66,292.86,292.65,292.75,26290.0,292.66,292.86,292.65,292.75,26290.0
2019-11-12 13:20:00,292.72,292.79,292.36,292.41,16931.0,292.72,292.79,292.36,292.41,16931.0
2019-11-12 13:30:00,292.3,292.46,292.16,292.28,20758.0,292.3,292.46,292.16,292.28,20758.0
2019-11-12 13:40:00,292.29,292.37,292.06,292.31,25912.0,292.29,292.37,292.06,292.31,25912.0
2019-11-12 13:50:00,292.29,292.4,292.05,292.06,8992.0,292.29,292.4,292.05,292.06,8992.0
2019-11-12 14:00:00,292.11,292.2,291.6,291.87,21952.0,292.11,292.2,291.6,291.87,21952.0
2019-11-12 14:10:00,291.91,291.92,290.99,291.19,22774.0,291.91,291.92,290.99,291.19,22774.0
2019-11-12 14:20:00,291.16,291.35,290.87,291.03,14218.0,291.16,291.35,290.87,291.03,14218.0
2019-11-12 14:30:00,291.03,291.55,291.01,291.26,10783.0,291.03,291.55,291.01,291.26,10783.0
2019-11-12 14:40:00,291.31,291.31,290.93,291.0,10514.0,291.31,291.31,290.93,291.0,10514.0
2019-11-12 14:50:00,290.91,290.96,290.27,290.77,14272.0,290.91,290.96,290.27,290.77,14272.0
2019-11-12 15:00:00,290.75,291.3,290.74,291.18,8196.0,290.75,291.3,290.74,291.18,8196.0
2019-11-12 15:10:00,291.13,291.15,290.63,290.89,12131.0,291.13,291.15,290.63,290.89,12131.0
2019-11-12 15:20:00,290.92,291.37,290.88,291.34,16452.0,290.92,291.37,290.88,291.34,16452.0
2019-11-12 15:30:00,291.33,291.6,291.33,291.52,25610.0,291.33,291.6,291.33,291.52,25610.0
2019-11-12 15:40:00,291.52,291.58,291.35,291.55,42448.0,291.52,291.58,291.35,291.55,42448.0
2019-11-12 15:50:00,291.55,291.96,291.38,291.74,64979.0,291.55,291.96,291.38,291.74,64979.0
2019-11-13 09:30:00,291.86,292.5,290.26,291.9,63108.0,291.86,292.5,290.26,291.9,63108.0
2019-11-13 09:40:00,291.75,292.28,291.56,291.76,64462.0,291.75,292.28,291.56,291.76,64462.0
2019-11-13 09:50:00,291.73,292.6,291.51,292.5,40106.0,291.73,292.6,291.51,292.5,40106.0
2019-11-13 10:00:00,292.62,292.66,292.18,292.65,21953.0,292.62,292.66,292.18,292.65,21953.0
2019-11-13 10:10:00,292.63,292.69,292.18,292.47,25642.0,292.63,292.69,292.18,292.47,25642.0
2019-11-13 10:20:00,292.43,292.68,292.32,292.57,16657.0,292.43,292.68,292.32,292.57,16657.0
2019-11-13 10:30:00,292.57,293.08,292.32,292.95,27729.0,292.57,293.08,292.32,292.95,27729.0
2019-11-13 10:40:00,292.96,293.06,292.56,292.7,62936.0,292.96,293.06,292.56,292.7,62936.0
2019-11-13 10:50:00,292.72,292.87,292.39,292.73,34261.0,292.72,292.87,292.39,292.73,34261.0
2019-11-13 11:00:00,292.65,292.71,291.83,291.87,21781.0,292.65,292.71,291.83,291.87,21781.0
2019-11-13 11:10:00,291.9,292.1,291.77,291.85,24720.0,291.9,292.1,291.77,291.85,24720.0
2019-11-13 11:20:00,291.94,292.21,291.6,291.6,45847.0,291.94,292.21,291.6,291.6,45847.0
2019-11-13 11:30:00,291.69,292.32,291.65,292.12,21531.0,291.69,292.32,291.65,292.12,21531.0
2019-11-13 11:40:00,292.03,292.53,292.0,292.34,15610.0,292.03,292.53,292.0,292.34,15610.0
2019-11-13 11:50:00,292.36,292.69,292.36,292.48,16520.0,292.36,292.69,292.36,292.48,16520.0
2019-11-13 12:00:00,292.52,292.69,292.4,292.59,17857.0,292.52,292.69,292.4,292.59,17857.0
2019-11-13 12:10:00,292.65,292.83,292.58,292.74,11731.0,292.65,292.83,292.58,292.74,11731.0
2019-11-13 12:20:00,292.71,292.8,292.65,292.73,13605.0,292.71,292.8,292.65,292.73,13605.0
2019-11-13 12:30:00,292.72,292.87,292.72,292.84,35571.0,292.72,292.87,292.72,292.84,35571.0
2019-11-13 12:40:00,292.85,292.91,292.72,292.88,21983.0,292.85,292.91,292.72,292.88,21983.0
2019-11-13 12:50:00,292.83,292.9,292.74,292.76,19688.0,292.83,292.9,292.74,292.76,19688.0
2019-11-13 13:00:00,292.78,292.89,292.65,292.89,12892.0,292.78,292.89,292.65,292.89,12892.0
2019-11-13 13:10:00,292.83,292.91,292.7,292.79,17376.0,292.83,292.91,292.7,292.79,17376.0
2019-11-13 13:20:00,292.76,292.88,292.68,292.82,9092.0,292.76,292.88,292.68,292.82,9092.0
2019-11-13 13:30:00,292.83,293.45,292.79,293.35,19200.0,292.83,293.45,292.79,293.35,19200.0
2019-11-13 13:40:00,293.41,293.43,292.99,293.29,14526.0,293.41,293.43,292.99,293.29,14526.0
2019-11-13 13:50:00,293.27,293.32,291.95,292.6,32141.0,293.27,293.32,291.95,292.6,32141.0
2019-11-13 14:00:00,292.53,292.54,291.99,292.35,15659.0,292.53,292.54,291.99,292.35,15659.0
2019-11-13 14:10:00,292.32,292.66,292.05,292.58,11592.0,292.32,292.66,292.05,292.58,11592.0
2019-11-13 14:20:00,292.5,292.77,292.47,292.68,17210.0,292.5,292.77,292.47,292.68,17210.0
2019-11-13 14:30:00,292.67,292.86,292.56,292.69,16220.0,292.67,292.86,292.56,292.69,16220.0
2019-11-13 14:40:00,292.63,293.0,292.63,292.7,19060.0,292.63,293.0,292.63,292.7,19060.0
2019-11-13 14:50:00,292.69,293.16,292.6,293.07,15006.0,292.69,293.16,292.6,293.07,15006.0
2019-11-13 15:00:00,293.11,293.28,292.94,293.11,32992.0,293.11,293.28,292.94,293.11,32992.0
2019-11-13 15:10:00,293.11,293.28,292.84,293.22,15776.0,293.11,293.28,292.84,293.22,15776.0
2019-11-13 15:20:00,293.27,293.46,293.23,293.41,23007.0,293.27,293.46,293.23,293.41,23007.0
2019-11-13 15:30:00,293.4,293.46,293.03,293.2,26829.0,293.4,293.46,293.03,293.2,26829.0
2019-11-13 15:40:00,293.2,293.46,293.15,293.44,36086.0,293.2,293.46,293.15,293.44,36086.0
2019-11-13 15:50:00,293.41,293.7,292.9,293.45,83979.0,293.41,293.7,292.9,293.45,83979.0
2019-11-14 09:30:00,293.54,293.94,292.15,293.16,44706.0,293.54,293.94,292.15,293.16,44706.0
2019-11-14 09:40:00,292.93,293.8,292.78,293.8,9125.0,292.93,293.8,292.78,293.8,9125.0
2019-11-14 09:50:00,293.72,294.56,293.68,294.4,31842.0,293.72,294.56,293.68,294.4,31842.0
2019-11-14 10:00:00,294.44,294.96,294.27,294.96,30720.0,294.44,294.96,294.27,294.96,30720.0
2019-11-14 10:10:00,294.95,294.95,294.6,294.82,33602.0,294.95,294.95,294.6,294.82,33602.0
2019-11-14 10:20:00,294.91,295.0,293.87,294.01,32944.0,294.91,295.0,293.87,294.01,32944.0
2019-11-14 10:30:00,293.98,294.24,293.67,294.02,20637.0,293.98,294.24,293.67,294.02,20637.0
2019-11-14 10:40:00,294.0,294.25,293.73,293.93,8898.0,294.0,294.25,293.73,293.93,8898.0
2019-11-14 10:50:00,294.02,294.02,293.57,293.58,12560.0,294.02,294.02,293.57,293.58,12560.0
2019-11-14 11:00:00,293.58,294.2,293.58,294.2,8239.0,293.58,294.2,293.58,294.2,8239.0
2019-11-14 11:10:00,294.12,294.18,293.66,293.87,24382.0,294.12,294.18,293.66,293.87,24382.0
2019-11-14 11:20:00,293.86,293.86,293.2,293.77,16813.0,293.86,293.86,293.2,293.77,16813.0
2019-11-14 11:30:00,293.91,293.96,293.25,293.42,15360.0,293.91,293.96,293.25,293.42,15360.0
2019-11-14 11:40:00,293.41,293.44,292.53,292.73,19658.0,293.41,293.44,292.53,292.73,19658.0
2019-11-14 11:50:00,292.76,293.07,292.71,292.71,17772.0,292.76,293.07,292.71,292.71,17772.0
2019-11-14 12:00:00,292.57,292.77,292.34,292.77,12216.0,292.57,292.77,292.34,292.77,12216.0
2019-11-14 12:10:00,292.73,292.97,292.51,292.7,24157.0,292.73,292.97,292.51,292.7,24157.0
2019-11-14 12:20:00,292.72,293.39,292.49,293.37,22813.0,292.72,293.39,292.49,293.37,22813.0
2019-11-14 12:30:00,293.38,293.55,293.02,293.39,9354.0,293.38,293.55,293.02,293.39,9354.0
2019-11-14 12:40:00,293.43,293.96,293.43,293.87,8251.0,293.43,293.96,293.43,293.87,8251.0
2019-11-14 12:50:00,293.97,293.97,293.6,293.85,28056.0,293.97,293.97,293.6,293.85,28056.0
2019-11-14 13:00:00,293.86,294.04,293.78,293.97,9520.0,293.86,294.04,293.78,293.97,9520.0
2019-11-14 13:10:00,294.11,294.11,293.82,293.94,8898.0,294.11,294.11,293.82,293.94,8898.0
2019-11-14 13:20:00,293.96,293.98,293.63,293.67,11600.0,293.96,293.98,293.63,293.67,11600.0
2019-11-14 13:30:00,293.66,293.96,293.66,293.89,9295.0,293.66,293.96,293.66,293.89,9295.0
2019-11-14 13:40:00,293.92,294.13,293.72,294.13,11684.0,293.92,294.13,293.72,294.13,11684.0
2019-11-14 13:50:00,294.13,294.25,293.33,293.95,26350.0,294.13,294.25,293.33,293.95,26350.0
2019-11-14 14:00:00,293.84,294.47,293.73,294.47,23976.0,293.84,294.47,293.73,294.47,23976.0
2019-11-14 14:10:00,294.45,294.62,294.31,294.48,11289.0,294.45,294.62,294.31,294.48,11289.0
2019-11-14 14:20:00,294.51,294.54,294.24,294.33,16678.0,294.51,294.54,294.24,294.33,16678.0
2019-11-14 14:30:00,294.34,294.6,294.31,294.48,14204.0,294.34,294.6,294.31,294.48,14204.0
2019-11-14 14:40:00,294.46,294.61,294.3,294.6,10098.0,294.46,294.61,294.3,294.6,10098.0
2019-11-14 14:50:00,294.67,294.74,294.56,294.59,24673.0,294.67,294.74,294.56,294.59,24673.0
2019-11-14 15:00:00,294.62,294.72,294.41,294.55,17534.0,294.62,294.72,294.41,294.55,17534.0
2019-11-14 15:10:00,294.56,294.72,294.52,294.61,34186.0,294.56,294.72,294.52,294.61,34186.0
2019-11-14 15:20:00,294.62,294.98,294.61,294.85,34830.0,294.62,294.98,294.61,294.85,34830.0
2019-11-14 15:30:00,294.91,294.96,294.63,294.82,28353.0,294.91,294.96,294.63,294.82,28353.0
2019-11-14 15:40:00,294.79,295.0,294.72,294.91,49999.0,294.79,295.0,294.72,294.91,49999.0
2019-11-14 15:50:00,294.95,295.08,294.39,294.56,94574.0,294.95,295.08,294.39,294.56,94574.0
2019-11-15 09:30:00,296.54,297.0,294.12,294.35,188822.0,296.54,297.0,294.12,294.35,188822.0
2019-11-15 09:40:00,294.44,294.78,293.56,294.78,29068.0,294.44,294.78,293.56,294.78,29068.0
2019-11-15 09:50:00,294.78,295.32,294.62,294.73,56532.0,294.78,295.32,294.62,294.73,56532.0
2019-11-15 10:00:00,294.81,295.49,294.74,295.41,29077.0,294.81,295.49,294.74,295.41,29077.0
2019-11-15 10:10:00,295.45,295.81,295.23,295.81,17616.0,295.45,295.81,295.23,295.81,17616.0
2019-11-15 10:20:00,295.67,295.79,295.26,295.5,23062.0,295.67,295.79,295.26,295.5,23062.0
2019-11-15 10:30:00,295.5,295.5,294.71,294.81,28332.0,295.5,295.5,294.71,294.81,28332.0
2019-11-15 10:40:00,294.8,295.05,294.54,294.6,26645.0,294.8,295.05,294.54,294.6,26645.0
2019-11-15 10:50:00,294.71,295.15,294.61,295.11,20544.0,294.71,295.15,294.61,295.11,20544.0
2019-11-15 11:00:00,295.11,295.79,294.88,295.69,35458.0,295.11,295.79,294.88,295.69,35458.0
2019-11-15 11:10:00,295.75,295.84,295.5,295.79,42736.0,295.75,295.84,295.5,295.79,42736.0
2019-11-15 11:20:00,295.8,295.85,295.51,295.69,38397.0,295.8,295.85,295.51,295.69,38397.0
2019-11-15 11:30:00,295.67,295.9,295.6,295.76,20613.0,295.67,295.9,295.6,295.76,20613.0
2019-11-15 11:40:00,295.77,295.87,295.56,295.74,10315.0,295.77,295.87,295.56,295.74,10315.0
2019-11-15 11:50:00,295.75,295.77,295.4,295.76,8751.0,295.75,295.77,295.4,295.76,8751.0
2019-11-15 12:00:00,295.79,296.03,295.52,295.56,26518.0,295.79,296.03,295.52,295.56,26518.0
2019-11-15 12:10:00,295.59,296.04,295.54,295.93,32851.0,295.59,296.04,295.54,295.93,32851.0
2019-11-15 12:20:00,295.99,296.31,295.94,296.3,24102.0,295.99,296.31,295.94,296.3,24102.0
2019-11-15 12:30:00,296.33,296.33,295.94,296.19,20323.0,296.33,296.33,295.94,296.19,20323.0
2019-11-15 12:40:00,296.23,296.39,296.2,296.3,19021.0,296.23,296.39,296.2,296.3,19021.0
2019-11-15 12:50:00,296.3,296.86,296.22,296.81,25706.0,296.3,296.86,296.22,296.81,25706.0
2019-11-15 13:00:00,296.8,296.87,296.59,296.62,17351.0,296.8,296.87,296.59,296.62,17351.0
2019-11-15 13:10:00,296.61,297.04,296.58,296.99,19432.0,296.61,297.04,296.58,296.99,19432.0
2019-11-15 13:20:00,296.96,297.01,296.45,296.5,16644.0,296.96,297.01,296.45,296.5,16644.0
2019-11-15 13:30:00,296.46,296.88,296.42,296.6,15652.0,296.46,296.88,296.42,296.6,15652.0
2019-11-15 13:40:00,296.59,296.73,296.4,296.69,14838.0,296.59,296.73,296.4,296.69,14838.0
2019-11-15 13:50:00,296.67,296.82,296.56,296.76,13217.0,296.67,296.82,296.56,296.76,13217.0
2019-11-15 14:00:00,296.73,297.0,296.65,296.89,18444.0,296.73,297.0,296.65,296.89,18444.0
2019-11-15 14:10:00,296.92,297.1,296.92,297.0,17215.0,296.92,297.1,296.92,297.0,17215.0
2019-11-15 14:20:00,297.0,297.32,296.97,297.05,14613.0,297.0,297.32,296.97,297.05,14613.0
2019-11-15 14:30:00,297.09,297.17,296.96,297.13,18830.0,297.09,297.17,296.96,297.13,18830.0
2019-11-15 14:40:00,297.1,297.34,296.82,296.86,14912.0,297.1,297.34,296.82,296.86,14912.0
2019-11-15 14:50:00,296.83,297.09,296.83,296.94,14258.0,296.83,297.09,296.83,296.94,14258.0
2019-11-15 15:00:00,297.02,297.16,296.93,296.97,16454.0,297.02,297.16,296.93,296.97,16454.0
2019-11-15 15:10:00,296.98,297.33,296.95,297.12,21402.0,296.98,297.33,296.95,297.12,21402.0
2019-11-15 15:20:00,297.15,297.18,296.68,296.78,18819.0,297.15,297.18,296.68,296.78,18819.0
2019-11-15 15:30:00,296.81,296.84,296.41,296.78,30246.0,296.81,296.84,296.41,296.78,30246.0
2019-11-15 15:40:00,296.78,296.96,296.66,296.86,32963.0,296.78,296.96,296.66,296.86,32963.0
2019-11-15 15:50:00,296.82,297.49,296.82,297.48,115146.0,296.82,297.49,296.82,297.48,115146.0
2019-11-18 09:30:00,297.55,298.0,296.53,296.53,76996.0,297.55,298.0,296.53,296.53,76996.0
2019-11-18 09:40:00,296.51,297.99,296.0,297.64,35923.0,296.51,297.99,296.0,297.64,35923.0
2019-11-18 09:50:00,297.6,298.1,297.34,297.35,49854.0,297.6,298.1,297.34,297.35,49854.0
2019-11-18 10:00:00,297.46,297.8,296.33,296.42,23997.0,297.46,297.8,296.33,296.42,23997.0
2019-11-18 10:10:00,296.42,297.05,296.28,296.81,12772.0,296.42,297.05,296.28,296.81,12772.0
2019-11-18 10:20:00,296.79,296.88,296.43,296.65,13776.0,296.79,296.88,296.43,296.65,13776.0
2019-11-18 10:30:00,296.62,297.56,296.62,297.56,14567.0,296.62,297.56,296.62,297.56,14567.0
2019-11-18 10:40:00,297.68,297.73,297.19,297.47,15687.0,297.68,297.73,297.19,297.47,15687.0
2019-11-18 10:50:00,297.48,297.94,297.47,297.65,27683.0,297.48,297.94,297.47,297.65,27683.0
2019-11-18 11:00:00,297.72,297.74,297.32,297.45,15788.0,297.72,297.74,297.32,297.45,15788.0
2019-11-18 11:10:00,297.5,297.97,297.24,297.38,19051.0,297.5,297.97,297.24,297.38,19051.0
2019-11-18 11:20:00,297.58,298.09,297.41,297.83,9824.0,297.58,298.09,297.41,297.83,9824.0
2019-11-18 11:30:00,297.84,298.34,297.84,298.15,16174.0,297.84,298.34,297.84,298.15,16174.0
2019-11-18 11:40:00,298.13,298.56,298.01,298.27,26105.0,298.13,298.56,298.01,298.27,26105.0
2019-11-18 11:50:00,298.3,298.46,298.21,298.41,7284.0,298.3,298.46,298.21,298.41,7284.0
2019-11-18 12:00:00,298.45,298.46,297.77,297.84,11334.0,298.45,298.46,297.77,297.84,11334.0
2019-11-18 12:10:00,297.87,297.99,297.61,297.61,6851.0,297.87,297.99,297.61,297.61,6851.0
2019-11-18 12:20:00,297.76,297.86,297.24,297.27,14327.0,297.76,297.86,297.24,297.27,14327.0
2019-11-18 12:30:00,297.36,297.36,296.8,296.98,20259.0,297.36,297.36,296.8,296.98,20259.0
2019-11-18 12:40:00,297.0,297.05,296.49,296.94,28352.0,297.0,297.05,296.49,296.94,28352.0
2019-11-18 12:50:00,296.93,297.08,296.91,297.0,12106.0,296.93,297.08,296.91,297.0,12106.0
2019-11-18 13:00:00,296.99,297.22,296.91,297.07,44608.0,296.99,297.22,296.91,297.07,44608.0
2019-11-18 13:10:00,297.07,297.26,296.87,297.13,12233.0,297.07,297.26,296.87,297.13,12233.0
2019-11-18 13:20:00,297.19,297.54,297.18,297.44,27836.0,297.19,297.54,297.18,297.44,27836.0
2019-11-18 13:30:00,297.48,297.77,297.23,297.7,22649.0,297.48,297.77,297.23,297.7,22649.0
2019-11-18 13:40:00,297.7,298.04,297.64,297.81,16931.0,297.7,298.04,297.64,297.81,16931.0
2019-11-18 13:50:00,297.8,297.96,297.64,297.92,11457.0,297.8,297.96,297.64,297.92,11457.0
2019-11-18 14:00:00,297.9,297.95,297.51,297.85,11621.0,297.9,297.95,297.51,297.85,11621.0
2019-11-18 14:10:00,297.88,298.2,297.8,298.14,16001.0,297.88,298.2,297.8,298.14,16001.0
2019-11-18 14:20:00,298.13,298.42,297.97,298.07,19409.0,298.13,298.42,297.97,298.07,19409.0
2019-11-18 14:30:00,298.09,298.16,297.8,297.87,13878.0,298.09,298.16,297.8,297.87,13878.0
2019-11-18 14:40:00,297.91,298.15,297.9,297.95,11482.0,297.91,298.15,297.9,297.95,11482.0
2019-11-18 14:50:00,297.99,298.15,297.71,297.71,14396.0,297.99,298.15,297.71,297.71,14396.0
2019-11-18 15:00:00,297.74,297.8,297.6,297.8,10018.0,297.74,297.8,297.6,297.8,10018.0
2019-11-18 15:10:00,297.79,297.79,297.32,297.48,21342.0,297.79,297.79,297.32,297.48,21342.0
2019-11-18 15:20:00,297.47,297.79,297.44,297.79,12357.0,297.47,297.79,297.44,297.79,12357.0
2019-11-18 15:30:00,297.77,297.82,297.52,297.57,28383.0,297.77,297.82,297.52,297.57,28383.0
2019-11-18 15:40:00,297.6,297.65,296.9,296.96,24107.0,297.6,297.65,296.9,296.96,24107.0
2019-11-18 15:50:00,296.97,297.44,296.91,297.13,81653.0,296.97,297.44,296.91,297.13,81653.0
2019-11-19 09:30:00,298.75,298.75,296.99,297.64,58797.0,298.75,298.75,296.99,297.64,58797.0
2019-11-19 09:40:00,297.53,297.88,296.78,297.73,29180.0,297.53,297.88,296.78,297.73,29180.0
2019-11-19 09:50:00,297.73,297.91,296.39,297.01,33924.0,297.73,297.91,296.39,297.01,33924.0
2019-11-19 10:00:00,296.94,297.97,296.93,297.76,47540.0,296.94,297.97,296.93,297.76,47540.0
2019-11-19 10:10:00,297.69,298.19,297.64,298.17,24524.0,297.69,298.19,297.64,298.17,24524.0
2019-11-19 10:20:00,298.19,298.23,297.81,298.15,20299.0,298.19,298.23,297.81,298.15,20299.0
2019-11-19 10:30:00,298.16,298.23,297.72,297.85,26460.0,298.16,298.23,297.72,297.85,26460.0
2019-11-19 10:40:00,297.93,298.0,297.08,297.19,26840.0,297.93,298.0,297.08,297.19,26840.0
2019-11-19 10:50:00,297.2,297.44,296.99,297.22,35069.0,297.2,297.44,296.99,297.22,35069.0
2019-11-19 11:00:00,297.26,297.6,297.06,297.16,15479.0,297.26,297.6,297.06,297.16,15479.0
2019-11-19 11:10:00,297.12,297.47,296.89,297.47,19782.0,297.12,297.47,296.89,297.47,19782.0
2019-11-19 11:20:00,297.48,298.6,297.33,298.5,31584.0,297.48,298.6,297.33,298.5,31584.0
2019-11-19 11:30:00,298.6,298.9,298.26,298.47,37972.0,298.6,298.9,298.26,298.47,37972.0
2019-11-19 11:40:00,298.51,298.6,298.14,298.6,14220.0,298.51,298.6,298.14,298.6,14220.0
2019-11-19 11:50:00,298.59,298.82,298.36,298.54,20908.0,298.59,298.82,298.36,298.54,20908.0
2019-11-19 12:00:00,298.54,298.64,297.91,298.26,32978.0,298.54,298.64,297.91,298.26,32978.0
2019-11-19 12:10:00,298.31,298.69,298.2,298.56,17753.0,298.31,298.69,298.2,298.56,17753.0
2019-11-19 12:20:00,298.63,298.91,298.57,298.7,21527.0,298.63,298.91,298.57,298.7,21527.0
2019-11-19 12:30:00,298.71,298.77,298.46,298.68,18465.0,298.71,298.77,298.46,298.68,18465.0
2019-11-19 12:40:00,298.69,298.86,298.26,298.79,28748.0,298.69,298.86,298.26,298.79,28748.0
2019-11-19 12:50:00,298.83,298.91,298.66,298.77,7852.0,298.83,298.91,298.66,298.77,7852.0
2019-11-19 13:00:00,298.77,298.83,298.35,298.41,6254.0,298.77,298.83,298.35,298.41,6254.0
2019-11-19 13:10:00,298.48,298.87,298.45,298.82,7355.0,298.48,298.87,298.45,298.82,7355.0
2019-11-19 13:20:00,298.9,298.91,298.69,298.9,8386.0,298.9,298.91,298.69,298.9,8386.0
2019-11-19 13:30:00,298.84,299.09,298.84,299.06,11027.0,298.84,299.09,298.84,299.06,11027.0
2019-11-19 13:40:00,299.06,299.7,299.05,299.56,21644.0,299.06,299.7,299.05,299.56,21644.0
2019-11-19 13:50:00,299.53,299.59,299.34,299.4,14634.0,299.53,299.59,299.34,299.4,14634.0
2019-11-19 14:00:00,299.45,299.88,299.38,299.85,15961.0,299.45,299.88,299.38,299.85,15961.0
2019-11-19 14:10:00,299.85,300.36,299.81,300.19,48774.0,299.85,300.36,299.81,300.19,48774.0
2019-11-19 14:20:00,300.23,300.55,300.1,300.42,26591.0,300.23,300.55,300.1,300.42,26591.0
2019-11-19 14:30:00,300.43,300.5,300.19,300.37,15391.0,300.43,300.5,300.19,300.37,15391.0
2019-11-19 14:40:00,300.39,300.6,300.25,300.58,20977.0,300.39,300.6,300.25,300.58,20977.0
2019-11-19 14:50:00,300.55,300.56,300.16,300.25,15746.0,300.55,300.56,300.16,300.25,15746.0
2019-11-19 15:00:00,300.26,300.44,300.08,300.34,17152.0,300.26,300.44,300.08,300.34,17152.0
2019-11-19 15:10:00,300.39,300.63,300.15,300.58,22326.0,300.39,300.63,300.15,300.58,22326.0
2019-11-19 15:20:00,300.55,300.65,300.41,300.51,37100.0,300.55,300.65,300.41,300.51,37100.0
2019-11-19 15:30:00,300.56,300.74,300.34,300.56,34860.0,300.56,300.74,300.34,300.56,34860.0
2019-11-19 15:40:00,300.54,300.71,300.33,300.49,41218.0,300.54,300.71,300.33,300.49,41218.0
2019-11-19 15:50:00,300.44,300.73,300.0,300.61,104186.0,300.44,300.73,300.0,300.61,104186.0
2019-11-20 09:30:00,299.39,301.6,298.81,300.38,80423.0,299.39,301.6,298.81,300.38,80423.0
2019-11-20 09:40:00,300.24,301.5,300.0,301.35,51488.0,300.24,301.5,300.0,301.35,51488.0
2019-11-20 09:50:00,301.34,301.37,300.54,301.08,40463.0,301.34,301.37,300.54,301.08,40463.0
2019-11-20 10:00:00,301.13,301.43,300.74,301.06,40575.0,301.13,301.43,300.74,301.06,40575.0
2019-11-20 10:10:00,300.94,301.5,300.85,301.38,49413.0,300.94,301.5,300.85,301.38,49413.0
2019-11-20 10:20:00,301.45,301.47,300.7,301.17,27837.0,301.45,301.47,300.7,301.17,27837.0
2019-11-20 10:30:00,301.08,301.78,301.0,301.69,41840.0,301.08,301.78,301.0,301.69,41840.0
2019-11-20 10:40:00,301.71,302.05,301.32,301.77,20046.0,301.71,302.05,301.32,301.77,20046.0
2019-11-20 10:50:00,301.88,302.03,301.69,301.83,26919.0,301.88,302.03,301.69,301.83,26919.0
2019-11-20 11:00:00,301.86,301.89,301.12,301.14,25805.0,301.86,301.89,301.12,301.14,25805.0
2019-11-20 11:10:00,301.19,301.2,300.78,300.82,19943.0,301.19,301.2,300.78,300.82,19943.0
2019-11-20 11:20:00,300.82,301.06,300.53,300.59,14037.0,300.82,301.06,300.53,300.59,14037.0
2019-11-20 11:30:00,300.51,301.07,300.15,300.83,21203.0,300.51,301.07,300.15,300.83,21203.0
2019-11-20 11:40:00,300.85,300.93,300.52,300.77,13128.0,300.85,300.93,300.52,300.77,13128.0
2019-11-20 11:50:00,300.74,300.75,300.24,300.5,24544.0,300.74,300.75,300.24,300.5,24544.0
2019-11-20 12:00:00,300.51,300.59,299.87,299.91,29872.0,300.51,300.59,299.87,299.91,29872.0
2019-11-20 12:10:00,299.99,300.34,299.93,300.34,29135.0,299.99,300.34,299.93,300.34,29135.0
2019-11-20 12:20:00,300.25,300.61,300.15,300.28,24260.0,300.25,300.61,300.15,300.28,24260.0
2019-11-20 12:30:00,300.25,300.63,299.98,300.51,21106.0,300.25,300.63,299.98,300.51,21106.0
2019-11-20 12:40:00,300.45,300.45,300.19,300.22,7050.0,300.45,300.45,300.19,300.22,7050.0
2019-11-20 12:50:00,300.32,300.43,298.0,298.92,41091.0,300.32,300.43,298.0,298.92,41091.0
2019-11-20 13:00:00,298.8,299.12,297.7,297.78,34701.0,298.8,299.12,297.7,297.78,34701.0
2019-11-20 13:10:00,297.7,297.76,297.05,297.25,31658.0,297.7,297.76,297.05,297.25,31658.0
2019-11-20 13:20:00,297.42,297.82,297.3,297.3,16934.0,297.42,297.82,297.3,297.3,16934.0
2019-11-20 13:30:00,297.53,298.37,297.41,297.77,19450.0,297.53,298.37,297.41,297.77,19450.0
2019-11-20 13:40:00,297.65,298.25,297.65,297.89,9206.0,297.65,298.25,297.65,297.89,9206.0
2019-11-20 13:50:00,297.94,298.89,297.94,298.62,16014.0,297.94,298.89,297.94,298.62,16014.0
2019-11-20 14:00:00,298.79,299.23,298.63,299.0,10548.0,298.79,299.23,298.63,299.0,10548.0
2019-11-20 14:10:00,299.02,299.13,298.54,299.04,13650.0,299.02,299.13,298.54,299.04,13650.0
2019-11-20 14:20:00,299.15,299.46,298.85,299.37,12730.0,299.15,299.46,298.85,299.37,12730.0
2019-11-20 14:30:00,299.36,299.72,299.35,299.56,21610.0,299.36,299.72,299.35,299.56,21610.0
2019-11-20 14:40:00,299.44,299.63,299.2,299.41,14558.0,299.44,299.63,299.2,299.41,14558.0
2019-11-20 14:50:00,299.43,299.67,299.35,299.46,13437.0,299.43,299.67,299.35,299.46,13437.0
2019-11-20 15:00:00,299.48,299.64,299.27,299.53,9473.0,299.48,299.64,299.27,299.53,9473.0
2019-11-20 15:10:00,299.53,299.6,299.24,299.24,12158.0,299.53,299.6,299.24,299.24,12158.0
2019-11-20 15:20:00,299.26,299.42,299.03,299.09,13003.0,299.26,299.42,299.03,299.09,13003.0
2019-11-20 15:30:00,299.05,299.32,298.98,299.3,20732.0,299.05,299.32,298.98,299.3,20732.0
2019-11-20 15:40:00,299.31,300.2,299.31,299.93,28563.0,299.31,300.2,299.31,299.93,28563.0
2019-11-20 15:50:00,299.94,300.15,299.58,300.1,81742.0,299.94,300.15,299.58,300.1,81742.0
2019-11-21 09:30:00,298.99,299.99,298.42,299.69,57942.0,298.99,299.99,298.42,299.69,57942.0
2019-11-21 09:40:00,299.61,300.35,299.45,299.78,54118.0,299.61,300.35,299.45,299.78,54118.0
2019-11-21 09:50:00,299.71,299.81,298.97,298.98,42969.0,299.71,299.81,298.97,298.98,42969.0
2019-11-21 10:00:00,298.92,299.46,298.31,298.78,25449.0,298.92,299.46,298.31,298.78,25449.0
2019-11-21 10:10:00,298.83,299.27,297.54,297.66,29471.0,298.83,299.27,297.54,297.66,29471.0
2019-11-21 10:20:00,297.52,298.07,297.52,297.6,23827.0,297.52,298.07,297.52,297.6,23827.0
2019-11-21 10:30:00,297.52,297.99,296.62,297.93,48599.0,297.52,297.99,296.62,297.93,48599.0
2019-11-21 10:40:00,297.99,298.0,297.2,297.3,17211.0,297.99,298.0,297.2,297.3,17211.0
2019-11-21 10:50:00,297.23,298.05,297.11,297.86,19381.0,297.23,298.05,297.11,297.86,19381.0
2019-11-21 11:00:00,297.9,298.6,297.87,298.27,18652.0,297.9,298.6,297.87,298.27,18652.0
2019-11-21 11:10:00,298.25,298.44,298.01,298.17,13234.0,298.25,298.44,298.01,298.17,13234.0
2019-11-21 11:20:00,298.12,298.27,297.73,297.73,15021.0,298.12,298.27,297.73,297.73,15021.0
2019-11-21 11:30:00,297.75,297.92,297.32,297.42,12185.0,297.75,297.92,297.32,297.42,12185.0
2019-11-21 11:40:00,297.55,297.78,297.38,297.47,8367.0,297.55,297.78,297.38,297.47,8367.0
2019-11-21 11:50:00,297.46,297.47,297.12,297.13,12922.0,297.46,297.47,297.12,297.13,12922.0
2019-11-21 12:00:00,297.13,297.61,296.92,297.4,10221.0,297.13,297.61,296.92,297.4,10221.0
2019-11-21 12:10:00,297.42,297.51,296.79,296.8,8026.0,297.42,297.51,296.79,296.8,8026.0
2019-11-21 12:20:00,296.8,298.03,296.78,298.02,7193.0,296.8,298.03,296.78,298.02,7193.0
2019-11-21 12:30:00,298.05,298.4,297.84,298.26,12960.0,298.05,298.4,297.84,298.26,12960.0
2019-11-21 12:40:00,298.18,298.32,297.95,297.95,10345.0,298.18,298.32,297.95,297.95,10345.0
2019-11-21 12:50:00,298.09,298.38,297.92,298.31,6862.0,298.09,298.38,297.92,298.31,6862.0
2019-11-21 13:00:00,298.4,298.69,298.4,298.49,9780.0,298.4,298.69,298.4,298.49,9780.0
2019-11-21 13:10:00,298.46,298.46,297.92,298.25,8010.0,298.46,298.46,297.92,298.25,8010.0
2019-11-21 13:20:00,298.33,298.41,298.12,298.34,5671.0,298.33,298.41,298.12,298.34,5671.0
2019-11-21 13:30:00,298.39,298.45,297.88,298.11,6525.0,298.39,298.45,297.88,298.11,6525.0
2019-11-21 13:40:00,298.14,298.65,297.99,298.55,27958.0,298.14,298.65,297.99,298.55,27958.0
2019-11-21 13:50:00,298.65,298.73,298.36,298.4,14213.0,298.65,298.73,298.36,298.4,14213.0
2019-11-21 14:00:00,298.43,298.94,298.36,298.77,21243.0,298.43,298.94,298.36,298.77,21243.0
2019-11-21 14:10:00,298.68,299.44,298.68,299.34,13268.0,298.68,299.44,298.68,299.34,13268.0
2019-11-21 14:20:00,299.38,299.6,299.06,299.31,24059.0,299.38,299.6,299.06,299.31,24059.0
2019-11-21 14:30:00,299.39,299.42,299.12,299.15,12976.0,299.39,299.42,299.12,299.15,12976.0
2019-11-21 14:40:00,299.12,299.14,298.87,299.0,5481.0,299.12,299.14,298.87,299.0,5481.0
2019-11-21 14:50:00,298.95,299.11,298.84,298.95,10471.0,298.95,299.11,298.84,298.95,10471.0
2019-11-21 15:00:00,299.03,299.03,298.68,298.79,12160.0,299.03,299.03,298.68,298.79,12160.0
2019-11-21 15:10:00,298.8,298.8,298.51,298.56,13156.0,298.8,298.8,298.51,298.56,13156.0
2019-11-21 15:20:00,298.55,298.69,298.4,298.6,11611.0,298.55,298.69,298.4,298.6,11611.0
2019-11-21 15:30:00,298.62,298.68,298.28,298.3,18623.0,298.62,298.68,298.28,298.3,18623.0
2019-11-21 15:40:00,298.31,298.44,298.17,298.2,22930.0,298.31,298.44,298.17,298.2,22930.0
2019-11-21 15:50:00,298.19,298.93,297.85,298.81,85268.0,298.19,298.93,297.85,298.81,85268.0
2019-11-22 09:30:00,299.59,299.92,298.28,299.59,39758.0,299.59,299.92,298.28,299.59,39758.0
2019-11-22 09:40:00,299.52,299.9,298.29,298.53,16539.0,299.52,299.9,298.29,298.53,16539.0
2019-11-22 09:50:00,298.53,299.0,297.9,298.66,34654.0,298.53,299.0,297.9,298.66,34654.0
2019-11-22 10:00:00,298.59,298.87,298.11,298.22,26644.0,298.59,298.87,298.11,298.22,26644.0
2019-11-22 10:10:00,298.16,298.61,297.82,297.96,18750.0,298.16,298.61,297.82,297.96,18750.0
2019-11-22 10:20:00,297.95,298.21,296.79,296.9,12206.0,297.95,298.21,296.79,296.9,12206.0
2019-11-22 10:30:00,296.79,297.07,295.8,296.37,26292.0,296.79,297.07,295.8,296.37,26292.0
2019-11-22 10:40:00,296.52,297.06,296.48,296.76,29929.0,296.52,297.06,296.48,296.76,29929.0
2019-11-22 10:50:00,296.71,297.31,296.39,297.26,15748.0,296.71,297.31,296.39,297.26,15748.0
2019-11-22 11:00:00,297.16,297.44,296.44,296.76,19085.0,297.16,297.44,296.44,296.76,19085.0
2019-11-22 11:10:00,296.83,296.99,296.05,296.34,21588.0,296.83,296.99,296.05,296.34,21588.0
2019-11-22 11:20:00,296.3,297.13,296.22,297.05,47526.0,296.3,297.13,296.22,297.05,47526.0
2019-11-22 11:30:00,297.16,297.29,296.83,296.83,11215.0,297.16,297.29,296.83,296.83,11215.0
2019-11-22 11:40:00,296.91,297.07,296.74,296.98,12378.0,296.91,297.07,296.74,296.98,12378.0
2019-11-22 11:50:00,296.97,297.08,296.7,296.7,12827.0,296.97,297.08,296.7,296.7,12827.0
2019-11-22 12:00:00,296.51,296.65,296.2,296.65,9120.0,296.51,296.65,296.2,296.65,9120.0
2019-11-22 12:10:00,296.65,296.68,295.89,296.49,27885.0,296.65,296.68,295.89,296.49,27885.0
2019-11-22 12:20:00,296.56,296.95,296.35,296.35,20664.0,296.56,296.95,296.35,296.35,20664.0
2019-11-22 12:30:00,296.49,296.62,296.28,296.5,7700.0,296.49,296.62,296.28,296.5,7700.0
2019-11-22 12:40:00,296.48,296.92,296.48,296.79,7596.0,296.48,296.92,296.48,296.79,7596.0
2019-11-22 12:50:00,296.91,297.12,296.84,297.04,6400.0,296.91,297.12,296.84,297.04,6400.0
2019-11-22 13:00:00,297.04,297.25,296.95,297.25,8189.0,297.04,297.25,296.95,297.25,8189.0
2019-11-22 13:10:00,297.2,297.21,296.88,296.96,8427.0,297.2,297.21,296.88,296.96,8427.0
2019-11-22 13:20:00,296.96,297.21,296.94,297.0,18737.0,296.96,297.21,296.94,297.0,18737.0
2019-11-22 13:30:00,297.03,297.08,296.61,296.65,9869.0,297.03,297.08,296.61,296.65,9869.0
2019-11-22 13:40:00,296.71,297.1,296.71,296.79,12657.0,296.71,297.1,296.71,296.79,12657.0
2019-11-22 13:50:00,296.59,297.33,296.59,297.26,18337.0,296.59,297.33,296.59,297.26,18337.0
2019-11-22 14:00:00,297.2,297.4,297.02,297.3,15580.0,297.2,297.4,297.02,297.3,15580.0
2019-11-22 14:10:00,297.3,297.44,297.21,297.3,11401.0,297.3,297.44,297.21,297.3,11401.0
2019-11-22 14:20:00,297.4,297.53,297.21,297.21,18233.0,297.4,297.53,297.21,297.21,18233.0
2019-11-22 14:30:00,297.24,297.61,297.16,297.5,9794.0,297.24,297.61,297.16,297.5,9794.0
2019-11-22 14:40:00,297.44,298.18,297.32,298.11,18103.0,297.44,298.18,297.32,298.11,18103.0
2019-11-22 14:50:00,298.11,298.24,297.97,298.18,19548.0,298.11,298.24,297.97,298.18,19548.0
2019-11-22 15:00:00,298.19,298.69,298.07,298.69,14616.0,298.19,298.69,298.07,298.69,14616.0
2019-11-22 15:10:00,298.69,298.89,298.49,298.81,32589.0,298.69,298.89,298.49,298.81,32589.0
2019-11-22 15:20:00,298.81,299.32,298.78,299.31,39046.0,298.81,299.32,298.78,299.31,39046.0
2019-11-22 15:30:00,299.29,299.49,298.97,299.08,38414.0,299.29,299.49,298.97,299.08,38414.0
2019-11-22 15:40:00,299.08,299.14,298.59,298.67,26617.0,299.08,299.14,298.59,298.67,26617.0
2019-11-22 15:50:00,298.61,299.41,298.44,299.4,113584.0,298.61,299.41,298.44,299.4,113584.0
2019-11-25 09:30:00,300.48,302.21,300.48,302.09,60517.0,300.48,302.21,300.48,302.09,60517.0
2019-11-25 09:40:00,301.97,302.55,301.23,302.05,79377.0,301.97,302.55,301.23,302.05,79377.0
2019-11-25 09:50:00,301.96,302.82,301.38,301.61,63422.0,301.96,302.82,301.38,301.61,63422.0
2019-11-25 10:00:00,301.64,302.04,300.78,302.04,27279.0,301.64,302.04,300.78,302.04,27279.0
2019-11-25 10:10:00,302.02,302.04,301.19,301.57,43657.0,302.02,302.04,301.19,301.57,43657.0
2019-11-25 10:20:00,301.66,302.74,301.59,302.55,25186.0,301.66,302.74,301.59,302.55,25186.0
2019-11-25 10:30:00,302.65,303.35,302.5,303.21,52273.0,302.65,303.35,302.5,303.21,52273.0
2019-11-25 10:40:00,303.18,303.51,303.06,303.51,51262.0,303.18,303.51,303.06,303.51,51262.0
2019-11-25 10:50:00,303.55,303.71,303.09,303.28,23180.0,303.55,303.71,303.09,303.28,23180.0
2019-11-25 11:00:00,303.29,303.78,303.25,303.55,20629.0,303.29,303.78,303.25,303.55,20629.0
2019-11-25 11:10:00,303.57,303.75,303.33,303.59,24647.0,303.57,303.75,303.33,303.59,24647.0
2019-11-25 11:20:00,303.5,303.98,303.23,303.78,22389.0,303.5,303.98,303.23,303.78,22389.0
2019-11-25 11:30:00,303.78,303.81,303.2,303.26,23934.0,303.78,303.81,303.2,303.26,23934.0
2019-11-25 11:40:00,303.26,303.34,303.06,303.22,20763.0,303.26,303.34,303.06,303.22,20763.0
2019-11-25 11:50:00,303.2,304.06,303.2,304.03,22024.0,303.2,304.06,303.2,304.03,22024.0
2019-11-25 12:00:00,304.02,304.2,303.71,303.92,16611.0,304.02,304.2,303.71,303.92,16611.0
2019-11-25 12:10:00,303.91,303.92,303.43,303.52,13464.0,303.91,303.92,303.43,303.52,13464.0
2019-11-25 12:20:00,303.52,303.56,303.26,303.31,13887.0,303.52,303.56,303.26,303.31,13887.0
2019-11-25 12:30:00,303.36,303.55,303.29,303.34,12358.0,303.36,303.55,303.29,303.34,12358.0
2019-11-25 12:40:00,303.31,303.56,303.26,303.4,11880.0,303.31,303.56,303.26,303.4,11880.0
2019-11-25 12:50:00,303.32,303.43,303.2,303.43,11932.0,303.32,303.43,303.2,303.43,11932.0
2019-11-25 13:00:00,303.43,303.77,303.42,303.49,16776.0,303.43,303.77,303.42,303.49,16776.0
2019-11-25 13:10:00,303.52,303.86,303.49,303.72,13345.0,303.52,303.86,303.49,303.72,13345.0
2019-11-25 13:20:00,303.72,304.29,303.72,304.22,20261.0,303.72,304.29,303.72,304.22,20261.0
2019-11-25 13:30:00,304.26,304.29,304.08,304.25,16797.0,304.26,304.29,304.08,304.25,16797.0
2019-11-25 13:40:00,304.25,304.35,304.0,304.27,14408.0,304.25,304.35,304.0,304.27,14408.0
2019-11-25 13:50:00,304.24,304.47,304.1,304.15,29575.0,304.24,304.47,304.1,304.15,29575.0
2019-11-25 14:00:00,304.13,304.37,303.89,304.34,17200.0,304.13,304.37,303.89,304.34,17200.0
2019-11-25 14:10:00,304.34,304.37,304.15,304.3,18716.0,304.34,304.37,304.15,304.3,18716.0
2019-11-25 14:20:00,304.28,304.37,304.19,304.26,17746.0,304.28,304.37,304.19,304.26,17746.0
2019-11-25 14:30:00,304.25,304.38,304.04,304.08,16646.0,304.25,304.38,304.04,304.08,16646.0
2019-11-25 14:40:00,304.06,304.69,304.0,304.65,25073.0,304.06,304.69,304.0,304.65,25073.0
2019-11-25 14:50:00,304.64,304.82,304.56,304.77,26553.0,304.64,304.82,304.56,304.77,26553.0
2019-11-25 15:00:00,304.76,304.83,304.5,304.56,43955.0,304.76,304.83,304.5,304.56,43955.0
2019-11-25 15:10:00,304.58,304.59,304.35,304.51,15670.0,304.58,304.59,304.35,304.51,15670.0
2019-11-25 15:20:00,304.51,304.86,304.51,304.75,17746.0,304.51,304.86,304.51,304.75,17746.0
2019-11-25 15:30:00,304.75,304.83,304.38,304.55,26008.0,304.75,304.83,304.38,304.55,26008.0
2019-11-25 15:40:00,304.56,304.83,304.39,304.76,32656.0,304.56,304.83,304.39,304.76,32656.0
2019-11-25 15:50:00,304.74,305.45,304.43,305.32,172310.0,304.74,305.45,304.43,305.32,172310.0
2019-11-26 09:30:00,305.0,307.75,305.0,306.25,96362.0,305.0,307.75,305.0,306.25,96362.0
2019-11-26 09:40:00,306.03,306.97,304.89,305.24,40494.0,306.03,306.97,304.89,305.24,40494.0
2019-11-26 09:50:00,305.31,306.55,305.04,306.16,54126.0,305.31,306.55,305.04,306.16,54126.0
2019-11-26 10:00:00,306.35,306.64,305.91,306.18,46630.0,306.35,306.64,305.91,306.18,46630.0
2019-11-26 10:10:00,306.16,307.24,306.09,307.1,43222.0,306.16,307.24,306.09,307.1,43222.0
2019-11-26 10:20:00,307.18,307.46,306.99,307.24,28620.0,307.18,307.46,306.99,307.24,28620.0
2019-11-26 10:30:00,307.2,307.2,306.6,306.88,16589.0,307.2,307.2,306.6,306.88,16589.0
2019-11-26 10:40:00,306.89,307.04,306.39,306.39,23175.0,306.89,307.04,306.39,306.39,23175.0
2019-11-26 10:50:00,306.48,307.29,306.48,306.97,26410.0,306.48,307.29,306.48,306.97,26410.0
2019-11-26 11:00:00,306.98,307.48,306.87,307.05,26346.0,306.98,307.48,306.87,307.05,26346.0
2019-11-26 11:10:00,307.09,307.84,307.08,307.84,18221.0,307.09,307.84,307.08,307.84,18221.0
2019-11-26 11:20:00,307.82,307.89,307.61,307.69,20676.0,307.82,307.89,307.61,307.69,20676.0
2019-11-26 11:30:00,307.66,307.92,307.39,307.69,26085.0,307.66,307.92,307.39,307.69,26085.0
2019-11-26 11:40:00,307.66,307.75,307.37,307.47,16301.0,307.66,307.75,307.37,307.47,16301.0
2019-11-26 11:50:00,307.51,307.79,307.11,307.24,31313.0,307.51,307.79,307.11,307.24,31313.0
2019-11-26 12:00:00,307.25,307.89,307.25,307.85,17965.0,307.25,307.89,307.25,307.85,17965.0
2019-11-26 12:10:00,307.84,308.12,307.81,307.92,29915.0,307.84,308.12,307.81,307.92,29915.0
2019-11-26 12:20:00,307.98,308.05,307.8,308.05,15805.0,307.98,308.05,307.8,308.05,15805.0
2019-11-26 12:30:00,308.02,308.16,307.89,307.93,17749.0,308.02,308.16,307.89,307.93,17749.0
2019-11-26 12:40:00,307.97,308.06,307.69,307.72,28252.0,307.97,308.06,307.69,307.72,28252.0
2019-11-26 12:50:00,307.69,308.05,307.61,308.0,10608.0,307.69,308.05,307.61,308.0,10608.0
2019-11-26 13:00:00,308.08,308.19,307.86,307.95,13390.0,308.08,308.19,307.86,307.95,13390.0
2019-11-26 13:10:00,307.96,308.4,307.92,308.22,28167.0,307.96,308.4,307.92,308.22,28167.0
2019-11-26 13:20:00,308.2,308.31,307.92,308.3,13305.0,308.2,308.31,307.92,308.3,13305.0
2019-11-26 13:30:00,308.3,308.42,307.98,308.11,22674.0,308.3,308.42,307.98,308.11,22674.0
2019-11-26 13:40:00,308.12,308.4,307.98,308.06,24150.0,308.12,308.4,307.98,308.06,24150.0
2019-11-26 13:50:00,308.11,308.42,308.1,308.39,64891.0,308.11,308.42,308.1,308.39,64891.0
2019-11-26 14:00:00,308.4,308.88,308.38,308.72,124100.0,308.4,308.88,308.38,308.72,124100.0
2019-11-26 14:10:00,308.74,309.06,308.39,308.64,33935.0,308.74,309.06,308.39,308.64,33935.0
2019-11-26 14:20:00,308.58,308.62,308.41,308.43,18704.0,308.58,308.62,308.41,308.43,18704.0
2019-11-26 14:30:00,308.48,308.52,307.25,307.38,27080.0,308.48,308.52,307.25,307.38,27080.0
2019-11-26 14:40:00,307.38,307.62,307.3,307.32,18573.0,307.38,307.62,307.3,307.32,18573.0
2019-11-26 14:50:00,307.27,307.49,307.1,307.12,25186.0,307.27,307.49,307.1,307.12,25186.0
2019-11-26 15:00:00,307.14,307.19,306.78,306.88,20322.0,307.14,307.19,306.78,306.88,20322.0
2019-11-26 15:10:00,306.83,307.26,306.64,307.25,13739.0,306.83,307.26,306.64,307.25,13739.0
2019-11-26 15:20:00,307.29,307.46,307.1,307.41,21522.0,307.29,307.46,307.1,307.41,21522.0
2019-11-26 15:30:00,307.45,307.58,307.19,307.36,22001.0,307.45,307.58,307.19,307.36,22001.0
2019-11-26 15:40:00,307.37,307.58,307.2,307.37,28084.0,307.37,307.58,307.2,307.37,28084.0
2019-11-26 15:50:00,307.37,308.01,307.29,307.9,165682.0,307.37,308.01,307.29,307.9,165682.0
2019-11-27 09:30:00,308.5,309.0,307.59,308.24,68041.0,308.5,309.0,307.59,308.24,68041.0
2019-11-27 09:40:00,308.11,308.23,306.11,306.39,60653.0,308.11,308.23,306.11,306.39,60653.0
2019-11-27 09:50:00,306.39,306.7,305.74,306.23,58242.0,306.39,306.7,305.74,306.23,58242.0
2019-11-27 10:00:00,306.12,306.48,306.05,306.07,26592.0,306.12,306.48,306.05,306.07,26592.0
2019-11-27 10:10:00,306.09,306.74,306.07,306.41,19857.0,306.09,306.74,306.07,306.41,19857.0
2019-11-27 10:20:00,306.41,306.67,306.15,306.57,31944.0,306.41,306.67,306.15,306.57,31944.0
2019-11-27 10:30:00,306.63,306.83,306.36,306.4,9341.0,306.63,306.83,306.36,306.4,9341.0
2019-11-27 10:40:00,306.39,306.62,306.29,306.48,21431.0,306.39,306.62,306.29,306.48,21431.0
2019-11-27 10:50:00,306.49,306.74,306.47,306.52,24525.0,306.49,306.74,306.47,306.52,24525.0
2019-11-27 11:00:00,306.55,306.95,306.54,306.77,15830.0,306.55,306.95,306.54,306.77,15830.0
2019-11-27 11:10:00,306.79,306.96,306.41,306.72,38575.0,306.79,306.96,306.41,306.72,38575.0
2019-11-27 11:20:00,306.7,307.2,306.69,307.18,18862.0,306.7,307.2,306.69,307.18,18862.0
2019-11-27 11:30:00,307.18,307.76,307.12,307.75,11930.0,307.18,307.76,307.12,307.75,11930.0
2019-11-27 11:40:00,307.71,308.33,307.7,308.23,19508.0,307.71,308.33,307.7,308.23,19508.0
2019-11-27 11:50:00,308.26,308.34,308.12,308.25,6850.0,308.26,308.34,308.12,308.25,6850.0
2019-11-27 12:00:00,308.32,308.67,308.29,308.55,13532.0,308.32,308.67,308.29,308.55,13532.0
2019-11-27 12:10:00,308.53,308.54,307.79,307.94,10531.0,308.53,308.54,307.79,307.94,10531.0
2019-11-27 12:20:00,307.89,308.15,307.66,307.77,9403.0,307.89,308.15,307.66,307.77,9403.0
2019-11-27 12:30:00,307.72,308.0,307.64,307.91,12781.0,307.72,308.0,307.64,307.91,12781.0
2019-11-27 12:40:00,307.92,307.98,307.7,307.86,6359.0,307.92,307.98,307.7,307.86,6359.0
2019-11-27 12:50:00,307.91,308.04,307.82,307.85,10506.0,307.91,308.04,307.82,307.85,10506.0
2019-11-27 13:00:00,307.94,308.19,307.94,308.11,7498.0,307.94,308.19,307.94,308.11,7498.0
2019-11-27 13:10:00,308.11,308.21,307.84,307.9,6896.0,308.11,308.21,307.84,307.9,6896.0
2019-11-27 13:20:00,307.98,308.08,307.72,307.83,8816.0,307.98,308.08,307.72,307.83,8816.0
2019-11-27 13:30:00,307.84,308.18,307.81,308.0,8695.0,307.84,308.18,307.81,308.0,8695.0
2019-11-27 13:40:00,308.01,308.05,307.74,307.81,5680.0,308.01,308.05,307.74,307.81,5680.0
2019-11-27 13:50:00,307.76,308.01,307.69,307.84,6615.0,307.76,308.01,307.69,307.84,6615.0
2019-11-27 14:00:00,307.77,307.8,307.42,307.63,14394.0,307.77,307.8,307.42,307.63,14394.0
2019-11-27 14:10:00,307.61,307.76,307.59,307.6,8474.0,307.61,307.76,307.59,307.6,8474.0
2019-11-27 14:20:00,307.64,307.79,307.56,307.57,19020.0,307.64,307.79,307.56,307.57,19020.0
2019-11-27 14:30:00,307.63,308.0,307.53,307.97,10768.0,307.63,308.0,307.53,307.97,10768.0
2019-11-27 14:40:00,308.04,308.14,307.92,308.08,11363.0,308.04,308.14,307.92,308.08,11363.0
2019-11-27 14:50:00,308.06,308.13,307.71,307.96,15252.0,308.06,308.13,307.71,307.96,15252.0
2019-11-27 15:00:00,307.96,308.17,307.84,308.12,23997.0,307.96,308.17,307.84,308.12,23997.0
2019-11-27 15:10:00,308.13,308.51,308.13,308.43,15048.0,308.13,308.51,308.13,308.43,15048.0
2019-11-27 15:20:00,308.4,308.53,308.34,308.52,12007.0,308.4,308.53,308.34,308.52,12007.0
2019-11-27 15:30:00,308.5,308.71,308.42,308.6,16517.0,308.5,308.71,308.42,308.6,16517.0
2019-11-27 15:40:00,308.61,308.92,308.58,308.85,29169.0,308.61,308.92,308.58,308.85,29169.0
2019-11-27 15:50:00,308.87,309.17,308.76,309.13,73960.0,308.87,309.17,308.76,309.13,73960.0
2019-11-29 09:30:00,308.52,308.85,308.0,308.46,46484.0,308.52,308.85,308.0,308.46,46484.0
2019-11-29 09:40:00,308.33,308.91,308.16,308.75,35133.0,308.33,308.91,308.16,308.75,35133.0
2019-11-29 09:50:00,308.53,309.16,308.28,309.03,37450.0,308.53,309.16,308.28,309.03,37450.0
2019-11-29 10:00:00,309.0,309.66,308.52,309.29,45001.0,309.0,309.66,308.52,309.29,45001.0
2019-11-29 10:10:00,309.33,309.87,309.27,309.52,35792.0,309.33,309.87,309.27,309.52,35792.0
2019-11-29 10:20:00,309.52,309.6,309.29,309.29,9529.0,309.52,309.6,309.29,309.29,9529.0
2019-11-29 10:30:00,309.24,309.63,309.01,309.61,16452.0,309.24,309.63,309.01,309.61,16452.0
2019-11-29 10:40:00,309.66,309.77,309.6,309.74,9437.0,309.66,309.77,309.6,309.74,9437.0
2019-11-29 10:50:00,309.7,309.92,309.51,309.82,13865.0,309.7,309.92,309.51,309.82,13865.0
2019-11-29 11:00:00,309.8,309.89,309.51,309.69,23717.0,309.8,309.89,309.51,309.69,23717.0
2019-11-29 11:10:00,309.67,309.7,309.46,309.55,11321.0,309.67,309.7,309.46,309.55,11321.0
2019-11-29 11:20:00,309.52,309.64,309.41,309.64,11145.0,309.52,309.64,309.41,309.64,11145.0
2019-11-29 11:30:00,309.56,309.7,309.3,309.41,32668.0,309.56,309.7,309.3,309.41,32668.0
2019-11-29 11:40:00,309.42,309.47,309.14,309.42,28626.0,309.42,309.47,309.14,309.42,28626.0
2019-11-29 11:50:00,309.4,309.87,309.28,309.84,30327.0,309.4,309.87,309.28,309.84,30327.0
2019-11-29 12:00:00,309.88,309.88,309.14,309.26,46743.0,309.88,309.88,309.14,309.26,46743.0
2019-11-29 12:10:00,309.32,309.49,308.64,308.65,36373.0,309.32,309.49,308.64,308.65,36373.0
2019-11-29 12:20:00,308.62,309.15,308.51,309.11,22566.0,308.62,309.15,308.51,309.11,22566.0
2019-11-29 12:30:00,309.1,309.57,309.01,309.43,33270.0,309.1,309.57,309.01,309.43,33270.0
2019-11-29 12:40:00,309.37,309.82,309.19,309.71,36249.0,309.37,309.82,309.19,309.71,36249.0
2019-11-29 12:50:00,309.7,310.0,309.49,309.61,108171.0,309.7,310.0,309.49,309.61,108171.0
2019-12-02 09:30:00,309.22,309.9,304.54,304.69,104376.0,309.22,309.9,304.54,304.69,104376.0
2019-12-02 09:40:00,304.52,304.52,302.06,302.38,98587.0,304.52,304.52,302.06,302.38,98587.0
2019-12-02 09:50:00,302.28,302.67,300.78,301.42,342887.0,302.28,302.67,300.78,301.42,342887.0
2019-12-02 10:00:00,301.12,302.1,300.0,301.92,161582.0,301.12,302.1,300.0,301.92,161582.0
2019-12-02 10:10:00,301.82,303.11,301.59,302.44,37327.0,301.82,303.11,301.59,302.44,37327.0
2019-12-02 10:20:00,302.47,302.94,301.82,302.87,30803.0,302.47,302.94,301.82,302.87,30803.0
2019-12-02 10:30:00,302.83,302.88,301.15,302.61,72459.0,302.83,302.88,301.15,302.61,72459.0
2019-12-02 10:40:00,302.5,303.16,302.01,302.01,25408.0,302.5,303.16,302.01,302.01,25408.0
2019-12-02 10:50:00,302.09,302.42,301.67,301.76,19927.0,302.09,302.42,301.67,301.76,19927.0
2019-12-02 11:00:00,301.59,301.81,300.26,300.26,40794.0,301.59,301.81,300.26,300.26,40794.0
2019-12-02 11:10:00,300.16,300.44,299.51,300.15,46875.0,300.16,300.44,299.51,300.15,46875.0
2019-12-02 11:20:00,300.12,301.39,300.12,300.66,33824.0,300.12,301.39,300.12,300.66,33824.0
2019-12-02 11:30:00,300.55,301.36,300.16,301.31,24775.0,300.55,301.36,300.16,301.31,24775.0
2019-12-02 11:40:00,301.48,302.28,301.4,302.23,20565.0,301.48,302.28,301.4,302.23,20565.0
2019-12-02 11:50:00,302.24,302.44,302.16,302.26,9416.0,302.24,302.44,302.16,302.26,9416.0
2019-12-02 12:00:00,302.45,302.78,302.07,302.2,20703.0,302.45,302.78,302.07,302.2,20703.0
2019-12-02 12:10:00,302.23,302.77,302.18,302.77,12645.0,302.23,302.77,302.18,302.77,12645.0
2019-12-02 12:20:00,302.8,302.81,301.61,301.88,22340.0,302.8,302.81,301.61,301.88,22340.0
2019-12-02 12:30:00,301.89,302.01,301.46,301.66,13667.0,301.89,302.01,301.46,301.66,13667.0
2019-12-02 12:40:00,301.6,302.1,301.44,302.04,8682.0,301.6,302.1,301.44,302.04,8682.0
2019-12-02 12:50:00,302.01,302.19,301.86,301.94,8315.0,302.01,302.19,301.86,301.94,8315.0
2019-12-02 13:00:00,301.89,302.9,301.85,302.83,12218.0,301.89,302.9,301.85,302.83,12218.0
2019-12-02 13:10:00,302.81,303.23,302.57,302.96,14085.0,302.81,303.23,302.57,302.96,14085.0
2019-12-02 13:20:00,302.84,303.35,302.84,303.23,15136.0,302.84,303.35,302.84,303.23,15136.0
2019-12-02 13:30:00,303.28,303.34,302.92,303.28,11823.0,303.28,303.34,302.92,303.28,11823.0
2019-12-02 13:40:00,303.28,303.38,303.01,303.3,11070.0,303.28,303.38,303.01,303.3,11070.0
2019-12-02 13:50:00,303.34,303.71,303.34,303.4,16038.0,303.34,303.71,303.34,303.4,16038.0
2019-12-02 14:00:00,303.39,303.64,303.23,303.53,11176.0,303.39,303.64,303.23,303.53,11176.0
2019-12-02 14:10:00,303.49,304.02,303.49,304.02,11217.0,303.49,304.02,303.49,304.02,11217.0
2019-12-02 14:20:00,304.06,304.29,303.95,304.1,16897.0,304.06,304.29,303.95,304.1,16897.0
2019-12-02 14:30:00,304.1,304.34,304.07,304.22,15219.0,304.1,304.34,304.07,304.22,15219.0
2019-12-02 14:40:00,304.17,304.27,304.0,304.18,11205.0,304.17,304.27,304.0,304.18,11205.0
2019-12-02 14:50:00,304.23,304.24,303.76,303.81,15940.0,304.23,304.24,303.76,303.81,15940.0
2019-12-02 15:00:00,303.8,303.8,303.14,303.18,14877.0,303.8,303.8,303.14,303.18,14877.0
2019-12-02 15:10:00,303.17,303.35,303.12,303.35,16108.0,303.17,303.35,303.12,303.35,16108.0
2019-12-02 15:20:00,303.33,303.33,302.83,302.85,24735.0,303.33,303.33,302.83,302.85,24735.0
2019-12-02 15:30:00,302.73,303.17,302.51,303.01,37299.0,302.73,303.17,302.51,303.01,37299.0
2019-12-02 15:40:00,303.05,303.31,302.97,302.99,48698.0,303.05,303.31,302.97,302.99,48698.0
2019-12-02 15:50:00,302.96,303.2,302.38,302.75,219679.0,302.96,303.2,302.38,302.75,219679.0
2019-12-03 09:30:00,298.24,300.7,297.32,299.61,162965.0,298.24,300.7,297.32,299.61,162965.0
2019-12-03 09:40:00,299.7,299.7,298.23,298.48,50853.0,299.7,299.7,298.23,298.48,50853.0
2019-12-03 09:50:00,298.44,300.4,298.06,300.4,52177.0,298.44,300.4,298.06,300.4,52177.0
2019-12-03 10:00:00,300.25,300.92,299.72,299.72,26641.0,300.25,300.92,299.72,299.72,26641.0
2019-12-03 10:10:00,299.67,301.91,299.45,301.71,34231.0,299.67,301.91,299.45,301.71,34231.0
2019-12-03 10:20:00,301.61,301.97,301.0,301.06,19892.0,301.61,301.97,301.0,301.06,19892.0
2019-12-03 10:30:00,301.14,301.92,301.06,301.88,35111.0,301.14,301.92,301.06,301.88,35111.0
2019-12-03 10:40:00,301.87,302.32,300.42,300.75,34904.0,301.87,302.32,300.42,300.75,34904.0
2019-12-03 10:50:00,300.62,301.56,300.26,301.55,15346.0,300.62,301.56,300.26,301.55,15346.0
2019-12-03 11:00:00,301.45,301.45,300.6,301.29,12217.0,301.45,301.45,300.6,301.29,12217.0
2019-12-03 11:10:00,301.19,302.3,301.08,301.74,17282.0,301.19,302.3,301.08,301.74,17282.0
2019-12-03 11:20:00,301.83,301.97,301.41,301.57,9816.0,301.83,301.97,301.41,301.57,9816.0
2019-12-03 11:30:00,301.72,302.0,301.32,302.0,11183.0,301.72,302.0,301.32,302.0,11183.0
2019-12-03 11:40:00,302.0,302.12,301.78,301.91,10022.0,302.0,302.12,301.78,301.91,10022.0
2019-12-03 11:50:00,301.97,302.16,301.67,302.01,9238.0,301.97,302.16,301.67,302.01,9238.0
2019-12-03 12:00:00,302.0,302.22,301.63,302.21,11074.0,302.0,302.22,301.63,302.21,11074.0
2019-12-03 12:10:00,302.24,302.41,301.83,302.32,11995.0,302.24,302.41,301.83,302.32,11995.0
2019-12-03 12:20:00,302.24,302.43,302.17,302.34,5465.0,302.24,302.43,302.17,302.34,5465.0
2019-12-03 12:30:00,302.33,302.44,301.8,301.83,17608.0,302.33,302.44,301.8,301.83,17608.0
2019-12-03 12:40:00,301.8,302.26,301.76,302.25,15000.0,301.8,302.26,301.76,302.25,15000.0
2019-12-03 12:50:00,302.25,302.63,302.18,302.59,9551.0,302.25,302.63,302.18,302.59,9551.0
2019-12-03 13:00:00,302.61,302.69,302.06,302.34,13211.0,302.61,302.69,302.06,302.34,13211.0
2019-12-03 13:10:00,302.32,302.59,302.17,302.23,10321.0,302.32,302.59,302.17,302.23,10321.0
2019-12-03 13:20:00,302.22,302.57,302.22,302.48,14105.0,302.22,302.57,302.22,302.48,14105.0
2019-12-03 13:30:00,302.5,302.89,302.45,302.79,9739.0,302.5,302.89,302.45,302.79,9739.0
2019-12-03 13:40:00,302.77,303.1,302.68,302.93,13960.0,302.77,303.1,302.68,302.93,13960.0
2019-12-03 13:50:00,302.9,303.26,302.72,303.24,7993.0,302.9,303.26,302.72,303.24,7993.0
2019-12-03 14:00:00,303.34,303.55,303.03,303.12,11094.0,303.34,303.55,303.03,303.12,11094.0
2019-12-03 14:10:00,303.18,303.32,302.69,302.7,13078.0,303.18,303.32,302.69,302.7,13078.0
2019-12-03 14:20:00,302.7,302.93,302.57,302.93,6910.0,302.7,302.93,302.57,302.93,6910.0
2019-12-03 14:30:00,302.97,303.11,302.82,303.09,6348.0,302.97,303.11,302.82,303.09,6348.0
2019-12-03 14:40:00,303.15,303.58,303.14,303.45,8031.0,303.15,303.58,303.14,303.45,8031.0
2019-12-03 14:50:00,303.48,303.69,303.4,303.4,9766.0,303.48,303.69,303.4,303.4,9766.0
2019-12-03 15:00:00,303.35,303.45,302.82,302.97,13849.0,303.35,303.45,302.82,302.97,13849.0
2019-12-03 15:10:00,303.02,303.44,302.88,303.37,8371.0,303.02,303.44,302.88,303.37,8371.0
2019-12-03 15:20:00,303.4,304.46,303.4,304.35,25298.0,303.4,304.46,303.4,304.35,25298.0
2019-12-03 15:30:00,304.42,304.42,303.65,303.9,19774.0,304.42,304.42,303.65,303.9,19774.0
2019-12-03 15:40:00,303.86,303.87,303.45,303.82,27250.0,303.86,303.87,303.45,303.82,27250.0
2019-12-03 15:50:00,303.83,304.06,303.59,303.81,81264.0,303.83,304.06,303.59,303.81,81264.0
2019-12-04 09:30:00,305.0,305.33,302.0,302.53,69617.0,305.0,305.33,302.0,302.53,69617.0
2019-12-04 09:40:00,302.65,303.42,301.6,303.05,27428.0,302.65,303.42,301.6,303.05,27428.0
2019-12-04 09:50:00,303.01,304.07,302.64,303.66,35692.0,303.01,304.07,302.64,303.66,35692.0
2019-12-04 10:00:00,303.41,304.0,302.52,303.13,29979.0,303.41,304.0,302.52,303.13,29979.0
2019-12-04 10:10:00,303.17,303.52,302.86,303.45,46681.0,303.17,303.52,302.86,303.45,46681.0
2019-12-04 10:20:00,303.45,303.67,302.58,302.75,34169.0,303.45,303.67,302.58,302.75,34169.0
2019-12-04 10:30:00,302.57,303.59,302.57,303.27,15486.0,302.57,303.59,302.57,303.27,15486.0
2019-12-04 10:40:00,303.32,303.87,303.18,303.78,21522.0,303.32,303.87,303.18,303.78,21522.0
2019-12-04 10:50:00,303.78,303.84,303.25,303.25,13236.0,303.78,303.84,303.25,303.25,13236.0
2019-12-04 11:00:00,303.27,303.4,302.61,302.62,20193.0,303.27,303.4,302.61,302.62,20193.0
2019-12-04 11:10:00,302.53,303.07,302.02,303.01,19796.0,302.53,303.07,302.02,303.01,19796.0
2019-12-04 11:20:00,303.0,303.25,302.8,302.8,15621.0,303.0,303.25,302.8,302.8,15621.0
2019-12-04 11:30:00,302.98,303.26,302.9,303.06,11500.0,302.98,303.26,302.9,303.06,11500.0
2019-12-04 11:40:00,302.97,303.22,302.9,302.96,17454.0,302.97,303.22,302.9,302.96,17454.0
2019-12-04 11:50:00,302.92,302.97,301.47,301.72,23390.0,302.92,302.97,301.47,301.72,23390.0
2019-12-04 12:00:00,301.71,302.67,301.71,302.33,31826.0,301.71,302.67,301.71,302.33,31826.0
2019-12-04 12:10:00,302.3,302.44,301.71,301.82,17287.0,302.3,302.44,301.71,301.82,17287.0
2019-12-04 12:20:00,301.79,301.94,301.28,301.49,13422.0,301.79,301.94,301.28,301.49,13422.0
2019-12-04 12:30:00,301.54,302.19,301.54,302.19,14180.0,301.54,302.19,301.54,302.19,14180.0
2019-12-04 12:40:00,302.15,302.48,302.15,302.45,8327.0,302.15,302.48,302.15,302.45,8327.0
2019-12-04 12:50:00,302.48,302.84,302.47,302.66,5000.0,302.48,302.84,302.47,302.66,5000.0
2019-12-04 13:00:00,302.79,302.91,302.22,302.22,11379.0,302.79,302.91,302.22,302.22,11379.0
2019-12-04 13:10:00,302.16,302.21,301.79,302.01,14679.0,302.16,302.21,301.79,302.01,14679.0
2019-12-04 13:20:00,302.03,302.24,301.83,302.13,12512.0,302.03,302.24,301.83,302.13,12512.0
2019-12-04 13:30:00,302.16,302.19,301.72,301.81,9978.0,302.16,302.19,301.72,301.81,9978.0
2019-12-04 13:40:00,301.77,302.19,301.75,302.18,15452.0,301.77,302.19,301.75,302.18,15452.0
2019-12-04 13:50:00,302.21,302.21,301.91,302.16,10320.0,302.21,302.21,301.91,302.16,10320.0
2019-12-04 14:00:00,302.17,302.61,302.12,302.44,22098.0,302.17,302.61,302.12,302.44,22098.0
2019-12-04 14:10:00,302.44,302.53,302.39,302.48,10207.0,302.44,302.53,302.39,302.48,10207.0
2019-12-04 14:20:00,302.51,302.69,302.28,302.67,20629.0,302.51,302.69,302.28,302.67,20629.0
2019-12-04 14:30:00,302.62,302.73,302.35,302.6,17483.0,302.62,302.73,302.35,302.6,17483.0
2019-12-04 14:40:00,302.61,302.81,302.56,302.67,14013.0,302.61,302.81,302.56,302.67,14013.0
2019-12-04 14:50:00,302.73,303.27,302.68,303.16,17130.0,302.73,303.27,302.68,303.16,17130.0
2019-12-04 15:00:00,303.26,303.55,303.26,303.4,10101.0,303.26,303.55,303.26,303.4,10101.0
2019-12-04 15:10:00,303.39,303.4,303.13,303.21,11650.0,303.39,303.4,303.13,303.21,11650.0
2019-12-04 15:20:00,303.23,303.26,303.08,303.1,13393.0,303.23,303.26,303.08,303.1,13393.0
2019-12-04 15:30:00,303.11,303.29,302.88,303.29,14969.0,303.11,303.29,302.88,303.29,14969.0
2019-12-04 15:40:00,303.26,303.32,303.01,303.12,25872.0,303.26,303.32,303.01,303.12,25872.0
2019-12-04 15:50:00,303.16,303.3,302.45,302.51,93249.0,303.16,303.3,302.45,302.51,93249.0
2019-12-05 09:30:00,303.13,303.13,301.29,301.48,67911.0,303.13,303.13,301.29,301.48,67911.0
2019-12-05 09:40:00,301.25,303.27,301.0,302.81,46153.0,301.25,303.27,301.0,302.81,46153.0
2019-12-05 09:50:00,302.83,303.3,302.53,302.7,50683.0,302.83,303.3,302.53,302.7,50683.0
2019-12-05 10:00:00,302.59,302.78,301.31,301.57,83199.0,302.59,302.78,301.31,301.57,83199.0
2019-12-05 10:10:00,301.64,302.5,301.31,302.16,44134.0,301.64,302.5,301.31,302.16,44134.0
2019-12-05 10:20:00,302.11,302.31,301.77,302.07,18193.0,302.11,302.31,301.77,302.07,18193.0
2019-12-05 10:30:00,302.06,302.82,301.95,302.58,36851.0,302.06,302.82,301.95,302.58,36851.0
2019-12-05 10:40:00,302.56,302.79,302.16,302.79,7506.0,302.56,302.79,302.16,302.79,7506.0
2019-12-05 10:50:00,302.83,303.51,302.66,303.47,14003.0,302.83,303.51,302.66,303.47,14003.0
2019-12-05 11:00:00,303.22,303.55,302.82,303.32,9282.0,303.22,303.55,302.82,303.32,9282.0
2019-12-05 11:10:00,303.39,304.1,303.22,304.1,13980.0,303.39,304.1,303.22,304.1,13980.0
2019-12-05 11:20:00,304.13,304.24,303.92,303.95,28332.0,304.13,304.24,303.92,303.95,28332.0
2019-12-05 11:30:00,304.15,304.19,303.07,304.17,37572.0,304.15,304.19,303.07,304.17,37572.0
2019-12-05 11:40:00,304.17,304.18,303.44,303.65,24216.0,304.17,304.18,303.44,303.65,24216.0
2019-12-05 11:50:00,303.68,303.99,303.44,303.6,12345.0,303.68,303.99,303.44,303.6,12345.0
2019-12-05 12:00:00,303.59,303.75,303.49,303.67,7086.0,303.59,303.75,303.49,303.67,7086.0
2019-12-05 12:10:00,303.66,303.74,303.36,303.36,8926.0,303.66,303.74,303.36,303.36,8926.0
2019-12-05 12:20:00,303.31,303.4,303.0,303.1,5481.0,303.31,303.4,303.0,303.1,5481.0
2019-12-05 12:30:00,303.09,303.09,302.6,302.99,6720.0,303.09,303.09,302.6,302.99,6720.0
2019-12-05 12:40:00,303.01,303.04,302.59,302.68,10594.0,303.01,303.04,302.59,302.68,10594.0
2019-12-05 12:50:00,302.66,302.87,302.56,302.67,6599.0,302.66,302.87,302.56,302.67,6599.0
2019-12-05 13:00:00,302.54,302.76,302.42,302.48,6320.0,302.54,302.76,302.42,302.48,6320.0
2019-12-05 13:10:00,302.53,303.04,302.53,302.92,10953.0,302.53,303.04,302.53,302.92,10953.0
2019-12-05 13:20:00,302.98,302.98,302.64,302.69,5726.0,302.98,302.98,302.64,302.69,5726.0
2019-12-05 13:30:00,302.63,302.86,302.54,302.86,15553.0,302.63,302.86,302.54,302.86,15553.0
2019-12-05 13:40:00,302.84,303.18,302.43,302.99,15728.0,302.84,303.18,302.43,302.99,15728.0
2019-12-05 13:50:00,303.01,303.1,302.65,302.95,17796.0,303.01,303.1,302.65,302.95,17796.0
2019-12-05 14:00:00,303.04,303.34,302.89,303.33,6365.0,303.04,303.34,302.89,303.33,6365.0
2019-12-05 14:10:00,303.34,303.52,303.18,303.38,20571.0,303.34,303.52,303.18,303.38,20571.0
2019-12-05 14:20:00,303.31,303.52,303.27,303.5,6348.0,303.31,303.52,303.27,303.5,6348.0
2019-12-05 14:30:00,303.45,303.7,303.45,303.58,10460.0,303.45,303.7,303.45,303.58,10460.0
2019-12-05 14:40:00,303.58,303.67,303.32,303.43,11832.0,303.58,303.67,303.32,303.43,11832.0
2019-12-05 14:50:00,303.45,303.57,302.56,303.38,32122.0,303.45,303.57,302.56,303.38,32122.0
2019-12-05 15:00:00,303.3,303.41,303.01,303.06,22430.0,303.3,303.41,303.01,303.06,22430.0
2019-12-05 15:10:00,303.12,303.35,303.03,303.08,15717.0,303.12,303.35,303.03,303.08,15717.0
2019-12-05 15:20:00,303.08,303.34,303.02,303.34,20834.0,303.08,303.34,303.02,303.34,20834.0
2019-12-05 15:30:00,303.25,303.44,303.21,303.31,22219.0,303.25,303.44,303.21,303.31,22219.0
2019-12-05 15:40:00,303.32,303.45,303.17,303.17,36626.0,303.32,303.45,303.17,303.17,36626.0
2019-12-05 15:50:00,303.13,303.27,302.9,303.02,118283.0,303.13,303.27,302.9,303.02,118283.0
2019-12-06 09:30:00,306.2,306.75,303.16,303.99,76395.0,306.2,306.75,303.16,303.99,76395.0
2019-12-06 09:40:00,304.08,305.14,303.78,304.62,36443.0,304.08,305.14,303.78,304.62,36443.0
2019-12-06 09:50:00,304.67,304.97,303.97,304.94,23185.0,304.67,304.97,303.97,304.94,23185.0
2019-12-06 10:00:00,304.7,305.16,304.07,304.81,23911.0,304.7,305.16,304.07,304.81,23911.0
2019-12-06 10:10:00,304.87,305.05,303.75,304.98,45975.0,304.87,305.05,303.75,304.98,45975.0
2019-12-06 10:20:00,304.88,305.77,304.46,305.77,64751.0,304.88,305.77,304.46,305.77,64751.0
2019-12-06 10:30:00,305.78,305.78,305.01,305.32,19334.0,305.78,305.78,305.01,305.32,19334.0
2019-12-06 10:40:00,305.3,305.41,305.13,305.22,19320.0,305.3,305.41,305.13,305.22,19320.0
2019-12-06 10:50:00,305.27,305.41,305.08,305.11,25314.0,305.27,305.41,305.08,305.11,25314.0
2019-12-06 11:00:00,305.08,305.27,304.85,305.17,16107.0,305.08,305.27,304.85,305.17,16107.0
2019-12-06 11:10:00,305.18,305.31,304.99,305.16,16691.0,305.18,305.31,304.99,305.16,16691.0
2019-12-06 11:20:00,305.16,305.28,304.84,305.17,19943.0,305.16,305.28,304.84,305.17,19943.0
2019-12-06 11:30:00,305.16,305.16,304.86,305.1,15539.0,305.16,305.16,304.86,305.1,15539.0
2019-12-06 11:40:00,305.09,305.15,304.74,305.0,16766.0,305.09,305.15,304.74,305.0,16766.0
2019-12-06 11:50:00,304.96,304.96,304.5,304.58,11251.0,304.96,304.96,304.5,304.58,11251.0
2019-12-06 12:00:00,304.63,304.98,304.63,304.8,8820.0,304.63,304.98,304.63,304.8,8820.0
2019-12-06 12:10:00,304.74,304.94,304.73,304.92,8344.0,304.74,304.94,304.73,304.92,8344.0
2019-12-06 12:20:00,304.84,305.04,304.73,304.91,15089.0,304.84,305.04,304.73,304.91,15089.0
2019-12-06 12:30:00,304.9,305.47,304.86,305.43,26361.0,304.9,305.47,304.86,305.43,26361.0
2019-12-06 12:40:00,305.45,305.69,305.26,305.39,38874.0,305.45,305.69,305.26,305.39,38874.0
2019-12-06 12:50:00,305.36,305.7,305.24,305.36,12411.0,305.36,305.7,305.24,305.36,12411.0
2019-12-06 13:00:00,305.36,305.77,305.24,305.63,19453.0,305.36,305.77,305.24,305.63,19453.0
2019-12-06 13:10:00,305.69,305.77,305.47,305.5,8362.0,305.69,305.77,305.47,305.5,8362.0
2019-12-06 13:20:00,305.52,305.54,304.96,305.17,9199.0,305.52,305.54,304.96,305.17,9199.0
2019-12-06 13:30:00,305.3,305.53,305.2,305.44,6411.0,305.3,305.53,305.2,305.44,6411.0
2019-12-06 13:40:00,305.48,305.54,305.37,305.47,10747.0,305.48,305.54,305.37,305.47,10747.0
2019-12-06 13:50:00,305.48,305.51,305.36,305.51,11683.0,305.48,305.51,305.36,305.51,11683.0
2019-12-06 14:00:00,305.5,305.55,305.18,305.37,17112.0,305.5,305.55,305.18,305.37,17112.0
2019-12-06 14:10:00,305.42,305.49,305.15,305.47,14798.0,305.42,305.49,305.15,305.47,14798.0
2019-12-06 14:20:00,305.49,305.8,305.44,305.73,11325.0,305.49,305.8,305.44,305.73,11325.0
2019-12-06 14:30:00,305.75,305.97,305.62,305.92,12033.0,305.75,305.97,305.62,305.92,12033.0
2019-12-06 14:40:00,305.97,306.01,305.87,305.87,13325.0,305.97,306.01,305.87,305.87,13325.0
2019-12-06 14:50:00,305.91,305.98,305.7,305.86,21955.0,305.91,305.98,305.7,305.86,21955.0
2019-12-06 15:00:00,305.89,305.92,305.75,305.89,9879.0,305.89,305.92,305.75,305.89,9879.0
2019-12-06 15:10:00,305.88,305.9,305.52,305.71,13626.0,305.88,305.9,305.52,305.71,13626.0
2019-12-06 15:20:00,305.7,305.93,305.63,305.9,12427.0,305.7,305.93,305.63,305.9,12427.0
2019-12-06 15:30:00,305.89,306.1,305.83,306.09,18118.0,305.89,306.1,305.83,306.09,18118.0
2019-12-06 15:40:00,306.1,306.35,305.89,305.93,35331.0,306.1,306.35,305.89,305.93,35331.0
2019-12-06 15:50:00,305.91,306.32,305.68,306.32,159892.0,305.91,306.32,305.68,306.32,159892.0
2019-12-09 09:30:00,308.91,310.33,307.75,309.59,141002.0,308.91,310.33,307.75,309.59,141002.0
2019-12-09 09:40:00,309.77,310.5,309.53,310.04,135425.0,309.77,310.5,309.53,310.04,135425.0
2019-12-09 09:50:00,310.07,310.91,309.91,310.66,107165.0,310.07,310.91,309.91,310.66,107165.0
2019-12-09 10:00:00,310.59,310.66,308.61,308.7,125588.0,310.59,310.66,308.61,308.7,125588.0
2019-12-09 10:10:00,308.7,309.24,308.06,308.76,121497.0,308.7,309.24,308.06,308.76,121497.0
2019-12-09 10:20:00,308.93,308.93,308.23,308.48,115282.0,308.93,308.93,308.23,308.48,115282.0
2019-12-09 10:30:00,308.51,309.0,307.9,308.93,58167.0,308.51,309.0,307.9,308.93,58167.0
2019-12-09 10:40:00,308.9,309.0,307.8,308.35,82062.0,308.9,309.0,307.8,308.35,82062.0
2019-12-09 10:50:00,308.35,308.71,308.1,308.49,36119.0,308.35,308.71,308.1,308.49,36119.0
2019-12-09 11:00:00,308.54,309.0,308.54,308.93,24651.0,308.54,309.0,308.54,308.93,24651.0
2019-12-09 11:10:00,308.96,309.07,308.21,308.24,29897.0,308.96,309.07,308.21,308.24,29897.0
2019-12-09 11:20:00,308.21,308.35,307.74,307.84,36626.0,308.21,308.35,307.74,307.84,36626.0
2019-12-09 11:30:00,307.83,308.49,307.78,308.37,22850.0,307.83,308.49,307.78,308.37,22850.0
2019-12-09 11:40:00,308.4,309.08,308.34,309.05,17069.0,308.4,309.08,308.34,309.05,17069.0
2019-12-09 11:50:00,309.05,309.63,309.03,309.61,33979.0,309.05,309.63,309.03,309.61,33979.0
2019-12-09 12:00:00,309.59,309.9,309.48,309.68,15068.0,309.59,309.9,309.48,309.68,15068.0
2019-12-09 12:10:00,309.74,310.0,309.61,309.8,17886.0,309.74,310.0,309.61,309.8,17886.0
2019-12-09 12:20:00,309.6,309.67,309.23,309.5,11285.0,309.6,309.67,309.23,309.5,11285.0
2019-12-09 12:30:00,309.51,309.74,309.37,309.47,19433.0,309.51,309.74,309.37,309.47,19433.0
2019-12-09 12:40:00,309.44,309.63,309.35,309.46,9083.0,309.44,309.63,309.35,309.46,9083.0
2019-12-09 12:50:00,309.46,309.62,309.26,309.45,10642.0,309.46,309.62,309.26,309.45,10642.0
2019-12-09 13:00:00,309.46,309.54,309.29,309.48,10068.0,309.46,309.54,309.29,309.48,10068.0
2019-12-09 13:10:00,309.46,309.62,308.92,308.97,15229.0,309.46,309.62,308.92,308.97,15229.0
2019-12-09 13:20:00,308.9,309.23,308.77,309.16,18564.0,308.9,309.23,308.77,309.16,18564.0
2019-12-09 13:30:00,309.13,309.29,308.97,309.27,10045.0,309.13,309.29,308.97,309.27,10045.0
2019-12-09 13:40:00,309.3,309.46,309.09,309.17,12901.0,309.3,309.46,309.09,309.17,12901.0
2019-12-09 13:50:00,309.12,309.33,309.05,309.24,8207.0,309.12,309.33,309.05,309.24,8207.0
2019-12-09 14:00:00,309.26,309.33,308.3,308.41,12354.0,309.26,309.33,308.3,308.41,12354.0
2019-12-09 14:10:00,308.41,308.55,308.15,308.26,11430.0,308.41,308.55,308.15,308.26,11430.0
2019-12-09 14:20:00,308.28,308.7,308.15,308.69,11803.0,308.28,308.7,308.15,308.69,11803.0
2019-12-09 14:30:00,308.7,308.72,308.48,308.48,12927.0,308.7,308.72,308.48,308.48,12927.0
2019-12-09 14:40:00,308.42,308.42,307.93,307.96,13449.0,308.42,308.42,307.93,307.96,13449.0
2019-12-09 14:50:00,307.99,308.14,307.87,307.92,16490.0,307.99,308.14,307.87,307.92,16490.0
2019-12-09 15:00:00,307.86,308.15,307.79,307.99,19039.0,307.86,308.15,307.79,307.99,19039.0
2019-12-09 15:10:00,307.98,308.03,307.4,308.01,41789.0,307.98,308.03,307.4,308.01,41789.0
2019-12-09 15:20:00,308.05,308.16,307.73,307.91,19828.0,308.05,308.16,307.73,307.91,19828.0
2019-12-09 15:30:00,307.92,307.92,307.01,307.11,39857.0,307.92,307.92,307.01,307.11,39857.0
2019-12-09 15:40:00,307.07,307.37,307.01,307.21,30612.0,307.07,307.37,307.01,307.21,30612.0
2019-12-09 15:50:00,307.19,307.21,306.7,307.05,155462.0,307.19,307.21,306.7,307.05,155462.0
2019-12-10 09:30:00,306.62,308.08,306.62,307.42,83044.0,306.62,308.08,306.62,307.42,83044.0
2019-12-10 09:40:00,307.18,309.03,306.88,308.57,58649.0,307.18,309.03,306.88,308.57,58649.0
2019-12-10 09:50:00,308.81,309.02,307.62,308.08,33168.0,308.81,309.02,307.62,308.08,33168.0
2019-12-10 10:00:00,308.17,308.25,307.72,308.16,38796.0,308.17,308.25,307.72,308.16,38796.0
2019-12-10 10:10:00,308.14,308.77,307.9,308.1,30167.0,308.14,308.77,307.9,308.1,30167.0
2019-12-10 10:20:00,308.14,308.62,307.69,308.38,61391.0,308.14,308.62,307.69,308.38,61391.0
2019-12-10 10:30:00,308.38,308.41,307.91,308.08,20984.0,308.38,308.41,307.91,308.08,20984.0
2019-12-10 10:40:00,308.04,308.18,307.34,307.44,31632.0,308.04,308.18,307.34,307.44,31632.0
2019-12-10 10:50:00,307.45,307.5,306.91,307.17,25073.0,307.45,307.5,306.91,307.17,25073.0
2019-12-10 11:00:00,307.22,307.62,306.53,307.43,24264.0,307.22,307.62,306.53,307.43,24264.0
2019-12-10 11:10:00,307.44,307.51,306.62,306.65,13939.0,307.44,307.51,306.62,306.65,13939.0
2019-12-10 11:20:00,306.65,306.73,306.2,306.4,48796.0,306.65,306.73,306.2,306.4,48796.0
2019-12-10 11:30:00,306.41,306.46,305.86,306.21,43875.0,306.41,306.46,305.86,306.21,43875.0
2019-12-10 11:40:00,306.17,306.64,306.17,306.59,18711.0,306.17,306.64,306.17,306.59,18711.0
2019-12-10 11:50:00,306.61,306.62,306.19,306.26,14441.0,306.61,306.62,306.19,306.26,14441.0
2019-12-10 12:00:00,306.31,306.34,305.95,306.01,22923.0,306.31,306.34,305.95,306.01,22923.0
2019-12-10 12:10:00,305.98,306.07,305.67,306.02,14018.0,305.98,306.07,305.67,306.02,14018.0
2019-12-10 12:20:00,306.05,306.06,305.51,305.6,15715.0,306.05,306.06,305.51,305.6,15715.0
2019-12-10 12:30:00,305.62,305.83,305.62,305.81,13041.0,305.62,305.83,305.62,305.81,13041.0
2019-12-10 12:40:00,305.81,305.81,305.61,305.7,12046.0,305.81,305.81,305.61,305.7,12046.0
2019-12-10 12:50:00,305.72,306.07,305.51,305.99,15461.0,305.72,306.07,305.51,305.99,15461.0
2019-12-10 13:00:00,306.03,306.56,305.85,305.86,20086.0,306.03,306.56,305.85,305.86,20086.0
2019-12-10 13:10:00,305.86,306.02,305.56,305.57,18815.0,305.86,306.02,305.56,305.57,18815.0
2019-12-10 13:20:00,305.61,305.67,305.42,305.48,11737.0,305.61,305.67,305.42,305.48,11737.0
2019-12-10 13:30:00,305.52,305.93,305.37,305.77,17841.0,305.52,305.93,305.37,305.77,17841.0
2019-12-10 13:40:00,305.79,305.79,305.55,305.63,9927.0,305.79,305.79,305.55,305.63,9927.0
2019-12-10 13:50:00,305.62,305.62,305.27,305.33,17238.0,305.62,305.62,305.27,305.33,17238.0
2019-12-10 14:00:00,305.31,305.56,305.08,305.54,24639.0,305.31,305.56,305.08,305.54,24639.0
2019-12-10 14:10:00,305.51,305.63,305.42,305.51,10422.0,305.51,305.63,305.42,305.51,10422.0
2019-12-10 14:20:00,305.51,305.53,305.34,305.34,13374.0,305.51,305.53,305.34,305.34,13374.0
2019-12-10 14:30:00,305.38,305.53,305.16,305.17,17420.0,305.38,305.53,305.16,305.17,17420.0
2019-12-10 14:40:00,305.17,305.34,305.11,305.3,14280.0,305.17,305.34,305.11,305.3,14280.0
2019-12-10 14:50:00,305.31,305.41,305.29,305.3,18224.0,305.31,305.41,305.29,305.3,18224.0
2019-12-10 15:00:00,305.29,305.54,305.28,305.36,17150.0,305.29,305.54,305.28,305.36,17150.0
2019-12-10 15:10:00,305.38,305.68,305.2,305.3,15302.0,305.38,305.68,305.2,305.3,15302.0
2019-12-10 15:20:00,305.3,305.3,304.95,304.95,22776.0,305.3,305.3,304.95,304.95,22776.0
2019-12-10 15:30:00,304.96,305.01,304.27,304.38,50985.0,304.96,305.01,304.27,304.38,50985.0
2019-12-10 15:40:00,304.36,304.63,304.29,304.47,31429.0,304.36,304.63,304.29,304.47,31429.0
2019-12-10 15:50:00,304.28,304.48,304.1,304.17,172300.0,304.28,304.48,304.1,304.17,172300.0
2019-12-11 09:30:00,305.33,305.38,303.63,304.73,95983.0,305.33,305.38,303.63,304.73,95983.0
2019-12-11 09:40:00,304.79,304.79,302.8,302.9,63245.0,304.79,304.79,302.8,302.9,63245.0
2019-12-11 09:50:00,302.91,303.92,302.85,303.87,85957.0,302.91,303.92,302.85,303.87,85957.0
2019-12-11 10:00:00,303.95,304.36,303.56,304.06,40764.0,303.95,304.36,303.56,304.06,40764.0
2019-12-11 10:10:00,304.13,304.4,304.03,304.23,29955.0,304.13,304.4,304.03,304.23,29955.0
2019-12-11 10:20:00,304.25,304.34,303.97,304.01,39873.0,304.25,304.34,303.97,304.01,39873.0
2019-12-11 10:30:00,304.06,304.08,303.35,303.41,49279.0,304.06,304.08,303.35,303.41,49279.0
2019-12-11 10:40:00,303.39,303.41,302.95,303.09,53260.0,303.39,303.41,302.95,303.09,53260.0
2019-12-11 10:50:00,303.03,303.15,302.62,302.78,32431.0,303.03,303.15,302.62,302.78,32431.0
2019-12-11 11:00:00,302.76,302.83,302.13,302.36,55765.0,302.76,302.83,302.13,302.36,55765.0
2019-12-11 11:10:00,302.4,302.85,301.99,302.79,65483.0,302.4,302.85,301.99,302.79,65483.0
2019-12-11 11:20:00,302.75,302.75,302.18,302.23,31014.0,302.75,302.75,302.18,302.23,31014.0
2019-12-11 11:30:00,302.31,302.75,301.94,302.72,41600.0,302.31,302.75,301.94,302.72,41600.0
2019-12-11 11:40:00,302.75,303.16,302.7,302.77,36662.0,302.75,303.16,302.7,302.77,36662.0
2019-12-11 11:50:00,302.76,302.79,301.73,301.81,25678.0,302.76,302.79,301.73,301.81,25678.0
2019-12-11 12:00:00,301.73,301.97,301.48,301.73,26100.0,301.73,301.97,301.48,301.73,26100.0
2019-12-11 12:10:00,301.77,302.13,301.5,302.06,22762.0,301.77,302.13,301.5,302.06,22762.0
2019-12-11 12:20:00,301.98,302.48,301.91,302.42,17758.0,301.98,302.48,301.91,302.42,17758.0
2019-12-11 12:30:00,302.4,302.59,302.35,302.35,10610.0,302.4,302.59,302.35,302.35,10610.0
2019-12-11 12:40:00,302.42,302.76,302.42,302.69,9890.0,302.42,302.76,302.42,302.69,9890.0
2019-12-11 12:50:00,302.69,303.16,302.69,303.13,16052.0,302.69,303.16,302.69,303.13,16052.0
2019-12-11 13:00:00,303.15,303.32,302.71,302.92,18068.0,303.15,303.32,302.71,302.92,18068.0
2019-12-11 13:10:00,302.87,303.12,302.74,303.08,9227.0,302.87,303.12,302.74,303.08,9227.0
2019-12-11 13:20:00,303.15,303.6,303.01,303.6,12383.0,303.15,303.6,303.01,303.6,12383.0
2019-12-11 13:30:00,303.56,303.71,303.12,303.12,9597.0,303.56,303.71,303.12,303.12,9597.0
2019-12-11 13:40:00,303.13,303.13,302.74,302.88,16980.0,303.13,303.13,302.74,302.88,16980.0
2019-12-11 13:50:00,302.94,303.15,302.66,302.7,17411.0,302.94,303.15,302.66,302.7,17411.0
2019-12-11 14:00:00,302.66,303.51,302.1,303.1,28902.0,302.66,303.51,302.1,303.1,28902.0
2019-12-11 14:10:00,303.13,303.69,303.1,303.53,20737.0,303.13,303.69,303.1,303.53,20737.0
2019-12-11 14:20:00,303.53,303.65,303.24,303.24,14889.0,303.53,303.65,303.24,303.24,14889.0
2019-12-11 14:30:00,303.24,303.55,303.18,303.37,18767.0,303.24,303.55,303.18,303.37,18767.0
2019-12-11 14:40:00,303.4,303.65,303.24,303.36,25914.0,303.4,303.65,303.24,303.36,25914.0
2019-12-11 14:50:00,303.36,303.75,303.14,303.55,21840.0,303.36,303.75,303.14,303.55,21840.0
2019-12-11 15:00:00,303.6,303.8,303.48,303.68,28173.0,303.6,303.8,303.48,303.68,28173.0
2019-12-11 15:10:00,303.65,303.77,303.32,303.44,22578.0,303.65,303.77,303.32,303.44,22578.0
2019-12-11 15:20:00,303.42,303.76,303.36,303.45,31227.0,303.42,303.76,303.36,303.45,31227.0
2019-12-11 15:30:00,303.45,303.6,303.07,303.16,46725.0,303.45,303.6,303.07,303.16,46725.0
2019-12-11 15:40:00,303.13,303.37,302.51,302.6,59767.0,303.13,303.37,302.51,302.6,59767.0
2019-12-11 15:50:00,302.62,304.17,302.6,303.72,211669.0,302.62,304.17,302.6,303.72,211669.0
2019-12-12 09:30:00,303.0,304.78,300.72,304.41,91905.0,303.0,304.78,300.72,304.41,91905.0
2019-12-12 09:40:00,304.45,305.53,303.93,304.88,34189.0,304.45,305.53,303.93,304.88,34189.0
2019-12-12 09:50:00,304.98,305.57,304.82,305.25,54823.0,304.98,305.57,304.82,305.25,54823.0
2019-12-12 10:00:00,305.17,305.63,304.53,305.28,58261.0,305.17,305.63,304.53,305.28,58261.0
2019-12-12 10:10:00,305.35,305.94,304.92,305.79,36260.0,305.35,305.94,304.92,305.79,36260.0
2019-12-12 10:20:00,305.91,306.59,305.78,306.51,32307.0,305.91,306.59,305.78,306.51,32307.0
2019-12-12 10:30:00,306.56,306.56,305.8,305.87,41469.0,306.56,306.56,305.8,305.87,41469.0
2019-12-12 10:40:00,305.85,306.11,305.43,305.44,37450.0,305.85,306.11,305.43,305.44,37450.0
2019-12-12 10:50:00,305.48,306.18,305.46,305.84,54493.0,305.48,306.18,305.46,305.84,54493.0
2019-12-12 11:00:00,305.84,306.0,305.0,305.04,48026.0,305.84,306.0,305.0,305.04,48026.0
2019-12-12 11:10:00,305.04,305.37,304.91,305.11,31277.0,305.04,305.37,304.91,305.11,31277.0
2019-12-12 11:20:00,305.04,305.05,302.87,302.92,42928.0,305.04,305.05,302.87,302.92,42928.0
2019-12-12 11:30:00,302.86,303.8,302.69,303.44,50912.0,302.86,303.8,302.69,303.44,50912.0
2019-12-12 11:40:00,303.42,304.23,303.17,304.0,25009.0,303.42,304.23,303.17,304.0,25009.0
2019-12-12 11:50:00,303.91,304.29,303.23,303.66,18142.0,303.91,304.29,303.23,303.66,18142.0
2019-12-12 12:00:00,303.81,304.04,303.44,304.0,14948.0,303.81,304.04,303.44,304.0,14948.0
2019-12-12 12:10:00,304.0,304.01,303.4,303.48,9252.0,304.0,304.01,303.4,303.48,9252.0
2019-12-12 12:20:00,303.41,303.54,302.91,303.41,22824.0,303.41,303.54,302.91,303.41,22824.0
2019-12-12 12:30:00,303.48,304.42,303.45,304.25,31757.0,303.48,304.42,303.45,304.25,31757.0
2019-12-12 12:40:00,304.32,304.42,303.99,304.38,14458.0,304.32,304.42,303.99,304.38,14458.0
2019-12-12 12:50:00,304.39,304.39,303.57,303.58,15745.0,304.39,304.39,303.57,303.58,15745.0
2019-12-12 13:00:00,303.67,304.42,303.61,304.06,19525.0,303.67,304.42,303.61,304.06,19525.0
2019-12-12 13:10:00,304.08,304.36,304.05,304.35,12140.0,304.08,304.36,304.05,304.35,12140.0
2019-12-12 13:20:00,304.38,304.38,304.0,304.16,13501.0,304.38,304.38,304.0,304.16,13501.0
2019-12-12 13:30:00,304.17,304.3,304.09,304.18,15143.0,304.17,304.3,304.09,304.18,15143.0
2019-12-12 13:40:00,304.13,304.44,304.12,304.34,16299.0,304.13,304.44,304.12,304.34,16299.0
2019-12-12 13:50:00,304.35,304.77,304.34,304.65,29405.0,304.35,304.77,304.34,304.65,29405.0
2019-12-12 14:00:00,304.65,304.77,304.42,304.67,21109.0,304.65,304.77,304.42,304.67,21109.0
2019-12-12 14:10:00,304.73,304.99,304.32,304.69,14325.0,304.73,304.99,304.32,304.69,14325.0
2019-12-12 14:20:00,304.72,304.86,304.59,304.82,15089.0,304.72,304.86,304.59,304.82,15089.0
2019-12-12 14:30:00,304.85,305.63,304.69,304.76,61422.0,304.85,305.63,304.69,304.76,61422.0
2019-12-12 14:40:00,304.78,305.41,304.77,304.87,42585.0,304.78,305.41,304.77,304.87,42585.0
2019-12-12 14:50:00,304.92,305.26,304.56,304.93,23087.0,304.92,305.26,304.56,304.93,23087.0
2019-12-12 15:00:00,304.97,305.09,304.69,304.89,28788.0,304.97,305.09,304.69,304.89,28788.0
2019-12-12 15:10:00,304.96,304.96,304.55,304.67,25949.0,304.96,304.96,304.55,304.67,25949.0
2019-12-12 15:20:00,304.67,305.59,304.6,305.49,41819.0,304.67,305.59,304.6,305.49,41819.0
2019-12-12 15:30:00,305.49,305.57,304.84,305.11,63694.0,305.49,305.57,304.84,305.11,63694.0
2019-12-12 15:40:00,305.11,305.54,305.11,305.38,74269.0,305.11,305.54,305.11,305.38,74269.0
2019-12-12 15:50:00,305.41,306.0,305.4,305.73,140264.0,305.41,306.0,305.4,305.73,140264.0
2019-12-13 09:30:00,314.0,318.77,313.74,317.5,649748.0,314.0,318.77,313.74,317.5,649748.0
2019-12-13 09:40:00,317.63,319.11,317.04,318.39,340467.0,317.63,319.11,317.04,318.39,340467.0
2019-12-13 09:50:00,318.42,319.58,317.63,319.4,227333.0,318.42,319.58,317.63,319.4,227333.0
2019-12-13 10:00:00,319.31,320.97,318.88,319.89,332116.0,319.31,320.97,318.88,319.89,332116.0
2019-12-13 10:10:00,319.89,321.12,318.52,320.18,137360.0,319.89,321.12,318.52,320.18,137360.0
2019-12-13 10:20:00,320.12,320.89,319.36,320.11,100906.0,320.12,320.89,319.36,320.11,100906.0
2019-12-13 10:30:00,320.11,321.03,319.51,320.16,84942.0,320.11,321.03,319.51,320.16,84942.0
2019-12-13 10:40:00,320.08,321.73,319.89,321.28,111173.0,320.08,321.73,319.89,321.28,111173.0
2019-12-13 10:50:00,321.18,321.53,319.63,320.18,95629.0,321.18,321.53,319.63,320.18,95629.0
2019-12-13 11:00:00,320.23,321.13,319.74,320.66,80302.0,320.23,321.13,319.74,320.66,80302.0
2019-12-13 11:10:00,320.78,321.55,320.43,320.8,87483.0,320.78,321.55,320.43,320.8,87483.0
2019-12-13 11:20:00,320.75,320.81,319.87,320.44,78323.0,320.75,320.81,319.87,320.44,78323.0
2019-12-13 11:30:00,320.4,321.5,320.39,321.25,56644.0,320.4,321.5,320.39,321.25,56644.0
2019-12-13 11:40:00,321.25,321.43,320.15,320.5,77778.0,321.25,321.43,320.15,320.5,77778.0
2019-12-13 11:50:00,320.52,320.89,319.27,319.3,75299.0,320.52,320.89,319.27,319.3,75299.0
2019-12-13 12:00:00,319.4,320.32,319.28,319.96,94743.0,319.4,320.32,319.28,319.96,94743.0
2019-12-13 12:10:00,319.92,320.17,319.38,319.7,53294.0,319.92,320.17,319.38,319.7,53294.0
2019-12-13 12:20:00,319.71,320.36,319.54,320.35,72871.0,319.71,320.36,319.54,320.35,72871.0
2019-12-13 12:30:00,320.35,320.38,319.85,320.15,43283.0,320.35,320.38,319.85,320.15,43283.0
2019-12-13 12:40:00,320.19,320.5,319.97,320.02,58612.0,320.19,320.5,319.97,320.02,58612.0
2019-12-13 12:50:00,320.02,320.76,319.97,320.74,60083.0,320.02,320.76,319.97,320.74,60083.0
2019-12-13 13:00:00,320.72,321.13,320.22,320.34,55337.0,320.72,321.13,320.22,320.34,55337.0
2019-12-13 13:10:00,320.29,320.33,319.8,320.0,66879.0,320.29,320.33,319.8,320.0,66879.0
2019-12-13 13:20:00,320.02,320.03,319.39,319.45,33535.0,320.02,320.03,319.39,319.45,33535.0
2019-12-13 13:30:00,319.42,320.58,319.41,319.97,136637.0,319.42,320.58,319.41,319.97,136637.0
2019-12-13 13:40:00,320.03,320.11,319.5,319.57,34477.0,320.03,320.11,319.5,319.57,34477.0
2019-12-13 13:50:00,319.61,319.85,319.51,319.76,29549.0,319.61,319.85,319.51,319.76,29549.0
2019-12-13 14:00:00,319.81,319.87,319.54,319.67,25908.0,319.81,319.87,319.54,319.67,25908.0
2019-12-13 14:10:00,319.65,320.19,319.6,319.96,33945.0,319.65,320.19,319.6,319.96,33945.0
2019-12-13 14:20:00,320.0,320.16,319.83,320.13,39471.0,320.0,320.16,319.83,320.13,39471.0
2019-12-13 14:30:00,320.1,320.1,319.26,319.28,67471.0,320.1,320.1,319.26,319.28,67471.0
2019-12-13 14:40:00,319.29,319.7,319.1,319.6,54155.0,319.29,319.7,319.1,319.6,54155.0
2019-12-13 14:50:00,319.58,319.89,319.55,319.74,34675.0,319.58,319.89,319.55,319.74,34675.0
2019-12-13 15:00:00,319.77,320.1,319.65,319.72,38664.0,319.77,320.1,319.65,319.72,38664.0
2019-12-13 15:10:00,319.74,319.99,319.51,319.72,47131.0,319.74,319.99,319.51,319.72,47131.0
2019-12-13 15:20:00,319.72,319.78,319.31,319.64,56151.0,319.72,319.78,319.31,319.64,56151.0
2019-12-13 15:30:00,319.68,320.27,319.64,320.2,96735.0,319.68,320.27,319.64,320.2,96735.0
2019-12-13 15:40:00,320.22,320.63,320.11,320.31,90770.0,320.22,320.63,320.11,320.31,90770.0
2019-12-13 15:50:00,320.33,320.47,316.88,316.89,393425.0,320.33,320.47,316.88,316.89,393425.0
2019-12-16 09:30:00,319.27,323.95,319.27,323.05,255105.0,319.27,323.95,319.27,323.05,255105.0
2019-12-16 09:40:00,323.15,324.37,322.75,324.33,110745.0,323.15,324.37,322.75,324.33,110745.0
2019-12-16 09:50:00,324.26,324.46,323.32,324.31,76190.0,324.26,324.46,323.32,324.31,76190.0
2019-12-16 10:00:00,324.36,324.7,323.87,324.49,61693.0,324.36,324.7,323.87,324.49,61693.0
2019-12-16 10:10:00,324.47,324.91,324.11,324.82,48499.0,324.47,324.91,324.11,324.82,48499.0
2019-12-16 10:20:00,324.78,325.14,324.62,324.9,49462.0,324.78,325.14,324.62,324.9,49462.0
2019-12-16 10:30:00,324.89,324.95,324.19,324.29,46870.0,324.89,324.95,324.19,324.29,46870.0
2019-12-16 10:40:00,324.33,325.25,324.23,325.06,32037.0,324.33,325.25,324.23,325.06,32037.0
2019-12-16 10:50:00,325.05,325.1,324.22,324.61,49837.0,325.05,325.1,324.22,324.61,49837.0
2019-12-16 11:00:00,324.59,324.78,324.18,324.67,48048.0,324.59,324.78,324.18,324.67,48048.0
2019-12-16 11:10:00,324.67,324.71,323.89,324.14,34357.0,324.67,324.71,323.89,324.14,34357.0
2019-12-16 11:20:00,324.11,324.66,324.1,324.47,31365.0,324.11,324.66,324.1,324.47,31365.0
2019-12-16 11:30:00,324.41,324.54,323.86,324.44,29692.0,324.41,324.54,323.86,324.44,29692.0
2019-12-16 11:40:00,324.41,324.63,324.09,324.23,64523.0,324.41,324.63,324.09,324.23,64523.0
2019-12-16 11:50:00,324.22,324.69,324.07,324.2,40738.0,324.22,324.69,324.07,324.2,40738.0
2019-12-16 12:00:00,324.18,324.38,323.94,323.99,36218.0,324.18,324.38,323.94,323.99,36218.0
2019-12-16 12:10:00,324.11,324.37,323.66,323.68,28272.0,324.11,324.37,323.66,323.68,28272.0
2019-12-16 12:20:00,323.68,323.99,323.54,323.75,18527.0,323.68,323.99,323.54,323.75,18527.0
2019-12-16 12:30:00,323.76,323.82,322.93,322.94,99377.0,323.76,323.82,322.93,322.94,99377.0
2019-12-16 12:40:00,322.95,323.09,322.83,322.93,42574.0,322.95,323.09,322.83,322.93,42574.0
2019-12-16 12:50:00,322.92,323.06,322.58,322.65,24030.0,322.92,323.06,322.58,322.65,24030.0
2019-12-16 13:00:00,322.7,322.78,322.38,322.48,23618.0,322.7,322.78,322.38,322.48,23618.0
2019-12-16 13:10:00,322.48,323.24,322.39,323.16,35496.0,322.48,323.24,322.39,323.16,35496.0
2019-12-16 13:20:00,323.16,323.49,323.11,323.15,51951.0,323.16,323.49,323.11,323.15,51951.0
2019-12-16 13:30:00,323.14,323.31,323.13,323.3,25464.0,323.14,323.31,323.13,323.3,25464.0
2019-12-16 13:40:00,323.3,323.72,323.11,323.72,43003.0,323.3,323.72,323.11,323.72,43003.0
2019-12-16 13:50:00,323.69,323.73,323.5,323.65,18475.0,323.69,323.73,323.5,323.65,18475.0
2019-12-16 14:00:00,323.68,323.8,323.52,323.76,24986.0,323.68,323.8,323.52,323.76,24986.0
2019-12-16 14:10:00,323.72,323.82,323.32,323.65,16975.0,323.72,323.82,323.32,323.65,16975.0
2019-12-16 14:20:00,323.69,323.76,323.22,323.26,21953.0,323.69,323.76,323.22,323.26,21953.0
2019-12-16 14:30:00,323.3,323.76,323.29,323.74,17408.0,323.3,323.76,323.29,323.74,17408.0
2019-12-16 14:40:00,323.73,323.78,323.55,323.77,16978.0,323.73,323.78,323.55,323.77,16978.0
2019-12-16 14:50:00,323.73,323.88,323.53,323.81,39091.0,323.73,323.88,323.53,323.81,39091.0
2019-12-16 15:00:00,323.69,323.7,323.48,323.63,16989.0,323.69,323.7,323.48,323.63,16989.0
2019-12-16 15:10:00,323.65,323.8,323.51,323.52,32544.0,323.65,323.8,323.51,323.52,32544.0
2019-12-16 15:20:00,323.46,323.81,323.46,323.68,20620.0,323.46,323.81,323.46,323.68,20620.0
2019-12-16 15:30:00,323.68,323.95,323.49,323.78,39874.0,323.68,323.95,323.49,323.78,39874.0
2019-12-16 15:40:00,323.79,323.85,323.44,323.83,49165.0,323.79,323.85,323.44,323.83,49165.0
2019-12-16 15:50:00,323.84,324.2,323.41,323.87,199959.0,323.84,324.2,323.41,323.87,199959.0
2019-12-17 09:30:00,324.81,325.08,322.56,323.7,145012.0,324.81,325.08,322.56,323.7,145012.0
2019-12-17 09:40:00,323.65,323.65,321.75,322.12,93506.0,323.65,323.65,321.75,322.12,93506.0
2019-12-17 09:50:00,322.24,322.8,321.79,321.98,34830.0,322.24,322.8,321.79,321.98,34830.0
2019-12-17 10:00:00,322.26,323.83,321.75,323.73,32411.0,322.26,323.83,321.75,323.73,32411.0
2019-12-17 10:10:00,323.74,324.1,323.34,324.07,29119.0,323.74,324.1,323.34,324.07,29119.0
2019-12-17 10:20:00,324.0,324.03,323.41,323.61,18082.0,324.0,324.03,323.41,323.61,18082.0
2019-12-17 10:30:00,323.68,323.68,322.95,322.96,35737.0,323.68,323.68,322.95,322.96,35737.0
2019-12-17 10:40:00,322.94,323.32,322.39,323.09,19692.0,322.94,323.32,322.39,323.09,19692.0
2019-12-17 10:50:00,323.17,323.44,322.94,323.24,22911.0,323.17,323.44,322.94,323.24,22911.0
2019-12-17 11:00:00,323.38,323.47,323.08,323.09,15912.0,323.38,323.47,323.08,323.09,15912.0
2019-12-17 11:10:00,323.04,323.13,322.89,323.01,17558.0,323.04,323.13,322.89,323.01,17558.0
2019-12-17 11:20:00,323.09,324.0,323.09,324.0,20419.0,323.09,324.0,323.09,324.0,20419.0
2019-12-17 11:30:00,323.9,323.96,323.39,323.65,13466.0,323.9,323.96,323.39,323.65,13466.0
2019-12-17 11:40:00,323.65,323.68,323.37,323.44,17058.0,323.65,323.68,323.37,323.44,17058.0
2019-12-17 11:50:00,323.45,323.6,323.29,323.36,15316.0,323.45,323.6,323.29,323.36,15316.0
2019-12-17 12:00:00,323.46,323.48,322.76,322.95,11524.0,323.46,323.48,322.76,322.95,11524.0
2019-12-17 12:10:00,322.9,323.11,322.7,322.94,12372.0,322.9,323.11,322.7,322.94,12372.0
2019-12-17 12:20:00,322.88,323.23,322.49,323.14,21094.0,322.88,323.23,322.49,323.14,21094.0
2019-12-17 12:30:00,323.14,323.23,322.83,322.9,12110.0,323.14,323.23,322.83,322.9,12110.0
2019-12-17 12:40:00,322.82,323.01,322.76,322.79,12371.0,322.82,323.01,322.76,322.79,12371.0
2019-12-17 12:50:00,322.73,322.94,322.64,322.75,10909.0,322.73,322.94,322.64,322.75,10909.0
2019-12-17 13:00:00,322.68,322.72,322.26,322.33,9297.0,322.68,322.72,322.26,322.33,9297.0
2019-12-17 13:10:00,322.38,322.69,322.32,322.62,20318.0,322.38,322.69,322.32,322.62,20318.0
2019-12-17 13:20:00,322.59,322.8,322.55,322.76,24763.0,322.59,322.8,322.55,322.76,24763.0
2019-12-17 13:30:00,322.8,323.13,322.7,322.97,19050.0,322.8,323.13,322.7,322.97,19050.0
2019-12-17 13:40:00,323.06,323.12,322.67,322.67,15981.0,323.06,323.12,322.67,322.67,15981.0
2019-12-17 13:50:00,322.69,322.99,322.55,322.95,20435.0,322.69,322.99,322.55,322.95,20435.0
2019-12-17 14:00:00,322.98,323.02,322.57,322.86,24433.0,322.98,323.02,322.57,322.86,24433.0
2019-12-17 14:10:00,322.88,322.94,322.69,322.76,10279.0,322.88,322.94,322.69,322.76,10279.0
2019-12-17 14:20:00,322.74,322.78,322.5,322.53,10821.0,322.74,322.78,322.5,322.53,10821.0
2019-12-17 14:30:00,322.56,322.72,322.42,322.71,22652.0,322.56,322.72,322.42,322.71,22652.0
2019-12-17 14:40:00,322.69,322.98,322.67,322.82,21367.0,322.69,322.98,322.67,322.82,21367.0
2019-12-17 14:50:00,322.8,322.93,322.68,322.79,11371.0,322.8,322.93,322.68,322.79,11371.0
2019-12-17 15:00:00,322.83,322.91,322.7,322.88,16468.0,322.83,322.91,322.7,322.88,16468.0
2019-12-17 15:10:00,322.85,323.11,322.74,323.09,62722.0,322.85,323.11,322.74,323.09,62722.0
2019-12-17 15:20:00,323.12,323.17,323.07,323.17,46317.0,323.12,323.17,323.07,323.17,46317.0
2019-12-17 15:30:00,323.19,323.24,322.88,323.0,20604.0,323.19,323.24,322.88,323.0,20604.0
2019-12-17 15:40:00,322.99,323.02,322.54,322.66,26808.0,322.99,323.02,322.54,322.66,26808.0
2019-12-17 15:50:00,322.66,322.97,322.58,322.85,101813.0,322.66,322.97,322.58,322.85,101813.0
2019-12-18 09:30:00,322.1,324.35,322.0,323.66,81696.0,322.1,324.35,322.0,323.66,81696.0
2019-12-18 09:40:00,323.5,324.34,323.29,324.2,48788.0,323.5,324.34,323.29,324.2,48788.0
2019-12-18 09:50:00,324.22,324.88,323.95,324.78,47084.0,324.22,324.88,323.95,324.78,47084.0
2019-12-18 10:00:00,324.79,325.24,324.58,325.19,44777.0,324.79,325.24,324.58,325.19,44777.0
2019-12-18 10:10:00,325.14,325.18,324.39,325.03,39813.0,325.14,325.18,324.39,325.03,39813.0
2019-12-18 10:20:00,325.05,325.85,324.87,325.85,42589.0,325.05,325.85,324.87,325.85,42589.0
2019-12-18 10:30:00,325.77,325.89,325.34,325.72,20314.0,325.77,325.89,325.34,325.72,20314.0
2019-12-18 10:40:00,325.77,326.32,325.66,326.3,30994.0,325.77,326.32,325.66,326.3,30994.0
2019-12-18 10:50:00,326.28,326.82,325.9,325.96,33711.0,326.28,326.82,325.9,325.96,33711.0
2019-12-18 11:00:00,325.68,326.09,325.47,326.06,39129.0,325.68,326.09,325.47,326.06,39129.0
2019-12-18 11:10:00,325.97,326.63,325.9,326.37,41872.0,325.97,326.63,325.9,326.37,41872.0
2019-12-18 11:20:00,326.37,326.68,326.14,326.45,21060.0,326.37,326.68,326.14,326.45,21060.0
2019-12-18 11:30:00,326.46,326.62,326.09,326.19,21536.0,326.46,326.62,326.09,326.19,21536.0
2019-12-18 11:40:00,326.22,326.5,325.78,326.18,21933.0,326.22,326.5,325.78,326.18,21933.0
2019-12-18 11:50:00,326.23,326.23,325.65,325.86,14745.0,326.23,326.23,325.65,325.86,14745.0
2019-12-18 12:00:00,325.85,326.0,325.7,325.91,9658.0,325.85,326.0,325.7,325.91,9658.0
2019-12-18 12:10:00,325.92,326.1,325.85,326.0,13741.0,325.92,326.1,325.85,326.0,13741.0
2019-12-18 12:20:00,325.94,326.01,325.38,325.4,9047.0,325.94,326.01,325.38,325.4,9047.0
2019-12-18 12:30:00,325.46,325.61,325.41,325.5,9302.0,325.46,325.61,325.41,325.5,9302.0
2019-12-18 12:40:00,325.49,325.88,325.48,325.8,17571.0,325.49,325.88,325.48,325.8,17571.0
2019-12-18 12:50:00,325.81,325.88,325.75,325.75,7783.0,325.81,325.88,325.75,325.75,7783.0
2019-12-18 13:00:00,325.77,325.77,325.37,325.42,8694.0,325.77,325.77,325.37,325.42,8694.0
2019-12-18 13:10:00,325.4,325.58,325.2,325.29,10301.0,325.4,325.58,325.2,325.29,10301.0
2019-12-18 13:20:00,325.23,325.47,325.22,325.35,5695.0,325.23,325.47,325.22,325.35,5695.0
2019-12-18 13:30:00,325.39,325.54,325.31,325.42,8557.0,325.39,325.54,325.31,325.42,8557.0
2019-12-18 13:40:00,325.42,325.52,325.26,325.26,12393.0,325.42,325.52,325.26,325.26,12393.0
2019-12-18 13:50:00,325.22,325.55,325.11,325.5,12989.0,325.22,325.55,325.11,325.5,12989.0
2019-12-18 14:00:00,325.5,325.86,325.41,325.63,39113.0,325.5,325.86,325.41,325.63,39113.0
2019-12-18 14:10:00,325.64,325.66,325.47,325.47,19432.0,325.64,325.66,325.47,325.47,19432.0
2019-12-18 14:20:00,325.47,325.72,325.37,325.69,10501.0,325.47,325.72,325.37,325.69,10501.0
2019-12-18 14:30:00,325.69,326.0,325.56,325.84,20915.0,325.69,326.0,325.56,325.84,20915.0
2019-12-18 14:40:00,325.82,325.83,325.53,325.56,11821.0,325.82,325.83,325.53,325.56,11821.0
2019-12-18 14:50:00,325.51,325.65,325.39,325.47,12659.0,325.51,325.65,325.39,325.47,12659.0
2019-12-18 15:00:00,325.46,325.49,325.26,325.46,8796.0,325.46,325.49,325.26,325.46,8796.0
2019-12-18 15:10:00,325.52,325.54,325.13,325.24,14480.0,325.52,325.54,325.13,325.24,14480.0
2019-12-18 15:20:00,325.2,325.23,324.75,324.87,19751.0,325.2,325.23,324.75,324.87,19751.0
2019-12-18 15:30:00,324.86,325.08,324.57,325.05,24461.0,324.86,325.08,324.57,325.05,24461.0
2019-12-18 15:40:00,325.06,325.25,324.83,324.93,31898.0,325.06,325.25,324.83,324.93,31898.0
2019-12-18 15:50:00,324.9,325.07,324.38,324.38,145428.0,324.9,325.07,324.38,324.38,145428.0
2019-12-19 09:30:00,324.39,325.8,324.26,324.51,74148.0,324.39,325.8,324.26,324.51,74148.0
2019-12-19 09:40:00,324.53,325.75,324.53,325.75,35364.0,324.53,325.75,324.53,325.75,35364.0
2019-12-19 09:50:00,325.69,326.0,325.43,325.86,59186.0,325.69,326.0,325.43,325.86,59186.0
2019-12-19 10:00:00,325.82,325.83,325.12,325.5,41686.0,325.82,325.83,325.12,325.5,41686.0
2019-12-19 10:10:00,325.5,326.2,325.35,326.06,55451.0,325.5,326.2,325.35,326.06,55451.0
2019-12-19 10:20:00,325.98,326.13,325.31,325.65,26277.0,325.98,326.13,325.31,325.65,26277.0
2019-12-19 10:30:00,325.77,325.99,325.39,325.76,40989.0,325.77,325.99,325.39,325.76,40989.0
2019-12-19 10:40:00,325.71,326.17,325.59,326.03,16083.0,325.71,326.17,325.59,326.03,16083.0
2019-12-19 10:50:00,326.14,326.14,325.7,325.83,7937.0,326.14,326.14,325.7,325.83,7937.0
2019-12-19 11:00:00,325.75,325.99,325.59,325.81,13493.0,325.75,325.99,325.59,325.81,13493.0
2019-12-19 11:10:00,325.92,325.92,325.57,325.86,11726.0,325.92,325.92,325.57,325.86,11726.0
2019-12-19 11:20:00,325.96,326.72,325.96,326.66,22365.0,325.96,326.72,325.96,326.66,22365.0
2019-12-19 11:30:00,326.63,326.86,326.56,326.76,22995.0,326.63,326.86,326.56,326.76,22995.0
2019-12-19 11:40:00,326.79,326.84,326.41,326.67,18420.0,326.79,326.84,326.41,326.67,18420.0
2019-12-19 11:50:00,326.75,327.1,326.7,327.04,24319.0,326.75,327.1,326.7,327.04,24319.0
2019-12-19 12:00:00,327.05,327.69,327.05,327.55,16914.0,327.05,327.69,327.05,327.55,16914.0
2019-12-19 12:10:00,327.58,327.79,327.37,327.63,26077.0,327.58,327.79,327.37,327.63,26077.0
2019-12-19 12:20:00,327.69,327.69,327.15,327.16,10442.0,327.69,327.69,327.15,327.16,10442.0
2019-12-19 12:30:00,327.15,327.19,326.86,326.93,17772.0,327.15,327.19,326.86,326.93,17772.0
2019-12-19 12:40:00,327.0,327.12,326.76,326.87,16975.0,327.0,327.12,326.76,326.87,16975.0
2019-12-19 12:50:00,326.89,327.0,326.76,326.88,11266.0,326.89,327.0,326.76,326.88,11266.0
2019-12-19 13:00:00,326.88,327.0,326.76,326.98,11507.0,326.88,327.0,326.76,326.98,11507.0
2019-12-19 13:10:00,327.0,327.08,326.89,327.02,13453.0,327.0,327.08,326.89,327.02,13453.0
2019-12-19 13:20:00,327.04,327.12,326.99,327.07,7817.0,327.04,327.12,326.99,327.07,7817.0
2019-12-19 13:30:00,327.04,327.41,327.04,327.25,10718.0,327.04,327.41,327.04,327.25,10718.0
2019-12-19 13:40:00,327.27,327.37,327.2,327.31,9912.0,327.27,327.37,327.2,327.31,9912.0
2019-12-19 13:50:00,327.31,327.5,326.88,326.9,18068.0,327.31,327.5,326.88,326.9,18068.0
2019-12-19 14:00:00,326.92,327.12,326.89,327.02,7405.0,326.92,327.12,326.89,327.02,7405.0
2019-12-19 14:10:00,327.03,327.26,327.03,327.08,14049.0,327.03,327.26,327.03,327.08,14049.0
2019-12-19 14:20:00,327.11,327.28,327.07,327.25,13780.0,327.11,327.28,327.07,327.25,13780.0
2019-12-19 14:30:00,327.31,327.44,327.11,327.12,45165.0,327.31,327.44,327.11,327.12,45165.0
2019-12-19 14:40:00,327.08,327.31,327.0,327.29,22660.0,327.08,327.31,327.0,327.29,22660.0
2019-12-19 14:50:00,327.32,327.43,327.27,327.37,13194.0,327.32,327.43,327.27,327.37,13194.0
2019-12-19 15:00:00,327.4,327.57,327.29,327.41,15619.0,327.4,327.57,327.29,327.41,15619.0
2019-12-19 15:10:00,327.43,327.65,327.38,327.64,10839.0,327.43,327.65,327.38,327.64,10839.0
2019-12-19 15:20:00,327.64,327.81,327.59,327.8,23490.0,327.64,327.81,327.59,327.8,23490.0
2019-12-19 15:30:00,327.82,327.83,327.47,327.6,23900.0,327.82,327.83,327.47,327.6,23900.0
2019-12-19 15:40:00,327.6,327.84,327.59,327.73,27169.0,327.6,327.84,327.59,327.73,27169.0
2019-12-19 15:50:00,327.72,327.96,327.37,327.65,156817.0,327.72,327.96,327.37,327.65,156817.0
2019-12-20 09:30:00,329.0,330.0,327.05,327.17,726748.0,329.0,330.0,327.05,327.17,726748.0
2019-12-20 09:40:00,327.16,328.1,326.94,327.67,61510.0,327.16,328.1,326.94,327.67,61510.0
2019-12-20 09:50:00,327.57,327.93,326.35,326.48,71249.0,327.57,327.93,326.35,326.48,71249.0
2019-12-20 10:00:00,326.48,327.08,326.21,326.42,77848.0,326.48,327.08,326.21,326.42,77848.0
2019-12-20 10:10:00,326.35,326.51,325.62,326.25,36586.0,326.35,326.51,325.62,326.25,36586.0
2019-12-20 10:20:00,326.24,326.52,325.95,326.41,27515.0,326.24,326.52,325.95,326.41,27515.0
2019-12-20 10:30:00,326.53,327.21,326.36,326.52,17777.0,326.53,327.21,326.36,326.52,17777.0
2019-12-20 10:40:00,326.64,327.0,326.48,326.48,14747.0,326.64,327.0,326.48,326.48,14747.0
2019-12-20 10:50:00,326.5,326.5,326.03,326.37,10779.0,326.5,326.5,326.03,326.37,10779.0
2019-12-20 11:00:00,326.33,326.89,326.29,326.89,14956.0,326.33,326.89,326.29,326.89,14956.0
2019-12-20 11:10:00,326.93,327.15,326.62,326.82,26916.0,326.93,327.15,326.62,326.82,26916.0
2019-12-20 11:20:00,326.82,326.89,326.69,326.84,16417.0,326.82,326.89,326.69,326.84,16417.0
2019-12-20 11:30:00,326.93,327.35,326.89,327.35,15316.0,326.93,327.35,326.89,327.35,15316.0
2019-12-20 11:40:00,327.39,327.46,326.97,327.24,13990.0,327.39,327.46,326.97,327.24,13990.0
2019-12-20 11:50:00,327.24,327.58,327.2,327.45,19230.0,327.24,327.58,327.2,327.45,19230.0
2019-12-20 12:00:00,327.49,327.64,327.43,327.47,13141.0,327.49,327.64,327.43,327.47,13141.0
2019-12-20 12:10:00,327.49,327.6,327.38,327.58,12552.0,327.49,327.6,327.38,327.58,12552.0
2019-12-20 12:20:00,327.55,327.68,327.48,327.64,9516.0,327.55,327.68,327.48,327.64,9516.0
2019-12-20 12:30:00,327.65,327.77,327.54,327.77,12571.0,327.65,327.77,327.54,327.77,12571.0
2019-12-20 12:40:00,327.77,328.1,327.5,327.5,16035.0,327.77,328.1,327.5,327.5,16035.0
2019-12-20 12:50:00,327.56,328.03,327.53,327.59,9779.0,327.56,328.03,327.53,327.59,9779.0
2019-12-20 13:00:00,327.63,327.86,327.53,327.63,11210.0,327.63,327.86,327.53,327.63,11210.0
2019-12-20 13:10:00,327.61,327.84,327.5,327.75,11798.0,327.61,327.84,327.5,327.75,11798.0
2019-12-20 13:20:00,327.75,327.81,327.21,327.32,17965.0,327.75,327.81,327.21,327.32,17965.0
2019-12-20 13:30:00,327.31,327.41,327.19,327.19,11043.0,327.31,327.41,327.19,327.19,11043.0
2019-12-20 13:40:00,327.19,327.36,327.06,327.35,8719.0,327.19,327.36,327.06,327.35,8719.0
2019-12-20 13:50:00,327.37,327.46,327.31,327.39,9976.0,327.37,327.46,327.31,327.39,9976.0
2019-12-20 14:00:00,327.41,327.46,326.98,327.07,20195.0,327.41,327.46,326.98,327.07,20195.0
2019-12-20 14:10:00,327.05,327.45,327.05,327.36,10054.0,327.05,327.45,327.05,327.36,10054.0
2019-12-20 14:20:00,327.36,327.36,327.08,327.17,10613.0,327.36,327.36,327.08,327.17,10613.0
2019-12-20 14:30:00,327.23,327.3,326.99,327.3,12759.0,327.23,327.3,326.99,327.3,12759.0
2019-12-20 14:40:00,327.27,327.68,327.2,327.61,17887.0,327.27,327.68,327.2,327.61,17887.0
2019-12-20 14:50:00,327.62,327.89,327.53,327.83,20101.0,327.62,327.89,327.53,327.83,20101.0
2019-12-20 15:00:00,327.82,327.98,327.69,327.91,19619.0,327.82,327.98,327.69,327.91,19619.0
2019-12-20 15:10:00,327.9,328.0,327.81,327.89,20353.0,327.9,328.0,327.81,327.89,20353.0
2019-12-20 15:20:00,327.88,328.15,327.77,328.06,24575.0,327.88,328.15,327.77,328.06,24575.0
2019-12-20 15:30:00,328.07,328.25,327.89,328.08,29067.0,328.07,328.25,327.89,328.08,29067.0
2019-12-20 15:40:00,328.03,328.1,327.86,327.97,38970.0,328.03,328.1,327.86,327.97,38970.0
2019-12-20 15:50:00,328.01,328.15,327.51,327.6,173406.0,328.01,328.15,327.51,327.6,173406.0
2019-12-23 09:30:00,328.72,329.05,327.26,327.57,47705.0,328.72,329.05,327.26,327.57,47705.0
2019-12-23 09:40:00,327.61,328.87,327.39,328.66,18728.0,327.61,328.87,327.39,328.66,18728.0
2019-12-23 09:50:00,328.67,329.1,328.18,328.36,52020.0,328.67,329.1,328.18,328.36,52020.0
2019-12-23 10:00:00,328.36,328.94,328.35,328.39,19744.0,328.36,328.94,328.35,328.39,19744.0
2019-12-23 10:10:00,328.43,328.59,328.0,328.59,20665.0,328.43,328.59,328.0,328.59,20665.0
2019-12-23 10:20:00,328.52,329.05,328.27,328.98,16491.0,328.52,329.05,328.27,328.98,16491.0
2019-12-23 10:30:00,328.97,329.09,328.72,328.87,12269.0,328.97,329.09,328.72,328.87,12269.0
2019-12-23 10:40:00,328.82,329.38,328.72,329.28,19451.0,328.82,329.38,328.72,329.28,19451.0
2019-12-23 10:50:00,329.31,329.88,329.31,329.83,18572.0,329.31,329.88,329.31,329.83,18572.0
2019-12-23 11:00:00,329.79,329.82,329.38,329.54,17304.0,329.79,329.82,329.38,329.54,17304.0
2019-12-23 11:10:00,329.49,329.49,328.57,328.64,9391.0,329.49,329.49,328.57,328.64,9391.0
2019-12-23 11:20:00,328.69,329.14,328.69,328.95,15203.0,328.69,329.14,328.69,328.95,15203.0
2019-12-23 11:30:00,328.96,329.29,328.92,329.26,10958.0,328.96,329.29,328.92,329.26,10958.0
2019-12-23 11:40:00,329.31,329.59,329.28,329.43,18127.0,329.31,329.59,329.28,329.43,18127.0
2019-12-23 11:50:00,329.4,329.5,329.21,329.44,8713.0,329.4,329.5,329.21,329.44,8713.0
2019-12-23 12:00:00,329.43,329.69,329.41,329.55,15016.0,329.43,329.69,329.41,329.55,15016.0
2019-12-23 12:10:00,329.52,329.81,329.47,329.75,12092.0,329.52,329.81,329.47,329.75,12092.0
2019-12-23 12:20:00,329.74,329.74,329.33,329.4,10734.0,329.74,329.74,329.33,329.4,10734.0
2019-12-23 12:30:00,329.36,329.6,329.36,329.44,11787.0,329.36,329.6,329.36,329.44,11787.0
2019-12-23 12:40:00,329.4,329.4,328.9,329.07,24460.0,329.4,329.4,328.9,329.07,24460.0
2019-12-23 12:50:00,329.1,329.35,329.0,329.07,14173.0,329.1,329.35,329.0,329.07,14173.0
2019-12-23 13:00:00,329.12,329.31,329.11,329.24,13906.0,329.12,329.31,329.11,329.24,13906.0
2019-12-23 13:10:00,329.25,329.31,329.0,329.05,18653.0,329.25,329.31,329.0,329.05,18653.0
2019-12-23 13:20:00,329.05,329.09,328.97,329.01,15884.0,329.05,329.09,328.97,329.01,15884.0
2019-12-23 13:30:00,329.01,329.1,329.01,329.05,16235.0,329.01,329.1,329.01,329.05,16235.0
2019-12-23 13:40:00,329.05,329.07,328.8,328.8,28395.0,329.05,329.07,328.8,328.8,28395.0
2019-12-23 13:50:00,328.81,328.96,328.78,328.94,41048.0,328.81,328.96,328.78,328.94,41048.0
2019-12-23 14:00:00,328.96,329.03,328.93,329.01,34213.0,328.96,329.03,328.93,329.01,34213.0
2019-12-23 14:10:00,329.03,329.29,329.0,329.27,34497.0,329.03,329.29,329.0,329.27,34497.0
2019-12-23 14:20:00,329.25,329.29,329.0,329.15,45823.0,329.25,329.29,329.0,329.15,45823.0
2019-12-23 14:30:00,329.15,329.29,329.11,329.17,27909.0,329.15,329.29,329.11,329.17,27909.0
2019-12-23 14:40:00,329.18,329.24,329.05,329.11,25285.0,329.18,329.24,329.05,329.11,25285.0
2019-12-23 14:50:00,329.09,329.25,328.97,329.24,24972.0,329.09,329.25,328.97,329.24,24972.0
2019-12-23 15:00:00,329.22,329.26,329.08,329.1,32205.0,329.22,329.26,329.08,329.1,32205.0
2019-12-23 15:10:00,329.12,329.16,329.01,329.13,25596.0,329.12,329.16,329.01,329.13,25596.0
2019-12-23 15:20:00,329.15,329.3,329.05,329.21,48563.0,329.15,329.3,329.05,329.21,48563.0
2019-12-23 15:30:00,329.23,329.39,329.18,329.25,42511.0,329.23,329.39,329.18,329.25,42511.0
2019-12-23 15:40:00,329.24,329.24,328.81,328.83,45866.0,329.24,329.24,328.81,328.83,45866.0
2019-12-23 15:50:00,328.82,329.2,328.69,328.97,114832.0,328.82,329.2,328.69,328.97,114832.0
2019-12-24 09:30:00,329.0,329.8,328.68,329.8,54669.0,329.0,329.8,328.68,329.8,54669.0
2019-12-24 09:40:00,329.8,330.35,329.15,329.24,34367.0,329.8,330.35,329.15,329.24,34367.0
2019-12-24 09:50:00,329.24,329.3,328.73,328.87,21844.0,329.24,329.3,328.73,328.87,21844.0
2019-12-24 10:00:00,328.82,329.66,328.82,329.51,19577.0,328.82,329.66,328.82,329.51,19577.0
2019-12-24 10:10:00,329.52,329.8,329.52,329.64,28806.0,329.52,329.8,329.52,329.64,28806.0
2019-12-24 10:20:00,329.66,330.26,329.56,330.2,32852.0,329.66,330.26,329.56,330.2,32852.0
2019-12-24 10:30:00,330.19,330.47,330.19,330.32,26102.0,330.19,330.47,330.19,330.32,26102.0
2019-12-24 10:40:00,330.29,330.45,330.21,330.3,28298.0,330.29,330.45,330.21,330.3,28298.0
2019-12-24 10:50:00,330.34,330.74,330.3,330.7,28177.0,330.34,330.74,330.3,330.7,28177.0
2019-12-24 11:00:00,330.73,331.27,330.72,331.21,37403.0,330.73,331.27,330.72,331.21,37403.0
2019-12-24 11:10:00,331.18,331.54,331.1,331.11,33029.0,331.18,331.54,331.1,331.11,33029.0
2019-12-24 11:20:00,331.15,331.27,330.9,331.26,15179.0,331.15,331.27,330.9,331.26,15179.0
2019-12-24 11:30:00,331.25,331.4,330.71,330.73,18413.0,331.25,331.4,330.71,330.73,18413.0
2019-12-24 11:40:00,330.71,330.86,330.33,330.36,16867.0,330.71,330.86,330.33,330.36,16867.0
2019-12-24 11:50:00,330.39,330.53,330.09,330.14,25001.0,330.39,330.53,330.09,330.14,25001.0
2019-12-24 12:00:00,330.17,330.31,329.8,329.85,19114.0,330.17,330.31,329.8,329.85,19114.0
2019-12-24 12:10:00,329.88,330.04,329.71,330.0,18200.0,329.88,330.04,329.71,330.0,18200.0
2019-12-24 12:20:00,329.97,330.05,329.88,329.97,12473.0,329.97,330.05,329.88,329.97,12473.0
2019-12-24 12:30:00,330.0,330.05,329.76,329.86,30805.0,330.0,330.05,329.76,329.86,30805.0
2019-12-24 12:40:00,329.93,329.93,329.44,329.5,32722.0,329.93,329.93,329.44,329.5,32722.0
2019-12-24 12:50:00,329.5,329.71,329.16,329.64,40070.0,329.5,329.71,329.16,329.64,40070.0
2019-12-26 09:30:00,329.63,330.92,329.63,330.83,33602.0,329.63,330.92,329.63,330.83,33602.0
2019-12-26 09:40:00,330.85,331.28,330.75,330.91,24311.0,330.85,331.28,330.75,330.91,24311.0
2019-12-26 09:50:00,330.98,331.24,330.55,330.98,9011.0,330.98,331.24,330.55,330.98,9011.0
2019-12-26 10:00:00,331.0,331.2,330.9,331.08,14765.0,331.0,331.2,330.9,331.08,14765.0
2019-12-26 10:10:00,331.07,331.24,330.78,330.97,12677.0,331.07,331.24,330.78,330.97,12677.0
2019-12-26 10:20:00,330.94,331.11,330.82,330.95,8502.0,330.94,331.11,330.82,330.95,8502.0
2019-12-26 10:30:00,330.98,331.25,330.89,331.1,10916.0,330.98,331.25,330.89,331.1,10916.0
2019-12-26 10:40:00,331.11,331.26,331.04,331.17,8235.0,331.11,331.26,331.04,331.17,8235.0
2019-12-26 10:50:00,331.19,331.23,330.99,330.99,7170.0,331.19,331.23,330.99,330.99,7170.0
2019-12-26 11:00:00,331.0,331.27,330.92,331.12,9310.0,331.0,331.27,330.92,331.12,9310.0
2019-12-26 11:10:00,330.97,331.0,330.71,331.0,14282.0,330.97,331.0,330.71,331.0,14282.0
2019-12-26 11:20:00,330.97,331.1,330.59,330.59,9467.0,330.97,331.1,330.59,330.59,9467.0
2019-12-26 11:30:00,330.62,331.0,330.57,331.0,12150.0,330.62,331.0,330.57,331.0,12150.0
2019-12-26 11:40:00,331.0,331.08,330.47,330.69,16333.0,331.0,331.08,330.47,330.69,16333.0
2019-12-26 11:50:00,330.67,330.8,330.55,330.78,14832.0,330.67,330.8,330.55,330.78,14832.0
2019-12-26 12:00:00,330.84,330.87,330.6,330.7,13002.0,330.84,330.87,330.6,330.7,13002.0
2019-12-26 12:10:00,330.71,330.72,330.46,330.51,10545.0,330.71,330.72,330.46,330.51,10545.0
2019-12-26 12:20:00,330.57,330.94,330.57,330.83,8507.0,330.57,330.94,330.57,330.83,8507.0
2019-12-26 12:30:00,330.85,330.85,330.5,330.55,7791.0,330.85,330.85,330.5,330.55,7791.0
2019-12-26 12:40:00,330.51,330.75,330.51,330.73,7008.0,330.51,330.75,330.51,330.73,7008.0
2019-12-26 12:50:00,330.7,330.77,330.58,330.74,11014.0,330.7,330.77,330.58,330.74,11014.0
2019-12-26 13:00:00,330.74,330.85,330.64,330.7,20352.0,330.74,330.85,330.64,330.7,20352.0
2019-12-26 13:10:00,330.78,330.98,330.71,330.94,18008.0,330.78,330.98,330.71,330.94,18008.0
2019-12-26 13:20:00,330.98,330.99,330.85,330.85,10196.0,330.98,330.99,330.85,330.85,10196.0
2019-12-26 13:30:00,330.9,330.97,330.85,330.93,13904.0,330.9,330.97,330.85,330.93,13904.0
2019-12-26 13:40:00,330.98,331.04,330.88,330.94,8466.0,330.98,331.04,330.88,330.94,8466.0
2019-12-26 13:50:00,330.91,331.04,330.88,330.9,9110.0,330.91,331.04,330.88,330.9,9110.0
2019-12-26 14:00:00,330.96,331.04,330.82,330.88,10395.0,330.96,331.04,330.82,330.88,10395.0
2019-12-26 14:10:00,330.89,330.95,330.66,330.75,8696.0,330.89,330.95,330.66,330.75,8696.0
2019-12-26 14:20:00,330.8,330.8,330.5,330.5,11092.0,330.8,330.8,330.5,330.5,11092.0
2019-12-26 14:30:00,330.49,330.72,330.41,330.65,6516.0,330.49,330.72,330.41,330.65,6516.0
2019-12-26 14:40:00,330.72,331.0,330.71,330.94,11997.0,330.72,331.0,330.71,330.94,11997.0
2019-12-26 14:50:00,330.95,330.99,330.85,330.92,9968.0,330.95,330.99,330.85,330.92,9968.0
2019-12-26 15:00:00,330.93,330.95,330.69,330.79,6721.0,330.93,330.95,330.69,330.79,6721.0
2019-12-26 15:10:00,330.75,330.95,330.74,330.86,5732.0,330.75,330.95,330.74,330.86,5732.0
2019-12-26 15:20:00,330.87,330.97,330.4,330.43,16198.0,330.87,330.97,330.4,330.43,16198.0
2019-12-26 15:30:00,330.37,330.78,330.36,330.62,14675.0,330.37,330.78,330.36,330.62,14675.0
2019-12-26 15:40:00,330.64,330.93,330.54,330.64,19134.0,330.64,330.93,330.54,330.64,19134.0
2019-12-26 15:50:00,330.6,331.2,330.58,331.2,99473.0,330.6,331.2,330.58,331.2,99473.0
2019-12-27 09:30:00,332.88,332.88,330.67,331.34,73745.0,332.88,332.88,330.67,331.34,73745.0
2019-12-27 09:40:00,331.25,331.5,329.91,330.04,33159.0,331.25,331.5,329.91,330.04,33159.0
2019-12-27 09:50:00,330.08,330.83,329.91,330.1,28034.0,330.08,330.83,329.91,330.1,28034.0
2019-12-27 10:00:00,330.05,330.61,329.97,330.35,16895.0,330.05,330.61,329.97,330.35,16895.0
2019-12-27 10:10:00,330.32,330.7,330.15,330.57,12420.0,330.32,330.7,330.15,330.57,12420.0
2019-12-27 10:20:00,330.58,330.8,330.16,330.23,11978.0,330.58,330.8,330.16,330.23,11978.0
2019-12-27 10:30:00,330.23,330.53,330.22,330.4,12010.0,330.23,330.53,330.22,330.4,12010.0
2019-12-27 10:40:00,330.4,330.5,330.25,330.34,11565.0,330.4,330.5,330.25,330.34,11565.0
2019-12-27 10:50:00,330.37,330.83,330.07,330.71,25356.0,330.37,330.83,330.07,330.71,25356.0
2019-12-27 11:00:00,330.77,331.12,330.75,330.84,9974.0,330.77,331.12,330.75,330.84,9974.0
2019-12-27 11:10:00,330.7,330.91,330.59,330.79,10364.0,330.7,330.91,330.59,330.79,10364.0
2019-12-27 11:20:00,330.83,331.05,330.66,330.81,8041.0,330.83,331.05,330.66,330.81,8041.0
2019-12-27 11:30:00,330.87,331.08,330.87,330.96,11526.0,330.87,331.08,330.87,330.96,11526.0
2019-12-27 11:40:00,330.94,331.02,330.8,330.93,5780.0,330.94,331.02,330.8,330.93,5780.0
2019-12-27 11:50:00,330.94,330.96,330.56,330.64,6574.0,330.94,330.96,330.56,330.64,6574.0
2019-12-27 12:00:00,330.64,330.85,330.54,330.62,10284.0,330.64,330.85,330.54,330.62,10284.0
2019-12-27 12:10:00,330.62,331.06,330.62,331.01,7649.0,330.62,331.06,330.62,331.01,7649.0
2019-12-27 12:20:00,331.01,331.13,330.82,330.92,13467.0,331.01,331.13,330.82,330.92,13467.0
2019-12-27 12:30:00,330.9,331.02,330.78,330.94,8515.0,330.9,331.02,330.78,330.94,8515.0
2019-12-27 12:40:00,330.94,331.1,330.79,331.01,16094.0,330.94,331.1,330.79,331.01,16094.0
2019-12-27 12:50:00,331.08,331.08,330.92,330.93,6058.0,331.08,331.08,330.92,330.93,6058.0
2019-12-27 13:00:00,331.0,331.2,330.93,331.15,8543.0,331.0,331.2,330.93,331.15,8543.0
2019-12-27 13:10:00,331.16,331.16,330.79,330.79,7492.0,331.16,331.16,330.79,330.79,7492.0
2019-12-27 13:20:00,330.82,330.96,330.75,330.92,6096.0,330.82,330.96,330.75,330.92,6096.0
2019-12-27 13:30:00,330.95,331.03,330.91,330.95,9520.0,330.95,331.03,330.91,330.95,9520.0
2019-12-27 13:40:00,330.96,330.98,330.73,330.85,5336.0,330.96,330.98,330.73,330.85,5336.0
2019-12-27 13:50:00,330.84,330.9,330.65,330.77,7733.0,330.84,330.9,330.65,330.77,7733.0
2019-12-27 14:00:00,330.77,330.9,330.73,330.86,6334.0,330.77,330.9,330.73,330.86,6334.0
2019-12-27 14:10:00,330.85,330.92,330.76,330.84,5685.0,330.85,330.92,330.76,330.84,5685.0
2019-12-27 14:20:00,330.93,330.96,330.87,330.87,5280.0,330.93,330.96,330.87,330.87,5280.0
2019-12-27 14:30:00,330.92,331.06,330.92,330.98,11363.0,330.92,331.06,330.92,330.98,11363.0
2019-12-27 14:40:00,330.95,331.05,330.95,331.0,11343.0,330.95,331.05,330.95,331.0,11343.0
2019-12-27 14:50:00,331.0,331.1,330.94,330.98,10537.0,331.0,331.1,330.94,330.98,10537.0
2019-12-27 15:00:00,330.97,331.01,330.82,330.91,8272.0,330.97,331.01,330.82,330.91,8272.0
2019-12-27 15:10:00,330.93,331.11,330.88,331.04,33544.0,330.93,331.11,330.88,331.04,33544.0
2019-12-27 15:20:00,331.04,331.06,330.86,330.88,34929.0,331.04,331.06,330.86,330.88,34929.0
2019-12-27 15:30:00,330.89,331.04,330.74,330.8,18424.0,330.89,331.04,330.74,330.8,18424.0
2019-12-27 15:40:00,330.78,330.78,330.04,330.04,15967.0,330.78,330.78,330.04,330.04,15967.0
2019-12-27 15:50:00,330.03,330.81,329.77,330.79,65786.0,330.03,330.81,329.77,330.79,65786.0
2019-12-30 09:30:00,330.35,330.47,327.19,327.39,69045.0,330.35,330.47,327.19,327.39,69045.0
2019-12-30 09:40:00,327.41,327.79,325.83,325.84,43797.0,327.41,327.79,325.83,325.84,43797.0
2019-12-30 09:50:00,325.99,327.02,325.83,326.41,34351.0,325.99,327.02,325.83,326.41,34351.0
2019-12-30 10:00:00,326.36,327.01,326.35,326.82,19390.0,326.36,327.01,326.35,326.82,19390.0
2019-12-30 10:10:00,326.91,327.31,325.16,325.89,42054.0,326.91,327.31,325.16,325.89,42054.0
2019-12-30 10:20:00,325.86,326.7,325.7,326.7,15823.0,325.86,326.7,325.7,326.7,15823.0
2019-12-30 10:30:00,326.63,327.54,326.55,327.53,12642.0,326.63,327.54,326.55,327.53,12642.0
2019-12-30 10:40:00,327.66,327.95,327.42,327.59,21200.0,327.66,327.95,327.42,327.59,21200.0
2019-12-30 10:50:00,327.67,327.82,327.02,327.12,23746.0,327.67,327.82,327.02,327.12,23746.0
2019-12-30 11:00:00,327.21,327.22,326.04,326.04,29310.0,327.21,327.22,326.04,326.04,29310.0
2019-12-30 11:10:00,326.09,326.82,326.02,326.57,19540.0,326.09,326.82,326.02,326.57,19540.0
2019-12-30 11:20:00,326.61,327.33,326.57,327.06,15160.0,326.61,327.33,326.57,327.06,15160.0
2019-12-30 11:30:00,327.05,327.26,326.85,327.19,14833.0,327.05,327.26,326.85,327.19,14833.0
2019-12-30 11:40:00,327.12,327.24,326.84,326.97,41362.0,327.12,327.24,326.84,326.97,41362.0
2019-12-30 11:50:00,326.95,327.41,326.63,327.17,26760.0,326.95,327.41,326.63,327.17,26760.0
2019-12-30 12:00:00,327.24,327.77,327.19,327.74,35224.0,327.24,327.77,327.19,327.74,35224.0
2019-12-30 12:10:00,327.75,327.95,327.5,327.74,38915.0,327.75,327.95,327.5,327.74,38915.0
2019-12-30 12:20:00,327.74,327.98,327.58,327.98,45552.0,327.74,327.98,327.58,327.98,45552.0
2019-12-30 12:30:00,327.98,328.16,327.64,328.14,22347.0,327.98,328.16,327.64,328.14,22347.0
2019-12-30 12:40:00,328.15,328.65,328.14,328.56,38999.0,328.15,328.65,328.14,328.56,38999.0
2019-12-30 12:50:00,328.67,329.35,328.34,328.38,20673.0,328.67,329.35,328.34,328.38,20673.0
2019-12-30 13:00:00,328.3,328.44,328.2,328.28,6733.0,328.3,328.44,328.2,328.28,6733.0
2019-12-30 13:10:00,328.38,328.65,328.25,328.25,11771.0,328.38,328.65,328.25,328.25,11771.0
2019-12-30 13:20:00,328.05,328.49,328.05,328.25,24399.0,328.05,328.49,328.05,328.25,24399.0
2019-12-30 13:30:00,328.24,328.31,327.8,328.23,23453.0,328.24,328.31,327.8,328.23,23453.0
2019-12-30 13:40:00,328.2,328.7,328.19,328.35,10664.0,328.2,328.7,328.19,328.35,10664.0
2019-12-30 13:50:00,328.31,328.55,328.24,328.47,10800.0,328.31,328.55,328.24,328.47,10800.0
2019-12-30 14:00:00,328.47,328.47,328.01,328.24,14410.0,328.47,328.47,328.01,328.24,14410.0
2019-12-30 14:10:00,328.28,328.54,328.22,328.46,16822.0,328.28,328.54,328.22,328.46,16822.0
2019-12-30 14:20:00,328.32,328.35,328.03,328.33,15116.0,328.32,328.35,328.03,328.33,15116.0
2019-12-30 14:30:00,328.28,328.31,327.87,328.23,19667.0,328.28,328.31,327.87,328.23,19667.0
2019-12-30 14:40:00,328.19,328.39,328.02,328.33,10580.0,328.19,328.39,328.02,328.33,10580.0
2019-12-30 14:50:00,328.34,328.5,328.24,328.27,9706.0,328.34,328.5,328.24,328.27,9706.0
2019-12-30 15:00:00,328.28,328.45,328.08,328.34,13354.0,328.28,328.45,328.08,328.34,13354.0
2019-12-30 15:10:00,328.36,328.81,328.35,328.78,16289.0,328.36,328.81,328.35,328.78,16289.0
2019-12-30 15:20:00,328.78,328.94,328.46,328.73,18726.0,328.78,328.94,328.46,328.73,18726.0
2019-12-30 15:30:00,328.75,328.88,328.29,328.44,21792.0,328.75,328.88,328.29,328.44,21792.0
2019-12-30 15:40:00,328.44,328.69,328.13,328.44,29028.0,328.44,328.69,328.13,328.44,29028.0
2019-12-30 15:50:00,328.38,328.47,327.93,328.45,87921.0,328.38,328.47,327.93,328.45,87921.0
2019-12-31 09:30:00,327.55,329.64,326.25,328.95,31504.0,327.55,329.64,326.25,328.95,31504.0
2019-12-31 09:40:00,329.09,329.23,328.35,328.48,11745.0,329.09,329.23,328.35,328.48,11745.0
2019-12-31 09:50:00,328.34,328.6,327.64,328.4,8673.0,328.34,328.6,327.64,328.4,8673.0
2019-12-31 10:00:00,328.46,328.65,327.46,327.64,35582.0,328.46,328.65,327.46,327.64,35582.0
2019-12-31 10:10:00,327.61,328.55,327.51,328.51,14617.0,327.61,328.55,327.51,328.51,14617.0
2019-12-31 10:20:00,328.47,328.47,327.89,327.94,5725.0,328.47,328.47,327.89,327.94,5725.0
2019-12-31 10:30:00,328.02,328.15,327.76,328.12,12539.0,328.02,328.15,327.76,328.12,12539.0
2019-12-31 10:40:00,328.11,328.22,327.72,327.86,8912.0,328.11,328.22,327.72,327.86,8912.0
2019-12-31 10:50:00,327.73,328.06,327.46,327.54,10996.0,327.73,328.06,327.46,327.54,10996.0
2019-12-31 11:00:00,327.55,328.46,327.5,328.34,7555.0,327.55,328.46,327.5,328.34,7555.0
2019-12-31 11:10:00,328.29,328.31,327.79,327.88,8964.0,328.29,328.31,327.79,327.88,8964.0
2019-12-31 11:20:00,327.9,327.91,327.22,327.29,14891.0,327.9,327.91,327.22,327.29,14891.0
2019-12-31 11:30:00,327.36,327.54,327.1,327.46,26714.0,327.36,327.54,327.1,327.46,26714.0
2019-12-31 11:40:00,327.48,327.83,327.29,327.81,28946.0,327.48,327.83,327.29,327.81,28946.0
2019-12-31 11:50:00,327.71,327.77,327.36,327.54,12785.0,327.71,327.77,327.36,327.54,12785.0
2019-12-31 12:00:00,327.49,327.66,327.35,327.52,12244.0,327.49,327.66,327.35,327.52,12244.0
2019-12-31 12:10:00,327.5,327.58,327.36,327.42,5305.0,327.5,327.58,327.36,327.42,5305.0
2019-12-31 12:20:00,327.35,327.78,327.31,327.74,28362.0,327.35,327.78,327.31,327.74,28362.0
2019-12-31 12:30:00,327.75,327.79,327.52,327.64,12264.0,327.75,327.79,327.52,327.64,12264.0
2019-12-31 12:40:00,327.67,327.69,327.45,327.5,19967.0,327.67,327.69,327.45,327.5,19967.0
2019-12-31 12:50:00,327.51,327.76,327.37,327.76,25012.0,327.51,327.76,327.37,327.76,25012.0
2019-12-31 13:00:00,327.79,328.38,327.77,328.32,6572.0,327.79,328.38,327.77,328.32,6572.0
2019-12-31 13:10:00,328.36,328.39,328.11,328.11,5085.0,328.36,328.39,328.11,328.11,5085.0
2019-12-31 13:20:00,328.12,328.25,327.91,327.99,8549.0,328.12,328.25,327.91,327.99,8549.0
2019-12-31 13:30:00,328.0,328.46,327.99,328.45,9568.0,328.0,328.46,327.99,328.45,9568.0
2019-12-31 13:40:00,328.47,328.54,328.36,328.48,7991.0,328.47,328.54,328.36,328.48,7991.0
2019-12-31 13:50:00,328.48,328.59,328.37,328.43,8684.0,328.48,328.59,328.37,328.43,8684.0
2019-12-31 14:00:00,328.45,328.51,328.25,328.33,10387.0,328.45,328.51,328.25,328.33,10387.0
2019-12-31 14:10:00,328.31,328.31,327.83,327.98,7645.0,328.31,328.31,327.83,327.98,7645.0
2019-12-31 14:20:00,328.08,328.31,328.07,328.31,10084.0,328.08,328.31,328.07,328.31,10084.0
2019-12-31 14:30:00,328.32,328.46,328.26,328.34,10658.0,328.32,328.46,328.26,328.34,10658.0
2019-12-31 14:40:00,328.4,328.63,328.37,328.53,12500.0,328.4,328.63,328.37,328.53,12500.0
2019-12-31 14:50:00,328.51,328.6,328.29,328.48,11216.0,328.51,328.6,328.29,328.48,11216.0
2019-12-31 15:00:00,328.43,328.67,328.39,328.67,20075.0,328.43,328.67,328.39,328.67,20075.0
2019-12-31 15:10:00,328.67,329.32,328.6,329.14,31711.0,328.67,329.32,328.6,329.14,31711.0
2019-12-31 15:20:00,329.13,329.27,328.83,329.13,21220.0,329.13,329.27,328.83,329.13,21220.0
2019-12-31 15:30:00,329.12,329.13,328.81,328.92,31048.0,329.12,329.13,328.81,328.92,31048.0
2019-12-31 15:40:00,329.0,329.11,328.93,329.07,31216.0,329.0,329.11,328.93,329.07,31216.0
2019-12-31 15:50:00,329.09,329.94,328.89,329.76,184833.0,329.09,329.94,328.89,329.76,184833.0
2020-01-02 09:30:00,330.0,332.84,329.17,332.72,123143.0,330.0,332.84,329.17,332.72,123143.0
2020-01-02 09:40:00,332.84,333.59,332.06,332.47,47182.0,332.84,333.59,332.06,332.47,47182.0
2020-01-02 09:50:00,332.58,333.57,332.27,333.36,54847.0,332.58,333.57,332.27,333.36,54847.0
2020-01-02 10:00:00,333.37,333.53,332.92,332.92,45512.0,333.37,333.53,332.92,332.92,45512.0
2020-01-02 10:10:00,332.96,332.99,331.4,331.87,29812.0,332.96,332.99,331.4,331.87,29812.0
2020-01-02 10:20:00,331.79,332.49,331.3,332.18,41510.0,331.79,332.49,331.3,332.18,41510.0
2020-01-02 10:30:00,332.23,332.3,331.62,331.85,29143.0,332.23,332.3,331.62,331.85,29143.0
2020-01-02 10:40:00,331.84,332.59,331.77,331.95,31602.0,331.84,332.59,331.77,331.95,31602.0
2020-01-02 10:50:00,331.87,332.89,331.81,332.82,21963.0,331.87,332.89,331.81,332.82,21963.0
2020-01-02 11:00:00,332.85,333.22,332.81,333.2,20470.0,332.85,333.22,332.81,333.2,20470.0
2020-01-02 11:10:00,333.15,333.34,332.8,332.83,17508.0,333.15,333.34,332.8,332.83,17508.0
2020-01-02 11:20:00,332.89,333.23,332.66,332.66,14632.0,332.89,333.23,332.66,332.66,14632.0
2020-01-02 11:30:00,332.73,332.75,331.57,332.24,47829.0,332.73,332.75,331.57,332.24,47829.0
2020-01-02 11:40:00,332.2,333.0,332.12,332.83,40652.0,332.2,333.0,332.12,332.83,40652.0
2020-01-02 11:50:00,332.89,333.2,332.75,333.08,14123.0,332.89,333.2,332.75,333.08,14123.0
2020-01-02 12:00:00,333.12,333.13,332.47,332.48,13972.0,333.12,333.13,332.47,332.48,13972.0
2020-01-02 12:10:00,332.49,332.86,332.47,332.86,7740.0,332.49,332.86,332.47,332.86,7740.0
2020-01-02 12:20:00,332.96,333.03,332.74,332.79,15145.0,332.96,333.03,332.74,332.79,15145.0
2020-01-02 12:30:00,332.83,333.21,332.79,333.21,10640.0,332.83,333.21,332.79,333.21,10640.0
2020-01-02 12:40:00,333.25,333.32,332.99,333.15,15404.0,333.25,333.32,332.99,333.15,15404.0
2020-01-02 12:50:00,333.06,333.14,332.9,332.92,12985.0,333.06,333.14,332.9,332.92,12985.0
2020-01-02 13:00:00,332.93,333.12,332.75,332.92,7335.0,332.93,333.12,332.75,332.92,7335.0
2020-01-02 13:10:00,332.93,333.0,332.78,332.82,8567.0,332.93,333.0,332.78,332.82,8567.0
2020-01-02 13:20:00,332.82,332.97,332.55,332.62,10368.0,332.82,332.97,332.55,332.62,10368.0
2020-01-02 13:30:00,332.62,332.69,332.43,332.45,16431.0,332.62,332.69,332.43,332.45,16431.0
2020-01-02 13:40:00,332.44,332.7,332.29,332.7,12363.0,332.44,332.7,332.29,332.7,12363.0
2020-01-02 13:50:00,332.68,333.02,332.64,332.9,18259.0,332.68,333.02,332.64,332.9,18259.0
2020-01-02 14:00:00,332.91,333.14,332.88,332.9,16256.0,332.91,333.14,332.88,332.9,16256.0
2020-01-02 14:10:00,332.9,332.94,332.73,332.8,14925.0,332.9,332.94,332.73,332.8,14925.0
2020-01-02 14:20:00,332.82,333.02,332.78,332.9,19134.0,332.82,333.02,332.78,332.9,19134.0
2020-01-02 14:30:00,332.93,333.03,332.69,332.72,18203.0,332.93,333.03,332.69,332.72,18203.0
2020-01-02 14:40:00,332.79,333.08,332.79,332.92,20462.0,332.79,333.08,332.79,332.92,20462.0
2020-01-02 14:50:00,332.89,333.25,332.74,332.93,29085.0,332.89,333.25,332.74,332.93,29085.0
2020-01-02 15:00:00,332.95,333.02,332.73,332.75,12699.0,332.95,333.02,332.73,332.75,12699.0
2020-01-02 15:10:00,332.72,333.04,332.72,332.9,16629.0,332.72,333.04,332.72,332.9,16629.0
2020-01-02 15:20:00,332.93,333.2,332.89,332.9,21500.0,332.93,333.2,332.89,332.9,21500.0
2020-01-02 15:30:00,332.93,333.34,332.93,333.17,20985.0,332.93,333.34,332.93,333.17,20985.0
2020-01-02 15:40:00,333.23,333.6,333.19,333.53,28946.0,333.23,333.6,333.19,333.53,28946.0
2020-01-02 15:50:00,333.56,334.48,333.56,334.48,153992.0,333.56,334.48,333.56,334.48,153992.0
2020-01-03 09:30:00,329.02,331.86,328.69,331.5,113894.0,329.02,331.86,328.69,331.5,113894.0
2020-01-03 09:40:00,331.28,332.5,331.28,331.86,21896.0,331.28,332.5,331.28,331.86,21896.0
2020-01-03 09:50:00,331.84,332.8,331.54,332.75,19414.0,331.84,332.8,331.54,332.75,19414.0
2020-01-03 10:00:00,332.88,332.88,331.98,332.49,40562.0,332.88,332.88,331.98,332.49,40562.0
2020-01-03 10:10:00,332.34,332.59,332.09,332.21,19550.0,332.34,332.59,332.09,332.21,19550.0
2020-01-03 10:20:00,332.09,332.87,331.49,332.87,21668.0,332.09,332.87,331.49,332.87,21668.0
2020-01-03 10:30:00,332.8,332.98,332.02,332.3,22519.0,332.8,332.98,332.02,332.3,22519.0
2020-01-03 10:40:00,332.42,332.81,332.13,332.41,33607.0,332.42,332.81,332.13,332.41,33607.0
2020-01-03 10:50:00,332.42,332.42,331.21,331.21,29309.0,332.42,332.42,331.21,331.21,29309.0
2020-01-03 11:00:00,331.3,331.62,331.1,331.24,16483.0,331.3,331.62,331.1,331.24,16483.0
2020-01-03 11:10:00,331.25,331.27,331.01,331.08,24323.0,331.25,331.27,331.01,331.08,24323.0
2020-01-03 11:20:00,331.05,332.24,331.05,332.14,26900.0,331.05,332.24,331.05,332.14,26900.0
2020-01-03 11:30:00,332.2,332.44,331.82,332.36,30672.0,332.2,332.44,331.82,332.36,30672.0
2020-01-03 11:40:00,332.42,332.6,331.97,332.19,14370.0,332.42,332.6,331.97,332.19,14370.0
2020-01-03 11:50:00,332.18,332.18,331.81,331.91,8784.0,332.18,332.18,331.81,331.91,8784.0
2020-01-03 12:00:00,331.9,332.84,331.9,332.78,10253.0,331.9,332.84,331.9,332.78,10253.0
2020-01-03 12:10:00,332.81,332.81,332.31,332.31,10091.0,332.81,332.81,332.31,332.31,10091.0
2020-01-03 12:20:00,332.31,332.6,332.28,332.5,25593.0,332.31,332.6,332.28,332.5,25593.0
2020-01-03 12:30:00,332.47,332.81,332.36,332.79,11006.0,332.47,332.81,332.36,332.79,11006.0
2020-01-03 12:40:00,332.7,332.8,332.62,332.74,8551.0,332.7,332.8,332.62,332.74,8551.0
2020-01-03 12:50:00,332.79,332.94,332.66,332.66,8331.0,332.79,332.94,332.66,332.66,8331.0
2020-01-03 13:00:00,332.67,332.88,332.55,332.55,8004.0,332.67,332.88,332.55,332.55,8004.0
2020-01-03 13:10:00,332.4,332.75,332.4,332.4,6128.0,332.4,332.75,332.4,332.4,6128.0
2020-01-03 13:20:00,332.35,332.74,332.35,332.58,6640.0,332.35,332.74,332.35,332.58,6640.0
2020-01-03 13:30:00,332.7,332.76,331.47,331.92,10692.0,332.7,332.76,331.47,331.92,10692.0
2020-01-03 13:40:00,332.06,332.48,331.99,332.32,11890.0,332.06,332.48,331.99,332.32,11890.0
2020-01-03 13:50:00,332.47,332.47,331.98,332.11,16281.0,332.47,332.47,331.98,332.11,16281.0
2020-01-03 14:00:00,332.19,332.32,331.47,331.48,15254.0,332.19,332.32,331.47,331.48,15254.0
2020-01-03 14:10:00,331.39,332.04,331.2,331.59,35038.0,331.39,332.04,331.2,331.59,35038.0
2020-01-03 14:20:00,331.61,332.0,331.38,331.68,23639.0,331.61,332.0,331.38,331.68,23639.0
2020-01-03 14:30:00,331.69,332.04,331.64,331.86,14441.0,331.69,332.04,331.64,331.86,14441.0
2020-01-03 14:40:00,331.94,332.22,331.94,332.16,7092.0,331.94,332.22,331.94,332.16,7092.0
2020-01-03 14:50:00,332.14,332.68,332.14,332.6,8270.0,332.14,332.68,332.14,332.6,8270.0
2020-01-03 15:00:00,332.58,332.94,332.46,332.78,10954.0,332.58,332.94,332.46,332.78,10954.0
2020-01-03 15:10:00,332.7,332.76,332.53,332.71,7681.0,332.7,332.76,332.53,332.71,7681.0
2020-01-03 15:20:00,332.77,332.87,332.56,332.6,9244.0,332.77,332.87,332.56,332.6,9244.0
2020-01-03 15:30:00,332.62,332.63,332.25,332.4,9443.0,332.62,332.63,332.25,332.4,9443.0
2020-01-03 15:40:00,332.42,332.57,332.23,332.46,10662.0,332.42,332.57,332.23,332.46,10662.0
2020-01-03 15:50:00,332.39,332.63,331.62,331.71,110807.0,332.39,332.63,331.62,331.71,110807.0
2020-01-06 09:30:00,328.29,330.2,328.2,330.14,82160.0,328.29,330.2,328.2,330.14,82160.0
2020-01-06 09:40:00,330.09,331.63,330.09,331.17,57648.0,330.09,331.63,330.09,331.17,57648.0
2020-01-06 09:50:00,331.09,332.4,330.96,331.94,43517.0,331.09,332.4,330.96,331.94,43517.0
2020-01-06 10:00:00,332.12,332.31,331.67,331.79,22271.0,332.12,332.31,331.67,331.79,22271.0
2020-01-06 10:10:00,331.87,332.19,331.42,331.72,33275.0,331.87,332.19,331.42,331.72,33275.0
2020-01-06 10:20:00,331.78,332.0,331.56,331.85,16801.0,331.78,332.0,331.56,331.85,16801.0
2020-01-06 10:30:00,331.86,332.05,331.55,331.76,15501.0,331.86,332.05,331.55,331.76,15501.0
2020-01-06 10:40:00,331.79,332.1,331.71,331.88,23049.0,331.79,332.1,331.71,331.88,23049.0
2020-01-06 10:50:00,331.83,331.99,331.46,331.53,22314.0,331.83,331.99,331.46,331.53,22314.0
2020-01-06 11:00:00,331.54,331.86,331.21,331.74,25502.0,331.54,331.86,331.21,331.74,25502.0
2020-01-06 11:10:00,331.77,331.95,331.41,331.8,40064.0,331.77,331.95,331.41,331.8,40064.0
2020-01-06 11:20:00,331.76,331.84,331.2,331.46,15646.0,331.76,331.84,331.2,331.46,15646.0
2020-01-06 11:30:00,331.46,331.92,331.46,331.73,12126.0,331.46,331.92,331.46,331.73,12126.0
2020-01-06 11:40:00,331.89,332.16,331.86,332.07,17197.0,331.89,332.16,331.86,332.07,17197.0
2020-01-06 11:50:00,332.01,332.2,331.93,331.93,15707.0,332.01,332.2,331.93,331.93,15707.0
2020-01-06 12:00:00,331.88,332.0,331.25,331.37,19252.0,331.88,332.0,331.25,331.37,19252.0
2020-01-06 12:10:00,331.38,331.38,330.73,331.1,21323.0,331.38,331.38,330.73,331.1,21323.0
2020-01-06 12:20:00,331.04,331.67,331.03,331.67,11974.0,331.04,331.67,331.03,331.67,11974.0
2020-01-06 12:30:00,331.66,331.81,331.53,331.58,7730.0,331.66,331.81,331.53,331.58,7730.0
2020-01-06 12:40:00,331.6,332.0,331.6,332.0,11596.0,331.6,332.0,331.6,332.0,11596.0
2020-01-06 12:50:00,331.98,332.5,331.89,332.5,15525.0,331.98,332.5,331.89,332.5,15525.0
2020-01-06 13:00:00,332.43,332.83,332.41,332.66,11288.0,332.43,332.83,332.41,332.66,11288.0
2020-01-06 13:10:00,332.7,332.94,332.66,332.71,11906.0,332.7,332.94,332.66,332.71,11906.0
2020-01-06 13:20:00,332.75,333.58,332.74,333.58,35918.0,332.75,333.58,332.74,333.58,35918.0
2020-01-06 13:30:00,333.55,333.57,332.87,332.99,16922.0,333.55,333.57,332.87,332.99,16922.0
2020-01-06 13:40:00,333.07,333.15,332.93,332.93,9382.0,333.07,333.15,332.93,332.93,9382.0
2020-01-06 13:50:00,332.88,332.99,332.74,332.83,12512.0,332.88,332.99,332.74,332.83,12512.0
2020-01-06 14:00:00,332.81,332.81,332.4,332.6,22466.0,332.81,332.81,332.4,332.6,22466.0
2020-01-06 14:10:00,332.55,333.1,332.55,332.88,21500.0,332.55,333.1,332.55,332.88,21500.0
2020-01-06 14:20:00,332.91,333.01,332.73,332.73,8511.0,332.91,333.01,332.73,332.73,8511.0
2020-01-06 14:30:00,332.78,332.91,332.52,332.52,12132.0,332.78,332.91,332.52,332.52,12132.0
2020-01-06 14:40:00,332.55,332.84,332.53,332.78,6870.0,332.55,332.84,332.53,332.78,6870.0
2020-01-06 14:50:00,332.77,332.9,332.69,332.82,10622.0,332.77,332.9,332.69,332.82,10622.0
2020-01-06 15:00:00,332.85,332.85,332.47,332.82,8205.0,332.85,332.85,332.47,332.82,8205.0
2020-01-06 15:10:00,332.85,332.92,332.59,332.59,12930.0,332.85,332.92,332.59,332.59,12930.0
2020-01-06 15:20:00,332.68,333.0,332.65,332.77,12493.0,332.68,333.0,332.65,332.77,12493.0
2020-01-06 15:30:00,332.7,332.99,332.56,332.99,29383.0,332.7,332.99,332.56,332.99,29383.0
2020-01-06 15:40:00,333.01,333.35,332.85,333.05,25905.0,333.01,333.35,332.85,333.05,25905.0
2020-01-06 15:50:00,333.15,333.91,333.1,333.71,106048.0,333.15,333.91,333.1,333.71,106048.0
2020-01-07 09:30:00,334.15,334.41,332.3,333.09,107592.0,334.15,334.41,332.3,333.09,107592.0
2020-01-07 09:40:00,333.02,334.08,332.8,333.6,44461.0,333.02,334.08,332.8,333.6,44461.0
2020-01-07 09:50:00,333.61,334.77,333.35,334.3,53488.0,333.61,334.77,333.35,334.3,53488.0
2020-01-07 10:00:00,334.37,334.79,333.9,334.26,63544.0,334.37,334.79,333.9,334.26,63544.0
2020-01-07 10:10:00,334.34,334.65,334.22,334.38,37212.0,334.34,334.65,334.22,334.38,37212.0
2020-01-07 10:20:00,334.42,334.57,333.8,333.87,66238.0,334.42,334.57,333.8,333.87,66238.0
2020-01-07 10:30:00,333.87,333.91,332.94,333.19,34240.0,333.87,333.91,332.94,333.19,34240.0
2020-01-07 10:40:00,333.14,333.22,332.71,332.95,79026.0,333.14,333.22,332.71,332.95,79026.0
2020-01-07 10:50:00,332.95,333.59,332.58,333.49,69769.0,332.95,333.59,332.58,333.49,69769.0
2020-01-07 11:00:00,333.44,333.94,333.28,333.49,39263.0,333.44,333.94,333.28,333.49,39263.0
2020-01-07 11:10:00,333.26,333.76,333.25,333.5,13715.0,333.26,333.76,333.25,333.5,13715.0
2020-01-07 11:20:00,333.46,334.06,333.43,333.94,15255.0,333.46,334.06,333.43,333.94,15255.0
2020-01-07 11:30:00,333.99,334.03,333.29,333.51,15317.0,333.99,334.03,333.29,333.51,15317.0
2020-01-07 11:40:00,333.56,333.68,333.28,333.37,8452.0,333.56,333.68,333.28,333.37,8452.0
2020-01-07 11:50:00,333.38,333.71,333.25,333.71,18305.0,333.38,333.71,333.25,333.71,18305.0
2020-01-07 12:00:00,333.66,333.95,333.61,333.64,12636.0,333.66,333.95,333.61,333.64,12636.0
2020-01-07 12:10:00,333.61,334.02,333.34,333.98,9629.0,333.61,334.02,333.34,333.98,9629.0
2020-01-07 12:20:00,333.97,334.07,333.9,334.01,6967.0,333.97,334.07,333.9,334.01,6967.0
2020-01-07 12:30:00,334.01,334.05,333.86,334.0,12690.0,334.01,334.05,333.86,334.0,12690.0
2020-01-07 12:40:00,333.98,334.17,333.91,333.96,39598.0,333.98,334.17,333.91,333.96,39598.0
2020-01-07 12:50:00,334.0,334.58,334.0,334.42,15074.0,334.0,334.58,334.0,334.42,15074.0
2020-01-07 13:00:00,334.53,334.79,334.21,334.35,13899.0,334.53,334.79,334.21,334.35,13899.0
2020-01-07 13:10:00,334.45,334.62,334.38,334.56,10599.0,334.45,334.62,334.38,334.56,10599.0
2020-01-07 13:20:00,334.55,334.73,334.04,334.24,14655.0,334.55,334.73,334.04,334.24,14655.0
2020-01-07 13:30:00,334.26,334.5,334.21,334.3,9951.0,334.26,334.5,334.21,334.3,9951.0
2020-01-07 13:40:00,334.32,334.46,334.0,334.0,11062.0,334.32,334.46,334.0,334.0,11062.0
2020-01-07 13:50:00,333.94,333.98,333.55,333.81,49314.0,333.94,333.98,333.55,333.81,49314.0
2020-01-07 14:00:00,333.79,333.88,333.55,333.82,14931.0,333.79,333.88,333.55,333.82,14931.0
2020-01-07 14:10:00,333.81,333.87,332.91,333.0,61251.0,333.81,333.87,332.91,333.0,61251.0
2020-01-07 14:20:00,332.94,333.41,332.88,333.41,19869.0,332.94,333.41,332.88,333.41,19869.0
2020-01-07 14:30:00,333.47,333.7,333.22,333.22,8013.0,333.47,333.7,333.22,333.22,8013.0
2020-01-07 14:40:00,333.25,333.5,333.21,333.5,7949.0,333.25,333.5,333.21,333.5,7949.0
2020-01-07 14:50:00,333.52,333.66,333.38,333.56,9458.0,333.52,333.66,333.38,333.56,9458.0
2020-01-07 15:00:00,333.57,333.97,333.54,333.92,8508.0,333.57,333.97,333.54,333.92,8508.0
2020-01-07 15:10:00,333.93,334.19,333.93,334.13,20380.0,333.93,334.19,333.93,334.13,20380.0
2020-01-07 15:20:00,334.12,334.24,333.97,334.07,23016.0,334.12,334.24,333.97,334.07,23016.0
2020-01-07 15:30:00,334.1,334.12,333.81,333.91,20210.0,334.1,334.12,333.81,333.91,20210.0
2020-01-07 15:40:00,333.94,333.94,333.76,333.91,17876.0,333.94,333.94,333.76,333.91,17876.0
2020-01-07 15:50:00,333.91,333.91,333.24,333.51,85007.0,333.91,333.91,333.24,333.51,85007.0
2020-01-08 09:30:00,333.81,336.32,333.41,336.18,133462.0,333.81,336.32,333.41,336.18,133462.0
2020-01-08 09:40:00,336.27,336.99,335.95,336.91,62049.0,336.27,336.99,335.95,336.91,62049.0
2020-01-08 09:50:00,336.91,337.5,336.74,337.42,48915.0,336.91,337.5,336.74,337.42,48915.0
2020-01-08 10:00:00,337.28,337.28,335.8,335.82,34639.0,337.28,337.28,335.8,335.82,34639.0
2020-01-08 10:10:00,335.81,336.99,335.8,336.51,26368.0,335.81,336.99,335.8,336.51,26368.0
2020-01-08 10:20:00,336.47,336.8,336.02,336.03,30836.0,336.47,336.8,336.02,336.03,30836.0
2020-01-08 10:30:00,336.05,336.19,335.51,335.88,33383.0,336.05,336.19,335.51,335.88,33383.0
2020-01-08 10:40:00,335.92,336.12,335.58,335.84,34731.0,335.92,336.12,335.58,335.84,34731.0
2020-01-08 10:50:00,335.82,336.15,335.62,335.89,14627.0,335.82,336.15,335.62,335.89,14627.0
2020-01-08 11:00:00,335.91,336.27,335.36,336.16,39483.0,335.91,336.27,335.36,336.16,39483.0
2020-01-08 11:10:00,336.29,337.31,336.26,337.16,87859.0,336.29,337.31,336.26,337.16,87859.0
2020-01-08 11:20:00,337.16,337.5,336.42,337.12,37609.0,337.16,337.5,336.42,337.12,37609.0
2020-01-08 11:30:00,336.98,337.95,336.5,337.83,27722.0,336.98,337.95,336.5,337.83,27722.0
2020-01-08 11:40:00,337.9,338.48,337.72,338.03,40124.0,337.9,338.48,337.72,338.03,40124.0
2020-01-08 11:50:00,338.03,338.23,337.75,337.77,29270.0,338.03,338.23,337.75,337.77,29270.0
2020-01-08 12:00:00,337.8,338.0,337.69,337.83,10168.0,337.8,338.0,337.69,337.83,10168.0
2020-01-08 12:10:00,337.79,337.81,337.4,337.52,12902.0,337.79,337.81,337.4,337.52,12902.0
2020-01-08 12:20:00,337.49,337.88,337.37,337.65,18806.0,337.49,337.88,337.37,337.65,18806.0
2020-01-08 12:30:00,337.73,337.87,337.26,337.4,10597.0,337.73,337.87,337.26,337.4,10597.0
2020-01-08 12:40:00,337.46,338.08,337.45,337.98,22889.0,337.46,338.08,337.45,337.98,22889.0
2020-01-08 12:50:00,338.0,338.1,337.84,337.84,16280.0,338.0,338.1,337.84,337.84,16280.0
2020-01-08 13:00:00,337.84,338.02,337.72,337.72,15343.0,337.84,338.02,337.72,337.72,15343.0
2020-01-08 13:10:00,337.69,337.69,337.42,337.55,10322.0,337.69,337.69,337.42,337.55,10322.0
2020-01-08 13:20:00,337.51,337.54,337.36,337.41,14468.0,337.51,337.54,337.36,337.41,14468.0
2020-01-08 13:30:00,337.41,338.0,337.41,337.67,11105.0,337.41,338.0,337.41,337.67,11105.0
2020-01-08 13:40:00,337.69,337.82,337.57,337.7,19212.0,337.69,337.82,337.57,337.7,19212.0
2020-01-08 13:50:00,337.72,337.79,337.42,337.46,10681.0,337.72,337.79,337.42,337.46,10681.0
2020-01-08 14:00:00,337.5,338.32,337.47,338.24,23973.0,337.5,338.32,337.47,338.24,23973.0
2020-01-08 14:10:00,338.25,338.25,338.01,338.12,14361.0,338.25,338.25,338.01,338.12,14361.0
2020-01-08 14:20:00,338.09,338.25,337.78,337.8,13775.0,338.09,338.25,337.78,337.8,13775.0
2020-01-08 14:30:00,337.75,337.77,337.4,337.4,14310.0,337.75,337.77,337.4,337.4,14310.0
2020-01-08 14:40:00,337.48,337.68,337.43,337.58,13703.0,337.48,337.68,337.43,337.58,13703.0
2020-01-08 14:50:00,337.54,337.78,337.5,337.62,17250.0,337.54,337.78,337.5,337.62,17250.0
2020-01-08 15:00:00,337.64,337.93,337.59,337.91,18146.0,337.64,337.93,337.59,337.91,18146.0
2020-01-08 15:10:00,337.95,338.5,337.92,338.47,33514.0,337.95,338.5,337.92,338.47,33514.0
2020-01-08 15:20:00,338.47,339.23,338.41,339.17,44354.0,338.47,339.23,338.41,339.17,44354.0
2020-01-08 15:30:00,339.13,339.18,338.72,339.03,43739.0,339.13,339.18,338.72,339.03,43739.0
2020-01-08 15:40:00,338.96,339.03,337.73,337.73,47106.0,338.96,339.03,337.73,337.73,47106.0
2020-01-08 15:50:00,337.8,338.14,337.51,337.92,119512.0,337.8,338.14,337.51,337.92,119512.0
2020-01-09 09:30:00,340.14,341.81,340.0,340.4,93530.0,340.14,341.81,340.0,340.4,93530.0
2020-01-09 09:40:00,340.34,340.57,338.85,339.22,25340.0,340.34,340.57,338.85,339.22,25340.0
2020-01-09 09:50:00,339.3,339.73,338.9,339.58,27256.0,339.3,339.73,338.9,339.58,27256.0
2020-01-09 10:00:00,339.66,340.3,339.52,339.71,42312.0,339.66,340.3,339.52,339.71,42312.0
2020-01-09 10:10:00,339.69,340.11,339.11,339.7,17676.0,339.69,340.11,339.11,339.7,17676.0
2020-01-09 10:20:00,339.77,339.77,338.69,338.81,18323.0,339.77,339.77,338.69,338.81,18323.0
2020-01-09 10:30:00,338.86,339.91,338.86,339.9,14852.0,338.86,339.91,338.86,339.9,14852.0
2020-01-09 10:40:00,340.11,340.4,339.25,339.55,24050.0,340.11,340.4,339.25,339.55,24050.0
2020-01-09 10:50:00,339.52,339.94,339.43,339.81,28103.0,339.52,339.94,339.43,339.81,28103.0
2020-01-09 11:00:00,339.78,339.94,339.4,339.53,53579.0,339.78,339.94,339.4,339.53,53579.0
2020-01-09 11:10:00,339.45,339.75,339.39,339.75,5836.0,339.45,339.75,339.39,339.75,5836.0
2020-01-09 11:20:00,339.81,339.91,339.45,339.57,11579.0,339.81,339.91,339.45,339.57,11579.0
2020-01-09 11:30:00,339.58,339.89,339.11,339.89,12598.0,339.58,339.89,339.11,339.89,12598.0
2020-01-09 11:40:00,339.89,340.15,339.7,340.09,19881.0,339.89,340.15,339.7,340.09,19881.0
2020-01-09 11:50:00,340.15,340.44,340.15,340.17,16555.0,340.15,340.44,340.15,340.17,16555.0
2020-01-09 12:00:00,340.24,340.3,339.52,339.7,32632.0,340.24,340.3,339.52,339.7,32632.0
2020-01-09 12:10:00,339.71,340.03,339.46,339.97,10653.0,339.71,340.03,339.46,339.97,10653.0
2020-01-09 12:20:00,340.0,340.05,339.35,339.51,13692.0,340.0,340.05,339.35,339.51,13692.0
2020-01-09 12:30:00,339.48,339.62,338.56,338.56,14250.0,339.48,339.62,338.56,338.56,14250.0
2020-01-09 12:40:00,338.54,338.72,338.19,338.72,19905.0,338.54,338.72,338.19,338.72,19905.0
2020-01-09 12:50:00,338.75,338.84,338.37,338.65,13622.0,338.75,338.84,338.37,338.65,13622.0
2020-01-09 13:00:00,338.7,339.05,338.57,338.8,13775.0,338.7,339.05,338.57,338.8,13775.0
2020-01-09 13:10:00,338.81,339.44,338.69,339.1,16018.0,338.81,339.44,338.69,339.1,16018.0
2020-01-09 13:20:00,339.28,339.36,338.84,339.3,15202.0,339.28,339.36,338.84,339.3,15202.0
2020-01-09 13:30:00,339.31,339.6,339.27,339.31,12422.0,339.31,339.6,339.27,339.31,12422.0
2020-01-09 13:40:00,339.34,339.68,339.3,339.58,16178.0,339.34,339.68,339.3,339.58,16178.0
2020-01-09 13:50:00,339.61,339.77,339.4,339.4,19585.0,339.61,339.77,339.4,339.4,19585.0
2020-01-09 14:00:00,339.52,339.59,339.4,339.49,11354.0,339.52,339.59,339.4,339.49,11354.0
2020-01-09 14:10:00,339.55,339.8,339.42,339.68,11859.0,339.55,339.8,339.42,339.68,11859.0
2020-01-09 14:20:00,339.66,339.89,339.61,339.88,9724.0,339.66,339.89,339.61,339.88,9724.0
2020-01-09 14:30:00,339.89,340.22,339.73,340.01,25067.0,339.89,340.22,339.73,340.01,25067.0
2020-01-09 14:40:00,340.09,340.27,339.93,339.96,9592.0,340.09,340.27,339.93,339.96,9592.0
2020-01-09 14:50:00,339.93,340.17,339.68,340.09,14466.0,339.93,340.17,339.68,340.09,14466.0
2020-01-09 15:00:00,340.08,340.15,339.64,339.64,8371.0,340.08,340.15,339.64,339.64,8371.0
2020-01-09 15:10:00,339.67,339.84,339.64,339.75,12368.0,339.67,339.84,339.64,339.75,12368.0
2020-01-09 15:20:00,339.71,339.71,339.32,339.49,26601.0,339.71,339.71,339.32,339.49,26601.0
2020-01-09 15:30:00,339.49,339.87,339.4,339.7,35140.0,339.49,339.87,339.4,339.7,35140.0
2020-01-09 15:40:00,339.75,339.89,339.65,339.81,29770.0,339.75,339.89,339.65,339.81,29770.0
2020-01-09 15:50:00,339.83,340.63,339.78,340.45,68275.0,339.83,340.63,339.78,340.45,68275.0
2020-01-10 09:30:00,342.05,342.28,341.27,341.65,47304.0,342.05,342.28,341.27,341.65,47304.0
2020-01-10 09:40:00,341.57,342.15,340.93,342.15,17416.0,341.57,342.15,340.93,342.15,17416.0
2020-01-10 09:50:00,342.24,343.11,341.74,341.79,59005.0,342.24,343.11,341.74,341.79,59005.0
2020-01-10 10:00:00,341.9,343.22,341.84,343.12,32097.0,341.9,343.22,341.84,343.12,32097.0
2020-01-10 10:10:00,343.18,343.3,342.45,342.87,47146.0,343.18,343.3,342.45,342.87,47146.0
2020-01-10 10:20:00,342.93,343.36,342.28,342.74,38671.0,342.93,343.36,342.28,342.74,38671.0
2020-01-10 10:30:00,342.74,342.81,342.39,342.45,31930.0,342.74,342.81,342.39,342.45,31930.0
2020-01-10 10:40:00,342.44,342.51,341.96,342.06,19456.0,342.44,342.51,341.96,342.06,19456.0
2020-01-10 10:50:00,341.92,342.6,341.76,342.6,11916.0,341.92,342.6,341.76,342.6,11916.0
2020-01-10 11:00:00,342.47,342.5,342.18,342.36,13731.0,342.47,342.5,342.18,342.36,13731.0
2020-01-10 11:10:00,342.29,342.67,341.93,342.02,15924.0,342.29,342.67,341.93,342.02,15924.0
2020-01-10 11:20:00,342.06,342.27,341.78,341.88,10802.0,342.06,342.27,341.78,341.88,10802.0
2020-01-10 11:30:00,341.86,341.86,341.2,341.61,14975.0,341.86,341.86,341.2,341.61,14975.0
2020-01-10 11:40:00,341.63,341.87,341.3,341.37,11185.0,341.63,341.87,341.3,341.37,11185.0
2020-01-10 11:50:00,341.4,341.49,341.16,341.38,13604.0,341.4,341.49,341.16,341.38,13604.0
2020-01-10 12:00:00,341.32,341.39,340.28,340.41,14166.0,341.32,341.39,340.28,340.41,14166.0
2020-01-10 12:10:00,340.46,340.83,340.2,340.37,15881.0,340.46,340.83,340.2,340.37,15881.0
2020-01-10 12:20:00,340.18,340.66,340.1,340.27,19984.0,340.18,340.66,340.1,340.27,19984.0
2020-01-10 12:30:00,340.25,340.43,339.82,340.42,20486.0,340.25,340.43,339.82,340.42,20486.0
2020-01-10 12:40:00,340.33,340.57,340.19,340.19,14837.0,340.33,340.57,340.19,340.19,14837.0
2020-01-10 12:50:00,340.24,340.48,340.2,340.25,14100.0,340.24,340.48,340.2,340.25,14100.0
2020-01-10 13:00:00,340.12,340.48,340.11,340.32,10331.0,340.12,340.48,340.11,340.32,10331.0
2020-01-10 13:10:00,340.31,340.7,340.31,340.59,8372.0,340.31,340.7,340.31,340.59,8372.0
2020-01-10 13:20:00,340.56,340.59,340.22,340.22,17978.0,340.56,340.59,340.22,340.22,17978.0
2020-01-10 13:30:00,340.24,340.73,340.24,340.64,7667.0,340.24,340.73,340.24,340.64,7667.0
2020-01-10 13:40:00,340.61,341.12,340.56,341.05,9343.0,340.61,341.12,340.56,341.05,9343.0
2020-01-10 13:50:00,341.02,341.28,340.87,341.2,9903.0,341.02,341.28,340.87,341.2,9903.0
2020-01-10 14:00:00,341.21,341.27,340.41,340.53,13292.0,341.21,341.27,340.41,340.53,13292.0
2020-01-10 14:10:00,340.53,340.93,340.15,340.91,14513.0,340.53,340.93,340.15,340.91,14513.0
2020-01-10 14:20:00,340.79,341.11,340.42,340.44,14793.0,340.79,341.11,340.42,340.44,14793.0
2020-01-10 14:30:00,340.47,340.68,340.3,340.55,13729.0,340.47,340.68,340.3,340.55,13729.0
2020-01-10 14:40:00,340.55,340.65,340.3,340.65,9855.0,340.55,340.65,340.3,340.65,9855.0
2020-01-10 14:50:00,340.59,340.74,340.46,340.67,11481.0,340.59,340.74,340.46,340.67,11481.0
2020-01-10 15:00:00,340.65,340.71,340.27,340.37,16014.0,340.65,340.71,340.27,340.37,16014.0
2020-01-10 15:10:00,340.45,340.65,340.29,340.36,17942.0,340.45,340.65,340.29,340.36,17942.0
2020-01-10 15:20:00,340.32,340.39,340.05,340.3,12671.0,340.32,340.39,340.05,340.3,12671.0
2020-01-10 15:30:00,340.2,340.2,339.81,339.85,20297.0,340.2,340.2,339.81,339.85,20297.0
2020-01-10 15:40:00,339.85,340.23,339.62,339.95,46335.0,339.85,340.23,339.62,339.95,46335.0
2020-01-10 15:50:00,339.68,340.25,339.67,339.81,98275.0,339.68,340.25,339.67,339.81,98275.0
2020-01-13 09:30:00,341.54,343.14,341.22,342.78,62129.0,341.54,343.14,341.22,342.78,62129.0
2020-01-13 09:40:00,342.57,343.18,341.86,343.01,33614.0,342.57,343.18,341.86,343.01,33614.0
2020-01-13 09:50:00,342.99,343.44,342.94,343.21,25299.0,342.99,343.44,342.94,343.21,25299.0
2020-01-13 10:00:00,343.17,343.79,342.73,343.77,52755.0,343.17,343.79,342.73,343.77,52755.0
2020-01-13 10:10:00,343.96,344.3,343.6,344.19,46002.0,343.96,344.3,343.6,344.19,46002.0
2020-01-13 10:20:00,344.1,344.22,343.15,343.59,45594.0,344.1,344.22,343.15,343.59,45594.0
2020-01-13 10:30:00,343.6,343.95,343.33,343.46,35116.0,343.6,343.95,343.33,343.46,35116.0
2020-01-13 10:40:00,343.32,343.98,343.32,343.87,29523.0,343.32,343.98,343.32,343.87,29523.0
2020-01-13 10:50:00,343.87,344.12,343.54,343.7,13806.0,343.87,344.12,343.54,343.7,13806.0
2020-01-13 11:00:00,343.65,343.78,343.3,343.54,15819.0,343.65,343.78,343.3,343.54,15819.0
2020-01-13 11:10:00,343.54,343.86,343.25,343.5,14807.0,343.54,343.86,343.25,343.5,14807.0
2020-01-13 11:20:00,343.48,343.72,343.13,343.29,19417.0,343.48,343.72,343.13,343.29,19417.0
2020-01-13 11:30:00,343.3,343.83,343.23,343.83,14703.0,343.3,343.83,343.23,343.83,14703.0
2020-01-13 11:40:00,343.78,343.85,343.19,343.3,15419.0,343.78,343.85,343.19,343.3,15419.0
2020-01-13 11:50:00,343.24,343.46,343.07,343.46,14034.0,343.24,343.46,343.07,343.46,14034.0
2020-01-13 12:00:00,343.47,344.04,343.45,343.94,10154.0,343.47,344.04,343.45,343.94,10154.0
2020-01-13 12:10:00,343.9,344.32,343.9,344.03,15460.0,343.9,344.32,343.9,344.03,15460.0
2020-01-13 12:20:00,344.06,344.36,344.04,344.31,14274.0,344.06,344.36,344.04,344.31,14274.0
2020-01-13 12:30:00,344.31,344.71,344.26,344.41,32689.0,344.31,344.71,344.26,344.41,32689.0
2020-01-13 12:40:00,344.47,344.96,344.47,344.84,41401.0,344.47,344.96,344.47,344.84,41401.0
2020-01-13 12:50:00,344.84,345.32,344.78,344.85,49818.0,344.84,345.32,344.78,344.85,49818.0
2020-01-13 13:00:00,344.86,345.31,344.81,345.28,45087.0,344.86,345.31,344.81,345.28,45087.0
2020-01-13 13:10:00,345.31,345.31,344.96,345.11,21232.0,345.31,345.31,344.96,345.11,21232.0
2020-01-13 13:20:00,345.14,345.47,345.11,345.42,13918.0,345.14,345.47,345.11,345.42,13918.0
2020-01-13 13:30:00,345.44,345.5,345.18,345.3,11814.0,345.44,345.5,345.18,345.3,11814.0
2020-01-13 13:40:00,345.3,345.51,345.11,345.31,14835.0,345.3,345.51,345.11,345.31,14835.0
2020-01-13 13:50:00,345.3,345.55,345.24,345.26,15170.0,345.3,345.55,345.24,345.26,15170.0
2020-01-13 14:00:00,345.31,345.35,344.89,345.22,16437.0,345.31,345.35,344.89,345.22,16437.0
2020-01-13 14:10:00,345.3,345.47,344.97,344.97,11162.0,345.3,345.47,344.97,344.97,11162.0
2020-01-13 14:20:00,344.94,345.32,344.91,345.22,11397.0,344.94,345.32,344.91,345.22,11397.0
2020-01-13 14:30:00,345.18,345.21,344.99,345.11,14319.0,345.18,345.21,344.99,345.11,14319.0
2020-01-13 14:40:00,345.11,345.15,344.75,344.76,14665.0,345.11,345.15,344.75,344.76,14665.0
2020-01-13 14:50:00,344.76,345.03,344.65,344.98,12487.0,344.76,345.03,344.65,344.98,12487.0
2020-01-13 15:00:00,345.0,345.1,344.85,345.1,9651.0,345.0,345.1,344.85,345.1,9651.0
2020-01-13 15:10:00,345.12,345.12,344.64,344.76,24530.0,345.12,345.12,344.64,344.76,24530.0
2020-01-13 15:20:00,344.72,344.9,344.61,344.68,16583.0,344.72,344.9,344.61,344.68,16583.0
2020-01-13 15:30:00,344.73,345.21,344.64,345.2,21407.0,344.73,345.21,344.64,345.2,21407.0
2020-01-13 15:40:00,345.15,345.43,345.02,345.4,38921.0,345.15,345.43,345.02,345.4,38921.0
2020-01-13 15:50:00,345.43,345.73,345.2,345.73,94738.0,345.43,345.73,345.2,345.73,94738.0
2020-01-14 09:30:00,347.01,347.22,343.15,344.22,111841.0,347.01,347.22,343.15,344.22,111841.0
2020-01-14 09:40:00,344.21,345.09,343.51,344.88,63266.0,344.21,345.09,343.51,344.88,63266.0
2020-01-14 09:50:00,344.78,344.96,344.13,344.5,28147.0,344.78,344.96,344.13,344.5,28147.0
2020-01-14 10:00:00,344.61,346.11,344.54,345.88,22758.0,344.61,346.11,344.54,345.88,22758.0
2020-01-14 10:10:00,345.93,346.44,345.66,346.33,21161.0,345.93,346.44,345.66,346.33,21161.0
2020-01-14 10:20:00,346.31,346.4,345.82,346.25,14711.0,346.31,346.4,345.82,346.25,14711.0
2020-01-14 10:30:00,346.38,346.53,346.01,346.29,16876.0,346.38,346.53,346.01,346.29,16876.0
2020-01-14 10:40:00,346.29,346.36,345.4,345.65,15757.0,346.29,346.36,345.4,345.65,15757.0
2020-01-14 10:50:00,345.65,345.83,345.25,345.4,39015.0,345.65,345.83,345.25,345.4,39015.0
2020-01-14 11:00:00,345.4,345.7,345.25,345.48,23007.0,345.4,345.7,345.25,345.48,23007.0
2020-01-14 11:10:00,345.57,345.58,345.06,345.17,23764.0,345.57,345.58,345.06,345.17,23764.0
2020-01-14 11:20:00,345.29,345.53,344.79,345.38,58219.0,345.29,345.53,344.79,345.38,58219.0
2020-01-14 11:30:00,345.27,345.69,345.06,345.54,29336.0,345.27,345.69,345.06,345.54,29336.0
2020-01-14 11:40:00,345.52,345.8,345.41,345.8,19198.0,345.52,345.8,345.41,345.8,19198.0
2020-01-14 11:50:00,345.65,346.8,345.64,346.8,11559.0,345.65,346.8,345.64,346.8,11559.0
2020-01-14 12:00:00,346.7,346.7,346.2,346.31,7294.0,346.7,346.7,346.2,346.31,7294.0
2020-01-14 12:10:00,346.44,346.66,346.16,346.61,13043.0,346.44,346.66,346.16,346.61,13043.0
2020-01-14 12:20:00,346.48,346.8,346.41,346.56,14492.0,346.48,346.8,346.41,346.56,14492.0
2020-01-14 12:30:00,346.62,347.05,346.58,346.89,28351.0,346.62,347.05,346.58,346.89,28351.0
2020-01-14 12:40:00,346.87,347.04,346.54,346.75,12394.0,346.87,347.04,346.54,346.75,12394.0
2020-01-14 12:50:00,346.73,346.94,346.42,346.86,11744.0,346.73,346.94,346.42,346.86,11744.0
2020-01-14 13:00:00,346.85,347.02,346.77,346.81,6122.0,346.85,347.02,346.77,346.81,6122.0
2020-01-14 13:10:00,346.92,346.93,346.66,346.66,6126.0,346.92,346.93,346.66,346.66,6126.0
2020-01-14 13:20:00,346.71,346.87,346.57,346.84,11110.0,346.71,346.87,346.57,346.84,11110.0
2020-01-14 13:30:00,346.85,347.27,345.87,346.95,47341.0,346.85,347.27,345.87,346.95,47341.0
2020-01-14 13:40:00,347.04,347.2,346.35,346.87,37186.0,347.04,347.2,346.35,346.87,37186.0
2020-01-14 13:50:00,346.88,347.1,346.17,346.3,20405.0,346.88,347.1,346.17,346.3,20405.0
2020-01-14 14:00:00,346.42,346.46,345.7,346.25,20675.0,346.42,346.46,345.7,346.25,20675.0
2020-01-14 14:10:00,346.32,346.42,345.55,346.05,17048.0,346.32,346.42,345.55,346.05,17048.0
2020-01-14 14:20:00,345.92,346.72,345.85,346.43,19888.0,345.92,346.72,345.85,346.43,19888.0
2020-01-14 14:30:00,346.48,346.68,346.24,346.41,49428.0,346.48,346.68,346.24,346.41,49428.0
2020-01-14 14:40:00,346.53,346.76,346.3,346.51,12039.0,346.53,346.76,346.3,346.51,12039.0
2020-01-14 14:50:00,346.47,346.49,346.12,346.27,23199.0,346.47,346.49,346.12,346.27,23199.0
2020-01-14 15:00:00,346.23,346.33,345.88,345.99,20167.0,346.23,346.33,345.88,345.99,20167.0
2020-01-14 15:10:00,346.02,346.1,345.21,345.44,33321.0,346.02,346.1,345.21,345.44,33321.0
2020-01-14 15:20:00,345.43,345.61,345.01,345.01,61128.0,345.43,345.61,345.01,345.01,61128.0
2020-01-14 15:30:00,345.0,345.51,344.88,345.41,67772.0,345.0,345.51,344.88,345.41,67772.0
2020-01-14 15:40:00,345.45,345.76,345.1,345.1,25031.0,345.45,345.76,345.1,345.1,25031.0
2020-01-14 15:50:00,345.05,345.1,344.41,344.63,94806.0,345.05,345.1,344.41,344.63,94806.0
2020-01-15 09:30:00,346.42,347.13,345.01,346.7,102618.0,346.42,347.13,345.01,346.7,102618.0
2020-01-15 09:40:00,346.9,347.13,345.78,346.38,42050.0,346.9,347.13,345.78,346.38,42050.0
2020-01-15 09:50:00,346.52,346.79,346.02,346.18,25418.0,346.52,346.79,346.02,346.18,25418.0
2020-01-15 10:00:00,346.4,346.47,345.88,346.2,23790.0,346.4,346.47,345.88,346.2,23790.0
2020-01-15 10:10:00,346.13,346.26,345.77,346.12,27650.0,346.13,346.26,345.77,346.12,27650.0
2020-01-15 10:20:00,346.03,346.03,345.28,345.96,15330.0,346.03,346.03,345.28,345.96,15330.0
2020-01-15 10:30:00,346.08,346.94,345.76,346.68,75479.0,346.08,346.94,345.76,346.68,75479.0
2020-01-15 10:40:00,346.67,347.5,346.6,346.81,27323.0,346.67,347.5,346.6,346.81,27323.0
2020-01-15 10:50:00,346.88,346.98,346.33,346.56,32125.0,346.88,346.98,346.33,346.56,32125.0
2020-01-15 11:00:00,346.6,346.64,345.99,346.02,22931.0,346.6,346.64,345.99,346.02,22931.0
2020-01-15 11:10:00,346.01,346.43,345.83,346.38,18643.0,346.01,346.43,345.83,346.38,18643.0
2020-01-15 11:20:00,346.3,346.44,345.68,345.72,15695.0,346.3,346.44,345.68,345.72,15695.0
2020-01-15 11:30:00,345.8,346.25,345.75,346.08,16591.0,345.8,346.25,345.75,346.08,16591.0
2020-01-15 11:40:00,346.02,346.08,345.58,345.63,11384.0,346.02,346.08,345.58,345.63,11384.0
2020-01-15 11:50:00,345.63,345.95,345.54,345.79,24096.0,345.63,345.95,345.54,345.79,24096.0
2020-01-15 12:00:00,345.78,346.5,345.75,346.34,21253.0,345.78,346.5,345.75,346.34,21253.0
2020-01-15 12:10:00,346.33,346.59,346.33,346.34,10850.0,346.33,346.59,346.33,346.34,10850.0
2020-01-15 12:20:00,346.27,346.45,346.17,346.18,7607.0,346.27,346.45,346.17,346.18,7607.0
2020-01-15 12:30:00,346.12,346.14,345.53,345.93,11295.0,346.12,346.14,345.53,345.93,11295.0
2020-01-15 12:40:00,345.99,346.25,345.79,345.84,10636.0,345.99,346.25,345.79,345.84,10636.0
2020-01-15 12:50:00,345.78,345.86,345.32,345.42,19784.0,345.78,345.86,345.32,345.42,19784.0
2020-01-15 13:00:00,345.38,345.51,345.01,345.51,13582.0,345.38,345.51,345.01,345.51,13582.0
2020-01-15 13:10:00,345.51,345.52,345.0,345.03,16928.0,345.51,345.52,345.0,345.03,16928.0
2020-01-15 13:20:00,345.02,345.15,344.77,344.92,9122.0,345.02,345.15,344.77,344.92,9122.0
2020-01-15 13:30:00,344.92,345.13,344.61,344.93,22501.0,344.92,345.13,344.61,344.93,22501.0
2020-01-15 13:40:00,345.01,345.28,344.93,344.96,15420.0,345.01,345.28,344.93,344.96,15420.0
2020-01-15 13:50:00,344.88,344.94,343.84,344.22,18214.0,344.88,344.94,343.84,344.22,18214.0
2020-01-15 14:00:00,344.28,344.65,344.06,344.62,23790.0,344.28,344.65,344.06,344.62,23790.0
2020-01-15 14:10:00,344.67,345.02,344.56,344.73,17135.0,344.67,345.02,344.56,344.73,17135.0
2020-01-15 14:20:00,344.71,344.92,344.46,344.67,22319.0,344.71,344.92,344.46,344.67,22319.0
2020-01-15 14:30:00,344.67,344.67,344.13,344.16,20229.0,344.67,344.67,344.13,344.16,20229.0
2020-01-15 14:40:00,344.18,344.2,343.89,343.9,31519.0,344.18,344.2,343.89,343.9,31519.0
2020-01-15 14:50:00,343.94,344.06,343.61,343.61,19909.0,343.94,344.06,343.61,343.61,19909.0
2020-01-15 15:00:00,343.62,343.73,343.4,343.44,20432.0,343.62,343.73,343.4,343.44,20432.0
2020-01-15 15:10:00,343.49,343.71,343.35,343.37,20560.0,343.49,343.71,343.35,343.37,20560.0
2020-01-15 15:20:00,343.34,343.57,342.88,343.19,28787.0,343.34,343.57,342.88,343.19,28787.0
2020-01-15 15:30:00,343.25,343.5,342.93,343.23,36767.0,343.25,343.5,342.93,343.23,36767.0
2020-01-15 15:40:00,343.2,343.21,342.73,342.81,54939.0,343.2,343.21,342.73,342.81,54939.0
2020-01-15 15:50:00,342.83,343.01,342.46,342.94,189013.0,342.83,343.01,342.46,342.94,189013.0
2020-01-16 09:30:00,345.99,345.99,343.83,344.33,70923.0,345.99,345.99,343.83,344.33,70923.0
2020-01-16 09:40:00,344.33,344.99,343.6,344.83,25953.0,344.33,344.99,343.6,344.83,25953.0
2020-01-16 09:50:00,344.84,345.44,344.33,345.43,20338.0,344.84,345.44,344.33,345.43,20338.0
2020-01-16 10:00:00,345.45,345.5,344.85,345.08,23549.0,345.45,345.5,344.85,345.08,23549.0
2020-01-16 10:10:00,345.16,345.2,344.33,344.33,20485.0,345.16,345.2,344.33,344.33,20485.0
2020-01-16 10:20:00,344.4,344.4,343.7,344.0,15685.0,344.4,344.4,343.7,344.0,15685.0
2020-01-16 10:30:00,343.93,344.13,343.51,343.54,23808.0,343.93,344.13,343.51,343.54,23808.0
2020-01-16 10:40:00,343.55,344.1,343.31,343.92,55719.0,343.55,344.1,343.31,343.92,55719.0
2020-01-16 10:50:00,343.89,343.93,343.29,343.38,19838.0,343.89,343.93,343.29,343.38,19838.0
2020-01-16 11:00:00,343.41,343.7,343.38,343.44,21104.0,343.41,343.7,343.38,343.44,21104.0
2020-01-16 11:10:00,343.49,343.57,342.76,342.98,17410.0,343.49,343.57,342.76,342.98,17410.0
2020-01-16 11:20:00,342.96,343.4,342.89,343.14,17954.0,342.96,343.4,342.89,343.14,17954.0
2020-01-16 11:30:00,343.19,343.31,342.97,343.22,10475.0,343.19,343.31,342.97,343.22,10475.0
2020-01-16 11:40:00,343.34,343.62,343.29,343.44,10779.0,343.34,343.62,343.29,343.44,10779.0
2020-01-16 11:50:00,343.41,343.65,343.31,343.55,11430.0,343.41,343.65,343.31,343.55,11430.0
2020-01-16 12:00:00,343.64,343.82,343.43,343.72,10571.0,343.64,343.82,343.43,343.72,10571.0
2020-01-16 12:10:00,343.82,343.96,343.71,343.91,9887.0,343.82,343.96,343.71,343.91,9887.0
2020-01-16 12:20:00,343.89,343.94,343.71,343.81,9235.0,343.89,343.94,343.71,343.81,9235.0
2020-01-16 12:30:00,343.72,344.15,343.72,344.13,9051.0,343.72,344.15,343.72,344.13,9051.0
2020-01-16 12:40:00,344.17,344.19,343.88,344.01,11416.0,344.17,344.19,343.88,344.01,11416.0
2020-01-16 12:50:00,344.02,344.06,343.7,343.7,12512.0,344.02,344.06,343.7,343.7,12512.0
2020-01-16 13:00:00,343.75,344.03,343.75,343.88,9350.0,343.75,344.03,343.75,343.88,9350.0
2020-01-16 13:10:00,343.9,343.9,343.54,343.59,11122.0,343.9,343.9,343.54,343.59,11122.0
2020-01-16 13:20:00,343.57,343.97,343.52,343.97,13235.0,343.57,343.97,343.52,343.97,13235.0
2020-01-16 13:30:00,343.98,344.16,343.9,344.1,16695.0,343.98,344.16,343.9,344.1,16695.0
2020-01-16 13:40:00,344.12,344.33,344.1,344.32,9206.0,344.12,344.33,344.1,344.32,9206.0
2020-01-16 13:50:00,344.32,344.4,344.1,344.1,19273.0,344.32,344.4,344.1,344.1,19273.0
2020-01-16 14:00:00,344.09,344.14,343.95,344.05,15140.0,344.09,344.14,343.95,344.05,15140.0
2020-01-16 14:10:00,344.09,344.17,344.01,344.13,34601.0,344.09,344.17,344.01,344.13,34601.0
2020-01-16 14:20:00,344.14,344.81,344.12,344.72,32301.0,344.14,344.81,344.12,344.72,32301.0
2020-01-16 14:30:00,344.72,344.84,344.57,344.74,10177.0,344.72,344.84,344.57,344.74,10177.0
2020-01-16 14:40:00,344.74,344.89,344.7,344.88,13032.0,344.74,344.89,344.7,344.88,13032.0
2020-01-16 14:50:00,344.85,344.85,344.34,344.34,9886.0,344.85,344.85,344.34,344.34,9886.0
2020-01-16 15:00:00,344.32,344.43,344.22,344.31,8645.0,344.32,344.43,344.22,344.31,8645.0
2020-01-16 15:10:00,344.31,344.86,344.28,344.86,12208.0,344.31,344.86,344.28,344.86,12208.0
2020-01-16 15:20:00,344.85,344.86,344.54,344.67,6965.0,344.85,344.86,344.54,344.67,6965.0
2020-01-16 15:30:00,344.68,344.98,344.67,344.88,26338.0,344.68,344.98,344.67,344.88,26338.0
2020-01-16 15:40:00,344.89,345.24,344.81,345.03,37043.0,344.89,345.24,344.81,345.03,37043.0
2020-01-16 15:50:00,345.06,345.39,345.03,345.39,128485.0,345.06,345.39,345.03,345.39,128485.0
2020-01-17 09:30:00,349.0,349.0,346.61,347.8,284166.0,349.0,349.0,346.61,347.8,284166.0
2020-01-17 09:40:00,347.49,348.41,347.17,347.81,30910.0,347.49,348.41,347.17,347.81,30910.0
2020-01-17 09:50:00,347.81,348.84,347.35,348.75,38739.0,347.81,348.84,347.35,348.75,38739.0
2020-01-17 10:00:00,348.72,348.74,347.83,348.35,25339.0,348.72,348.74,347.83,348.35,25339.0
2020-01-17 10:10:00,348.35,348.35,347.7,348.09,23619.0,348.35,348.35,347.7,348.09,23619.0
2020-01-17 10:20:00,348.09,348.5,347.82,348.49,29265.0,348.09,348.5,347.82,348.49,29265.0
2020-01-17 10:30:00,348.4,348.49,348.01,348.12,37128.0,348.4,348.49,348.01,348.12,37128.0
2020-01-17 10:40:00,348.01,348.51,347.91,348.2,18943.0,348.01,348.51,347.91,348.2,18943.0
2020-01-17 10:50:00,348.15,348.26,347.53,347.57,23525.0,348.15,348.26,347.53,347.57,23525.0
2020-01-17 11:00:00,347.59,347.76,347.03,347.36,54647.0,347.59,347.76,347.03,347.36,54647.0
2020-01-17 11:10:00,347.36,347.45,346.38,347.16,26571.0,347.36,347.45,346.38,347.16,26571.0
2020-01-17 11:20:00,347.16,347.4,346.9,347.37,8083.0,347.16,347.4,346.9,347.37,8083.0
2020-01-17 11:30:00,347.33,347.74,347.33,347.41,11795.0,347.33,347.74,347.33,347.41,11795.0
2020-01-17 11:40:00,347.42,347.74,347.42,347.66,15888.0,347.42,347.74,347.42,347.66,15888.0
2020-01-17 11:50:00,347.7,347.99,347.55,347.92,17832.0,347.7,347.99,347.55,347.92,17832.0
2020-01-17 12:00:00,347.94,347.97,347.63,347.71,14403.0,347.94,347.97,347.63,347.71,14403.0
2020-01-17 12:10:00,347.63,348.23,347.61,348.16,20152.0,347.63,348.23,347.61,348.16,20152.0
2020-01-17 12:20:00,348.17,348.29,348.11,348.2,10293.0,348.17,348.29,348.11,348.2,10293.0
2020-01-17 12:30:00,348.27,348.27,348.0,348.09,16502.0,348.27,348.27,348.0,348.09,16502.0
2020-01-17 12:40:00,348.1,348.14,347.84,347.88,11476.0,348.1,348.14,347.84,347.88,11476.0
2020-01-17 12:50:00,347.9,347.9,347.49,347.49,4178.0,347.9,347.9,347.49,347.49,4178.0
2020-01-17 13:00:00,347.54,347.94,347.54,347.77,9714.0,347.54,347.94,347.54,347.77,9714.0
2020-01-17 13:10:00,347.89,348.05,347.76,347.86,12822.0,347.89,348.05,347.76,347.86,12822.0
2020-01-17 13:20:00,348.06,348.35,347.93,348.23,15566.0,348.06,348.35,347.93,348.23,15566.0
2020-01-17 13:30:00,348.27,348.27,347.85,347.9,37390.0,348.27,348.27,347.85,347.9,37390.0
2020-01-17 13:40:00,347.97,348.23,347.93,348.18,13910.0,347.97,348.23,347.93,348.18,13910.0
2020-01-17 13:50:00,348.19,348.41,348.18,348.3,15507.0,348.19,348.41,348.18,348.3,15507.0
2020-01-17 14:00:00,348.3,348.31,348.0,348.1,20508.0,348.3,348.31,348.0,348.1,20508.0
2020-01-17 14:10:00,348.12,348.36,348.12,348.24,18517.0,348.12,348.36,348.12,348.24,18517.0
2020-01-17 14:20:00,348.28,348.33,347.95,348.01,10712.0,348.28,348.33,347.95,348.01,10712.0
2020-01-17 14:30:00,348.02,348.2,347.92,348.05,22772.0,348.02,348.2,347.92,348.05,22772.0
2020-01-17 14:40:00,348.11,348.15,348.04,348.06,6174.0,348.11,348.15,348.04,348.06,6174.0
2020-01-17 14:50:00,348.04,348.19,347.82,348.15,16219.0,348.04,348.19,347.82,348.15,16219.0
2020-01-17 15:00:00,348.19,348.33,347.77,347.77,10509.0,348.19,348.33,347.77,347.77,10509.0
2020-01-17 15:10:00,347.87,348.22,347.64,348.17,13851.0,347.87,348.22,347.64,348.17,13851.0
2020-01-17 15:20:00,348.14,348.14,347.88,348.04,12047.0,348.14,348.14,347.88,348.04,12047.0
2020-01-17 15:30:00,348.05,348.47,348.05,348.07,26779.0,348.05,348.47,348.05,348.07,26779.0
2020-01-17 15:40:00,348.19,348.72,348.1,348.64,25829.0,348.19,348.72,348.1,348.64,25829.0
2020-01-17 15:50:00,348.66,349.95,348.62,349.74,220089.0,348.66,349.95,348.62,349.74,220089.0
2020-01-21 09:30:00,346.37,348.39,345.67,348.11,113919.0,346.37,348.39,345.67,348.11,113919.0
2020-01-21 09:40:00,347.99,348.75,347.59,348.72,36262.0,347.99,348.75,347.59,348.72,36262.0
2020-01-21 09:50:00,348.67,349.22,348.48,348.73,20946.0,348.67,349.22,348.48,348.73,20946.0
2020-01-21 10:00:00,348.81,350.31,348.57,350.24,51916.0,348.81,350.31,348.57,350.24,51916.0
2020-01-21 10:10:00,350.22,350.34,349.88,350.09,25570.0,350.22,350.34,349.88,350.09,25570.0
2020-01-21 10:20:00,350.09,350.39,349.94,350.32,40089.0,350.09,350.39,349.94,350.32,40089.0
2020-01-21 10:30:00,350.43,350.74,350.43,350.68,11537.0,350.43,350.74,350.43,350.68,11537.0
2020-01-21 10:40:00,350.75,350.75,349.97,350.26,14467.0,350.75,350.75,349.97,350.26,14467.0
2020-01-21 10:50:00,350.38,350.51,350.01,350.04,15294.0,350.38,350.51,350.01,350.04,15294.0
2020-01-21 11:00:00,350.0,350.74,349.93,350.51,27733.0,350.0,350.74,349.93,350.51,27733.0
2020-01-21 11:10:00,350.57,351.63,350.47,351.36,24768.0,350.57,351.63,350.47,351.36,24768.0
2020-01-21 11:20:00,351.34,352.32,351.25,352.32,25555.0,351.34,352.32,351.25,352.32,25555.0
2020-01-21 11:30:00,352.24,352.37,351.78,351.91,27761.0,352.24,352.37,351.78,351.91,27761.0
2020-01-21 11:40:00,351.89,352.0,351.56,351.95,16240.0,351.89,352.0,351.56,351.95,16240.0
2020-01-21 11:50:00,351.94,352.34,351.83,352.21,19130.0,351.94,352.34,351.83,352.21,19130.0
2020-01-21 12:00:00,352.21,352.36,351.77,351.78,27147.0,352.21,352.36,351.77,351.78,27147.0
2020-01-21 12:10:00,351.71,351.73,351.25,351.47,13434.0,351.71,351.73,351.25,351.47,13434.0
2020-01-21 12:20:00,351.49,351.91,351.45,351.82,13312.0,351.49,351.91,351.45,351.82,13312.0
2020-01-21 12:30:00,351.74,351.94,351.45,351.46,11214.0,351.74,351.94,351.45,351.46,11214.0
2020-01-21 12:40:00,351.49,351.77,351.36,351.37,10115.0,351.49,351.77,351.36,351.37,10115.0
2020-01-21 12:50:00,351.31,351.63,351.14,351.63,14132.0,351.31,351.63,351.14,351.63,14132.0
2020-01-21 13:00:00,351.61,352.01,351.56,351.88,13454.0,351.61,352.01,351.56,351.88,13454.0
2020-01-21 13:10:00,351.82,351.87,351.35,351.38,13122.0,351.82,351.87,351.35,351.38,13122.0
2020-01-21 13:20:00,351.42,351.6,351.06,351.54,11475.0,351.42,351.6,351.06,351.54,11475.0
2020-01-21 13:30:00,351.54,351.54,351.06,351.07,22696.0,351.54,351.54,351.06,351.07,22696.0
2020-01-21 13:40:00,351.07,351.22,350.75,350.91,19992.0,351.07,351.22,350.75,350.91,19992.0
2020-01-21 13:50:00,350.92,351.21,350.66,351.06,12503.0,350.92,351.21,350.66,351.06,12503.0
2020-01-21 14:00:00,351.01,351.59,350.67,351.58,13056.0,351.01,351.59,350.67,351.58,13056.0
2020-01-21 14:10:00,351.61,351.88,351.52,351.66,15806.0,351.61,351.88,351.52,351.66,15806.0
2020-01-21 14:20:00,351.72,351.8,350.87,350.94,32431.0,351.72,351.8,350.87,350.94,32431.0
2020-01-21 14:30:00,350.95,351.0,350.4,350.93,16446.0,350.95,351.0,350.4,350.93,16446.0
2020-01-21 14:40:00,350.92,350.96,350.59,350.64,10948.0,350.92,350.96,350.59,350.64,10948.0
2020-01-21 14:50:00,350.64,350.98,350.53,350.98,7027.0,350.64,350.98,350.53,350.98,7027.0
2020-01-21 15:00:00,351.0,351.24,350.87,351.15,20489.0,351.0,351.24,350.87,351.15,20489.0
2020-01-21 15:10:00,351.15,351.31,350.84,350.84,18390.0,351.15,351.31,350.84,350.84,18390.0
2020-01-21 15:20:00,350.85,351.07,350.58,350.84,22158.0,350.85,351.07,350.58,350.84,22158.0
2020-01-21 15:30:00,350.87,351.07,350.38,350.44,22722.0,350.87,351.07,350.38,350.44,22722.0
2020-01-21 15:40:00,350.47,350.47,350.0,350.0,26658.0,350.47,350.47,350.0,350.0,26658.0
2020-01-21 15:50:00,350.02,350.75,349.77,350.0,143905.0,350.02,350.75,349.77,350.0,143905.0
2020-01-22 09:30:00,352.32,353.87,352.02,353.84,68799.0,352.32,353.87,352.02,353.84,68799.0
2020-01-22 09:40:00,353.75,354.28,353.15,353.38,26290.0,353.75,354.28,353.15,353.38,26290.0
2020-01-22 09:50:00,353.44,353.7,353.2,353.62,26108.0,353.44,353.7,353.2,353.62,26108.0
2020-01-22 10:00:00,353.6,353.68,352.71,352.87,28171.0,353.6,353.68,352.71,352.87,28171.0
2020-01-22 10:10:00,352.93,353.18,352.44,352.57,16492.0,352.93,353.18,352.44,352.57,16492.0
2020-01-22 10:20:00,352.76,354.13,352.65,353.97,39588.0,352.76,354.13,352.65,353.97,39588.0
2020-01-22 10:30:00,353.91,353.95,353.28,353.43,23110.0,353.91,353.95,353.28,353.43,23110.0
2020-01-22 10:40:00,353.47,353.66,353.31,353.45,43785.0,353.47,353.66,353.31,353.45,43785.0
2020-01-22 10:50:00,353.42,353.58,352.66,352.69,23227.0,353.42,353.58,352.66,352.69,23227.0
2020-01-22 11:00:00,352.68,352.79,352.25,352.42,18430.0,352.68,352.79,352.25,352.42,18430.0
2020-01-22 11:10:00,352.3,352.49,351.65,351.9,22494.0,352.3,352.49,351.65,351.9,22494.0
2020-01-22 11:20:00,351.99,351.99,351.65,351.88,7158.0,351.99,351.99,351.65,351.88,7158.0
2020-01-22 11:30:00,352.06,352.62,351.99,352.12,8560.0,352.06,352.62,351.99,352.12,8560.0
2020-01-22 11:40:00,352.13,352.13,351.5,351.5,6028.0,352.13,352.13,351.5,351.5,6028.0
2020-01-22 11:50:00,351.42,351.92,351.41,351.42,7550.0,351.42,351.92,351.41,351.42,7550.0
2020-01-22 12:00:00,351.49,351.75,351.31,351.45,14478.0,351.49,351.75,351.31,351.45,14478.0
2020-01-22 12:10:00,351.43,351.66,351.28,351.4,8195.0,351.43,351.66,351.28,351.4,8195.0
2020-01-22 12:20:00,351.49,351.49,350.79,350.93,8886.0,351.49,351.49,350.79,350.93,8886.0
2020-01-22 12:30:00,350.88,351.19,350.8,351.02,8574.0,350.88,351.19,350.8,351.02,8574.0
2020-01-22 12:40:00,350.97,351.88,350.9,351.73,38766.0,350.97,351.88,350.9,351.73,38766.0
2020-01-22 12:50:00,351.72,351.93,351.6,351.87,4799.0,351.72,351.93,351.6,351.87,4799.0
2020-01-22 13:00:00,351.94,352.18,351.86,351.96,10649.0,351.94,352.18,351.86,351.96,10649.0
2020-01-22 13:10:00,352.08,352.64,351.99,352.44,12060.0,352.08,352.64,351.99,352.44,12060.0
2020-01-22 13:20:00,352.41,352.45,352.25,352.41,7702.0,352.41,352.45,352.25,352.41,7702.0
2020-01-22 13:30:00,352.38,352.38,351.88,352.11,11246.0,352.38,352.38,351.88,352.11,11246.0
2020-01-22 13:40:00,351.96,352.19,351.88,351.99,11401.0,351.96,352.19,351.88,351.99,11401.0
2020-01-22 13:50:00,351.97,351.98,351.66,351.72,10392.0,351.97,351.98,351.66,351.72,10392.0
2020-01-22 14:00:00,351.69,352.29,351.69,352.29,10663.0,351.69,352.29,351.69,352.29,10663.0
2020-01-22 14:10:00,352.31,352.32,351.55,351.56,16649.0,352.31,352.32,351.55,351.56,16649.0
2020-01-22 14:20:00,351.58,351.8,351.51,351.62,8456.0,351.58,351.8,351.51,351.62,8456.0
2020-01-22 14:30:00,351.67,352.18,351.51,352.1,8851.0,351.67,352.18,351.51,352.1,8851.0
2020-01-22 14:40:00,352.1,352.29,351.85,352.19,14072.0,352.1,352.29,351.85,352.19,14072.0
2020-01-22 14:50:00,352.13,352.54,352.03,352.29,15399.0,352.13,352.54,352.03,352.29,15399.0
2020-01-22 15:00:00,352.3,352.43,351.48,351.56,23910.0,352.3,352.43,351.48,351.56,23910.0
2020-01-22 15:10:00,351.6,351.62,350.72,350.77,27826.0,351.6,351.62,350.72,350.77,27826.0
2020-01-22 15:20:00,350.74,350.77,349.96,350.23,30193.0,350.74,350.77,349.96,350.23,30193.0
2020-01-22 15:30:00,350.4,351.04,350.4,350.91,19999.0,350.4,351.04,350.4,350.91,19999.0
2020-01-22 15:40:00,350.87,350.89,350.29,350.74,27395.0,350.87,350.89,350.29,350.74,27395.0
2020-01-22 15:50:00,350.8,351.46,349.99,350.05,125219.0,350.8,351.46,349.99,350.05,125219.0
2020-01-23 09:30:00,351.02,351.36,347.85,349.64,133735.0,351.02,351.36,347.85,349.64,133735.0
2020-01-23 09:40:00,349.55,350.38,348.2,350.07,26248.0,349.55,350.38,348.2,350.07,26248.0
2020-01-23 09:50:00,350.03,351.88,350.03,351.88,33920.0,350.03,351.88,350.03,351.88,33920.0
2020-01-23 10:00:00,351.91,351.91,350.7,351.0,54258.0,351.91,351.91,350.7,351.0,54258.0
2020-01-23 10:10:00,351.19,351.93,350.76,351.61,27027.0,351.19,351.93,350.76,351.61,27027.0
2020-01-23 10:20:00,351.63,352.08,350.89,350.99,36630.0,351.63,352.08,350.89,350.99,36630.0
2020-01-23 10:30:00,351.02,351.57,350.58,350.84,18920.0,351.02,351.57,350.58,350.84,18920.0
2020-01-23 10:40:00,350.87,351.37,350.19,350.52,21085.0,350.87,351.37,350.19,350.52,21085.0
2020-01-23 10:50:00,350.56,350.99,350.0,350.17,13461.0,350.56,350.99,350.0,350.17,13461.0
2020-01-23 11:00:00,350.1,350.31,349.67,349.73,24054.0,350.1,350.31,349.67,349.73,24054.0
2020-01-23 11:10:00,349.68,350.49,349.66,350.39,27004.0,349.68,350.49,349.66,350.39,27004.0
2020-01-23 11:20:00,350.33,350.72,349.75,349.86,15686.0,350.33,350.72,349.75,349.86,15686.0
2020-01-23 11:30:00,349.9,350.32,349.58,350.3,17434.0,349.9,350.32,349.58,350.3,17434.0
2020-01-23 11:40:00,350.32,350.33,349.73,349.81,7222.0,350.32,350.33,349.73,349.81,7222.0
2020-01-23 11:50:00,349.79,350.36,349.67,350.29,12443.0,349.79,350.36,349.67,350.29,12443.0
2020-01-23 12:00:00,350.27,350.64,350.23,350.57,9684.0,350.27,350.64,350.23,350.57,9684.0
2020-01-23 12:10:00,350.56,350.63,350.37,350.42,6576.0,350.56,350.63,350.37,350.42,6576.0
2020-01-23 12:20:00,350.44,350.73,350.31,350.63,7208.0,350.44,350.73,350.31,350.63,7208.0
2020-01-23 12:30:00,350.68,350.78,350.42,350.42,6173.0,350.68,350.78,350.42,350.42,6173.0
2020-01-23 12:40:00,350.38,350.62,350.37,350.53,7592.0,350.38,350.62,350.37,350.53,7592.0
2020-01-23 12:50:00,350.56,350.79,350.32,350.36,6746.0,350.56,350.79,350.32,350.36,6746.0
2020-01-23 13:00:00,350.33,350.33,349.91,349.97,7847.0,350.33,350.33,349.91,349.97,7847.0
2020-01-23 13:10:00,349.95,350.25,349.93,350.17,14291.0,349.95,350.25,349.93,350.17,14291.0
2020-01-23 13:20:00,350.2,350.8,350.19,350.32,12810.0,350.2,350.8,350.19,350.32,12810.0
2020-01-23 13:30:00,350.31,350.45,350.26,350.3,11767.0,350.31,350.45,350.26,350.3,11767.0
2020-01-23 13:40:00,350.23,350.63,350.15,350.42,11772.0,350.23,350.63,350.15,350.42,11772.0
2020-01-23 13:50:00,350.45,350.7,350.44,350.56,11971.0,350.45,350.7,350.44,350.56,11971.0
2020-01-23 14:00:00,350.6,350.92,350.54,350.69,11979.0,350.6,350.92,350.54,350.69,11979.0
2020-01-23 14:10:00,350.73,350.98,350.63,350.87,26695.0,350.73,350.98,350.63,350.87,26695.0
2020-01-23 14:20:00,350.83,350.88,350.55,350.71,11163.0,350.83,350.88,350.55,350.71,11163.0
2020-01-23 14:30:00,350.76,350.94,350.56,350.8,13070.0,350.76,350.94,350.56,350.8,13070.0
2020-01-23 14:40:00,350.82,350.84,350.61,350.61,7794.0,350.82,350.84,350.61,350.61,7794.0
2020-01-23 14:50:00,350.57,351.12,350.57,351.02,8413.0,350.57,351.12,350.57,351.02,8413.0
2020-01-23 15:00:00,351.14,351.18,350.57,350.94,12542.0,351.14,351.18,350.57,350.94,12542.0
2020-01-23 15:10:00,350.72,350.81,350.48,350.67,14398.0,350.72,350.81,350.48,350.67,14398.0
2020-01-23 15:20:00,350.69,351.0,350.61,350.94,11507.0,350.69,351.0,350.61,350.94,11507.0
2020-01-23 15:30:00,350.92,351.33,350.89,351.16,20751.0,350.92,351.33,350.89,351.16,20751.0
2020-01-23 15:40:00,351.12,351.48,350.74,351.29,27503.0,351.12,351.48,350.74,351.29,27503.0
2020-01-23 15:50:00,351.36,352.16,350.88,351.81,130656.0,351.36,352.16,350.88,351.81,130656.0
2020-01-24 09:30:00,354.1,354.39,352.89,354.19,49690.0,354.1,354.39,352.89,354.19,49690.0
2020-01-24 09:40:00,354.26,355.1,353.9,355.03,36073.0,354.26,355.1,353.9,355.03,36073.0
2020-01-24 09:50:00,355.1,355.64,354.63,355.11,25414.0,355.1,355.64,354.63,355.11,25414.0
2020-01-24 10:00:00,355.14,355.19,354.45,354.46,14325.0,355.14,355.19,354.45,354.46,14325.0
2020-01-24 10:10:00,354.68,355.1,354.0,354.13,28409.0,354.68,355.1,354.0,354.13,28409.0
2020-01-24 10:20:00,354.24,354.53,353.9,353.92,14512.0,354.24,354.53,353.9,353.92,14512.0
2020-01-24 10:30:00,353.95,354.65,353.72,354.44,15416.0,353.95,354.65,353.72,354.44,15416.0
2020-01-24 10:40:00,354.35,354.44,353.49,353.87,25140.0,354.35,354.44,353.49,353.87,25140.0
2020-01-24 10:50:00,353.96,354.91,353.81,354.75,47921.0,353.96,354.91,353.81,354.75,47921.0
2020-01-24 11:00:00,354.76,355.69,354.6,355.58,35998.0,354.76,355.69,354.6,355.58,35998.0
2020-01-24 11:10:00,355.57,355.62,354.27,354.79,25295.0,355.57,355.62,354.27,354.79,25295.0
2020-01-24 11:20:00,354.63,354.99,354.44,354.97,19474.0,354.63,354.99,354.44,354.97,19474.0
2020-01-24 11:30:00,354.95,354.98,353.76,353.81,29619.0,354.95,354.98,353.76,353.81,29619.0
2020-01-24 11:40:00,353.72,353.91,353.47,353.64,30753.0,353.72,353.91,353.47,353.64,30753.0
2020-01-24 11:50:00,353.67,353.97,353.47,353.48,17503.0,353.67,353.97,353.47,353.48,17503.0
2020-01-24 12:00:00,353.47,353.64,352.5,352.59,23707.0,353.47,353.64,352.5,352.59,23707.0
2020-01-24 12:10:00,352.64,352.85,351.65,351.85,22798.0,352.64,352.85,351.65,351.85,22798.0
2020-01-24 12:20:00,351.8,352.7,351.72,352.29,18562.0,351.8,352.7,351.72,352.29,18562.0
2020-01-24 12:30:00,352.4,352.97,352.3,352.57,14675.0,352.4,352.97,352.3,352.57,14675.0
2020-01-24 12:40:00,352.69,353.03,352.44,352.92,16824.0,352.69,353.03,352.44,352.92,16824.0
2020-01-24 12:50:00,353.09,353.35,352.64,353.1,25461.0,353.09,353.35,352.64,353.1,25461.0
2020-01-24 13:00:00,353.03,353.03,351.95,352.56,8179.0,353.03,353.03,351.95,352.56,8179.0
2020-01-24 13:10:00,352.64,352.65,351.65,351.65,13973.0,352.64,352.65,351.65,351.65,13973.0
2020-01-24 13:20:00,351.59,352.24,351.59,351.65,13778.0,351.59,352.24,351.59,351.65,13778.0
2020-01-24 13:30:00,351.51,351.59,351.16,351.39,9233.0,351.51,351.59,351.16,351.39,9233.0
2020-01-24 13:40:00,351.3,351.45,350.68,350.84,17550.0,351.3,351.45,350.68,350.84,17550.0
2020-01-24 13:50:00,350.85,351.22,350.38,351.17,23758.0,350.85,351.22,350.38,351.17,23758.0
2020-01-24 14:00:00,351.16,351.36,350.6,351.01,20770.0,351.16,351.36,350.6,351.01,20770.0
2020-01-24 14:10:00,351.0,351.0,349.82,349.82,16560.0,351.0,351.0,349.82,349.82,16560.0
2020-01-24 14:20:00,349.86,350.02,349.2,349.75,19345.0,349.86,350.02,349.2,349.75,19345.0
2020-01-24 14:30:00,349.88,350.52,349.88,350.52,22073.0,349.88,350.52,349.88,350.52,22073.0
2020-01-24 14:40:00,350.61,350.8,349.86,350.54,25969.0,350.61,350.8,349.86,350.54,25969.0
2020-01-24 14:50:00,350.48,351.13,350.47,351.02,10254.0,350.48,351.13,350.47,351.02,10254.0
2020-01-24 15:00:00,351.15,351.65,350.89,351.42,14099.0,351.15,351.65,350.89,351.42,14099.0
2020-01-24 15:10:00,351.51,351.86,351.08,351.86,12478.0,351.51,351.86,351.08,351.86,12478.0
2020-01-24 15:20:00,351.73,351.86,351.17,351.36,21626.0,351.73,351.86,351.17,351.36,21626.0
2020-01-24 15:30:00,351.29,351.29,350.19,350.27,53674.0,351.29,351.29,350.19,350.27,53674.0
2020-01-24 15:40:00,350.32,350.61,349.69,350.52,44489.0,350.32,350.61,349.69,350.52,44489.0
2020-01-24 15:50:00,350.3,351.55,350.12,351.37,69236.0,350.3,351.55,350.12,351.37,69236.0
2020-01-27 09:30:00,341.7,347.0,340.7,345.17,326036.0,341.7,347.0,340.7,345.17,326036.0
2020-01-27 09:40:00,345.14,347.34,344.6,346.27,59948.0,345.14,347.34,344.6,346.27,59948.0
2020-01-27 09:50:00,346.47,347.4,345.53,346.79,61723.0,346.47,347.4,345.53,346.79,61723.0
2020-01-27 10:00:00,346.53,347.36,345.84,347.35,49565.0,346.53,347.36,345.84,347.35,49565.0
2020-01-27 10:10:00,347.37,347.42,345.4,345.51,36386.0,347.37,347.42,345.4,345.51,36386.0
2020-01-27 10:20:00,345.56,347.3,345.56,347.0,29243.0,345.56,347.3,345.56,347.0,29243.0
2020-01-27 10:30:00,346.84,347.6,346.52,347.35,33461.0,346.84,347.6,346.52,347.35,33461.0
2020-01-27 10:40:00,347.36,347.56,347.02,347.56,47272.0,347.36,347.56,347.02,347.56,47272.0
2020-01-27 10:50:00,347.48,347.64,346.54,347.59,27339.0,347.48,347.64,346.54,347.59,27339.0
2020-01-27 11:00:00,347.6,348.49,347.51,348.45,33181.0,347.6,348.49,347.51,348.45,33181.0
2020-01-27 11:10:00,348.38,348.45,347.33,347.7,41300.0,348.38,348.45,347.33,347.7,41300.0
2020-01-27 11:20:00,347.64,348.48,347.5,348.38,53667.0,347.64,348.48,347.5,348.38,53667.0
2020-01-27 11:30:00,348.44,349.0,347.86,348.73,26394.0,348.44,349.0,347.86,348.73,26394.0
2020-01-27 11:40:00,348.72,349.26,348.65,348.98,20520.0,348.72,349.26,348.65,348.98,20520.0
2020-01-27 11:50:00,348.98,349.58,348.71,349.42,30387.0,348.98,349.58,348.71,349.42,30387.0
2020-01-27 12:00:00,349.4,349.41,348.45,349.21,33220.0,349.4,349.41,348.45,349.21,33220.0
2020-01-27 12:10:00,349.21,349.76,349.15,349.19,28777.0,349.21,349.76,349.15,349.19,28777.0
2020-01-27 12:20:00,349.18,349.9,349.18,349.31,21882.0,349.18,349.9,349.18,349.31,21882.0
2020-01-27 12:30:00,349.2,349.8,348.74,348.85,33562.0,349.2,349.8,348.74,348.85,33562.0
2020-01-27 12:40:00,348.73,349.54,348.71,349.27,18452.0,348.73,349.54,348.71,349.27,18452.0
2020-01-27 12:50:00,349.31,349.4,348.55,348.58,16819.0,349.31,349.4,348.55,348.58,16819.0
2020-01-27 13:00:00,348.56,348.92,348.55,348.67,9039.0,348.56,348.92,348.55,348.67,9039.0
2020-01-27 13:10:00,348.62,349.08,348.38,349.0,30994.0,348.62,349.08,348.38,349.0,30994.0
2020-01-27 13:20:00,349.09,349.41,348.94,349.22,50044.0,349.09,349.41,348.94,349.22,50044.0
2020-01-27 13:30:00,349.07,349.4,349.07,349.35,11991.0,349.07,349.4,349.07,349.35,11991.0
2020-01-27 13:40:00,349.39,349.39,349.06,349.12,13600.0,349.39,349.39,349.06,349.12,13600.0
2020-01-27 13:50:00,349.13,349.26,349.0,349.07,23542.0,349.13,349.26,349.0,349.07,23542.0
2020-01-27 14:00:00,349.04,349.04,348.21,348.23,15238.0,349.04,349.04,348.21,348.23,15238.0
2020-01-27 14:10:00,348.23,348.79,348.13,348.68,13870.0,348.23,348.79,348.13,348.68,13870.0
2020-01-27 14:20:00,348.71,348.91,348.17,348.91,20751.0,348.71,348.91,348.17,348.91,20751.0
2020-01-27 14:30:00,348.85,349.09,348.28,348.73,10474.0,348.85,349.09,348.28,348.73,10474.0
2020-01-27 14:40:00,348.7,348.85,347.74,347.74,14975.0,348.7,348.85,347.74,347.74,14975.0
2020-01-27 14:50:00,347.74,347.94,347.25,347.81,23349.0,347.74,347.94,347.25,347.81,23349.0
2020-01-27 15:00:00,347.81,347.88,347.43,347.6,19587.0,347.81,347.88,347.43,347.6,19587.0
2020-01-27 15:10:00,347.56,348.2,347.22,348.12,14724.0,347.56,348.2,347.22,348.12,14724.0
2020-01-27 15:20:00,348.11,348.19,347.54,347.67,23935.0,348.11,348.19,347.54,347.67,23935.0
2020-01-27 15:30:00,347.65,347.66,346.85,347.31,37587.0,347.65,347.66,346.85,347.31,37587.0
2020-01-27 15:40:00,347.27,347.7,346.94,346.99,24534.0,347.27,347.7,346.94,346.99,24534.0
2020-01-27 15:50:00,346.95,347.31,346.68,346.89,100854.0,346.95,347.31,346.68,346.89,100854.0
2020-01-28 09:30:00,348.8,349.0,347.12,347.83,95525.0,348.8,349.0,347.12,347.83,95525.0
2020-01-28 09:40:00,348.05,349.94,347.86,349.65,40238.0,348.05,349.94,347.86,349.65,40238.0
2020-01-28 09:50:00,349.71,349.87,348.86,349.82,33005.0,349.71,349.87,348.86,349.82,33005.0
2020-01-28 10:00:00,349.82,350.98,349.72,350.39,89872.0,349.82,350.98,349.72,350.39,89872.0
2020-01-28 10:10:00,350.44,351.04,350.28,350.71,35045.0,350.44,351.04,350.28,350.71,35045.0
2020-01-28 10:20:00,350.55,351.45,350.4,351.18,38742.0,350.55,351.45,350.4,351.18,38742.0
2020-01-28 10:30:00,351.27,351.77,351.1,351.63,42562.0,351.27,351.77,351.1,351.63,42562.0
2020-01-28 10:40:00,351.79,352.45,351.66,352.05,59070.0,351.79,352.45,351.66,352.05,59070.0
2020-01-28 10:50:00,352.02,352.79,351.86,352.72,70840.0,352.02,352.79,351.86,352.72,70840.0
2020-01-28 11:00:00,352.69,352.92,352.13,352.75,57660.0,352.69,352.92,352.13,352.75,57660.0
2020-01-28 11:10:00,352.8,354.18,352.73,354.07,35628.0,352.8,354.18,352.73,354.07,35628.0
2020-01-28 11:20:00,354.07,354.16,353.52,354.15,29032.0,354.07,354.16,353.52,354.15,29032.0
2020-01-28 11:30:00,354.17,354.53,354.09,354.36,27282.0,354.17,354.53,354.09,354.36,27282.0
2020-01-28 11:40:00,354.26,354.65,353.89,354.36,19085.0,354.26,354.65,353.89,354.36,19085.0
2020-01-28 11:50:00,354.4,354.56,354.19,354.53,22458.0,354.4,354.56,354.19,354.53,22458.0
2020-01-28 12:00:00,354.53,354.73,354.16,354.61,27923.0,354.53,354.73,354.16,354.61,27923.0
2020-01-28 12:10:00,354.58,354.87,354.38,354.82,16823.0,354.58,354.87,354.38,354.82,16823.0
2020-01-28 12:20:00,354.82,354.99,354.7,354.75,15262.0,354.82,354.99,354.7,354.75,15262.0
2020-01-28 12:30:00,354.73,354.85,354.09,354.19,20179.0,354.73,354.85,354.09,354.19,20179.0
2020-01-28 12:40:00,354.21,354.47,354.05,354.4,25526.0,354.21,354.47,354.05,354.4,25526.0
2020-01-28 12:50:00,354.42,354.42,353.69,354.01,15605.0,354.42,354.42,353.69,354.01,15605.0
2020-01-28 13:00:00,354.09,354.09,353.47,353.63,16454.0,354.09,354.09,353.47,353.63,16454.0
2020-01-28 13:10:00,353.59,354.22,353.59,354.19,7655.0,353.59,354.22,353.59,354.19,7655.0
2020-01-28 13:20:00,354.15,354.37,353.91,353.92,12154.0,354.15,354.37,353.91,353.92,12154.0
2020-01-28 13:30:00,353.96,354.16,353.55,353.76,22195.0,353.96,354.16,353.55,353.76,22195.0
2020-01-28 13:40:00,353.81,354.46,353.79,354.42,18084.0,353.81,354.46,353.79,354.42,18084.0
2020-01-28 13:50:00,354.44,354.58,354.12,354.24,15045.0,354.44,354.58,354.12,354.24,15045.0
2020-01-28 14:00:00,354.23,354.61,354.23,354.57,19441.0,354.23,354.61,354.23,354.57,19441.0
2020-01-28 14:10:00,354.61,354.98,354.47,354.92,20183.0,354.61,354.98,354.47,354.92,20183.0
2020-01-28 14:20:00,354.92,355.15,354.56,354.66,30183.0,354.92,355.15,354.56,354.66,30183.0
2020-01-28 14:30:00,354.64,355.18,354.56,355.0,16278.0,354.64,355.18,354.56,355.0,16278.0
2020-01-28 14:40:00,355.12,355.44,355.07,355.19,15717.0,355.12,355.44,355.07,355.19,15717.0
2020-01-28 14:50:00,355.17,355.32,354.83,355.23,20404.0,355.17,355.32,354.83,355.23,20404.0
2020-01-28 15:00:00,355.19,355.35,354.95,355.13,25213.0,355.19,355.35,354.95,355.13,25213.0
2020-01-28 15:10:00,355.18,355.5,355.15,355.49,22040.0,355.18,355.5,355.15,355.49,22040.0
2020-01-28 15:20:00,355.53,355.66,355.39,355.63,21371.0,355.53,355.66,355.39,355.63,21371.0
2020-01-28 15:30:00,355.62,355.66,355.03,355.06,35975.0,355.62,355.66,355.03,355.06,35975.0
2020-01-28 15:40:00,355.11,355.59,354.94,355.48,37529.0,355.11,355.59,354.94,355.48,37529.0
2020-01-28 15:50:00,355.42,355.44,354.51,354.63,110741.0,355.42,355.44,354.51,354.63,110741.0
2020-01-29 09:30:00,355.81,356.7,353.67,353.98,87426.0,355.81,356.7,353.67,353.98,87426.0
2020-01-29 09:40:00,354.31,354.99,352.36,352.63,50167.0,354.31,354.99,352.36,352.63,50167.0
2020-01-29 09:50:00,352.48,353.69,352.13,352.4,30445.0,352.48,353.69,352.13,352.4,30445.0
2020-01-29 10:00:00,352.24,352.26,351.42,351.7,37147.0,352.24,352.26,351.42,351.7,37147.0
2020-01-29 10:10:00,351.71,352.41,351.41,351.82,24447.0,351.71,352.41,351.41,351.82,24447.0
2020-01-29 10:20:00,351.82,352.65,351.82,352.37,13562.0,351.82,352.65,351.82,352.37,13562.0
2020-01-29 10:30:00,352.4,352.89,352.01,352.23,16549.0,352.4,352.89,352.01,352.23,16549.0
2020-01-29 10:40:00,352.27,352.78,352.26,352.56,32442.0,352.27,352.78,352.26,352.56,32442.0
2020-01-29 10:50:00,352.57,353.09,352.5,352.85,21719.0,352.57,353.09,352.5,352.85,21719.0
2020-01-29 11:00:00,352.91,353.28,352.8,353.09,19559.0,352.91,353.28,352.8,353.09,19559.0
2020-01-29 11:10:00,353.12,353.13,352.67,352.86,11285.0,353.12,353.13,352.67,352.86,11285.0
2020-01-29 11:20:00,352.82,353.56,352.73,353.42,11555.0,352.82,353.56,352.73,353.42,11555.0
2020-01-29 11:30:00,353.42,353.58,353.02,353.08,12301.0,353.42,353.58,353.02,353.08,12301.0
2020-01-29 11:40:00,353.12,353.5,352.99,353.4,11903.0,353.12,353.5,352.99,353.4,11903.0
2020-01-29 11:50:00,353.39,353.55,353.17,353.3,20673.0,353.39,353.55,353.17,353.3,20673.0
2020-01-29 12:00:00,353.26,353.6,353.09,353.6,61612.0,353.26,353.6,353.09,353.6,61612.0
2020-01-29 12:10:00,353.56,354.15,353.56,354.15,12633.0,353.56,354.15,353.56,354.15,12633.0
2020-01-29 12:20:00,354.02,354.13,353.89,354.02,8582.0,354.02,354.13,353.89,354.02,8582.0
2020-01-29 12:30:00,354.02,354.03,353.59,353.62,10557.0,354.02,354.03,353.59,353.62,10557.0
2020-01-29 12:40:00,353.59,353.63,353.4,353.44,15888.0,353.59,353.63,353.4,353.44,15888.0
2020-01-29 12:50:00,353.43,353.63,353.18,353.18,9986.0,353.43,353.63,353.18,353.18,9986.0
2020-01-29 13:00:00,353.17,353.43,352.93,353.03,18135.0,353.17,353.43,352.93,353.03,18135.0
2020-01-29 13:10:00,353.05,353.58,353.05,353.48,6038.0,353.05,353.58,353.05,353.48,6038.0
2020-01-29 13:20:00,353.56,353.85,353.45,353.81,6100.0,353.56,353.85,353.45,353.81,6100.0
2020-01-29 13:30:00,353.82,354.01,353.82,353.97,9235.0,353.82,354.01,353.82,353.97,9235.0
2020-01-29 13:40:00,353.89,353.95,353.51,353.65,8367.0,353.89,353.95,353.51,353.65,8367.0
2020-01-29 13:50:00,353.61,353.7,352.94,352.94,10381.0,353.61,353.7,352.94,352.94,10381.0
2020-01-29 14:00:00,353.05,354.44,353.05,354.14,12066.0,353.05,354.44,353.05,354.14,12066.0
2020-01-29 14:10:00,354.11,354.11,353.49,353.56,16613.0,354.11,354.11,353.49,353.56,16613.0
2020-01-29 14:20:00,353.57,353.65,353.19,353.33,12431.0,353.57,353.65,353.19,353.33,12431.0
2020-01-29 14:30:00,353.26,353.63,353.1,353.58,12490.0,353.26,353.63,353.1,353.58,12490.0
2020-01-29 14:40:00,353.61,353.91,353.5,353.81,9302.0,353.61,353.91,353.5,353.81,9302.0
2020-01-29 14:50:00,353.74,354.0,353.04,353.06,11307.0,353.74,354.0,353.04,353.06,11307.0
2020-01-29 15:00:00,353.14,353.21,352.59,352.95,15383.0,353.14,353.21,352.59,352.95,15383.0
2020-01-29 15:10:00,352.9,353.02,351.9,352.12,16425.0,352.9,353.02,351.9,352.12,16425.0
2020-01-29 15:20:00,352.11,352.51,351.66,352.38,14455.0,352.11,352.51,351.66,352.38,14455.0
2020-01-29 15:30:00,352.37,352.43,352.09,352.16,16587.0,352.37,352.43,352.09,352.16,16587.0
2020-01-29 15:40:00,352.11,352.13,351.62,351.84,23086.0,352.11,352.13,351.62,351.84,23086.0
2020-01-29 15:50:00,351.88,352.24,351.36,351.65,74438.0,351.88,352.24,351.36,351.65,74438.0
2020-01-30 09:30:00,350.52,354.45,349.69,354.34,95806.0,350.52,354.45,349.69,354.34,95806.0
2020-01-30 09:40:00,354.25,354.47,352.61,352.61,45355.0,354.25,354.47,352.61,352.61,45355.0
2020-01-30 09:50:00,352.6,353.74,352.6,352.93,40947.0,352.6,353.74,352.6,352.93,40947.0
2020-01-30 10:00:00,352.69,353.47,352.22,353.33,21011.0,352.69,353.47,352.22,353.33,21011.0
2020-01-30 10:10:00,353.4,353.53,352.1,352.44,18305.0,353.4,353.53,352.1,352.44,18305.0
2020-01-30 10:20:00,352.4,352.6,351.91,352.4,13311.0,352.4,352.6,351.91,352.4,13311.0
2020-01-30 10:30:00,352.37,352.38,351.07,351.21,33610.0,352.37,352.38,351.07,351.21,33610.0
2020-01-30 10:40:00,351.22,352.03,350.92,352.03,42073.0,351.22,352.03,350.92,352.03,42073.0
2020-01-30 10:50:00,352.06,352.18,350.61,350.71,17675.0,352.06,352.18,350.61,350.71,17675.0
2020-01-30 11:00:00,350.79,351.35,350.78,350.88,10052.0,350.79,351.35,350.78,350.88,10052.0
2020-01-30 11:10:00,350.94,352.0,350.94,351.76,16125.0,350.94,352.0,350.94,351.76,16125.0
2020-01-30 11:20:00,351.65,351.97,351.49,351.88,13940.0,351.65,351.97,351.49,351.88,13940.0
2020-01-30 11:30:00,351.9,352.89,351.9,352.81,14815.0,351.9,352.89,351.9,352.81,14815.0
2020-01-30 11:40:00,352.7,353.29,352.7,353.13,12920.0,352.7,353.29,352.7,353.13,12920.0
2020-01-30 11:50:00,353.15,353.42,352.7,352.72,23116.0,353.15,353.42,352.7,352.72,23116.0
2020-01-30 12:00:00,352.76,353.25,352.76,352.86,8423.0,352.76,353.25,352.76,352.86,8423.0
2020-01-30 12:10:00,352.86,353.08,352.86,353.03,7870.0,352.86,353.08,352.86,353.03,7870.0
2020-01-30 12:20:00,353.03,353.31,352.53,352.61,6792.0,353.03,353.31,352.53,352.61,6792.0
2020-01-30 12:30:00,352.48,352.58,351.4,351.66,10287.0,352.48,352.58,351.4,351.66,10287.0
2020-01-30 12:40:00,351.67,351.95,351.34,351.62,11800.0,351.67,351.95,351.34,351.62,11800.0
2020-01-30 12:50:00,351.61,352.28,351.61,352.18,10092.0,351.61,352.28,351.61,352.18,10092.0
2020-01-30 13:00:00,352.19,352.56,352.12,352.32,8379.0,352.19,352.56,352.12,352.32,8379.0
2020-01-30 13:10:00,352.26,352.73,352.26,352.26,27439.0,352.26,352.73,352.26,352.26,27439.0
2020-01-30 13:20:00,352.11,352.78,352.07,352.76,12801.0,352.11,352.78,352.07,352.76,12801.0
2020-01-30 13:30:00,352.8,352.8,352.48,352.62,7464.0,352.8,352.8,352.48,352.62,7464.0
2020-01-30 13:40:00,352.59,352.81,352.53,352.65,7290.0,352.59,352.81,352.53,352.65,7290.0
2020-01-30 13:50:00,352.51,352.73,352.41,352.73,7860.0,352.51,352.73,352.41,352.73,7860.0
2020-01-30 14:00:00,352.86,353.56,352.83,353.51,41569.0,352.86,353.56,352.83,353.51,41569.0
2020-01-30 14:10:00,353.47,353.75,353.44,353.74,22853.0,353.47,353.75,353.44,353.74,22853.0
2020-01-30 14:20:00,353.8,354.08,353.66,353.81,17886.0,353.8,354.08,353.66,353.81,17886.0
2020-01-30 14:30:00,353.81,353.81,353.49,353.79,8890.0,353.81,353.81,353.49,353.79,8890.0
2020-01-30 14:40:00,353.74,355.1,352.98,354.18,28275.0,353.74,355.1,352.98,354.18,28275.0
2020-01-30 14:50:00,354.53,355.22,353.79,354.9,17955.0,354.53,355.22,353.79,354.9,17955.0
2020-01-30 15:00:00,355.06,355.71,354.72,354.72,21839.0,355.06,355.71,354.72,354.72,21839.0
2020-01-30 15:10:00,354.82,355.36,354.61,355.19,13449.0,354.82,355.36,354.61,355.19,13449.0
2020-01-30 15:20:00,355.15,355.56,354.71,354.75,25434.0,355.15,355.56,354.71,354.75,25434.0
2020-01-30 15:30:00,354.74,355.44,354.74,355.23,22425.0,354.74,355.44,354.74,355.23,22425.0
2020-01-30 15:40:00,355.25,356.15,355.24,356.01,54326.0,355.25,356.15,355.24,356.01,54326.0
2020-01-30 15:50:00,355.96,356.82,355.73,356.66,102918.0,355.96,356.82,355.73,356.66,102918.0
2020-01-31 09:30:00,355.84,355.84,353.03,355.19,100178.0,355.84,355.84,353.03,355.19,100178.0
2020-01-31 09:40:00,355.07,355.07,353.33,354.97,41806.0,355.07,355.07,353.33,354.97,41806.0
2020-01-31 09:50:00,355.08,355.08,353.38,355.02,22391.0,355.08,355.08,353.38,355.02,22391.0
2020-01-31 10:00:00,354.95,355.05,353.21,353.49,26165.0,354.95,355.05,353.21,353.49,26165.0
2020-01-31 10:10:00,353.4,353.46,352.04,352.46,29569.0,353.4,353.46,352.04,352.46,29569.0
2020-01-31 10:20:00,352.35,352.52,350.73,350.82,36446.0,352.35,352.52,350.73,350.82,36446.0
2020-01-31 10:30:00,350.76,351.4,350.51,350.7,16011.0,350.76,351.4,350.51,350.7,16011.0
2020-01-31 10:40:00,350.7,350.77,349.71,350.14,28046.0,350.7,350.77,349.71,350.14,28046.0
2020-01-31 10:50:00,350.07,350.2,349.37,350.0,24996.0,350.07,350.2,349.37,350.0,24996.0
2020-01-31 11:00:00,350.06,351.65,349.97,350.54,22657.0,350.06,351.65,349.97,350.54,22657.0
2020-01-31 11:10:00,350.34,350.84,348.93,350.29,31065.0,350.34,350.84,348.93,350.29,31065.0
2020-01-31 11:20:00,350.31,350.45,348.99,349.05,23087.0,350.31,350.45,348.99,349.05,23087.0
2020-01-31 11:30:00,349.23,349.52,348.29,348.7,35151.0,349.23,349.52,348.29,348.7,35151.0
2020-01-31 11:40:00,348.86,350.62,348.86,350.16,19652.0,348.86,350.62,348.86,350.16,19652.0
2020-01-31 11:50:00,350.1,350.8,349.86,350.73,25249.0,350.1,350.8,349.86,350.73,25249.0
2020-01-31 12:00:00,350.73,350.93,349.37,350.0,171110.0,350.73,350.93,349.37,350.0,171110.0
2020-01-31 12:10:00,349.9,350.41,349.44,350.29,45771.0,349.9,350.41,349.44,350.29,45771.0
2020-01-31 12:20:00,350.21,350.7,349.93,350.62,13380.0,350.21,350.7,349.93,350.62,13380.0
2020-01-31 12:30:00,350.62,350.76,349.19,349.71,104435.0,350.62,350.76,349.19,349.71,104435.0
2020-01-31 12:40:00,349.66,350.96,349.63,350.63,23289.0,349.66,350.96,349.63,350.63,23289.0
2020-01-31 12:50:00,350.6,350.89,350.09,350.8,11711.0,350.6,350.89,350.09,350.8,11711.0
2020-01-31 13:00:00,350.8,351.16,350.19,350.37,14745.0,350.8,351.16,350.19,350.37,14745.0
2020-01-31 13:10:00,350.33,350.55,349.92,350.49,13330.0,350.33,350.55,349.92,350.49,13330.0
2020-01-31 13:20:00,350.49,350.93,350.43,350.93,11523.0,350.49,350.93,350.43,350.93,11523.0
2020-01-31 13:30:00,350.84,350.84,350.1,350.5,12822.0,350.84,350.84,350.1,350.5,12822.0
2020-01-31 13:40:00,350.55,350.83,350.21,350.69,10498.0,350.55,350.83,350.21,350.69,10498.0
2020-01-31 13:50:00,350.64,351.1,350.38,351.0,16565.0,350.64,351.1,350.38,351.0,16565.0
2020-01-31 14:00:00,351.1,351.43,350.91,351.07,20452.0,351.1,351.43,350.91,351.07,20452.0
2020-01-31 14:10:00,351.06,351.35,350.86,351.3,15219.0,351.06,351.35,350.86,351.3,15219.0
2020-01-31 14:20:00,351.26,351.31,350.23,350.59,13724.0,351.26,351.31,350.23,350.59,13724.0
2020-01-31 14:30:00,350.55,352.37,350.49,352.17,25067.0,350.55,352.37,350.49,352.17,25067.0
2020-01-31 14:40:00,352.16,352.17,351.52,351.68,22891.0,352.16,352.17,351.52,351.68,22891.0
2020-01-31 14:50:00,351.63,352.18,351.56,351.99,16590.0,351.63,352.18,351.56,351.99,16590.0
2020-01-31 15:00:00,351.79,352.11,350.85,351.18,28552.0,351.79,352.11,350.85,351.18,28552.0
2020-01-31 15:10:00,351.11,351.2,350.43,350.94,17484.0,351.11,351.2,350.43,350.94,17484.0
2020-01-31 15:20:00,350.91,351.17,350.56,350.57,21309.0,350.91,351.17,350.56,350.57,21309.0
2020-01-31 15:30:00,350.48,350.48,349.87,349.87,30059.0,350.48,350.48,349.87,349.87,30059.0
2020-01-31 15:40:00,349.9,350.96,349.36,350.37,37921.0,349.9,350.96,349.36,350.37,37921.0
2020-01-31 15:50:00,350.39,351.83,350.37,351.14,209235.0,350.39,351.83,350.37,351.14,209235.0
2020-02-03 09:30:00,353.59,354.35,352.29,354.1,107687.0,353.59,354.35,352.29,354.1,107687.0
2020-02-03 09:40:00,354.01,355.86,353.68,355.48,39296.0,354.01,355.86,353.68,355.48,39296.0
2020-02-03 09:50:00,355.44,355.71,354.74,355.66,29662.0,355.44,355.71,354.74,355.66,29662.0
2020-02-03 10:00:00,355.73,356.48,353.99,354.41,28842.0,355.73,356.48,353.99,354.41,28842.0
2020-02-03 10:10:00,354.48,355.99,354.26,355.72,48707.0,354.48,355.99,354.26,355.72,48707.0
2020-02-03 10:20:00,355.73,356.18,355.44,356.13,21961.0,355.73,356.18,355.44,356.13,21961.0
2020-02-03 10:30:00,356.13,356.18,354.93,355.05,15101.0,356.13,356.18,354.93,355.05,15101.0
2020-02-03 10:40:00,355.05,355.57,354.55,354.55,19184.0,355.05,355.57,354.55,354.55,19184.0
2020-02-03 10:50:00,354.46,354.92,354.39,354.86,16368.0,354.46,354.92,354.39,354.86,16368.0
2020-02-03 11:00:00,354.77,355.76,354.66,355.38,125168.0,354.77,355.76,354.66,355.38,125168.0
2020-02-03 11:10:00,355.37,355.51,354.81,355.22,19167.0,355.37,355.51,354.81,355.22,19167.0
2020-02-03 11:20:00,355.25,356.13,354.81,354.9,85536.0,355.25,356.13,354.81,354.9,85536.0
2020-02-03 11:30:00,354.97,355.67,354.81,355.16,93254.0,354.97,355.67,354.81,355.16,93254.0
2020-02-03 11:40:00,355.17,355.39,354.21,354.28,20152.0,355.17,355.39,354.21,354.28,20152.0
2020-02-03 11:50:00,354.25,354.6,354.11,354.5,19977.0,354.25,354.6,354.11,354.5,19977.0
2020-02-03 12:00:00,354.51,355.28,354.28,354.78,22901.0,354.51,355.28,354.28,354.78,22901.0
2020-02-03 12:10:00,354.73,355.33,354.52,355.33,12415.0,354.73,355.33,354.52,355.33,12415.0
2020-02-03 12:20:00,355.35,355.65,355.16,355.22,16946.0,355.35,355.65,355.16,355.22,16946.0
2020-02-03 12:30:00,355.2,355.36,355.07,355.21,8899.0,355.2,355.36,355.07,355.21,8899.0
2020-02-03 12:40:00,355.27,355.66,355.17,355.17,15205.0,355.27,355.66,355.17,355.17,15205.0
2020-02-03 12:50:00,355.25,356.08,355.14,355.94,11885.0,355.25,356.08,355.14,355.94,11885.0
2020-02-03 13:00:00,355.9,355.9,355.31,355.67,10417.0,355.9,355.9,355.31,355.67,10417.0
2020-02-03 13:10:00,355.75,355.75,354.83,355.47,16080.0,355.75,355.75,354.83,355.47,16080.0
2020-02-03 13:20:00,355.47,355.92,355.41,355.55,28795.0,355.47,355.92,355.41,355.55,28795.0
2020-02-03 13:30:00,355.5,356.58,355.49,356.49,19972.0,355.5,356.58,355.49,356.49,19972.0
2020-02-03 13:40:00,356.5,356.53,356.05,356.51,16901.0,356.5,356.53,356.05,356.51,16901.0
2020-02-03 13:50:00,356.48,356.6,356.19,356.57,38992.0,356.48,356.6,356.19,356.57,38992.0
2020-02-03 14:00:00,356.58,356.83,356.25,356.39,89793.0,356.58,356.83,356.25,356.39,89793.0
2020-02-03 14:10:00,356.23,356.43,355.96,356.41,11142.0,356.23,356.43,355.96,356.41,11142.0
2020-02-03 14:20:00,356.58,357.14,356.55,357.09,22017.0,356.58,357.14,356.55,357.09,22017.0
2020-02-03 14:30:00,357.1,357.34,356.31,356.59,18275.0,357.1,357.34,356.31,356.59,18275.0
2020-02-03 14:40:00,356.56,357.51,356.42,357.5,16989.0,356.56,357.51,356.42,357.5,16989.0
2020-02-03 14:50:00,357.5,357.97,357.29,357.83,55239.0,357.5,357.97,357.29,357.83,55239.0
2020-02-03 15:00:00,357.83,358.11,357.73,357.92,14773.0,357.83,358.11,357.73,357.92,14773.0
2020-02-03 15:10:00,358.06,358.08,357.52,357.57,20819.0,358.06,358.08,357.52,357.57,20819.0
2020-02-03 15:20:00,357.58,358.1,357.5,358.1,22154.0,357.58,358.1,357.5,358.1,22154.0
2020-02-03 15:30:00,358.1,358.32,357.8,357.91,38094.0,358.1,358.32,357.8,357.91,38094.0
2020-02-03 15:40:00,357.97,358.03,357.15,357.16,33293.0,357.97,358.03,357.15,357.16,33293.0
2020-02-03 15:50:00,357.1,358.67,357.09,358.09,182332.0,357.1,358.67,357.09,358.09,182332.0
2020-02-04 09:30:00,363.55,363.75,360.5,360.5,126004.0,363.55,363.75,360.5,360.5,126004.0
2020-02-04 09:40:00,360.47,362.48,360.45,362.26,36530.0,360.47,362.48,360.45,362.26,36530.0
2020-02-04 09:50:00,362.28,363.21,361.91,362.77,23174.0,362.28,363.21,361.91,362.77,23174.0
2020-02-04 10:00:00,362.75,363.63,362.75,363.43,18409.0,362.75,363.63,362.75,363.43,18409.0
2020-02-04 10:10:00,363.41,363.49,362.63,363.0,35639.0,363.41,363.49,362.63,363.0,35639.0
2020-02-04 10:20:00,362.94,363.99,362.88,363.4,31426.0,362.94,363.99,362.88,363.4,31426.0
2020-02-04 10:30:00,363.46,364.31,363.4,364.08,33528.0,363.46,364.31,363.4,364.08,33528.0
2020-02-04 10:40:00,364.14,364.7,363.55,363.71,38011.0,364.14,364.7,363.55,363.71,38011.0
2020-02-04 10:50:00,363.75,364.11,363.2,363.47,19709.0,363.75,364.11,363.2,363.47,19709.0
2020-02-04 11:00:00,363.62,364.4,363.42,364.08,30458.0,363.62,364.4,363.42,364.08,30458.0
2020-02-04 11:10:00,364.09,365.24,364.09,365.1,41003.0,364.09,365.24,364.09,365.1,41003.0
2020-02-04 11:20:00,365.02,365.58,364.65,365.25,99708.0,365.02,365.58,364.65,365.25,99708.0
2020-02-04 11:30:00,365.24,366.82,365.23,366.35,76723.0,365.24,366.82,365.23,366.35,76723.0
2020-02-04 11:40:00,366.43,366.84,365.87,366.74,31741.0,366.43,366.84,365.87,366.74,31741.0
2020-02-04 11:50:00,366.63,366.64,366.2,366.46,11809.0,366.63,366.64,366.2,366.46,11809.0
2020-02-04 12:00:00,366.51,367.23,366.45,366.81,67860.0,366.51,367.23,366.45,366.81,67860.0
2020-02-04 12:10:00,366.71,367.43,366.49,366.99,29338.0,366.71,367.43,366.49,366.99,29338.0
2020-02-04 12:20:00,366.99,367.04,366.76,366.84,14834.0,366.99,367.04,366.76,366.84,14834.0
2020-02-04 12:30:00,366.88,366.88,366.29,366.3,8013.0,366.88,366.88,366.29,366.3,8013.0
2020-02-04 12:40:00,366.37,366.67,366.21,366.33,22127.0,366.37,366.67,366.21,366.33,22127.0
2020-02-04 12:50:00,366.31,366.35,365.58,365.85,43977.0,366.31,366.35,365.58,365.85,43977.0
2020-02-04 13:00:00,365.97,366.5,365.89,366.09,14730.0,365.97,366.5,365.89,366.09,14730.0
2020-02-04 13:10:00,366.08,366.13,365.1,365.16,19331.0,366.08,366.13,365.1,365.16,19331.0
2020-02-04 13:20:00,365.26,365.45,365.02,365.31,8994.0,365.26,365.45,365.02,365.31,8994.0
2020-02-04 13:30:00,365.31,366.19,365.31,366.06,12519.0,365.31,366.19,365.31,366.06,12519.0
2020-02-04 13:40:00,366.12,366.5,365.8,366.49,12738.0,366.12,366.5,365.8,366.49,12738.0
2020-02-04 13:50:00,366.54,366.68,366.36,366.43,25285.0,366.54,366.68,366.36,366.43,25285.0
2020-02-04 14:00:00,366.48,366.96,366.45,366.84,17267.0,366.48,366.96,366.45,366.84,17267.0
2020-02-04 14:10:00,366.88,366.99,366.54,366.54,20642.0,366.88,366.99,366.54,366.54,20642.0
2020-02-04 14:20:00,366.57,366.94,366.57,366.75,17955.0,366.57,366.94,366.57,366.75,17955.0
2020-02-04 14:30:00,366.68,366.93,366.36,366.38,17438.0,366.68,366.93,366.36,366.38,17438.0
2020-02-04 14:40:00,366.37,366.93,366.33,366.86,18085.0,366.37,366.93,366.33,366.86,18085.0
2020-02-04 14:50:00,366.88,367.37,366.65,367.34,29567.0,366.88,367.37,366.65,367.34,29567.0
2020-02-04 15:00:00,367.33,367.45,366.88,366.93,21890.0,367.33,367.45,366.88,366.93,21890.0
2020-02-04 15:10:00,366.95,367.04,366.48,366.66,24430.0,366.95,367.04,366.48,366.66,24430.0
2020-02-04 15:20:00,366.73,367.01,366.55,366.8,21543.0,366.73,367.01,366.55,366.8,21543.0
2020-02-04 15:30:00,366.83,366.98,366.5,366.72,44319.0,366.83,366.98,366.5,366.72,44319.0
2020-02-04 15:40:00,366.68,366.88,366.35,366.77,40003.0,366.68,366.88,366.35,366.77,40003.0
2020-02-04 15:50:00,366.76,367.32,366.13,366.77,174048.0,366.76,367.32,366.13,366.77,174048.0
2020-02-05 09:30:00,373.99,374.48,368.26,368.77,165473.0,373.99,374.48,368.26,368.77,165473.0
2020-02-05 09:40:00,368.57,371.0,366.85,368.27,80405.0,368.57,371.0,366.85,368.27,80405.0
2020-02-05 09:50:00,368.33,368.48,365.68,368.07,53437.0,368.33,368.48,365.68,368.07,53437.0
2020-02-05 10:00:00,368.24,368.46,366.87,366.87,58029.0,368.24,368.46,366.87,366.87,58029.0
2020-02-05 10:10:00,367.12,367.89,365.99,366.66,24264.0,367.12,367.89,365.99,366.66,24264.0
2020-02-05 10:20:00,366.54,367.49,365.0,365.65,24394.0,366.54,367.49,365.0,365.65,24394.0
2020-02-05 10:30:00,365.46,365.7,364.12,364.24,40987.0,365.46,365.7,364.12,364.24,40987.0
2020-02-05 10:40:00,364.28,364.36,362.76,363.6,78402.0,364.28,364.36,362.76,363.6,78402.0
2020-02-05 10:50:00,363.7,364.88,363.58,364.2,38188.0,363.7,364.88,363.58,364.2,38188.0
2020-02-05 11:00:00,364.37,365.59,364.0,365.51,25426.0,364.37,365.59,364.0,365.51,25426.0
2020-02-05 11:10:00,365.5,365.88,365.15,365.55,21791.0,365.5,365.88,365.15,365.55,21791.0
2020-02-05 11:20:00,365.54,365.64,364.37,364.66,15849.0,365.54,365.64,364.37,364.66,15849.0
2020-02-05 11:30:00,364.71,364.79,363.15,363.47,44963.0,364.71,364.79,363.15,363.47,44963.0
2020-02-05 11:40:00,363.3,363.54,362.31,363.54,65374.0,363.3,363.54,362.31,363.54,65374.0
2020-02-05 11:50:00,363.58,364.59,363.56,364.47,21148.0,363.58,364.59,363.56,364.47,21148.0
2020-02-05 12:00:00,364.58,365.31,364.29,365.12,16183.0,364.58,365.31,364.29,365.12,16183.0
2020-02-05 12:10:00,365.17,365.23,364.69,364.8,14559.0,365.17,365.23,364.69,364.8,14559.0
2020-02-05 12:20:00,364.59,364.7,364.17,364.41,10421.0,364.59,364.7,364.17,364.41,10421.0
2020-02-05 12:30:00,364.31,364.97,364.13,364.64,10710.0,364.31,364.97,364.13,364.64,10710.0
2020-02-05 12:40:00,364.65,364.83,364.33,364.37,11857.0,364.65,364.83,364.33,364.37,11857.0
2020-02-05 12:50:00,364.55,364.75,363.83,363.83,9185.0,364.55,364.75,363.83,363.83,9185.0
2020-02-05 13:00:00,363.86,364.04,363.46,363.69,10679.0,363.86,364.04,363.46,363.69,10679.0
2020-02-05 13:10:00,363.51,363.7,363.15,363.22,20613.0,363.51,363.7,363.15,363.22,20613.0
2020-02-05 13:20:00,363.29,363.42,362.7,362.77,24010.0,363.29,363.42,362.7,362.77,24010.0
2020-02-05 13:30:00,362.78,363.34,362.62,362.89,18725.0,362.78,363.34,362.62,362.89,18725.0
2020-02-05 13:40:00,362.97,363.43,362.79,363.43,17747.0,362.97,363.43,362.79,363.43,17747.0
2020-02-05 13:50:00,363.37,363.64,363.2,363.2,13897.0,363.37,363.64,363.2,363.2,13897.0
2020-02-05 14:00:00,363.17,363.22,362.54,362.77,19377.0,363.17,363.22,362.54,362.77,19377.0
2020-02-05 14:10:00,362.67,363.22,362.35,362.89,12224.0,362.67,363.22,362.35,362.89,12224.0
2020-02-05 14:20:00,362.9,363.53,362.9,363.33,8514.0,362.9,363.53,362.9,363.33,8514.0
2020-02-05 14:30:00,363.33,363.78,363.27,363.61,8683.0,363.33,363.78,363.27,363.61,8683.0
2020-02-05 14:40:00,363.65,364.33,363.54,364.33,14795.0,363.65,364.33,363.54,364.33,14795.0
2020-02-05 14:50:00,364.33,365.32,364.32,364.79,22755.0,364.33,365.32,364.32,364.79,22755.0
2020-02-05 15:00:00,364.84,365.68,364.65,365.2,30737.0,364.84,365.68,364.65,365.2,30737.0
2020-02-05 15:10:00,365.27,365.52,365.08,365.38,24493.0,365.27,365.52,365.08,365.38,24493.0
2020-02-05 15:20:00,365.43,365.8,365.1,365.23,28175.0,365.43,365.8,365.1,365.23,28175.0
2020-02-05 15:30:00,365.22,365.22,364.55,365.0,24436.0,365.22,365.22,364.55,365.0,24436.0
2020-02-05 15:40:00,365.01,365.33,364.75,365.07,41022.0,365.01,365.33,364.75,365.07,41022.0
2020-02-05 15:50:00,364.95,365.71,364.69,365.7,141236.0,364.95,365.71,364.69,365.7,141236.0
2020-02-06 09:30:00,366.16,366.55,363.01,363.25,105295.0,366.16,366.55,363.01,363.25,105295.0
2020-02-06 09:40:00,363.25,368.18,363.21,368.01,43189.0,363.25,368.18,363.21,368.01,43189.0
2020-02-06 09:50:00,368.1,368.16,366.81,367.97,31140.0,368.1,368.16,366.81,367.97,31140.0
2020-02-06 10:00:00,367.98,367.98,366.87,366.99,24709.0,367.98,367.98,366.87,366.99,24709.0
2020-02-06 10:10:00,366.95,367.01,365.76,366.19,28349.0,366.95,367.01,365.76,366.19,28349.0
2020-02-06 10:20:00,366.28,366.98,366.09,366.35,22499.0,366.28,366.98,366.09,366.35,22499.0
2020-02-06 10:30:00,366.24,367.34,366.13,367.0,25875.0,366.24,367.34,366.13,367.0,25875.0
2020-02-06 10:40:00,367.05,367.41,366.55,367.3,18349.0,367.05,367.41,366.55,367.3,18349.0
2020-02-06 10:50:00,367.25,367.56,366.19,366.81,151918.0,367.25,367.56,366.19,366.81,151918.0
2020-02-06 11:00:00,366.8,367.46,366.57,366.85,17149.0,366.8,367.46,366.57,366.85,17149.0
2020-02-06 11:10:00,366.85,367.33,366.71,367.12,37532.0,366.85,367.33,366.71,367.12,37532.0
2020-02-06 11:20:00,367.02,367.38,366.74,367.27,64044.0,367.02,367.38,366.74,367.27,64044.0
2020-02-06 11:30:00,367.39,367.67,367.21,367.52,15018.0,367.39,367.67,367.21,367.52,15018.0
2020-02-06 11:40:00,367.65,367.66,366.8,367.18,12530.0,367.65,367.66,366.8,367.18,12530.0
2020-02-06 11:50:00,367.14,367.14,366.42,366.56,14953.0,367.14,367.14,366.42,366.56,14953.0
2020-02-06 12:00:00,366.52,367.36,366.52,367.01,119133.0,366.52,367.36,366.52,367.01,119133.0
2020-02-06 12:10:00,366.88,366.89,366.21,366.53,14850.0,366.88,366.89,366.21,366.53,14850.0
2020-02-06 12:20:00,366.52,366.95,366.12,366.26,74952.0,366.52,366.95,366.12,366.26,74952.0
2020-02-06 12:30:00,366.31,367.03,366.18,367.03,16008.0,366.31,367.03,366.18,367.03,16008.0
2020-02-06 12:40:00,367.1,367.76,367.1,367.76,17081.0,367.1,367.76,367.1,367.76,17081.0
2020-02-06 12:50:00,367.76,368.11,367.58,367.94,15866.0,367.76,368.11,367.58,367.94,15866.0
2020-02-06 13:00:00,368.01,368.25,367.86,367.97,22178.0,368.01,368.25,367.86,367.97,22178.0
2020-02-06 13:10:00,367.94,367.98,367.45,367.56,17852.0,367.94,367.98,367.45,367.56,17852.0
2020-02-06 13:20:00,367.55,367.55,366.93,367.13,26632.0,367.55,367.55,366.93,367.13,26632.0
2020-02-06 13:30:00,367.18,367.36,366.99,367.3,13474.0,367.18,367.36,366.99,367.3,13474.0
2020-02-06 13:40:00,367.26,367.84,367.26,367.82,15712.0,367.26,367.84,367.26,367.82,15712.0
2020-02-06 13:50:00,367.81,368.14,367.66,367.66,17512.0,367.81,368.14,367.66,367.66,17512.0
2020-02-06 14:00:00,367.66,367.98,367.63,367.94,18773.0,367.66,367.98,367.63,367.94,18773.0
2020-02-06 14:10:00,367.97,368.22,367.64,367.7,22853.0,367.97,368.22,367.64,367.7,22853.0
2020-02-06 14:20:00,367.74,367.76,367.17,367.54,16521.0,367.74,367.76,367.17,367.54,16521.0
2020-02-06 14:30:00,367.58,367.62,367.22,367.25,18568.0,367.58,367.62,367.22,367.25,18568.0
2020-02-06 14:40:00,367.23,367.43,366.92,367.37,16818.0,367.23,367.43,366.92,367.37,16818.0
2020-02-06 14:50:00,367.39,367.39,366.95,367.1,21211.0,367.39,367.39,366.95,367.1,21211.0
2020-02-06 15:00:00,367.11,367.76,367.11,367.76,13652.0,367.11,367.76,367.11,367.76,13652.0
2020-02-06 15:10:00,367.78,367.78,367.35,367.36,12128.0,367.78,367.78,367.35,367.36,12128.0
2020-02-06 15:20:00,367.36,367.51,367.03,367.28,19020.0,367.36,367.51,367.03,367.28,19020.0
2020-02-06 15:30:00,367.26,367.56,367.04,367.24,19680.0,367.26,367.56,367.04,367.24,19680.0
2020-02-06 15:40:00,367.27,367.52,367.15,367.31,28537.0,367.27,367.52,367.15,367.31,28537.0
2020-02-06 15:50:00,367.32,367.9,367.23,367.47,119723.0,367.32,367.9,367.23,367.47,119723.0
2020-02-07 09:30:00,366.0,367.41,364.38,364.83,72543.0,366.0,367.41,364.38,364.83,72543.0
2020-02-07 09:40:00,364.6,366.45,364.43,365.44,42501.0,364.6,366.45,364.43,365.44,42501.0
2020-02-07 09:50:00,365.55,366.48,365.13,365.75,22815.0,365.55,366.48,365.13,365.75,22815.0
2020-02-07 10:00:00,365.61,366.05,365.09,366.05,30428.0,365.61,366.05,365.09,366.05,30428.0
2020-02-07 10:10:00,366.06,367.18,365.87,367.16,42435.0,366.06,367.18,365.87,367.16,42435.0
2020-02-07 10:20:00,367.08,367.4,365.93,365.98,44163.0,367.08,367.4,365.93,365.98,44163.0
2020-02-07 10:30:00,365.95,365.97,364.41,365.41,122994.0,365.95,365.97,364.41,365.41,122994.0
2020-02-07 10:40:00,365.5,366.11,365.26,366.04,37169.0,365.5,366.11,365.26,366.04,37169.0
2020-02-07 10:50:00,366.0,366.15,365.65,365.65,21614.0,366.0,366.15,365.65,365.65,21614.0
2020-02-07 11:00:00,365.67,367.0,365.44,367.0,139855.0,365.67,367.0,365.44,367.0,139855.0
2020-02-07 11:10:00,367.01,367.27,366.52,367.15,19409.0,367.01,367.27,366.52,367.15,19409.0
2020-02-07 11:20:00,367.15,368.0,367.15,367.83,29275.0,367.15,368.0,367.15,367.83,29275.0
2020-02-07 11:30:00,367.77,369.0,367.69,368.86,38854.0,367.77,369.0,367.69,368.86,38854.0
2020-02-07 11:40:00,368.81,369.34,368.39,368.39,24310.0,368.81,369.34,368.39,368.39,24310.0
2020-02-07 11:50:00,368.44,368.57,367.84,367.9,19034.0,368.44,368.57,367.84,367.9,19034.0
2020-02-07 12:00:00,367.83,368.24,367.52,368.15,10617.0,367.83,368.24,367.52,368.15,10617.0
2020-02-07 12:10:00,368.27,368.56,368.06,368.12,8940.0,368.27,368.56,368.06,368.12,8940.0
2020-02-07 12:20:00,368.08,368.08,367.43,367.91,24035.0,368.08,368.08,367.43,367.91,24035.0
2020-02-07 12:30:00,367.87,367.89,367.0,367.02,11687.0,367.87,367.89,367.0,367.02,11687.0
2020-02-07 12:40:00,366.98,367.45,366.97,367.38,15469.0,366.98,367.45,366.97,367.38,15469.0
2020-02-07 12:50:00,367.42,367.46,367.04,367.44,22862.0,367.42,367.46,367.04,367.44,22862.0
2020-02-07 13:00:00,367.42,367.53,367.27,367.51,15409.0,367.42,367.53,367.27,367.51,15409.0
2020-02-07 13:10:00,367.55,367.71,366.77,366.93,15432.0,367.55,367.71,366.77,366.93,15432.0
2020-02-07 13:20:00,366.92,367.29,366.6,367.29,14128.0,366.92,367.29,366.6,367.29,14128.0
2020-02-07 13:30:00,367.32,367.65,366.25,366.27,26918.0,367.32,367.65,366.25,366.27,26918.0
2020-02-07 13:40:00,366.31,366.57,365.93,365.96,12724.0,366.31,366.57,365.93,365.96,12724.0
2020-02-07 13:50:00,366.1,367.39,366.08,366.23,23780.0,366.1,367.39,366.08,366.23,23780.0
2020-02-07 14:00:00,366.23,366.23,365.15,365.3,14716.0,366.23,366.23,365.15,365.3,14716.0
2020-02-07 14:10:00,365.23,365.61,364.62,364.69,32904.0,365.23,365.61,364.62,364.69,32904.0
2020-02-07 14:20:00,364.8,365.21,364.41,365.03,12100.0,364.8,365.21,364.41,365.03,12100.0
2020-02-07 14:30:00,365.06,365.7,365.03,365.48,13656.0,365.06,365.7,365.03,365.48,13656.0
2020-02-07 14:40:00,365.44,366.0,365.36,365.46,12666.0,365.44,366.0,365.36,365.46,12666.0
2020-02-07 14:50:00,365.44,366.0,365.44,366.0,8516.0,365.44,366.0,365.44,366.0,8516.0
2020-02-07 15:00:00,366.06,366.22,365.51,365.57,15207.0,366.06,366.22,365.51,365.57,15207.0
2020-02-07 15:10:00,365.63,365.87,365.48,365.8,12551.0,365.63,365.87,365.48,365.8,12551.0
2020-02-07 15:20:00,365.66,365.81,365.33,365.56,13190.0,365.66,365.81,365.33,365.56,13190.0
2020-02-07 15:30:00,365.54,365.91,364.93,365.27,35512.0,365.54,365.91,364.93,365.27,35512.0
2020-02-07 15:40:00,365.29,366.12,365.26,365.7,28791.0,365.29,366.12,365.26,365.7,28791.0
2020-02-07 15:50:00,365.71,366.34,365.54,366.06,98593.0,365.71,366.34,365.54,366.06,98593.0
2020-02-10 09:30:00,365.32,366.98,364.94,365.84,66553.0,365.32,366.98,364.94,365.84,66553.0
2020-02-10 09:40:00,365.98,367.72,365.79,366.68,32658.0,365.98,367.72,365.79,366.68,32658.0
2020-02-10 09:50:00,366.66,367.17,366.06,366.19,31949.0,366.66,367.17,366.06,366.19,31949.0
2020-02-10 10:00:00,366.32,367.02,366.11,366.73,25274.0,366.32,367.02,366.11,366.73,25274.0
2020-02-10 10:10:00,366.91,367.5,366.58,367.47,34070.0,366.91,367.5,366.58,367.47,34070.0
2020-02-10 10:20:00,367.48,367.99,367.23,367.92,36981.0,367.48,367.99,367.23,367.92,36981.0
2020-02-10 10:30:00,368.0,368.2,367.5,368.12,39493.0,368.0,368.2,367.5,368.12,39493.0
2020-02-10 10:40:00,368.09,368.09,367.02,367.72,45095.0,368.09,368.09,367.02,367.72,45095.0
2020-02-10 10:50:00,367.76,367.99,366.55,366.73,25276.0,367.76,367.99,366.55,366.73,25276.0
2020-02-10 11:00:00,366.77,367.7,366.61,367.59,31554.0,366.77,367.7,366.61,367.59,31554.0
2020-02-10 11:10:00,367.57,367.85,367.32,367.6,61030.0,367.57,367.85,367.32,367.6,61030.0
2020-02-10 11:20:00,367.6,369.37,367.6,368.4,189730.0,367.6,369.37,367.6,368.4,189730.0
2020-02-10 11:30:00,368.55,369.92,368.31,369.86,89652.0,368.55,369.92,368.31,369.86,89652.0
2020-02-10 11:40:00,369.85,370.76,369.74,370.44,67956.0,369.85,370.76,369.74,370.44,67956.0
2020-02-10 11:50:00,370.53,370.81,369.77,370.37,52380.0,370.53,370.81,369.77,370.37,52380.0
2020-02-10 12:00:00,370.38,370.63,369.86,370.09,12781.0,370.38,370.63,369.86,370.09,12781.0
2020-02-10 12:10:00,370.13,370.33,369.93,369.97,11630.0,370.13,370.33,369.93,369.97,11630.0
2020-02-10 12:20:00,369.96,370.09,369.19,369.2,10620.0,369.96,370.09,369.19,369.2,10620.0
2020-02-10 12:30:00,369.29,369.57,368.93,369.33,15058.0,369.29,369.57,368.93,369.33,15058.0
2020-02-10 12:40:00,369.37,369.59,369.28,369.31,6823.0,369.37,369.59,369.28,369.31,6823.0
2020-02-10 12:50:00,369.36,369.5,369.03,369.24,14621.0,369.36,369.5,369.03,369.24,14621.0
2020-02-10 13:00:00,369.37,369.55,369.12,369.47,6573.0,369.37,369.55,369.12,369.47,6573.0
2020-02-10 13:10:00,369.55,369.85,369.44,369.64,5824.0,369.55,369.85,369.44,369.64,5824.0
2020-02-10 13:20:00,369.66,369.66,369.0,369.04,15141.0,369.66,369.66,369.0,369.04,15141.0
2020-02-10 13:30:00,369.0,369.24,369.0,369.11,9448.0,369.0,369.24,369.0,369.11,9448.0
2020-02-10 13:40:00,369.08,369.26,368.94,369.15,9985.0,369.08,369.26,368.94,369.15,9985.0
2020-02-10 13:50:00,369.16,369.3,368.86,369.07,14801.0,369.16,369.3,368.86,369.07,14801.0
2020-02-10 14:00:00,369.07,369.07,368.69,368.75,10846.0,369.07,369.07,368.69,368.75,10846.0
2020-02-10 14:10:00,368.78,368.87,368.48,368.73,24188.0,368.78,368.87,368.48,368.73,24188.0
2020-02-10 14:20:00,368.71,368.71,368.04,368.11,17832.0,368.71,368.71,368.04,368.11,17832.0
2020-02-10 14:30:00,368.07,368.57,367.97,368.53,22918.0,368.07,368.57,367.97,368.53,22918.0
2020-02-10 14:40:00,368.49,368.58,368.13,368.18,16430.0,368.49,368.58,368.13,368.18,16430.0
2020-02-10 14:50:00,368.18,368.61,368.13,368.55,17169.0,368.18,368.61,368.13,368.55,17169.0
2020-02-10 15:00:00,368.53,369.23,368.53,369.16,24562.0,368.53,369.23,368.53,369.16,24562.0
2020-02-10 15:10:00,369.19,369.59,369.17,369.4,22359.0,369.19,369.59,369.17,369.4,22359.0
2020-02-10 15:20:00,369.41,369.41,369.08,369.12,22024.0,369.41,369.41,369.08,369.12,22024.0
2020-02-10 15:30:00,369.12,369.24,368.88,368.95,32161.0,369.12,369.24,368.88,368.95,32161.0
2020-02-10 15:40:00,368.91,369.26,368.78,369.13,45809.0,368.91,369.26,368.78,369.13,45809.0
2020-02-10 15:50:00,369.08,370.15,369.08,370.15,128944.0,369.08,370.15,369.08,370.15,128944.0
2020-02-11 09:30:00,372.81,373.7,368.51,368.78,71434.0,372.81,373.7,368.51,368.78,71434.0
2020-02-11 09:40:00,369.33,371.07,369.22,369.74,31622.0,369.33,371.07,369.22,369.74,31622.0
2020-02-11 09:50:00,369.81,369.86,368.29,368.67,56836.0,369.81,369.86,368.29,368.67,56836.0
2020-02-11 10:00:00,368.88,370.65,368.82,370.59,22789.0,368.88,370.65,368.82,370.59,22789.0
2020-02-11 10:10:00,370.31,371.22,370.03,370.84,23219.0,370.31,371.22,370.03,370.84,23219.0
2020-02-11 10:20:00,370.85,371.33,370.59,371.19,12595.0,370.85,371.33,370.59,371.19,12595.0
2020-02-11 10:30:00,371.06,371.13,370.35,370.68,12991.0,371.06,371.13,370.35,370.68,12991.0
2020-02-11 10:40:00,370.85,371.6,370.31,370.63,81646.0,370.85,371.6,370.31,370.63,81646.0
2020-02-11 10:50:00,370.65,371.48,370.28,370.84,64244.0,370.65,371.48,370.28,370.84,64244.0
2020-02-11 11:00:00,370.83,371.34,370.72,371.28,12320.0,370.83,371.34,370.72,371.28,12320.0
2020-02-11 11:10:00,371.36,371.48,371.11,371.24,19533.0,371.36,371.48,371.11,371.24,19533.0
2020-02-11 11:20:00,371.29,371.29,370.52,370.91,12093.0,371.29,371.29,370.52,370.91,12093.0
2020-02-11 11:30:00,370.85,370.98,368.4,368.61,151995.0,370.85,370.98,368.4,368.61,151995.0
2020-02-11 11:40:00,368.69,369.71,368.45,369.62,19818.0,368.69,369.71,368.45,369.62,19818.0
2020-02-11 11:50:00,369.67,369.83,369.27,369.33,16575.0,369.67,369.83,369.27,369.33,16575.0
2020-02-11 12:00:00,369.43,369.99,369.26,369.35,14575.0,369.43,369.99,369.26,369.35,14575.0
2020-02-11 12:10:00,369.37,369.64,369.23,369.58,17035.0,369.37,369.64,369.23,369.58,17035.0
2020-02-11 12:20:00,369.58,370.08,369.45,370.0,11297.0,369.58,370.08,369.45,370.0,11297.0
2020-02-11 12:30:00,369.97,370.25,369.62,369.91,9337.0,369.97,370.25,369.62,369.91,9337.0
2020-02-11 12:40:00,369.99,370.09,369.68,370.02,16454.0,369.99,370.09,369.68,370.02,16454.0
2020-02-11 12:50:00,370.06,370.3,369.91,370.3,9289.0,370.06,370.3,369.91,370.3,9289.0
2020-02-11 13:00:00,370.26,371.01,370.12,370.92,12122.0,370.26,371.01,370.12,370.92,12122.0
2020-02-11 13:10:00,370.92,370.98,370.35,370.36,9101.0,370.92,370.98,370.35,370.36,9101.0
2020-02-11 13:20:00,370.3,370.48,369.98,370.07,12461.0,370.3,370.48,369.98,370.07,12461.0
2020-02-11 13:30:00,370.01,370.13,369.88,370.03,15349.0,370.01,370.13,369.88,370.03,15349.0
2020-02-11 13:40:00,369.96,370.33,369.96,370.23,5823.0,369.96,370.33,369.96,370.23,5823.0
2020-02-11 13:50:00,370.26,370.38,369.41,369.51,15551.0,370.26,370.38,369.41,369.51,15551.0
2020-02-11 14:00:00,369.59,369.8,369.03,369.34,13436.0,369.59,369.8,369.03,369.34,13436.0
2020-02-11 14:10:00,369.16,369.6,368.98,369.4,19857.0,369.16,369.6,368.98,369.4,19857.0
2020-02-11 14:20:00,369.41,369.43,368.91,369.23,15321.0,369.41,369.43,368.91,369.23,15321.0
2020-02-11 14:30:00,369.24,369.56,368.6,368.97,18835.0,369.24,369.56,368.6,368.97,18835.0
2020-02-11 14:40:00,369.09,369.09,368.31,368.78,23632.0,369.09,369.09,368.31,368.78,23632.0
2020-02-11 14:50:00,368.84,369.18,368.68,368.81,16514.0,368.84,369.18,368.68,368.81,16514.0
2020-02-11 15:00:00,368.83,369.26,367.47,367.47,29324.0,368.83,369.26,367.47,367.47,29324.0
2020-02-11 15:10:00,367.48,367.71,367.25,367.61,24122.0,367.48,367.71,367.25,367.61,24122.0
2020-02-11 15:20:00,367.69,368.49,367.61,367.93,17558.0,367.69,368.49,367.61,367.93,17558.0
2020-02-11 15:30:00,368.05,368.47,367.9,368.42,17461.0,368.05,368.47,367.9,368.42,17461.0
2020-02-11 15:40:00,368.44,369.23,368.38,368.73,34267.0,368.44,369.23,368.38,368.73,34267.0
2020-02-11 15:50:00,368.65,369.41,368.37,369.28,131824.0,368.65,369.41,368.37,369.28,131824.0
2020-02-12 09:30:00,370.64,371.75,369.68,369.92,75987.0,370.64,371.75,369.68,369.92,75987.0
2020-02-12 09:40:00,370.12,370.51,368.6,369.09,25636.0,370.12,370.51,368.6,369.09,25636.0
2020-02-12 09:50:00,369.06,369.14,367.15,368.69,32516.0,369.06,369.14,367.15,368.69,32516.0
2020-02-12 10:00:00,368.56,369.32,367.94,368.58,27839.0,368.56,369.32,367.94,368.58,27839.0
2020-02-12 10:10:00,368.67,370.42,368.39,369.79,18634.0,368.67,370.42,368.39,369.79,18634.0
2020-02-12 10:20:00,369.8,370.24,369.56,370.11,9387.0,369.8,370.24,369.56,370.11,9387.0
2020-02-12 10:30:00,369.98,370.52,369.81,370.36,25511.0,369.98,370.52,369.81,370.36,25511.0
2020-02-12 10:40:00,370.53,371.18,369.6,370.52,91356.0,370.53,371.18,369.6,370.52,91356.0
2020-02-12 10:50:00,370.51,371.65,370.06,370.6,112368.0,370.51,371.65,370.06,370.6,112368.0
2020-02-12 11:00:00,370.6,371.97,370.48,371.68,21240.0,370.6,371.97,370.48,371.68,21240.0
2020-02-12 11:10:00,371.74,372.25,371.34,372.04,15152.0,371.74,372.25,371.34,372.04,15152.0
2020-02-12 11:20:00,371.99,372.66,371.34,372.66,103594.0,371.99,372.66,371.34,372.66,103594.0
2020-02-12 11:30:00,372.62,372.89,372.06,372.85,18359.0,372.62,372.89,372.06,372.85,18359.0
2020-02-12 11:40:00,372.8,372.87,372.06,372.55,10440.0,372.8,372.87,372.06,372.55,10440.0
2020-02-12 11:50:00,372.52,372.94,372.01,372.01,11404.0,372.52,372.94,372.01,372.01,11404.0
2020-02-12 12:00:00,372.0,372.75,372.0,372.56,17265.0,372.0,372.75,372.0,372.56,17265.0
2020-02-12 12:10:00,372.43,372.44,372.09,372.37,26558.0,372.43,372.44,372.09,372.37,26558.0
2020-02-12 12:20:00,372.39,372.91,372.38,372.9,15497.0,372.39,372.91,372.38,372.9,15497.0
2020-02-12 12:30:00,372.92,373.15,372.41,372.97,32644.0,372.92,373.15,372.41,372.97,32644.0
2020-02-12 12:40:00,372.87,373.05,372.58,373.03,12394.0,372.87,373.05,372.58,373.03,12394.0
2020-02-12 12:50:00,372.91,373.04,372.51,372.83,14660.0,372.91,373.04,372.51,372.83,14660.0
2020-02-12 13:00:00,372.89,373.28,372.14,372.25,28741.0,372.89,373.28,372.14,372.25,28741.0
2020-02-12 13:10:00,372.31,372.45,371.85,371.89,14778.0,372.31,372.45,371.85,371.89,14778.0
2020-02-12 13:20:00,371.88,371.89,371.54,371.72,18304.0,371.88,371.89,371.54,371.72,18304.0
2020-02-12 13:30:00,371.77,372.29,371.52,372.29,15735.0,371.77,372.29,371.52,372.29,15735.0
2020-02-12 13:40:00,372.33,372.38,371.92,372.15,13501.0,372.33,372.38,371.92,372.15,13501.0
2020-02-12 13:50:00,372.21,372.5,371.9,372.48,7914.0,372.21,372.5,371.9,372.48,7914.0
2020-02-12 14:00:00,372.42,372.78,372.42,372.62,18308.0,372.42,372.78,372.42,372.62,18308.0
2020-02-12 14:10:00,372.5,372.82,372.05,372.06,18225.0,372.5,372.82,372.05,372.06,18225.0
2020-02-12 14:20:00,372.18,372.64,372.14,372.64,13716.0,372.18,372.64,372.14,372.64,13716.0
2020-02-12 14:30:00,372.63,373.2,372.29,373.2,34866.0,372.63,373.2,372.29,373.2,34866.0
2020-02-12 14:40:00,373.25,373.52,372.83,373.42,21955.0,373.25,373.52,372.83,373.42,21955.0
2020-02-12 14:50:00,373.44,373.56,373.08,373.22,14944.0,373.44,373.56,373.08,373.22,14944.0
2020-02-12 15:00:00,373.28,373.82,373.28,373.72,24465.0,373.28,373.82,373.28,373.72,24465.0
2020-02-12 15:10:00,373.68,373.69,373.15,373.27,20504.0,373.68,373.69,373.15,373.27,20504.0
2020-02-12 15:20:00,373.36,373.49,373.21,373.29,17444.0,373.36,373.49,373.21,373.29,17444.0
2020-02-12 15:30:00,373.28,373.53,373.09,373.29,24127.0,373.28,373.53,373.09,373.29,24127.0
2020-02-12 15:40:00,373.3,373.54,373.1,373.34,29703.0,373.3,373.54,373.1,373.34,29703.0
2020-02-12 15:50:00,373.51,374.43,373.43,374.3,143975.0,373.51,374.43,373.43,374.3,143975.0
2020-02-13 09:30:00,372.56,375.36,372.39,374.14,60461.0,372.56,375.36,372.39,374.14,60461.0
2020-02-13 09:40:00,374.19,375.21,374.11,374.6,16035.0,374.19,375.21,374.11,374.6,16035.0
2020-02-13 09:50:00,374.79,375.77,374.52,375.09,22129.0,374.79,375.77,374.52,375.09,22129.0
2020-02-13 10:00:00,375.06,375.15,374.22,375.06,17503.0,375.06,375.15,374.22,375.06,17503.0
2020-02-13 10:10:00,375.2,375.76,374.98,375.58,26448.0,375.2,375.76,374.98,375.58,26448.0
2020-02-13 10:20:00,375.4,375.49,374.84,374.84,17746.0,375.4,375.49,374.84,374.84,17746.0
2020-02-13 10:30:00,374.97,375.8,374.91,375.74,11029.0,374.97,375.8,374.91,375.74,11029.0
2020-02-13 10:40:00,375.78,376.54,375.57,376.29,16727.0,375.78,376.54,375.57,376.29,16727.0
2020-02-13 10:50:00,376.41,376.75,376.29,376.58,19261.0,376.41,376.75,376.29,376.58,19261.0
2020-02-13 11:00:00,376.58,377.28,376.44,376.7,29720.0,376.58,377.28,376.44,376.7,29720.0
2020-02-13 11:10:00,376.73,377.57,376.35,376.61,103121.0,376.73,377.57,376.35,376.61,103121.0
2020-02-13 11:20:00,376.75,377.39,376.74,377.18,18366.0,376.75,377.39,376.74,377.18,18366.0
2020-02-13 11:30:00,377.22,377.71,377.02,377.05,18420.0,377.22,377.71,377.02,377.05,18420.0
2020-02-13 11:40:00,377.07,377.53,376.01,376.44,148178.0,377.07,377.53,376.01,376.44,148178.0
2020-02-13 11:50:00,376.32,376.4,375.62,376.3,63376.0,376.32,376.4,375.62,376.3,63376.0
2020-02-13 12:00:00,376.27,377.08,376.26,377.08,11432.0,376.27,377.08,376.26,377.08,11432.0
2020-02-13 12:10:00,377.21,377.28,376.58,376.58,11251.0,377.21,377.28,376.58,376.58,11251.0
2020-02-13 12:20:00,376.48,376.74,376.12,376.23,20642.0,376.48,376.74,376.12,376.23,20642.0
2020-02-13 12:30:00,376.24,376.42,376.07,376.2,9256.0,376.24,376.42,376.07,376.2,9256.0
2020-02-13 12:40:00,376.24,376.33,375.93,375.94,10391.0,376.24,376.33,375.93,375.94,10391.0
2020-02-13 12:50:00,375.96,376.14,374.95,374.96,20343.0,375.96,376.14,374.95,374.96,20343.0
2020-02-13 13:00:00,375.04,375.25,374.78,375.18,14197.0,375.04,375.25,374.78,375.18,14197.0
2020-02-13 13:10:00,375.18,375.54,374.63,375.02,21393.0,375.18,375.54,374.63,375.02,21393.0
2020-02-13 13:20:00,375.05,375.75,375.05,375.75,12849.0,375.05,375.75,375.05,375.75,12849.0
2020-02-13 13:30:00,375.73,376.06,375.62,376.0,13131.0,375.73,376.06,375.62,376.0,13131.0
2020-02-13 13:40:00,376.06,376.69,376.01,376.55,12186.0,376.06,376.69,376.01,376.55,12186.0
2020-02-13 13:50:00,376.57,376.66,376.14,376.53,13537.0,376.57,376.66,376.14,376.53,13537.0
2020-02-13 14:00:00,376.47,376.95,376.16,376.19,12820.0,376.47,376.95,376.16,376.19,12820.0
2020-02-13 14:10:00,376.18,376.19,375.62,375.7,16559.0,376.18,376.19,375.62,375.7,16559.0
2020-02-13 14:20:00,375.81,375.96,375.08,375.22,12848.0,375.81,375.96,375.08,375.22,12848.0
2020-02-13 14:30:00,375.23,376.09,375.22,375.83,18180.0,375.23,376.09,375.22,375.83,18180.0
2020-02-13 14:40:00,375.96,376.12,375.59,376.09,14685.0,375.96,376.12,375.59,376.09,14685.0
2020-02-13 14:50:00,376.14,376.41,375.63,375.63,14389.0,376.14,376.41,375.63,375.63,14389.0
2020-02-13 15:00:00,375.75,375.91,374.85,375.36,21209.0,375.75,375.91,374.85,375.36,21209.0
2020-02-13 15:10:00,375.32,375.46,374.96,375.2,20248.0,375.32,375.46,374.96,375.2,20248.0
2020-02-13 15:20:00,375.16,375.35,375.0,375.12,14228.0,375.16,375.35,375.0,375.12,14228.0
2020-02-13 15:30:00,375.02,375.21,374.8,374.91,23062.0,375.02,375.21,374.8,374.91,23062.0
2020-02-13 15:40:00,374.98,375.1,374.31,374.77,27017.0,374.98,375.1,374.31,374.77,27017.0
2020-02-13 15:50:00,374.86,375.2,374.61,374.84,81632.0,374.86,375.2,374.61,374.84,81632.0
2020-02-14 09:30:00,376.22,378.22,376.02,377.63,60468.0,376.22,378.22,376.02,377.63,60468.0
2020-02-14 09:40:00,377.65,377.81,375.85,376.5,28540.0,377.65,377.81,375.85,376.5,28540.0
2020-02-14 09:50:00,376.59,376.78,375.85,376.55,18196.0,376.59,376.78,375.85,376.55,18196.0
2020-02-14 10:00:00,376.55,377.01,376.45,376.69,15932.0,376.55,377.01,376.45,376.69,15932.0
2020-02-14 10:10:00,376.9,377.27,376.37,377.03,21605.0,376.9,377.27,376.37,377.03,21605.0
2020-02-14 10:20:00,377.02,377.87,376.95,377.61,94246.0,377.02,377.87,376.95,377.61,94246.0
2020-02-14 10:30:00,377.41,377.48,376.84,377.12,15603.0,377.41,377.48,376.84,377.12,15603.0
2020-02-14 10:40:00,377.18,378.6,377.17,378.38,23198.0,377.18,378.6,377.17,378.38,23198.0
2020-02-14 10:50:00,378.45,378.78,378.05,378.7,16969.0,378.45,378.78,378.05,378.7,16969.0
2020-02-14 11:00:00,378.66,379.11,378.48,378.83,25162.0,378.66,379.11,378.48,378.83,25162.0
2020-02-14 11:10:00,378.92,379.32,378.63,379.19,12707.0,378.92,379.32,378.63,379.19,12707.0
2020-02-14 11:20:00,379.2,379.2,378.13,378.54,17224.0,379.2,379.2,378.13,378.54,17224.0
2020-02-14 11:30:00,378.39,378.71,378.09,378.58,18810.0,378.39,378.71,378.09,378.58,18810.0
2020-02-14 11:40:00,378.69,378.93,378.29,378.35,14411.0,378.69,378.93,378.29,378.35,14411.0
2020-02-14 11:50:00,378.36,378.55,378.29,378.39,11524.0,378.36,378.55,378.29,378.39,11524.0
2020-02-14 12:00:00,378.43,378.82,378.09,378.09,8554.0,378.43,378.82,378.09,378.09,8554.0
2020-02-14 12:10:00,378.01,378.15,377.71,377.84,13983.0,378.01,378.15,377.71,377.84,13983.0
2020-02-14 12:20:00,377.85,378.07,377.59,377.93,12984.0,377.85,378.07,377.59,377.93,12984.0
2020-02-14 12:30:00,377.83,378.42,377.83,378.32,13771.0,377.83,378.42,377.83,378.32,13771.0
2020-02-14 12:40:00,378.4,378.47,377.9,378.19,9719.0,378.4,378.47,377.9,378.19,9719.0
2020-02-14 12:50:00,378.16,378.17,377.4,377.62,19391.0,378.16,378.17,377.4,377.62,19391.0
2020-02-14 13:00:00,377.59,378.05,377.44,377.57,15731.0,377.59,378.05,377.44,377.57,15731.0
2020-02-14 13:10:00,377.67,378.1,377.6,377.76,9515.0,377.67,378.1,377.6,377.76,9515.0
2020-02-14 13:20:00,377.74,377.83,377.46,377.57,10859.0,377.74,377.83,377.46,377.57,10859.0
2020-02-14 13:30:00,377.54,377.97,377.52,377.74,14187.0,377.54,377.97,377.52,377.74,14187.0
2020-02-14 13:40:00,377.7,377.96,377.38,377.6,25420.0,377.7,377.96,377.38,377.6,25420.0
2020-02-14 13:50:00,377.65,377.65,377.13,377.16,21217.0,377.65,377.65,377.13,377.16,21217.0
2020-02-14 14:00:00,377.1,377.78,377.1,377.71,32383.0,377.1,377.78,377.1,377.71,32383.0
2020-02-14 14:10:00,377.74,377.82,376.85,377.05,13551.0,377.74,377.82,376.85,377.05,13551.0
2020-02-14 14:20:00,377.1,377.99,377.04,377.93,14071.0,377.1,377.99,377.04,377.93,14071.0
2020-02-14 14:30:00,377.91,378.48,377.69,378.35,15179.0,377.91,378.48,377.69,378.35,15179.0
2020-02-14 14:40:00,378.32,378.32,377.91,378.19,19704.0,378.32,378.32,377.91,378.19,19704.0
2020-02-14 14:50:00,378.16,378.43,378.15,378.38,9857.0,378.16,378.43,378.15,378.38,9857.0
2020-02-14 15:00:00,378.4,378.6,378.33,378.44,17502.0,378.4,378.6,378.33,378.44,17502.0
2020-02-14 15:10:00,378.4,378.63,377.85,378.1,26047.0,378.4,378.63,377.85,378.1,26047.0
2020-02-14 15:20:00,378.08,378.54,378.03,378.09,19951.0,378.08,378.54,378.03,378.09,19951.0
2020-02-14 15:30:00,378.06,378.61,377.98,378.57,24523.0,378.06,378.61,377.98,378.57,24523.0
2020-02-14 15:40:00,378.54,378.77,378.33,378.77,27471.0,378.54,378.77,378.33,378.77,27471.0
2020-02-14 15:50:00,378.72,379.83,378.72,379.67,137321.0,378.72,379.83,378.72,379.67,137321.0
2020-02-18 09:30:00,380.2,381.1,378.8,379.06,118498.0,380.2,381.1,378.8,379.06,118498.0
2020-02-18 09:40:00,379.42,380.65,379.22,380.23,28659.0,379.42,380.65,379.22,380.23,28659.0
2020-02-18 09:50:00,380.22,380.62,379.62,380.36,38230.0,380.22,380.62,379.62,380.36,38230.0
2020-02-18 10:00:00,380.46,381.2,380.25,381.2,35464.0,380.46,381.2,380.25,381.2,35464.0
2020-02-18 10:10:00,381.01,381.93,381.01,381.82,43412.0,381.01,381.93,381.01,381.82,43412.0
2020-02-18 10:20:00,381.64,382.59,381.03,381.04,42204.0,381.64,382.59,381.03,381.04,42204.0
2020-02-18 10:30:00,381.2,381.69,380.81,381.0,38815.0,381.2,381.69,380.81,381.0,38815.0
2020-02-18 10:40:00,380.87,381.82,380.42,381.48,23970.0,380.87,381.82,380.42,381.48,23970.0
2020-02-18 10:50:00,381.46,381.67,380.94,380.96,22707.0,381.46,381.67,380.94,380.96,22707.0
2020-02-18 11:00:00,380.92,381.54,380.68,380.76,123924.0,380.92,381.54,380.68,380.76,123924.0
2020-02-18 11:10:00,380.8,381.45,380.76,381.13,11962.0,380.8,381.45,380.76,381.13,11962.0
2020-02-18 11:20:00,381.21,381.31,380.92,380.96,20970.0,381.21,381.31,380.92,380.96,20970.0
2020-02-18 11:30:00,380.96,381.31,380.41,380.52,20481.0,380.96,381.31,380.41,380.52,20481.0
2020-02-18 11:40:00,380.5,380.7,379.49,379.64,41477.0,380.5,380.7,379.49,379.64,41477.0
2020-02-18 11:50:00,379.59,380.14,379.54,379.63,22547.0,379.59,380.14,379.54,379.63,22547.0
2020-02-18 12:00:00,379.7,380.08,379.55,379.79,18616.0,379.7,380.08,379.55,379.79,18616.0
2020-02-18 12:10:00,379.9,380.35,379.73,379.74,11387.0,379.9,380.35,379.73,379.74,11387.0
2020-02-18 12:20:00,379.78,379.96,379.45,379.95,16038.0,379.78,379.96,379.45,379.95,16038.0
2020-02-18 12:30:00,380.04,380.33,379.98,380.21,12609.0,380.04,380.33,379.98,380.21,12609.0
2020-02-18 12:40:00,380.19,380.37,379.99,380.37,15893.0,380.19,380.37,379.99,380.37,15893.0
2020-02-18 12:50:00,380.44,380.7,380.27,380.41,16133.0,380.44,380.7,380.27,380.41,16133.0
2020-02-18 13:00:00,380.42,381.02,380.41,380.93,14043.0,380.42,381.02,380.41,380.93,14043.0
2020-02-18 13:10:00,380.98,381.08,380.64,380.74,9696.0,380.98,381.08,380.64,380.74,9696.0
2020-02-18 13:20:00,380.73,380.77,380.33,380.44,16007.0,380.73,380.77,380.33,380.44,16007.0
2020-02-18 13:30:00,380.43,380.53,379.95,380.05,16933.0,380.43,380.53,379.95,380.05,16933.0
2020-02-18 13:40:00,380.03,380.29,379.68,379.76,27014.0,380.03,380.29,379.68,379.76,27014.0
2020-02-18 13:50:00,379.6,379.61,379.11,379.38,17311.0,379.6,379.61,379.11,379.38,17311.0
2020-02-18 14:00:00,379.42,379.67,378.93,379.05,41366.0,379.42,379.67,378.93,379.05,41366.0
2020-02-18 14:10:00,378.98,379.69,378.86,379.55,26115.0,378.98,379.69,378.86,379.55,26115.0
2020-02-18 14:20:00,379.54,380.07,379.4,379.55,57942.0,379.54,380.07,379.4,379.55,57942.0
2020-02-18 14:30:00,379.55,379.57,379.01,379.25,26953.0,379.55,379.57,379.01,379.25,26953.0
2020-02-18 14:40:00,379.27,379.63,379.09,379.16,18049.0,379.27,379.63,379.09,379.16,18049.0
2020-02-18 14:50:00,379.21,379.46,379.12,379.19,20650.0,379.21,379.46,379.12,379.19,20650.0
2020-02-18 15:00:00,379.34,379.49,379.07,379.25,25553.0,379.34,379.49,379.07,379.25,25553.0
2020-02-18 15:10:00,379.3,379.73,379.27,379.34,24969.0,379.3,379.73,379.27,379.34,24969.0
2020-02-18 15:20:00,379.39,379.46,379.05,379.34,17927.0,379.39,379.46,379.05,379.34,17927.0
2020-02-18 15:30:00,379.37,379.53,379.07,379.27,24927.0,379.37,379.53,379.07,379.27,24927.0
2020-02-18 15:40:00,379.29,379.59,378.9,378.94,31718.0,379.29,379.59,378.9,378.94,31718.0
2020-02-18 15:50:00,378.91,378.96,378.59,378.89,85239.0,378.91,378.96,378.59,378.89,85239.0
2020-02-19 09:30:00,383.83,384.49,382.21,382.8,133345.0,383.83,384.49,382.21,382.8,133345.0
2020-02-19 09:40:00,382.64,383.44,382.02,383.23,60294.0,382.64,383.44,382.02,383.23,60294.0
2020-02-19 09:50:00,383.13,384.29,382.89,383.47,60652.0,383.13,384.29,382.89,383.47,60652.0
2020-02-19 10:00:00,383.35,384.11,383.33,383.56,24239.0,383.35,384.11,383.33,383.56,24239.0
2020-02-19 10:10:00,383.65,383.65,382.7,383.2,44707.0,383.65,383.65,382.7,383.2,44707.0
2020-02-19 10:20:00,383.32,383.48,382.25,382.5,86355.0,383.32,383.48,382.25,382.5,86355.0
2020-02-19 10:30:00,382.55,382.83,381.48,381.97,120112.0,382.55,382.83,381.48,381.97,120112.0
2020-02-19 10:40:00,382.11,383.22,381.97,383.02,44927.0,382.11,383.22,381.97,383.02,44927.0
2020-02-19 10:50:00,382.95,383.58,382.78,383.46,38204.0,382.95,383.58,382.78,383.46,38204.0
2020-02-19 11:00:00,383.53,384.14,383.46,384.14,16724.0,383.53,384.14,383.46,384.14,16724.0
2020-02-19 11:10:00,384.13,384.18,383.81,384.02,16599.0,384.13,384.18,383.81,384.02,16599.0
2020-02-19 11:20:00,384.0,384.3,383.77,384.27,23179.0,384.0,384.3,383.77,384.27,23179.0
2020-02-19 11:30:00,384.25,384.95,383.98,384.91,176038.0,384.25,384.95,383.98,384.91,176038.0
2020-02-19 11:40:00,384.85,384.85,384.4,384.81,35417.0,384.85,384.85,384.4,384.81,35417.0
2020-02-19 11:50:00,384.92,384.95,383.92,384.02,26557.0,384.92,384.95,383.92,384.02,26557.0
2020-02-19 12:00:00,383.98,384.05,383.69,383.87,17045.0,383.98,384.05,383.69,383.87,17045.0
2020-02-19 12:10:00,383.9,384.26,383.77,384.2,14502.0,383.9,384.26,383.77,384.2,14502.0
2020-02-19 12:20:00,384.24,384.24,384.01,384.1,6485.0,384.24,384.24,384.01,384.1,6485.0
2020-02-19 12:30:00,384.01,384.15,383.8,383.99,19817.0,384.01,384.15,383.8,383.99,19817.0
2020-02-19 12:40:00,383.98,384.54,383.81,384.54,20091.0,383.98,384.54,383.81,384.54,20091.0
2020-02-19 12:50:00,384.52,384.57,383.98,384.03,8131.0,384.52,384.57,383.98,384.03,8131.0
2020-02-19 13:00:00,384.14,384.29,383.95,384.09,10514.0,384.14,384.29,383.95,384.09,10514.0
2020-02-19 13:10:00,384.16,384.18,383.95,384.07,5459.0,384.16,384.18,383.95,384.07,5459.0
2020-02-19 13:20:00,384.02,384.02,383.74,383.87,8323.0,384.02,384.02,383.74,383.87,8323.0
2020-02-19 13:30:00,383.9,384.14,383.84,384.0,28433.0,383.9,384.14,383.84,384.0,28433.0
2020-02-19 13:40:00,383.95,384.08,383.87,384.0,16818.0,383.95,384.08,383.87,384.0,16818.0
2020-02-19 13:50:00,384.0,384.03,383.67,383.72,15022.0,384.0,384.03,383.67,383.72,15022.0
2020-02-19 14:00:00,383.69,384.3,383.44,384.3,17122.0,383.69,384.3,383.44,384.3,17122.0
2020-02-19 14:10:00,384.3,384.76,384.24,384.59,11561.0,384.3,384.76,384.24,384.59,11561.0
2020-02-19 14:20:00,384.57,384.86,384.52,384.78,19600.0,384.57,384.86,384.52,384.78,19600.0
2020-02-19 14:30:00,384.76,384.8,384.45,384.66,12934.0,384.76,384.8,384.45,384.66,12934.0
2020-02-19 14:40:00,384.67,385.0,384.61,384.69,14821.0,384.67,385.0,384.61,384.69,14821.0
2020-02-19 14:50:00,384.7,384.82,384.28,384.38,17340.0,384.7,384.82,384.28,384.38,17340.0
2020-02-19 15:00:00,384.47,384.47,383.95,383.99,20516.0,384.47,384.47,383.95,383.99,20516.0
2020-02-19 15:10:00,384.0,384.19,383.81,383.99,23921.0,384.0,384.19,383.81,383.99,23921.0
2020-02-19 15:20:00,383.95,384.26,383.84,383.85,20979.0,383.95,384.26,383.84,383.85,20979.0
2020-02-19 15:30:00,383.87,384.01,383.41,383.56,31750.0,383.87,384.01,383.41,383.56,31750.0
2020-02-19 15:40:00,383.48,383.65,383.1,383.15,34557.0,383.48,383.65,383.1,383.15,34557.0
2020-02-19 15:50:00,383.19,383.63,382.93,383.27,212518.0,383.19,383.63,382.93,383.27,212518.0
2020-02-20 09:30:00,384.0,384.69,382.51,384.0,116485.0,384.0,384.69,382.51,384.0,116485.0
2020-02-20 09:40:00,384.26,385.54,383.67,384.09,50207.0,384.26,385.54,383.67,384.09,50207.0
2020-02-20 09:50:00,383.9,384.62,383.3,384.24,36716.0,383.9,384.62,383.3,384.24,36716.0
2020-02-20 10:00:00,384.15,384.99,383.8,384.78,30291.0,384.15,384.99,383.8,384.78,30291.0
2020-02-20 10:10:00,384.74,385.63,384.74,385.33,35246.0,384.74,385.63,384.74,385.33,35246.0
2020-02-20 10:20:00,385.36,385.98,385.02,385.76,27023.0,385.36,385.98,385.02,385.76,27023.0
2020-02-20 10:30:00,385.64,386.25,385.51,386.25,24881.0,385.64,386.25,385.51,386.25,24881.0
2020-02-20 10:40:00,386.36,386.75,386.07,386.74,36104.0,386.36,386.75,386.07,386.74,36104.0
2020-02-20 10:50:00,386.61,386.61,385.4,385.61,39774.0,386.61,386.61,385.4,385.61,39774.0
2020-02-20 11:00:00,385.53,385.61,383.74,384.29,42619.0,385.53,385.61,383.74,384.29,42619.0
2020-02-20 11:10:00,384.16,384.16,381.77,382.5,64295.0,384.16,384.16,381.77,382.5,64295.0
2020-02-20 11:20:00,382.4,382.47,378.62,378.64,60745.0,382.4,382.47,378.62,378.64,60745.0
2020-02-20 11:30:00,378.66,378.87,373.48,377.63,128755.0,378.66,378.87,373.48,377.63,128755.0
2020-02-20 11:40:00,377.84,377.85,376.0,376.06,104336.0,377.84,377.85,376.0,376.06,104336.0
2020-02-20 11:50:00,376.12,378.54,376.06,377.79,57282.0,376.12,378.54,376.06,377.79,57282.0
2020-02-20 12:00:00,377.7,377.7,376.11,376.12,53252.0,377.7,377.7,376.11,376.12,53252.0
2020-02-20 12:10:00,376.09,377.24,375.83,376.1,86384.0,376.09,377.24,375.83,376.1,86384.0
2020-02-20 12:20:00,376.02,376.11,374.51,374.51,52065.0,376.02,376.11,374.51,374.51,52065.0
2020-02-20 12:30:00,374.58,375.56,374.22,375.14,42131.0,374.58,375.56,374.22,375.14,42131.0
2020-02-20 12:40:00,375.1,375.8,374.63,375.39,52434.0,375.1,375.8,374.63,375.39,52434.0
2020-02-20 12:50:00,375.34,377.73,375.22,377.46,23647.0,375.34,377.73,375.22,377.46,23647.0
2020-02-20 13:00:00,377.39,378.34,377.06,378.02,25568.0,377.39,378.34,377.06,378.02,25568.0
2020-02-20 13:10:00,378.03,378.65,377.23,377.26,26229.0,378.03,378.65,377.23,377.26,26229.0
2020-02-20 13:20:00,377.48,378.12,377.4,377.76,16905.0,377.48,378.12,377.4,377.76,16905.0
2020-02-20 13:30:00,377.73,377.99,376.84,377.56,21847.0,377.73,377.99,376.84,377.56,21847.0
2020-02-20 13:40:00,377.69,378.05,377.05,377.59,17703.0,377.69,378.05,377.05,377.59,17703.0
2020-02-20 13:50:00,377.63,377.93,377.46,377.57,16648.0,377.63,377.93,377.46,377.57,16648.0
2020-02-20 14:00:00,377.65,378.4,377.64,377.76,45275.0,377.65,378.4,377.64,377.76,45275.0
2020-02-20 14:10:00,377.75,378.57,377.69,377.95,89975.0,377.75,378.57,377.69,377.95,89975.0
2020-02-20 14:20:00,378.0,378.55,377.93,378.18,23823.0,378.0,378.55,377.93,378.18,23823.0
2020-02-20 14:30:00,378.15,379.38,378.01,379.04,24595.0,378.15,379.38,378.01,379.04,24595.0
2020-02-20 14:40:00,378.98,379.05,378.48,378.89,21136.0,378.98,379.05,378.48,378.89,21136.0
2020-02-20 14:50:00,378.95,378.98,378.05,378.46,42041.0,378.95,378.98,378.05,378.46,42041.0
2020-02-20 15:00:00,378.54,378.54,377.85,378.18,16006.0,378.54,378.54,377.85,378.18,16006.0
2020-02-20 15:10:00,378.1,378.3,377.52,378.18,30394.0,378.1,378.3,377.52,378.18,30394.0
2020-02-20 15:20:00,378.17,378.59,378.12,378.4,35978.0,378.17,378.59,378.12,378.4,35978.0
2020-02-20 15:30:00,378.39,379.11,378.39,379.03,54692.0,378.39,379.11,378.39,379.03,54692.0
2020-02-20 15:40:00,379.05,379.29,378.34,378.52,41043.0,379.05,379.29,378.34,378.52,41043.0
2020-02-20 15:50:00,378.43,379.47,378.26,378.92,148224.0,378.43,379.47,378.26,378.92,148224.0
2020-02-21 09:30:00,378.02,378.34,374.86,375.0,255512.0,378.02,378.34,374.86,375.0,255512.0
2020-02-21 09:40:00,375.2,375.24,372.59,372.81,87299.0,375.2,375.24,372.59,372.81,87299.0
2020-02-21 09:50:00,372.8,374.07,371.45,373.17,76187.0,372.8,374.07,371.45,373.17,76187.0
2020-02-21 10:00:00,373.53,374.03,372.0,372.88,38400.0,373.53,374.03,372.0,372.88,38400.0
2020-02-21 10:10:00,372.87,372.88,370.9,371.6,44283.0,372.87,372.88,370.9,371.6,44283.0
2020-02-21 10:20:00,371.61,373.5,371.6,372.65,31672.0,371.61,373.5,371.6,372.65,31672.0
2020-02-21 10:30:00,372.64,372.87,371.26,371.35,35666.0,372.64,372.87,371.26,371.35,35666.0
2020-02-21 10:40:00,371.27,371.58,370.76,371.23,112592.0,371.27,371.58,370.76,371.23,112592.0
2020-02-21 10:50:00,371.1,372.68,370.89,372.52,26649.0,371.1,372.68,370.89,372.52,26649.0
2020-02-21 11:00:00,372.58,373.26,372.15,372.23,17418.0,372.58,373.26,372.15,372.23,17418.0
2020-02-21 11:10:00,372.25,373.28,372.01,372.94,41087.0,372.25,373.28,372.01,372.94,41087.0
2020-02-21 11:20:00,373.02,373.44,372.73,373.4,26849.0,373.02,373.44,372.73,373.4,26849.0
2020-02-21 11:30:00,373.53,374.1,373.22,373.26,38763.0,373.53,374.1,373.22,373.26,38763.0
2020-02-21 11:40:00,373.2,373.43,372.5,372.6,17355.0,373.2,373.43,372.5,372.6,17355.0
2020-02-21 11:50:00,372.56,373.67,372.44,373.19,7255.0,372.56,373.67,372.44,373.19,7255.0
2020-02-21 12:00:00,373.22,374.09,373.01,373.67,12511.0,373.22,374.09,373.01,373.67,12511.0
2020-02-21 12:10:00,373.6,373.83,373.32,373.41,7147.0,373.6,373.83,373.32,373.41,7147.0
2020-02-21 12:20:00,373.45,373.6,372.93,373.06,10862.0,373.45,373.6,372.93,373.06,10862.0
2020-02-21 12:30:00,373.05,373.19,372.13,372.65,15551.0,373.05,373.19,372.13,372.65,15551.0
2020-02-21 12:40:00,372.72,372.83,371.91,372.0,31289.0,372.72,372.83,371.91,372.0,31289.0
2020-02-21 12:50:00,372.12,372.38,371.9,372.08,11666.0,372.12,372.38,371.9,372.08,11666.0
2020-02-21 13:00:00,371.97,372.76,371.84,372.48,7904.0,371.97,372.76,371.84,372.48,7904.0
2020-02-21 13:10:00,372.38,372.39,371.33,371.41,14624.0,372.38,372.39,371.33,371.41,14624.0
2020-02-21 13:20:00,371.51,372.08,371.33,371.33,14571.0,371.51,372.08,371.33,371.33,14571.0
2020-02-21 13:30:00,371.33,371.33,370.31,370.44,23701.0,371.33,371.33,370.31,370.44,23701.0
2020-02-21 13:40:00,370.73,371.25,370.2,370.2,12627.0,370.73,371.25,370.2,370.2,12627.0
2020-02-21 13:50:00,370.11,370.46,368.75,370.27,47129.0,370.11,370.46,368.75,370.27,47129.0
2020-02-21 14:00:00,370.33,370.89,369.9,370.37,18978.0,370.33,370.89,369.9,370.37,18978.0
2020-02-21 14:10:00,370.41,370.68,369.16,369.19,25470.0,370.41,370.68,369.16,369.19,25470.0
2020-02-21 14:20:00,369.12,370.55,369.09,370.25,29242.0,369.12,370.55,369.09,370.25,29242.0
2020-02-21 14:30:00,370.25,371.28,370.24,370.97,37000.0,370.25,371.28,370.24,370.97,37000.0
2020-02-21 14:40:00,370.98,371.93,370.7,370.74,35559.0,370.98,371.93,370.7,370.74,35559.0
2020-02-21 14:50:00,370.59,371.87,370.57,371.31,24197.0,370.59,371.87,370.57,371.31,24197.0
2020-02-21 15:00:00,371.32,371.49,370.53,370.86,16431.0,371.32,371.49,370.53,370.86,16431.0
2020-02-21 15:10:00,370.85,372.0,370.79,371.44,31170.0,370.85,372.0,370.79,371.44,31170.0
2020-02-21 15:20:00,371.42,371.53,370.78,371.2,33086.0,371.42,371.53,370.78,371.2,33086.0
2020-02-21 15:30:00,371.21,371.54,370.51,371.26,57099.0,371.21,371.54,370.51,371.26,57099.0
2020-02-21 15:40:00,371.24,372.36,371.14,372.34,50971.0,371.24,372.36,371.14,372.34,50971.0
2020-02-21 15:50:00,372.59,373.62,372.46,372.93,151385.0,372.59,373.62,372.46,372.93,151385.0
2020-02-24 09:30:00,355.39,363.46,349.17,362.87,376677.0,355.39,363.46,349.17,362.87,376677.0
2020-02-24 09:40:00,362.56,363.42,360.85,361.0,76837.0,362.56,363.42,360.85,361.0,76837.0
2020-02-24 09:50:00,361.25,362.41,360.56,361.42,45406.0,361.25,362.41,360.56,361.42,45406.0
2020-02-24 10:00:00,360.98,363.3,360.69,362.39,85833.0,360.98,363.3,360.69,362.39,85833.0
2020-02-24 10:10:00,362.53,363.35,360.79,360.88,73751.0,362.53,363.35,360.79,360.88,73751.0
2020-02-24 10:20:00,360.76,361.04,359.65,360.2,48720.0,360.76,361.04,359.65,360.2,48720.0
2020-02-24 10:30:00,360.05,360.75,358.4,360.0,59151.0,360.05,360.75,358.4,360.0,59151.0
2020-02-24 10:40:00,359.97,361.14,359.32,360.78,30197.0,359.97,361.14,359.32,360.78,30197.0
2020-02-24 10:50:00,361.15,361.78,360.14,361.09,27579.0,361.15,361.78,360.14,361.09,27579.0
2020-02-24 11:00:00,361.0,361.63,359.99,361.35,23979.0,361.0,361.63,359.99,361.35,23979.0
2020-02-24 11:10:00,361.38,362.12,360.89,361.97,39680.0,361.38,362.12,360.89,361.97,39680.0
2020-02-24 11:20:00,362.13,362.49,360.75,360.96,31148.0,362.13,362.49,360.75,360.96,31148.0
2020-02-24 11:30:00,360.9,361.33,360.34,360.74,31728.0,360.9,361.33,360.34,360.74,31728.0
2020-02-24 11:40:00,360.63,360.63,359.23,359.5,26222.0,360.63,360.63,359.23,359.5,26222.0
2020-02-24 11:50:00,359.53,360.89,359.23,360.24,21968.0,359.53,360.89,359.23,360.24,21968.0
2020-02-24 12:00:00,360.17,360.26,358.12,358.26,30222.0,360.17,360.26,358.12,358.26,30222.0
2020-02-24 12:10:00,358.05,359.41,357.91,359.4,43423.0,358.05,359.41,357.91,359.4,43423.0
2020-02-24 12:20:00,359.26,359.58,358.49,358.59,39276.0,359.26,359.58,358.49,358.59,39276.0
2020-02-24 12:30:00,358.54,359.71,357.77,359.71,37886.0,358.54,359.71,357.77,359.71,37886.0
2020-02-24 12:40:00,359.71,360.05,358.92,359.42,25225.0,359.71,360.05,358.92,359.42,25225.0
2020-02-24 12:50:00,359.41,359.76,358.75,359.09,40252.0,359.41,359.76,358.75,359.09,40252.0
2020-02-24 13:00:00,358.9,358.9,357.6,357.61,35360.0,358.9,358.9,357.6,357.61,35360.0
2020-02-24 13:10:00,357.64,357.88,356.42,357.36,32545.0,357.64,357.88,356.42,357.36,32545.0
2020-02-24 13:20:00,357.35,358.9,357.31,358.81,28413.0,357.35,358.9,357.31,358.81,28413.0
2020-02-24 13:30:00,358.87,359.32,358.5,358.99,20669.0,358.87,359.32,358.5,358.99,20669.0
2020-02-24 13:40:00,358.92,359.63,358.28,359.3,17885.0,358.92,359.63,358.28,359.3,17885.0
2020-02-24 13:50:00,359.4,359.64,358.04,359.17,24868.0,359.4,359.64,358.04,359.17,24868.0
2020-02-24 14:00:00,359.12,359.52,357.74,358.24,20552.0,359.12,359.52,357.74,358.24,20552.0
2020-02-24 14:10:00,358.24,358.53,357.45,357.99,26319.0,358.24,358.53,357.45,357.99,26319.0
2020-02-24 14:20:00,358.0,360.14,358.0,360.03,28227.0,358.0,360.14,358.0,360.03,28227.0
2020-02-24 14:30:00,359.96,360.46,359.66,360.06,34086.0,359.96,360.46,359.66,360.06,34086.0
2020-02-24 14:40:00,360.2,361.44,359.79,361.33,27919.0,360.2,361.44,359.79,361.33,27919.0
2020-02-24 14:50:00,361.58,362.14,360.82,361.86,38056.0,361.58,362.14,360.82,361.86,38056.0
2020-02-24 15:00:00,361.83,363.0,361.69,362.29,34203.0,361.83,363.0,361.69,362.29,34203.0
2020-02-24 15:10:00,362.25,362.28,360.67,360.92,33276.0,362.25,362.28,360.67,360.92,33276.0
2020-02-24 15:20:00,360.99,361.22,360.27,360.37,39927.0,360.99,361.22,360.27,360.37,39927.0
2020-02-24 15:30:00,360.46,360.54,359.47,359.52,51859.0,360.46,360.54,359.47,359.52,51859.0
2020-02-24 15:40:00,359.51,359.71,358.51,359.65,99386.0,359.51,359.71,358.51,359.65,99386.0
2020-02-24 15:50:00,359.5,359.5,356.77,357.41,310517.0,359.5,359.5,356.77,357.41,310517.0
2020-02-25 09:30:00,361.0,363.97,360.26,362.54,179864.0,361.0,363.97,360.26,362.54,179864.0
2020-02-25 09:40:00,362.46,362.93,358.19,360.03,64811.0,362.46,362.93,358.19,360.03,64811.0
2020-02-25 09:50:00,359.91,361.4,359.3,360.56,27403.0,359.91,361.4,359.3,360.56,27403.0
2020-02-25 10:00:00,360.56,361.73,359.67,360.47,20403.0,360.56,361.73,359.67,360.47,20403.0
2020-02-25 10:10:00,360.37,360.42,358.83,359.27,55081.0,360.37,360.42,358.83,359.27,55081.0
2020-02-25 10:20:00,359.34,359.34,357.25,357.46,53349.0,359.34,359.34,357.25,357.46,53349.0
2020-02-25 10:30:00,357.7,358.06,355.51,357.1,39205.0,357.7,358.06,355.51,357.1,39205.0
2020-02-25 10:40:00,357.01,358.67,356.83,357.12,34791.0,357.01,358.67,356.83,357.12,34791.0
2020-02-25 10:50:00,356.89,356.91,354.64,356.49,35852.0,356.89,356.91,354.64,356.49,35852.0
2020-02-25 11:00:00,356.24,356.76,353.82,354.08,52907.0,356.24,356.76,353.82,354.08,52907.0
2020-02-25 11:10:00,354.11,355.41,352.25,353.46,62160.0,354.11,355.41,352.25,353.46,62160.0
2020-02-25 11:20:00,353.29,354.52,352.7,353.98,43818.0,353.29,354.52,352.7,353.98,43818.0
2020-02-25 11:30:00,353.96,355.13,353.19,354.28,56177.0,353.96,355.13,353.19,354.28,56177.0
2020-02-25 11:40:00,354.38,355.92,353.08,355.71,36059.0,354.38,355.92,353.08,355.71,36059.0
2020-02-25 11:50:00,355.55,357.06,355.4,356.34,95677.0,355.55,357.06,355.4,356.34,95677.0
2020-02-25 12:00:00,356.53,357.54,356.01,356.63,108708.0,356.53,357.54,356.01,356.63,108708.0
2020-02-25 12:10:00,356.63,357.23,355.29,355.42,137917.0,356.63,357.23,355.29,355.42,137917.0
2020-02-25 12:20:00,355.46,355.82,354.55,355.23,47721.0,355.46,355.82,354.55,355.23,47721.0
2020-02-25 12:30:00,355.13,355.76,354.88,355.29,35878.0,355.13,355.76,354.88,355.29,35878.0
2020-02-25 12:40:00,355.25,355.31,352.64,353.24,35577.0,355.25,355.31,352.64,353.24,35577.0
2020-02-25 12:50:00,353.18,353.73,352.45,353.03,26672.0,353.18,353.73,352.45,353.03,26672.0
2020-02-25 13:00:00,352.97,353.41,352.04,353.15,22554.0,352.97,353.41,352.04,353.15,22554.0
2020-02-25 13:10:00,353.13,353.56,351.2,351.84,114898.0,353.13,353.56,351.2,351.84,114898.0
2020-02-25 13:20:00,351.6,352.71,351.6,352.44,17849.0,351.6,352.71,351.6,352.44,17849.0
2020-02-25 13:30:00,352.27,352.59,351.22,352.05,49952.0,352.27,352.59,351.22,352.05,49952.0
2020-02-25 13:40:00,351.92,352.87,351.21,352.08,41492.0,351.92,352.87,351.21,352.08,41492.0
2020-02-25 13:50:00,352.14,352.94,349.71,349.77,49981.0,352.14,352.94,349.71,349.77,49981.0
2020-02-25 14:00:00,349.67,350.12,347.42,348.0,53979.0,349.67,350.12,347.42,348.0,53979.0
2020-02-25 14:10:00,348.18,349.38,347.5,347.71,53529.0,348.18,349.38,347.5,347.71,53529.0
2020-02-25 14:20:00,347.93,348.87,347.25,347.61,49310.0,347.93,348.87,347.25,347.61,49310.0
2020-02-25 14:30:00,347.17,348.03,346.28,347.03,95982.0,347.17,348.03,346.28,347.03,95982.0
2020-02-25 14:40:00,347.29,349.54,346.62,349.46,52570.0,347.29,349.54,346.62,349.46,52570.0
2020-02-25 14:50:00,349.45,350.44,348.73,349.45,41029.0,349.45,350.44,348.73,349.45,41029.0
2020-02-25 15:00:00,349.59,351.73,349.59,350.77,32441.0,349.59,351.73,349.59,350.77,32441.0
2020-02-25 15:10:00,350.77,351.4,349.99,350.12,61891.0,350.77,351.4,349.99,350.12,61891.0
2020-02-25 15:20:00,350.2,350.3,348.11,348.8,43124.0,350.2,350.3,348.11,348.8,43124.0
2020-02-25 15:30:00,348.68,348.68,346.29,346.44,55903.0,348.68,348.68,346.29,346.44,55903.0
2020-02-25 15:40:00,346.51,349.0,346.51,347.74,66672.0,346.51,349.0,346.51,347.74,66672.0
2020-02-25 15:50:00,347.87,348.66,347.07,347.87,156633.0,347.87,348.66,347.07,347.87,156633.0
2020-02-26 09:30:00,349.4,356.87,348.62,356.69,201909.0,349.4,356.87,348.62,356.69,201909.0
2020-02-26 09:40:00,356.72,358.7,355.34,355.73,96619.0,356.72,358.7,355.34,355.73,96619.0
2020-02-26 09:50:00,356.0,356.62,354.92,355.65,40647.0,356.0,356.62,354.92,355.65,40647.0
2020-02-26 10:00:00,355.53,356.09,354.5,355.99,55659.0,355.53,356.09,354.5,355.99,55659.0
2020-02-26 10:10:00,356.06,358.49,355.43,358.3,61285.0,356.06,358.49,355.43,358.3,61285.0
2020-02-26 10:20:00,358.45,358.87,357.34,358.0,86218.0,358.45,358.87,357.34,358.0,86218.0
2020-02-26 10:30:00,357.87,359.28,357.57,357.86,72730.0,357.87,359.28,357.57,357.86,72730.0
2020-02-26 10:40:00,357.95,358.72,357.36,358.57,52631.0,357.95,358.72,357.36,358.57,52631.0
2020-02-26 10:50:00,358.73,359.55,358.06,358.73,64496.0,358.73,359.55,358.06,358.73,64496.0
2020-02-26 11:00:00,358.57,359.15,357.71,358.35,84773.0,358.57,359.15,357.71,358.35,84773.0
2020-02-26 11:10:00,358.63,358.88,357.6,358.79,44986.0,358.63,358.88,357.6,358.79,44986.0
2020-02-26 11:20:00,358.83,360.07,358.67,359.24,32377.0,358.83,360.07,358.67,359.24,32377.0
2020-02-26 11:30:00,359.14,359.14,357.41,358.79,35053.0,359.14,359.14,357.41,358.79,35053.0
2020-02-26 11:40:00,358.89,359.04,357.5,357.72,26685.0,358.89,359.04,357.5,357.72,26685.0
2020-02-26 11:50:00,357.94,357.96,356.23,356.47,38404.0,357.94,357.96,356.23,356.47,38404.0
2020-02-26 12:00:00,356.55,356.85,353.28,353.88,41159.0,356.55,356.85,353.28,353.88,41159.0
2020-02-26 12:10:00,354.03,354.18,352.02,353.03,38883.0,354.03,354.18,352.02,353.03,38883.0
2020-02-26 12:20:00,352.82,354.16,352.78,353.92,39138.0,352.82,354.16,352.78,353.92,39138.0
2020-02-26 12:30:00,353.96,355.36,353.96,354.57,25870.0,353.96,355.36,353.96,354.57,25870.0
2020-02-26 12:40:00,354.39,355.0,353.51,354.12,24268.0,354.39,355.0,353.51,354.12,24268.0
2020-02-26 12:50:00,354.15,354.71,353.31,354.14,23136.0,354.15,354.71,353.31,354.14,23136.0
2020-02-26 13:00:00,354.07,354.61,353.0,353.0,18264.0,354.07,354.61,353.0,353.0,18264.0
2020-02-26 13:10:00,352.92,353.86,352.81,353.04,26135.0,352.92,353.86,352.81,353.04,26135.0
2020-02-26 13:20:00,353.0,353.49,352.13,353.03,38899.0,353.0,353.49,352.13,353.03,38899.0
2020-02-26 13:30:00,352.97,353.0,349.29,349.31,41125.0,352.97,353.0,349.29,349.31,41125.0
2020-02-26 13:40:00,349.35,351.82,348.68,351.54,41388.0,349.35,351.82,348.68,351.54,41388.0
2020-02-26 13:50:00,351.37,351.38,348.76,348.99,29302.0,351.37,351.38,348.76,348.99,29302.0
2020-02-26 14:00:00,349.25,351.08,348.6,350.34,48835.0,349.25,351.08,348.6,350.34,48835.0
2020-02-26 14:10:00,350.53,351.95,350.19,350.91,26113.0,350.53,351.95,350.19,350.91,26113.0
2020-02-26 14:20:00,350.83,352.41,350.74,351.34,26774.0,350.83,352.41,350.74,351.34,26774.0
2020-02-26 14:30:00,351.13,352.25,350.41,351.65,32155.0,351.13,352.25,350.41,351.65,32155.0
2020-02-26 14:40:00,351.59,352.07,350.44,351.18,28877.0,351.59,352.07,350.44,351.18,28877.0
2020-02-26 14:50:00,351.52,351.88,350.18,350.33,31689.0,351.52,351.88,350.18,350.33,31689.0
2020-02-26 15:00:00,350.5,351.68,350.4,351.18,40910.0,350.5,351.68,350.4,351.18,40910.0
2020-02-26 15:10:00,351.41,352.92,350.69,352.41,79189.0,351.41,352.92,350.69,352.41,79189.0
2020-02-26 15:20:00,352.57,352.64,351.03,351.7,28603.0,352.57,352.64,351.03,351.7,28603.0
2020-02-26 15:30:00,351.86,352.2,350.83,351.83,43444.0,351.86,352.2,350.83,351.83,43444.0
2020-02-26 15:40:00,351.82,352.07,351.24,351.93,52652.0,351.82,352.07,351.24,351.93,52652.0
2020-02-26 15:50:00,351.98,352.83,351.09,351.25,126432.0,351.98,352.83,351.09,351.25,126432.0
2020-02-27 09:30:00,340.05,345.82,338.44,344.85,208518.0,340.05,345.82,338.44,344.85,208518.0
2020-02-27 09:40:00,345.11,346.65,342.02,343.82,83896.0,345.11,346.65,342.02,343.82,83896.0
2020-02-27 09:50:00,343.81,345.94,343.05,345.37,59078.0,343.81,345.94,343.05,345.37,59078.0
2020-02-27 10:00:00,345.33,346.89,344.63,345.72,75248.0,345.33,346.89,344.63,345.72,75248.0
2020-02-27 10:10:00,346.05,346.69,344.59,344.8,52008.0,346.05,346.69,344.59,344.8,52008.0
2020-02-27 10:20:00,344.95,345.27,342.43,342.81,49547.0,344.95,345.27,342.43,342.81,49547.0
2020-02-27 10:30:00,342.82,342.9,340.13,342.77,79720.0,342.82,342.9,340.13,342.77,79720.0
2020-02-27 10:40:00,342.86,344.52,341.88,344.15,50394.0,342.86,344.52,341.88,344.15,50394.0
2020-02-27 10:50:00,343.99,346.53,343.9,346.53,69063.0,343.99,346.53,343.9,346.53,69063.0
2020-02-27 11:00:00,346.55,349.12,346.15,348.59,67388.0,346.55,349.12,346.15,348.59,67388.0
2020-02-27 11:10:00,348.5,350.11,346.9,350.04,40570.0,348.5,350.11,346.9,350.04,40570.0
2020-02-27 11:20:00,349.98,349.98,347.03,347.06,38954.0,349.98,349.98,347.03,347.06,38954.0
2020-02-27 11:30:00,347.06,348.24,346.04,346.8,33091.0,347.06,348.24,346.04,346.8,33091.0
2020-02-27 11:40:00,346.45,348.2,345.45,347.56,25524.0,346.45,348.2,345.45,347.56,25524.0
2020-02-27 11:50:00,347.65,349.23,347.32,349.03,22331.0,347.65,349.23,347.32,349.03,22331.0
2020-02-27 12:00:00,349.06,349.65,348.35,349.32,21699.0,349.06,349.65,348.35,349.32,21699.0
2020-02-27 12:10:00,349.51,350.9,349.5,350.76,24019.0,349.51,350.9,349.5,350.76,24019.0
2020-02-27 12:20:00,350.7,350.7,347.14,349.64,28151.0,350.7,350.7,347.14,349.64,28151.0
2020-02-27 12:30:00,349.54,351.7,349.4,351.7,24569.0,349.54,351.7,349.4,351.7,24569.0
2020-02-27 12:40:00,351.54,351.93,350.19,351.93,24754.0,351.54,351.93,350.19,351.93,24754.0
2020-02-27 12:50:00,351.67,352.24,349.4,349.53,20054.0,351.67,352.24,349.4,349.53,20054.0
2020-02-27 13:00:00,349.37,351.19,349.17,350.87,40144.0,349.37,351.19,349.17,350.87,40144.0
2020-02-27 13:10:00,351.1,351.56,349.32,349.85,18789.0,351.1,351.56,349.32,349.85,18789.0
2020-02-27 13:20:00,349.8,350.96,349.03,349.08,35725.0,349.8,350.96,349.03,349.08,35725.0
2020-02-27 13:30:00,348.96,350.14,347.29,347.44,64697.0,348.96,350.14,347.29,347.44,64697.0
2020-02-27 13:40:00,347.61,348.22,345.01,347.67,26201.0,347.61,348.22,345.01,347.67,26201.0
2020-02-27 13:50:00,347.31,349.05,345.78,346.51,18496.0,347.31,349.05,345.78,346.51,18496.0
2020-02-27 14:00:00,346.28,346.81,344.04,344.04,39048.0,346.28,346.81,344.04,344.04,39048.0
2020-02-27 14:10:00,344.03,346.06,343.69,344.16,38765.0,344.03,346.06,343.69,344.16,38765.0
2020-02-27 14:20:00,344.24,347.51,344.23,346.97,21481.0,344.24,347.51,344.23,346.97,21481.0
2020-02-27 14:30:00,346.8,346.87,345.25,345.68,40058.0,346.8,346.87,345.25,345.68,40058.0
2020-02-27 14:40:00,345.68,347.05,345.34,346.56,41764.0,345.68,347.05,345.34,346.56,41764.0
2020-02-27 14:50:00,346.85,346.93,345.0,345.0,34788.0,346.85,346.93,345.0,345.0,34788.0
2020-02-27 15:00:00,345.04,345.41,342.93,345.41,114942.0,345.04,345.41,342.93,345.41,114942.0
2020-02-27 15:10:00,345.49,346.26,344.47,344.61,43120.0,345.49,346.26,344.47,344.61,43120.0
2020-02-27 15:20:00,344.69,345.18,343.4,343.41,38250.0,344.69,345.18,343.4,343.41,38250.0
2020-02-27 15:30:00,343.36,343.7,341.86,342.06,65527.0,343.36,343.7,341.86,342.06,65527.0
2020-02-27 15:40:00,342.18,343.23,341.69,342.47,60480.0,342.18,343.23,341.69,342.47,60480.0
2020-02-27 15:50:00,342.57,342.57,337.27,337.27,236738.0,342.57,342.57,337.27,337.27,236738.0
2020-02-28 09:30:00,326.23,336.27,324.0,335.62,288611.0,326.23,336.27,324.0,335.62,288611.0
2020-02-28 09:40:00,335.09,336.68,331.05,332.38,154199.0,335.09,336.68,331.05,332.38,154199.0
2020-02-28 09:50:00,332.57,333.76,329.44,330.18,106860.0,332.57,333.76,329.44,330.18,106860.0
2020-02-28 10:00:00,330.02,331.77,327.39,331.63,170617.0,330.02,331.77,327.39,331.63,170617.0
2020-02-28 10:10:00,331.51,334.34,330.41,333.25,90607.0,331.51,334.34,330.41,333.25,90607.0
2020-02-28 10:20:00,333.27,334.0,331.3,331.47,117249.0,333.27,334.0,331.3,331.47,117249.0
2020-02-28 10:30:00,331.22,333.85,330.49,330.49,82830.0,331.22,333.85,330.49,330.49,82830.0
2020-02-28 10:40:00,331.59,332.24,329.7,331.61,64020.0,331.59,332.24,329.7,331.61,64020.0
2020-02-28 10:50:00,331.32,335.45,331.31,334.66,53968.0,331.32,335.45,331.31,334.66,53968.0
2020-02-28 11:00:00,334.55,335.12,330.54,331.64,71724.0,334.55,335.12,330.54,331.64,71724.0
2020-02-28 11:10:00,331.59,334.85,331.34,334.67,40117.0,331.59,334.85,331.34,334.67,40117.0
2020-02-28 11:20:00,334.68,336.42,334.16,336.42,64392.0,334.68,336.42,334.16,336.42,64392.0
2020-02-28 11:30:00,336.66,339.74,335.9,339.42,123122.0,336.66,339.74,335.9,339.42,123122.0
2020-02-28 11:40:00,339.34,343.0,337.21,337.99,174847.0,339.34,343.0,337.21,337.99,174847.0
2020-02-28 11:50:00,338.21,339.28,334.31,336.12,73323.0,338.21,339.28,334.31,336.12,73323.0
2020-02-28 12:00:00,336.19,337.73,334.2,336.84,67616.0,336.19,337.73,334.2,336.84,67616.0
2020-02-28 12:10:00,336.99,337.61,335.49,337.32,51094.0,336.99,337.61,335.49,337.32,51094.0
2020-02-28 12:20:00,337.65,339.77,337.19,339.65,65663.0,337.65,339.77,337.19,339.65,65663.0
2020-02-28 12:30:00,339.97,341.22,339.14,339.42,51829.0,339.97,341.22,339.14,339.42,51829.0
2020-02-28 12:40:00,339.55,340.81,337.45,338.48,51496.0,339.55,340.81,337.45,338.48,51496.0
2020-02-28 12:50:00,338.38,341.74,338.31,341.4,48038.0,338.38,341.74,338.31,341.4,48038.0
2020-02-28 13:00:00,341.47,342.5,340.4,342.04,37200.0,341.47,342.5,340.4,342.04,37200.0
2020-02-28 13:10:00,341.89,341.9,339.32,340.74,41842.0,341.89,341.9,339.32,340.74,41842.0
2020-02-28 13:20:00,340.95,341.13,339.49,339.61,33941.0,340.95,341.13,339.49,339.61,33941.0
2020-02-28 13:30:00,339.39,339.39,336.19,337.36,60741.0,339.39,339.39,336.19,337.36,60741.0
2020-02-28 13:40:00,337.16,337.17,334.37,336.44,63748.0,337.16,337.17,334.37,336.44,63748.0
2020-02-28 13:50:00,336.37,336.52,334.7,336.19,53158.0,336.37,336.52,334.7,336.19,53158.0
2020-02-28 14:00:00,336.28,336.36,333.79,334.42,39668.0,336.28,336.36,333.79,334.42,39668.0
2020-02-28 14:10:00,334.3,336.46,334.3,336.0,66959.0,334.3,336.46,334.3,336.0,66959.0
2020-02-28 14:20:00,335.89,338.03,335.33,336.42,41034.0,335.89,338.03,335.33,336.42,41034.0
2020-02-28 14:30:00,336.71,339.66,336.09,337.09,58971.0,336.71,339.66,336.09,337.09,58971.0
2020-02-28 14:40:00,337.0,341.57,337.0,340.06,53049.0,337.0,341.57,337.0,340.06,53049.0
2020-02-28 14:50:00,340.27,341.32,337.73,338.32,74324.0,340.27,341.32,337.73,338.32,74324.0
2020-02-28 15:00:00,338.85,339.1,335.76,337.14,81947.0,338.85,339.1,335.76,337.14,81947.0
2020-02-28 15:10:00,337.04,340.78,336.69,339.75,96242.0,337.04,340.78,336.69,339.75,96242.0
2020-02-28 15:20:00,339.85,340.09,335.73,335.75,49694.0,339.85,340.09,335.73,335.75,49694.0
2020-02-28 15:30:00,335.6,337.84,335.6,337.18,84513.0,335.6,337.84,335.6,337.18,84513.0
2020-02-28 15:40:00,337.14,339.47,335.68,339.44,123765.0,337.14,339.47,335.68,339.44,123765.0
2020-02-28 15:50:00,339.04,345.46,337.97,345.46,372488.0,339.04,345.46,337.97,345.46,372488.0
2020-03-02 09:30:00,349.26,353.49,346.45,347.3,227633.0,349.26,353.49,346.45,347.3,227633.0
2020-03-02 09:40:00,347.03,350.81,346.53,349.15,87292.0,347.03,350.81,346.53,349.15,87292.0
2020-03-02 09:50:00,349.28,350.4,347.36,347.36,80874.0,349.28,350.4,347.36,347.36,80874.0
2020-03-02 10:00:00,347.3,347.49,343.65,344.88,65327.0,347.3,347.49,343.65,344.88,65327.0
2020-03-02 10:10:00,344.69,346.67,344.32,345.02,40501.0,344.69,346.67,344.32,345.02,40501.0
2020-03-02 10:20:00,344.97,345.24,342.61,344.79,34899.0,344.97,345.24,342.61,344.79,34899.0
2020-03-02 10:30:00,345.1,346.09,343.13,345.67,59081.0,345.1,346.09,343.13,345.67,59081.0
2020-03-02 10:40:00,345.73,348.46,345.6,348.46,60442.0,345.73,348.46,345.6,348.46,60442.0
2020-03-02 10:50:00,348.2,349.82,347.5,347.56,69490.0,348.2,349.82,347.5,347.56,69490.0
2020-03-02 11:00:00,347.43,349.07,347.15,348.23,61401.0,347.43,349.07,347.15,348.23,61401.0
2020-03-02 11:10:00,348.35,352.53,348.21,351.42,95913.0,348.35,352.53,348.21,351.42,95913.0
2020-03-02 11:20:00,351.48,354.39,351.48,354.05,114183.0,351.48,354.39,351.48,354.05,114183.0
2020-03-02 11:30:00,354.19,355.86,353.58,355.56,125092.0,354.19,355.86,353.58,355.56,125092.0
2020-03-02 11:40:00,355.57,356.84,354.82,356.36,123943.0,355.57,356.84,354.82,356.36,123943.0
2020-03-02 11:50:00,356.35,357.79,356.0,357.48,77330.0,356.35,357.79,356.0,357.48,77330.0
2020-03-02 12:00:00,357.51,358.15,356.5,357.03,170808.0,357.51,358.15,356.5,357.03,170808.0
2020-03-02 12:10:00,357.1,357.18,354.6,355.6,79061.0,357.1,357.18,354.6,355.6,79061.0
2020-03-02 12:20:00,355.62,355.84,354.46,355.55,64694.0,355.62,355.84,354.46,355.55,64694.0
2020-03-02 12:30:00,355.59,357.22,355.46,356.88,54527.0,355.59,357.22,355.46,356.88,54527.0
2020-03-02 12:40:00,356.9,357.22,355.8,356.89,83131.0,356.9,357.22,355.8,356.89,83131.0
2020-03-02 12:50:00,357.04,358.77,356.41,357.84,81585.0,357.04,358.77,356.41,357.84,81585.0
2020-03-02 13:00:00,358.13,358.28,355.89,356.33,38675.0,358.13,358.28,355.89,356.33,38675.0
2020-03-02 13:10:00,356.43,356.78,355.1,355.1,25049.0,356.43,356.78,355.1,355.1,25049.0
2020-03-02 13:20:00,355.36,356.01,354.0,354.11,49666.0,355.36,356.01,354.0,354.11,49666.0
2020-03-02 13:30:00,354.28,355.15,353.24,355.05,32803.0,354.28,355.15,353.24,355.05,32803.0
2020-03-02 13:40:00,355.17,355.52,353.62,353.73,29950.0,355.17,355.52,353.62,353.73,29950.0
2020-03-02 13:50:00,353.61,354.47,352.79,353.96,67592.0,353.61,354.47,352.79,353.96,67592.0
2020-03-02 14:00:00,353.8,354.54,353.15,354.54,20477.0,353.8,354.54,353.15,354.54,20477.0
2020-03-02 14:10:00,354.44,354.81,353.71,353.71,32666.0,354.44,354.81,353.71,353.71,32666.0
2020-03-02 14:20:00,353.71,354.12,352.57,352.63,32041.0,353.71,354.12,352.57,352.63,32041.0
2020-03-02 14:30:00,352.65,352.96,350.46,350.7,62886.0,352.65,352.96,350.46,350.7,62886.0
2020-03-02 14:40:00,350.7,351.57,349.46,351.31,52199.0,350.7,351.57,349.46,351.31,52199.0
2020-03-02 14:50:00,351.22,352.45,350.08,350.52,44424.0,351.22,352.45,350.08,350.52,44424.0
2020-03-02 15:00:00,350.73,353.1,350.69,352.71,48481.0,350.73,353.1,350.69,352.71,48481.0
2020-03-02 15:10:00,352.51,353.13,351.83,352.31,29389.0,352.51,353.13,351.83,352.31,29389.0
2020-03-02 15:20:00,352.36,354.25,352.11,354.0,61847.0,352.36,354.25,352.11,354.0,61847.0
2020-03-02 15:30:00,354.0,356.02,353.46,355.95,75449.0,354.0,356.02,353.46,355.95,75449.0
2020-03-02 15:40:00,355.88,357.64,354.9,357.19,91647.0,355.88,357.64,354.9,357.19,91647.0
2020-03-02 15:50:00,357.27,360.75,357.17,360.58,325242.0,357.27,360.75,357.17,360.58,325242.0
2020-03-03 09:30:00,361.76,361.8,356.12,358.0,215141.0,361.76,361.8,356.12,358.0,215141.0
2020-03-03 09:40:00,358.09,359.5,356.26,357.84,83308.0,358.09,359.5,356.26,357.84,83308.0
2020-03-03 09:50:00,357.32,357.32,355.13,355.47,91325.0,357.32,357.32,355.13,355.47,91325.0
2020-03-03 10:00:00,355.46,364.95,355.44,362.8,148698.0,355.46,364.95,355.44,362.8,148698.0
2020-03-03 10:10:00,362.73,363.67,357.32,359.05,123649.0,362.73,363.67,357.32,359.05,123649.0
2020-03-03 10:20:00,359.38,363.68,359.34,361.57,76314.0,359.38,363.68,359.34,361.57,76314.0
2020-03-03 10:30:00,361.36,363.0,360.32,362.7,77195.0,361.36,363.0,360.32,362.7,77195.0
2020-03-03 10:40:00,362.53,364.68,361.78,362.44,60834.0,362.53,364.68,361.78,362.44,60834.0
2020-03-03 10:50:00,362.81,364.09,361.23,364.03,42882.0,362.81,364.09,361.23,364.03,42882.0
2020-03-03 11:00:00,363.76,364.3,360.21,360.9,32285.0,363.76,364.3,360.21,360.9,32285.0
2020-03-03 11:10:00,360.51,360.68,357.66,357.96,53018.0,360.51,360.68,357.66,357.96,53018.0
2020-03-03 11:20:00,357.99,358.29,353.7,353.77,75976.0,357.99,358.29,353.7,353.77,75976.0
2020-03-03 11:30:00,353.65,356.99,353.47,356.99,41702.0,353.65,356.99,353.47,356.99,41702.0
2020-03-03 11:40:00,357.0,357.56,355.38,355.65,25106.0,357.0,357.56,355.38,355.65,25106.0
2020-03-03 11:50:00,355.57,358.05,355.54,357.88,25233.0,355.57,358.05,355.54,357.88,25233.0
2020-03-03 12:00:00,357.71,359.92,357.05,359.9,34168.0,357.71,359.92,357.05,359.9,34168.0
2020-03-03 12:10:00,359.83,360.46,357.27,357.55,51599.0,359.83,360.46,357.27,357.55,51599.0
2020-03-03 12:20:00,357.19,357.98,355.79,355.92,15333.0,357.19,357.98,355.79,355.92,15333.0
2020-03-03 12:30:00,356.17,356.6,355.02,356.3,17481.0,356.17,356.6,355.02,356.3,17481.0
2020-03-03 12:40:00,356.39,357.75,355.3,357.07,29017.0,356.39,357.75,355.3,357.07,29017.0
2020-03-03 12:50:00,357.21,357.22,354.36,355.32,17595.0,357.21,357.22,354.36,355.32,17595.0
2020-03-03 13:00:00,355.05,355.25,353.99,354.3,53110.0,355.05,355.25,353.99,354.3,53110.0
2020-03-03 13:10:00,354.3,354.83,352.38,352.85,28657.0,354.3,354.83,352.38,352.85,28657.0
2020-03-03 13:20:00,352.86,353.32,349.81,351.43,34121.0,352.86,353.32,349.81,351.43,34121.0
2020-03-03 13:30:00,351.37,352.37,350.18,352.13,22859.0,351.37,352.37,350.18,352.13,22859.0
2020-03-03 13:40:00,351.94,352.02,348.41,348.77,25442.0,351.94,352.02,348.41,348.77,25442.0
2020-03-03 13:50:00,349.05,349.52,347.05,347.05,30095.0,349.05,349.52,347.05,347.05,30095.0
2020-03-03 14:00:00,347.29,347.95,344.13,344.13,39477.0,347.29,347.95,344.13,344.13,39477.0
2020-03-03 14:10:00,344.04,347.3,344.04,345.29,36875.0,344.04,347.3,344.04,345.29,36875.0
2020-03-03 14:20:00,345.2,348.11,344.76,347.61,41485.0,345.2,348.11,344.76,347.61,41485.0
2020-03-03 14:30:00,347.85,349.48,346.3,346.3,38012.0,347.85,349.48,346.3,346.3,38012.0
2020-03-03 14:40:00,346.04,349.22,345.79,349.22,30341.0,346.04,349.22,345.79,349.22,30341.0
2020-03-03 14:50:00,349.08,349.81,347.5,349.22,30943.0,349.08,349.81,347.5,349.22,30943.0
2020-03-03 15:00:00,348.96,350.9,348.85,349.82,44242.0,348.96,350.9,348.85,349.82,44242.0
2020-03-03 15:10:00,349.56,352.88,349.37,352.0,39182.0,349.56,352.88,349.37,352.0,39182.0
2020-03-03 15:20:00,351.93,352.35,349.14,352.07,30006.0,351.93,352.35,349.14,352.07,30006.0
2020-03-03 15:30:00,352.23,352.23,347.59,347.95,44862.0,352.23,352.23,347.59,347.95,44862.0
2020-03-03 15:40:00,347.83,351.25,347.6,348.54,49849.0,347.83,351.25,347.6,348.54,49849.0
2020-03-03 15:50:00,348.43,350.81,346.64,348.34,229082.0,348.43,350.81,346.64,348.34,229082.0
2020-03-04 09:30:00,354.16,358.22,351.21,351.56,148109.0,354.16,358.22,351.21,351.56,148109.0
2020-03-04 09:40:00,351.92,353.73,351.27,351.71,55244.0,351.92,353.73,351.27,351.71,55244.0
2020-03-04 09:50:00,351.89,352.66,350.5,352.15,40812.0,351.89,352.66,350.5,352.15,40812.0
2020-03-04 10:00:00,351.92,352.5,350.78,351.32,51512.0,351.92,352.5,350.78,351.32,51512.0
2020-03-04 10:10:00,351.35,353.58,350.65,353.33,61361.0,351.35,353.58,350.65,353.33,61361.0
2020-03-04 10:20:00,353.23,354.06,352.22,353.44,58494.0,353.23,354.06,352.22,353.44,58494.0
2020-03-04 10:30:00,353.4,353.5,351.67,352.41,51725.0,353.4,353.5,351.67,352.41,51725.0
2020-03-04 10:40:00,352.37,352.78,351.15,352.07,72556.0,352.37,352.78,351.15,352.07,72556.0
2020-03-04 10:50:00,352.0,352.85,350.61,350.86,38559.0,352.0,352.85,350.61,350.86,38559.0
2020-03-04 11:00:00,350.9,351.57,350.08,350.79,86058.0,350.9,351.57,350.08,350.79,86058.0
2020-03-04 11:10:00,350.8,352.77,350.69,352.24,76280.0,350.8,352.77,350.69,352.24,76280.0
2020-03-04 11:20:00,352.25,354.6,351.56,354.57,51598.0,352.25,354.6,351.56,354.57,51598.0
2020-03-04 11:30:00,354.65,354.85,352.52,352.72,24634.0,354.65,354.85,352.52,352.72,24634.0
2020-03-04 11:40:00,352.59,353.64,352.19,352.92,20794.0,352.59,353.64,352.19,352.92,20794.0
2020-03-04 11:50:00,353.04,354.87,352.93,354.44,25608.0,353.04,354.87,352.93,354.44,25608.0
2020-03-04 12:00:00,354.54,355.55,353.93,354.47,130312.0,354.54,355.55,353.93,354.47,130312.0
2020-03-04 12:10:00,354.77,355.74,354.57,354.7,15642.0,354.77,355.74,354.57,354.7,15642.0
2020-03-04 12:20:00,354.88,356.6,354.45,356.6,17114.0,354.88,356.6,354.45,356.6,17114.0
2020-03-04 12:30:00,356.23,356.7,355.62,355.62,29802.0,356.23,356.7,355.62,355.62,29802.0
2020-03-04 12:40:00,355.6,356.85,355.44,356.78,15141.0,355.6,356.85,355.44,356.78,15141.0
2020-03-04 12:50:00,356.74,358.76,356.56,358.45,48002.0,356.74,358.76,356.56,358.45,48002.0
2020-03-04 13:00:00,358.52,359.72,358.38,359.6,37295.0,358.52,359.72,358.38,359.6,37295.0
2020-03-04 13:10:00,359.6,361.1,359.15,361.04,42702.0,359.6,361.1,359.15,361.04,42702.0
2020-03-04 13:20:00,361.1,361.43,360.19,360.33,44355.0,361.1,361.43,360.19,360.33,44355.0
2020-03-04 13:30:00,360.14,360.43,359.51,359.71,22634.0,360.14,360.43,359.51,359.71,22634.0
2020-03-04 13:40:00,359.83,360.27,359.45,360.14,33146.0,359.83,360.27,359.45,360.14,33146.0
2020-03-04 13:50:00,360.23,360.87,359.77,360.12,44594.0,360.23,360.87,359.77,360.12,44594.0
2020-03-04 14:00:00,360.26,360.53,358.95,359.31,29747.0,360.26,360.53,358.95,359.31,29747.0
2020-03-04 14:10:00,359.35,360.13,359.34,359.88,38985.0,359.35,360.13,359.34,359.88,38985.0
2020-03-04 14:20:00,359.97,361.19,359.49,360.69,44580.0,359.97,361.19,359.49,360.69,44580.0
2020-03-04 14:30:00,360.7,361.29,359.56,359.9,42211.0,360.7,361.29,359.56,359.9,42211.0
2020-03-04 14:40:00,360.0,360.22,358.6,359.07,22313.0,360.0,360.22,358.6,359.07,22313.0
2020-03-04 14:50:00,359.08,359.78,358.39,359.25,26284.0,359.08,359.78,358.39,359.25,26284.0
2020-03-04 15:00:00,359.25,360.53,359.1,359.51,32676.0,359.25,360.53,359.1,359.51,32676.0
2020-03-04 15:10:00,359.6,360.56,359.56,359.76,36912.0,359.6,360.56,359.56,359.76,36912.0
2020-03-04 15:20:00,359.95,361.77,359.95,361.62,46463.0,359.95,361.77,359.95,361.62,46463.0
2020-03-04 15:30:00,361.69,362.38,361.41,362.38,81906.0,361.69,362.38,361.41,362.38,81906.0
2020-03-04 15:40:00,362.5,362.5,360.46,360.82,79839.0,362.5,362.5,360.46,360.82,79839.0
2020-03-04 15:50:00,360.89,364.27,360.8,364.03,345218.0,360.89,364.27,360.8,364.03,345218.0
2020-03-05 09:30:00,355.06,358.35,353.0,357.29,117149.0,355.06,358.35,353.0,357.29,117149.0
2020-03-05 09:40:00,357.74,358.4,355.33,355.58,51656.0,357.74,358.4,355.33,355.58,51656.0
2020-03-05 09:50:00,355.47,355.71,352.5,354.12,41616.0,355.47,355.71,352.5,354.12,41616.0
2020-03-05 10:00:00,354.08,354.65,353.32,354.15,46181.0,354.08,354.65,353.32,354.15,46181.0
2020-03-05 10:10:00,354.24,356.83,354.24,356.67,45932.0,354.24,356.83,354.24,356.67,45932.0
2020-03-05 10:20:00,356.42,357.67,356.01,356.04,27821.0,356.42,357.67,356.01,356.04,27821.0
2020-03-05 10:30:00,356.22,357.58,355.68,355.86,22959.0,356.22,357.58,355.68,355.86,22959.0
2020-03-05 10:40:00,355.77,357.71,355.5,357.53,27364.0,355.77,357.71,355.5,357.53,27364.0
2020-03-05 10:50:00,357.54,358.24,356.17,356.47,20292.0,357.54,358.24,356.17,356.47,20292.0
2020-03-05 11:00:00,356.47,358.2,356.23,357.46,22597.0,356.47,358.2,356.23,357.46,22597.0
2020-03-05 11:10:00,357.42,359.9,357.41,359.59,26116.0,357.42,359.9,357.41,359.59,26116.0
2020-03-05 11:20:00,359.87,360.15,358.82,359.92,52191.0,359.87,360.15,358.82,359.92,52191.0
2020-03-05 11:30:00,359.78,360.45,356.79,356.86,181204.0,359.78,360.45,356.79,356.86,181204.0
2020-03-05 11:40:00,356.86,357.3,356.18,356.93,36650.0,356.86,357.3,356.18,356.93,36650.0
2020-03-05 11:50:00,356.9,357.09,354.86,355.16,54624.0,356.9,357.09,354.86,355.16,54624.0
2020-03-05 12:00:00,355.38,355.76,353.16,353.44,28251.0,355.38,355.76,353.16,353.44,28251.0
2020-03-05 12:10:00,353.57,354.38,352.9,353.08,18346.0,353.57,354.38,352.9,353.08,18346.0
2020-03-05 12:20:00,353.3,353.64,352.37,353.32,24560.0,353.3,353.64,352.37,353.32,24560.0
2020-03-05 12:30:00,353.29,354.08,352.0,352.23,19878.0,353.29,354.08,352.0,352.23,19878.0
2020-03-05 12:40:00,352.27,352.46,350.36,351.7,34023.0,352.27,352.46,350.36,351.7,34023.0
2020-03-05 12:50:00,351.7,352.12,350.4,350.72,27621.0,351.7,352.12,350.4,350.72,27621.0
2020-03-05 13:00:00,350.72,351.98,350.56,350.98,21169.0,350.72,351.98,350.56,350.98,21169.0
2020-03-05 13:10:00,350.81,351.25,349.73,350.18,59047.0,350.81,351.25,349.73,350.18,59047.0
2020-03-05 13:20:00,349.87,351.8,349.78,351.73,16626.0,349.87,351.8,349.78,351.73,16626.0
2020-03-05 13:30:00,351.64,353.83,351.61,352.41,28480.0,351.64,353.83,351.61,352.41,28480.0
2020-03-05 13:40:00,352.62,353.79,351.8,353.79,15921.0,352.62,353.79,351.8,353.79,15921.0
2020-03-05 13:50:00,353.79,354.15,352.19,353.09,21831.0,353.79,354.15,352.19,353.09,21831.0
2020-03-05 14:00:00,353.26,353.26,351.48,351.78,32174.0,353.26,353.26,351.48,351.78,32174.0
2020-03-05 14:10:00,351.94,353.15,351.43,351.73,13364.0,351.94,353.15,351.43,351.73,13364.0
2020-03-05 14:20:00,351.84,351.96,350.1,350.54,22432.0,351.84,351.96,350.1,350.54,22432.0
2020-03-05 14:30:00,350.78,352.31,350.48,352.07,23206.0,350.78,352.31,350.48,352.07,23206.0
2020-03-05 14:40:00,351.97,352.38,350.24,350.89,24357.0,351.97,352.38,350.24,350.89,24357.0
2020-03-05 14:50:00,351.04,351.61,350.0,350.56,29237.0,351.04,351.61,350.0,350.56,29237.0
2020-03-05 15:00:00,350.68,350.77,349.01,349.85,28166.0,350.68,350.77,349.01,349.85,28166.0
2020-03-05 15:10:00,349.89,350.2,347.25,348.03,52327.0,349.89,350.2,347.25,348.03,52327.0
2020-03-05 15:20:00,347.93,348.7,347.19,348.05,34019.0,347.93,348.7,347.19,348.05,34019.0
2020-03-05 15:30:00,347.79,351.09,347.48,348.89,52978.0,347.79,351.09,347.48,348.89,52978.0
2020-03-05 15:40:00,348.9,350.02,347.81,349.3,52750.0,348.9,350.02,347.81,349.3,52750.0
2020-03-05 15:50:00,349.43,352.06,349.22,350.99,206897.0,349.43,352.06,349.22,350.99,206897.0
2020-03-06 09:30:00,340.37,344.16,338.05,341.02,180190.0,340.37,344.16,338.05,341.02,180190.0
2020-03-06 09:40:00,341.18,341.18,337.37,337.59,89602.0,341.18,341.18,337.37,337.59,89602.0
2020-03-06 09:50:00,337.42,339.03,336.18,338.51,68688.0,337.42,339.03,336.18,338.51,68688.0
2020-03-06 10:00:00,338.73,339.74,336.29,336.62,49546.0,338.73,339.74,336.29,336.62,49546.0
2020-03-06 10:10:00,336.45,338.84,335.91,337.69,40907.0,336.45,338.84,335.91,337.69,40907.0
2020-03-06 10:20:00,337.57,340.94,337.15,340.49,47581.0,337.57,340.94,337.15,340.49,47581.0
2020-03-06 10:30:00,340.55,341.72,338.34,341.0,47554.0,340.55,341.72,338.34,341.0,47554.0
2020-03-06 10:40:00,340.85,342.38,339.4,339.98,111590.0,340.85,342.38,339.4,339.98,111590.0
2020-03-06 10:50:00,340.55,341.09,338.62,339.45,55362.0,340.55,341.09,338.62,339.45,55362.0
2020-03-06 11:00:00,339.48,339.56,336.9,337.58,49114.0,339.48,339.56,336.9,337.58,49114.0
2020-03-06 11:10:00,337.31,338.64,336.95,337.12,36031.0,337.31,338.64,336.95,337.12,36031.0
2020-03-06 11:20:00,337.4,337.82,336.15,336.46,43210.0,337.4,337.82,336.15,336.46,43210.0
2020-03-06 11:30:00,336.69,338.2,336.47,337.14,39435.0,336.69,338.2,336.47,337.14,39435.0
2020-03-06 11:40:00,337.05,337.05,334.27,334.27,51301.0,337.05,337.05,334.27,334.27,51301.0
2020-03-06 11:50:00,334.59,335.8,334.15,334.51,45123.0,334.59,335.8,334.15,334.51,45123.0
2020-03-06 12:00:00,334.9,334.97,331.89,332.69,112040.0,334.9,334.97,331.89,332.69,112040.0
2020-03-06 12:10:00,332.52,333.65,332.17,332.97,51150.0,332.52,333.65,332.17,332.97,51150.0
2020-03-06 12:20:00,333.11,333.79,331.6,331.87,47179.0,333.11,333.79,331.6,331.87,47179.0
2020-03-06 12:30:00,331.98,334.02,331.7,333.05,94331.0,331.98,334.02,331.7,333.05,94331.0
2020-03-06 12:40:00,332.97,333.07,331.88,332.16,152910.0,332.97,333.07,331.88,332.16,152910.0
2020-03-06 12:50:00,331.96,332.48,331.35,331.57,58713.0,331.96,332.48,331.35,331.57,58713.0
2020-03-06 13:00:00,331.76,333.31,331.51,332.71,49518.0,331.76,333.31,331.51,332.71,49518.0
2020-03-06 13:10:00,332.87,333.3,332.16,332.94,46008.0,332.87,333.3,332.16,332.94,46008.0
2020-03-06 13:20:00,333.12,334.25,332.65,333.3,54639.0,333.12,334.25,332.65,333.3,54639.0
2020-03-06 13:30:00,333.29,333.84,331.78,331.94,52044.0,333.29,333.84,331.78,331.94,52044.0
2020-03-06 13:40:00,331.9,332.74,330.95,331.02,39773.0,331.9,332.74,330.95,331.02,39773.0
2020-03-06 13:50:00,330.96,331.34,330.28,330.68,111237.0,330.96,331.34,330.28,330.68,111237.0
2020-03-06 14:00:00,330.78,330.98,329.89,330.13,65271.0,330.78,330.98,329.89,330.13,65271.0
2020-03-06 14:10:00,330.01,330.83,329.6,330.02,32407.0,330.01,330.83,329.6,330.02,32407.0
2020-03-06 14:20:00,329.91,331.41,329.63,330.54,38863.0,329.91,331.41,329.63,330.54,38863.0
2020-03-06 14:30:00,330.64,330.7,327.76,328.0,60390.0,330.64,330.7,327.76,328.0,60390.0
2020-03-06 14:40:00,328.06,328.94,327.39,327.59,65421.0,328.06,328.94,327.39,327.59,65421.0
2020-03-06 14:50:00,327.65,328.62,327.04,327.66,53195.0,327.65,328.62,327.04,327.66,53195.0
2020-03-06 15:00:00,327.6,328.13,326.6,326.87,55336.0,327.6,328.13,326.6,326.87,55336.0
2020-03-06 15:10:00,326.83,329.83,326.68,329.69,68281.0,326.83,329.83,326.68,329.69,68281.0
2020-03-06 15:20:00,329.53,331.06,329.14,329.77,54700.0,329.53,331.06,329.14,329.77,54700.0
2020-03-06 15:30:00,329.62,333.24,329.0,330.89,59967.0,329.62,333.24,329.0,330.89,59967.0
2020-03-06 15:40:00,330.96,334.21,330.5,334.02,79802.0,330.96,334.21,330.5,334.02,79802.0
2020-03-06 15:50:00,334.25,338.43,334.18,336.77,291145.0,334.25,338.43,334.18,336.77,291145.0
2020-03-09 09:30:00,311.67,313.88,310.24,313.13,221636.0,311.67,313.88,310.24,313.13,221636.0
2020-03-09 09:40:00,311.0,312.5,311.0,311.6,21401.0,311.0,312.5,311.0,311.6,21401.0
2020-03-09 09:50:00,311.36,319.48,311.01,318.15,133506.0,311.36,319.48,311.01,318.15,133506.0
2020-03-09 10:00:00,318.57,322.44,316.82,322.44,106570.0,318.57,322.44,316.82,322.44,106570.0
2020-03-09 10:10:00,321.8,322.35,319.8,321.45,61725.0,321.8,322.35,319.8,321.45,61725.0
2020-03-09 10:20:00,321.54,321.56,317.54,318.84,54811.0,321.54,321.56,317.54,318.84,54811.0
2020-03-09 10:30:00,318.85,319.96,317.32,317.96,63964.0,318.85,319.96,317.32,317.96,63964.0
2020-03-09 10:40:00,318.24,318.27,315.68,315.68,51547.0,318.24,318.27,315.68,315.68,51547.0
2020-03-09 10:50:00,315.73,316.58,314.79,315.3,52588.0,315.73,316.58,314.79,315.3,52588.0
2020-03-09 11:00:00,315.49,316.6,313.86,314.69,40849.0,315.49,316.6,313.86,314.69,40849.0
2020-03-09 11:10:00,314.74,317.54,314.63,317.0,30620.0,314.74,317.54,314.63,317.0,30620.0
2020-03-09 11:20:00,316.83,317.81,316.37,317.03,57361.0,316.83,317.81,316.37,317.03,57361.0
2020-03-09 11:30:00,316.43,318.78,315.64,317.36,39659.0,316.43,318.78,315.64,317.36,39659.0
2020-03-09 11:40:00,317.51,320.0,317.03,319.94,38063.0,317.51,320.0,317.03,319.94,38063.0
2020-03-09 11:50:00,319.81,320.7,318.54,319.01,32526.0,319.81,320.7,318.54,319.01,32526.0
2020-03-09 12:00:00,318.64,321.21,317.88,320.75,40903.0,318.64,321.21,317.88,320.75,40903.0
2020-03-09 12:10:00,320.73,321.36,319.12,319.46,48294.0,320.73,321.36,319.12,319.46,48294.0
2020-03-09 12:20:00,319.26,320.25,318.18,318.31,59527.0,319.26,320.25,318.18,318.31,59527.0
2020-03-09 12:30:00,318.25,319.26,317.24,318.38,43663.0,318.25,319.26,317.24,318.38,43663.0
2020-03-09 12:40:00,318.43,319.03,315.84,316.17,50234.0,318.43,319.03,315.84,316.17,50234.0
2020-03-09 12:50:00,316.28,317.35,316.15,317.08,27316.0,316.28,317.35,316.15,317.08,27316.0
2020-03-09 13:00:00,317.03,318.31,315.93,316.23,24206.0,317.03,318.31,315.93,316.23,24206.0
2020-03-09 13:10:00,316.11,317.61,316.11,316.19,32400.0,316.11,317.61,316.11,316.19,32400.0
2020-03-09 13:20:00,316.31,316.34,314.27,314.28,53276.0,316.31,316.34,314.27,314.28,53276.0
2020-03-09 13:30:00,314.19,314.53,311.78,311.87,52863.0,314.19,314.53,311.78,311.87,52863.0
2020-03-09 13:40:00,312.02,312.63,309.12,310.88,153869.0,312.02,312.63,309.12,310.88,153869.0
2020-03-09 13:50:00,310.97,310.97,309.33,310.19,59718.0,310.97,310.97,309.33,310.19,59718.0
2020-03-09 14:00:00,310.54,310.66,307.65,307.65,89235.0,310.54,310.66,307.65,307.65,89235.0
2020-03-09 14:10:00,307.86,311.34,307.52,310.45,67117.0,307.86,311.34,307.52,310.45,67117.0
2020-03-09 14:20:00,310.91,311.41,307.61,307.91,46560.0,310.91,311.41,307.61,307.91,46560.0
2020-03-09 14:30:00,307.65,308.57,306.23,307.88,78021.0,307.65,308.57,306.23,307.88,78021.0
2020-03-09 14:40:00,307.98,308.2,305.52,305.98,74712.0,307.98,308.2,305.52,305.98,74712.0
2020-03-09 14:50:00,305.91,309.51,305.91,308.23,75310.0,305.91,309.51,305.91,308.23,75310.0
2020-03-09 15:00:00,308.38,309.9,307.0,307.93,122381.0,308.38,309.9,307.0,307.93,122381.0
2020-03-09 15:10:00,307.93,307.93,305.91,306.58,103858.0,307.93,307.93,305.91,306.58,103858.0
2020-03-09 15:20:00,306.53,310.43,306.12,308.76,84472.0,306.53,310.43,306.12,308.76,84472.0
2020-03-09 15:30:00,308.75,310.09,306.62,309.61,104130.0,308.75,310.09,306.62,309.61,104130.0
2020-03-09 15:40:00,309.63,311.11,308.39,310.33,112769.0,309.63,311.11,308.39,310.33,112769.0
2020-03-09 15:50:00,310.16,310.38,305.33,305.7,342714.0,310.16,310.38,305.33,305.7,342714.0
2020-03-10 09:30:00,318.01,318.98,313.65,314.69,233500.0,318.01,318.98,313.65,314.69,233500.0
2020-03-10 09:40:00,314.4,316.0,313.46,314.56,75291.0,314.4,316.0,313.46,314.56,75291.0
2020-03-10 09:50:00,314.49,316.39,313.53,315.2,79047.0,314.49,316.39,313.53,315.2,79047.0
2020-03-10 10:00:00,315.69,317.32,315.02,317.29,77916.0,315.69,317.32,315.02,317.29,77916.0
2020-03-10 10:10:00,317.25,319.23,316.98,317.75,77842.0,317.25,319.23,316.98,317.75,77842.0
2020-03-10 10:20:00,318.05,319.37,317.61,318.12,56703.0,318.05,319.37,317.61,318.12,56703.0
2020-03-10 10:30:00,318.18,319.28,317.73,319.07,64920.0,318.18,319.28,317.73,319.07,64920.0
2020-03-10 10:40:00,319.26,319.41,317.66,317.77,103772.0,319.26,319.41,317.66,317.77,103772.0
2020-03-10 10:50:00,317.74,318.34,316.37,316.37,117046.0,317.74,318.34,316.37,316.37,117046.0
2020-03-10 11:00:00,316.81,319.68,316.33,319.44,64852.0,316.81,319.68,316.33,319.44,64852.0
2020-03-10 11:10:00,319.21,319.21,315.46,315.72,80946.0,319.21,319.21,315.46,315.72,80946.0
2020-03-10 11:20:00,315.76,316.0,311.5,311.57,74953.0,315.76,316.0,311.5,311.57,74953.0
2020-03-10 11:30:00,311.77,312.75,309.31,311.08,108822.0,311.77,312.75,309.31,311.08,108822.0
2020-03-10 11:40:00,311.06,314.75,309.93,313.75,80198.0,311.06,314.75,309.93,313.75,80198.0
2020-03-10 11:50:00,313.88,314.31,312.03,312.8,41500.0,313.88,314.31,312.03,312.8,41500.0
2020-03-10 12:00:00,313.5,315.87,313.5,315.06,45441.0,313.5,315.87,313.5,315.06,45441.0
2020-03-10 12:10:00,315.31,318.94,315.3,318.65,53268.0,315.31,318.94,315.3,318.65,53268.0
2020-03-10 12:20:00,318.57,320.5,318.37,319.36,141924.0,318.57,320.5,318.37,319.36,141924.0
2020-03-10 12:30:00,319.29,320.36,318.21,319.91,91375.0,319.29,320.36,318.21,319.91,91375.0
2020-03-10 12:40:00,319.88,322.58,319.73,322.21,105660.0,319.88,322.58,319.73,322.21,105660.0
2020-03-10 12:50:00,322.1,324.69,321.3,323.14,104467.0,322.1,324.69,321.3,323.14,104467.0
2020-03-10 13:00:00,323.2,325.12,321.57,324.78,90925.0,323.2,325.12,321.57,324.78,90925.0
2020-03-10 13:10:00,324.77,325.78,323.14,325.0,64880.0,324.77,325.78,323.14,325.0,64880.0
2020-03-10 13:20:00,324.99,326.5,323.83,324.3,62727.0,324.99,326.5,323.83,324.3,62727.0
2020-03-10 13:30:00,324.68,325.07,322.9,323.47,45399.0,324.68,325.07,322.9,323.47,45399.0
2020-03-10 13:40:00,323.8,323.96,321.54,322.23,92540.0,323.8,323.96,321.54,322.23,92540.0
2020-03-10 13:50:00,322.51,322.85,320.17,320.84,44430.0,322.51,322.85,320.17,320.84,44430.0
2020-03-10 14:00:00,320.68,321.47,319.14,321.35,67274.0,320.68,321.47,319.14,321.35,67274.0
2020-03-10 14:10:00,321.4,322.06,320.32,320.58,50734.0,321.4,322.06,320.32,320.58,50734.0
2020-03-10 14:20:00,320.58,321.45,319.29,321.38,59262.0,320.58,321.45,319.29,321.38,59262.0
2020-03-10 14:30:00,321.34,324.11,320.83,323.19,47359.0,321.34,324.11,320.83,323.19,47359.0
2020-03-10 14:40:00,323.38,328.08,323.25,327.81,71021.0,323.38,328.08,323.25,327.81,71021.0
2020-03-10 14:50:00,327.86,327.86,326.16,327.44,68093.0,327.86,327.86,326.16,327.44,68093.0
2020-03-10 15:00:00,327.57,329.31,326.31,328.02,114197.0,327.57,329.31,326.31,328.02,114197.0
2020-03-10 15:10:00,328.21,330.4,327.8,330.12,127807.0,328.21,330.4,327.8,330.12,127807.0
2020-03-10 15:20:00,329.92,330.95,328.03,328.69,109980.0,329.92,330.95,328.03,328.69,109980.0
2020-03-10 15:30:00,328.67,330.65,327.64,330.26,121337.0,328.67,330.65,327.64,330.26,121337.0
2020-03-10 15:40:00,330.16,330.72,328.44,330.23,158617.0,330.16,330.72,328.44,330.23,158617.0
2020-03-10 15:50:00,330.11,332.94,329.33,332.53,334517.0,330.11,332.94,329.33,332.53,334517.0
2020-03-11 09:30:00,323.45,326.36,322.78,323.59,141138.0,323.45,326.36,322.78,323.59,141138.0
2020-03-11 09:40:00,323.72,324.58,321.74,323.51,67765.0,323.72,324.58,321.74,323.51,67765.0
2020-03-11 09:50:00,323.35,325.0,322.93,324.06,45540.0,323.35,325.0,322.93,324.06,45540.0
2020-03-11 10:00:00,323.93,326.21,323.36,325.49,48073.0,323.93,326.21,323.36,325.49,48073.0
2020-03-11 10:10:00,325.76,326.05,323.27,323.85,56885.0,325.76,326.05,323.27,323.85,56885.0
2020-03-11 10:20:00,323.73,323.79,319.76,319.77,57397.0,323.73,323.79,319.76,319.77,57397.0
2020-03-11 10:30:00,319.78,320.53,318.7,319.73,94627.0,319.78,320.53,318.7,319.73,94627.0
2020-03-11 10:40:00,319.69,321.19,317.9,318.33,43101.0,319.69,321.19,317.9,318.33,43101.0
2020-03-11 10:50:00,318.25,319.15,317.68,318.07,31630.0,318.25,319.15,317.68,318.07,31630.0
2020-03-11 11:00:00,318.34,320.36,318.26,319.94,71541.0,318.34,320.36,318.26,319.94,71541.0
2020-03-11 11:10:00,319.83,320.88,318.07,318.23,50695.0,319.83,320.88,318.07,318.23,50695.0
2020-03-11 11:20:00,318.19,318.46,316.19,316.51,60664.0,318.19,318.46,316.19,316.51,60664.0
2020-03-11 11:30:00,316.51,317.14,315.79,316.6,60575.0,316.51,317.14,315.79,316.6,60575.0
2020-03-11 11:40:00,316.56,316.78,314.74,315.57,55722.0,316.56,316.78,314.74,315.57,55722.0
2020-03-11 11:50:00,315.53,316.34,314.55,315.46,40255.0,315.53,316.34,314.55,315.46,40255.0
2020-03-11 12:00:00,315.49,316.37,314.7,316.07,54766.0,315.49,316.37,314.7,316.07,54766.0
2020-03-11 12:10:00,316.0,318.97,315.66,318.96,105462.0,316.0,318.97,315.66,318.96,105462.0
2020-03-11 12:20:00,318.77,319.2,316.53,316.95,46644.0,318.77,319.2,316.53,316.95,46644.0
2020-03-11 12:30:00,316.85,318.34,316.69,316.7,33131.0,316.85,318.34,316.69,316.7,33131.0
2020-03-11 12:40:00,316.55,317.12,314.0,314.59,54435.0,316.55,317.12,314.0,314.59,54435.0
2020-03-11 12:50:00,314.68,314.96,313.8,314.29,44896.0,314.68,314.96,313.8,314.29,44896.0
2020-03-11 13:00:00,314.26,314.26,312.22,312.28,49945.0,314.26,314.26,312.22,312.28,49945.0
2020-03-11 13:10:00,312.57,313.25,312.01,312.92,46517.0,312.57,313.25,312.01,312.92,46517.0
2020-03-11 13:20:00,313.27,313.54,312.0,312.89,153112.0,313.27,313.54,312.0,312.89,153112.0
2020-03-11 13:30:00,313.17,314.32,312.84,313.68,24605.0,313.17,314.32,312.84,313.68,24605.0
2020-03-11 13:40:00,313.63,314.27,312.53,313.66,29323.0,313.63,314.27,312.53,313.66,29323.0
2020-03-11 13:50:00,313.47,314.56,312.71,313.75,28349.0,313.47,314.56,312.71,313.75,28349.0
2020-03-11 14:00:00,314.13,314.23,311.06,311.12,66342.0,314.13,314.23,311.06,311.12,66342.0
2020-03-11 14:10:00,311.22,311.48,309.97,310.67,75422.0,311.22,311.48,309.97,310.67,75422.0
2020-03-11 14:20:00,310.64,311.2,309.35,310.0,64141.0,310.64,311.2,309.35,310.0,64141.0
2020-03-11 14:30:00,310.14,311.45,309.32,310.66,69389.0,310.14,311.45,309.32,310.66,69389.0
2020-03-11 14:40:00,310.48,312.1,310.48,311.2,30159.0,310.48,312.1,310.48,311.2,30159.0
2020-03-11 14:50:00,311.29,312.83,310.7,311.72,42609.0,311.29,312.83,310.7,311.72,42609.0
2020-03-11 15:00:00,311.71,312.7,309.19,309.79,65061.0,311.71,312.7,309.19,309.79,65061.0
2020-03-11 15:10:00,309.7,311.23,309.0,311.02,60638.0,309.7,311.23,309.0,311.02,60638.0
2020-03-11 15:20:00,311.08,312.12,309.0,311.76,57180.0,311.08,312.12,309.0,311.76,57180.0
2020-03-11 15:30:00,311.56,316.25,311.12,315.6,112383.0,311.56,316.25,311.12,315.6,112383.0
2020-03-11 15:40:00,315.42,317.15,313.06,314.63,101523.0,315.42,317.15,313.06,314.63,101523.0
2020-03-11 15:50:00,314.53,317.11,312.74,315.46,330622.0,314.53,317.11,312.74,315.46,330622.0
2020-03-12 09:30:00,290.72,293.0,289.5,290.55,224970.0,290.72,293.0,289.5,290.55,224970.0
2020-03-12 09:40:00,290.55,290.55,290.55,290.55,0.0,290.55,290.55,290.55,290.55,0.0
2020-03-12 09:50:00,290.0,290.96,283.0,290.55,302570.0,290.0,290.96,283.0,290.55,302570.0
2020-03-12 10:00:00,290.56,292.89,288.96,292.46,200313.0,290.56,292.89,288.96,292.46,200313.0
2020-03-12 10:10:00,292.83,296.23,291.5,294.01,111082.0,292.83,296.23,291.5,294.01,111082.0
2020-03-12 10:20:00,293.9,298.21,293.62,297.59,97987.0,293.9,298.21,293.62,297.59,97987.0
2020-03-12 10:30:00,297.72,298.91,295.75,296.42,132711.0,297.72,298.91,295.75,296.42,132711.0
2020-03-12 10:40:00,296.49,297.61,293.65,294.6,200589.0,296.49,297.61,293.65,294.6,200589.0
2020-03-12 10:50:00,294.68,297.78,294.13,296.41,119749.0,294.68,297.78,294.13,296.41,119749.0
2020-03-12 11:00:00,296.21,296.42,294.64,295.1,77925.0,296.21,296.42,294.64,295.1,77925.0
2020-03-12 11:10:00,295.26,295.4,292.87,293.84,76985.0,295.26,295.4,292.87,293.84,76985.0
2020-03-12 11:20:00,293.92,294.92,293.07,293.17,83263.0,293.92,294.92,293.07,293.17,83263.0
2020-03-12 11:30:00,293.07,294.87,291.17,291.62,68477.0,293.07,294.87,291.17,291.62,68477.0
2020-03-12 11:40:00,291.74,292.67,291.24,291.8,71753.0,291.74,292.67,291.24,291.8,71753.0
2020-03-12 11:50:00,291.72,293.48,290.82,292.24,129331.0,291.72,293.48,290.82,292.24,129331.0
2020-03-12 12:00:00,291.79,292.23,289.02,289.02,113507.0,291.79,292.23,289.02,289.02,113507.0
2020-03-12 12:10:00,289.03,292.12,288.52,291.09,61024.0,289.03,292.12,288.52,291.09,61024.0
2020-03-12 12:20:00,291.26,294.48,291.15,293.23,60605.0,291.26,294.48,291.15,293.23,60605.0
2020-03-12 12:30:00,293.05,293.21,290.86,291.75,60616.0,293.05,293.21,290.86,291.75,60616.0
2020-03-12 12:40:00,291.74,292.95,289.11,291.18,61970.0,291.74,292.95,289.11,291.18,61970.0
2020-03-12 12:50:00,291.39,303.49,291.39,302.24,125699.0,291.39,303.49,291.39,302.24,125699.0
2020-03-12 13:00:00,302.33,310.13,301.0,305.5,138356.0,302.33,310.13,301.0,305.5,138356.0
2020-03-12 13:10:00,305.5,306.57,300.0,301.98,68497.0,305.5,306.57,300.0,301.98,68497.0
2020-03-12 13:20:00,301.92,303.68,300.01,301.6,46692.0,301.92,303.68,300.01,301.6,46692.0
2020-03-12 13:30:00,301.4,303.01,295.73,296.41,71161.0,301.4,303.01,295.73,296.41,71161.0
2020-03-12 13:40:00,296.34,299.85,295.33,299.51,77389.0,296.34,299.85,295.33,299.51,77389.0
2020-03-12 13:50:00,299.3,300.66,296.68,300.42,76804.0,299.3,300.66,296.68,300.42,76804.0
2020-03-12 14:00:00,300.27,301.33,297.19,298.37,94089.0,300.27,301.33,297.19,298.37,94089.0
2020-03-12 14:10:00,298.65,299.02,294.45,294.85,104531.0,298.65,299.02,294.45,294.85,104531.0
2020-03-12 14:20:00,294.86,295.97,293.65,294.27,51164.0,294.86,295.97,293.65,294.27,51164.0
2020-03-12 14:30:00,294.25,294.87,292.08,292.62,62142.0,294.25,294.87,292.08,292.62,62142.0
2020-03-12 14:40:00,292.54,295.15,291.93,295.15,87463.0,292.54,295.15,291.93,295.15,87463.0
2020-03-12 14:50:00,295.04,295.83,291.25,291.45,62948.0,295.04,295.83,291.25,291.45,62948.0
2020-03-12 15:00:00,291.47,292.47,289.37,291.47,81977.0,291.47,292.47,289.37,291.47,81977.0
2020-03-12 15:10:00,291.4,294.72,289.59,289.97,78952.0,291.4,294.72,289.59,289.97,78952.0
2020-03-12 15:20:00,290.2,290.2,287.87,288.12,139300.0,290.2,290.2,287.87,288.12,139300.0
2020-03-12 15:30:00,288.12,289.85,286.06,287.01,171264.0,288.12,289.85,286.06,287.01,171264.0
2020-03-12 15:40:00,286.98,288.45,285.34,286.07,228874.0,286.98,288.45,285.34,286.07,228874.0
2020-03-12 15:50:00,286.0,288.1,284.98,285.01,509203.0,286.0,288.1,284.98,285.01,509203.0
2020-03-13 09:30:00,312.88,322.54,310.0,314.07,624791.0,312.88,322.54,310.0,314.07,624791.0
2020-03-13 09:40:00,313.94,314.6,308.28,310.44,258684.0,313.94,314.6,308.28,310.44,258684.0
2020-03-13 09:50:00,310.24,310.82,307.85,307.99,200126.0,310.24,310.82,307.85,307.99,200126.0
2020-03-13 10:00:00,308.21,314.79,307.9,310.25,151923.0,308.21,314.79,307.9,310.25,151923.0
2020-03-13 10:10:00,310.01,311.17,308.43,311.09,118856.0,310.01,311.17,308.43,311.09,118856.0
2020-03-13 10:20:00,310.91,314.41,308.23,308.86,111642.0,310.91,314.41,308.23,308.86,111642.0
2020-03-13 10:30:00,308.82,310.81,307.64,310.47,89409.0,308.82,310.81,307.64,310.47,89409.0
2020-03-13 10:40:00,310.44,313.26,310.31,311.86,110528.0,310.44,313.26,310.31,311.86,110528.0
2020-03-13 10:50:00,311.88,312.6,308.98,309.0,129547.0,311.88,312.6,308.98,309.0,129547.0
2020-03-13 11:00:00,309.26,311.54,308.9,311.34,102404.0,309.26,311.54,308.9,311.34,102404.0
2020-03-13 11:10:00,311.29,312.64,309.76,310.91,104564.0,311.29,312.64,309.76,310.91,104564.0
2020-03-13 11:20:00,310.73,312.26,309.1,309.47,155073.0,310.73,312.26,309.1,309.47,155073.0
2020-03-13 11:30:00,309.47,309.47,303.01,303.55,315524.0,309.47,309.47,303.01,303.55,315524.0
2020-03-13 11:40:00,303.6,303.79,298.0,298.19,130385.0,303.6,303.79,298.0,298.19,130385.0
2020-03-13 11:50:00,298.18,304.12,298.17,302.76,82045.0,298.18,304.12,298.17,302.76,82045.0
2020-03-13 12:00:00,303.14,304.15,299.51,300.38,99495.0,303.14,304.15,299.51,300.38,99495.0
2020-03-13 12:10:00,300.06,304.62,299.8,303.63,53477.0,300.06,304.62,299.8,303.63,53477.0
2020-03-13 12:20:00,303.57,303.86,300.0,301.67,56639.0,303.57,303.86,300.0,301.67,56639.0
2020-03-13 12:30:00,301.63,306.19,301.36,304.62,67971.0,301.63,306.19,301.36,304.62,67971.0
2020-03-13 12:40:00,304.79,310.47,304.75,310.19,312351.0,304.79,310.47,304.75,310.19,312351.0
2020-03-13 12:50:00,310.5,311.1,304.77,305.34,71402.0,310.5,311.1,304.77,305.34,71402.0
2020-03-13 13:00:00,305.31,306.36,303.71,305.7,61497.0,305.31,306.36,303.71,305.7,61497.0
2020-03-13 13:10:00,305.82,307.21,304.72,307.19,30881.0,305.82,307.21,304.72,307.19,30881.0
2020-03-13 13:20:00,307.12,309.71,306.62,309.08,61103.0,307.12,309.71,306.62,309.08,61103.0
2020-03-13 13:30:00,309.61,310.25,304.78,306.08,62455.0,309.61,310.25,304.78,306.08,62455.0
2020-03-13 13:40:00,306.05,309.77,306.01,309.77,53468.0,306.05,309.77,306.01,309.77,53468.0
2020-03-13 13:50:00,309.47,310.0,308.06,308.53,53892.0,309.47,310.0,308.06,308.53,53892.0
2020-03-13 14:00:00,308.54,308.54,303.25,304.73,71213.0,308.54,308.54,303.25,304.73,71213.0
2020-03-13 14:10:00,304.7,307.48,304.28,305.34,56662.0,304.7,307.48,304.28,305.34,56662.0
2020-03-13 14:20:00,305.72,306.2,303.09,303.26,74414.0,305.72,306.2,303.09,303.26,74414.0
2020-03-13 14:30:00,303.29,304.23,302.13,302.36,88785.0,303.29,304.23,302.13,302.36,88785.0
2020-03-13 14:40:00,302.41,306.64,301.6,304.74,120345.0,302.41,306.64,301.6,304.74,120345.0
2020-03-13 14:50:00,304.53,308.13,303.76,307.75,78158.0,304.53,308.13,303.76,307.75,78158.0
2020-03-13 15:00:00,307.64,309.47,307.43,309.05,127024.0,307.64,309.47,307.43,309.05,127024.0
2020-03-13 15:10:00,308.96,310.6,308.18,308.45,123940.0,308.96,310.6,308.18,308.45,123940.0
2020-03-13 15:20:00,308.42,312.85,308.28,311.35,156632.0,308.42,312.85,308.28,311.35,156632.0
2020-03-13 15:30:00,311.25,312.3,303.45,311.53,204912.0,311.25,312.3,303.45,311.53,204912.0
2020-03-13 15:40:00,311.56,319.27,311.4,319.27,262181.0,311.56,319.27,311.4,319.27,262181.0
2020-03-13 15:50:00,319.26,336.0,319.21,335.5,792114.0,319.26,336.0,319.21,335.5,792114.0
2020-03-16 09:30:00,287.77,288.36,286.55,288.36,1119.0,287.77,288.36,286.55,288.36,1119.0
2020-03-16 09:40:00,285.48,295.15,283.25,293.57,284623.0,285.48,295.15,283.25,293.57,284623.0
2020-03-16 09:50:00,293.16,304.35,292.0,300.29,262684.0,293.16,304.35,292.0,300.29,262684.0
2020-03-16 10:00:00,300.28,303.28,296.86,300.45,130509.0,300.28,303.28,296.86,300.45,130509.0
2020-03-16 10:10:00,300.65,301.13,296.07,296.52,115104.0,300.65,301.13,296.07,296.52,115104.0
2020-03-16 10:20:00,296.25,298.74,295.53,295.57,112608.0,296.25,298.74,295.53,295.57,112608.0
2020-03-16 10:30:00,295.61,301.77,295.56,301.77,160952.0,295.61,301.77,295.56,301.77,160952.0
2020-03-16 10:40:00,301.44,301.44,297.82,299.17,131007.0,301.44,301.44,297.82,299.17,131007.0
2020-03-16 10:50:00,298.87,302.37,298.22,300.17,126437.0,298.87,302.37,298.22,300.17,126437.0
2020-03-16 11:00:00,300.1,302.91,299.67,302.62,126582.0,300.1,302.91,299.67,302.62,126582.0
2020-03-16 11:10:00,302.62,306.5,302.38,305.84,123395.0,302.62,306.5,302.38,305.84,123395.0
2020-03-16 11:20:00,305.86,307.11,303.23,304.04,129478.0,305.86,307.11,303.23,304.04,129478.0
2020-03-16 11:30:00,304.68,304.94,299.87,303.36,90459.0,304.68,304.94,299.87,303.36,90459.0
2020-03-16 11:40:00,303.62,304.1,300.31,300.99,71901.0,303.62,304.1,300.31,300.99,71901.0
2020-03-16 11:50:00,301.04,302.71,299.88,302.71,68412.0,301.04,302.71,299.88,302.71,68412.0
2020-03-16 12:00:00,302.68,302.94,300.15,301.13,58959.0,302.68,302.94,300.15,301.13,58959.0
2020-03-16 12:10:00,301.24,301.24,297.9,298.52,70405.0,301.24,301.24,297.9,298.52,70405.0
2020-03-16 12:20:00,298.34,301.57,297.54,301.34,50320.0,298.34,301.57,297.54,301.34,50320.0
2020-03-16 12:30:00,301.55,304.44,301.07,303.47,74036.0,301.55,304.44,301.07,303.47,74036.0
2020-03-16 12:40:00,303.27,304.59,302.2,302.25,48121.0,303.27,304.59,302.2,302.25,48121.0
2020-03-16 12:50:00,302.4,302.5,300.0,300.85,57728.0,302.4,302.5,300.0,300.85,57728.0
2020-03-16 13:00:00,300.76,301.52,299.77,300.18,50138.0,300.76,301.52,299.77,300.18,50138.0
2020-03-16 13:10:00,299.95,303.42,299.73,300.33,89677.0,299.95,303.42,299.73,300.33,89677.0
2020-03-16 13:20:00,300.33,301.53,299.91,300.99,63855.0,300.33,301.53,299.91,300.99,63855.0
2020-03-16 13:30:00,300.54,300.76,298.85,299.97,83700.0,300.54,300.76,298.85,299.97,83700.0
2020-03-16 13:40:00,299.96,300.74,299.3,299.3,55789.0,299.96,300.74,299.3,299.3,55789.0
2020-03-16 13:50:00,299.41,300.78,299.0,299.71,64382.0,299.41,300.78,299.0,299.71,64382.0
2020-03-16 14:00:00,299.76,300.85,298.91,299.83,51074.0,299.76,300.85,298.91,299.83,51074.0
2020-03-16 14:10:00,299.56,300.28,298.63,298.93,67500.0,299.56,300.28,298.63,298.93,67500.0
2020-03-16 14:20:00,298.96,300.92,298.26,300.85,70141.0,298.96,300.92,298.26,300.85,70141.0
2020-03-16 14:30:00,300.81,305.53,299.89,300.91,86020.0,300.81,305.53,299.89,300.91,86020.0
2020-03-16 14:40:00,300.9,301.09,296.78,298.19,179653.0,300.9,301.09,296.78,298.19,179653.0
2020-03-16 14:50:00,298.41,300.25,296.64,298.95,123561.0,298.41,300.25,296.64,298.95,123561.0
2020-03-16 15:00:00,299.16,301.97,297.49,298.07,223127.0,299.16,301.97,297.49,298.07,223127.0
2020-03-16 15:10:00,298.19,299.0,296.79,297.84,91067.0,298.19,299.0,296.79,297.84,91067.0
2020-03-16 15:20:00,297.63,298.41,295.23,295.37,139048.0,297.63,298.41,295.23,295.37,139048.0
2020-03-16 15:30:00,295.15,295.2,289.2,290.49,168597.0,295.15,295.2,289.2,290.49,168597.0
2020-03-16 15:40:00,290.26,294.63,289.37,291.69,197719.0,290.26,294.63,289.37,291.69,197719.0
2020-03-16 15:50:00,291.47,292.22,285.1,286.2,638177.0,291.47,292.22,285.1,286.2,638177.0
2020-03-17 09:30:00,291.2,293.07,285.34,285.83,242963.0,291.2,293.07,285.34,285.83,242963.0
2020-03-17 09:40:00,285.99,288.93,284.0,285.59,118582.0,285.99,288.93,284.0,285.59,118582.0
2020-03-17 09:50:00,285.41,285.51,280.13,280.19,163377.0,285.41,285.51,280.13,280.19,163377.0
2020-03-17 10:00:00,280.21,282.5,278.35,281.8,107808.0,280.21,282.5,278.35,281.8,107808.0
2020-03-17 10:10:00,281.95,285.77,281.32,284.8,70068.0,281.95,285.77,281.32,284.8,70068.0
2020-03-17 10:20:00,284.77,286.96,283.71,285.46,66669.0,284.77,286.96,283.71,285.46,66669.0
2020-03-17 10:30:00,285.91,288.79,285.5,286.57,112743.0,285.91,288.79,285.5,286.57,112743.0
2020-03-17 10:40:00,286.99,292.37,286.03,291.55,115433.0,286.99,292.37,286.03,291.55,115433.0
2020-03-17 10:50:00,291.38,291.55,287.19,289.82,55998.0,291.38,291.55,287.19,289.82,55998.0
2020-03-17 11:00:00,289.83,296.99,289.22,296.94,69741.0,289.83,296.99,289.22,296.94,69741.0
2020-03-17 11:10:00,296.98,299.38,296.83,299.06,151150.0,296.98,299.38,296.83,299.06,151150.0
2020-03-17 11:20:00,299.07,300.0,296.95,298.81,111863.0,299.07,300.0,296.95,298.81,111863.0
2020-03-17 11:30:00,298.74,300.4,295.65,296.06,78285.0,298.74,300.4,295.65,296.06,78285.0
2020-03-17 11:40:00,296.04,302.27,295.86,301.61,76117.0,296.04,302.27,295.86,301.61,76117.0
2020-03-17 11:50:00,301.38,304.18,301.18,303.75,83093.0,301.38,304.18,301.18,303.75,83093.0
2020-03-17 12:00:00,303.68,307.5,302.09,307.25,85455.0,303.68,307.5,302.09,307.25,85455.0
2020-03-17 12:10:00,307.24,308.02,303.98,305.29,91240.0,307.24,308.02,303.98,305.29,91240.0
2020-03-17 12:20:00,305.57,305.89,301.16,302.36,73661.0,305.57,305.89,301.16,302.36,73661.0
2020-03-17 12:30:00,302.36,305.5,302.29,303.43,98120.0,302.36,305.5,302.29,303.43,98120.0
2020-03-17 12:40:00,303.56,303.57,301.06,302.85,49172.0,303.56,303.57,301.06,302.85,49172.0
2020-03-17 12:50:00,302.77,302.77,299.5,300.96,40297.0,302.77,302.77,299.5,300.96,40297.0
2020-03-17 13:00:00,301.5,302.94,298.01,298.19,57200.0,301.5,302.94,298.01,298.19,57200.0
2020-03-17 13:10:00,298.04,298.48,294.91,296.62,51084.0,298.04,298.48,294.91,296.62,51084.0
2020-03-17 13:20:00,296.28,297.95,295.97,296.79,34974.0,296.28,297.95,295.97,296.79,34974.0
2020-03-17 13:30:00,296.87,301.09,296.36,300.89,60313.0,296.87,301.09,296.36,300.89,60313.0
2020-03-17 13:40:00,300.83,304.0,300.1,303.61,65104.0,300.83,304.0,300.1,303.61,65104.0
2020-03-17 13:50:00,303.37,304.94,300.97,302.95,63318.0,303.37,304.94,300.97,302.95,63318.0
2020-03-17 14:00:00,302.81,305.1,301.18,304.77,79467.0,302.81,305.1,301.18,304.77,79467.0
2020-03-17 14:10:00,304.99,307.96,303.77,307.39,77662.0,304.99,307.96,303.77,307.39,77662.0
2020-03-17 14:20:00,307.63,307.86,303.45,306.54,59416.0,307.63,307.86,303.45,306.54,59416.0
2020-03-17 14:30:00,306.54,307.77,306.22,307.04,76877.0,306.54,307.77,306.22,307.04,76877.0
2020-03-17 14:40:00,306.91,307.38,300.71,301.57,85441.0,306.91,307.38,300.71,301.57,85441.0
2020-03-17 14:50:00,301.66,305.38,300.8,304.93,60199.0,301.66,305.38,300.8,304.93,60199.0
2020-03-17 15:00:00,304.7,304.86,297.28,301.31,100357.0,304.7,304.86,297.28,301.31,100357.0
2020-03-17 15:10:00,301.53,302.36,299.58,301.06,67493.0,301.53,302.36,299.58,301.06,67493.0
2020-03-17 15:20:00,301.2,301.74,298.91,300.62,82509.0,301.2,301.74,298.91,300.62,82509.0
2020-03-17 15:30:00,300.67,308.19,300.22,307.31,114655.0,300.67,308.19,300.22,307.31,114655.0
2020-03-17 15:40:00,307.21,312.9,306.89,312.18,219375.0,307.21,312.9,306.89,312.18,219375.0
2020-03-17 15:50:00,312.11,312.95,305.04,311.8,334555.0,312.11,312.95,305.04,311.8,334555.0
2020-03-18 09:30:00,289.0,295.0,286.48,288.75,190568.0,289.0,295.0,286.48,288.75,190568.0
2020-03-18 09:40:00,288.42,292.96,288.08,290.94,139000.0,288.42,292.96,288.08,290.94,139000.0
2020-03-18 09:50:00,290.9,295.77,290.12,293.68,137791.0,290.9,295.77,290.12,293.68,137791.0
2020-03-18 10:00:00,293.52,296.87,292.39,292.78,108054.0,293.52,296.87,292.39,292.78,108054.0
2020-03-18 10:10:00,292.88,295.25,292.2,292.4,89588.0,292.88,295.25,292.2,292.4,89588.0
2020-03-18 10:20:00,292.57,294.47,290.5,294.43,67644.0,292.57,294.47,290.5,294.43,67644.0
2020-03-18 10:30:00,294.45,295.6,292.63,293.72,61922.0,294.45,295.6,292.63,293.72,61922.0
2020-03-18 10:40:00,293.61,295.54,292.31,293.3,51411.0,293.61,295.54,292.31,293.3,51411.0
2020-03-18 10:50:00,293.52,293.55,288.23,289.64,63154.0,293.52,293.55,288.23,289.64,63154.0
2020-03-18 11:00:00,289.34,290.34,284.37,284.4,57723.0,289.34,290.34,284.37,284.4,57723.0
2020-03-18 11:10:00,284.35,285.43,283.39,284.43,81246.0,284.35,285.43,283.39,284.43,81246.0
2020-03-18 11:20:00,284.59,286.79,283.06,283.27,100700.0,284.59,286.79,283.06,283.27,100700.0
2020-03-18 11:30:00,283.5,284.21,281.35,281.44,149426.0,283.5,284.21,281.35,281.44,149426.0
2020-03-18 11:40:00,281.31,282.68,280.26,282.11,82296.0,281.31,282.68,280.26,282.11,82296.0
2020-03-18 11:50:00,282.23,285.95,282.05,285.51,99504.0,282.23,285.95,282.05,285.51,99504.0
2020-03-18 12:00:00,285.06,285.39,281.0,281.73,92408.0,285.06,285.39,281.0,281.73,92408.0
2020-03-18 12:10:00,282.13,283.33,279.0,279.39,116755.0,282.13,283.33,279.0,279.39,116755.0
2020-03-18 12:20:00,279.0,281.44,278.79,280.55,89830.0,279.0,281.44,278.79,280.55,89830.0
2020-03-18 12:30:00,280.54,281.0,278.29,278.98,77179.0,280.54,281.0,278.29,278.98,77179.0
2020-03-18 12:40:00,278.91,279.03,275.75,276.03,86121.0,278.91,279.03,275.75,276.03,86121.0
2020-03-18 12:50:00,276.09,276.14,271.81,271.81,62662.0,276.09,276.14,271.81,271.81,62662.0
2020-03-18 13:00:00,271.81,271.81,271.81,271.81,0.0,271.81,271.81,271.81,271.81,0.0
2020-03-18 13:10:00,270.0,272.42,267.01,267.81,129395.0,270.0,272.42,267.01,267.81,129395.0
2020-03-18 13:20:00,268.21,269.7,265.0,265.11,196058.0,268.21,269.7,265.0,265.11,196058.0
2020-03-18 13:30:00,265.0,265.17,255.13,263.19,200104.0,265.0,265.17,255.13,263.19,200104.0
2020-03-18 13:40:00,263.24,263.78,259.47,262.84,164058.0,263.24,263.78,259.47,262.84,164058.0
2020-03-18 13:50:00,263.06,263.22,257.52,258.9,92384.0,263.06,263.22,257.52,258.9,92384.0
2020-03-18 14:00:00,258.92,260.85,257.0,257.47,83764.0,258.92,260.85,257.0,257.47,83764.0
2020-03-18 14:10:00,257.75,263.94,257.0,263.21,103705.0,257.75,263.94,257.0,263.21,103705.0
2020-03-18 14:20:00,263.43,267.77,263.11,267.54,104948.0,263.43,267.77,263.11,267.54,104948.0
2020-03-18 14:30:00,267.6,271.48,266.19,271.15,101298.0,267.6,271.48,266.19,271.15,101298.0
2020-03-18 14:40:00,271.13,272.55,268.54,269.73,107917.0,271.13,272.55,268.54,269.73,107917.0
2020-03-18 14:50:00,269.81,276.64,269.64,276.15,118220.0,269.81,276.64,269.64,276.15,118220.0
2020-03-18 15:00:00,276.06,276.93,270.8,273.13,170822.0,276.06,276.93,270.8,273.13,170822.0
2020-03-18 15:10:00,273.44,276.85,273.33,276.76,151391.0,273.44,276.85,273.33,276.76,151391.0
2020-03-18 15:20:00,276.85,282.0,274.5,279.99,129695.0,276.85,282.0,274.5,279.99,129695.0
2020-03-18 15:30:00,280.09,284.09,279.2,283.31,162541.0,280.09,284.09,279.2,283.31,162541.0
2020-03-18 15:40:00,283.48,285.42,283.16,284.97,240230.0,283.48,285.42,283.16,284.97,240230.0
2020-03-18 15:50:00,284.8,295.48,283.15,295.48,540764.0,284.8,295.48,283.15,295.48,540764.0
2020-03-19 09:30:00,292.26,293.8,282.73,283.0,223115.0,292.26,293.8,282.73,283.0,223115.0
2020-03-19 09:40:00,282.88,285.0,281.1,283.96,231781.0,282.88,285.0,281.1,283.96,231781.0
2020-03-19 09:50:00,283.95,291.5,283.56,291.37,121886.0,283.95,291.5,283.56,291.37,121886.0
2020-03-19 10:00:00,291.35,296.96,288.69,296.88,121307.0,291.35,296.96,288.69,296.88,121307.0
2020-03-19 10:10:00,296.88,301.31,296.64,299.29,187251.0,296.88,301.31,296.64,299.29,187251.0
2020-03-19 10:20:00,299.19,300.84,295.36,298.66,99305.0,299.19,300.84,295.36,298.66,99305.0
2020-03-19 10:30:00,298.54,300.54,297.03,297.08,91673.0,298.54,300.54,297.03,297.08,91673.0
2020-03-19 10:40:00,297.37,299.62,293.52,293.52,103926.0,297.37,299.62,293.52,293.52,103926.0
2020-03-19 10:50:00,293.37,293.75,288.01,291.61,129050.0,293.37,293.75,288.01,291.61,129050.0
2020-03-19 11:00:00,291.71,294.97,291.54,292.93,73393.0,291.71,294.97,291.54,292.93,73393.0
2020-03-19 11:10:00,292.93,299.3,292.16,298.98,80260.0,292.93,299.3,292.16,298.98,80260.0
2020-03-19 11:20:00,298.97,303.79,298.83,303.0,144716.0,298.97,303.79,298.83,303.0,144716.0
2020-03-19 11:30:00,303.02,304.49,298.9,300.57,106519.0,303.02,304.49,298.9,300.57,106519.0
2020-03-19 11:40:00,300.58,302.36,300.3,301.22,52041.0,300.58,302.36,300.3,301.22,52041.0
2020-03-19 11:50:00,300.93,302.73,300.07,300.09,70492.0,300.93,302.73,300.07,300.09,70492.0
2020-03-19 12:00:00,300.3,302.96,299.23,302.23,80398.0,300.3,302.96,299.23,302.23,80398.0
2020-03-19 12:10:00,302.12,302.18,297.58,298.77,63387.0,302.12,302.18,297.58,298.77,63387.0
2020-03-19 12:20:00,298.88,303.0,298.86,302.91,52908.0,298.88,303.0,298.86,302.91,52908.0
2020-03-19 12:30:00,302.63,302.89,299.83,302.4,39432.0,302.63,302.89,299.83,302.4,39432.0
2020-03-19 12:40:00,302.22,306.39,301.3,305.53,65931.0,302.22,306.39,301.3,305.53,65931.0
2020-03-19 12:50:00,305.5,308.98,304.51,305.82,53768.0,305.5,308.98,304.51,305.82,53768.0
2020-03-19 13:00:00,305.61,306.86,303.41,306.09,49028.0,305.61,306.86,303.41,306.09,49028.0
2020-03-19 13:10:00,306.23,307.1,304.06,305.89,57568.0,306.23,307.1,304.06,305.89,57568.0
2020-03-19 13:20:00,305.95,307.3,304.05,305.12,37093.0,305.95,307.3,304.05,305.12,37093.0
2020-03-19 13:30:00,305.1,305.38,303.11,304.66,58670.0,305.1,305.38,303.11,304.66,58670.0
2020-03-19 13:40:00,304.32,307.0,303.89,305.94,49862.0,304.32,307.0,303.89,305.94,49862.0
2020-03-19 13:50:00,305.9,310.98,305.76,310.24,94639.0,305.9,310.98,305.76,310.24,94639.0
2020-03-19 14:00:00,310.46,311.64,309.0,310.0,89191.0,310.46,311.64,309.0,310.0,89191.0
2020-03-19 14:10:00,310.0,312.89,310.0,310.0,101957.0,310.0,312.89,310.0,310.0,101957.0
2020-03-19 14:20:00,310.32,312.7,309.06,310.96,69962.0,310.32,312.7,309.06,310.96,69962.0
2020-03-19 14:30:00,310.95,314.37,310.56,314.24,65952.0,310.95,314.37,310.56,314.24,65952.0
2020-03-19 14:40:00,314.34,318.11,314.34,317.0,124313.0,314.34,318.11,314.34,317.0,124313.0
2020-03-19 14:50:00,317.19,318.71,312.36,312.58,67363.0,317.19,318.71,312.36,312.58,67363.0
2020-03-19 15:00:00,312.54,312.66,309.75,309.85,86920.0,312.54,312.66,309.75,309.85,86920.0
2020-03-19 15:10:00,309.76,313.56,309.46,312.34,92345.0,309.76,313.56,309.46,312.34,92345.0
2020-03-19 15:20:00,312.59,314.39,311.5,312.36,79769.0,312.59,314.39,311.5,312.36,79769.0
2020-03-19 15:30:00,312.48,314.0,310.6,312.88,103729.0,312.48,314.0,310.6,312.88,103729.0
2020-03-19 15:40:00,312.88,314.84,311.83,314.45,131531.0,312.88,314.84,311.83,314.45,131531.0
2020-03-19 15:50:00,314.46,314.48,306.68,307.5,408044.0,314.46,314.48,306.68,307.5,408044.0
2020-03-20 09:30:00,312.92,319.5,310.24,315.75,814177.0,312.92,319.5,310.24,315.75,814177.0
2020-03-20 09:40:00,316.29,317.94,314.31,317.05,208333.0,316.29,317.94,314.31,317.05,208333.0
2020-03-20 09:50:00,317.04,320.0,316.31,318.77,126294.0,317.04,320.0,316.31,318.77,126294.0
2020-03-20 10:00:00,318.76,320.0,313.22,315.02,162926.0,318.76,320.0,313.22,315.02,162926.0
2020-03-20 10:10:00,314.94,316.72,313.86,315.55,108708.0,314.94,316.72,313.86,315.55,108708.0
2020-03-20 10:20:00,315.73,323.0,315.49,321.07,120578.0,315.73,323.0,315.49,321.07,120578.0
2020-03-20 10:30:00,321.02,324.8,321.0,322.82,67913.0,321.02,324.8,321.0,322.82,67913.0
2020-03-20 10:40:00,322.65,323.76,319.63,320.35,87450.0,322.65,323.76,319.63,320.35,87450.0
2020-03-20 10:50:00,320.56,322.9,320.17,322.78,60162.0,320.56,322.9,320.17,322.78,60162.0
2020-03-20 11:00:00,322.56,322.96,319.25,320.49,69253.0,322.56,322.96,319.25,320.49,69253.0
2020-03-20 11:10:00,320.5,321.15,318.33,319.97,108750.0,320.5,321.15,318.33,319.97,108750.0
2020-03-20 11:20:00,319.73,319.93,313.49,317.52,126312.0,319.73,319.93,313.49,317.52,126312.0
2020-03-20 11:30:00,317.38,318.76,315.85,316.96,48517.0,317.38,318.76,315.85,316.96,48517.0
2020-03-20 11:40:00,316.66,318.91,316.12,318.11,58913.0,316.66,318.91,316.12,318.11,58913.0
2020-03-20 11:50:00,318.53,320.23,317.57,319.3,140163.0,318.53,320.23,317.57,319.3,140163.0
2020-03-20 12:00:00,319.75,322.0,311.26,311.54,194602.0,319.75,322.0,311.26,311.54,194602.0
2020-03-20 12:10:00,311.68,312.01,307.23,309.36,209420.0,311.68,312.01,307.23,309.36,209420.0
2020-03-20 12:20:00,309.19,309.71,306.33,307.59,137416.0,309.19,309.71,306.33,307.59,137416.0
2020-03-20 12:30:00,307.56,312.42,307.29,309.99,66249.0,307.56,312.42,307.29,309.99,66249.0
2020-03-20 12:40:00,309.78,311.53,308.79,311.07,62513.0,309.78,311.53,308.79,311.07,62513.0
2020-03-20 12:50:00,310.95,314.06,310.74,312.06,121187.0,310.95,314.06,310.74,312.06,121187.0
2020-03-20 13:00:00,311.91,312.39,309.1,311.95,78944.0,311.91,312.39,309.1,311.95,78944.0
2020-03-20 13:10:00,311.6,312.59,310.0,312.09,43645.0,311.6,312.59,310.0,312.09,43645.0
2020-03-20 13:20:00,312.04,312.04,308.57,309.78,79608.0,312.04,312.04,308.57,309.78,79608.0
2020-03-20 13:30:00,309.88,311.16,308.71,310.7,64254.0,309.88,311.16,308.71,310.7,64254.0
2020-03-20 13:40:00,311.18,311.34,309.43,309.5,34670.0,311.18,311.34,309.43,309.5,34670.0
2020-03-20 13:50:00,309.56,311.49,309.49,311.48,60181.0,309.56,311.49,309.49,311.48,60181.0
2020-03-20 14:00:00,311.38,312.5,309.32,311.0,40355.0,311.38,312.5,309.32,311.0,40355.0
2020-03-20 14:10:00,311.24,311.55,307.27,308.5,120968.0,311.24,311.55,307.27,308.5,120968.0
2020-03-20 14:20:00,308.5,309.51,307.3,308.4,146410.0,308.5,309.51,307.3,308.4,146410.0
2020-03-20 14:30:00,308.53,309.42,305.91,307.39,80099.0,308.53,309.42,305.91,307.39,80099.0
2020-03-20 14:40:00,307.18,308.68,305.64,307.09,64717.0,307.18,308.68,305.64,307.09,64717.0
2020-03-20 14:50:00,307.2,307.76,303.0,303.79,99821.0,307.2,307.76,303.0,303.79,99821.0
2020-03-20 15:00:00,303.95,305.57,303.45,303.99,49024.0,303.95,305.57,303.45,303.99,49024.0
2020-03-20 15:10:00,303.78,305.13,300.06,300.16,69394.0,303.78,305.13,300.06,300.16,69394.0
2020-03-20 15:20:00,300.17,303.85,299.0,302.98,89983.0,300.17,303.85,299.0,302.98,89983.0
2020-03-20 15:30:00,303.48,305.9,299.01,299.87,82137.0,303.48,305.9,299.01,299.87,82137.0
2020-03-20 15:40:00,299.88,302.1,299.1,299.34,97622.0,299.88,302.1,299.1,299.34,97622.0
2020-03-20 15:50:00,299.23,299.39,293.77,294.98,333853.0,299.23,299.39,293.77,294.98,333853.0
2020-03-23 09:30:00,295.0,299.0,292.0,292.5,233043.0,295.0,299.0,292.0,292.5,233043.0
2020-03-23 09:40:00,292.5,298.29,287.78,297.01,132768.0,292.5,298.29,287.78,297.01,132768.0
2020-03-23 09:50:00,297.43,303.06,292.01,302.67,120695.0,297.43,303.06,292.01,302.67,120695.0
2020-03-23 10:00:00,302.98,304.95,300.23,304.25,79240.0,302.98,304.95,300.23,304.25,79240.0
2020-03-23 10:10:00,304.5,308.35,303.85,304.05,103684.0,304.5,308.35,303.85,304.05,103684.0
2020-03-23 10:20:00,304.33,306.0,302.74,305.47,77192.0,304.33,306.0,302.74,305.47,77192.0
2020-03-23 10:30:00,305.03,306.0,302.24,303.61,50541.0,305.03,306.0,302.24,303.61,50541.0
2020-03-23 10:40:00,303.96,304.75,301.34,301.88,53393.0,303.96,304.75,301.34,301.88,53393.0
2020-03-23 10:50:00,302.24,302.38,299.01,299.18,68996.0,302.24,302.38,299.01,299.18,68996.0
2020-03-23 11:00:00,299.18,300.69,297.52,300.65,81091.0,299.18,300.69,297.52,300.65,81091.0
2020-03-23 11:10:00,300.62,301.72,298.89,300.22,60293.0,300.62,301.72,298.89,300.22,60293.0
2020-03-23 11:20:00,300.39,300.4,296.4,297.63,86793.0,300.39,300.4,296.4,297.63,86793.0
2020-03-23 11:30:00,297.66,300.6,297.0,297.0,75995.0,297.66,300.6,297.0,297.0,75995.0
2020-03-23 11:40:00,297.29,297.62,294.58,296.6,76089.0,297.29,297.62,294.58,296.6,76089.0
2020-03-23 11:50:00,296.08,299.49,295.26,299.25,69585.0,296.08,299.49,295.26,299.25,69585.0
2020-03-23 12:00:00,299.16,302.97,299.15,299.15,79581.0,299.16,302.97,299.15,299.15,79581.0
2020-03-23 12:10:00,299.55,304.08,298.01,303.51,97482.0,299.55,304.08,298.01,303.51,97482.0
2020-03-23 12:20:00,304.02,304.58,301.26,302.07,68093.0,304.02,304.58,301.26,302.07,68093.0
2020-03-23 12:30:00,302.46,305.46,301.08,304.57,61277.0,302.46,305.46,301.08,304.57,61277.0
2020-03-23 12:40:00,304.72,310.2,304.26,309.8,90713.0,304.72,310.2,304.26,309.8,90713.0
2020-03-23 12:50:00,310.16,312.49,307.78,310.5,93067.0,310.16,312.49,307.78,310.5,93067.0
2020-03-23 13:00:00,310.52,310.53,306.49,308.84,71567.0,310.52,310.53,306.49,308.84,71567.0
2020-03-23 13:10:00,309.42,311.25,306.86,308.41,81998.0,309.42,311.25,306.86,308.41,81998.0
2020-03-23 13:20:00,308.4,309.06,306.2,306.72,75074.0,308.4,309.06,306.2,306.72,75074.0
2020-03-23 13:30:00,306.35,306.68,303.91,304.25,73770.0,306.35,306.68,303.91,304.25,73770.0
2020-03-23 13:40:00,304.64,310.27,304.11,309.9,101074.0,304.64,310.27,304.11,309.9,101074.0
2020-03-23 13:50:00,310.0,310.17,305.24,306.58,135636.0,310.0,310.17,305.24,306.58,135636.0
2020-03-23 14:00:00,306.56,309.61,304.18,307.44,109344.0,306.56,309.61,304.18,307.44,109344.0
2020-03-23 14:10:00,307.03,310.16,305.48,305.48,94468.0,307.03,310.16,305.48,305.48,94468.0
2020-03-23 14:20:00,305.23,308.5,303.96,307.79,92150.0,305.23,308.5,303.96,307.79,92150.0
2020-03-23 14:30:00,307.79,307.89,304.41,305.25,88177.0,307.79,307.89,304.41,305.25,88177.0
2020-03-23 14:40:00,305.28,308.0,304.64,307.74,63105.0,305.28,308.0,304.64,307.74,63105.0
2020-03-23 14:50:00,307.74,307.97,302.35,302.36,97673.0,307.74,307.97,302.35,302.36,97673.0
2020-03-23 15:00:00,302.59,306.12,302.2,304.36,80904.0,302.59,306.12,302.2,304.36,80904.0
2020-03-23 15:10:00,304.29,304.57,302.48,303.13,61126.0,304.29,304.57,302.48,303.13,61126.0
2020-03-23 15:20:00,302.84,302.84,300.02,300.83,69188.0,302.84,302.84,300.02,300.83,69188.0
2020-03-23 15:30:00,300.71,304.34,300.1,303.32,75017.0,300.71,304.34,300.1,303.32,75017.0
2020-03-23 15:40:00,303.4,305.69,301.83,303.09,104892.0,303.4,305.69,301.83,303.09,104892.0
2020-03-23 15:50:00,302.66,310.0,302.66,307.75,269740.0,302.66,310.0,302.66,307.75,269740.0
2020-03-24 09:30:00,322.96,326.99,322.0,324.03,221217.0,322.96,326.99,322.0,324.03,221217.0
2020-03-24 09:40:00,324.24,324.88,319.37,320.19,129111.0,324.24,324.88,319.37,320.19,129111.0
2020-03-24 09:50:00,320.2,323.86,319.42,320.05,85730.0,320.2,323.86,319.42,320.05,85730.0
2020-03-24 10:00:00,319.96,323.0,317.77,321.05,74391.0,319.96,323.0,317.77,321.05,74391.0
2020-03-24 10:10:00,320.88,322.45,319.85,320.63,77078.0,320.88,322.45,319.85,320.63,77078.0
2020-03-24 10:20:00,320.32,322.92,318.51,321.42,87753.0,320.32,322.92,318.51,321.42,87753.0
2020-03-24 10:30:00,321.41,322.25,320.04,321.73,47272.0,321.41,322.25,320.04,321.73,47272.0
2020-03-24 10:40:00,321.68,322.5,317.0,317.02,59686.0,321.68,322.5,317.0,317.02,59686.0
2020-03-24 10:50:00,317.4,318.13,316.22,317.93,66440.0,317.4,318.13,316.22,317.93,66440.0
2020-03-24 11:00:00,317.65,319.77,316.41,317.78,56350.0,317.65,319.77,316.41,317.78,56350.0
2020-03-24 11:10:00,317.76,319.66,317.35,318.73,43950.0,317.76,319.66,317.35,318.73,43950.0
2020-03-24 11:20:00,318.47,320.77,317.99,320.46,35826.0,318.47,320.77,317.99,320.46,35826.0
2020-03-24 11:30:00,320.06,321.5,319.04,321.47,48857.0,320.06,321.5,319.04,321.47,48857.0
2020-03-24 11:40:00,321.34,322.01,319.1,319.39,55168.0,321.34,322.01,319.1,319.39,55168.0
2020-03-24 11:50:00,319.41,319.84,317.96,319.52,71136.0,319.41,319.84,317.96,319.52,71136.0
2020-03-24 12:00:00,319.43,319.97,315.79,316.58,82751.0,319.43,319.97,315.79,316.58,82751.0
2020-03-24 12:10:00,316.63,317.31,314.0,314.11,67502.0,316.63,317.31,314.0,314.11,67502.0
2020-03-24 12:20:00,314.0,316.91,313.86,315.32,179296.0,314.0,316.91,313.86,315.32,179296.0
2020-03-24 12:30:00,315.16,315.46,313.19,313.46,135518.0,315.16,315.46,313.19,313.46,135518.0
2020-03-24 12:40:00,313.32,313.51,311.13,311.73,92436.0,313.32,313.51,311.13,311.73,92436.0
2020-03-24 12:50:00,311.93,311.94,309.41,309.72,97199.0,311.93,311.94,309.41,309.72,97199.0
2020-03-24 13:00:00,309.72,310.46,307.11,308.31,115271.0,309.72,310.46,307.11,308.31,115271.0
2020-03-24 13:10:00,308.15,309.77,307.29,308.46,73811.0,308.15,309.77,307.29,308.46,73811.0
2020-03-24 13:20:00,308.46,308.46,305.04,305.41,136037.0,308.46,308.46,305.04,305.41,136037.0
2020-03-24 13:30:00,305.4,307.4,305.4,306.18,132429.0,305.4,307.4,305.4,306.18,132429.0
2020-03-24 13:40:00,306.17,306.75,303.42,304.16,106865.0,306.17,306.75,303.42,304.16,106865.0
2020-03-24 13:50:00,304.34,305.5,302.84,304.29,65455.0,304.34,305.5,302.84,304.29,65455.0
2020-03-24 14:00:00,304.36,305.08,301.59,302.03,52111.0,304.36,305.08,301.59,302.03,52111.0
2020-03-24 14:10:00,302.14,304.11,301.64,304.09,83133.0,302.14,304.11,301.64,304.09,83133.0
2020-03-24 14:20:00,304.23,306.12,304.1,305.76,56693.0,304.23,306.12,304.1,305.76,56693.0
2020-03-24 14:30:00,305.76,308.06,304.73,307.9,65252.0,305.76,308.06,304.73,307.9,65252.0
2020-03-24 14:40:00,308.02,308.33,304.79,305.57,60198.0,308.02,308.33,304.79,305.57,60198.0
2020-03-24 14:50:00,305.4,309.75,305.38,309.75,66637.0,305.4,309.75,305.38,309.75,66637.0
2020-03-24 15:00:00,309.61,310.0,307.05,308.65,129593.0,309.61,310.0,307.05,308.65,129593.0
2020-03-24 15:10:00,308.62,309.59,306.25,308.03,129844.0,308.62,309.59,306.25,308.03,129844.0
2020-03-24 15:20:00,308.02,308.43,307.26,307.97,97666.0,308.02,308.43,307.26,307.97,97666.0
2020-03-24 15:30:00,308.03,310.0,307.14,308.68,122338.0,308.03,310.0,307.14,308.68,122338.0
2020-03-24 15:40:00,308.67,309.35,306.0,306.56,133265.0,308.67,309.35,306.0,306.56,133265.0
2020-03-24 15:50:00,306.27,311.53,306.01,310.58,473020.0,306.27,311.53,306.01,310.58,473020.0
2020-03-25 09:30:00,308.21,309.55,300.75,307.63,208276.0,308.21,309.55,300.75,307.63,208276.0
2020-03-25 09:40:00,307.63,307.7,303.12,303.9,88953.0,307.63,307.7,303.12,303.9,88953.0
2020-03-25 09:50:00,303.77,304.42,300.33,301.54,97399.0,303.77,304.42,300.33,301.54,97399.0
2020-03-25 10:00:00,301.61,301.73,298.67,300.65,181447.0,301.61,301.73,298.67,300.65,181447.0
2020-03-25 10:10:00,300.75,301.37,298.13,301.01,83927.0,300.75,301.37,298.13,301.01,83927.0
2020-03-25 10:20:00,300.75,304.0,300.6,304.0,72625.0,300.75,304.0,300.6,304.0,72625.0
2020-03-25 10:30:00,304.0,304.96,303.03,303.61,71249.0,304.0,304.96,303.03,303.61,71249.0
2020-03-25 10:40:00,303.53,304.93,302.21,303.53,43708.0,303.53,304.93,302.21,303.53,43708.0
2020-03-25 10:50:00,303.55,307.11,303.37,306.79,44522.0,303.55,307.11,303.37,306.79,44522.0
2020-03-25 11:00:00,306.8,307.58,305.93,307.36,45864.0,306.8,307.58,305.93,307.36,45864.0
2020-03-25 11:10:00,307.26,309.19,305.62,308.86,61024.0,307.26,309.19,305.62,308.86,61024.0
2020-03-25 11:20:00,308.72,310.29,307.74,309.22,49758.0,308.72,310.29,307.74,309.22,49758.0
2020-03-25 11:30:00,308.9,310.14,308.21,309.51,41200.0,308.9,310.14,308.21,309.51,41200.0
2020-03-25 11:40:00,309.18,309.57,306.33,309.01,38840.0,309.18,309.57,306.33,309.01,38840.0
2020-03-25 11:50:00,309.25,309.4,307.23,307.38,27627.0,309.25,309.4,307.23,307.38,27627.0
2020-03-25 12:00:00,307.38,310.38,307.35,309.04,65926.0,307.38,310.38,307.35,309.04,65926.0
2020-03-25 12:10:00,308.93,311.7,308.62,310.96,58306.0,308.93,311.7,308.62,310.96,58306.0
2020-03-25 12:20:00,310.82,312.42,310.26,311.94,64908.0,310.82,312.42,310.26,311.94,64908.0
2020-03-25 12:30:00,311.88,311.91,309.51,310.43,106126.0,311.88,311.91,309.51,310.43,106126.0
2020-03-25 12:40:00,310.48,311.2,309.67,310.11,36913.0,310.48,311.2,309.67,310.11,36913.0
2020-03-25 12:50:00,310.18,310.53,309.41,309.87,50265.0,310.18,310.53,309.41,309.87,50265.0
2020-03-25 13:00:00,309.91,312.1,309.77,312.08,49532.0,309.91,312.1,309.77,312.08,49532.0
2020-03-25 13:10:00,312.03,313.67,311.33,313.62,51391.0,312.03,313.67,311.33,313.62,51391.0
2020-03-25 13:20:00,313.41,313.74,311.16,312.06,61542.0,313.41,313.74,311.16,312.06,61542.0
2020-03-25 13:30:00,312.14,313.98,311.86,313.68,38097.0,312.14,313.98,311.86,313.68,38097.0
2020-03-25 13:40:00,313.67,317.65,313.66,315.68,68586.0,313.67,317.65,313.66,315.68,68586.0
2020-03-25 13:50:00,315.62,316.51,313.71,314.45,60984.0,315.62,316.51,313.71,314.45,60984.0
2020-03-25 14:00:00,314.41,314.89,310.66,311.24,55114.0,314.41,314.89,310.66,311.24,55114.0
2020-03-25 14:10:00,311.14,312.91,311.01,312.91,44312.0,311.14,312.91,311.01,312.91,44312.0
2020-03-25 14:20:00,312.62,313.14,311.5,312.28,54029.0,312.62,313.14,311.5,312.28,54029.0
2020-03-25 14:30:00,312.08,312.64,310.0,311.19,48403.0,312.08,312.64,310.0,311.19,48403.0
2020-03-25 14:40:00,310.98,312.53,310.04,311.57,40679.0,310.98,312.53,310.04,311.57,40679.0
2020-03-25 14:50:00,311.8,313.22,309.87,311.5,47977.0,311.8,313.22,309.87,311.5,47977.0
2020-03-25 15:00:00,311.46,312.8,310.99,311.85,45982.0,311.46,312.8,310.99,311.85,45982.0
2020-03-25 15:10:00,311.86,313.89,310.88,313.56,74431.0,311.86,313.89,310.88,313.56,74431.0
2020-03-25 15:20:00,313.48,315.15,312.77,313.55,79591.0,313.48,315.15,312.77,313.55,79591.0
2020-03-25 15:30:00,313.64,315.0,313.22,313.65,74873.0,313.64,315.0,313.22,313.65,74873.0
2020-03-25 15:40:00,313.62,314.32,307.46,308.52,100291.0,313.62,314.32,307.46,308.52,100291.0
2020-03-25 15:50:00,308.44,308.98,304.3,305.79,238183.0,308.44,308.98,304.3,305.79,238183.0
2020-03-26 09:30:00,305.99,314.88,305.69,314.22,118850.0,305.99,314.88,305.69,314.22,118850.0
2020-03-26 09:40:00,314.6,317.29,312.58,314.29,92609.0,314.6,317.29,312.58,314.29,92609.0
2020-03-26 09:50:00,314.27,316.65,311.04,315.57,67642.0,314.27,316.65,311.04,315.57,67642.0
2020-03-26 10:00:00,315.48,316.39,313.69,314.6,76941.0,315.48,316.39,313.69,314.6,76941.0
2020-03-26 10:10:00,314.57,316.58,313.48,316.44,52711.0,314.57,316.58,313.48,316.44,52711.0
2020-03-26 10:20:00,316.58,317.03,314.17,315.57,47414.0,316.58,317.03,314.17,315.57,47414.0
2020-03-26 10:30:00,315.04,320.11,315.04,315.15,57693.0,315.04,320.11,315.04,315.15,57693.0
2020-03-26 10:40:00,315.14,317.79,313.89,314.08,48808.0,315.14,317.79,313.89,314.08,48808.0
2020-03-26 10:50:00,313.93,314.26,311.2,314.09,57328.0,313.93,314.26,311.2,314.09,57328.0
2020-03-26 11:00:00,314.2,315.37,312.21,312.74,41983.0,314.2,315.37,312.21,312.74,41983.0
2020-03-26 11:10:00,312.88,315.47,312.81,315.47,47553.0,312.88,315.47,312.81,315.47,47553.0
2020-03-26 11:20:00,315.48,316.71,315.41,316.39,35606.0,315.48,316.71,315.41,316.39,35606.0
2020-03-26 11:30:00,316.57,319.0,316.5,318.65,58093.0,316.57,319.0,316.5,318.65,58093.0
2020-03-26 11:40:00,318.8,319.82,317.77,318.34,57141.0,318.8,319.82,317.77,318.34,57141.0
2020-03-26 11:50:00,318.25,318.45,315.37,317.01,41301.0,318.25,318.45,315.37,317.01,41301.0
2020-03-26 12:00:00,317.13,317.92,315.56,317.14,36225.0,317.13,317.92,315.56,317.14,36225.0
2020-03-26 12:10:00,317.22,317.27,315.53,316.34,45542.0,317.22,317.27,315.53,316.34,45542.0
2020-03-26 12:20:00,316.98,319.34,316.98,319.05,68128.0,316.98,319.34,316.98,319.05,68128.0
2020-03-26 12:30:00,319.18,319.63,318.1,318.82,33454.0,319.18,319.63,318.1,318.82,33454.0
2020-03-26 12:40:00,318.66,319.0,317.74,318.37,31524.0,318.66,319.0,317.74,318.37,31524.0
2020-03-26 12:50:00,318.6,319.56,318.0,318.41,30096.0,318.6,319.56,318.0,318.41,30096.0
2020-03-26 13:00:00,318.48,318.78,316.4,316.58,38647.0,318.48,318.78,316.4,316.58,38647.0
2020-03-26 13:10:00,316.76,317.39,316.0,317.05,33111.0,316.76,317.39,316.0,317.05,33111.0
2020-03-26 13:20:00,317.09,317.09,315.34,315.59,26391.0,317.09,317.09,315.34,315.59,26391.0
2020-03-26 13:30:00,315.44,315.65,313.9,315.28,32815.0,315.44,315.65,313.9,315.28,32815.0
2020-03-26 13:40:00,315.49,317.2,315.07,317.2,24024.0,315.49,317.2,315.07,317.2,24024.0
2020-03-26 13:50:00,317.16,318.36,316.86,317.06,23958.0,317.16,318.36,316.86,317.06,23958.0
2020-03-26 14:00:00,317.38,318.53,316.04,316.71,30862.0,317.38,318.53,316.04,316.71,30862.0
2020-03-26 14:10:00,316.88,317.34,315.75,317.33,27469.0,316.88,317.34,315.75,317.33,27469.0
2020-03-26 14:20:00,317.22,318.45,316.86,317.78,25915.0,317.22,318.45,316.86,317.78,25915.0
2020-03-26 14:30:00,317.99,319.05,317.57,318.5,43403.0,317.99,319.05,317.57,318.5,43403.0
2020-03-26 14:40:00,318.5,319.15,317.8,318.5,45123.0,318.5,319.15,317.8,318.5,45123.0
2020-03-26 14:50:00,318.43,319.45,316.95,319.25,60571.0,318.43,319.45,316.95,319.25,60571.0
2020-03-26 15:00:00,319.1,319.3,317.47,317.58,39381.0,319.1,319.3,317.47,317.58,39381.0
2020-03-26 15:10:00,317.51,318.02,316.81,317.6,49763.0,317.51,318.02,316.81,317.6,49763.0
2020-03-26 15:20:00,317.63,317.98,316.79,317.72,45208.0,317.63,317.98,316.79,317.72,45208.0
2020-03-26 15:30:00,317.7,319.05,315.43,315.91,66014.0,317.7,319.05,315.43,315.91,66014.0
2020-03-26 15:40:00,316.21,317.46,314.99,315.36,94256.0,316.21,317.46,314.99,315.36,94256.0
2020-03-26 15:50:00,315.48,324.43,315.48,322.67,505346.0,315.48,324.43,315.48,322.67,505346.0
2020-03-27 09:30:00,311.27,312.0,305.41,305.41,231886.0,311.27,312.0,305.41,305.41,231886.0
2020-03-27 09:40:00,305.34,305.72,300.63,301.45,190987.0,305.34,305.72,300.63,301.45,190987.0
2020-03-27 09:50:00,301.45,305.85,301.24,304.69,80774.0,301.45,305.85,301.24,304.69,80774.0
2020-03-27 10:00:00,304.86,306.86,304.13,306.86,59745.0,304.86,306.86,304.13,306.86,59745.0
2020-03-27 10:10:00,307.06,307.89,304.65,305.48,104590.0,307.06,307.89,304.65,305.48,104590.0
2020-03-27 10:20:00,305.31,306.3,304.11,304.74,43119.0,305.31,306.3,304.11,304.74,43119.0
2020-03-27 10:30:00,304.75,304.81,302.84,303.7,51161.0,304.75,304.81,302.84,303.7,51161.0
2020-03-27 10:40:00,303.84,304.28,302.57,302.84,68204.0,303.84,304.28,302.57,302.84,68204.0
2020-03-27 10:50:00,302.85,303.97,302.36,303.5,66561.0,302.85,303.97,302.36,303.5,66561.0
2020-03-27 11:00:00,303.53,306.65,303.5,306.6,60528.0,303.53,306.65,303.5,306.6,60528.0
2020-03-27 11:10:00,306.53,307.1,305.12,306.04,45014.0,306.53,307.1,305.12,306.04,45014.0
2020-03-27 11:20:00,305.93,305.93,304.2,304.79,44517.0,305.93,305.93,304.2,304.79,44517.0
2020-03-27 11:30:00,304.74,305.99,303.85,304.78,48324.0,304.74,305.99,303.85,304.78,48324.0
2020-03-27 11:40:00,304.85,305.14,302.94,303.14,47429.0,304.85,305.14,302.94,303.14,47429.0
2020-03-27 11:50:00,303.36,304.41,303.12,303.38,57126.0,303.36,304.41,303.12,303.38,57126.0
2020-03-27 12:00:00,303.33,303.44,302.1,302.45,50523.0,303.33,303.44,302.1,302.45,50523.0
2020-03-27 12:10:00,302.32,303.17,301.6,303.11,59889.0,302.32,303.17,301.6,303.11,59889.0
2020-03-27 12:20:00,303.0,304.79,302.73,304.15,40088.0,303.0,304.79,302.73,304.15,40088.0
2020-03-27 12:30:00,304.15,305.83,303.72,305.5,39279.0,304.15,305.83,303.72,305.5,39279.0
2020-03-27 12:40:00,305.36,306.33,305.12,305.42,26140.0,305.36,306.33,305.12,305.42,26140.0
2020-03-27 12:50:00,305.51,306.87,305.47,306.57,35274.0,305.51,306.87,305.47,306.57,35274.0
2020-03-27 13:00:00,306.58,307.2,305.92,305.92,59245.0,306.58,307.2,305.92,305.92,59245.0
2020-03-27 13:10:00,306.06,306.22,305.22,305.8,21963.0,306.06,306.22,305.22,305.8,21963.0
2020-03-27 13:20:00,306.0,306.24,304.85,305.06,40745.0,306.0,306.24,304.85,305.06,40745.0
2020-03-27 13:30:00,305.27,309.0,304.94,309.0,40936.0,305.27,309.0,304.94,309.0,40936.0
2020-03-27 13:40:00,308.97,310.0,308.16,309.46,43252.0,308.97,310.0,308.16,309.46,43252.0
2020-03-27 13:50:00,309.73,310.0,307.24,307.44,45328.0,309.73,310.0,307.24,307.44,45328.0
2020-03-27 14:00:00,307.5,308.27,306.57,307.18,28914.0,307.5,308.27,306.57,307.18,28914.0
2020-03-27 14:10:00,307.05,309.59,307.05,309.42,22447.0,307.05,309.59,307.05,309.42,22447.0
2020-03-27 14:20:00,309.42,309.88,308.55,309.52,35205.0,309.42,309.88,308.55,309.52,35205.0
2020-03-27 14:30:00,309.56,311.12,309.56,310.57,35900.0,309.56,311.12,309.56,310.57,35900.0
2020-03-27 14:40:00,310.46,310.71,308.71,309.34,23771.0,310.46,310.71,308.71,309.34,23771.0
2020-03-27 14:50:00,309.23,311.32,308.74,311.3,35964.0,309.23,311.32,308.74,311.3,35964.0
2020-03-27 15:00:00,311.26,312.79,310.16,312.43,64803.0,311.26,312.79,310.16,312.43,64803.0
2020-03-27 15:10:00,312.25,313.2,311.16,312.27,71396.0,312.25,313.2,311.16,312.27,71396.0
2020-03-27 15:20:00,312.27,314.29,311.69,312.5,59961.0,312.27,314.29,311.69,312.5,59961.0
2020-03-27 15:30:00,312.49,312.51,310.47,310.91,51072.0,312.49,312.51,310.47,310.91,51072.0
2020-03-27 15:40:00,310.56,310.85,307.71,307.94,66278.0,310.56,310.85,307.71,307.94,66278.0
2020-03-27 15:50:00,307.9,307.9,304.1,305.69,333930.0,307.9,307.9,304.1,305.69,333930.0
2020-03-30 09:30:00,309.16,313.59,308.01,312.38,160164.0,309.16,313.59,308.01,312.38,160164.0
2020-03-30 09:40:00,312.38,312.72,309.74,311.67,73513.0,312.38,312.72,309.74,311.67,73513.0
2020-03-30 09:50:00,311.77,314.86,311.49,314.67,67215.0,311.77,314.86,311.49,314.67,67215.0
2020-03-30 10:00:00,314.56,317.32,314.12,317.23,64411.0,314.56,317.32,314.12,317.23,64411.0
2020-03-30 10:10:00,317.04,319.54,315.85,319.17,72317.0,317.04,319.54,315.85,319.17,72317.0
2020-03-30 10:20:00,319.49,320.71,317.94,318.55,86858.0,319.49,320.71,317.94,318.55,86858.0
2020-03-30 10:30:00,318.78,321.17,318.03,321.0,66190.0,318.78,321.17,318.03,321.0,66190.0
2020-03-30 10:40:00,321.0,322.97,318.04,318.04,73573.0,321.0,322.97,318.04,318.04,73573.0
2020-03-30 10:50:00,318.22,318.44,315.52,316.66,68301.0,318.22,318.44,315.52,316.66,68301.0
2020-03-30 11:00:00,316.69,319.78,316.24,319.47,50790.0,316.69,319.78,316.24,319.47,50790.0
2020-03-30 11:10:00,319.42,320.43,318.5,318.69,45223.0,319.42,320.43,318.5,318.69,45223.0
2020-03-30 11:20:00,318.58,320.78,318.29,320.14,55747.0,318.58,320.78,318.29,320.14,55747.0
2020-03-30 11:30:00,320.25,320.25,317.83,317.85,36296.0,320.25,320.25,317.83,317.85,36296.0
2020-03-30 11:40:00,317.92,318.66,317.18,317.96,36713.0,317.92,318.66,317.18,317.96,36713.0
2020-03-30 11:50:00,318.02,318.53,317.2,318.01,37394.0,318.02,318.53,317.2,318.01,37394.0
2020-03-30 12:00:00,317.98,318.08,314.87,314.99,50311.0,317.98,318.08,314.87,314.99,50311.0
2020-03-30 12:10:00,315.23,317.93,315.03,317.72,46696.0,315.23,317.93,315.03,317.72,46696.0
2020-03-30 12:20:00,317.7,319.62,316.74,319.62,28736.0,317.7,319.62,316.74,319.62,28736.0
2020-03-30 12:30:00,319.58,320.37,318.74,319.99,40150.0,319.58,320.37,318.74,319.99,40150.0
2020-03-30 12:40:00,319.89,320.17,317.18,317.77,32074.0,319.89,320.17,317.18,317.77,32074.0
2020-03-30 12:50:00,318.3,320.89,318.27,320.71,33950.0,318.3,320.89,318.27,320.71,33950.0
2020-03-30 13:00:00,320.82,320.82,318.64,318.7,42538.0,320.82,320.82,318.64,318.7,42538.0
2020-03-30 13:10:00,318.75,320.4,318.56,319.8,27658.0,318.75,320.4,318.56,319.8,27658.0
2020-03-30 13:20:00,319.78,320.79,319.24,319.26,79537.0,319.78,320.79,319.24,319.26,79537.0
2020-03-30 13:30:00,319.47,319.56,317.77,318.45,41742.0,319.47,319.56,317.77,318.45,41742.0
2020-03-30 13:40:00,318.45,318.61,316.6,317.5,36116.0,318.45,318.61,316.6,317.5,36116.0
2020-03-30 13:50:00,317.34,318.92,316.87,317.74,42076.0,317.34,318.92,316.87,317.74,42076.0
2020-03-30 14:00:00,317.52,318.65,317.29,317.83,57261.0,317.52,318.65,317.29,317.83,57261.0
2020-03-30 14:10:00,317.92,318.46,316.91,318.35,27333.0,317.92,318.46,316.91,318.35,27333.0
2020-03-30 14:20:00,318.18,320.63,317.43,320.43,60528.0,318.18,320.63,317.43,320.43,60528.0
2020-03-30 14:30:00,320.26,320.59,319.57,320.37,37696.0,320.26,320.59,319.57,320.37,37696.0
2020-03-30 14:40:00,320.29,321.08,319.46,319.97,33746.0,320.29,321.08,319.46,319.97,33746.0
2020-03-30 14:50:00,320.12,321.91,320.12,321.38,70824.0,320.12,321.91,320.12,321.38,70824.0
2020-03-30 15:00:00,321.29,321.76,320.08,321.42,63556.0,321.29,321.76,320.08,321.42,63556.0
2020-03-30 15:10:00,321.45,322.4,321.42,322.38,71402.0,321.45,322.4,321.42,322.38,71402.0
2020-03-30 15:20:00,322.4,322.66,318.86,320.75,68956.0,322.4,322.66,318.86,320.75,68956.0
2020-03-30 15:30:00,320.9,322.08,319.87,321.79,61799.0,320.9,322.08,319.87,321.79,61799.0
2020-03-30 15:40:00,321.56,321.78,318.06,318.13,115537.0,321.56,321.78,318.06,318.13,115537.0
2020-03-30 15:50:00,318.2,319.78,316.76,318.89,324647.0,318.2,319.78,316.76,318.89,324647.0
2020-03-31 09:30:00,316.41,318.98,314.2,316.5,191694.0,316.41,318.98,314.2,316.5,191694.0
2020-03-31 09:40:00,316.55,316.92,313.35,314.69,84766.0,316.55,316.92,313.35,314.69,84766.0
2020-03-31 09:50:00,314.86,316.1,312.68,315.59,75009.0,314.86,316.1,312.68,315.59,75009.0
2020-03-31 10:00:00,315.56,318.73,315.32,317.76,59813.0,315.56,318.73,315.32,317.76,59813.0
2020-03-31 10:10:00,317.79,321.31,317.78,321.21,82736.0,317.79,321.31,317.78,321.21,82736.0
2020-03-31 10:20:00,321.19,322.16,320.34,321.83,75988.0,321.19,322.16,320.34,321.83,75988.0
2020-03-31 10:30:00,322.25,325.72,322.0,325.44,114482.0,322.25,325.72,322.0,325.44,114482.0
2020-03-31 10:40:00,325.28,326.34,323.1,324.55,89482.0,325.28,326.34,323.1,324.55,89482.0
2020-03-31 10:50:00,324.59,324.83,321.5,322.24,76073.0,324.59,324.83,321.5,322.24,76073.0
2020-03-31 11:00:00,322.25,322.35,319.33,321.02,72246.0,322.25,322.35,319.33,321.02,72246.0
2020-03-31 11:10:00,321.03,321.41,319.0,319.36,54478.0,321.03,321.41,319.0,319.36,54478.0
2020-03-31 11:20:00,319.53,321.63,319.21,321.45,57579.0,319.53,321.63,319.21,321.45,57579.0
2020-03-31 11:30:00,321.47,321.97,318.87,319.12,63784.0,321.47,321.97,318.87,319.12,63784.0
2020-03-31 11:40:00,319.19,320.31,318.59,318.99,84838.0,319.19,320.31,318.59,318.99,84838.0
2020-03-31 11:50:00,319.0,320.58,318.62,320.06,45141.0,319.0,320.58,318.62,320.06,45141.0
2020-03-31 12:00:00,320.16,321.4,319.42,321.36,42221.0,320.16,321.4,319.42,321.36,42221.0
2020-03-31 12:10:00,321.22,321.75,319.76,319.84,37939.0,321.22,321.75,319.76,319.84,37939.0
2020-03-31 12:20:00,319.74,320.12,318.12,318.84,52262.0,319.74,320.12,318.12,318.84,52262.0
2020-03-31 12:30:00,318.84,319.24,316.33,316.83,47584.0,318.84,319.24,316.33,316.83,47584.0
2020-03-31 12:40:00,317.07,318.69,316.99,318.51,51561.0,317.07,318.69,316.99,318.51,51561.0
2020-03-31 12:50:00,318.44,319.81,317.84,317.98,31909.0,318.44,319.81,317.84,317.98,31909.0
2020-03-31 13:00:00,318.08,319.32,317.82,319.23,26199.0,318.08,319.32,317.82,319.23,26199.0
2020-03-31 13:10:00,319.31,319.46,317.61,317.66,23283.0,319.31,319.46,317.61,317.66,23283.0
2020-03-31 13:20:00,317.5,318.58,316.52,318.07,34447.0,317.5,318.58,316.52,318.07,34447.0
2020-03-31 13:30:00,318.25,320.42,317.42,320.26,36411.0,318.25,320.42,317.42,320.26,36411.0
2020-03-31 13:40:00,320.28,321.5,320.14,320.52,39601.0,320.28,321.5,320.14,320.52,39601.0
2020-03-31 13:50:00,320.6,322.1,319.64,322.1,25805.0,320.6,322.1,319.64,322.1,25805.0
2020-03-31 14:00:00,321.86,322.18,320.2,320.92,28498.0,321.86,322.18,320.2,320.92,28498.0
2020-03-31 14:10:00,320.94,321.12,318.78,319.29,31839.0,320.94,321.12,318.78,319.29,31839.0
2020-03-31 14:20:00,319.5,320.6,319.1,320.47,26822.0,319.5,320.6,319.1,320.47,26822.0
2020-03-31 14:30:00,320.55,320.74,319.45,320.25,33952.0,320.55,320.74,319.45,320.25,33952.0
2020-03-31 14:40:00,320.21,320.21,317.13,318.5,46582.0,320.21,320.21,317.13,318.5,46582.0
2020-03-31 14:50:00,318.6,319.7,318.45,318.99,33089.0,318.6,319.7,318.45,318.99,33089.0
2020-03-31 15:00:00,319.05,319.92,317.7,317.92,44951.0,319.05,319.92,317.7,317.92,44951.0
2020-03-31 15:10:00,317.93,318.07,315.77,316.03,57802.0,317.93,318.07,315.77,316.03,57802.0
2020-03-31 15:20:00,316.04,316.26,313.89,313.91,72893.0,316.04,316.26,313.89,313.91,72893.0
2020-03-31 15:30:00,313.91,317.2,313.9,317.03,66109.0,313.91,317.2,313.9,317.03,66109.0
2020-03-31 15:40:00,316.77,317.27,314.83,314.84,79245.0,316.77,317.27,314.83,314.84,79245.0
2020-03-31 15:50:00,314.71,319.98,314.69,318.39,613644.0,314.71,319.98,314.69,318.39,613644.0
2020-04-01 09:30:00,307.0,308.01,303.68,307.36,192063.0,307.0,308.01,303.68,307.36,192063.0
2020-04-01 09:40:00,307.17,307.17,303.48,304.84,80182.0,307.17,307.17,303.48,304.84,80182.0
2020-04-01 09:50:00,304.84,306.3,303.17,305.25,85357.0,304.84,306.3,303.17,305.25,85357.0
2020-04-01 10:00:00,305.16,306.25,304.08,305.25,52952.0,305.16,306.25,304.08,305.25,52952.0
2020-04-01 10:10:00,305.36,305.38,303.41,303.66,91672.0,305.36,305.38,303.41,303.66,91672.0
2020-04-01 10:20:00,303.88,305.13,303.83,304.13,55729.0,303.88,305.13,303.83,304.13,55729.0
2020-04-01 10:30:00,303.9,307.08,303.27,306.4,74048.0,303.9,307.08,303.27,306.4,74048.0
2020-04-01 10:40:00,306.38,306.92,305.15,306.19,38107.0,306.38,306.92,305.15,306.19,38107.0
2020-04-01 10:50:00,306.01,307.21,305.75,307.21,40716.0,306.01,307.21,305.75,307.21,40716.0
2020-04-01 11:00:00,307.22,308.53,306.9,308.47,53623.0,307.22,308.53,306.9,308.47,53623.0
2020-04-01 11:10:00,308.45,309.62,308.21,308.32,41860.0,308.45,309.62,308.21,308.32,41860.0
2020-04-01 11:20:00,308.31,308.82,306.72,307.63,51333.0,308.31,308.82,306.72,307.63,51333.0
2020-04-01 11:30:00,307.42,308.01,306.42,306.47,32128.0,307.42,308.01,306.42,306.47,32128.0
2020-04-01 11:40:00,306.16,306.49,305.46,305.94,35604.0,306.16,306.49,305.46,305.94,35604.0
2020-04-01 11:50:00,305.91,307.44,305.72,306.5,29170.0,305.91,307.44,305.72,306.5,29170.0
2020-04-01 12:00:00,306.4,306.49,304.5,304.73,43019.0,306.4,306.49,304.5,304.73,43019.0
2020-04-01 12:10:00,304.87,305.53,304.85,305.4,29892.0,304.87,305.53,304.85,305.4,29892.0
2020-04-01 12:20:00,305.26,306.03,304.75,304.99,27620.0,305.26,306.03,304.75,304.99,27620.0
2020-04-01 12:30:00,305.42,305.95,303.9,304.16,35088.0,305.42,305.95,303.9,304.16,35088.0
2020-04-01 12:40:00,304.18,304.25,302.2,302.24,48731.0,304.18,304.25,302.2,302.24,48731.0
2020-04-01 12:50:00,302.38,304.1,302.23,302.91,38672.0,302.38,304.1,302.23,302.91,38672.0
2020-04-01 13:00:00,302.87,304.26,302.5,303.26,27413.0,302.87,304.26,302.5,303.26,27413.0
2020-04-01 13:10:00,303.42,304.01,302.65,303.88,41054.0,303.42,304.01,302.65,303.88,41054.0
2020-04-01 13:20:00,303.7,305.14,303.64,303.95,32322.0,303.7,305.14,303.64,303.95,32322.0
2020-04-01 13:30:00,303.99,304.02,303.18,303.73,26400.0,303.99,304.02,303.18,303.73,26400.0
2020-04-01 13:40:00,303.86,304.86,303.74,304.53,29389.0,303.86,304.86,303.74,304.53,29389.0
2020-04-01 13:50:00,304.56,306.19,304.06,305.7,27048.0,304.56,306.19,304.06,305.7,27048.0
2020-04-01 14:00:00,305.64,306.21,305.27,305.3,24574.0,305.64,306.21,305.27,305.3,24574.0
2020-04-01 14:10:00,305.36,305.51,304.1,304.39,17446.0,305.36,305.51,304.1,304.39,17446.0
2020-04-01 14:20:00,304.38,304.65,303.62,303.87,22661.0,304.38,304.65,303.62,303.87,22661.0
2020-04-01 14:30:00,303.79,304.5,302.91,304.21,31086.0,303.79,304.5,302.91,304.21,31086.0
2020-04-01 14:40:00,304.18,304.42,303.38,303.73,24400.0,304.18,304.42,303.38,303.73,24400.0
2020-04-01 14:50:00,303.88,303.88,301.96,302.13,35680.0,303.88,303.88,301.96,302.13,35680.0
2020-04-01 15:00:00,302.13,302.86,301.28,301.28,43156.0,302.13,302.86,301.28,301.28,43156.0
2020-04-01 15:10:00,301.43,301.93,301.27,301.55,44872.0,301.43,301.93,301.27,301.55,44872.0
2020-04-01 15:20:00,301.42,301.9,299.97,300.17,87330.0,301.42,301.9,299.97,300.17,87330.0
2020-04-01 15:30:00,300.07,300.51,299.5,299.79,86760.0,300.07,300.51,299.5,299.79,86760.0
2020-04-01 15:40:00,299.85,301.65,298.32,300.99,85120.0,299.85,301.65,298.32,300.99,85120.0
2020-04-01 15:50:00,300.87,302.32,299.57,301.21,247586.0,300.87,302.32,299.57,301.21,247586.0
2020-04-02 09:30:00,297.89,301.35,295.6,299.14,138349.0,297.89,301.35,295.6,299.14,138349.0
2020-04-02 09:40:00,299.34,299.99,295.31,295.54,110668.0,299.34,299.99,295.31,295.54,110668.0
2020-04-02 09:50:00,295.59,297.52,293.18,293.43,100219.0,295.59,297.52,293.18,293.43,100219.0
2020-04-02 10:00:00,293.78,297.94,293.52,297.94,80577.0,293.78,297.94,293.52,297.94,80577.0
2020-04-02 10:10:00,297.98,298.68,296.44,297.54,74504.0,297.98,298.68,296.44,297.54,74504.0
2020-04-02 10:20:00,297.74,301.1,297.74,300.95,61481.0,297.74,301.1,297.74,300.95,61481.0
2020-04-02 10:30:00,300.98,305.64,300.79,305.05,86831.0,300.98,305.64,300.79,305.05,86831.0
2020-04-02 10:40:00,304.69,304.7,300.53,301.11,66144.0,304.69,304.7,300.53,301.11,66144.0
2020-04-02 10:50:00,301.11,303.09,300.52,302.59,68804.0,301.11,303.09,300.52,302.59,68804.0
2020-04-02 11:00:00,302.71,303.63,301.27,301.62,50152.0,302.71,303.63,301.27,301.62,50152.0
2020-04-02 11:10:00,301.79,303.99,301.0,303.02,25661.0,301.79,303.99,301.0,303.02,25661.0
2020-04-02 11:20:00,303.09,303.38,301.7,303.13,21401.0,303.09,303.38,301.7,303.13,21401.0
2020-04-02 11:30:00,303.13,304.25,302.35,302.94,24148.0,303.13,304.25,302.35,302.94,24148.0
2020-04-02 11:40:00,303.13,304.77,303.01,304.65,29554.0,303.13,304.77,303.01,304.65,29554.0
2020-04-02 11:50:00,304.6,305.7,304.18,305.45,20519.0,304.6,305.7,304.18,305.45,20519.0
2020-04-02 12:00:00,305.45,306.5,304.53,305.57,20910.0,305.45,306.5,304.53,305.57,20910.0
2020-04-02 12:10:00,305.52,306.31,305.05,305.5,42733.0,305.52,306.31,305.05,305.5,42733.0
2020-04-02 12:20:00,305.63,306.2,304.49,304.49,27931.0,305.63,306.2,304.49,304.49,27931.0
2020-04-02 12:30:00,304.41,306.16,304.41,305.43,22687.0,304.41,306.16,304.41,305.43,22687.0
2020-04-02 12:40:00,305.05,306.35,304.65,306.05,28014.0,305.05,306.35,304.65,306.05,28014.0
2020-04-02 12:50:00,306.26,306.26,304.45,304.61,21119.0,306.26,306.26,304.45,304.61,21119.0
2020-04-02 13:00:00,304.83,305.33,303.88,303.88,27444.0,304.83,305.33,303.88,303.88,27444.0
2020-04-02 13:10:00,303.82,304.03,302.65,303.76,36419.0,303.82,304.03,302.65,303.76,36419.0
2020-04-02 13:20:00,303.65,304.39,302.16,302.67,36827.0,303.65,304.39,302.16,302.67,36827.0
2020-04-02 13:30:00,302.59,303.25,301.94,302.53,23915.0,302.59,303.25,301.94,302.53,23915.0
2020-04-02 13:40:00,302.7,304.14,302.61,303.76,38722.0,302.7,304.14,302.61,303.76,38722.0
2020-04-02 13:50:00,303.58,303.92,302.74,303.2,26091.0,303.58,303.92,302.74,303.2,26091.0
2020-04-02 14:00:00,303.04,303.04,300.42,300.42,40794.0,303.04,303.04,300.42,300.42,40794.0
2020-04-02 14:10:00,300.59,303.28,300.11,301.65,79104.0,300.59,303.28,300.11,301.65,79104.0
2020-04-02 14:20:00,301.5,302.3,299.05,299.05,72524.0,301.5,302.3,299.05,299.05,72524.0
2020-04-02 14:30:00,299.0,301.21,298.59,300.85,52188.0,299.0,301.21,298.59,300.85,52188.0
2020-04-02 14:40:00,300.72,301.01,299.7,300.07,52585.0,300.72,301.01,299.7,300.07,52585.0
2020-04-02 14:50:00,300.15,301.25,299.84,301.0,56534.0,300.15,301.25,299.84,301.0,56534.0
2020-04-02 15:00:00,301.04,301.44,300.5,301.3,84552.0,301.04,301.44,300.5,301.3,84552.0
2020-04-02 15:10:00,301.41,301.75,300.5,301.36,46792.0,301.41,301.75,300.5,301.36,46792.0
2020-04-02 15:20:00,301.31,301.55,300.16,300.58,51035.0,301.31,301.55,300.16,300.58,51035.0
2020-04-02 15:30:00,300.5,301.23,299.1,299.1,47019.0,300.5,301.23,299.1,299.1,47019.0
2020-04-02 15:40:00,298.94,301.96,298.94,300.57,48199.0,298.94,301.96,298.94,300.57,48199.0
2020-04-02 15:50:00,300.86,304.34,300.7,304.18,250321.0,300.86,304.34,300.7,304.18,250321.0
2020-04-03 09:30:00,302.06,303.47,298.08,300.46,146751.0,302.06,303.47,298.08,300.46,146751.0
2020-04-03 09:40:00,300.37,302.99,299.53,300.03,55461.0,300.37,302.99,299.53,300.03,55461.0
2020-04-03 09:50:00,300.13,300.23,298.19,299.31,69853.0,300.13,300.23,298.19,299.31,69853.0
2020-04-03 10:00:00,299.3,302.0,299.29,301.45,48740.0,299.3,302.0,299.29,301.45,48740.0
2020-04-03 10:10:00,301.57,301.8,298.23,298.23,60117.0,301.57,301.8,298.23,298.23,60117.0
2020-04-03 10:20:00,298.3,299.16,296.54,296.82,76440.0,298.3,299.16,296.54,296.82,76440.0
2020-04-03 10:30:00,297.0,297.17,293.71,294.0,98828.0,297.0,297.17,293.71,294.0,98828.0
2020-04-03 10:40:00,294.0,294.51,292.27,293.96,112833.0,294.0,294.51,292.27,293.96,112833.0
2020-04-03 10:50:00,293.73,294.8,293.22,294.38,88357.0,293.73,294.8,293.22,294.38,88357.0
2020-04-03 11:00:00,294.62,295.9,294.54,294.98,50729.0,294.62,295.9,294.54,294.98,50729.0
2020-04-03 11:10:00,294.98,295.57,293.83,294.17,47526.0,294.98,295.57,293.83,294.17,47526.0
2020-04-03 11:20:00,294.26,294.89,293.84,294.69,40408.0,294.26,294.89,293.84,294.69,40408.0
2020-04-03 11:30:00,294.54,295.63,294.29,295.0,57503.0,294.54,295.63,294.29,295.0,57503.0
2020-04-03 11:40:00,294.92,294.98,293.87,294.45,40402.0,294.92,294.98,293.87,294.45,40402.0
2020-04-03 11:50:00,294.48,294.68,293.91,294.39,45906.0,294.48,294.68,293.91,294.39,45906.0
2020-04-03 12:00:00,294.28,294.64,292.8,292.93,44047.0,294.28,294.64,292.8,292.93,44047.0
2020-04-03 12:10:00,293.09,293.17,291.57,292.63,75889.0,293.09,293.17,291.57,292.63,75889.0
2020-04-03 12:20:00,292.63,292.76,291.32,291.71,45595.0,292.63,292.76,291.32,291.71,45595.0
2020-04-03 12:30:00,291.7,292.88,291.31,292.7,151175.0,291.7,292.88,291.31,292.7,151175.0
2020-04-03 12:40:00,292.75,293.07,290.82,290.89,120108.0,292.75,293.07,290.82,290.89,120108.0
2020-04-03 12:50:00,290.88,292.78,290.86,292.65,27208.0,290.88,292.78,290.86,292.65,27208.0
2020-04-03 13:00:00,292.66,293.8,292.24,293.72,26625.0,292.66,293.8,292.24,293.72,26625.0
2020-04-03 13:10:00,293.73,293.73,292.63,293.52,16076.0,293.73,293.73,292.63,293.52,16076.0
2020-04-03 13:20:00,293.44,293.61,291.91,292.02,26084.0,293.44,293.61,291.91,292.02,26084.0
2020-04-03 13:30:00,292.0,292.73,291.24,292.57,33534.0,292.0,292.73,291.24,292.57,33534.0
2020-04-03 13:40:00,292.47,292.65,291.33,291.89,23606.0,292.47,292.65,291.33,291.89,23606.0
2020-04-03 13:50:00,292.02,292.2,290.5,291.24,41813.0,292.02,292.2,290.5,291.24,41813.0
2020-04-03 14:00:00,291.31,291.81,290.02,290.02,43904.0,291.31,291.81,290.02,290.02,43904.0
2020-04-03 14:10:00,290.18,290.3,289.71,289.92,70886.0,290.18,290.3,289.71,289.92,70886.0
2020-04-03 14:20:00,289.95,291.81,289.8,291.74,47272.0,289.95,291.81,289.8,291.74,47272.0
2020-04-03 14:30:00,291.6,293.2,291.2,292.78,46795.0,291.6,293.2,291.2,292.78,46795.0
2020-04-03 14:40:00,292.88,293.11,291.38,292.07,34436.0,292.88,293.11,291.38,292.07,34436.0
2020-04-03 14:50:00,292.16,294.15,291.95,293.48,41160.0,292.16,294.15,291.95,293.48,41160.0
2020-04-03 15:00:00,293.58,294.11,290.81,291.27,81616.0,293.58,294.11,290.81,291.27,81616.0
2020-04-03 15:10:00,291.04,292.55,290.68,292.26,48572.0,291.04,292.55,290.68,292.26,48572.0
2020-04-03 15:20:00,292.23,292.54,291.34,292.28,46573.0,292.23,292.54,291.34,292.28,46573.0
2020-04-03 15:30:00,292.17,292.9,291.1,291.3,70306.0,292.17,292.9,291.1,291.3,70306.0
2020-04-03 15:40:00,291.31,293.0,290.71,292.6,68844.0,291.31,293.0,290.71,292.6,68844.0
2020-04-03 15:50:00,292.63,294.43,292.63,293.51,217330.0,292.63,294.43,292.63,293.51,217330.0
2020-04-06 09:30:00,306.51,307.0,299.95,301.6,187907.0,306.51,307.0,299.95,301.6,187907.0
2020-04-06 09:40:00,301.52,304.32,300.83,303.93,101345.0,301.52,304.32,300.83,303.93,101345.0
2020-04-06 09:50:00,304.1,306.85,304.09,305.48,108800.0,304.1,306.85,304.09,305.48,108800.0
2020-04-06 10:00:00,305.47,306.39,304.65,306.39,66654.0,305.47,306.39,304.65,306.39,66654.0
2020-04-06 10:10:00,306.21,308.27,305.85,307.85,67251.0,306.21,308.27,305.85,307.85,67251.0
2020-04-06 10:20:00,307.93,309.99,307.62,309.6,145383.0,307.93,309.99,307.62,309.6,145383.0
2020-04-06 10:30:00,309.64,312.47,308.8,312.14,94659.0,309.64,312.47,308.8,312.14,94659.0
2020-04-06 10:40:00,312.05,312.21,308.85,309.7,83320.0,312.05,312.21,308.85,309.7,83320.0
2020-04-06 10:50:00,309.7,311.31,309.7,311.19,42227.0,309.7,311.31,309.7,311.19,42227.0
2020-04-06 11:00:00,311.13,313.13,310.94,313.01,59129.0,311.13,313.13,310.94,313.01,59129.0
2020-04-06 11:10:00,312.89,314.19,312.68,312.71,45569.0,312.89,314.19,312.68,312.71,45569.0
2020-04-06 11:20:00,312.61,313.08,311.82,312.97,49523.0,312.61,313.08,311.82,312.97,49523.0
2020-04-06 11:30:00,312.89,313.49,311.1,311.59,62354.0,312.89,313.49,311.1,311.59,62354.0
2020-04-06 11:40:00,311.6,312.8,311.5,312.5,51773.0,311.6,312.8,311.5,312.5,51773.0
2020-04-06 11:50:00,312.51,313.5,312.24,313.07,155876.0,312.51,313.5,312.24,313.07,155876.0
2020-04-06 12:00:00,313.03,313.69,312.52,313.25,39009.0,313.03,313.69,312.52,313.25,39009.0
2020-04-06 12:10:00,313.27,313.45,312.25,313.02,242194.0,313.27,313.45,312.25,313.02,242194.0
2020-04-06 12:20:00,313.13,314.32,312.91,314.03,96550.0,313.13,314.32,312.91,314.03,96550.0
2020-04-06 12:30:00,314.03,314.37,313.29,313.98,44589.0,314.03,314.37,313.29,313.98,44589.0
2020-04-06 12:40:00,314.0,314.1,313.38,313.54,39720.0,314.0,314.1,313.38,313.54,39720.0
2020-04-06 12:50:00,313.5,314.57,313.27,313.82,106648.0,313.5,314.57,313.27,313.82,106648.0
2020-04-06 13:00:00,313.75,313.93,312.46,312.53,25181.0,313.75,313.93,312.46,312.53,25181.0
2020-04-06 13:10:00,312.72,313.01,311.8,312.14,29102.0,312.72,313.01,311.8,312.14,29102.0
2020-04-06 13:20:00,312.24,312.24,311.6,312.07,40630.0,312.24,312.24,311.6,312.07,40630.0
2020-04-06 13:30:00,312.06,313.26,311.62,313.08,23921.0,312.06,313.26,311.62,313.08,23921.0
2020-04-06 13:40:00,313.18,313.8,313.08,313.36,51239.0,313.18,313.8,313.08,313.36,51239.0
2020-04-06 13:50:00,313.48,313.62,313.18,313.22,24705.0,313.48,313.62,313.18,313.22,24705.0
2020-04-06 14:00:00,313.36,313.51,312.52,312.54,31466.0,313.36,313.51,312.52,312.54,31466.0
2020-04-06 14:10:00,312.34,312.35,311.04,311.68,25518.0,312.34,312.35,311.04,311.68,25518.0
2020-04-06 14:20:00,311.76,311.92,310.88,311.4,40949.0,311.76,311.92,310.88,311.4,40949.0
2020-04-06 14:30:00,311.4,312.21,311.11,312.02,28346.0,311.4,312.21,311.11,312.02,28346.0
2020-04-06 14:40:00,311.88,313.46,311.68,313.46,19557.0,311.88,313.46,311.68,313.46,19557.0
2020-04-06 14:50:00,313.48,314.39,313.19,314.21,37083.0,313.48,314.39,313.19,314.21,37083.0
2020-04-06 15:00:00,314.21,316.58,314.2,316.52,77037.0,314.21,316.58,314.2,316.52,77037.0
2020-04-06 15:10:00,316.54,316.73,314.79,315.07,51810.0,316.54,316.73,314.79,315.07,51810.0
2020-04-06 15:20:00,314.86,315.96,314.51,315.94,62566.0,314.86,315.96,314.51,315.94,62566.0
2020-04-06 15:30:00,315.86,316.61,314.83,316.32,76259.0,315.86,316.61,314.83,316.32,76259.0
2020-04-06 15:40:00,316.45,317.43,315.88,316.84,80099.0,316.45,317.43,315.88,316.84,80099.0
2020-04-06 15:50:00,317.21,320.51,317.05,318.99,402165.0,317.21,320.51,317.05,318.99,402165.0
2020-04-07 09:30:00,327.31,328.32,320.65,322.15,231123.0,327.31,328.32,320.65,322.15,231123.0
2020-04-07 09:40:00,321.86,323.92,319.55,319.84,116405.0,321.86,323.92,319.55,319.84,116405.0
2020-04-07 09:50:00,320.04,322.24,319.24,319.32,102178.0,320.04,322.24,319.24,319.32,102178.0
2020-04-07 10:00:00,319.64,320.0,313.85,313.95,117021.0,319.64,320.0,313.85,313.95,117021.0
2020-04-07 10:10:00,313.99,315.5,312.54,314.7,114435.0,313.99,315.5,312.54,314.7,114435.0
2020-04-07 10:20:00,314.46,314.85,312.3,312.32,67489.0,314.46,314.85,312.3,312.32,67489.0
2020-04-07 10:30:00,312.43,314.2,311.63,312.74,107491.0,312.43,314.2,311.63,312.74,107491.0
2020-04-07 10:40:00,312.84,314.08,310.17,310.45,181561.0,312.84,314.08,310.17,310.45,181561.0
2020-04-07 10:50:00,310.48,310.52,307.52,308.23,235154.0,310.48,310.52,307.52,308.23,235154.0
2020-04-07 11:00:00,308.14,309.54,307.11,307.85,123671.0,308.14,309.54,307.11,307.85,123671.0
2020-04-07 11:10:00,307.79,309.29,306.3,308.78,150587.0,307.79,309.29,306.3,308.78,150587.0
2020-04-07 11:20:00,308.79,310.88,307.81,310.6,83556.0,308.79,310.88,307.81,310.6,83556.0
2020-04-07 11:30:00,310.73,313.85,310.53,313.56,124917.0,310.73,313.85,310.53,313.56,124917.0
2020-04-07 11:40:00,313.65,314.11,312.92,313.62,96798.0,313.65,314.11,312.92,313.62,96798.0
2020-04-07 11:50:00,313.53,313.58,308.02,310.09,146556.0,313.53,313.58,308.02,310.09,146556.0
2020-04-07 12:00:00,309.94,313.59,309.11,312.5,155678.0,309.94,313.59,309.11,312.5,155678.0
2020-04-07 12:10:00,312.45,313.25,312.32,312.9,102885.0,312.45,313.25,312.32,312.9,102885.0
2020-04-07 12:20:00,313.11,313.24,312.32,312.75,74969.0,313.11,313.24,312.32,312.75,74969.0
2020-04-07 12:30:00,312.75,313.0,310.88,311.35,87775.0,312.75,313.0,310.88,311.35,87775.0
2020-04-07 12:40:00,311.44,313.03,311.35,312.87,47677.0,311.44,313.03,311.35,312.87,47677.0
2020-04-07 12:50:00,312.87,313.44,312.43,312.9,51760.0,312.87,313.44,312.43,312.9,51760.0
2020-04-07 13:00:00,312.88,314.53,312.88,313.67,47247.0,312.88,314.53,312.88,313.67,47247.0
2020-04-07 13:10:00,313.79,315.25,313.2,313.36,56806.0,313.79,315.25,313.2,313.36,56806.0
2020-04-07 13:20:00,313.27,313.64,312.79,313.41,50295.0,313.27,313.64,312.79,313.41,50295.0
2020-04-07 13:30:00,313.38,313.4,311.63,312.53,30203.0,313.38,313.4,311.63,312.53,30203.0
2020-04-07 13:40:00,312.55,314.0,312.22,313.71,25559.0,312.55,314.0,312.22,313.71,25559.0
2020-04-07 13:50:00,313.41,314.16,312.57,314.16,20785.0,313.41,314.16,312.57,314.16,20785.0
2020-04-07 14:00:00,314.23,314.23,311.3,311.4,32712.0,314.23,314.23,311.3,311.4,32712.0
2020-04-07 14:10:00,311.49,312.01,310.21,310.55,31108.0,311.49,312.01,310.21,310.55,31108.0
2020-04-07 14:20:00,310.57,312.53,310.34,311.66,54742.0,310.57,312.53,310.34,311.66,54742.0
2020-04-07 14:30:00,311.53,312.26,310.65,310.66,34939.0,311.53,312.26,310.65,310.66,34939.0
2020-04-07 14:40:00,310.74,310.74,309.32,309.83,31061.0,310.74,310.74,309.32,309.83,31061.0
2020-04-07 14:50:00,309.93,310.1,308.03,309.05,41312.0,309.93,310.1,308.03,309.05,41312.0
2020-04-07 15:00:00,309.0,310.57,308.72,310.55,52541.0,309.0,310.57,308.72,310.55,52541.0
2020-04-07 15:10:00,310.77,312.02,310.18,310.3,32578.0,310.77,312.02,310.18,310.3,32578.0
2020-04-07 15:20:00,310.39,310.69,308.78,309.5,34288.0,310.39,310.69,308.78,309.5,34288.0
2020-04-07 15:30:00,309.56,311.73,308.56,311.4,55360.0,309.56,311.73,308.56,311.4,55360.0
2020-04-07 15:40:00,311.35,313.62,310.51,313.62,67031.0,311.35,313.62,310.51,313.62,67031.0
2020-04-07 15:50:00,313.09,313.09,308.44,308.93,238698.0,313.09,313.09,308.44,308.93,238698.0
2020-04-08 09:30:00,313.88,313.96,310.2,311.7,117039.0,313.88,313.96,310.2,311.7,117039.0
2020-04-08 09:40:00,312.06,313.0,310.08,310.45,62536.0,312.06,313.0,310.08,310.45,62536.0
2020-04-08 09:50:00,310.38,311.99,309.67,310.84,43126.0,310.38,311.99,309.67,310.84,43126.0
2020-04-08 10:00:00,310.91,311.41,309.28,309.67,53104.0,310.91,311.41,309.28,309.67,53104.0
2020-04-08 10:10:00,309.78,310.19,309.27,309.56,39119.0,309.78,310.19,309.27,309.56,39119.0
2020-04-08 10:20:00,309.57,309.94,309.1,309.71,51149.0,309.57,309.94,309.1,309.71,51149.0
2020-04-08 10:30:00,309.72,309.89,308.65,309.22,36415.0,309.72,309.89,308.65,309.22,36415.0
2020-04-08 10:40:00,309.31,309.6,308.52,309.49,44689.0,309.31,309.6,308.52,309.49,44689.0
2020-04-08 10:50:00,309.65,310.57,309.23,310.28,87919.0,309.65,310.57,309.23,310.28,87919.0
2020-04-08 11:00:00,310.22,310.47,309.62,310.1,44120.0,310.22,310.47,309.62,310.1,44120.0
2020-04-08 11:10:00,310.27,310.92,309.71,309.83,57944.0,310.27,310.92,309.71,309.83,57944.0
2020-04-08 11:20:00,309.9,310.33,309.62,309.79,100380.0,309.9,310.33,309.62,309.79,100380.0
2020-04-08 11:30:00,309.79,310.45,309.49,310.38,83980.0,309.79,310.45,309.49,310.38,83980.0
2020-04-08 11:40:00,310.45,310.69,309.48,309.49,62163.0,310.45,310.69,309.48,309.49,62163.0
2020-04-08 11:50:00,309.4,309.46,308.2,309.3,60886.0,309.4,309.46,308.2,309.3,60886.0
2020-04-08 12:00:00,309.32,310.97,309.07,310.79,55389.0,309.32,310.97,309.07,310.79,55389.0
2020-04-08 12:10:00,310.83,312.01,310.38,311.61,213208.0,310.83,312.01,310.38,311.61,213208.0
2020-04-08 12:20:00,311.62,313.03,311.62,311.91,62995.0,311.62,313.03,311.62,311.91,62995.0
2020-04-08 12:30:00,311.95,313.08,311.49,313.06,69319.0,311.95,313.08,311.49,313.06,69319.0
2020-04-08 12:40:00,313.2,314.26,312.92,313.7,70877.0,313.2,314.26,312.92,313.7,70877.0
2020-04-08 12:50:00,313.59,313.76,312.43,312.93,32589.0,313.59,313.76,312.43,312.93,32589.0
2020-04-08 13:00:00,312.98,313.88,312.09,313.32,37605.0,312.98,313.88,312.09,313.32,37605.0
2020-04-08 13:10:00,313.38,313.9,312.79,313.67,35580.0,313.38,313.9,312.79,313.67,35580.0
2020-04-08 13:20:00,313.67,314.23,313.33,313.38,19179.0,313.67,314.23,313.33,313.38,19179.0
2020-04-08 13:30:00,313.37,313.56,312.27,312.57,28524.0,313.37,313.56,312.27,312.57,28524.0
2020-04-08 13:40:00,312.61,312.81,311.76,312.53,22096.0,312.61,312.81,311.76,312.53,22096.0
2020-04-08 13:50:00,312.44,312.92,311.72,311.92,32711.0,312.44,312.92,311.72,311.92,32711.0
2020-04-08 14:00:00,311.99,314.29,311.75,314.18,39910.0,311.99,314.29,311.75,314.18,39910.0
2020-04-08 14:10:00,314.32,314.6,313.69,314.36,53156.0,314.32,314.6,313.69,314.36,53156.0
2020-04-08 14:20:00,314.36,315.92,314.06,315.75,75303.0,314.36,315.92,314.06,315.75,75303.0
2020-04-08 14:30:00,315.75,316.33,315.41,316.33,49662.0,315.75,316.33,315.41,316.33,49662.0
2020-04-08 14:40:00,316.35,317.72,316.34,316.72,65280.0,316.35,317.72,316.34,316.72,65280.0
2020-04-08 14:50:00,316.8,317.64,316.8,317.16,36538.0,316.8,317.64,316.8,317.16,36538.0
2020-04-08 15:00:00,317.1,317.65,316.86,317.19,32772.0,317.1,317.65,316.86,317.19,32772.0
2020-04-08 15:10:00,317.12,317.38,316.06,316.73,35911.0,317.12,317.38,316.06,316.73,35911.0
2020-04-08 15:20:00,316.82,316.94,315.28,316.1,54051.0,316.82,316.94,315.28,316.1,54051.0
2020-04-08 15:30:00,316.19,317.09,314.01,315.31,71644.0,316.19,317.09,314.01,315.31,71644.0
2020-04-08 15:40:00,315.31,316.38,313.51,315.87,111063.0,315.31,316.38,313.51,315.87,111063.0
2020-04-08 15:50:00,316.11,317.32,315.67,317.2,323520.0,316.11,317.32,315.67,317.2,323520.0
2020-04-09 09:30:00,318.93,319.58,313.29,317.4,210941.0,318.93,319.58,313.29,317.4,210941.0
2020-04-09 09:40:00,317.2,320.29,317.04,318.9,72545.0,317.2,320.29,317.04,318.9,72545.0
2020-04-09 09:50:00,318.99,319.9,316.08,319.59,57866.0,318.99,319.9,316.08,319.59,57866.0
2020-04-09 10:00:00,319.44,320.48,316.05,316.28,69724.0,319.44,320.48,316.05,316.28,69724.0
2020-04-09 10:10:00,316.45,317.55,313.28,313.28,59340.0,316.45,317.55,313.28,313.28,59340.0
2020-04-09 10:20:00,313.26,314.35,310.79,314.15,99820.0,313.26,314.35,310.79,314.15,99820.0
2020-04-09 10:30:00,314.16,314.61,312.57,314.56,72173.0,314.16,314.61,312.57,314.56,72173.0
2020-04-09 10:40:00,314.66,317.95,314.29,316.65,58319.0,314.66,317.95,314.29,316.65,58319.0
2020-04-09 10:50:00,316.64,317.67,316.13,317.22,53689.0,316.64,317.67,316.13,317.22,53689.0
2020-04-09 11:00:00,317.12,317.21,315.11,316.0,26879.0,317.12,317.21,315.11,316.0,26879.0
2020-04-09 11:10:00,316.16,316.53,314.59,314.63,21868.0,316.16,316.53,314.59,314.63,21868.0
2020-04-09 11:20:00,315.2,315.87,313.74,315.86,27662.0,315.2,315.87,313.74,315.86,27662.0
2020-04-09 11:30:00,315.78,316.9,315.4,316.72,20653.0,315.78,316.9,315.4,316.72,20653.0
2020-04-09 11:40:00,316.75,317.91,316.4,317.9,32075.0,316.75,317.91,316.4,317.9,32075.0
2020-04-09 11:50:00,317.96,318.28,316.81,317.12,23021.0,317.96,318.28,316.81,317.12,23021.0
2020-04-09 12:00:00,317.0,318.59,317.0,318.21,14406.0,317.0,318.59,317.0,318.21,14406.0
2020-04-09 12:10:00,318.43,318.44,317.16,318.44,27807.0,318.43,318.44,317.16,318.44,27807.0
2020-04-09 12:20:00,318.46,319.16,316.82,316.94,81320.0,318.46,319.16,316.82,316.94,81320.0
2020-04-09 12:30:00,316.89,317.78,316.41,317.66,18888.0,316.89,317.78,316.41,317.66,18888.0
2020-04-09 12:40:00,317.68,318.99,317.5,318.65,22249.0,317.68,318.99,317.5,318.65,22249.0
2020-04-09 12:50:00,318.7,319.52,318.18,319.2,20609.0,318.7,319.52,318.18,319.2,20609.0
2020-04-09 13:00:00,319.14,319.47,318.64,319.47,16931.0,319.14,319.47,318.64,319.47,16931.0
2020-04-09 13:10:00,319.32,320.05,318.81,319.85,31938.0,319.32,320.05,318.81,319.85,31938.0
2020-04-09 13:20:00,319.91,320.46,319.6,320.4,27112.0,319.91,320.46,319.6,320.4,27112.0
2020-04-09 13:30:00,320.5,320.78,319.14,319.35,46137.0,320.5,320.78,319.14,319.35,46137.0
2020-04-09 13:40:00,319.41,320.27,319.41,319.44,28022.0,319.41,320.27,319.41,319.44,28022.0
2020-04-09 13:50:00,319.47,320.06,318.77,319.21,39653.0,319.47,320.06,318.77,319.21,39653.0
2020-04-09 14:00:00,319.23,319.29,316.93,317.21,42523.0,319.23,319.29,316.93,317.21,42523.0
2020-04-09 14:10:00,317.63,318.46,317.23,317.41,32397.0,317.63,318.46,317.23,317.41,32397.0
2020-04-09 14:20:00,317.48,318.19,316.98,317.95,23987.0,317.48,318.19,316.98,317.95,23987.0
2020-04-09 14:30:00,317.64,318.92,317.43,318.81,38614.0,317.64,318.92,317.43,318.81,38614.0
2020-04-09 14:40:00,318.83,319.1,317.0,317.0,27212.0,318.83,319.1,317.0,317.0,27212.0
2020-04-09 14:50:00,317.21,317.26,316.0,317.02,25768.0,317.21,317.26,316.0,317.02,25768.0
2020-04-09 15:00:00,317.11,317.59,316.42,317.55,35558.0,317.11,317.59,316.42,317.55,35558.0
2020-04-09 15:10:00,317.41,317.95,316.68,316.68,38520.0,317.41,317.95,316.68,316.68,38520.0
2020-04-09 15:20:00,316.78,317.62,316.21,317.54,41007.0,316.78,317.62,316.21,317.54,41007.0
2020-04-09 15:30:00,317.66,318.29,317.34,318.18,46829.0,317.66,318.29,317.34,318.18,46829.0
2020-04-09 15:40:00,318.29,318.44,316.58,316.7,66324.0,318.29,318.44,316.58,316.7,66324.0
2020-04-09 15:50:00,316.79,319.45,316.48,318.68,221945.0,316.79,319.45,316.48,318.68,221945.0
2020-04-13 09:30:00,316.22,318.9,314.87,318.05,94497.0,316.22,318.9,314.87,318.05,94497.0
2020-04-13 09:40:00,318.63,319.12,314.52,315.2,40377.0,318.63,319.12,314.52,315.2,40377.0
2020-04-13 09:50:00,315.29,316.16,313.86,314.08,35528.0,315.29,316.16,313.86,314.08,35528.0
2020-04-13 10:00:00,314.27,317.04,313.75,317.04,33021.0,314.27,317.04,313.75,317.04,33021.0
2020-04-13 10:10:00,317.01,317.47,315.72,316.0,20832.0,317.01,317.47,315.72,316.0,20832.0
2020-04-13 10:20:00,316.28,316.52,314.24,314.98,33510.0,316.28,316.52,314.24,314.98,33510.0
2020-04-13 10:30:00,314.75,315.6,314.0,314.46,26340.0,314.75,315.6,314.0,314.46,26340.0
2020-04-13 10:40:00,314.34,316.23,314.21,315.66,20414.0,314.34,316.23,314.21,315.66,20414.0
2020-04-13 10:50:00,315.71,316.08,314.32,314.71,32786.0,315.71,316.08,314.32,314.71,32786.0
2020-04-13 11:00:00,314.7,314.99,314.16,314.44,18383.0,314.7,314.99,314.16,314.44,18383.0
2020-04-13 11:10:00,314.51,314.81,314.22,314.3,14748.0,314.51,314.81,314.22,314.3,14748.0
2020-04-13 11:20:00,314.4,316.41,314.11,316.24,28886.0,314.4,316.41,314.11,316.24,28886.0
2020-04-13 11:30:00,316.13,316.13,314.89,314.89,14535.0,316.13,316.13,314.89,314.89,14535.0
2020-04-13 11:40:00,314.91,315.78,314.16,315.65,11910.0,314.91,315.78,314.16,315.65,11910.0
2020-04-13 11:50:00,315.59,315.63,314.92,315.1,8767.0,315.59,315.63,314.92,315.1,8767.0
2020-04-13 12:00:00,315.0,315.77,314.88,315.22,11712.0,315.0,315.77,314.88,315.22,11712.0
2020-04-13 12:10:00,315.38,316.61,315.24,316.46,21414.0,315.38,316.61,315.24,316.46,21414.0
2020-04-13 12:20:00,316.48,316.98,316.1,316.41,16191.0,316.48,316.98,316.1,316.41,16191.0
2020-04-13 12:30:00,316.47,316.58,316.08,316.19,12414.0,316.47,316.58,316.08,316.19,12414.0
2020-04-13 12:40:00,316.3,316.89,316.2,316.78,6757.0,316.3,316.89,316.2,316.78,6757.0
2020-04-13 12:50:00,316.76,316.77,315.41,315.69,8751.0,316.76,316.77,315.41,315.69,8751.0
2020-04-13 13:00:00,315.72,316.94,315.26,316.88,18273.0,315.72,316.94,315.26,316.88,18273.0
2020-04-13 13:10:00,316.65,316.66,315.8,316.46,8181.0,316.65,316.66,315.8,316.46,8181.0
2020-04-13 13:20:00,316.44,316.55,315.8,316.55,15943.0,316.44,316.55,315.8,316.55,15943.0
2020-04-13 13:30:00,316.43,317.33,316.43,317.2,13572.0,316.43,317.33,316.43,317.2,13572.0
2020-04-13 13:40:00,317.18,317.65,317.18,317.56,18438.0,317.18,317.65,317.18,317.56,18438.0
2020-04-13 13:50:00,317.64,318.47,317.64,317.94,14446.0,317.64,318.47,317.64,317.94,14446.0
2020-04-13 14:00:00,318.21,318.7,317.7,318.09,13197.0,318.21,318.7,317.7,318.09,13197.0
2020-04-13 14:10:00,317.76,317.76,316.99,317.55,13080.0,317.76,317.76,316.99,317.55,13080.0
2020-04-13 14:20:00,317.61,317.83,316.95,317.59,13658.0,317.61,317.83,316.95,317.59,13658.0
2020-04-13 14:30:00,317.75,318.2,317.66,317.89,10646.0,317.75,318.2,317.66,317.89,10646.0
2020-04-13 14:40:00,317.93,318.56,317.24,318.34,24877.0,317.93,318.56,317.24,318.34,24877.0
2020-04-13 14:50:00,318.33,318.88,318.21,318.49,15265.0,318.33,318.88,318.21,318.49,15265.0
2020-04-13 15:00:00,318.51,318.52,317.63,317.84,17619.0,318.51,318.52,317.63,317.84,17619.0
2020-04-13 15:10:00,317.81,318.96,317.17,318.96,22056.0,317.81,318.96,317.17,318.96,22056.0
2020-04-13 15:20:00,318.92,319.29,318.31,318.66,30379.0,318.92,319.29,318.31,318.66,30379.0
2020-04-13 15:30:00,318.66,319.6,318.3,319.48,37652.0,318.66,319.6,318.3,319.48,37652.0
2020-04-13 15:40:00,319.55,320.23,318.86,319.94,64964.0,319.55,320.23,318.86,319.94,64964.0
2020-04-13 15:50:00,320.08,320.9,318.12,320.87,141975.0,320.08,320.9,318.12,320.87,141975.0
2020-04-14 09:30:00,328.77,332.79,328.47,331.76,227421.0,328.77,332.79,328.47,331.76,227421.0
2020-04-14 09:40:00,331.49,333.65,331.06,332.86,82815.0,331.49,333.65,331.06,332.86,82815.0
2020-04-14 09:50:00,332.88,333.77,331.96,333.15,52920.0,332.88,333.77,331.96,333.15,52920.0
2020-04-14 10:00:00,333.32,333.32,331.17,332.45,32177.0,333.32,333.32,331.17,332.45,32177.0
2020-04-14 10:10:00,332.46,333.66,332.46,333.09,44953.0,332.46,333.66,332.46,333.09,44953.0
2020-04-14 10:20:00,333.16,334.0,333.01,333.91,49657.0,333.16,334.0,333.01,333.91,49657.0
2020-04-14 10:30:00,333.9,334.29,332.71,332.91,41812.0,333.9,334.29,332.71,332.91,41812.0
2020-04-14 10:40:00,333.04,334.32,332.24,334.08,38664.0,333.04,334.32,332.24,334.08,38664.0
2020-04-14 10:50:00,334.15,334.51,333.59,334.01,31907.0,334.15,334.51,333.59,334.01,31907.0
2020-04-14 11:00:00,333.94,334.77,332.33,332.33,54220.0,333.94,334.77,332.33,332.33,54220.0
2020-04-14 11:10:00,332.47,332.86,331.31,331.42,47403.0,332.47,332.86,331.31,331.42,47403.0
2020-04-14 11:20:00,331.34,333.8,331.24,333.24,49590.0,331.34,333.8,331.24,333.24,49590.0
2020-04-14 11:30:00,333.12,333.9,333.02,333.23,46953.0,333.12,333.9,333.02,333.23,46953.0
2020-04-14 11:40:00,333.14,333.53,332.0,332.39,36582.0,333.14,333.53,332.0,332.39,36582.0
2020-04-14 11:50:00,332.78,333.86,332.57,333.41,36295.0,332.78,333.86,332.57,333.41,36295.0
2020-04-14 12:00:00,333.47,334.54,333.47,334.35,49403.0,333.47,334.54,333.47,334.35,49403.0
2020-04-14 12:10:00,334.39,334.94,333.59,334.86,41162.0,334.39,334.94,333.59,334.86,41162.0
2020-04-14 12:20:00,334.86,336.02,334.85,335.77,45300.0,334.86,336.02,334.85,335.77,45300.0
2020-04-14 12:30:00,335.84,336.37,335.41,336.0,23871.0,335.84,336.37,335.41,336.0,23871.0
2020-04-14 12:40:00,336.11,337.35,336.0,336.67,40302.0,336.11,337.35,336.0,336.67,40302.0
2020-04-14 12:50:00,336.86,337.37,336.81,337.0,33409.0,336.86,337.37,336.81,337.0,33409.0
2020-04-14 13:00:00,336.98,337.22,336.25,336.31,39907.0,336.98,337.22,336.25,336.31,39907.0
2020-04-14 13:10:00,336.39,337.71,336.39,337.09,26792.0,336.39,337.71,336.39,337.09,26792.0
2020-04-14 13:20:00,337.19,337.77,337.05,337.28,38686.0,337.19,337.77,337.05,337.28,38686.0
2020-04-14 13:30:00,337.36,338.08,337.32,337.86,37097.0,337.36,338.08,337.32,337.86,37097.0
2020-04-14 13:40:00,337.87,338.4,337.79,338.14,29283.0,337.87,338.4,337.79,338.14,29283.0
2020-04-14 13:50:00,338.08,339.12,338.08,338.19,25311.0,338.08,339.12,338.08,338.19,25311.0
2020-04-14 14:00:00,338.26,338.26,336.88,337.45,31937.0,338.26,338.26,336.88,337.45,31937.0
2020-04-14 14:10:00,337.39,338.84,337.23,338.82,39293.0,337.39,338.84,337.23,338.82,39293.0
2020-04-14 14:20:00,338.72,338.84,338.05,338.32,41025.0,338.72,338.84,338.05,338.32,41025.0
2020-04-14 14:30:00,338.4,339.36,338.26,338.99,45591.0,338.4,339.36,338.26,338.99,45591.0
2020-04-14 14:40:00,338.98,339.6,338.85,339.5,37634.0,338.98,339.6,338.85,339.5,37634.0
2020-04-14 14:50:00,339.58,341.39,339.52,341.34,135036.0,339.58,341.39,339.52,341.34,135036.0
2020-04-14 15:00:00,341.35,341.75,340.68,341.32,99141.0,341.35,341.75,340.68,341.32,99141.0
2020-04-14 15:10:00,341.24,341.9,340.44,341.44,81758.0,341.24,341.9,340.44,341.44,81758.0
2020-04-14 15:20:00,341.43,342.1,340.61,341.93,86215.0,341.43,342.1,340.61,341.93,86215.0
2020-04-14 15:30:00,342.0,342.06,340.4,340.58,89996.0,342.0,342.06,340.4,340.58,89996.0
2020-04-14 15:40:00,340.6,341.27,340.49,340.94,92155.0,340.6,341.27,340.49,340.94,92155.0
2020-04-14 15:50:00,340.93,341.43,339.76,340.77,263740.0,340.93,341.43,339.76,340.77,263740.0
2020-04-15 09:30:00,335.34,338.15,333.23,337.44,160944.0,335.34,338.15,333.23,337.44,160944.0
2020-04-15 09:40:00,337.08,337.08,331.75,334.0,73878.0,337.08,337.08,331.75,334.0,73878.0
2020-04-15 09:50:00,334.12,335.25,333.2,334.1,40925.0,334.12,335.25,333.2,334.1,40925.0
2020-04-15 10:00:00,334.25,334.55,332.91,333.19,45427.0,334.25,334.55,332.91,333.19,45427.0
2020-04-15 10:10:00,333.24,334.19,332.47,332.47,33907.0,333.24,334.19,332.47,332.47,33907.0
2020-04-15 10:20:00,332.36,335.17,332.28,334.99,30243.0,332.36,335.17,332.28,334.99,30243.0
2020-04-15 10:30:00,334.73,335.58,333.93,334.82,37681.0,334.73,335.58,333.93,334.82,37681.0
2020-04-15 10:40:00,334.93,336.82,334.81,336.75,35291.0,334.93,336.82,334.81,336.75,35291.0
2020-04-15 10:50:00,336.71,337.75,336.29,337.27,33353.0,336.71,337.75,336.29,337.27,33353.0
2020-04-15 11:00:00,337.19,337.65,336.21,336.55,36155.0,337.19,337.65,336.21,336.55,36155.0
2020-04-15 11:10:00,336.79,337.8,336.1,336.47,22453.0,336.79,337.8,336.1,336.47,22453.0
2020-04-15 11:20:00,336.47,336.89,335.58,336.74,28595.0,336.47,336.89,335.58,336.74,28595.0
2020-04-15 11:30:00,336.82,337.04,334.85,334.94,27814.0,336.82,337.04,334.85,334.94,27814.0
2020-04-15 11:40:00,334.88,335.11,334.3,334.52,18868.0,334.88,335.11,334.3,334.52,18868.0
2020-04-15 11:50:00,334.54,335.41,334.0,334.0,20179.0,334.54,335.41,334.0,334.0,20179.0
2020-04-15 12:00:00,334.27,335.44,333.92,334.42,28826.0,334.27,335.44,333.92,334.42,28826.0
2020-04-15 12:10:00,334.41,334.6,333.69,334.05,17769.0,334.41,334.6,333.69,334.05,17769.0
2020-04-15 12:20:00,333.88,335.92,333.87,335.8,25709.0,333.88,335.92,333.87,335.8,25709.0
2020-04-15 12:30:00,335.69,336.34,335.65,335.71,17958.0,335.69,336.34,335.65,335.71,17958.0
2020-04-15 12:40:00,335.73,336.5,335.55,336.05,15017.0,335.73,336.5,335.55,336.05,15017.0
2020-04-15 12:50:00,336.22,337.14,336.02,336.22,19918.0,336.22,337.14,336.02,336.22,19918.0
2020-04-15 13:00:00,336.05,336.26,334.94,334.94,13835.0,336.05,336.26,334.94,334.94,13835.0
2020-04-15 13:10:00,334.86,336.22,334.86,336.06,13814.0,334.86,336.22,334.86,336.06,13814.0
2020-04-15 13:20:00,336.0,336.31,335.52,335.61,16431.0,336.0,336.31,335.52,335.61,16431.0
2020-04-15 13:30:00,335.77,336.22,335.52,335.52,13581.0,335.77,336.22,335.52,335.52,13581.0
2020-04-15 13:40:00,335.67,336.77,335.6,336.44,15499.0,335.67,336.77,335.6,336.44,15499.0
2020-04-15 13:50:00,336.34,336.58,335.68,335.69,15405.0,336.34,336.58,335.68,335.69,15405.0
2020-04-15 14:00:00,335.61,336.58,335.61,336.38,14221.0,335.61,336.58,335.61,336.38,14221.0
2020-04-15 14:10:00,336.24,337.1,336.13,336.89,14129.0,336.24,337.1,336.13,336.89,14129.0
2020-04-15 14:20:00,336.95,337.71,336.49,337.05,26907.0,336.95,337.71,336.49,337.05,26907.0
2020-04-15 14:30:00,337.03,337.38,336.6,337.37,20706.0,337.03,337.38,336.6,337.37,20706.0
2020-04-15 14:40:00,337.2,337.65,336.89,337.52,22257.0,337.2,337.65,336.89,337.52,22257.0
2020-04-15 14:50:00,337.54,338.7,337.15,338.7,29596.0,337.54,338.7,337.15,338.7,29596.0
2020-04-15 15:00:00,338.75,339.23,337.24,337.59,28097.0,338.75,339.23,337.24,337.59,28097.0
2020-04-15 15:10:00,337.54,337.84,337.11,337.56,43551.0,337.54,337.84,337.11,337.56,43551.0
2020-04-15 15:20:00,337.49,337.54,336.13,336.5,26539.0,337.49,337.54,336.13,336.5,26539.0
2020-04-15 15:30:00,336.5,336.88,335.9,336.28,42297.0,336.5,336.88,335.9,336.28,42297.0
2020-04-15 15:40:00,336.18,336.27,334.79,334.94,81695.0,336.18,336.27,334.79,334.94,81695.0
2020-04-15 15:50:00,334.97,334.97,329.64,332.49,358889.0,334.97,334.97,329.64,332.49,358889.0
2020-04-16 09:30:00,339.71,342.14,337.02,339.02,163349.0,339.71,342.14,337.02,339.02,163349.0
2020-04-16 09:40:00,338.9,340.5,338.19,339.0,41500.0,338.9,340.5,338.19,339.0,41500.0
2020-04-16 09:50:00,339.0,339.26,338.18,339.13,43300.0,339.0,339.26,338.18,339.13,43300.0
2020-04-16 10:00:00,339.17,339.39,336.37,337.73,63336.0,339.17,339.39,336.37,337.73,63336.0
2020-04-16 10:10:00,337.81,337.88,336.03,337.87,48887.0,337.81,337.88,336.03,337.87,48887.0
2020-04-16 10:20:00,337.73,338.58,337.72,338.44,49767.0,337.73,338.58,337.72,338.44,49767.0
2020-04-16 10:30:00,338.38,339.53,337.76,338.12,40825.0,338.38,339.53,337.76,338.12,40825.0
2020-04-16 10:40:00,338.09,341.07,337.96,340.59,50028.0,338.09,341.07,337.96,340.59,50028.0
2020-04-16 10:50:00,340.51,341.53,339.83,341.53,34954.0,340.51,341.53,339.83,341.53,34954.0
2020-04-16 11:00:00,341.54,342.14,341.02,341.13,54032.0,341.54,342.14,341.02,341.13,54032.0
2020-04-16 11:10:00,341.11,342.38,341.09,342.38,60836.0,341.11,342.38,341.09,342.38,60836.0
2020-04-16 11:20:00,342.53,344.39,342.3,343.92,69141.0,342.53,344.39,342.3,343.92,69141.0
2020-04-16 11:30:00,343.92,344.08,342.5,343.92,118189.0,343.92,344.08,342.5,343.92,118189.0
2020-04-16 11:40:00,343.95,344.54,342.73,343.71,37890.0,343.95,344.54,342.73,343.71,37890.0
2020-04-16 11:50:00,343.62,345.52,343.38,344.44,63949.0,343.62,345.52,343.38,344.44,63949.0
2020-04-16 12:00:00,344.64,344.73,343.65,343.93,85923.0,344.64,344.73,343.65,343.93,85923.0
2020-04-16 12:10:00,343.85,344.13,342.79,342.98,94656.0,343.85,344.13,342.79,342.98,94656.0
2020-04-16 12:20:00,342.83,344.0,342.44,343.35,69315.0,342.83,344.0,342.44,343.35,69315.0
2020-04-16 12:30:00,343.32,343.33,339.23,341.13,154567.0,343.32,343.33,339.23,341.13,154567.0
2020-04-16 12:40:00,341.11,341.88,340.23,341.37,71395.0,341.11,341.88,340.23,341.37,71395.0
2020-04-16 12:50:00,341.22,341.26,339.54,340.03,38487.0,341.22,341.26,339.54,340.03,38487.0
2020-04-16 13:00:00,339.93,340.33,339.08,339.31,33891.0,339.93,340.33,339.08,339.31,33891.0
2020-04-16 13:10:00,339.27,340.5,339.21,340.22,33573.0,339.27,340.5,339.21,340.22,33573.0
2020-04-16 13:20:00,340.14,340.45,339.21,339.64,48695.0,340.14,340.45,339.21,339.64,48695.0
2020-04-16 13:30:00,339.61,340.48,339.27,339.34,38578.0,339.61,340.48,339.27,339.34,38578.0
2020-04-16 13:40:00,339.34,340.5,339.33,340.37,28842.0,339.34,340.5,339.33,340.37,28842.0
2020-04-16 13:50:00,340.36,340.56,338.78,339.45,41232.0,340.36,340.56,338.78,339.45,41232.0
2020-04-16 14:00:00,339.44,339.59,338.44,339.39,20103.0,339.44,339.59,338.44,339.39,20103.0
2020-04-16 14:10:00,339.44,340.41,338.92,340.11,27869.0,339.44,340.41,338.92,340.11,27869.0
2020-04-16 14:20:00,340.06,341.23,339.85,341.17,47501.0,340.06,341.23,339.85,341.17,47501.0
2020-04-16 14:30:00,341.16,343.48,341.15,342.8,38821.0,341.16,343.48,341.15,342.8,38821.0
2020-04-16 14:40:00,342.7,343.15,341.95,341.98,33155.0,342.7,343.15,341.95,341.98,33155.0
2020-04-16 14:50:00,342.07,342.94,341.4,342.54,35758.0,342.07,342.94,341.4,342.54,35758.0
2020-04-16 15:00:00,342.43,342.65,340.65,341.06,56109.0,342.43,342.65,340.65,341.06,56109.0
2020-04-16 15:10:00,341.06,341.66,340.35,340.67,48595.0,341.06,341.66,340.35,340.67,48595.0
2020-04-16 15:20:00,340.73,342.58,340.64,342.47,38769.0,340.73,342.58,340.64,342.47,38769.0
2020-04-16 15:30:00,342.59,343.26,341.7,342.42,78217.0,342.59,343.26,341.7,342.42,78217.0
2020-04-16 15:40:00,342.51,342.96,341.85,342.16,76891.0,342.51,342.96,341.85,342.16,76891.0
2020-04-16 15:50:00,342.22,344.35,342.22,342.73,245225.0,342.22,344.35,342.22,342.73,245225.0
2020-04-17 09:30:00,349.76,350.38,342.54,343.93,320548.0,349.76,350.38,342.54,343.93,320548.0
2020-04-17 09:40:00,343.82,345.5,343.34,344.8,64730.0,343.82,345.5,343.34,344.8,64730.0
2020-04-17 09:50:00,344.74,345.79,343.79,344.95,65502.0,344.74,345.79,343.79,344.95,65502.0
2020-04-17 10:00:00,345.14,347.82,344.75,347.43,61623.0,345.14,347.82,344.75,347.43,61623.0
2020-04-17 10:10:00,347.38,347.65,345.14,345.76,57476.0,347.38,347.65,345.14,345.76,57476.0
2020-04-17 10:20:00,345.76,346.53,345.2,345.87,38229.0,345.76,346.53,345.2,345.87,38229.0
2020-04-17 10:30:00,345.87,346.01,344.36,344.66,44186.0,345.87,346.01,344.36,344.66,44186.0
2020-04-17 10:40:00,344.72,345.3,343.2,343.36,36050.0,344.72,345.3,343.2,343.36,36050.0
2020-04-17 10:50:00,343.3,344.69,343.26,343.9,35121.0,343.3,344.69,343.26,343.9,35121.0
2020-04-17 11:00:00,343.84,344.77,343.43,344.09,55378.0,343.84,344.77,343.43,344.09,55378.0
2020-04-17 11:10:00,343.85,344.02,342.17,342.67,26883.0,343.85,344.02,342.17,342.67,26883.0
2020-04-17 11:20:00,342.57,342.72,341.0,341.53,32179.0,342.57,342.72,341.0,341.53,32179.0
2020-04-17 11:30:00,341.67,342.7,341.1,342.63,23382.0,341.67,342.7,341.1,342.63,23382.0
2020-04-17 11:40:00,342.71,343.97,342.37,343.93,38671.0,342.71,343.97,342.37,343.93,38671.0
2020-04-17 11:50:00,343.86,344.62,343.51,343.94,35396.0,343.86,344.62,343.51,343.94,35396.0
2020-04-17 12:00:00,344.01,344.01,341.66,341.67,28876.0,344.01,344.01,341.66,341.67,28876.0
2020-04-17 12:10:00,341.65,343.65,341.46,343.65,43197.0,341.65,343.65,341.46,343.65,43197.0
2020-04-17 12:20:00,343.49,343.51,342.31,342.34,30781.0,343.49,343.51,342.31,342.34,30781.0
2020-04-17 12:30:00,342.34,343.29,341.85,343.13,17462.0,342.34,343.29,341.85,343.13,17462.0
2020-04-17 12:40:00,343.07,343.5,342.79,343.28,19864.0,343.07,343.5,342.79,343.28,19864.0
2020-04-17 12:50:00,343.39,343.63,342.87,343.09,15805.0,343.39,343.63,342.87,343.09,15805.0
2020-04-17 13:00:00,342.97,344.1,342.78,344.1,21300.0,342.97,344.1,342.78,344.1,21300.0
2020-04-17 13:10:00,344.04,344.22,343.58,343.93,16418.0,344.04,344.22,343.58,343.93,16418.0
2020-04-17 13:20:00,343.95,344.02,342.67,343.23,27993.0,343.95,344.02,342.67,343.23,27993.0
2020-04-17 13:30:00,343.35,343.51,342.81,343.42,34067.0,343.35,343.51,342.81,343.42,34067.0
2020-04-17 13:40:00,343.42,343.68,342.75,342.98,24597.0,343.42,343.68,342.75,342.98,24597.0
2020-04-17 13:50:00,342.96,343.05,342.11,342.3,24685.0,342.96,343.05,342.11,342.3,24685.0
2020-04-17 14:00:00,342.38,342.39,341.43,341.93,20491.0,342.38,342.39,341.43,341.93,20491.0
2020-04-17 14:10:00,341.83,342.35,341.65,342.18,16889.0,341.83,342.35,341.65,342.18,16889.0
2020-04-17 14:20:00,342.15,342.38,341.84,341.85,20007.0,342.15,342.38,341.84,341.85,20007.0
2020-04-17 14:30:00,341.81,341.81,340.56,340.7,18975.0,341.81,341.81,340.56,340.7,18975.0
2020-04-17 14:40:00,340.72,341.29,340.65,341.23,21034.0,340.72,341.29,340.65,341.23,21034.0
2020-04-17 14:50:00,341.2,341.24,340.55,340.96,32371.0,341.2,341.24,340.55,340.96,32371.0
2020-04-17 15:00:00,340.96,341.15,340.72,341.06,37424.0,340.96,341.15,340.72,341.06,37424.0
2020-04-17 15:10:00,341.09,341.23,340.75,340.97,36349.0,341.09,341.23,340.75,340.97,36349.0
2020-04-17 15:20:00,340.95,341.03,340.5,340.92,41782.0,340.95,341.03,340.5,340.92,41782.0
2020-04-17 15:30:00,340.95,341.73,340.74,341.41,86417.0,340.95,341.73,340.74,341.41,86417.0
2020-04-17 15:40:00,341.42,342.81,340.9,342.43,83584.0,341.42,342.81,340.9,342.43,83584.0
2020-04-17 15:50:00,342.41,345.17,342.41,344.28,328784.0,342.41,345.17,342.41,344.28,328784.0
2020-04-20 09:30:00,340.8,345.61,338.75,345.43,135405.0,340.8,345.61,338.75,345.43,135405.0
2020-04-20 09:40:00,345.39,345.48,343.03,343.46,78054.0,345.39,345.48,343.03,343.46,78054.0
2020-04-20 09:50:00,343.5,344.08,342.04,342.59,57891.0,343.5,344.08,342.04,342.59,57891.0
2020-04-20 10:00:00,342.57,343.19,341.69,342.08,39141.0,342.57,343.19,341.69,342.08,39141.0
2020-04-20 10:10:00,342.17,343.46,341.98,343.27,27806.0,342.17,343.46,341.98,343.27,27806.0
2020-04-20 10:20:00,343.38,345.69,343.13,345.64,53095.0,343.38,345.69,343.13,345.64,53095.0
2020-04-20 10:30:00,345.56,346.46,344.9,345.09,41871.0,345.56,346.46,344.9,345.09,41871.0
2020-04-20 10:40:00,345.16,346.2,344.27,345.97,42124.0,345.16,346.2,344.27,345.97,42124.0
2020-04-20 10:50:00,345.91,346.82,345.88,346.42,30880.0,345.91,346.82,345.88,346.42,30880.0
2020-04-20 11:00:00,346.36,347.58,346.03,347.0,29786.0,346.36,347.58,346.03,347.0,29786.0
2020-04-20 11:10:00,346.91,347.23,346.31,346.49,18265.0,346.91,347.23,346.31,346.49,18265.0
2020-04-20 11:20:00,346.51,347.53,346.34,347.11,27686.0,346.51,347.53,346.34,347.11,27686.0
2020-04-20 11:30:00,346.97,348.33,346.6,348.14,26072.0,346.97,348.33,346.6,348.14,26072.0
2020-04-20 11:40:00,348.21,348.34,347.72,348.22,24338.0,348.21,348.34,347.72,348.22,24338.0
2020-04-20 11:50:00,348.05,348.5,347.7,348.03,17869.0,348.05,348.5,347.7,348.03,17869.0
2020-04-20 12:00:00,347.95,347.95,347.51,347.94,15886.0,347.95,347.95,347.51,347.94,15886.0
2020-04-20 12:10:00,348.03,348.49,347.27,347.81,19024.0,348.03,348.49,347.27,347.81,19024.0
2020-04-20 12:20:00,347.76,348.44,347.62,347.69,20889.0,347.76,348.44,347.62,347.69,20889.0
2020-04-20 12:30:00,347.7,348.21,347.68,347.77,18987.0,347.7,348.21,347.68,347.77,18987.0
2020-04-20 12:40:00,347.74,347.84,347.34,347.43,13630.0,347.74,347.84,347.34,347.43,13630.0
2020-04-20 12:50:00,347.42,347.98,347.1,347.62,22479.0,347.42,347.98,347.1,347.62,22479.0
2020-04-20 13:00:00,347.66,347.66,345.88,345.94,26179.0,347.66,347.66,345.88,345.94,26179.0
2020-04-20 13:10:00,345.98,346.45,345.87,346.43,11461.0,345.98,346.45,345.87,346.43,11461.0
2020-04-20 13:20:00,346.49,346.51,345.55,346.08,9913.0,346.49,346.51,345.55,346.08,9913.0
2020-04-20 13:30:00,346.15,346.66,346.15,346.59,15668.0,346.15,346.66,346.15,346.59,15668.0
2020-04-20 13:40:00,346.67,347.23,346.53,347.04,21518.0,346.67,347.23,346.53,347.04,21518.0
2020-04-20 13:50:00,347.34,348.05,347.32,347.9,23312.0,347.34,348.05,347.32,347.9,23312.0
2020-04-20 14:00:00,347.9,348.46,347.51,348.37,21708.0,347.9,348.46,347.51,348.37,21708.0
2020-04-20 14:10:00,348.46,348.5,347.3,347.3,21036.0,348.46,348.5,347.3,347.3,21036.0
2020-04-20 14:20:00,347.29,347.35,345.87,345.92,29476.0,347.29,347.35,345.87,345.92,29476.0
2020-04-20 14:30:00,346.01,347.28,345.95,346.75,32475.0,346.01,347.28,345.95,346.75,32475.0
2020-04-20 14:40:00,346.89,348.14,346.63,347.94,19186.0,346.89,348.14,346.63,347.94,19186.0
2020-04-20 14:50:00,348.09,348.09,345.25,345.34,23962.0,348.09,348.09,345.25,345.34,23962.0
2020-04-20 15:00:00,345.4,346.37,344.79,345.85,27645.0,345.4,346.37,344.79,345.85,27645.0
2020-04-20 15:10:00,346.03,346.37,344.98,344.98,42043.0,346.03,346.37,344.98,344.98,42043.0
2020-04-20 15:20:00,345.16,346.18,345.1,346.18,36481.0,345.16,346.18,345.1,346.18,36481.0
2020-04-20 15:30:00,346.08,346.14,345.21,345.35,43765.0,346.08,346.14,345.21,345.35,43765.0
2020-04-20 15:40:00,345.4,345.61,344.41,345.2,53775.0,345.4,345.61,344.41,345.2,53775.0
2020-04-20 15:50:00,345.23,345.44,343.6,344.89,202710.0,345.23,345.44,343.6,344.89,202710.0
2020-04-21 09:30:00,340.36,342.77,337.42,338.0,116892.0,340.36,342.77,337.42,338.0,116892.0
2020-04-21 09:40:00,337.71,338.6,336.12,337.07,73116.0,337.71,338.6,336.12,337.07,73116.0
2020-04-21 09:50:00,336.8,338.18,336.0,337.87,33264.0,336.8,338.18,336.0,337.87,33264.0
2020-04-21 10:00:00,337.9,338.61,336.0,336.13,50828.0,337.9,338.61,336.0,336.13,50828.0
2020-04-21 10:10:00,336.16,336.48,333.9,334.1,57023.0,336.16,336.48,333.9,334.1,57023.0
2020-04-21 10:20:00,334.03,334.74,332.61,334.16,57467.0,334.03,334.74,332.61,334.16,57467.0
2020-04-21 10:30:00,334.54,334.54,331.28,331.94,53816.0,334.54,334.54,331.28,331.94,53816.0
2020-04-21 10:40:00,331.94,332.77,329.44,329.62,69927.0,331.94,332.77,329.44,329.62,69927.0
2020-04-21 10:50:00,329.61,330.18,327.99,329.17,101312.0,329.61,330.18,327.99,329.17,101312.0
2020-04-21 11:00:00,329.18,329.96,327.34,327.74,63192.0,329.18,329.96,327.34,327.74,63192.0
2020-04-21 11:10:00,327.65,327.72,326.1,327.69,62010.0,327.65,327.72,326.1,327.69,62010.0
2020-04-21 11:20:00,327.81,328.52,326.28,326.42,43625.0,327.81,328.52,326.28,326.42,43625.0
2020-04-21 11:30:00,326.57,328.2,325.21,325.88,57794.0,326.57,328.2,325.21,325.88,57794.0
2020-04-21 11:40:00,325.88,327.45,325.39,327.34,55906.0,325.88,327.45,325.39,327.34,55906.0
2020-04-21 11:50:00,327.38,329.34,326.88,329.09,39584.0,327.38,329.34,326.88,329.09,39584.0
2020-04-21 12:00:00,329.07,329.08,327.12,327.61,100769.0,329.07,329.08,327.12,327.61,100769.0
2020-04-21 12:10:00,327.61,328.5,327.37,327.95,34693.0,327.61,328.5,327.37,327.95,34693.0
2020-04-21 12:20:00,327.93,328.31,326.93,327.32,30589.0,327.93,328.31,326.93,327.32,30589.0
2020-04-21 12:30:00,327.53,327.7,325.89,326.13,38691.0,327.53,327.7,325.89,326.13,38691.0
2020-04-21 12:40:00,326.17,326.97,325.76,326.97,32201.0,326.17,326.97,325.76,326.97,32201.0
2020-04-21 12:50:00,327.02,328.5,327.02,328.33,31156.0,327.02,328.5,327.02,328.33,31156.0
2020-04-21 13:00:00,328.34,330.28,328.18,330.28,31019.0,328.34,330.28,328.18,330.28,31019.0
2020-04-21 13:10:00,330.16,332.01,329.99,331.43,30655.0,330.16,332.01,329.99,331.43,30655.0
2020-04-21 13:20:00,331.36,332.57,331.36,332.27,30846.0,331.36,332.57,331.36,332.27,30846.0
2020-04-21 13:30:00,332.27,333.23,331.78,333.18,28450.0,332.27,333.23,331.78,333.18,28450.0
2020-04-21 13:40:00,333.1,333.96,332.22,332.22,40639.0,333.1,333.96,332.22,332.22,40639.0
2020-04-21 13:50:00,332.3,333.11,332.23,332.5,26356.0,332.3,333.11,332.23,332.5,26356.0
2020-04-21 14:00:00,332.54,334.4,331.68,334.17,27614.0,332.54,334.4,331.68,334.17,27614.0
2020-04-21 14:10:00,334.13,334.89,333.46,334.01,28145.0,334.13,334.89,333.46,334.01,28145.0
2020-04-21 14:20:00,334.01,335.95,333.45,334.65,29525.0,334.01,335.95,333.45,334.65,29525.0
2020-04-21 14:30:00,334.69,335.16,332.86,333.57,25148.0,334.69,335.16,332.86,333.57,25148.0
2020-04-21 14:40:00,333.44,333.44,331.46,331.61,25137.0,333.44,333.44,331.46,331.61,25137.0
2020-04-21 14:50:00,331.51,331.91,330.59,331.0,35451.0,331.51,331.91,330.59,331.0,35451.0
2020-04-21 15:00:00,331.11,331.58,329.05,329.63,36073.0,331.11,331.58,329.05,329.63,36073.0
2020-04-21 15:10:00,329.62,331.7,329.46,331.58,34297.0,329.62,331.7,329.46,331.58,34297.0
2020-04-21 15:20:00,331.51,332.02,330.4,331.39,38231.0,331.51,332.02,330.4,331.39,38231.0
2020-04-21 15:30:00,331.19,333.1,330.54,332.14,51223.0,331.19,333.1,330.54,332.14,51223.0
2020-04-21 15:40:00,332.19,332.19,329.13,329.13,67881.0,332.19,332.19,329.13,329.13,67881.0
2020-04-21 15:50:00,329.04,330.04,328.09,329.02,201987.0,329.04,330.04,328.09,329.02,201987.0
2020-04-22 09:30:00,337.41,337.85,334.61,336.41,86747.0,337.41,337.85,334.61,336.41,86747.0
2020-04-22 09:40:00,336.5,337.86,333.2,333.9,37870.0,336.5,337.86,333.2,333.9,37870.0
2020-04-22 09:50:00,333.51,335.32,333.39,334.98,34484.0,333.51,335.32,333.39,334.98,34484.0
2020-04-22 10:00:00,335.1,335.53,332.8,333.28,20551.0,335.1,335.53,332.8,333.28,20551.0
2020-04-22 10:10:00,333.5,334.72,333.24,334.64,29281.0,333.5,334.72,333.24,334.64,29281.0
2020-04-22 10:20:00,334.63,336.45,334.63,336.43,38910.0,334.63,336.45,334.63,336.43,38910.0
2020-04-22 10:30:00,336.44,337.06,335.45,336.23,26128.0,336.44,337.06,335.45,336.23,26128.0
2020-04-22 10:40:00,336.21,337.37,336.14,336.56,19112.0,336.21,337.37,336.14,336.56,19112.0
2020-04-22 10:50:00,336.36,336.98,335.21,336.7,26286.0,336.36,336.98,335.21,336.7,26286.0
2020-04-22 11:00:00,336.79,337.93,336.54,337.36,34350.0,336.79,337.93,336.54,337.36,34350.0
2020-04-22 11:10:00,337.56,337.74,337.05,337.4,26990.0,337.56,337.74,337.05,337.4,26990.0
2020-04-22 11:20:00,337.48,338.56,337.24,338.46,34769.0,337.48,338.56,337.24,338.46,34769.0
2020-04-22 11:30:00,338.44,338.73,337.8,338.14,43031.0,338.44,338.73,337.8,338.14,43031.0
2020-04-22 11:40:00,338.17,338.82,337.61,338.32,52072.0,338.17,338.82,337.61,338.32,52072.0
2020-04-22 11:50:00,338.32,339.08,337.94,338.02,24064.0,338.32,339.08,337.94,338.02,24064.0
2020-04-22 12:00:00,338.09,338.49,337.25,337.35,27267.0,338.09,338.49,337.25,337.35,27267.0
2020-04-22 12:10:00,337.34,337.45,336.47,336.52,30390.0,337.34,337.45,336.47,336.52,30390.0
2020-04-22 12:20:00,336.71,337.17,336.7,336.96,25298.0,336.71,337.17,336.7,336.96,25298.0
2020-04-22 12:30:00,337.0,337.27,336.63,337.17,16042.0,337.0,337.27,336.63,337.17,16042.0
2020-04-22 12:40:00,337.31,337.42,336.76,337.15,19582.0,337.31,337.42,336.76,337.15,19582.0
2020-04-22 12:50:00,337.06,337.16,336.28,336.36,14350.0,337.06,337.16,336.28,336.36,14350.0
2020-04-22 13:00:00,336.58,336.64,335.78,336.01,13299.0,336.58,336.64,335.78,336.01,13299.0
2020-04-22 13:10:00,336.03,336.45,336.01,336.33,24430.0,336.03,336.45,336.01,336.33,24430.0
2020-04-22 13:20:00,336.41,336.69,336.31,336.43,25837.0,336.41,336.69,336.31,336.43,25837.0
2020-04-22 13:30:00,336.43,336.51,335.34,335.8,30947.0,336.43,336.51,335.34,335.8,30947.0
2020-04-22 13:40:00,335.88,336.37,335.83,336.19,27636.0,335.88,336.37,335.83,336.19,27636.0
2020-04-22 13:50:00,336.35,336.35,336.05,336.11,32895.0,336.35,336.35,336.05,336.11,32895.0
2020-04-22 14:00:00,336.15,336.31,335.72,336.06,19666.0,336.15,336.31,335.72,336.06,19666.0
2020-04-22 14:10:00,336.05,336.05,335.6,335.62,11613.0,336.05,336.05,335.6,335.62,11613.0
2020-04-22 14:20:00,335.71,336.5,335.71,335.89,32412.0,335.71,336.5,335.71,335.89,32412.0
2020-04-22 14:30:00,335.84,336.53,335.83,336.53,21707.0,335.84,336.53,335.83,336.53,21707.0
2020-04-22 14:40:00,336.46,337.39,336.41,337.2,22311.0,336.46,337.39,336.41,337.2,22311.0
2020-04-22 14:50:00,337.23,337.64,336.91,337.52,18224.0,337.23,337.64,336.91,337.52,18224.0
2020-04-22 15:00:00,337.72,338.09,337.14,337.77,26396.0,337.72,338.09,337.14,337.77,26396.0
2020-04-22 15:10:00,337.84,337.87,337.25,337.67,15705.0,337.84,337.87,337.25,337.67,15705.0
2020-04-22 15:20:00,337.58,338.0,337.4,337.59,16864.0,337.58,338.0,337.4,337.59,16864.0
2020-04-22 15:30:00,337.35,338.36,337.3,338.17,38747.0,337.35,338.36,337.3,338.17,38747.0
2020-04-22 15:40:00,338.24,339.0,337.3,338.26,50981.0,338.24,339.0,337.3,338.26,50981.0
2020-04-22 15:50:00,338.37,339.38,336.36,336.45,147675.0,338.37,339.38,336.36,336.45,147675.0
2020-04-23 09:30:00,339.1,339.11,336.05,337.36,91689.0,339.1,339.11,336.05,337.36,91689.0
2020-04-23 09:40:00,337.37,339.69,337.37,339.33,25860.0,337.37,339.69,337.37,339.33,25860.0
2020-04-23 09:50:00,339.36,340.71,338.61,340.03,32860.0,339.36,340.71,338.61,340.03,32860.0
2020-04-23 10:00:00,340.56,341.16,339.72,340.52,34580.0,340.56,341.16,339.72,340.52,34580.0
2020-04-23 10:10:00,340.53,340.94,338.97,340.89,23862.0,340.53,340.94,338.97,340.89,23862.0
2020-04-23 10:20:00,340.96,341.49,340.18,340.88,35253.0,340.96,341.49,340.18,340.88,35253.0
2020-04-23 10:30:00,341.0,341.58,340.78,341.29,29967.0,341.0,341.58,340.78,341.29,29967.0
2020-04-23 10:40:00,341.27,341.7,340.89,341.51,32826.0,341.27,341.7,340.89,341.51,32826.0
2020-04-23 10:50:00,341.69,341.75,340.89,341.3,26556.0,341.69,341.75,340.89,341.3,26556.0
2020-04-23 11:00:00,341.31,341.32,340.2,340.62,23418.0,341.31,341.32,340.2,340.62,23418.0
2020-04-23 11:10:00,340.61,340.61,339.82,339.82,12767.0,340.61,340.61,339.82,339.82,12767.0
2020-04-23 11:20:00,339.77,340.93,339.71,340.7,9939.0,339.77,340.93,339.71,340.7,9939.0
2020-04-23 11:30:00,340.83,340.85,339.35,339.67,21419.0,340.83,340.85,339.35,339.67,21419.0
2020-04-23 11:40:00,339.65,339.93,338.64,338.75,23406.0,339.65,339.93,338.64,338.75,23406.0
2020-04-23 11:50:00,338.59,338.95,338.35,338.68,16040.0,338.59,338.95,338.35,338.68,16040.0
2020-04-23 12:00:00,338.77,339.77,338.41,339.69,49234.0,338.77,339.77,338.41,339.69,49234.0
2020-04-23 12:10:00,339.69,340.13,339.27,340.13,8949.0,339.69,340.13,339.27,340.13,8949.0
2020-04-23 12:20:00,340.2,340.52,339.73,340.52,13940.0,340.2,340.52,339.73,340.52,13940.0
2020-04-23 12:30:00,340.41,340.73,340.25,340.73,16178.0,340.41,340.73,340.25,340.73,16178.0
2020-04-23 12:40:00,340.82,340.88,335.2,338.23,37093.0,340.82,340.88,335.2,338.23,37093.0
2020-04-23 12:50:00,338.54,339.79,336.86,339.01,19772.0,338.54,339.79,336.86,339.01,19772.0
2020-04-23 13:00:00,339.18,340.17,338.69,339.43,13638.0,339.18,340.17,338.69,339.43,13638.0
2020-04-23 13:10:00,339.4,340.19,339.24,339.57,10476.0,339.4,340.19,339.24,339.57,10476.0
2020-04-23 13:20:00,339.44,339.45,337.06,337.64,19087.0,339.44,339.45,337.06,337.64,19087.0
2020-04-23 13:30:00,337.72,338.78,337.55,337.96,13120.0,337.72,338.78,337.55,337.96,13120.0
2020-04-23 13:40:00,338.02,338.07,336.19,336.19,17368.0,338.02,338.07,336.19,336.19,17368.0
2020-04-23 13:50:00,336.43,337.24,336.32,337.19,56061.0,336.43,337.24,336.32,337.19,56061.0
2020-04-23 14:00:00,337.07,337.36,336.29,336.29,13870.0,337.07,337.36,336.29,336.29,13870.0
2020-04-23 14:10:00,336.27,337.1,335.47,336.71,25791.0,336.27,337.1,335.47,336.71,25791.0
2020-04-23 14:20:00,336.55,337.75,336.48,337.75,9793.0,336.55,337.75,336.48,337.75,9793.0
2020-04-23 14:30:00,337.54,338.45,337.48,338.08,13709.0,337.54,338.45,337.48,338.08,13709.0
2020-04-23 14:40:00,338.21,338.81,337.84,338.27,19677.0,338.21,338.81,337.84,338.27,19677.0
2020-04-23 14:50:00,338.29,339.88,338.15,339.88,13069.0,338.29,339.88,338.15,339.88,13069.0
2020-04-23 15:00:00,339.93,339.93,339.08,339.1,18792.0,339.93,339.93,339.08,339.1,18792.0
2020-04-23 15:10:00,339.1,339.1,337.31,337.31,25350.0,339.1,339.1,337.31,337.31,25350.0
2020-04-23 15:20:00,337.32,337.35,336.32,336.77,22538.0,337.32,337.35,336.32,336.77,22538.0
2020-04-23 15:30:00,336.62,336.63,335.34,336.54,36360.0,336.62,336.63,335.34,336.54,36360.0
2020-04-23 15:40:00,336.64,337.66,336.63,337.34,39374.0,336.64,337.66,336.63,337.34,39374.0
2020-04-23 15:50:00,337.73,337.8,334.8,335.37,145517.0,337.73,337.8,334.8,335.37,145517.0
2020-04-24 09:30:00,338.0,338.95,335.67,336.58,57531.0,338.0,338.95,335.67,336.58,57531.0
2020-04-24 09:40:00,336.71,337.06,334.3,334.56,19729.0,336.71,337.06,334.3,334.56,19729.0
2020-04-24 09:50:00,334.7,335.67,333.5,333.75,21485.0,334.7,335.67,333.5,333.75,21485.0
2020-04-24 10:00:00,333.94,335.5,333.9,335.2,16587.0,333.94,335.5,333.9,335.2,16587.0
2020-04-24 10:10:00,335.42,336.34,334.91,336.06,27727.0,335.42,336.34,334.91,336.06,27727.0
2020-04-24 10:20:00,336.15,336.42,335.65,336.31,16735.0,336.15,336.42,335.65,336.31,16735.0
2020-04-24 10:30:00,336.3,337.45,336.2,336.99,19261.0,336.3,337.45,336.2,336.99,19261.0
2020-04-24 10:40:00,336.94,337.66,336.09,337.03,59013.0,336.94,337.66,336.09,337.03,59013.0
2020-04-24 10:50:00,336.98,337.44,336.32,336.45,30612.0,336.98,337.44,336.32,336.45,30612.0
2020-04-24 11:00:00,336.43,336.79,335.6,335.85,14161.0,336.43,336.79,335.6,335.85,14161.0
2020-04-24 11:10:00,336.01,336.1,335.09,335.99,11540.0,336.01,336.1,335.09,335.99,11540.0
2020-04-24 11:20:00,336.06,336.48,335.8,335.81,13740.0,336.06,336.48,335.8,335.81,13740.0
2020-04-24 11:30:00,335.88,337.0,335.53,336.96,11952.0,335.88,337.0,335.53,336.96,11952.0
2020-04-24 11:40:00,336.75,337.47,336.34,337.47,12124.0,336.75,337.47,336.34,337.47,12124.0
2020-04-24 11:50:00,337.62,337.78,337.17,337.25,6554.0,337.62,337.78,337.17,337.25,6554.0
2020-04-24 12:00:00,337.5,338.49,336.86,338.44,17262.0,337.5,338.49,336.86,338.44,17262.0
2020-04-24 12:10:00,338.52,338.83,338.07,338.77,14046.0,338.52,338.83,338.07,338.77,14046.0
2020-04-24 12:20:00,338.73,339.1,338.08,339.1,15119.0,338.73,339.1,338.08,339.1,15119.0
2020-04-24 12:30:00,339.09,339.87,338.97,339.7,14208.0,339.09,339.87,338.97,339.7,14208.0
2020-04-24 12:40:00,339.56,339.91,339.32,339.67,15002.0,339.56,339.91,339.32,339.67,15002.0
2020-04-24 12:50:00,339.66,339.72,338.79,339.55,12117.0,339.66,339.72,338.79,339.55,12117.0
2020-04-24 13:00:00,339.63,339.85,339.43,339.82,22937.0,339.63,339.85,339.43,339.82,22937.0
2020-04-24 13:10:00,339.68,339.68,338.99,339.37,13749.0,339.68,339.68,338.99,339.37,13749.0
2020-04-24 13:20:00,339.29,339.29,338.71,338.85,13277.0,339.29,339.29,338.71,338.85,13277.0
2020-04-24 13:30:00,338.95,339.57,338.74,339.56,12842.0,338.95,339.57,338.74,339.56,12842.0
2020-04-24 13:40:00,339.57,340.09,339.47,339.94,15056.0,339.57,340.09,339.47,339.94,15056.0
2020-04-24 13:50:00,339.94,340.87,339.79,340.81,24132.0,339.94,340.87,339.79,340.81,24132.0
2020-04-24 14:00:00,340.87,341.39,340.71,341.25,23037.0,340.87,341.39,340.71,341.25,23037.0
2020-04-24 14:10:00,341.27,341.42,340.51,340.72,26132.0,341.27,341.42,340.51,340.72,26132.0
2020-04-24 14:20:00,340.79,340.8,339.81,340.19,22175.0,340.79,340.8,339.81,340.19,22175.0
2020-04-24 14:30:00,340.1,340.96,340.08,340.95,14205.0,340.1,340.96,340.08,340.95,14205.0
2020-04-24 14:40:00,341.03,341.19,340.16,340.6,9162.0,341.03,341.19,340.16,340.6,9162.0
2020-04-24 14:50:00,340.61,340.75,339.68,340.21,13538.0,340.61,340.75,339.68,340.21,13538.0
2020-04-24 15:00:00,340.18,341.34,339.44,341.33,27613.0,340.18,341.34,339.44,341.33,27613.0
2020-04-24 15:10:00,341.14,341.28,340.14,340.92,31800.0,341.14,341.28,340.14,340.92,31800.0
2020-04-24 15:20:00,340.99,341.94,340.55,341.84,64365.0,340.99,341.94,340.55,341.84,64365.0
2020-04-24 15:30:00,341.91,343.79,341.6,343.72,102228.0,341.91,343.79,341.6,343.72,102228.0
2020-04-24 15:40:00,343.68,344.7,343.16,343.29,101221.0,343.68,344.7,343.16,343.29,101221.0
2020-04-24 15:50:00,343.54,344.25,342.98,344.24,211025.0,343.54,344.25,342.98,344.24,211025.0
2020-04-27 09:30:00,348.73,349.55,346.24,347.36,102420.0,348.73,349.55,346.24,347.36,102420.0
2020-04-27 09:40:00,347.7,348.7,346.46,346.55,35811.0,347.7,348.7,346.46,346.55,35811.0
2020-04-27 09:50:00,346.85,348.3,346.24,348.22,28996.0,346.85,348.3,346.24,348.22,28996.0
2020-04-27 10:00:00,348.19,348.49,347.2,347.49,36295.0,348.19,348.49,347.2,347.49,36295.0
2020-04-27 10:10:00,347.38,349.2,347.08,348.56,38810.0,347.38,349.2,347.08,348.56,38810.0
2020-04-27 10:20:00,348.59,348.77,347.56,347.99,29176.0,348.59,348.77,347.56,347.99,29176.0
2020-04-27 10:30:00,347.97,348.32,347.5,348.32,31608.0,347.97,348.32,347.5,348.32,31608.0
2020-04-27 10:40:00,348.24,348.39,347.03,348.13,50183.0,348.24,348.39,347.03,348.13,50183.0
2020-04-27 10:50:00,348.17,348.61,347.4,347.93,57394.0,348.17,348.61,347.4,347.93,57394.0
2020-04-27 11:00:00,347.97,348.49,347.71,348.16,35538.0,347.97,348.49,347.71,348.16,35538.0
2020-04-27 11:10:00,348.01,349.5,348.01,349.42,21844.0,348.01,349.5,348.01,349.42,21844.0
2020-04-27 11:20:00,349.38,349.78,349.18,349.66,29166.0,349.38,349.78,349.18,349.66,29166.0
2020-04-27 11:30:00,349.7,349.8,349.21,349.54,31248.0,349.7,349.8,349.21,349.54,31248.0
2020-04-27 11:40:00,349.52,349.94,349.28,349.84,22049.0,349.52,349.94,349.28,349.84,22049.0
2020-04-27 11:50:00,349.89,349.96,348.21,348.52,23316.0,349.89,349.96,348.21,348.52,23316.0
2020-04-27 12:00:00,348.6,348.69,347.59,347.84,17422.0,348.6,348.69,347.59,347.84,17422.0
2020-04-27 12:10:00,347.88,348.42,347.5,348.3,23105.0,347.88,348.42,347.5,348.3,23105.0
2020-04-27 12:20:00,348.36,348.45,347.65,347.88,15359.0,348.36,348.45,347.65,347.88,15359.0
2020-04-27 12:30:00,347.67,348.94,347.67,348.71,25641.0,347.67,348.94,347.67,348.71,25641.0
2020-04-27 12:40:00,348.76,348.88,348.12,348.38,16164.0,348.76,348.88,348.12,348.38,16164.0
2020-04-27 12:50:00,348.32,348.95,348.31,348.53,16978.0,348.32,348.95,348.31,348.53,16978.0
2020-04-27 13:00:00,348.69,348.74,347.9,348.24,12175.0,348.69,348.74,347.9,348.24,12175.0
2020-04-27 13:10:00,348.27,348.32,347.18,347.42,15563.0,348.27,348.32,347.18,347.42,15563.0
2020-04-27 13:20:00,347.26,347.52,346.49,347.29,21118.0,347.26,347.52,346.49,347.29,21118.0
2020-04-27 13:30:00,347.29,347.33,346.32,346.85,18459.0,347.29,347.33,346.32,346.85,18459.0
2020-04-27 13:40:00,346.74,346.8,345.5,345.92,28751.0,346.74,346.8,345.5,345.92,28751.0
2020-04-27 13:50:00,345.86,346.51,345.71,345.77,19337.0,345.86,346.51,345.71,345.77,19337.0
2020-04-27 14:00:00,345.91,346.33,345.6,345.79,19978.0,345.91,346.33,345.6,345.79,19978.0
2020-04-27 14:10:00,345.73,345.98,345.12,345.98,26205.0,345.73,345.98,345.12,345.98,26205.0
2020-04-27 14:20:00,345.98,346.18,345.35,345.35,18426.0,345.98,346.18,345.35,345.35,18426.0
2020-04-27 14:30:00,345.45,346.53,345.36,346.51,17762.0,345.45,346.53,345.36,346.51,17762.0
2020-04-27 14:40:00,346.68,347.64,346.29,347.41,38621.0,346.68,347.64,346.29,347.41,38621.0
2020-04-27 14:50:00,347.27,347.52,347.0,347.18,24504.0,347.27,347.52,347.0,347.18,24504.0
2020-04-27 15:00:00,347.24,347.7,346.69,346.78,32688.0,347.24,347.7,346.69,346.78,32688.0
2020-04-27 15:10:00,346.77,348.23,346.77,348.19,51625.0,346.77,348.23,346.77,348.19,51625.0
2020-04-27 15:20:00,348.14,348.6,347.75,347.75,51672.0,348.14,348.6,347.75,347.75,51672.0
2020-04-27 15:30:00,347.82,348.86,347.71,348.24,43138.0,347.82,348.86,347.71,348.24,43138.0
2020-04-27 15:40:00,348.18,349.06,348.18,349.06,62543.0,348.18,349.06,348.18,349.06,62543.0
2020-04-27 15:50:00,349.11,349.32,348.1,348.48,123069.0,349.11,349.32,348.1,348.48,123069.0
2020-04-28 09:30:00,353.26,353.4,350.17,352.71,156043.0,353.26,353.4,350.17,352.71,156043.0
2020-04-28 09:40:00,352.56,352.59,350.62,351.05,67368.0,352.56,352.59,350.62,351.05,67368.0
2020-04-28 09:50:00,351.01,351.52,349.0,349.61,62050.0,351.01,351.52,349.0,349.61,62050.0
2020-04-28 10:00:00,349.74,350.0,347.38,347.56,64450.0,349.74,350.0,347.38,347.56,64450.0
2020-04-28 10:10:00,347.55,347.86,344.43,344.43,52771.0,347.55,347.86,344.43,344.43,52771.0
2020-04-28 10:20:00,344.52,344.52,342.12,343.85,89723.0,344.52,344.52,342.12,343.85,89723.0
2020-04-28 10:30:00,343.87,346.0,343.62,345.34,65893.0,343.87,346.0,343.62,345.34,65893.0
2020-04-28 10:40:00,345.29,345.5,342.3,342.9,53731.0,345.29,345.5,342.3,342.9,53731.0
2020-04-28 10:50:00,343.0,343.04,339.28,339.71,53529.0,343.0,343.04,339.28,339.71,53529.0
2020-04-28 11:00:00,339.66,340.89,339.26,340.2,80251.0,339.66,340.89,339.26,340.2,80251.0
2020-04-28 11:10:00,340.32,340.57,337.19,337.57,78469.0,340.32,340.57,337.19,337.57,78469.0
2020-04-28 11:20:00,337.51,339.25,336.96,338.88,55605.0,337.51,339.25,336.96,338.88,55605.0
2020-04-28 11:30:00,338.93,339.25,338.11,338.61,37838.0,338.93,339.25,338.11,338.61,37838.0
2020-04-28 11:40:00,338.28,339.18,337.83,339.17,102445.0,338.28,339.18,337.83,339.17,102445.0
2020-04-28 11:50:00,339.03,339.12,337.47,337.98,20501.0,339.03,339.12,337.47,337.98,20501.0
2020-04-28 12:00:00,337.96,338.46,337.2,338.36,24039.0,337.96,338.46,337.2,338.36,24039.0
2020-04-28 12:10:00,338.45,338.58,336.15,336.41,35991.0,338.45,338.58,336.15,336.41,35991.0
2020-04-28 12:20:00,336.6,337.02,336.18,336.58,36008.0,336.6,337.02,336.18,336.58,36008.0
2020-04-28 12:30:00,336.35,336.71,335.79,336.07,64439.0,336.35,336.71,335.79,336.07,64439.0
2020-04-28 12:40:00,336.13,337.2,335.88,337.01,39071.0,336.13,337.2,335.88,337.01,39071.0
2020-04-28 12:50:00,336.96,337.65,336.54,336.94,37988.0,336.96,337.65,336.54,336.94,37988.0
2020-04-28 13:00:00,337.03,337.42,335.91,336.0,54126.0,337.03,337.42,335.91,336.0,54126.0
2020-04-28 13:10:00,336.09,336.23,335.82,336.0,32515.0,336.09,336.23,335.82,336.0,32515.0
2020-04-28 13:20:00,336.01,336.53,336.0,336.2,34220.0,336.01,336.53,336.0,336.2,34220.0
2020-04-28 13:30:00,336.31,336.69,335.32,335.51,78282.0,336.31,336.69,335.32,335.51,78282.0
2020-04-28 13:40:00,335.56,336.51,335.4,336.28,71105.0,335.56,336.51,335.4,336.28,71105.0
2020-04-28 13:50:00,336.2,336.49,335.52,335.73,35694.0,336.2,336.49,335.52,335.73,35694.0
2020-04-28 14:00:00,335.73,336.67,335.72,336.08,61908.0,335.73,336.67,335.72,336.08,61908.0
2020-04-28 14:10:00,335.99,336.42,335.95,336.21,41539.0,335.99,336.42,335.95,336.21,41539.0
2020-04-28 14:20:00,336.18,336.37,335.8,335.94,38174.0,336.18,336.37,335.8,335.94,38174.0
2020-04-28 14:30:00,336.03,336.25,335.12,335.23,36677.0,336.03,336.25,335.12,335.23,36677.0
2020-04-28 14:40:00,335.12,335.52,334.94,335.25,28354.0,335.12,335.52,334.94,335.25,28354.0
2020-04-28 14:50:00,335.25,335.81,334.8,335.76,29128.0,335.25,335.81,334.8,335.76,29128.0
2020-04-28 15:00:00,335.73,336.53,335.66,336.2,71878.0,335.73,336.53,335.66,336.2,71878.0
2020-04-28 15:10:00,336.16,336.87,335.71,336.8,56644.0,336.16,336.87,335.71,336.8,56644.0
2020-04-28 15:20:00,336.73,337.64,336.03,336.5,53145.0,336.73,337.64,336.03,336.5,53145.0
2020-04-28 15:30:00,336.53,336.58,335.57,335.94,56267.0,336.53,336.58,335.57,335.94,56267.0
2020-04-28 15:40:00,335.99,336.05,333.31,333.34,119252.0,335.99,336.05,333.31,333.34,119252.0
2020-04-28 15:50:00,333.33,333.99,332.57,333.45,258012.0,333.33,333.99,332.57,333.45,258012.0
2020-04-29 09:30:00,339.3,339.56,335.44,336.14,143643.0,339.3,339.56,335.44,336.14,143643.0
2020-04-29 09:40:00,335.99,341.22,335.68,341.03,73395.0,335.99,341.22,335.68,341.03,73395.0
2020-04-29 09:50:00,341.24,341.76,340.55,340.91,45844.0,341.24,341.76,340.55,340.91,45844.0
2020-04-29 10:00:00,340.73,341.4,340.46,340.96,26734.0,340.73,341.4,340.46,340.96,26734.0
2020-04-29 10:10:00,340.85,342.39,340.5,342.38,50718.0,340.85,342.39,340.5,342.38,50718.0
2020-04-29 10:20:00,342.31,344.99,342.3,344.75,97085.0,342.31,344.99,342.3,344.75,97085.0
2020-04-29 10:30:00,344.75,345.88,344.43,345.78,101411.0,344.75,345.88,344.43,345.78,101411.0
2020-04-29 10:40:00,345.78,346.46,345.53,345.82,190725.0,345.78,346.46,345.53,345.82,190725.0
2020-04-29 10:50:00,345.91,348.98,345.9,348.98,112849.0,345.91,348.98,345.9,348.98,112849.0
2020-04-29 11:00:00,348.98,349.91,348.44,349.91,98967.0,348.98,349.91,348.44,349.91,98967.0
2020-04-29 11:10:00,349.84,350.67,348.63,349.99,114268.0,349.84,350.67,348.63,349.99,114268.0
2020-04-29 11:20:00,349.94,350.33,349.45,349.94,56199.0,349.94,350.33,349.45,349.94,56199.0
2020-04-29 11:30:00,349.91,350.99,348.62,348.67,213727.0,349.91,350.99,348.62,348.67,213727.0
2020-04-29 11:40:00,348.73,349.61,348.15,348.65,259093.0,348.73,349.61,348.15,348.65,259093.0
2020-04-29 11:50:00,348.65,349.48,347.63,349.01,180575.0,348.65,349.48,347.63,349.01,180575.0
2020-04-29 12:00:00,349.11,350.88,349.08,350.22,208823.0,349.11,350.88,349.08,350.22,208823.0
2020-04-29 12:10:00,350.49,350.57,349.57,350.33,30339.0,350.49,350.57,349.57,350.33,30339.0
2020-04-29 12:20:00,350.33,350.59,350.02,350.32,26595.0,350.33,350.59,350.02,350.32,26595.0
2020-04-29 12:30:00,350.45,350.67,349.96,350.27,14695.0,350.45,350.67,349.96,350.27,14695.0
2020-04-29 12:40:00,350.13,350.19,349.18,349.56,20873.0,350.13,350.19,349.18,349.56,20873.0
2020-04-29 12:50:00,349.66,350.0,348.8,348.94,20021.0,349.66,350.0,348.8,348.94,20021.0
2020-04-29 13:00:00,348.95,349.83,348.91,348.97,21766.0,348.95,349.83,348.91,348.97,21766.0
2020-04-29 13:10:00,348.93,349.31,348.38,349.22,21083.0,348.93,349.31,348.38,349.22,21083.0
2020-04-29 13:20:00,349.19,349.19,348.45,348.6,15813.0,349.19,349.19,348.45,348.6,15813.0
2020-04-29 13:30:00,348.53,348.8,347.87,347.91,19249.0,348.53,348.8,347.87,347.91,19249.0
2020-04-29 13:40:00,347.89,348.49,347.82,348.49,18570.0,347.89,348.49,347.82,348.49,18570.0
2020-04-29 13:50:00,348.46,349.95,348.18,349.54,32734.0,348.46,349.95,348.18,349.54,32734.0
2020-04-29 14:00:00,349.45,350.0,347.52,347.57,42302.0,349.45,350.0,347.52,347.57,42302.0
2020-04-29 14:10:00,347.7,347.84,346.55,346.55,44791.0,347.7,347.84,346.55,346.55,44791.0
2020-04-29 14:20:00,346.88,347.62,346.59,347.24,49594.0,346.88,347.62,346.59,347.24,49594.0
2020-04-29 14:30:00,347.27,347.96,346.78,347.66,62557.0,347.27,347.96,346.78,347.66,62557.0
2020-04-29 14:40:00,347.59,348.2,347.36,347.99,47163.0,347.59,348.2,347.36,347.99,47163.0
2020-04-29 14:50:00,348.12,349.5,348.08,349.38,29190.0,348.12,349.5,348.08,349.38,29190.0
2020-04-29 15:00:00,349.46,349.98,349.36,349.8,36883.0,349.46,349.98,349.36,349.8,36883.0
2020-04-29 15:10:00,349.86,351.04,349.55,350.76,49889.0,349.86,351.04,349.55,350.76,49889.0
2020-04-29 15:20:00,350.76,351.25,350.62,350.71,45312.0,350.76,351.25,350.62,350.71,45312.0
2020-04-29 15:30:00,350.64,350.93,349.8,350.18,63522.0,350.64,350.93,349.8,350.18,63522.0
2020-04-29 15:40:00,350.1,350.8,349.87,349.94,90693.0,350.1,350.8,349.87,349.94,90693.0
2020-04-29 15:50:00,350.0,350.08,348.75,349.16,333763.0,350.0,350.08,348.75,349.16,333763.0
2020-04-30 09:30:00,348.01,349.8,346.55,347.59,116851.0,348.01,349.8,346.55,347.59,116851.0
2020-04-30 09:40:00,347.31,349.0,346.79,348.77,59764.0,347.31,349.0,346.79,348.77,59764.0
2020-04-30 09:50:00,348.85,351.3,348.72,351.3,70427.0,348.85,351.3,348.72,351.3,70427.0
2020-04-30 10:00:00,351.31,351.78,349.82,351.47,50691.0,351.31,351.78,349.82,351.47,50691.0
2020-04-30 10:10:00,351.53,352.84,350.99,352.28,89317.0,351.53,352.84,350.99,352.28,89317.0
2020-04-30 10:20:00,352.1,352.81,351.2,352.76,53435.0,352.1,352.81,351.2,352.76,53435.0
2020-04-30 10:30:00,352.74,353.32,351.78,352.04,31290.0,352.74,353.32,351.78,352.04,31290.0
2020-04-30 10:40:00,352.09,352.32,350.16,351.11,33869.0,352.09,352.32,350.16,351.11,33869.0
2020-04-30 10:50:00,351.05,351.4,350.11,351.08,110909.0,351.05,351.4,350.11,351.08,110909.0
2020-04-30 11:00:00,351.11,353.02,350.97,352.28,85130.0,351.11,353.02,350.97,352.28,85130.0
2020-04-30 11:10:00,352.22,352.81,351.81,352.02,16948.0,352.22,352.81,351.81,352.02,16948.0
2020-04-30 11:20:00,352.01,352.38,350.23,350.3,72103.0,352.01,352.38,350.23,350.3,72103.0
2020-04-30 11:30:00,350.24,351.12,350.0,350.45,19898.0,350.24,351.12,350.0,350.45,19898.0
2020-04-30 11:40:00,350.54,351.23,349.6,349.6,25149.0,350.54,351.23,349.6,349.6,25149.0
2020-04-30 11:50:00,349.58,350.44,349.32,349.65,32283.0,349.58,350.44,349.32,349.65,32283.0
2020-04-30 12:00:00,349.64,350.13,348.45,349.91,29047.0,349.64,350.13,348.45,349.91,29047.0
2020-04-30 12:10:00,349.76,350.61,349.75,349.82,23754.0,349.76,350.61,349.75,349.82,23754.0
2020-04-30 12:20:00,349.81,350.08,349.07,350.03,33598.0,349.81,350.08,349.07,350.03,33598.0
2020-04-30 12:30:00,349.96,350.32,349.29,350.21,36236.0,349.96,350.32,349.29,350.21,36236.0
2020-04-30 12:40:00,350.28,351.48,350.01,351.48,25376.0,350.28,351.48,350.01,351.48,25376.0
2020-04-30 12:50:00,351.45,352.47,351.15,352.45,32760.0,351.45,352.47,351.15,352.45,32760.0
2020-04-30 13:00:00,352.38,353.26,352.16,352.65,39002.0,352.38,353.26,352.16,352.65,39002.0
2020-04-30 13:10:00,352.58,354.63,352.58,353.54,65248.0,352.58,354.63,352.58,353.54,65248.0
2020-04-30 13:20:00,353.69,354.36,353.5,353.84,33520.0,353.69,354.36,353.5,353.84,33520.0
2020-04-30 13:30:00,353.92,354.0,352.32,352.41,35252.0,353.92,354.0,352.32,352.41,35252.0
2020-04-30 13:40:00,352.4,353.72,351.97,353.62,33668.0,352.4,353.72,351.97,353.62,33668.0
2020-04-30 13:50:00,353.54,354.64,353.51,354.37,44029.0,353.54,354.64,353.51,354.37,44029.0
2020-04-30 14:00:00,354.31,354.82,353.62,354.42,22913.0,354.31,354.82,353.62,354.42,22913.0
2020-04-30 14:10:00,354.27,354.92,354.12,354.53,35494.0,354.27,354.92,354.12,354.53,35494.0
2020-04-30 14:20:00,354.53,355.74,354.42,355.65,50248.0,354.53,355.74,354.42,355.65,50248.0
2020-04-30 14:30:00,355.62,355.66,353.71,353.9,26978.0,355.62,355.66,353.71,353.9,26978.0
2020-04-30 14:40:00,353.83,354.01,353.01,353.17,28811.0,353.83,354.01,353.01,353.17,28811.0
2020-04-30 14:50:00,353.03,353.56,352.44,353.38,31933.0,353.03,353.56,352.44,353.38,31933.0
2020-04-30 15:00:00,353.38,354.49,353.18,354.37,24460.0,353.38,354.49,353.18,354.37,24460.0
2020-04-30 15:10:00,354.42,356.23,354.42,355.35,50625.0,354.42,356.23,354.42,355.35,50625.0
2020-04-30 15:20:00,355.23,355.6,354.8,355.28,32750.0,355.23,355.6,354.8,355.28,32750.0
2020-04-30 15:30:00,355.3,355.83,355.13,355.58,58030.0,355.3,355.83,355.13,355.58,58030.0
2020-04-30 15:40:00,355.56,355.83,354.42,354.44,67715.0,355.56,355.83,354.42,354.44,67715.0
2020-04-30 15:50:00,354.55,354.57,353.27,353.34,209388.0,354.55,354.57,353.27,353.34,209388.0
2020-05-01 09:30:00,347.37,350.31,345.76,347.79,101951.0,347.37,350.31,345.76,347.79,101951.0
2020-05-01 09:40:00,348.34,349.3,347.19,349.18,50931.0,348.34,349.3,347.19,349.18,50931.0
2020-05-01 09:50:00,349.29,349.42,347.69,348.24,40091.0,349.29,349.42,347.69,348.24,40091.0
2020-05-01 10:00:00,348.42,349.47,347.5,349.01,42261.0,348.42,349.47,347.5,349.01,42261.0
2020-05-01 10:10:00,348.9,348.9,347.5,348.18,49200.0,348.9,348.9,347.5,348.18,49200.0
2020-05-01 10:20:00,348.17,349.11,347.71,348.7,29855.0,348.17,349.11,347.71,348.7,29855.0
2020-05-01 10:30:00,348.6,349.61,347.98,348.81,20952.0,348.6,349.61,347.98,348.81,20952.0
2020-05-01 10:40:00,348.88,349.25,348.35,348.94,17911.0,348.88,349.25,348.35,348.94,17911.0
2020-05-01 10:50:00,348.94,349.93,348.48,349.24,47423.0,348.94,349.93,348.48,349.24,47423.0
2020-05-01 11:00:00,349.24,349.27,348.01,348.03,78294.0,349.24,349.27,348.01,348.03,78294.0
2020-05-01 11:10:00,348.09,348.55,347.69,347.73,26887.0,348.09,348.55,347.69,347.73,26887.0
2020-05-01 11:20:00,347.8,348.28,347.35,347.54,25820.0,347.8,348.28,347.35,347.54,25820.0
2020-05-01 11:30:00,347.48,347.54,346.12,346.35,29272.0,347.48,347.54,346.12,346.35,29272.0
2020-05-01 11:40:00,346.35,346.35,344.55,344.95,33381.0,346.35,346.35,344.55,344.95,33381.0
2020-05-01 11:50:00,344.96,345.08,344.34,344.59,22605.0,344.96,345.08,344.34,344.59,22605.0
2020-05-01 12:00:00,344.48,344.48,342.62,343.5,62268.0,344.48,344.48,342.62,343.5,62268.0
2020-05-01 12:10:00,343.65,344.4,343.37,343.51,49679.0,343.65,344.4,343.37,343.51,49679.0
2020-05-01 12:20:00,343.39,344.17,342.13,342.4,42208.0,343.39,344.17,342.13,342.4,42208.0
2020-05-01 12:30:00,342.1,342.66,341.3,341.31,41042.0,342.1,342.66,341.3,341.31,41042.0
2020-05-01 12:40:00,341.25,341.44,340.26,341.19,61663.0,341.25,341.44,340.26,341.19,61663.0
2020-05-01 12:50:00,341.24,341.94,340.9,341.8,22500.0,341.24,341.94,340.9,341.8,22500.0
2020-05-01 13:00:00,341.78,342.3,341.46,341.6,17014.0,341.78,342.3,341.46,341.6,17014.0
2020-05-01 13:10:00,341.56,341.88,340.28,341.14,22201.0,341.56,341.88,340.28,341.14,22201.0
2020-05-01 13:20:00,340.98,341.63,340.66,341.63,18132.0,340.98,341.63,340.66,341.63,18132.0
2020-05-01 13:30:00,341.54,342.22,341.35,341.87,17686.0,341.54,342.22,341.35,341.87,17686.0
2020-05-01 13:40:00,341.88,342.07,341.2,341.44,17102.0,341.88,342.07,341.2,341.44,17102.0
2020-05-01 13:50:00,341.51,341.74,340.81,341.74,14843.0,341.51,341.74,340.81,341.74,14843.0
2020-05-01 14:00:00,341.61,342.55,341.25,342.42,36814.0,341.61,342.55,341.25,342.42,36814.0
2020-05-01 14:10:00,342.58,342.78,341.99,342.43,20399.0,342.58,342.78,341.99,342.43,20399.0
2020-05-01 14:20:00,342.57,343.68,342.57,343.44,18611.0,342.57,343.68,342.57,343.44,18611.0
2020-05-01 14:30:00,343.35,343.58,342.99,343.43,14398.0,343.35,343.58,342.99,343.43,14398.0
2020-05-01 14:40:00,343.42,343.52,342.51,343.24,20869.0,343.42,343.52,342.51,343.24,20869.0
2020-05-01 14:50:00,343.08,343.85,342.69,343.85,15634.0,343.08,343.85,342.69,343.85,15634.0
2020-05-01 15:00:00,343.81,344.43,343.16,343.62,25684.0,343.81,344.43,343.16,343.62,25684.0
2020-05-01 15:10:00,343.57,344.98,343.5,344.5,21434.0,343.57,344.98,343.5,344.5,21434.0
2020-05-01 15:20:00,344.53,344.65,343.4,343.68,33013.0,344.53,344.65,343.4,343.68,33013.0
2020-05-01 15:30:00,343.63,343.83,342.65,343.0,33879.0,343.63,343.83,342.65,343.0,33879.0
2020-05-01 15:40:00,343.11,344.07,342.7,344.0,45096.0,343.11,344.07,342.7,344.0,45096.0
2020-05-01 15:50:00,343.91,344.2,342.73,344.2,155476.0,343.91,344.2,342.73,344.2,155476.0
2020-05-04 09:30:00,340.74,343.93,340.0,342.85,99779.0,340.74,343.93,340.0,342.85,99779.0
2020-05-04 09:40:00,342.8,344.33,342.35,343.84,56837.0,342.8,344.33,342.35,343.84,56837.0
2020-05-04 09:50:00,343.95,345.71,343.64,345.71,74944.0,343.95,345.71,343.64,345.71,74944.0
2020-05-04 10:00:00,345.79,348.05,345.71,346.72,37413.0,345.79,348.05,345.71,346.72,37413.0
2020-05-04 10:10:00,346.64,347.45,346.25,346.8,21354.0,346.64,347.45,346.25,346.8,21354.0
2020-05-04 10:20:00,346.93,347.18,346.05,347.05,25480.0,346.93,347.18,346.05,347.05,25480.0
2020-05-04 10:30:00,346.91,347.77,346.54,347.49,27947.0,346.91,347.77,346.54,347.49,27947.0
2020-05-04 10:40:00,347.44,348.28,347.01,347.52,22151.0,347.44,348.28,347.01,347.52,22151.0
2020-05-04 10:50:00,347.55,348.37,346.96,347.5,14573.0,347.55,348.37,346.96,347.5,14573.0
2020-05-04 11:00:00,347.51,349.08,347.37,348.61,20717.0,347.51,349.08,347.37,348.61,20717.0
2020-05-04 11:10:00,349.02,349.29,348.18,348.63,13893.0,349.02,349.29,348.18,348.63,13893.0
2020-05-04 11:20:00,348.53,349.15,347.76,347.91,26261.0,348.53,349.15,347.76,347.91,26261.0
2020-05-04 11:30:00,347.88,349.65,347.66,349.37,73226.0,347.88,349.65,347.66,349.37,73226.0
2020-05-04 11:40:00,349.48,350.12,349.37,349.79,30100.0,349.48,350.12,349.37,349.79,30100.0
2020-05-04 11:50:00,349.78,349.87,349.32,349.45,11211.0,349.78,349.87,349.32,349.45,11211.0
2020-05-04 12:00:00,349.37,349.86,349.02,349.3,16992.0,349.37,349.86,349.02,349.3,16992.0
2020-05-04 12:10:00,349.1,349.1,347.91,348.08,13038.0,349.1,349.1,347.91,348.08,13038.0
2020-05-04 12:20:00,348.07,348.59,347.7,347.83,12189.0,348.07,348.59,347.7,347.83,12189.0
2020-05-04 12:30:00,347.64,347.79,346.0,346.11,17881.0,347.64,347.79,346.0,346.11,17881.0
2020-05-04 12:40:00,346.33,347.15,346.26,346.68,23363.0,346.33,347.15,346.26,346.68,23363.0
2020-05-04 12:50:00,346.83,347.09,346.59,346.65,12063.0,346.83,347.09,346.59,346.65,12063.0
2020-05-04 13:00:00,346.69,347.3,346.46,347.3,11240.0,346.69,347.3,346.46,347.3,11240.0
2020-05-04 13:10:00,347.07,347.16,346.02,346.33,19989.0,347.07,347.16,346.02,346.33,19989.0
2020-05-04 13:20:00,346.4,346.82,346.24,346.58,19486.0,346.4,346.82,346.24,346.58,19486.0
2020-05-04 13:30:00,346.59,347.09,346.58,346.77,15697.0,346.59,347.09,346.58,346.77,15697.0
2020-05-04 13:40:00,346.77,347.37,346.73,347.18,15993.0,346.77,347.37,346.73,347.18,15993.0
2020-05-04 13:50:00,347.18,347.76,347.16,347.57,21971.0,347.18,347.76,347.16,347.57,21971.0
2020-05-04 14:00:00,347.69,347.78,346.61,346.73,13259.0,347.69,347.78,346.61,346.73,13259.0
2020-05-04 14:10:00,346.76,347.79,346.76,347.06,14959.0,346.76,347.79,346.76,347.06,14959.0
2020-05-04 14:20:00,346.94,347.15,346.45,346.54,19104.0,346.94,347.15,346.45,346.54,19104.0
2020-05-04 14:30:00,346.58,347.25,346.18,347.15,42723.0,346.58,347.25,346.18,347.15,42723.0
2020-05-04 14:40:00,347.14,348.35,347.13,348.32,39184.0,347.14,348.35,347.13,348.32,39184.0
2020-05-04 14:50:00,348.34,350.18,348.34,349.77,51752.0,348.34,350.18,348.34,349.77,51752.0
2020-05-04 15:00:00,349.75,350.09,349.3,350.09,25852.0,349.75,350.09,349.3,350.09,25852.0
2020-05-04 15:10:00,350.04,350.6,349.85,349.89,40802.0,350.04,350.6,349.85,349.89,40802.0
2020-05-04 15:20:00,349.87,350.42,349.32,350.08,27896.0,349.87,350.42,349.32,350.08,27896.0
2020-05-04 15:30:00,350.03,350.09,348.78,349.17,28926.0,350.03,350.09,348.78,349.17,28926.0
2020-05-04 15:40:00,349.11,349.56,348.54,349.09,41788.0,349.11,349.56,348.54,349.09,41788.0
2020-05-04 15:50:00,348.96,349.69,348.43,349.16,155046.0,348.96,349.69,348.43,349.16,155046.0
2020-05-05 09:30:00,353.16,355.54,352.39,353.42,107520.0,353.16,355.54,352.39,353.42,107520.0
2020-05-05 09:40:00,353.72,355.0,352.51,354.97,47241.0,353.72,355.0,352.51,354.97,47241.0
2020-05-05 09:50:00,355.2,356.84,354.19,356.65,49431.0,355.2,356.84,354.19,356.65,49431.0
2020-05-05 10:00:00,356.59,356.79,355.21,356.4,49316.0,356.59,356.79,355.21,356.4,49316.0
2020-05-05 10:10:00,356.37,356.51,354.69,355.52,20719.0,356.37,356.51,354.69,355.52,20719.0
2020-05-05 10:20:00,355.57,356.44,354.93,355.31,40654.0,355.57,356.44,354.93,355.31,40654.0
2020-05-05 10:30:00,355.59,356.28,355.59,356.09,30988.0,355.59,356.28,355.59,356.09,30988.0
2020-05-05 10:40:00,356.18,356.88,355.32,356.44,23299.0,356.18,356.88,355.32,356.44,23299.0
2020-05-05 10:50:00,356.67,357.88,356.31,357.82,40332.0,356.67,357.88,356.31,357.82,40332.0
2020-05-05 11:00:00,357.83,357.92,356.4,356.5,30592.0,357.83,357.92,356.4,356.5,30592.0
2020-05-05 11:10:00,356.45,357.07,356.37,357.04,22605.0,356.45,357.07,356.37,357.04,22605.0
2020-05-05 11:20:00,356.97,357.61,356.67,356.95,33049.0,356.97,357.61,356.67,356.95,33049.0
2020-05-05 11:30:00,357.04,357.66,356.52,357.48,33921.0,357.04,357.66,356.52,357.48,33921.0
2020-05-05 11:40:00,357.53,358.64,357.47,358.18,39873.0,357.53,358.64,357.47,358.18,39873.0
2020-05-05 11:50:00,358.2,358.3,357.77,357.97,23705.0,358.2,358.3,357.77,357.97,23705.0
2020-05-05 12:00:00,358.06,358.71,357.9,358.6,21436.0,358.06,358.71,357.9,358.6,21436.0
2020-05-05 12:10:00,358.55,358.68,357.85,358.22,28752.0,358.55,358.68,357.85,358.22,28752.0
2020-05-05 12:20:00,358.34,358.4,356.84,357.12,27081.0,358.34,358.4,356.84,357.12,27081.0
2020-05-05 12:30:00,357.08,357.08,356.28,356.81,18847.0,357.08,357.08,356.28,356.81,18847.0
2020-05-05 12:40:00,356.77,356.81,355.9,356.6,21923.0,356.77,356.81,355.9,356.6,21923.0
2020-05-05 12:50:00,356.53,357.92,356.46,357.8,34103.0,356.53,357.92,356.46,357.8,34103.0
2020-05-05 13:00:00,357.99,358.37,356.95,357.2,22865.0,357.99,358.37,356.95,357.2,22865.0
2020-05-05 13:10:00,357.26,358.24,357.18,358.01,21788.0,357.26,358.24,357.18,358.01,21788.0
2020-05-05 13:20:00,357.91,358.85,357.49,358.39,28386.0,357.91,358.85,357.49,358.39,28386.0
2020-05-05 13:30:00,358.44,358.56,358.09,358.28,16316.0,358.44,358.56,358.09,358.28,16316.0
2020-05-05 13:40:00,358.24,358.87,358.05,358.76,22947.0,358.24,358.87,358.05,358.76,22947.0
2020-05-05 13:50:00,358.78,358.93,358.35,358.67,38235.0,358.78,358.93,358.35,358.67,38235.0
2020-05-05 14:00:00,358.67,358.68,358.15,358.45,12691.0,358.67,358.68,358.15,358.45,12691.0
2020-05-05 14:10:00,358.43,359.26,358.28,359.2,22914.0,358.43,359.26,358.28,359.2,22914.0
2020-05-05 14:20:00,359.28,359.7,359.25,359.48,21108.0,359.28,359.7,359.25,359.48,21108.0
2020-05-05 14:30:00,359.47,359.65,358.63,358.64,20766.0,359.47,359.65,358.63,358.64,20766.0
2020-05-05 14:40:00,358.74,359.16,358.39,359.06,19964.0,358.74,359.16,358.39,359.06,19964.0
2020-05-05 14:50:00,359.15,359.45,359.09,359.45,20724.0,359.15,359.45,359.09,359.45,20724.0
2020-05-05 15:00:00,359.36,359.38,358.88,358.96,16973.0,359.36,359.38,358.88,358.96,16973.0
2020-05-05 15:10:00,358.98,359.4,357.67,357.67,35250.0,358.98,359.4,357.67,357.67,35250.0
2020-05-05 15:20:00,357.69,358.18,355.73,355.73,33734.0,357.69,358.18,355.73,355.73,33734.0
2020-05-05 15:30:00,355.53,356.2,353.46,354.25,59111.0,355.53,356.2,353.46,354.25,59111.0
2020-05-05 15:40:00,354.14,355.19,353.69,355.0,60446.0,354.14,355.19,353.69,355.0,60446.0
2020-05-05 15:50:00,355.29,357.01,355.2,356.13,151287.0,355.29,357.01,355.2,356.13,151287.0
2020-05-06 09:30:00,358.66,361.57,357.91,359.4,87912.0,358.66,361.57,357.91,359.4,87912.0
2020-05-06 09:40:00,359.56,360.57,358.95,360.27,27187.0,359.56,360.57,358.95,360.27,27187.0
2020-05-06 09:50:00,360.16,360.77,357.5,358.6,28944.0,360.16,360.77,357.5,358.6,28944.0
2020-05-06 10:00:00,358.67,359.59,357.58,357.66,27375.0,358.67,359.59,357.58,357.66,27375.0
2020-05-06 10:10:00,357.62,358.61,357.13,358.29,28660.0,357.62,358.61,357.13,358.29,28660.0
2020-05-06 10:20:00,358.12,360.73,358.05,360.26,34065.0,358.12,360.73,358.05,360.26,34065.0
2020-05-06 10:30:00,360.13,361.09,359.9,360.73,37726.0,360.13,361.09,359.9,360.73,37726.0
2020-05-06 10:40:00,360.7,362.8,360.42,362.1,45798.0,360.7,362.8,360.42,362.1,45798.0
2020-05-06 10:50:00,361.98,363.65,361.89,362.41,53780.0,361.98,363.65,361.89,362.41,53780.0
2020-05-06 11:00:00,362.43,363.71,362.24,363.36,33889.0,362.43,363.71,362.24,363.36,33889.0
2020-05-06 11:10:00,363.56,363.69,361.88,361.88,21909.0,363.56,363.69,361.88,361.88,21909.0
2020-05-06 11:20:00,361.87,362.47,361.43,362.34,33927.0,361.87,362.47,361.43,362.34,33927.0
2020-05-06 11:30:00,362.33,363.15,362.12,362.96,31575.0,362.33,363.15,362.12,362.96,31575.0
2020-05-06 11:40:00,363.18,363.35,361.85,361.85,18364.0,363.18,363.35,361.85,361.85,18364.0
2020-05-06 11:50:00,361.8,362.59,361.3,362.26,18821.0,361.8,362.59,361.3,362.26,18821.0
2020-05-06 12:00:00,362.2,362.6,361.47,362.4,16094.0,362.2,362.6,361.47,362.4,16094.0
2020-05-06 12:10:00,362.57,363.38,361.76,363.37,16440.0,362.57,363.38,361.76,363.37,16440.0
2020-05-06 12:20:00,363.22,364.02,362.89,363.44,31720.0,363.22,364.02,362.89,363.44,31720.0
2020-05-06 12:30:00,363.58,363.77,363.08,363.49,17104.0,363.58,363.77,363.08,363.49,17104.0
2020-05-06 12:40:00,363.37,363.79,363.11,363.53,16654.0,363.37,363.79,363.11,363.53,16654.0
2020-05-06 12:50:00,363.58,364.38,363.57,363.63,22625.0,363.58,364.38,363.57,363.63,22625.0
2020-05-06 13:00:00,363.88,364.12,363.36,363.74,21017.0,363.88,364.12,363.36,363.74,21017.0
2020-05-06 13:10:00,363.78,364.78,363.75,364.74,18649.0,363.78,364.78,363.75,364.74,18649.0
2020-05-06 13:20:00,364.79,364.95,363.55,364.87,38946.0,364.79,364.95,363.55,364.87,38946.0
2020-05-06 13:30:00,364.82,366.38,364.8,366.29,36008.0,364.82,366.38,364.8,366.29,36008.0
2020-05-06 13:40:00,366.21,366.4,365.64,366.12,42593.0,366.21,366.4,365.64,366.12,42593.0
2020-05-06 13:50:00,366.18,366.79,365.91,365.91,28152.0,366.18,366.79,365.91,365.91,28152.0
2020-05-06 14:00:00,365.93,365.93,364.6,364.76,33282.0,365.93,365.93,364.6,364.76,33282.0
2020-05-06 14:10:00,364.79,364.9,364.05,364.44,43358.0,364.79,364.9,364.05,364.44,43358.0
2020-05-06 14:20:00,364.52,365.71,364.42,364.99,22227.0,364.52,365.71,364.42,364.99,22227.0
2020-05-06 14:30:00,364.93,365.55,364.62,364.89,26594.0,364.93,365.55,364.62,364.89,26594.0
2020-05-06 14:40:00,364.95,365.59,364.37,365.25,20051.0,364.95,365.59,364.37,365.25,20051.0
2020-05-06 14:50:00,365.2,365.65,364.77,364.77,28046.0,365.2,365.65,364.77,364.77,28046.0
2020-05-06 15:00:00,364.85,365.71,364.5,365.65,30178.0,364.85,365.71,364.5,365.65,30178.0
2020-05-06 15:10:00,365.6,365.87,365.0,365.73,22158.0,365.6,365.87,365.0,365.73,22158.0
2020-05-06 15:20:00,365.73,365.79,364.84,365.03,19688.0,365.73,365.79,364.84,365.03,19688.0
2020-05-06 15:30:00,364.81,364.81,363.6,363.8,85053.0,364.81,364.81,363.6,363.8,85053.0
2020-05-06 15:40:00,363.77,363.8,362.35,362.44,48658.0,363.77,363.8,362.35,362.44,48658.0
2020-05-06 15:50:00,362.3,363.71,362.01,362.48,114931.0,362.3,363.71,362.01,362.48,114931.0
2020-05-07 09:30:00,368.82,369.5,366.07,367.5,143562.0,368.82,369.5,366.07,367.5,143562.0
2020-05-07 09:40:00,367.57,368.3,365.65,366.4,66793.0,367.57,368.3,365.65,366.4,66793.0
2020-05-07 09:50:00,366.4,367.22,365.72,366.99,40319.0,366.4,367.22,365.72,366.99,40319.0
2020-05-07 10:00:00,367.07,368.03,365.5,366.4,49785.0,367.07,368.03,365.5,366.4,49785.0
2020-05-07 10:10:00,366.09,366.78,365.56,366.3,32130.0,366.09,366.78,365.56,366.3,32130.0
2020-05-07 10:20:00,366.12,367.2,365.81,367.06,23075.0,366.12,367.2,365.81,367.06,23075.0
2020-05-07 10:30:00,366.97,367.2,365.88,366.04,54309.0,366.97,367.2,365.88,366.04,54309.0
2020-05-07 10:40:00,366.02,367.63,365.88,365.89,84954.0,366.02,367.63,365.88,365.89,84954.0
2020-05-07 10:50:00,365.91,367.45,365.9,366.98,24482.0,365.91,367.45,365.9,366.98,24482.0
2020-05-07 11:00:00,367.15,367.94,366.98,367.82,32088.0,367.15,367.94,366.98,367.82,32088.0
2020-05-07 11:10:00,367.82,368.79,367.71,368.54,32594.0,367.82,368.79,367.71,368.54,32594.0
2020-05-07 11:20:00,368.43,368.43,366.28,366.52,93188.0,368.43,368.43,366.28,366.52,93188.0
2020-05-07 11:30:00,366.6,367.01,365.92,366.12,81298.0,366.6,367.01,365.92,366.12,81298.0
2020-05-07 11:40:00,366.22,367.62,366.09,367.52,44827.0,366.22,367.62,366.09,367.52,44827.0
2020-05-07 11:50:00,367.61,367.61,366.48,366.67,18913.0,367.61,367.61,366.48,366.67,18913.0
2020-05-07 12:00:00,366.75,366.88,366.29,366.36,21029.0,366.75,366.88,366.29,366.36,21029.0
2020-05-07 12:10:00,366.34,367.71,366.33,367.43,16390.0,366.34,367.71,366.33,367.43,16390.0
2020-05-07 12:20:00,367.43,368.04,366.68,367.94,23060.0,367.43,368.04,366.68,367.94,23060.0
2020-05-07 12:30:00,367.91,368.05,367.19,367.59,18567.0,367.91,368.05,367.19,367.59,18567.0
2020-05-07 12:40:00,367.65,368.41,367.58,368.05,25769.0,367.65,368.41,367.58,368.05,25769.0
2020-05-07 12:50:00,368.23,368.56,367.95,368.56,24057.0,368.23,368.56,367.95,368.56,24057.0
2020-05-07 13:00:00,368.5,368.86,368.34,368.53,21699.0,368.5,368.86,368.34,368.53,21699.0
2020-05-07 13:10:00,368.53,368.9,368.37,368.75,14100.0,368.53,368.9,368.37,368.75,14100.0
2020-05-07 13:20:00,368.77,368.83,368.36,368.55,16453.0,368.77,368.83,368.36,368.55,16453.0
2020-05-07 13:30:00,368.6,368.83,368.29,368.29,16966.0,368.6,368.83,368.29,368.29,16966.0
2020-05-07 13:40:00,368.3,368.76,368.22,368.53,22098.0,368.3,368.76,368.22,368.53,22098.0
2020-05-07 13:50:00,368.58,368.75,368.01,368.7,23148.0,368.58,368.75,368.01,368.7,23148.0
2020-05-07 14:00:00,368.69,368.83,368.36,368.37,27477.0,368.69,368.83,368.36,368.37,27477.0
2020-05-07 14:10:00,368.49,368.91,368.34,368.51,22673.0,368.49,368.91,368.34,368.51,22673.0
2020-05-07 14:20:00,368.56,368.58,367.61,368.06,40846.0,368.56,368.58,367.61,368.06,40846.0
2020-05-07 14:30:00,368.15,368.52,368.05,368.37,27991.0,368.15,368.52,368.05,368.37,27991.0
2020-05-07 14:40:00,368.38,368.55,367.53,367.87,19594.0,368.38,368.55,367.53,367.87,19594.0
2020-05-07 14:50:00,367.87,367.98,367.41,367.73,21824.0,367.87,367.98,367.41,367.73,21824.0
2020-05-07 15:00:00,367.57,368.43,366.69,368.28,30381.0,367.57,368.43,366.69,368.28,30381.0
2020-05-07 15:10:00,368.26,368.5,366.88,367.1,23301.0,368.26,368.5,366.88,367.1,23301.0
2020-05-07 15:20:00,367.15,367.36,366.68,366.98,22836.0,367.15,367.36,366.68,366.98,22836.0
2020-05-07 15:30:00,367.12,367.14,365.82,366.22,30844.0,367.12,367.14,365.82,366.22,30844.0
2020-05-07 15:40:00,366.17,366.61,365.68,366.29,26822.0,366.17,366.61,365.68,366.29,26822.0
2020-05-07 15:50:00,366.15,367.23,365.93,366.8,109464.0,366.15,367.23,365.93,366.8,109464.0
2020-05-08 09:30:00,369.93,370.99,367.79,368.22,103686.0,369.93,370.99,367.79,368.22,103686.0
2020-05-08 09:40:00,368.05,368.88,367.72,367.84,36137.0,368.05,368.88,367.72,367.84,36137.0
2020-05-08 09:50:00,367.85,368.64,366.96,367.72,35144.0,367.85,368.64,366.96,367.72,35144.0
2020-05-08 10:00:00,368.05,369.5,367.7,368.66,43469.0,368.05,369.5,367.7,368.66,43469.0
2020-05-08 10:10:00,368.6,369.73,368.36,369.73,17362.0,368.6,369.73,368.36,369.73,17362.0
2020-05-08 10:20:00,369.68,370.29,369.39,369.8,49341.0,369.68,370.29,369.39,369.8,49341.0
2020-05-08 10:30:00,369.79,370.55,369.62,370.27,56989.0,369.79,370.55,369.62,370.27,56989.0
2020-05-08 10:40:00,370.28,370.93,370.0,370.0,44188.0,370.28,370.93,370.0,370.0,44188.0
2020-05-08 10:50:00,370.04,370.65,368.91,370.65,26922.0,370.04,370.65,368.91,370.65,26922.0
2020-05-08 11:00:00,370.59,370.8,370.3,370.51,43621.0,370.59,370.8,370.3,370.51,43621.0
2020-05-08 11:10:00,370.42,370.48,369.21,369.42,20081.0,370.42,370.48,369.21,369.42,20081.0
2020-05-08 11:20:00,369.43,369.89,369.16,369.36,32726.0,369.43,369.89,369.16,369.36,32726.0
2020-05-08 11:30:00,369.42,370.45,369.28,370.45,29931.0,369.42,370.45,369.28,370.45,29931.0
2020-05-08 11:40:00,370.38,371.07,370.34,370.71,47542.0,370.38,371.07,370.34,370.71,47542.0
2020-05-08 11:50:00,370.8,370.86,370.55,370.63,33800.0,370.8,370.86,370.55,370.63,33800.0
2020-05-08 12:00:00,370.64,371.05,370.37,370.89,61129.0,370.64,371.05,370.37,370.89,61129.0
2020-05-08 12:10:00,370.88,371.01,370.55,370.65,16006.0,370.88,371.01,370.55,370.65,16006.0
2020-05-08 12:20:00,370.71,371.1,370.63,370.81,37822.0,370.71,371.1,370.63,370.81,37822.0
2020-05-08 12:30:00,370.79,370.91,370.43,370.49,36367.0,370.79,370.91,370.43,370.49,36367.0
2020-05-08 12:40:00,370.54,370.74,369.88,369.88,36298.0,370.54,370.74,369.88,369.88,36298.0
2020-05-08 12:50:00,370.08,370.24,369.99,370.15,9126.0,370.08,370.24,369.99,370.15,9126.0
2020-05-08 13:00:00,370.22,370.45,369.93,370.38,48461.0,370.22,370.45,369.93,370.38,48461.0
2020-05-08 13:10:00,370.51,370.57,370.19,370.3,17801.0,370.51,370.57,370.19,370.3,17801.0
2020-05-08 13:20:00,370.25,370.25,369.5,369.7,65880.0,370.25,370.25,369.5,369.7,65880.0
2020-05-08 13:30:00,369.69,369.78,368.5,368.63,23646.0,369.69,369.78,368.5,368.63,23646.0
2020-05-08 13:40:00,368.54,368.75,367.69,367.86,14388.0,368.54,368.75,367.69,367.86,14388.0
2020-05-08 13:50:00,367.95,368.01,367.1,367.58,15023.0,367.95,368.01,367.1,367.58,15023.0
2020-05-08 14:00:00,367.52,367.7,366.21,366.89,33387.0,367.52,367.7,366.21,366.89,33387.0
2020-05-08 14:10:00,366.94,367.8,366.78,367.11,28105.0,366.94,367.8,366.78,367.11,28105.0
2020-05-08 14:20:00,367.21,367.22,366.7,366.79,18962.0,367.21,367.22,366.7,366.79,18962.0
2020-05-08 14:30:00,366.83,367.27,366.39,366.67,15894.0,366.83,367.27,366.39,366.67,15894.0
2020-05-08 14:40:00,366.71,367.04,366.5,366.83,25871.0,366.71,367.04,366.5,366.83,25871.0
2020-05-08 14:50:00,366.87,366.99,366.62,366.75,17674.0,366.87,366.99,366.62,366.75,17674.0
2020-05-08 15:00:00,366.8,367.06,366.3,366.5,44383.0,366.8,367.06,366.3,366.5,44383.0
2020-05-08 15:10:00,366.43,366.59,365.5,365.72,25963.0,366.43,366.59,365.5,365.72,25963.0
2020-05-08 15:20:00,365.67,366.07,365.41,366.07,23635.0,365.67,366.07,365.41,366.07,23635.0
2020-05-08 15:30:00,366.1,367.63,366.09,367.58,29590.0,366.1,367.63,366.09,367.58,29590.0
2020-05-08 15:40:00,367.6,368.26,367.52,367.74,53982.0,367.6,368.26,367.52,367.74,53982.0
2020-05-08 15:50:00,367.66,368.24,367.15,367.52,126220.0,367.66,368.24,367.15,367.52,126220.0
2020-05-11 09:30:00,365.84,369.2,364.5,369.2,106158.0,365.84,369.2,364.5,369.2,106158.0
2020-05-11 09:40:00,369.43,369.54,367.09,367.33,51997.0,369.43,369.54,367.09,367.33,51997.0
2020-05-11 09:50:00,367.54,369.05,367.19,367.89,54399.0,367.54,369.05,367.19,367.89,54399.0
2020-05-11 10:00:00,367.9,370.0,367.74,369.83,54022.0,367.9,370.0,367.74,369.83,54022.0
2020-05-11 10:10:00,369.74,370.28,369.09,369.76,35743.0,369.74,370.28,369.09,369.76,35743.0
2020-05-11 10:20:00,369.52,370.3,369.27,369.83,29266.0,369.52,370.3,369.27,369.83,29266.0
2020-05-11 10:30:00,369.72,369.72,368.52,369.58,27674.0,369.72,369.72,368.52,369.58,27674.0
2020-05-11 10:40:00,369.49,370.2,369.48,370.0,37218.0,369.49,370.2,369.48,370.0,37218.0
2020-05-11 10:50:00,369.95,370.0,368.5,368.75,17479.0,369.95,370.0,368.5,368.75,17479.0
2020-05-11 11:00:00,368.88,369.42,368.59,369.14,17145.0,368.88,369.42,368.59,369.14,17145.0
2020-05-11 11:10:00,369.13,370.15,368.66,369.96,22045.0,369.13,370.15,368.66,369.96,22045.0
2020-05-11 11:20:00,369.95,370.5,369.8,370.44,44687.0,369.95,370.5,369.8,370.44,44687.0
2020-05-11 11:30:00,370.53,370.53,369.61,369.86,25098.0,370.53,370.53,369.61,369.86,25098.0
2020-05-11 11:40:00,369.75,370.07,369.5,369.68,13159.0,369.75,370.07,369.5,369.68,13159.0
2020-05-11 11:50:00,369.72,370.15,369.22,370.07,23792.0,369.72,370.15,369.22,370.07,23792.0
2020-05-11 12:00:00,369.94,370.28,369.25,369.53,34064.0,369.94,370.28,369.25,369.53,34064.0
2020-05-11 12:10:00,369.63,370.14,369.02,370.0,204481.0,369.63,370.14,369.02,370.0,204481.0
2020-05-11 12:20:00,370.01,370.44,369.97,370.27,24672.0,370.01,370.44,369.97,370.27,24672.0
2020-05-11 12:30:00,370.23,370.51,370.15,370.21,14839.0,370.23,370.51,370.15,370.21,14839.0
2020-05-11 12:40:00,370.28,370.45,369.78,370.0,20842.0,370.28,370.45,369.78,370.0,20842.0
2020-05-11 12:50:00,370.21,370.44,369.78,370.42,14768.0,370.21,370.44,369.78,370.42,14768.0
2020-05-11 13:00:00,370.28,371.07,370.02,371.02,21256.0,370.28,371.07,370.02,371.02,21256.0
2020-05-11 13:10:00,371.02,371.09,370.57,371.02,29475.0,371.02,371.09,370.57,371.02,29475.0
2020-05-11 13:20:00,370.91,371.43,370.6,371.38,38432.0,370.91,371.43,370.6,371.38,38432.0
2020-05-11 13:30:00,371.36,372.76,371.36,372.61,24638.0,371.36,372.76,371.36,372.61,24638.0
2020-05-11 13:40:00,372.6,372.91,372.2,372.3,16469.0,372.6,372.91,372.2,372.3,16469.0
2020-05-11 13:50:00,372.11,372.7,372.11,372.53,19524.0,372.11,372.7,372.11,372.53,19524.0
2020-05-11 14:00:00,372.51,372.82,371.84,372.1,21810.0,372.51,372.82,371.84,372.1,21810.0
2020-05-11 14:10:00,372.06,372.55,371.93,372.55,12237.0,372.06,372.55,371.93,372.55,12237.0
2020-05-11 14:20:00,372.55,372.94,371.56,371.56,28566.0,372.55,372.94,371.56,371.56,28566.0
2020-05-11 14:30:00,371.62,372.85,371.62,372.85,16672.0,371.62,372.85,371.62,372.85,16672.0
2020-05-11 14:40:00,372.94,372.94,372.14,372.61,21470.0,372.94,372.94,372.14,372.61,21470.0
2020-05-11 14:50:00,372.68,372.9,372.62,372.78,16933.0,372.68,372.9,372.62,372.78,16933.0
2020-05-11 15:00:00,372.75,373.63,372.71,373.26,30680.0,372.75,373.63,372.71,373.26,30680.0
2020-05-11 15:10:00,373.3,373.59,372.62,372.77,26736.0,373.3,373.59,372.62,372.77,26736.0
2020-05-11 15:20:00,372.8,372.83,371.74,371.78,28799.0,372.8,372.83,371.74,371.78,28799.0
2020-05-11 15:30:00,371.78,372.1,371.0,371.42,46107.0,371.78,372.1,371.0,371.42,46107.0
2020-05-11 15:40:00,371.46,372.25,371.43,371.55,50529.0,371.46,372.25,371.43,371.55,50529.0
2020-05-11 15:50:00,371.45,372.08,370.98,371.3,107692.0,371.45,372.08,370.98,371.3,107692.0
2020-05-12 09:30:00,371.46,372.06,365.66,366.05,133343.0,371.46,372.06,365.66,366.05,133343.0
2020-05-12 09:40:00,366.32,368.43,366.32,367.84,62673.0,366.32,368.43,366.32,367.84,62673.0
2020-05-12 09:50:00,367.95,368.34,366.19,368.28,62485.0,367.95,368.34,366.19,368.28,62485.0
2020-05-12 10:00:00,368.3,368.91,367.82,368.17,21051.0,368.3,368.91,367.82,368.17,21051.0
2020-05-12 10:10:00,368.3,369.19,367.86,369.15,32555.0,368.3,369.19,367.86,369.15,32555.0
2020-05-12 10:20:00,369.16,369.53,368.18,368.53,38524.0,369.16,369.53,368.18,368.53,38524.0
2020-05-12 10:30:00,368.36,370.25,368.24,369.71,22525.0,368.36,370.25,368.24,369.71,22525.0
2020-05-12 10:40:00,369.74,370.5,369.38,369.43,31463.0,369.74,370.5,369.38,369.43,31463.0
2020-05-12 10:50:00,369.55,370.84,369.42,370.64,29728.0,369.55,370.84,369.42,370.64,29728.0
2020-05-12 11:00:00,370.67,371.45,370.59,371.23,22598.0,370.67,371.45,370.59,371.23,22598.0
2020-05-12 11:10:00,371.23,371.77,370.69,371.1,18306.0,371.23,371.77,370.69,371.1,18306.0
2020-05-12 11:20:00,371.03,371.45,370.27,370.36,15452.0,371.03,371.45,370.27,370.36,15452.0
2020-05-12 11:30:00,370.47,370.71,369.33,370.27,19480.0,370.47,370.71,369.33,370.27,19480.0
2020-05-12 11:40:00,370.33,370.8,369.88,369.96,14897.0,370.33,370.8,369.88,369.96,14897.0
2020-05-12 11:50:00,369.88,371.04,369.76,370.85,25248.0,369.88,371.04,369.76,370.85,25248.0
2020-05-12 12:00:00,370.92,371.49,370.82,371.26,15457.0,370.92,371.49,370.82,371.26,15457.0
2020-05-12 12:10:00,371.3,371.3,370.41,370.94,16561.0,371.3,371.3,370.41,370.94,16561.0
2020-05-12 12:20:00,370.94,371.65,370.87,371.65,26171.0,370.94,371.65,370.87,371.65,26171.0
2020-05-12 12:30:00,371.56,371.73,371.21,371.71,15177.0,371.56,371.73,371.21,371.71,15177.0
2020-05-12 12:40:00,371.66,372.33,371.5,371.86,20492.0,371.66,372.33,371.5,371.86,20492.0
2020-05-12 12:50:00,371.85,372.72,371.79,372.72,14781.0,371.85,372.72,371.79,372.72,14781.0
2020-05-12 13:00:00,372.62,372.63,371.52,372.01,10723.0,372.62,372.63,371.52,372.01,10723.0
2020-05-12 13:10:00,372.02,372.02,370.05,370.15,22542.0,372.02,372.02,370.05,370.15,22542.0
2020-05-12 13:20:00,370.11,370.41,369.44,370.07,18601.0,370.11,370.41,369.44,370.07,18601.0
2020-05-12 13:30:00,370.09,370.79,370.0,370.6,9557.0,370.09,370.79,370.0,370.6,9557.0
2020-05-12 13:40:00,370.66,371.52,370.57,371.38,16940.0,370.66,371.52,370.57,371.38,16940.0
2020-05-12 13:50:00,371.28,371.83,370.98,371.5,13088.0,371.28,371.83,370.98,371.5,13088.0
2020-05-12 14:00:00,371.51,371.54,371.07,371.15,11206.0,371.51,371.54,371.07,371.15,11206.0
2020-05-12 14:10:00,371.07,371.07,369.8,370.04,15356.0,371.07,371.07,369.8,370.04,15356.0
2020-05-12 14:20:00,370.07,371.02,370.07,370.9,11092.0,370.07,371.02,370.07,370.9,11092.0
2020-05-12 14:30:00,370.85,371.22,370.38,371.16,7844.0,370.85,371.22,370.38,371.16,7844.0
2020-05-12 14:40:00,371.18,371.26,370.02,370.56,17958.0,371.18,371.26,370.02,370.56,17958.0
2020-05-12 14:50:00,370.59,371.23,370.5,371.03,19706.0,370.59,371.23,370.5,371.03,19706.0
2020-05-12 15:00:00,370.99,371.34,370.71,370.78,17636.0,370.99,371.34,370.71,370.78,17636.0
2020-05-12 15:10:00,370.56,370.56,368.93,369.18,24470.0,370.56,370.56,368.93,369.18,24470.0
2020-05-12 15:20:00,369.0,369.24,368.21,368.38,26031.0,369.0,369.24,368.21,368.38,26031.0
2020-05-12 15:30:00,368.41,368.87,367.23,367.83,52098.0,368.41,368.87,367.23,367.83,52098.0
2020-05-12 15:40:00,367.8,367.8,365.54,365.55,65415.0,367.8,367.8,365.54,365.55,65415.0
2020-05-12 15:50:00,365.55,366.43,364.55,365.1,180543.0,365.55,366.43,364.55,365.1,180543.0
2020-05-13 09:30:00,366.0,367.43,358.11,360.71,189500.0,366.0,367.43,358.11,360.71,189500.0
2020-05-13 09:40:00,360.52,362.5,358.89,360.45,168112.0,360.52,362.5,358.89,360.45,168112.0
2020-05-13 09:50:00,360.53,362.4,360.0,361.54,154158.0,360.53,362.4,360.0,361.54,154158.0
2020-05-13 10:00:00,361.53,364.3,361.2,363.56,96463.0,361.53,364.3,361.2,363.56,96463.0
2020-05-13 10:10:00,363.38,364.79,362.52,364.3,77726.0,363.38,364.79,362.52,364.3,77726.0
2020-05-13 10:20:00,364.44,366.0,363.81,365.68,64626.0,364.44,366.0,363.81,365.68,64626.0
2020-05-13 10:30:00,365.58,366.39,364.35,364.48,59508.0,365.58,366.39,364.35,364.48,59508.0
2020-05-13 10:40:00,364.65,365.75,363.9,364.71,35319.0,364.65,365.75,363.9,364.71,35319.0
2020-05-13 10:50:00,364.7,365.15,362.35,362.54,45841.0,364.7,365.15,362.35,362.54,45841.0
2020-05-13 11:00:00,362.45,363.4,362.1,362.58,34547.0,362.45,363.4,362.1,362.58,34547.0
2020-05-13 11:10:00,362.57,364.48,362.52,363.01,42259.0,362.57,364.48,362.52,363.01,42259.0
2020-05-13 11:20:00,362.9,362.9,360.67,361.83,35213.0,362.9,362.9,360.67,361.83,35213.0
2020-05-13 11:30:00,361.71,361.99,360.49,361.7,36781.0,361.71,361.99,360.49,361.7,36781.0
2020-05-13 11:40:00,361.76,361.98,357.01,357.38,73598.0,361.76,361.98,357.01,357.38,73598.0
2020-05-13 11:50:00,357.46,358.19,356.0,357.81,72489.0,357.46,358.19,356.0,357.81,72489.0
2020-05-13 12:00:00,357.64,358.04,353.44,353.51,59106.0,357.64,358.04,353.44,353.51,59106.0
2020-05-13 12:10:00,353.9,355.07,352.71,353.04,88555.0,353.9,355.07,352.71,353.04,88555.0
2020-05-13 12:20:00,352.92,356.47,352.92,356.14,43987.0,352.92,356.47,352.92,356.14,43987.0
2020-05-13 12:30:00,356.28,356.97,354.77,356.51,61649.0,356.28,356.97,354.77,356.51,61649.0
2020-05-13 12:40:00,356.64,357.11,355.92,356.97,24998.0,356.64,357.11,355.92,356.97,24998.0
2020-05-13 12:50:00,357.0,357.39,356.08,356.41,29115.0,357.0,357.39,356.08,356.41,29115.0
2020-05-13 13:00:00,356.52,356.69,354.36,354.55,38231.0,356.52,356.69,354.36,354.55,38231.0
2020-05-13 13:10:00,354.75,356.38,354.75,356.05,25626.0,354.75,356.38,354.75,356.05,25626.0
2020-05-13 13:20:00,355.91,356.05,354.52,355.59,36274.0,355.91,356.05,354.52,355.59,36274.0
2020-05-13 13:30:00,355.48,356.09,355.3,355.85,14085.0,355.48,356.09,355.3,355.85,14085.0
2020-05-13 13:40:00,355.91,355.95,355.15,355.74,20276.0,355.91,355.95,355.15,355.74,20276.0
2020-05-13 13:50:00,355.83,355.83,354.62,354.66,41926.0,355.83,355.83,354.62,354.66,41926.0
2020-05-13 14:00:00,354.5,355.25,353.28,355.21,46436.0,354.5,355.25,353.28,355.21,46436.0
2020-05-13 14:10:00,355.1,357.24,354.81,356.76,27501.0,355.1,357.24,354.81,356.76,27501.0
2020-05-13 14:20:00,356.68,356.93,355.84,356.1,14866.0,356.68,356.93,355.84,356.1,14866.0
2020-05-13 14:30:00,355.95,356.11,355.39,355.63,22709.0,355.95,356.11,355.39,355.63,22709.0
2020-05-13 14:40:00,355.59,355.68,354.46,354.9,20935.0,355.59,355.68,354.46,354.9,20935.0
2020-05-13 14:50:00,354.81,354.93,353.88,353.89,24659.0,354.81,354.93,353.88,353.89,24659.0
2020-05-13 15:00:00,353.88,355.93,353.88,354.86,26776.0,353.88,355.93,353.88,354.86,26776.0
2020-05-13 15:10:00,355.12,355.48,354.4,355.42,20103.0,355.12,355.48,354.4,355.42,20103.0
2020-05-13 15:20:00,355.46,355.64,353.58,355.47,31592.0,355.46,355.64,353.58,355.47,31592.0
2020-05-13 15:30:00,355.41,356.31,354.91,355.4,38800.0,355.41,356.31,354.91,355.4,38800.0
2020-05-13 15:40:00,355.4,357.34,355.4,357.14,67462.0,355.4,357.34,355.4,357.14,67462.0
2020-05-13 15:50:00,356.92,359.1,356.92,358.66,163698.0,356.92,359.1,356.92,358.66,163698.0
2020-05-14 09:30:00,355.0,355.27,351.59,351.79,172563.0,355.0,355.27,351.59,351.79,172563.0
2020-05-14 09:40:00,352.0,352.98,350.43,350.54,108415.0,352.0,352.98,350.43,350.54,108415.0
2020-05-14 09:50:00,350.5,351.1,348.01,351.07,101979.0,350.5,351.1,348.01,351.07,101979.0
2020-05-14 10:00:00,350.81,353.2,350.16,352.86,47094.0,350.81,353.2,350.16,352.86,47094.0
2020-05-14 10:10:00,352.72,353.47,350.27,350.98,29183.0,352.72,353.47,350.27,350.98,29183.0
2020-05-14 10:20:00,350.81,351.4,349.3,349.68,29566.0,350.81,351.4,349.3,349.68,29566.0
2020-05-14 10:30:00,349.87,351.34,349.04,351.34,34928.0,349.87,351.34,349.04,351.34,34928.0
2020-05-14 10:40:00,351.29,351.64,349.61,351.64,23490.0,351.29,351.64,349.61,351.64,23490.0
2020-05-14 10:50:00,351.65,351.83,350.62,350.75,42564.0,351.65,351.83,350.62,350.75,42564.0
2020-05-14 11:00:00,350.76,352.77,350.75,352.16,41512.0,350.76,352.77,350.75,352.16,41512.0
2020-05-14 11:10:00,352.31,354.11,351.85,353.07,35278.0,352.31,354.11,351.85,353.07,35278.0
2020-05-14 11:20:00,353.0,353.69,352.28,353.27,28759.0,353.0,353.69,352.28,353.27,28759.0
2020-05-14 11:30:00,353.6,355.47,353.38,353.77,31090.0,353.6,355.47,353.38,353.77,31090.0
2020-05-14 11:40:00,353.83,354.04,352.84,353.41,31783.0,353.83,354.04,352.84,353.41,31783.0
2020-05-14 11:50:00,353.37,354.31,351.44,351.72,19934.0,353.37,354.31,351.44,351.72,19934.0
2020-05-14 12:00:00,351.7,352.56,350.94,351.18,22797.0,351.7,352.56,350.94,351.18,22797.0
2020-05-14 12:10:00,351.04,351.86,350.93,351.59,17720.0,351.04,351.86,350.93,351.59,17720.0
2020-05-14 12:20:00,351.86,353.11,351.79,352.13,15815.0,351.86,353.11,351.79,352.13,15815.0
2020-05-14 12:30:00,352.27,352.83,351.87,352.08,20490.0,352.27,352.83,351.87,352.08,20490.0
2020-05-14 12:40:00,352.13,352.7,351.56,351.85,13899.0,352.13,352.7,351.56,351.85,13899.0
2020-05-14 12:50:00,351.85,354.02,351.59,353.39,24591.0,351.85,354.02,351.59,353.39,24591.0
2020-05-14 13:00:00,353.7,353.88,352.63,352.84,17548.0,353.7,353.88,352.63,352.84,17548.0
2020-05-14 13:10:00,352.92,353.28,352.35,353.04,17804.0,352.92,353.28,352.35,353.04,17804.0
2020-05-14 13:20:00,353.09,354.17,352.77,354.09,15947.0,353.09,354.17,352.77,354.09,15947.0
2020-05-14 13:30:00,354.02,354.53,353.36,353.82,17013.0,354.02,354.53,353.36,353.82,17013.0
2020-05-14 13:40:00,353.81,354.08,353.4,353.97,13778.0,353.81,354.08,353.4,353.97,13778.0
2020-05-14 13:50:00,354.02,354.12,353.43,353.65,24237.0,354.02,354.12,353.43,353.65,24237.0
2020-05-14 14:00:00,353.66,353.85,352.51,353.37,31223.0,353.66,353.85,352.51,353.37,31223.0
2020-05-14 14:10:00,353.42,354.45,353.3,354.24,16417.0,353.42,354.45,353.3,354.24,16417.0
2020-05-14 14:20:00,354.25,354.72,353.88,354.62,23349.0,354.25,354.72,353.88,354.62,23349.0
2020-05-14 14:30:00,354.68,354.71,352.7,352.77,16301.0,354.68,354.71,352.7,352.77,16301.0
2020-05-14 14:40:00,352.85,353.0,352.12,352.64,29733.0,352.85,353.0,352.12,352.64,29733.0
2020-05-14 14:50:00,352.75,354.33,352.18,354.25,31260.0,352.75,354.33,352.18,354.25,31260.0
2020-05-14 15:00:00,354.28,355.78,354.08,355.21,39074.0,354.28,355.78,354.08,355.21,39074.0
2020-05-14 15:10:00,354.88,356.08,354.65,355.64,46972.0,354.88,356.08,354.65,355.64,46972.0
2020-05-14 15:20:00,355.54,357.0,355.41,356.42,30843.0,355.54,357.0,355.41,356.42,30843.0
2020-05-14 15:30:00,356.62,356.84,355.14,355.34,34308.0,356.62,356.84,355.14,355.34,34308.0
2020-05-14 15:40:00,355.29,356.31,354.89,355.74,85809.0,355.29,356.31,354.89,355.74,85809.0
2020-05-14 15:50:00,355.71,356.6,354.2,355.28,245553.0,355.71,356.6,354.2,355.28,245553.0
2020-05-15 09:30:00,351.35,355.84,351.35,355.62,257665.0,351.35,355.84,351.35,355.62,257665.0
2020-05-15 09:40:00,355.7,356.81,354.8,356.02,44694.0,355.7,356.81,354.8,356.02,44694.0
2020-05-15 09:50:00,356.09,358.1,355.42,357.94,48724.0,356.09,358.1,355.42,357.94,48724.0
2020-05-15 10:00:00,358.31,358.88,356.12,357.4,38621.0,358.31,358.88,356.12,357.4,38621.0
2020-05-15 10:10:00,357.41,358.88,356.96,356.96,27267.0,357.41,358.88,356.96,356.96,27267.0
2020-05-15 10:20:00,357.04,357.25,356.19,357.0,33481.0,357.04,357.25,356.19,357.0,33481.0
2020-05-15 10:30:00,357.04,357.53,355.88,356.01,30432.0,357.04,357.53,355.88,356.01,30432.0
2020-05-15 10:40:00,356.11,356.58,355.29,355.55,20776.0,356.11,356.58,355.29,355.55,20776.0
2020-05-15 10:50:00,355.54,355.76,352.09,352.16,63423.0,355.54,355.76,352.09,352.16,63423.0
2020-05-15 11:00:00,352.27,354.36,351.53,354.34,31083.0,352.27,354.36,351.53,354.34,31083.0
2020-05-15 11:10:00,354.22,355.13,353.98,354.92,23953.0,354.22,355.13,353.98,354.92,23953.0
2020-05-15 11:20:00,354.74,355.95,354.53,354.89,17861.0,354.74,355.95,354.53,354.89,17861.0
2020-05-15 11:30:00,354.86,356.08,354.82,355.56,22818.0,354.86,356.08,354.82,355.56,22818.0
2020-05-15 11:40:00,355.65,355.95,354.82,355.7,17204.0,355.65,355.95,354.82,355.7,17204.0
2020-05-15 11:50:00,355.78,356.95,355.55,356.84,15346.0,355.78,356.95,355.55,356.84,15346.0
2020-05-15 12:00:00,356.87,358.93,356.65,358.88,33043.0,356.87,358.93,356.65,358.88,33043.0
2020-05-15 12:10:00,358.82,359.91,358.49,359.91,44576.0,358.82,359.91,358.49,359.91,44576.0
2020-05-15 12:20:00,359.88,360.47,359.76,359.97,25226.0,359.88,360.47,359.76,359.97,25226.0
2020-05-15 12:30:00,359.98,360.37,359.61,360.26,28815.0,359.98,360.37,359.61,360.26,28815.0
2020-05-15 12:40:00,360.2,360.92,359.61,360.4,43359.0,360.2,360.92,359.61,360.4,43359.0
2020-05-15 12:50:00,360.39,361.11,360.01,361.11,36205.0,360.39,361.11,360.01,361.11,36205.0
2020-05-15 13:00:00,361.11,363.36,361.07,363.05,61810.0,361.11,363.36,361.07,363.05,61810.0
2020-05-15 13:10:00,363.07,364.45,362.96,363.07,45942.0,363.07,364.45,362.96,363.07,45942.0
2020-05-15 13:20:00,363.0,363.54,362.6,363.13,25456.0,363.0,363.54,362.6,363.13,25456.0
2020-05-15 13:30:00,363.09,363.12,361.39,361.93,24750.0,363.09,363.12,361.39,361.93,24750.0
2020-05-15 13:40:00,361.96,361.96,360.73,361.19,18462.0,361.96,361.96,360.73,361.19,18462.0
2020-05-15 13:50:00,361.2,362.43,360.93,362.03,23013.0,361.2,362.43,360.93,362.03,23013.0
2020-05-15 14:00:00,362.15,362.97,362.04,362.12,24598.0,362.15,362.97,362.04,362.12,24598.0
2020-05-15 14:10:00,362.15,362.7,361.97,362.69,14703.0,362.15,362.7,361.97,362.69,14703.0
2020-05-15 14:20:00,362.77,363.54,362.55,363.34,23037.0,362.77,363.54,362.55,363.34,23037.0
2020-05-15 14:30:00,363.35,363.71,361.17,361.53,25072.0,363.35,363.71,361.17,361.53,25072.0
2020-05-15 14:40:00,361.68,362.26,361.39,362.17,19858.0,361.68,362.26,361.39,362.17,19858.0
2020-05-15 14:50:00,362.11,362.49,361.66,361.98,21021.0,362.11,362.49,361.66,361.98,21021.0
2020-05-15 15:00:00,362.01,363.1,361.63,362.98,23219.0,362.01,363.1,361.63,362.98,23219.0
2020-05-15 15:10:00,362.88,363.21,362.38,362.89,18964.0,362.88,363.21,362.38,362.89,18964.0
2020-05-15 15:20:00,362.9,364.12,362.74,363.88,44631.0,362.9,364.12,362.74,363.88,44631.0
2020-05-15 15:30:00,363.94,364.8,363.49,363.56,59815.0,363.94,364.8,363.49,363.56,59815.0
2020-05-15 15:40:00,363.74,363.91,363.06,363.72,49834.0,363.74,363.91,363.06,363.72,49834.0
2020-05-15 15:50:00,363.7,365.48,363.07,365.42,152113.0,363.7,365.48,363.07,365.42,152113.0
2020-05-18 09:30:00,371.59,371.59,367.21,370.61,175896.0,371.59,371.59,367.21,370.61,175896.0
2020-05-18 09:40:00,370.65,372.05,369.41,369.5,59948.0,370.65,372.05,369.41,369.5,59948.0
2020-05-18 09:50:00,370.06,370.33,368.2,368.39,54369.0,370.06,370.33,368.2,368.39,54369.0
2020-05-18 10:00:00,368.42,369.64,367.83,369.64,50224.0,368.42,369.64,367.83,369.64,50224.0
2020-05-18 10:10:00,369.43,370.0,368.37,369.86,28022.0,369.43,370.0,368.37,369.86,28022.0
2020-05-18 10:20:00,369.85,370.46,368.7,370.1,20905.0,369.85,370.46,368.7,370.1,20905.0
2020-05-18 10:30:00,370.04,371.59,370.03,371.48,27620.0,370.04,371.59,370.03,371.48,27620.0
2020-05-18 10:40:00,371.49,372.41,371.49,372.16,28759.0,371.49,372.41,371.49,372.16,28759.0
2020-05-18 10:50:00,372.25,373.88,372.25,373.88,38182.0,372.25,373.88,372.25,373.88,38182.0
2020-05-18 11:00:00,373.94,374.29,373.02,373.79,31647.0,373.94,374.29,373.02,373.79,31647.0
2020-05-18 11:10:00,373.8,374.85,373.14,374.84,30368.0,373.8,374.85,373.14,374.84,30368.0
2020-05-18 11:20:00,374.79,375.49,372.61,372.84,46615.0,374.79,375.49,372.61,372.84,46615.0
2020-05-18 11:30:00,372.84,374.15,372.04,372.8,39084.0,372.84,374.15,372.04,372.8,39084.0
2020-05-18 11:40:00,372.78,373.33,372.71,373.22,21420.0,372.78,373.33,372.71,373.22,21420.0
2020-05-18 11:50:00,373.29,373.86,372.49,372.97,20551.0,373.29,373.86,372.49,372.97,20551.0
2020-05-18 12:00:00,372.88,373.05,372.01,372.68,17506.0,372.88,373.05,372.01,372.68,17506.0
2020-05-18 12:10:00,372.59,372.86,371.81,371.95,16812.0,372.59,372.86,371.81,371.95,16812.0
2020-05-18 12:20:00,372.03,372.7,371.99,372.28,15309.0,372.03,372.7,371.99,372.28,15309.0
2020-05-18 12:30:00,372.35,372.4,371.61,371.98,13505.0,372.35,372.4,371.61,371.98,13505.0
2020-05-18 12:40:00,372.08,372.27,371.17,372.27,21648.0,372.08,372.27,371.17,372.27,21648.0
2020-05-18 12:50:00,372.29,372.72,371.63,372.05,18358.0,372.29,372.72,371.63,372.05,18358.0
2020-05-18 13:00:00,372.01,372.67,371.95,372.56,15420.0,372.01,372.67,371.95,372.56,15420.0
2020-05-18 13:10:00,372.59,373.11,372.05,373.0,38236.0,372.59,373.11,372.05,373.0,38236.0
2020-05-18 13:20:00,372.89,373.55,372.71,373.48,18696.0,372.89,373.55,372.71,373.48,18696.0
2020-05-18 13:30:00,373.49,373.49,372.28,372.55,19503.0,373.49,373.49,372.28,372.55,19503.0
2020-05-18 13:40:00,372.39,372.4,371.39,371.84,16893.0,372.39,372.4,371.39,371.84,16893.0
2020-05-18 13:50:00,371.65,371.88,370.82,370.92,20356.0,371.65,371.88,370.82,370.92,20356.0
2020-05-18 14:00:00,370.95,371.71,370.95,371.0,27112.0,370.95,371.71,370.95,371.0,27112.0
2020-05-18 14:10:00,370.98,371.45,370.66,370.66,22052.0,370.98,371.45,370.66,370.66,22052.0
2020-05-18 14:20:00,370.65,371.04,370.61,370.83,11950.0,370.65,371.04,370.61,370.83,11950.0
2020-05-18 14:30:00,370.92,370.97,369.53,369.83,18915.0,370.92,370.97,369.53,369.83,18915.0
2020-05-18 14:40:00,369.87,370.3,369.46,369.7,17158.0,369.87,370.3,369.46,369.7,17158.0
2020-05-18 14:50:00,369.62,369.68,368.67,368.67,21700.0,369.62,369.68,368.67,368.67,21700.0
2020-05-18 15:00:00,368.65,368.79,368.1,368.31,30179.0,368.65,368.79,368.1,368.31,30179.0
2020-05-18 15:10:00,368.25,368.3,367.25,367.55,22989.0,368.25,368.3,367.25,367.55,22989.0
2020-05-18 15:20:00,367.5,368.53,367.4,368.48,27903.0,367.5,368.53,367.4,368.48,27903.0
2020-05-18 15:30:00,368.44,370.09,368.39,369.9,40230.0,368.44,370.09,368.39,369.9,40230.0
2020-05-18 15:40:00,369.92,370.29,369.5,369.64,54008.0,369.92,370.29,369.5,369.64,54008.0
2020-05-18 15:50:00,369.75,370.11,367.57,367.79,114868.0,369.75,370.11,367.57,367.79,114868.0
2020-05-19 09:30:00,369.88,372.97,368.89,372.12,96517.0,369.88,372.97,368.89,372.12,96517.0
2020-05-19 09:40:00,372.34,372.63,370.94,371.95,44538.0,372.34,372.63,370.94,371.95,44538.0
2020-05-19 09:50:00,371.93,374.25,371.93,374.0,50480.0,371.93,374.25,371.93,374.0,50480.0
2020-05-19 10:00:00,374.02,375.62,373.9,374.86,80362.0,374.02,375.62,373.9,374.86,80362.0
2020-05-19 10:10:00,374.68,376.0,374.58,375.3,44758.0,374.68,376.0,374.58,375.3,44758.0
2020-05-19 10:20:00,375.29,375.64,374.58,375.15,36743.0,375.29,375.64,374.58,375.15,36743.0
2020-05-19 10:30:00,375.4,375.66,374.52,374.74,31698.0,375.4,375.66,374.52,374.74,31698.0
2020-05-19 10:40:00,374.68,374.73,374.0,374.47,43185.0,374.68,374.73,374.0,374.47,43185.0
2020-05-19 10:50:00,374.53,375.29,374.21,374.24,63695.0,374.53,375.29,374.21,374.24,63695.0
2020-05-19 11:00:00,374.28,374.62,373.22,374.04,32903.0,374.28,374.62,373.22,374.04,32903.0
2020-05-19 11:10:00,374.1,374.81,373.7,374.29,26992.0,374.1,374.81,373.7,374.29,26992.0
2020-05-19 11:20:00,374.18,374.52,373.44,374.38,18393.0,374.18,374.52,373.44,374.38,18393.0
2020-05-19 11:30:00,374.31,374.58,373.77,373.95,71704.0,374.31,374.58,373.77,373.95,71704.0
2020-05-19 11:40:00,373.94,374.36,373.24,373.49,177855.0,373.94,374.36,373.24,373.49,177855.0
2020-05-19 11:50:00,373.49,374.06,373.35,373.75,17585.0,373.49,374.06,373.35,373.75,17585.0
2020-05-19 12:00:00,373.67,374.07,373.35,374.07,54785.0,373.67,374.07,373.35,374.07,54785.0
2020-05-19 12:10:00,374.14,374.54,373.29,373.51,22636.0,374.14,374.54,373.29,373.51,22636.0
2020-05-19 12:20:00,373.54,374.2,373.4,373.81,16182.0,373.54,374.2,373.4,373.81,16182.0
2020-05-19 12:30:00,373.85,374.0,373.03,373.1,18922.0,373.85,374.0,373.03,373.1,18922.0
2020-05-19 12:40:00,373.15,373.6,373.06,373.19,22593.0,373.15,373.6,373.06,373.19,22593.0
2020-05-19 12:50:00,373.2,373.42,372.98,373.3,10893.0,373.2,373.42,372.98,373.3,10893.0
2020-05-19 13:00:00,373.25,373.51,372.97,373.51,16885.0,373.25,373.51,372.97,373.51,16885.0
2020-05-19 13:10:00,373.4,373.75,373.28,373.6,12113.0,373.4,373.75,373.28,373.6,12113.0
2020-05-19 13:20:00,373.62,373.83,373.46,373.47,15856.0,373.62,373.83,373.46,373.47,15856.0
2020-05-19 13:30:00,373.4,373.74,373.23,373.69,15112.0,373.4,373.74,373.23,373.69,15112.0
2020-05-19 13:40:00,373.68,373.72,373.37,373.45,16452.0,373.68,373.72,373.37,373.45,16452.0
2020-05-19 13:50:00,373.41,373.55,373.26,373.42,21275.0,373.41,373.55,373.26,373.42,21275.0
2020-05-19 14:00:00,373.42,373.79,373.08,373.76,42064.0,373.42,373.79,373.08,373.76,42064.0
2020-05-19 14:10:00,373.66,373.87,373.26,373.65,41924.0,373.66,373.87,373.26,373.65,41924.0
2020-05-19 14:20:00,373.72,373.85,373.02,373.28,32478.0,373.72,373.85,373.02,373.28,32478.0
2020-05-19 14:30:00,373.25,373.83,373.25,373.75,20816.0,373.25,373.83,373.25,373.75,20816.0
2020-05-19 14:40:00,373.73,374.19,373.45,374.09,20578.0,373.73,374.19,373.45,374.09,20578.0
2020-05-19 14:50:00,374.06,374.06,371.55,371.9,38018.0,374.06,374.06,371.55,371.9,38018.0
2020-05-19 15:00:00,371.72,373.63,371.61,373.56,50498.0,371.72,373.63,371.61,373.56,50498.0
2020-05-19 15:10:00,373.53,374.39,373.27,373.82,49698.0,373.53,374.39,373.27,373.82,49698.0
2020-05-19 15:20:00,373.85,373.97,372.94,373.87,58659.0,373.85,373.97,372.94,373.87,58659.0
2020-05-19 15:30:00,373.84,373.87,372.56,373.44,85156.0,373.84,373.87,372.56,373.44,85156.0
2020-05-19 15:40:00,373.39,374.28,373.0,373.27,47317.0,373.39,374.28,373.0,373.27,47317.0
2020-05-19 15:50:00,373.0,373.02,371.55,372.2,208055.0,373.0,373.02,371.55,372.2,208055.0
2020-05-20 09:30:00,377.21,379.9,377.06,379.62,138064.0,377.21,379.9,377.06,379.62,138064.0
2020-05-20 09:40:00,379.47,381.64,378.87,380.87,70471.0,379.47,381.64,378.87,380.87,70471.0
2020-05-20 09:50:00,380.9,382.4,380.4,382.24,50154.0,380.9,382.4,380.4,382.24,50154.0
2020-05-20 10:00:00,382.38,382.5,380.66,381.55,45986.0,382.38,382.5,380.66,381.55,45986.0
2020-05-20 10:10:00,381.38,382.18,381.0,381.57,45515.0,381.38,382.18,381.0,381.57,45515.0
2020-05-20 10:20:00,381.58,381.79,381.0,381.2,61687.0,381.58,381.79,381.0,381.2,61687.0
2020-05-20 10:30:00,381.12,382.42,381.0,382.24,57236.0,381.12,382.42,381.0,382.24,57236.0
2020-05-20 10:40:00,382.17,382.75,381.65,381.77,50292.0,382.17,382.75,381.65,381.77,50292.0
2020-05-20 10:50:00,381.85,382.15,381.61,381.99,42769.0,381.85,382.15,381.61,381.99,42769.0
2020-05-20 11:00:00,382.1,383.36,382.1,382.63,69304.0,382.1,383.36,382.1,382.63,69304.0
2020-05-20 11:10:00,382.73,382.89,382.01,382.64,26002.0,382.73,382.89,382.01,382.64,26002.0
2020-05-20 11:20:00,382.72,383.97,382.51,383.69,41521.0,382.72,383.97,382.51,383.69,41521.0
2020-05-20 11:30:00,383.68,383.87,383.25,383.85,31008.0,383.68,383.87,383.25,383.85,31008.0
2020-05-20 11:40:00,383.84,384.18,383.51,384.17,36277.0,383.84,384.18,383.51,384.17,36277.0
2020-05-20 11:50:00,384.11,384.4,383.66,383.81,29904.0,384.11,384.4,383.66,383.81,29904.0
2020-05-20 12:00:00,383.81,384.0,382.85,382.85,30007.0,383.81,384.0,382.85,382.85,30007.0
2020-05-20 12:10:00,382.9,382.98,381.99,382.12,39624.0,382.9,382.98,381.99,382.12,39624.0
2020-05-20 12:20:00,382.22,382.51,381.8,382.36,27062.0,382.22,382.51,381.8,382.36,27062.0
2020-05-20 12:30:00,382.47,383.12,382.37,382.55,18327.0,382.47,383.12,382.37,382.55,18327.0
2020-05-20 12:40:00,382.41,382.55,381.26,381.83,37909.0,382.41,382.55,381.26,381.83,37909.0
2020-05-20 12:50:00,381.99,383.02,381.85,383.02,14506.0,381.99,383.02,381.85,383.02,14506.0
2020-05-20 13:00:00,383.06,383.45,382.54,382.64,21026.0,383.06,383.45,382.54,382.64,21026.0
2020-05-20 13:10:00,382.53,383.36,382.53,382.92,18575.0,382.53,383.36,382.53,382.92,18575.0
2020-05-20 13:20:00,382.96,383.3,382.24,383.12,17093.0,382.96,383.3,382.24,383.12,17093.0
2020-05-20 13:30:00,383.16,383.51,382.72,382.88,17118.0,383.16,383.51,382.72,382.88,17118.0
2020-05-20 13:40:00,383.02,383.73,382.7,383.54,31142.0,383.02,383.73,382.7,383.54,31142.0
2020-05-20 13:50:00,383.6,383.76,383.27,383.35,23363.0,383.6,383.76,383.27,383.35,23363.0
2020-05-20 14:00:00,383.37,384.0,382.59,382.67,26385.0,383.37,384.0,382.59,382.67,26385.0
2020-05-20 14:10:00,382.83,383.25,382.1,382.74,24114.0,382.83,383.25,382.1,382.74,24114.0
2020-05-20 14:20:00,382.8,383.43,382.19,382.21,28707.0,382.8,383.43,382.19,382.21,28707.0
2020-05-20 14:30:00,382.09,383.12,381.89,382.97,17055.0,382.09,383.12,381.89,382.97,17055.0
2020-05-20 14:40:00,383.11,383.26,382.49,383.15,17316.0,383.11,383.26,382.49,383.15,17316.0
2020-05-20 14:50:00,383.1,384.0,383.07,383.45,28477.0,383.1,384.0,383.07,383.45,28477.0
2020-05-20 15:00:00,383.37,383.69,383.16,383.25,31795.0,383.37,383.69,383.16,383.25,31795.0
2020-05-20 15:10:00,383.23,383.43,382.31,382.71,22676.0,383.23,383.43,382.31,382.71,22676.0
2020-05-20 15:20:00,382.74,383.4,382.74,383.34,19067.0,382.74,383.4,382.74,383.34,19067.0
2020-05-20 15:30:00,383.31,383.69,382.85,383.68,32614.0,383.31,383.69,382.85,383.68,32614.0
2020-05-20 15:40:00,383.6,383.6,382.65,382.81,38918.0,383.6,383.6,382.65,382.81,38918.0
2020-05-20 15:50:00,382.76,383.95,382.5,383.65,105656.0,382.76,383.95,382.5,383.65,105656.0
2020-05-21 09:30:00,382.0,383.83,382.0,383.51,93239.0,382.0,383.83,382.0,383.51,93239.0
2020-05-21 09:40:00,383.65,385.12,383.65,384.21,31829.0,383.65,385.12,383.65,384.21,31829.0
2020-05-21 09:50:00,384.1,384.49,383.2,383.93,34953.0,384.1,384.49,383.2,383.93,34953.0
2020-05-21 10:00:00,384.22,384.5,381.48,382.6,26152.0,384.22,384.5,381.48,382.6,26152.0
2020-05-21 10:10:00,382.79,383.84,381.85,383.75,23947.0,382.79,383.84,381.85,383.75,23947.0
2020-05-21 10:20:00,383.7,383.92,382.57,382.69,25408.0,383.7,383.92,382.57,382.69,25408.0
2020-05-21 10:30:00,382.65,382.65,380.61,381.12,77697.0,382.65,382.65,380.61,381.12,77697.0
2020-05-21 10:40:00,381.24,383.07,381.24,382.66,33865.0,381.24,383.07,381.24,382.66,33865.0
2020-05-21 10:50:00,382.71,383.17,381.62,381.98,67923.0,382.71,383.17,381.62,381.98,67923.0
2020-05-21 11:00:00,381.88,382.32,380.71,381.53,43791.0,381.88,382.32,380.71,381.53,43791.0
2020-05-21 11:10:00,381.43,382.3,381.0,381.0,56250.0,381.43,382.3,381.0,381.0,56250.0
2020-05-21 11:20:00,381.13,381.4,380.6,381.23,42804.0,381.13,381.4,380.6,381.23,42804.0
2020-05-21 11:30:00,381.23,381.69,380.91,381.06,82500.0,381.23,381.69,380.91,381.06,82500.0
2020-05-21 11:40:00,381.1,382.47,380.94,382.28,56201.0,381.1,382.47,380.94,382.28,56201.0
2020-05-21 11:50:00,382.19,382.44,381.73,381.88,13205.0,382.19,382.44,381.73,381.88,13205.0
2020-05-21 12:00:00,381.82,383.21,381.78,383.1,23193.0,381.82,383.21,381.78,383.1,23193.0
2020-05-21 12:10:00,383.19,384.0,382.97,383.21,16590.0,383.19,384.0,382.97,383.21,16590.0
2020-05-21 12:20:00,383.18,383.35,382.6,382.61,18192.0,383.18,383.35,382.6,382.61,18192.0
2020-05-21 12:30:00,382.56,382.76,381.9,382.04,16478.0,382.56,382.76,381.9,382.04,16478.0
2020-05-21 12:40:00,382.09,383.09,382.05,382.41,15762.0,382.09,383.09,382.05,382.41,15762.0
2020-05-21 12:50:00,382.41,382.47,381.22,381.55,41598.0,382.41,382.47,381.22,381.55,41598.0
2020-05-21 13:00:00,381.61,382.85,381.3,381.67,19633.0,381.61,382.85,381.3,381.67,19633.0
2020-05-21 13:10:00,381.84,382.55,381.75,381.79,19413.0,381.84,382.55,381.75,381.79,19413.0
2020-05-21 13:20:00,381.82,382.29,381.33,382.29,18866.0,381.82,382.29,381.33,382.29,18866.0
2020-05-21 13:30:00,382.45,382.46,381.58,382.12,16119.0,382.45,382.46,381.58,382.12,16119.0
2020-05-21 13:40:00,382.12,383.27,381.73,382.99,16025.0,382.12,383.27,381.73,382.99,16025.0
2020-05-21 13:50:00,382.94,383.28,382.55,382.55,11893.0,382.94,383.28,382.55,382.55,11893.0
2020-05-21 14:00:00,382.4,383.28,382.22,382.88,20840.0,382.4,383.28,382.22,382.88,20840.0
2020-05-21 14:10:00,382.98,383.59,382.83,383.44,15702.0,382.98,383.59,382.83,383.44,15702.0
2020-05-21 14:20:00,383.52,383.92,383.46,383.48,15650.0,383.52,383.92,383.46,383.48,15650.0
2020-05-21 14:30:00,383.42,383.52,381.75,381.88,25309.0,383.42,383.52,381.75,381.88,25309.0
2020-05-21 14:40:00,382.0,382.67,381.59,381.59,18797.0,382.0,382.67,381.59,381.59,18797.0
2020-05-21 14:50:00,381.72,382.69,381.45,381.95,22246.0,381.72,382.69,381.45,381.95,22246.0
2020-05-21 15:00:00,381.95,383.0,381.95,382.73,36195.0,381.95,383.0,381.95,382.73,36195.0
2020-05-21 15:10:00,382.69,383.25,382.22,383.22,21130.0,382.69,383.25,382.22,383.22,21130.0
2020-05-21 15:20:00,383.17,383.5,382.96,383.1,24639.0,383.17,383.5,382.96,383.1,24639.0
2020-05-21 15:30:00,383.03,383.64,382.57,383.5,40132.0,383.03,383.64,382.57,383.5,40132.0
2020-05-21 15:40:00,383.4,384.08,383.4,383.82,47445.0,383.4,384.08,383.4,383.82,47445.0
2020-05-21 15:50:00,384.02,384.3,382.0,382.26,121229.0,384.02,384.3,382.0,382.26,121229.0
2020-05-22 09:30:00,381.39,382.64,380.95,381.25,76900.0,381.39,382.64,380.95,381.25,76900.0
2020-05-22 09:40:00,381.24,383.9,381.06,383.82,35750.0,381.24,383.9,381.06,383.82,35750.0
2020-05-22 09:50:00,383.68,386.52,383.35,386.4,35751.0,383.68,386.52,383.35,386.4,35751.0
2020-05-22 10:00:00,386.48,386.48,383.95,384.65,21398.0,386.48,386.48,383.95,384.65,21398.0
2020-05-22 10:10:00,384.85,385.18,382.26,383.15,36805.0,384.85,385.18,382.26,383.15,36805.0
2020-05-22 10:20:00,383.29,383.96,382.33,383.12,37064.0,383.29,383.96,382.33,383.12,37064.0
2020-05-22 10:30:00,382.92,383.41,382.34,383.18,21611.0,382.92,383.41,382.34,383.18,21611.0
2020-05-22 10:40:00,383.23,383.43,382.39,382.47,35496.0,383.23,383.43,382.39,382.47,35496.0
2020-05-22 10:50:00,382.21,383.09,382.02,382.56,18412.0,382.21,383.09,382.02,382.56,18412.0
2020-05-22 11:00:00,382.58,383.33,382.38,383.31,28973.0,382.58,383.33,382.38,383.31,28973.0
2020-05-22 11:10:00,383.31,384.18,383.13,384.17,20049.0,383.31,384.18,383.13,384.17,20049.0
2020-05-22 11:20:00,384.17,384.23,382.58,382.9,29777.0,384.17,384.23,382.58,382.9,29777.0
2020-05-22 11:30:00,383.03,384.08,382.95,383.93,21504.0,383.03,384.08,382.95,383.93,21504.0
2020-05-22 11:40:00,383.99,384.31,383.75,383.88,19733.0,383.99,384.31,383.75,383.88,19733.0
2020-05-22 11:50:00,383.8,384.5,383.65,384.27,14139.0,383.8,384.5,383.65,384.27,14139.0
2020-05-22 12:00:00,384.36,384.99,384.36,384.73,13879.0,384.36,384.99,384.36,384.73,13879.0
2020-05-22 12:10:00,384.86,385.09,384.54,384.79,14783.0,384.86,385.09,384.54,384.79,14783.0
2020-05-22 12:20:00,384.71,385.16,384.7,384.92,16312.0,384.71,385.16,384.7,384.92,16312.0
2020-05-22 12:30:00,384.94,385.82,384.94,385.57,15890.0,384.94,385.82,384.94,385.57,15890.0
2020-05-22 12:40:00,385.76,385.88,385.08,385.08,10981.0,385.76,385.88,385.08,385.08,10981.0
2020-05-22 12:50:00,384.91,385.42,384.8,385.11,19369.0,384.91,385.42,384.8,385.11,19369.0
2020-05-22 13:00:00,385.35,385.85,385.2,385.2,13705.0,385.35,385.85,385.2,385.2,13705.0
2020-05-22 13:10:00,385.28,385.59,385.27,385.51,9153.0,385.28,385.59,385.27,385.51,9153.0
2020-05-22 13:20:00,385.52,385.86,385.37,385.52,10595.0,385.52,385.86,385.37,385.52,10595.0
2020-05-22 13:30:00,385.71,385.94,385.14,385.39,22307.0,385.71,385.94,385.14,385.39,22307.0
2020-05-22 13:40:00,385.46,385.68,385.29,385.29,13446.0,385.46,385.68,385.29,385.29,13446.0
2020-05-22 13:50:00,385.24,385.73,384.93,385.68,17265.0,385.24,385.73,384.93,385.68,17265.0
2020-05-22 14:00:00,385.69,386.19,385.35,385.56,27781.0,385.69,386.19,385.35,385.56,27781.0
2020-05-22 14:10:00,385.57,385.72,385.17,385.2,10411.0,385.57,385.72,385.17,385.2,10411.0
2020-05-22 14:20:00,385.27,385.42,385.08,385.12,12620.0,385.27,385.42,385.08,385.12,12620.0
2020-05-22 14:30:00,385.24,385.88,385.19,385.81,10311.0,385.24,385.88,385.19,385.81,10311.0
2020-05-22 14:40:00,385.79,385.79,384.92,385.16,13773.0,385.79,385.79,384.92,385.16,13773.0
2020-05-22 14:50:00,385.12,385.25,384.68,385.25,14413.0,385.12,385.25,384.68,385.25,14413.0
2020-05-22 15:00:00,385.24,385.32,384.86,385.23,12493.0,385.24,385.32,384.86,385.23,12493.0
2020-05-22 15:10:00,385.27,385.27,384.25,384.38,45500.0,385.27,385.27,384.25,384.38,45500.0
2020-05-22 15:20:00,384.37,384.5,383.76,384.16,29471.0,384.37,384.5,383.76,384.16,29471.0
2020-05-22 15:30:00,384.19,384.83,383.65,383.91,23646.0,384.19,384.83,383.65,383.91,23646.0
2020-05-22 15:40:00,383.91,385.04,383.75,384.98,71978.0,383.91,385.04,383.75,384.98,71978.0
2020-05-22 15:50:00,385.04,385.61,384.54,385.3,62198.0,385.04,385.61,384.54,385.3,62198.0
2020-05-26 09:30:00,391.0,391.27,388.0,388.4,193073.0,391.0,391.27,388.0,388.4,193073.0
2020-05-26 09:40:00,388.24,388.73,386.21,386.55,62206.0,388.24,388.73,386.21,386.55,62206.0
2020-05-26 09:50:00,386.62,386.62,383.53,385.76,60713.0,386.62,386.62,383.53,385.76,60713.0
2020-05-26 10:00:00,385.7,386.53,385.47,385.66,40443.0,385.7,386.53,385.47,385.66,40443.0
2020-05-26 10:10:00,385.69,386.56,384.85,386.46,34973.0,385.69,386.56,384.85,386.46,34973.0
2020-05-26 10:20:00,386.55,387.91,386.5,386.86,45792.0,386.55,387.91,386.5,386.86,45792.0
2020-05-26 10:30:00,386.82,386.86,384.01,384.04,48686.0,386.82,386.86,384.01,384.04,48686.0
2020-05-26 10:40:00,384.01,384.25,382.3,382.67,49249.0,384.01,384.25,382.3,382.67,49249.0
2020-05-26 10:50:00,382.82,383.45,382.69,383.11,34984.0,382.82,383.45,382.69,383.11,34984.0
2020-05-26 11:00:00,383.19,383.28,381.94,382.1,42234.0,383.19,383.28,381.94,382.1,42234.0
2020-05-26 11:10:00,382.08,382.85,381.4,381.97,30318.0,382.08,382.85,381.4,381.97,30318.0
2020-05-26 11:20:00,381.89,382.78,381.0,381.91,41527.0,381.89,382.78,381.0,381.91,41527.0
2020-05-26 11:30:00,381.88,381.89,380.12,381.04,38008.0,381.88,381.89,380.12,381.04,38008.0
2020-05-26 11:40:00,381.06,381.12,378.61,378.82,48327.0,381.06,381.12,378.61,378.82,48327.0
2020-05-26 11:50:00,378.76,379.67,378.62,379.53,69515.0,378.76,379.67,378.62,379.53,69515.0
2020-05-26 12:00:00,379.65,380.22,379.49,379.61,40762.0,379.65,380.22,379.49,379.61,40762.0
2020-05-26 12:10:00,379.71,379.8,378.87,378.93,38834.0,379.71,379.8,378.87,378.93,38834.0
2020-05-26 12:20:00,378.86,379.31,378.49,378.93,40125.0,378.86,379.31,378.49,378.93,40125.0
2020-05-26 12:30:00,378.95,380.06,378.95,379.58,60273.0,378.95,380.06,378.95,379.58,60273.0
2020-05-26 12:40:00,379.66,379.73,379.01,379.08,27895.0,379.66,379.73,379.01,379.08,27895.0
2020-05-26 12:50:00,379.19,379.57,378.82,379.11,31011.0,379.19,379.57,378.82,379.11,31011.0
2020-05-26 13:00:00,379.1,379.55,378.5,378.64,36390.0,379.1,379.55,378.5,378.64,36390.0
2020-05-26 13:10:00,378.62,378.8,378.22,378.3,41275.0,378.62,378.8,378.22,378.3,41275.0
2020-05-26 13:20:00,378.3,379.76,377.6,379.72,73214.0,378.3,379.76,377.6,379.72,73214.0
2020-05-26 13:30:00,379.67,379.73,379.37,379.54,30626.0,379.67,379.73,379.37,379.54,30626.0
2020-05-26 13:40:00,379.47,379.86,379.27,379.38,30178.0,379.47,379.86,379.27,379.38,30178.0
2020-05-26 13:50:00,379.44,379.82,379.3,379.44,23569.0,379.44,379.82,379.3,379.44,23569.0
2020-05-26 14:00:00,379.39,379.72,379.22,379.23,51301.0,379.39,379.72,379.22,379.23,51301.0
2020-05-26 14:10:00,379.23,379.45,378.74,379.39,15009.0,379.23,379.45,378.74,379.39,15009.0
2020-05-26 14:20:00,379.45,379.75,378.78,378.91,33828.0,379.45,379.75,378.78,378.91,33828.0
2020-05-26 14:30:00,378.95,379.01,378.25,378.32,74904.0,378.95,379.01,378.25,378.32,74904.0
2020-05-26 14:40:00,378.31,378.33,376.2,376.75,59143.0,378.31,378.33,376.2,376.75,59143.0
2020-05-26 14:50:00,376.9,377.64,376.81,377.51,26465.0,376.9,377.64,376.81,377.51,26465.0
2020-05-26 15:00:00,377.46,377.55,376.29,376.86,34153.0,377.46,377.55,376.29,376.86,34153.0
2020-05-26 15:10:00,376.82,377.12,376.41,376.46,54449.0,376.82,377.12,376.41,376.46,54449.0
2020-05-26 15:20:00,376.43,377.78,376.43,377.13,58248.0,376.43,377.78,376.43,377.13,58248.0
2020-05-26 15:30:00,377.12,377.51,375.88,376.61,105434.0,377.12,377.51,375.88,376.61,105434.0
2020-05-26 15:40:00,376.64,376.64,374.81,375.21,83822.0,376.64,376.64,374.81,375.21,83822.0
2020-05-26 15:50:00,375.25,377.39,375.25,376.63,180284.0,375.25,377.39,375.25,376.63,180284.0
2020-05-27 09:30:00,374.35,375.7,366.11,367.43,210792.0,374.35,375.7,366.11,367.43,210792.0
2020-05-27 09:40:00,367.76,369.83,364.04,365.0,122774.0,367.76,369.83,364.04,365.0,122774.0
2020-05-27 09:50:00,365.03,367.11,364.04,365.84,89735.0,365.03,367.11,364.04,365.84,89735.0
2020-05-27 10:00:00,365.59,367.48,364.87,367.2,80584.0,365.59,367.48,364.87,367.2,80584.0
2020-05-27 10:10:00,367.18,368.41,366.6,367.94,44429.0,367.18,368.41,366.6,367.94,44429.0
2020-05-27 10:20:00,367.89,368.22,366.41,367.0,57662.0,367.89,368.22,366.41,367.0,57662.0
2020-05-27 10:30:00,367.08,367.77,364.84,364.88,59655.0,367.08,367.77,364.84,364.88,59655.0
2020-05-27 10:40:00,364.77,364.98,361.44,361.7,97927.0,364.77,364.98,361.44,361.7,97927.0
2020-05-27 10:50:00,361.96,364.2,361.69,363.85,75142.0,361.96,364.2,361.69,363.85,75142.0
2020-05-27 11:00:00,363.79,363.79,361.5,361.83,77013.0,363.79,363.79,361.5,361.83,77013.0
2020-05-27 11:10:00,361.9,364.12,361.64,363.99,73297.0,361.9,364.12,361.64,363.99,73297.0
2020-05-27 11:20:00,364.0,366.3,363.81,365.86,47972.0,364.0,366.3,363.81,365.86,47972.0
2020-05-27 11:30:00,365.85,366.98,363.05,363.84,60278.0,365.85,366.98,363.05,363.84,60278.0
2020-05-27 11:40:00,363.92,366.7,363.92,366.7,50861.0,363.92,366.7,363.92,366.7,50861.0
2020-05-27 11:50:00,366.78,367.28,365.76,367.04,76618.0,366.78,367.28,365.76,367.04,76618.0
2020-05-27 12:00:00,367.04,368.72,366.43,368.67,73873.0,367.04,368.72,366.43,368.67,73873.0
2020-05-27 12:10:00,368.86,369.3,367.94,368.17,44725.0,368.86,369.3,367.94,368.17,44725.0
2020-05-27 12:20:00,368.32,368.96,367.56,368.27,44340.0,368.32,368.96,367.56,368.27,44340.0
2020-05-27 12:30:00,368.31,369.9,368.31,369.81,20255.0,368.31,369.9,368.31,369.81,20255.0
2020-05-27 12:40:00,369.6,370.93,369.43,370.71,26540.0,369.6,370.93,369.43,370.71,26540.0
2020-05-27 12:50:00,370.74,371.96,370.68,370.93,39006.0,370.74,371.96,370.68,370.93,39006.0
2020-05-27 13:00:00,370.81,371.27,369.6,370.48,47884.0,370.81,371.27,369.6,370.48,47884.0
2020-05-27 13:10:00,370.5,370.66,369.54,369.89,32738.0,370.5,370.66,369.54,369.89,32738.0
2020-05-27 13:20:00,370.04,370.07,369.35,369.62,25727.0,370.04,370.07,369.35,369.62,25727.0
2020-05-27 13:30:00,369.79,369.79,367.64,369.11,34702.0,369.79,369.79,367.64,369.11,34702.0
2020-05-27 13:40:00,369.19,369.49,368.53,368.54,20286.0,369.19,369.49,368.53,368.54,20286.0
2020-05-27 13:50:00,368.58,369.84,368.21,369.82,18357.0,368.58,369.84,368.21,369.82,18357.0
2020-05-27 14:00:00,369.91,371.05,369.91,370.8,24941.0,369.91,371.05,369.91,370.8,24941.0
2020-05-27 14:10:00,370.77,372.7,370.77,372.4,19872.0,370.77,372.7,370.77,372.4,19872.0
2020-05-27 14:20:00,372.38,372.7,371.68,372.29,25206.0,372.38,372.7,371.68,372.29,25206.0
2020-05-27 14:30:00,372.19,372.84,371.6,371.76,20393.0,372.19,372.84,371.6,371.76,20393.0
2020-05-27 14:40:00,371.79,372.44,370.87,372.29,29163.0,371.79,372.44,370.87,372.29,29163.0
2020-05-27 14:50:00,372.39,373.12,372.15,373.02,31369.0,372.39,373.12,372.15,373.02,31369.0
2020-05-27 15:00:00,373.05,373.52,372.78,373.31,41671.0,373.05,373.52,372.78,373.31,41671.0
2020-05-27 15:10:00,373.39,373.95,373.06,373.95,34728.0,373.39,373.95,373.06,373.95,34728.0
2020-05-27 15:20:00,373.95,374.12,372.7,372.92,25132.0,373.95,374.12,372.7,372.92,25132.0
2020-05-27 15:30:00,372.87,373.57,372.14,373.32,30972.0,372.87,373.57,372.14,373.32,30972.0
2020-05-27 15:40:00,373.32,374.54,373.27,373.71,64031.0,373.32,374.54,373.27,373.71,64031.0
2020-05-27 15:50:00,374.14,375.57,374.08,375.17,162899.0,374.14,375.57,374.08,375.17,162899.0
2020-05-28 09:30:00,375.64,380.2,372.5,379.4,122411.0,375.64,380.2,372.5,379.4,122411.0
2020-05-28 09:40:00,379.15,381.36,379.14,379.96,61214.0,379.15,381.36,379.14,379.96,61214.0
2020-05-28 09:50:00,380.1,380.15,378.07,378.29,44861.0,380.1,380.15,378.07,378.29,44861.0
2020-05-28 10:00:00,378.4,380.46,377.19,380.07,36882.0,378.4,380.46,377.19,380.07,36882.0
2020-05-28 10:10:00,380.09,380.73,379.14,379.63,36246.0,380.09,380.73,379.14,379.63,36246.0
2020-05-28 10:20:00,379.56,381.25,379.56,380.51,58749.0,379.56,381.25,379.56,380.51,58749.0
2020-05-28 10:30:00,380.58,382.2,379.34,381.79,87087.0,380.58,382.2,379.34,381.79,87087.0
2020-05-28 10:40:00,381.93,383.69,381.91,382.67,61205.0,381.93,383.69,381.91,382.67,61205.0
2020-05-28 10:50:00,382.56,383.09,382.09,383.01,23406.0,382.56,383.09,382.09,383.01,23406.0
2020-05-28 11:00:00,382.91,383.25,381.68,381.77,26231.0,382.91,383.25,381.68,381.77,26231.0
2020-05-28 11:10:00,381.6,382.41,381.22,382.06,21201.0,381.6,382.41,381.22,382.06,21201.0
2020-05-28 11:20:00,382.17,382.17,380.63,381.33,26367.0,382.17,382.17,380.63,381.33,26367.0
2020-05-28 11:30:00,381.64,381.64,380.56,381.21,28665.0,381.64,381.64,380.56,381.21,28665.0
2020-05-28 11:40:00,381.15,382.1,380.54,381.78,19580.0,381.15,382.1,380.54,381.78,19580.0
2020-05-28 11:50:00,381.76,383.29,381.69,383.25,31974.0,381.76,383.29,381.69,383.25,31974.0
2020-05-28 12:00:00,383.21,384.38,383.03,384.21,35919.0,383.21,384.38,383.03,384.21,35919.0
2020-05-28 12:10:00,384.14,385.02,383.45,384.82,40077.0,384.14,385.02,383.45,384.82,40077.0
2020-05-28 12:20:00,384.97,385.1,383.62,383.87,28419.0,384.97,385.1,383.62,383.87,28419.0
2020-05-28 12:30:00,383.81,384.86,383.64,384.72,18714.0,383.81,384.86,383.64,384.72,18714.0
2020-05-28 12:40:00,384.75,385.49,384.7,385.4,30266.0,384.75,385.49,384.7,385.4,30266.0
2020-05-28 12:50:00,385.35,385.87,384.86,385.25,20841.0,385.35,385.87,384.86,385.25,20841.0
2020-05-28 13:00:00,385.25,386.11,385.25,385.52,23210.0,385.25,386.11,385.25,385.52,23210.0
2020-05-28 13:10:00,385.57,385.99,385.49,385.93,17491.0,385.57,385.99,385.49,385.93,17491.0
2020-05-28 13:20:00,385.99,386.41,385.58,386.34,21348.0,385.99,386.41,385.58,386.34,21348.0
2020-05-28 13:30:00,386.41,386.77,386.03,386.77,24593.0,386.41,386.77,386.03,386.77,24593.0
2020-05-28 13:40:00,386.68,386.9,386.26,386.68,34022.0,386.68,386.9,386.26,386.68,34022.0
2020-05-28 13:50:00,386.68,386.68,385.26,385.75,30332.0,386.68,386.68,385.26,385.75,30332.0
2020-05-28 14:00:00,385.71,386.22,384.89,384.89,26721.0,385.71,386.22,384.89,384.89,26721.0
2020-05-28 14:10:00,384.9,386.0,384.57,385.82,19860.0,384.9,386.0,384.57,385.82,19860.0
2020-05-28 14:20:00,385.72,385.88,384.4,384.66,28020.0,385.72,385.88,384.4,384.66,28020.0
2020-05-28 14:30:00,384.72,385.34,384.29,384.74,32748.0,384.72,385.34,384.29,384.74,32748.0
2020-05-28 14:40:00,384.88,385.01,383.45,383.65,29131.0,384.88,385.01,383.45,383.65,29131.0
2020-05-28 14:50:00,383.87,384.5,383.46,384.5,27310.0,383.87,384.5,383.46,384.5,27310.0
2020-05-28 15:00:00,384.44,385.4,384.25,384.75,44698.0,384.44,385.4,384.25,384.75,44698.0
2020-05-28 15:10:00,384.68,385.71,382.68,382.7,36152.0,384.68,385.71,382.68,382.7,36152.0
2020-05-28 15:20:00,382.82,383.8,382.38,382.48,32907.0,382.82,383.8,382.38,382.48,32907.0
2020-05-28 15:30:00,382.39,382.99,381.28,382.57,47511.0,382.39,382.99,381.28,382.57,47511.0
2020-05-28 15:40:00,382.48,382.57,380.55,380.67,66766.0,382.48,382.57,380.55,380.67,66766.0
2020-05-28 15:50:00,380.35,380.84,379.0,379.53,220748.0,380.35,380.84,379.0,379.53,220748.0
2020-05-29 09:30:00,381.71,383.13,379.36,381.01,112706.0,381.71,383.13,379.36,381.01,112706.0
2020-05-29 09:40:00,380.82,384.17,380.33,383.57,46616.0,380.82,384.17,380.33,383.57,46616.0
2020-05-29 09:50:00,383.53,384.33,382.13,382.94,37122.0,383.53,384.33,382.13,382.94,37122.0
2020-05-29 10:00:00,382.95,383.26,379.92,380.08,53025.0,382.95,383.26,379.92,380.08,53025.0
2020-05-29 10:10:00,380.08,380.31,378.1,378.22,29950.0,380.08,380.31,378.1,378.22,29950.0
2020-05-29 10:20:00,377.93,379.18,377.07,378.61,39463.0,377.93,379.18,377.07,378.61,39463.0
2020-05-29 10:30:00,378.62,380.06,378.58,379.59,46761.0,378.62,380.06,378.58,379.59,46761.0
2020-05-29 10:40:00,379.62,379.77,377.86,378.0,20342.0,379.62,379.77,377.86,378.0,20342.0
2020-05-29 10:50:00,378.0,380.09,377.65,379.85,27722.0,378.0,380.09,377.65,379.85,27722.0
2020-05-29 11:00:00,379.97,380.04,377.89,379.27,20025.0,379.97,380.04,377.89,379.27,20025.0
2020-05-29 11:10:00,379.58,381.14,379.58,380.58,30125.0,379.58,381.14,379.58,380.58,30125.0
2020-05-29 11:20:00,380.51,381.07,379.97,380.39,18882.0,380.51,381.07,379.97,380.39,18882.0
2020-05-29 11:30:00,380.35,380.75,379.5,380.59,15955.0,380.35,380.75,379.5,380.59,15955.0
2020-05-29 11:40:00,380.59,381.79,380.3,381.58,18821.0,380.59,381.79,380.3,381.58,18821.0
2020-05-29 11:50:00,381.57,382.13,381.38,381.66,16135.0,381.57,382.13,381.38,381.66,16135.0
2020-05-29 12:00:00,381.76,382.76,381.68,382.12,27129.0,381.76,382.76,381.68,382.12,27129.0
2020-05-29 12:10:00,382.23,382.45,381.36,381.62,30376.0,382.23,382.45,381.36,381.62,30376.0
2020-05-29 12:20:00,381.57,382.71,381.28,382.71,28004.0,381.57,382.71,381.28,382.71,28004.0
2020-05-29 12:30:00,382.64,383.0,381.88,382.77,15090.0,382.64,383.0,381.88,382.77,15090.0
2020-05-29 12:40:00,382.71,383.19,381.76,382.11,13655.0,382.71,383.19,381.76,382.11,13655.0
2020-05-29 12:50:00,382.03,384.14,380.2,383.19,24380.0,382.03,384.14,380.2,383.19,24380.0
2020-05-29 13:00:00,383.18,383.35,382.28,382.8,17571.0,383.18,383.35,382.28,382.8,17571.0
2020-05-29 13:10:00,382.79,383.82,382.79,383.23,14244.0,382.79,383.82,382.79,383.23,14244.0
2020-05-29 13:20:00,383.31,383.31,382.39,382.86,10981.0,383.31,383.31,382.39,382.86,10981.0
2020-05-29 13:30:00,382.82,383.11,382.38,382.55,12620.0,382.82,383.11,382.38,382.55,12620.0
2020-05-29 13:40:00,382.54,382.7,382.09,382.56,9105.0,382.54,382.7,382.09,382.56,9105.0
2020-05-29 13:50:00,382.51,382.67,381.76,382.67,13119.0,382.51,382.67,381.76,382.67,13119.0
2020-05-29 14:00:00,382.4,384.21,382.37,384.21,31243.0,382.4,384.21,382.37,384.21,31243.0
2020-05-29 14:10:00,384.1,384.54,383.54,384.47,19633.0,384.1,384.54,383.54,384.47,19633.0
2020-05-29 14:20:00,384.52,384.76,383.81,384.15,21081.0,384.52,384.76,383.81,384.15,21081.0
2020-05-29 14:30:00,384.24,384.26,383.2,383.45,21276.0,384.24,384.26,383.2,383.45,21276.0
2020-05-29 14:40:00,383.47,383.83,382.39,382.39,23713.0,383.47,383.83,382.39,382.39,23713.0
2020-05-29 14:50:00,382.48,384.55,380.28,384.55,50915.0,382.48,384.55,380.28,384.55,50915.0
2020-05-29 15:00:00,384.7,385.89,384.11,384.65,63029.0,384.7,385.89,384.11,384.65,63029.0
2020-05-29 15:10:00,384.72,385.65,384.01,385.59,44516.0,384.72,385.65,384.01,385.59,44516.0
2020-05-29 15:20:00,385.63,386.2,385.21,385.46,32064.0,385.63,386.2,385.21,385.46,32064.0
2020-05-29 15:30:00,385.52,386.82,385.24,386.68,36663.0,385.52,386.82,385.24,386.68,36663.0
2020-05-29 15:40:00,386.74,387.67,386.43,386.59,62484.0,386.74,387.67,386.43,386.59,62484.0
2020-05-29 15:50:00,386.54,389.05,385.57,386.1,345509.0,386.54,389.05,385.57,386.1,345509.0
2020-06-01 09:30:00,387.08,387.71,382.89,383.16,115738.0,387.08,387.71,382.89,383.16,115738.0
2020-06-01 09:40:00,383.37,385.88,383.12,384.69,55709.0,383.37,385.88,383.12,384.69,55709.0
2020-06-01 09:50:00,384.8,385.3,384.0,384.12,43082.0,384.8,385.3,384.0,384.12,43082.0
2020-06-01 10:00:00,384.25,387.1,383.89,386.35,53886.0,384.25,387.1,383.89,386.35,53886.0
2020-06-01 10:10:00,386.08,387.25,385.6,386.41,39849.0,386.08,387.25,385.6,386.41,39849.0
2020-06-01 10:20:00,386.24,387.17,385.66,386.57,31248.0,386.24,387.17,385.66,386.57,31248.0
2020-06-01 10:30:00,386.65,387.75,386.55,387.14,27538.0,386.65,387.75,386.55,387.14,27538.0
2020-06-01 10:40:00,387.13,387.43,385.24,385.43,24104.0,387.13,387.43,385.24,385.43,24104.0
2020-06-01 10:50:00,385.42,386.82,385.13,386.67,20739.0,385.42,386.82,385.13,386.67,20739.0
2020-06-01 11:00:00,386.84,386.95,385.72,386.26,24777.0,386.84,386.95,385.72,386.26,24777.0
2020-06-01 11:10:00,386.36,386.49,384.83,384.84,26580.0,386.36,386.49,384.83,384.84,26580.0
2020-06-01 11:20:00,385.0,386.0,384.76,385.83,34875.0,385.0,386.0,384.76,385.83,34875.0
2020-06-01 11:30:00,385.9,386.93,385.75,386.24,26818.0,385.9,386.93,385.75,386.24,26818.0
2020-06-01 11:40:00,386.44,386.52,385.8,386.11,54255.0,386.44,386.52,385.8,386.11,54255.0
2020-06-01 11:50:00,386.04,386.45,385.79,386.06,18653.0,386.04,386.45,385.79,386.06,18653.0
2020-06-01 12:00:00,386.02,386.94,385.5,386.81,16938.0,386.02,386.94,385.5,386.81,16938.0
2020-06-01 12:10:00,386.88,387.57,386.71,387.4,20546.0,386.88,387.57,386.71,387.4,20546.0
2020-06-01 12:20:00,387.54,388.13,387.42,387.93,24627.0,387.54,388.13,387.42,387.93,24627.0
2020-06-01 12:30:00,387.83,388.6,387.77,388.47,27487.0,387.83,388.6,387.77,388.47,27487.0
2020-06-01 12:40:00,388.56,389.37,388.52,388.92,19360.0,388.56,389.37,388.52,388.92,19360.0
2020-06-01 12:50:00,388.93,389.3,387.68,387.79,21752.0,388.93,389.3,387.68,387.79,21752.0
2020-06-01 13:00:00,387.85,389.08,387.79,388.69,20159.0,387.85,389.08,387.79,388.69,20159.0
2020-06-01 13:10:00,388.72,389.15,388.44,388.68,14789.0,388.72,389.15,388.44,388.68,14789.0
2020-06-01 13:20:00,388.74,389.51,388.74,389.23,14760.0,388.74,389.51,388.74,389.23,14760.0
2020-06-01 13:30:00,389.34,389.47,389.09,389.37,13057.0,389.34,389.47,389.09,389.37,13057.0
2020-06-01 13:40:00,389.32,389.32,388.68,388.75,24071.0,389.32,389.32,388.68,388.75,24071.0
2020-06-01 13:50:00,388.73,389.23,388.05,389.15,14414.0,388.73,389.23,388.05,389.15,14414.0
2020-06-01 14:00:00,389.15,389.35,388.88,389.24,12148.0,389.15,389.35,388.88,389.24,12148.0
2020-06-01 14:10:00,389.22,389.27,388.85,388.94,12516.0,389.22,389.27,388.85,388.94,12516.0
2020-06-01 14:20:00,388.9,389.04,388.37,388.75,15366.0,388.9,389.04,388.37,388.75,15366.0
2020-06-01 14:30:00,388.79,389.26,388.67,389.02,13815.0,388.79,389.26,388.67,389.02,13815.0
2020-06-01 14:40:00,389.02,389.29,388.43,388.87,21190.0,389.02,389.29,388.43,388.87,21190.0
2020-06-01 14:50:00,388.9,388.9,388.24,388.56,15635.0,388.9,388.9,388.24,388.56,15635.0
2020-06-01 15:00:00,388.57,389.26,388.48,389.26,17455.0,388.57,389.26,388.48,389.26,17455.0
2020-06-01 15:10:00,389.37,389.5,388.45,388.93,19980.0,389.37,389.5,388.45,388.93,19980.0
2020-06-01 15:20:00,388.99,389.38,388.51,389.36,19076.0,388.99,389.38,388.51,389.36,19076.0
2020-06-01 15:30:00,389.4,389.51,387.86,388.07,35052.0,389.4,389.51,387.86,388.07,35052.0
2020-06-01 15:40:00,388.03,388.6,387.55,388.06,29800.0,388.03,388.6,387.55,388.06,29800.0
2020-06-01 15:50:00,388.05,389.99,387.95,389.67,167026.0,388.05,389.99,387.95,389.67,167026.0
2020-06-02 09:30:00,389.67,390.35,387.43,388.9,110102.0,389.67,390.35,387.43,388.9,110102.0
2020-06-02 09:40:00,388.72,389.05,387.29,387.66,48825.0,388.72,389.05,387.29,387.66,48825.0
2020-06-02 09:50:00,387.67,388.67,386.74,387.31,47492.0,387.67,388.67,386.74,387.31,47492.0
2020-06-02 10:00:00,387.46,388.71,387.09,387.95,53463.0,387.46,388.71,387.09,387.95,53463.0
2020-06-02 10:10:00,387.95,388.04,386.81,387.73,34770.0,387.95,388.04,386.81,387.73,34770.0
2020-06-02 10:20:00,387.71,388.37,386.91,387.47,42339.0,387.71,388.37,386.91,387.47,42339.0
2020-06-02 10:30:00,387.51,387.61,386.22,386.44,27225.0,387.51,387.61,386.22,386.44,27225.0
2020-06-02 10:40:00,386.47,386.52,383.4,383.4,60158.0,386.47,386.52,383.4,383.4,60158.0
2020-06-02 10:50:00,383.27,384.99,382.85,384.51,45658.0,383.27,384.99,382.85,384.51,45658.0
2020-06-02 11:00:00,384.46,384.46,382.86,383.0,25538.0,384.46,384.46,382.86,383.0,25538.0
2020-06-02 11:10:00,383.15,383.52,382.03,383.31,29580.0,383.15,383.52,382.03,383.31,29580.0
2020-06-02 11:20:00,383.35,383.65,382.9,382.9,41792.0,383.35,383.65,382.9,382.9,41792.0
2020-06-02 11:30:00,383.0,383.74,382.78,383.12,36419.0,383.0,383.74,382.78,383.12,36419.0
2020-06-02 11:40:00,383.17,383.56,383.08,383.08,43005.0,383.17,383.56,383.08,383.08,43005.0
2020-06-02 11:50:00,383.03,383.46,382.35,383.28,28173.0,383.03,383.46,382.35,383.28,28173.0
2020-06-02 12:00:00,383.28,383.8,383.11,383.51,35942.0,383.28,383.8,383.11,383.51,35942.0
2020-06-02 12:10:00,383.51,383.98,383.15,383.94,31929.0,383.51,383.98,383.15,383.94,31929.0
2020-06-02 12:20:00,383.93,384.65,383.93,384.57,15904.0,383.93,384.65,383.93,384.57,15904.0
2020-06-02 12:30:00,384.56,384.68,384.26,384.62,13184.0,384.56,384.68,384.26,384.62,13184.0
2020-06-02 12:40:00,384.62,385.37,384.41,385.37,13102.0,384.62,385.37,384.41,385.37,13102.0
2020-06-02 12:50:00,385.31,385.41,384.64,385.12,22484.0,385.31,385.41,384.64,385.12,22484.0
2020-06-02 13:00:00,385.12,385.88,384.99,385.88,9813.0,385.12,385.88,384.99,385.88,9813.0
2020-06-02 13:10:00,385.8,386.5,385.75,386.45,20128.0,385.8,386.5,385.75,386.45,20128.0
2020-06-02 13:20:00,386.49,387.0,386.43,386.77,14484.0,386.49,387.0,386.43,386.77,14484.0
2020-06-02 13:30:00,386.73,387.99,386.54,387.8,23157.0,386.73,387.99,386.54,387.8,23157.0
2020-06-02 13:40:00,387.77,388.26,387.7,388.09,17887.0,387.77,388.26,387.7,388.09,17887.0
2020-06-02 13:50:00,388.03,388.58,387.94,388.06,17724.0,388.03,388.58,387.94,388.06,17724.0
2020-06-02 14:00:00,388.14,388.45,387.75,388.18,15374.0,388.14,388.45,387.75,388.18,15374.0
2020-06-02 14:10:00,388.24,388.66,387.66,388.53,16893.0,388.24,388.66,387.66,388.53,16893.0
2020-06-02 14:20:00,388.48,388.84,388.07,388.25,23318.0,388.48,388.84,388.07,388.25,23318.0
2020-06-02 14:30:00,388.32,388.36,387.19,387.51,16583.0,388.32,388.36,387.19,387.51,16583.0
2020-06-02 14:40:00,387.62,388.7,387.46,388.67,27667.0,387.62,388.7,387.46,388.67,27667.0
2020-06-02 14:50:00,388.75,388.78,388.25,388.33,14316.0,388.75,388.78,388.25,388.33,14316.0
2020-06-02 15:00:00,388.38,388.58,387.81,387.93,16612.0,388.38,388.58,387.81,387.93,16612.0
2020-06-02 15:10:00,387.89,388.4,387.59,388.24,14818.0,387.89,388.4,387.59,388.24,14818.0
2020-06-02 15:20:00,388.23,388.6,387.75,388.42,17472.0,388.23,388.6,387.75,388.42,17472.0
2020-06-02 15:30:00,388.52,388.72,387.75,388.72,28037.0,388.52,388.72,387.75,388.72,28037.0
2020-06-02 15:40:00,388.63,388.75,387.91,388.52,32099.0,388.63,388.75,387.91,388.52,32099.0
2020-06-02 15:50:00,388.58,390.91,388.58,390.62,131666.0,388.58,390.91,388.58,390.62,131666.0
2020-06-03 09:30:00,390.82,391.0,387.46,388.08,118639.0,390.82,391.0,387.46,388.08,118639.0
2020-06-03 09:40:00,387.91,390.02,387.74,388.64,43931.0,387.91,390.02,387.74,388.64,43931.0
2020-06-03 09:50:00,388.78,390.29,388.36,390.29,36896.0,388.78,390.29,388.36,390.29,36896.0
2020-06-03 10:00:00,390.38,390.86,389.66,390.55,38431.0,390.38,390.86,389.66,390.55,38431.0
2020-06-03 10:10:00,390.63,390.63,388.74,389.82,24323.0,390.63,390.63,388.74,389.82,24323.0
2020-06-03 10:20:00,389.75,389.89,388.46,389.08,19902.0,389.75,389.89,388.46,389.08,19902.0
2020-06-03 10:30:00,389.11,389.83,388.79,389.26,15149.0,389.11,389.83,388.79,389.26,15149.0
2020-06-03 10:40:00,389.2,389.64,388.7,389.49,15667.0,389.2,389.64,388.7,389.49,15667.0
2020-06-03 10:50:00,389.38,389.42,388.27,388.27,24040.0,389.38,389.42,388.27,388.27,24040.0
2020-06-03 11:00:00,388.22,388.9,388.22,388.83,17059.0,388.22,388.9,388.22,388.83,17059.0
2020-06-03 11:10:00,388.75,389.6,388.74,389.31,22797.0,388.75,389.6,388.74,389.31,22797.0
2020-06-03 11:20:00,389.42,390.03,388.66,389.75,46957.0,389.42,390.03,388.66,389.75,46957.0
2020-06-03 11:30:00,389.72,390.29,389.4,390.1,33742.0,389.72,390.29,389.4,390.1,33742.0
2020-06-03 11:40:00,390.07,390.43,389.4,389.99,41644.0,390.07,390.43,389.4,389.99,41644.0
2020-06-03 11:50:00,390.18,390.59,389.96,390.2,21405.0,390.18,390.59,389.96,390.2,21405.0
2020-06-03 12:00:00,390.25,390.25,388.59,388.59,27547.0,390.25,390.25,388.59,388.59,27547.0
2020-06-03 12:10:00,388.55,389.03,387.89,388.76,28392.0,388.55,389.03,387.89,388.76,28392.0
2020-06-03 12:20:00,388.69,389.01,388.39,388.81,41681.0,388.69,389.01,388.39,388.81,41681.0
2020-06-03 12:30:00,388.77,389.41,388.39,388.95,128810.0,388.77,389.41,388.39,388.95,128810.0
2020-06-03 12:40:00,389.02,389.2,388.53,389.07,20909.0,389.02,389.2,388.53,389.07,20909.0
2020-06-03 12:50:00,389.07,389.08,388.74,388.74,23385.0,389.07,389.08,388.74,388.74,23385.0
2020-06-03 13:00:00,388.81,389.24,388.57,389.03,48579.0,388.81,389.24,388.57,389.03,48579.0
2020-06-03 13:10:00,389.03,389.53,388.99,389.37,36606.0,389.03,389.53,388.99,389.37,36606.0
2020-06-03 13:20:00,389.36,389.77,389.32,389.42,30661.0,389.36,389.77,389.32,389.42,30661.0
2020-06-03 13:30:00,389.44,389.46,388.77,389.2,28798.0,389.44,389.46,388.77,389.2,28798.0
2020-06-03 13:40:00,389.2,389.24,388.55,388.58,18541.0,389.2,389.24,388.55,388.58,18541.0
2020-06-03 13:50:00,388.45,388.84,388.1,388.82,31863.0,388.45,388.84,388.1,388.82,31863.0
2020-06-03 14:00:00,388.84,389.47,388.84,388.99,41217.0,388.84,389.47,388.84,388.99,41217.0
2020-06-03 14:10:00,389.05,389.2,388.82,389.02,16780.0,389.05,389.2,388.82,389.02,16780.0
2020-06-03 14:20:00,389.0,389.38,388.76,389.16,13798.0,389.0,389.38,388.76,389.16,13798.0
2020-06-03 14:30:00,389.14,389.21,388.88,388.96,21945.0,389.14,389.21,388.88,388.96,21945.0
2020-06-03 14:40:00,388.96,389.21,388.85,389.0,18305.0,388.96,389.21,388.85,389.0,18305.0
2020-06-03 14:50:00,389.0,389.29,388.86,389.09,24151.0,389.0,389.29,388.86,389.09,24151.0
2020-06-03 15:00:00,389.09,389.57,388.79,389.44,20434.0,389.09,389.57,388.79,389.44,20434.0
2020-06-03 15:10:00,389.4,389.48,388.95,389.25,27853.0,389.4,389.48,388.95,389.25,27853.0
2020-06-03 15:20:00,389.32,391.0,389.08,390.62,52940.0,389.32,391.0,389.08,390.62,52940.0
2020-06-03 15:30:00,390.58,390.85,390.0,390.83,27489.0,390.58,390.85,390.0,390.83,27489.0
2020-06-03 15:40:00,390.79,391.0,390.23,390.87,40278.0,390.79,391.0,390.23,390.87,40278.0
2020-06-03 15:50:00,390.96,391.14,389.53,389.98,107530.0,390.96,391.14,389.53,389.98,107530.0
2020-06-04 09:30:00,389.5,391.12,386.2,390.84,96321.0,389.5,391.12,386.2,390.84,96321.0
2020-06-04 09:40:00,390.97,393.16,390.81,392.98,68074.0,390.97,393.16,390.81,392.98,68074.0
2020-06-04 09:50:00,392.97,395.73,392.93,394.23,69068.0,392.97,395.73,392.93,394.23,69068.0
2020-06-04 10:00:00,394.14,394.7,393.29,394.51,34503.0,394.14,394.7,393.29,394.51,34503.0
2020-06-04 10:10:00,394.66,394.85,393.23,393.71,24411.0,394.66,394.85,393.23,393.71,24411.0
2020-06-04 10:20:00,393.7,394.22,392.9,394.14,30139.0,393.7,394.22,392.9,394.14,30139.0
2020-06-04 10:30:00,394.21,394.21,393.13,393.56,34495.0,394.21,394.21,393.13,393.56,34495.0
2020-06-04 10:40:00,393.77,393.79,390.58,391.0,31927.0,393.77,393.79,390.58,391.0,31927.0
2020-06-04 10:50:00,391.0,391.14,390.35,390.51,26468.0,391.0,391.14,390.35,390.51,26468.0
2020-06-04 11:00:00,390.47,390.68,389.1,389.27,28679.0,390.47,390.68,389.1,389.27,28679.0
2020-06-04 11:10:00,389.31,389.31,387.22,387.6,34592.0,389.31,389.31,387.22,387.6,34592.0
2020-06-04 11:20:00,387.75,388.08,386.39,386.64,22690.0,387.75,388.08,386.39,386.64,22690.0
2020-06-04 11:30:00,386.63,388.68,386.32,388.53,26026.0,386.63,388.68,386.32,388.53,26026.0
2020-06-04 11:40:00,388.63,388.82,386.61,386.61,24270.0,388.63,388.82,386.61,386.61,24270.0
2020-06-04 11:50:00,386.74,388.49,386.74,388.05,20976.0,386.74,388.49,386.74,388.05,20976.0
2020-06-04 12:00:00,388.04,388.4,387.58,387.98,14944.0,388.04,388.4,387.58,387.98,14944.0
2020-06-04 12:10:00,387.91,388.15,387.04,387.83,19028.0,387.91,388.15,387.04,387.83,19028.0
2020-06-04 12:20:00,387.83,388.24,387.17,387.28,18474.0,387.83,388.24,387.17,387.28,18474.0
2020-06-04 12:30:00,387.22,387.31,386.06,386.82,27170.0,387.22,387.31,386.06,386.82,27170.0
2020-06-04 12:40:00,386.8,387.23,386.26,386.89,18118.0,386.8,387.23,386.26,386.89,18118.0
2020-06-04 12:50:00,386.9,387.17,385.43,385.56,26692.0,386.9,387.17,385.43,385.56,26692.0
2020-06-04 13:00:00,385.51,386.85,385.39,386.58,37548.0,385.51,386.85,385.39,386.58,37548.0
2020-06-04 13:10:00,386.68,387.01,386.19,386.8,17834.0,386.68,387.01,386.19,386.8,17834.0
2020-06-04 13:20:00,386.78,386.78,385.39,385.5,26247.0,386.78,386.78,385.39,385.5,26247.0
2020-06-04 13:30:00,385.5,386.25,385.4,386.21,20504.0,385.5,386.25,385.4,386.21,20504.0
2020-06-04 13:40:00,386.15,386.62,385.94,386.44,50704.0,386.15,386.62,385.94,386.44,50704.0
2020-06-04 13:50:00,386.44,387.78,386.34,387.75,41628.0,386.44,387.78,386.34,387.75,41628.0
2020-06-04 14:00:00,387.68,388.1,387.14,387.41,40738.0,387.68,388.1,387.14,387.41,40738.0
2020-06-04 14:10:00,387.45,388.15,387.34,387.77,26451.0,387.45,388.15,387.34,387.77,26451.0
2020-06-04 14:20:00,387.83,387.99,386.73,387.34,27374.0,387.83,387.99,386.73,387.34,27374.0
2020-06-04 14:30:00,387.32,387.44,385.26,385.5,36764.0,387.32,387.44,385.26,385.5,36764.0
2020-06-04 14:40:00,385.57,385.57,384.19,384.19,40908.0,385.57,385.57,384.19,384.19,40908.0
2020-06-04 14:50:00,384.12,384.21,382.31,382.36,57931.0,384.12,384.21,382.31,382.36,57931.0
2020-06-04 15:00:00,382.28,384.09,382.28,383.41,38049.0,382.28,384.09,382.28,383.41,38049.0
2020-06-04 15:10:00,383.3,384.31,382.5,384.31,27518.0,383.3,384.31,382.5,384.31,27518.0
2020-06-04 15:20:00,384.23,384.63,383.74,383.75,27092.0,384.23,384.63,383.74,383.75,27092.0
2020-06-04 15:30:00,383.83,384.54,383.44,383.44,33063.0,383.83,384.54,383.44,383.44,33063.0
2020-06-04 15:40:00,383.36,384.33,383.1,384.28,41526.0,383.36,384.33,383.1,384.28,41526.0
2020-06-04 15:50:00,384.75,385.89,382.82,385.8,105085.0,384.75,385.89,382.82,385.8,105085.0
2020-06-05 09:30:00,384.5,387.4,382.0,386.04,136955.0,384.5,387.4,382.0,386.04,136955.0
2020-06-05 09:40:00,386.01,389.27,385.71,388.41,50945.0,386.01,389.27,385.71,388.41,50945.0
2020-06-05 09:50:00,388.49,389.59,387.6,388.94,59606.0,388.49,389.59,387.6,388.94,59606.0
2020-06-05 10:00:00,388.7,389.44,387.02,387.47,38520.0,388.7,389.44,387.02,387.47,38520.0
2020-06-05 10:10:00,387.41,388.88,387.09,388.21,33633.0,387.41,388.88,387.09,388.21,33633.0
2020-06-05 10:20:00,388.19,390.3,387.71,390.2,47397.0,388.19,390.3,387.71,390.2,47397.0
2020-06-05 10:30:00,390.3,392.41,390.17,391.79,41237.0,390.3,392.41,390.17,391.79,41237.0
2020-06-05 10:40:00,391.71,392.15,390.47,390.83,35334.0,391.71,392.15,390.47,390.83,35334.0
2020-06-05 10:50:00,390.9,391.11,389.74,390.65,28374.0,390.9,391.11,389.74,390.65,28374.0
2020-06-05 11:00:00,390.71,391.57,390.23,391.15,33562.0,390.71,391.57,390.23,391.15,33562.0
2020-06-05 11:10:00,391.19,391.72,390.73,391.5,20684.0,391.19,391.72,390.73,391.5,20684.0
2020-06-05 11:20:00,391.38,393.14,391.14,392.78,38205.0,391.38,393.14,391.14,392.78,38205.0
2020-06-05 11:30:00,392.78,393.47,392.3,392.63,31608.0,392.78,393.47,392.3,392.63,31608.0
2020-06-05 11:40:00,392.64,392.9,392.0,392.74,20207.0,392.64,392.9,392.0,392.74,20207.0
2020-06-05 11:50:00,392.72,393.51,392.6,392.63,26698.0,392.72,393.51,392.6,392.63,26698.0
2020-06-05 12:00:00,392.63,393.86,392.29,393.86,23416.0,392.63,393.86,392.29,393.86,23416.0
2020-06-05 12:10:00,393.9,394.72,393.61,393.94,35270.0,393.9,394.72,393.61,393.94,35270.0
2020-06-05 12:20:00,394.05,394.94,394.04,394.73,31833.0,394.05,394.94,394.04,394.73,31833.0
2020-06-05 12:30:00,394.72,395.46,394.71,395.17,36007.0,394.72,395.46,394.71,395.17,36007.0
2020-06-05 12:40:00,395.12,395.26,394.61,394.97,25037.0,395.12,395.26,394.61,394.97,25037.0
2020-06-05 12:50:00,394.87,395.33,394.51,395.19,25660.0,394.87,395.33,394.51,395.19,25660.0
2020-06-05 13:00:00,395.08,395.11,393.91,394.44,17505.0,395.08,395.11,393.91,394.44,17505.0
2020-06-05 13:10:00,394.44,395.12,393.91,395.1,22407.0,394.44,395.12,393.91,395.1,22407.0
2020-06-05 13:20:00,395.1,396.04,394.96,395.99,29294.0,395.1,396.04,394.96,395.99,29294.0
2020-06-05 13:30:00,396.14,396.17,395.2,395.4,20357.0,396.14,396.17,395.2,395.4,20357.0
2020-06-05 13:40:00,395.36,395.5,394.18,394.4,26073.0,395.36,395.5,394.18,394.4,26073.0
2020-06-05 13:50:00,394.36,394.62,393.76,393.82,37356.0,394.36,394.62,393.76,393.82,37356.0
2020-06-05 14:00:00,393.74,394.43,392.97,393.16,36111.0,393.74,394.43,392.97,393.16,36111.0
2020-06-05 14:10:00,393.24,394.24,393.11,394.1,25621.0,393.24,394.24,393.11,394.1,25621.0
2020-06-05 14:20:00,394.22,394.98,394.22,394.58,31011.0,394.22,394.98,394.22,394.58,31011.0
2020-06-05 14:30:00,394.54,394.81,393.5,394.14,39472.0,394.54,394.81,393.5,394.14,39472.0
2020-06-05 14:40:00,394.23,394.63,393.88,393.94,20067.0,394.23,394.63,393.88,393.94,20067.0
2020-06-05 14:50:00,394.11,394.36,392.82,393.25,37292.0,394.11,394.36,392.82,393.25,37292.0
2020-06-05 15:00:00,393.19,393.68,392.28,392.81,26703.0,393.19,393.68,392.28,392.81,26703.0
2020-06-05 15:10:00,392.89,393.54,392.54,393.28,21949.0,392.89,393.54,392.54,393.28,21949.0
2020-06-05 15:20:00,393.32,393.92,393.13,393.73,34306.0,393.32,393.92,393.13,393.73,34306.0
2020-06-05 15:30:00,393.78,394.03,392.86,393.2,45269.0,393.78,394.03,392.86,393.2,45269.0
2020-06-05 15:40:00,393.16,393.16,391.28,392.22,46128.0,393.16,393.16,391.28,392.22,46128.0
2020-06-05 15:50:00,392.34,393.43,391.4,393.0,189984.0,392.34,393.43,391.4,393.0,189984.0
2020-06-08 09:30:00,390.45,392.87,388.2,390.91,164523.0,390.45,392.87,388.2,390.91,164523.0
2020-06-08 09:40:00,390.6,391.39,388.2,388.8,52665.0,390.6,391.39,388.2,388.8,52665.0
2020-06-08 09:50:00,388.76,390.28,388.12,389.56,50002.0,388.76,390.28,388.12,389.56,50002.0
2020-06-08 10:00:00,389.66,389.66,385.92,386.06,72589.0,389.66,389.66,385.92,386.06,72589.0
2020-06-08 10:10:00,385.89,387.93,385.84,387.5,42045.0,385.89,387.93,385.84,387.5,42045.0
2020-06-08 10:20:00,387.65,388.62,387.2,388.3,54864.0,387.65,388.62,387.2,388.3,54864.0
2020-06-08 10:30:00,388.33,390.66,388.1,390.43,58475.0,388.33,390.66,388.1,390.43,58475.0
2020-06-08 10:40:00,390.3,391.98,390.3,391.37,39985.0,390.3,391.98,390.3,391.37,39985.0
2020-06-08 10:50:00,391.37,392.4,390.75,391.32,42182.0,391.37,392.4,390.75,391.32,42182.0
2020-06-08 11:00:00,391.41,392.45,391.28,391.46,33203.0,391.41,392.45,391.28,391.46,33203.0
2020-06-08 11:10:00,391.61,392.33,391.41,391.7,23608.0,391.61,392.33,391.41,391.7,23608.0
2020-06-08 11:20:00,391.85,393.24,391.85,392.75,26479.0,391.85,393.24,391.85,392.75,26479.0
2020-06-08 11:30:00,392.93,392.93,391.15,391.7,55648.0,392.93,392.93,391.15,391.7,55648.0
2020-06-08 11:40:00,391.71,393.33,391.7,393.32,32577.0,391.71,393.33,391.7,393.32,32577.0
2020-06-08 11:50:00,393.11,393.88,392.71,393.45,22676.0,393.11,393.88,392.71,393.45,22676.0
2020-06-08 12:00:00,393.7,393.9,393.42,393.62,22861.0,393.7,393.9,393.42,393.62,22861.0
2020-06-08 12:10:00,393.58,393.86,392.52,392.88,23824.0,393.58,393.86,392.52,392.88,23824.0
2020-06-08 12:20:00,392.9,393.06,392.0,392.04,14231.0,392.9,393.06,392.0,392.04,14231.0
2020-06-08 12:30:00,392.04,392.94,392.04,392.86,13445.0,392.04,392.94,392.04,392.86,13445.0
2020-06-08 12:40:00,392.86,393.97,392.86,393.59,17586.0,392.86,393.97,392.86,393.59,17586.0
2020-06-08 12:50:00,393.73,393.99,393.03,393.63,13058.0,393.73,393.99,393.03,393.63,13058.0
2020-06-08 13:00:00,393.67,394.03,393.01,394.02,21773.0,393.67,394.03,393.01,394.02,21773.0
2020-06-08 13:10:00,393.96,395.0,393.9,394.79,26512.0,393.96,395.0,393.9,394.79,26512.0
2020-06-08 13:20:00,394.83,395.24,394.82,395.08,18932.0,394.83,395.24,394.82,395.08,18932.0
2020-06-08 13:30:00,395.21,396.91,395.21,396.85,33589.0,395.21,396.91,395.21,396.85,33589.0
2020-06-08 13:40:00,396.77,397.1,396.32,397.1,31553.0,396.77,397.1,396.32,397.1,31553.0
2020-06-08 13:50:00,397.17,397.21,396.33,396.92,16496.0,397.17,397.21,396.33,396.92,16496.0
2020-06-08 14:00:00,396.83,397.4,396.79,397.23,18738.0,396.83,397.4,396.79,397.23,18738.0
2020-06-08 14:10:00,397.28,397.63,397.15,397.52,17843.0,397.28,397.63,397.15,397.52,17843.0
2020-06-08 14:20:00,397.54,398.1,397.35,397.68,23713.0,397.54,398.1,397.35,397.68,23713.0
2020-06-08 14:30:00,397.55,397.66,397.02,397.14,28733.0,397.55,397.66,397.02,397.14,28733.0
2020-06-08 14:40:00,397.26,397.26,395.97,396.26,41277.0,397.26,397.26,395.97,396.26,41277.0
2020-06-08 14:50:00,396.27,396.76,396.21,396.45,18694.0,396.27,396.76,396.21,396.45,18694.0
2020-06-08 15:00:00,396.21,396.36,395.47,395.82,18169.0,396.21,396.36,395.47,395.82,18169.0
2020-06-08 15:10:00,395.73,396.6,395.73,396.6,18510.0,395.73,396.6,395.73,396.6,18510.0
2020-06-08 15:20:00,396.52,396.81,396.07,396.2,35353.0,396.52,396.81,396.07,396.2,35353.0
2020-06-08 15:30:00,396.21,396.85,395.68,396.4,37563.0,396.21,396.85,395.68,396.4,37563.0
2020-06-08 15:40:00,396.43,397.48,396.43,396.95,36706.0,396.43,397.48,396.43,396.95,36706.0
2020-06-08 15:50:00,397.39,397.98,396.92,397.65,104654.0,397.39,397.98,396.92,397.65,104654.0
2020-06-09 09:30:00,397.19,397.64,395.06,396.28,95561.0,397.19,397.64,395.06,396.28,95561.0
2020-06-09 09:40:00,396.55,397.37,395.67,395.77,36671.0,396.55,397.37,395.67,395.77,36671.0
2020-06-09 09:50:00,395.68,396.96,395.57,395.94,38012.0,395.68,396.96,395.57,395.94,38012.0
2020-06-09 10:00:00,396.3,396.3,394.5,395.1,47776.0,396.3,396.3,394.5,395.1,47776.0
2020-06-09 10:10:00,395.47,396.7,394.15,396.61,29490.0,395.47,396.7,394.15,396.61,29490.0
2020-06-09 10:20:00,396.73,396.9,395.7,395.7,26272.0,396.73,396.9,395.7,395.7,26272.0
2020-06-09 10:30:00,395.95,397.08,395.89,397.08,22572.0,395.95,397.08,395.89,397.08,22572.0
2020-06-09 10:40:00,397.08,399.11,397.06,398.45,37491.0,397.08,399.11,397.06,398.45,37491.0
2020-06-09 10:50:00,398.46,400.21,398.11,400.11,42225.0,398.46,400.21,398.11,400.11,42225.0
2020-06-09 11:00:00,400.04,400.25,399.05,399.71,25656.0,400.04,400.25,399.05,399.71,25656.0
2020-06-09 11:10:00,399.71,399.71,398.15,398.67,29552.0,399.71,399.71,398.15,398.67,29552.0
2020-06-09 11:20:00,398.71,398.87,397.9,398.74,41168.0,398.71,398.87,397.9,398.74,41168.0
2020-06-09 11:30:00,398.77,398.9,397.63,397.94,13498.0,398.77,398.9,397.63,397.94,13498.0
2020-06-09 11:40:00,398.09,398.36,397.44,397.58,17488.0,398.09,398.36,397.44,397.58,17488.0
2020-06-09 11:50:00,397.52,397.79,396.9,397.34,20840.0,397.52,397.79,396.9,397.34,20840.0
2020-06-09 12:00:00,397.37,397.65,397.04,397.6,27407.0,397.37,397.65,397.04,397.6,27407.0
2020-06-09 12:10:00,397.71,397.72,397.22,397.48,15562.0,397.71,397.72,397.22,397.48,15562.0
2020-06-09 12:20:00,397.41,397.72,397.33,397.48,17583.0,397.41,397.72,397.33,397.48,17583.0
2020-06-09 12:30:00,397.3,397.99,397.07,397.84,39452.0,397.3,397.99,397.07,397.84,39452.0
2020-06-09 12:40:00,397.82,398.77,397.59,398.68,17456.0,397.82,398.77,397.59,398.68,17456.0
2020-06-09 12:50:00,398.68,399.31,398.31,398.8,25650.0,398.68,399.31,398.31,398.8,25650.0
2020-06-09 13:00:00,398.77,399.45,398.7,399.38,12308.0,398.77,399.45,398.7,399.38,12308.0
2020-06-09 13:10:00,399.3,399.42,398.68,399.19,19175.0,399.3,399.42,398.68,399.19,19175.0
2020-06-09 13:20:00,399.2,400.62,399.17,400.5,34464.0,399.2,400.62,399.17,400.5,34464.0
2020-06-09 13:30:00,400.47,401.5,400.36,400.81,27739.0,400.47,401.5,400.36,400.81,27739.0
2020-06-09 13:40:00,400.91,401.39,400.78,401.22,19123.0,400.91,401.39,400.78,401.22,19123.0
2020-06-09 13:50:00,401.18,402.31,401.17,401.8,38204.0,401.18,402.31,401.17,401.8,38204.0
2020-06-09 14:00:00,401.88,402.14,401.12,401.45,39759.0,401.88,402.14,401.12,401.45,39759.0
2020-06-09 14:10:00,401.5,401.99,400.46,400.56,19833.0,401.5,401.99,400.46,400.56,19833.0
2020-06-09 14:20:00,400.52,400.55,399.69,400.3,25512.0,400.52,400.55,399.69,400.3,25512.0
2020-06-09 14:30:00,400.29,400.32,399.06,399.44,22328.0,400.29,400.32,399.06,399.44,22328.0
2020-06-09 14:40:00,399.36,399.43,398.77,399.38,21768.0,399.36,399.43,398.77,399.38,21768.0
2020-06-09 14:50:00,399.43,399.54,399.02,399.36,23716.0,399.43,399.54,399.02,399.36,23716.0
2020-06-09 15:00:00,399.29,399.29,398.62,399.06,17359.0,399.29,399.29,398.62,399.06,17359.0
2020-06-09 15:10:00,399.11,399.9,398.98,399.6,19465.0,399.11,399.9,398.98,399.6,19465.0
2020-06-09 15:20:00,399.59,399.76,398.45,398.49,35433.0,399.59,399.76,398.45,398.49,35433.0
2020-06-09 15:30:00,398.53,398.67,397.43,398.38,38167.0,398.53,398.67,397.43,398.38,38167.0
2020-06-09 15:40:00,398.37,398.8,397.15,397.49,52699.0,398.37,398.8,397.15,397.49,52699.0
2020-06-09 15:50:00,397.39,397.81,396.9,396.98,183873.0,397.39,397.81,396.9,396.98,183873.0
2020-06-10 09:30:00,399.92,402.41,399.5,401.32,116522.0,399.92,402.41,399.5,401.32,116522.0
2020-06-10 09:40:00,401.56,402.45,399.49,400.58,46344.0,401.56,402.45,399.49,400.58,46344.0
2020-06-10 09:50:00,400.55,402.21,399.95,402.17,56615.0,400.55,402.21,399.95,402.17,56615.0
2020-06-10 10:00:00,402.07,403.77,402.07,403.66,41632.0,402.07,403.77,402.07,403.66,41632.0
2020-06-10 10:10:00,403.58,403.89,401.52,401.68,43012.0,403.58,403.89,401.52,401.68,43012.0
2020-06-10 10:20:00,401.8,402.53,400.73,401.45,47293.0,401.8,402.53,400.73,401.45,47293.0
2020-06-10 10:30:00,401.41,402.48,400.77,402.25,40893.0,401.41,402.48,400.77,402.25,40893.0
2020-06-10 10:40:00,402.2,402.4,401.74,402.04,37902.0,402.2,402.4,401.74,402.04,37902.0
2020-06-10 10:50:00,402.0,402.13,400.36,401.21,36665.0,402.0,402.13,400.36,401.21,36665.0
2020-06-10 11:00:00,401.07,402.59,401.03,401.95,41498.0,401.07,402.59,401.03,401.95,41498.0
2020-06-10 11:10:00,402.02,402.66,402.02,402.5,54385.0,402.02,402.66,402.02,402.5,54385.0
2020-06-10 11:20:00,402.51,402.51,402.0,402.0,37193.0,402.51,402.51,402.0,402.0,37193.0
2020-06-10 11:30:00,402.02,402.33,401.07,402.1,36428.0,402.02,402.33,401.07,402.1,36428.0
2020-06-10 11:40:00,402.07,402.32,401.3,401.82,45872.0,402.07,402.32,401.3,401.82,45872.0
2020-06-10 11:50:00,401.85,402.12,401.33,401.72,47120.0,401.85,402.12,401.33,401.72,47120.0
2020-06-10 12:00:00,401.85,402.3,400.59,400.81,50218.0,401.85,402.3,400.59,400.81,50218.0
2020-06-10 12:10:00,400.98,402.82,400.98,402.39,52553.0,400.98,402.82,400.98,402.39,52553.0
2020-06-10 12:20:00,402.49,403.36,402.32,403.04,62430.0,402.49,403.36,402.32,403.04,62430.0
2020-06-10 12:30:00,403.05,403.07,401.96,402.5,34997.0,403.05,403.07,401.96,402.5,34997.0
2020-06-10 12:40:00,402.46,402.66,402.0,402.3,31340.0,402.46,402.66,402.0,402.3,31340.0
2020-06-10 12:50:00,402.31,402.41,401.9,402.01,29253.0,402.31,402.41,401.9,402.01,29253.0
2020-06-10 13:00:00,401.98,402.32,401.3,402.31,19692.0,401.98,402.32,401.3,402.31,19692.0
2020-06-10 13:10:00,402.29,402.73,401.67,402.54,23514.0,402.29,402.73,401.67,402.54,23514.0
2020-06-10 13:20:00,402.55,403.31,402.55,403.03,25230.0,402.55,403.31,402.55,403.03,25230.0
2020-06-10 13:30:00,403.12,403.5,402.56,403.17,37215.0,403.12,403.5,402.56,403.17,37215.0
2020-06-10 13:40:00,403.05,403.5,402.93,403.37,17725.0,403.05,403.5,402.93,403.37,17725.0
2020-06-10 13:50:00,403.31,403.78,403.03,403.6,27119.0,403.31,403.78,403.03,403.6,27119.0
2020-06-10 14:00:00,403.78,405.72,402.49,403.84,68392.0,403.78,405.72,402.49,403.84,68392.0
2020-06-10 14:10:00,404.05,406.64,404.05,406.43,33266.0,404.05,406.64,404.05,406.43,33266.0
2020-06-10 14:20:00,406.29,407.06,406.05,406.75,40063.0,406.29,407.06,406.05,406.75,40063.0
2020-06-10 14:30:00,406.88,406.95,405.45,405.76,41268.0,406.88,406.95,405.45,405.76,41268.0
2020-06-10 14:40:00,405.79,406.95,404.28,405.78,41963.0,405.79,406.95,404.28,405.78,41963.0
2020-06-10 14:50:00,405.76,406.21,404.24,405.52,39141.0,405.76,406.21,404.24,405.52,39141.0
2020-06-10 15:00:00,405.5,407.38,404.58,407.13,47221.0,405.5,407.38,404.58,407.13,47221.0
2020-06-10 15:10:00,407.23,408.5,406.83,408.34,46546.0,407.23,408.5,406.83,408.34,46546.0
2020-06-10 15:20:00,408.21,409.98,407.7,409.35,60166.0,408.21,409.98,407.7,409.35,60166.0
2020-06-10 15:30:00,409.39,409.77,408.32,409.34,45686.0,409.39,409.77,408.32,409.34,45686.0
2020-06-10 15:40:00,409.3,409.81,407.98,408.16,68456.0,409.3,409.81,407.98,408.16,68456.0
2020-06-10 15:50:00,408.1,409.36,406.63,406.82,151212.0,408.1,409.36,406.63,406.82,151212.0
2020-06-11 09:30:00,400.0,401.82,397.21,398.09,158069.0,400.0,401.82,397.21,398.09,158069.0
2020-06-11 09:40:00,397.68,399.81,397.4,399.14,57232.0,397.68,399.81,397.4,399.14,57232.0
2020-06-11 09:50:00,398.97,401.57,398.08,401.5,79544.0,398.97,401.57,398.08,401.5,79544.0
2020-06-11 10:00:00,401.35,402.72,400.51,401.18,57985.0,401.35,402.72,400.51,401.18,57985.0
2020-06-11 10:10:00,401.04,403.64,400.92,403.44,38332.0,401.04,403.64,400.92,403.44,38332.0
2020-06-11 10:20:00,403.67,404.2,400.86,400.86,28761.0,403.67,404.2,400.86,400.86,28761.0
2020-06-11 10:30:00,400.86,402.36,400.78,401.5,52096.0,400.86,402.36,400.78,401.5,52096.0
2020-06-11 10:40:00,401.5,402.13,399.16,399.16,30120.0,401.5,402.13,399.16,399.16,30120.0
2020-06-11 10:50:00,399.34,399.61,397.11,397.32,41761.0,399.34,399.61,397.11,397.32,41761.0
2020-06-11 11:00:00,397.4,398.68,396.81,398.05,48425.0,397.4,398.68,396.81,398.05,48425.0
2020-06-11 11:10:00,398.0,399.24,397.75,399.14,23143.0,398.0,399.24,397.75,399.14,23143.0
2020-06-11 11:20:00,399.08,399.67,398.46,398.99,22579.0,399.08,399.67,398.46,398.99,22579.0
2020-06-11 11:30:00,398.91,399.03,397.9,398.54,23551.0,398.91,399.03,397.9,398.54,23551.0
2020-06-11 11:40:00,398.42,398.43,396.69,396.76,27395.0,398.42,398.43,396.69,396.76,27395.0
2020-06-11 11:50:00,396.72,398.24,396.56,398.19,21101.0,396.72,398.24,396.56,398.19,21101.0
2020-06-11 12:00:00,398.25,398.71,396.34,396.4,20968.0,398.25,398.71,396.34,396.4,20968.0
2020-06-11 12:10:00,396.6,396.74,394.38,394.38,41825.0,396.6,396.74,394.38,394.38,41825.0
2020-06-11 12:20:00,394.57,395.5,393.39,394.04,26462.0,394.57,395.5,393.39,394.04,26462.0
2020-06-11 12:30:00,393.99,395.62,393.97,395.11,34990.0,393.99,395.62,393.97,395.11,34990.0
2020-06-11 12:40:00,395.27,395.8,392.13,392.31,53587.0,395.27,395.8,392.13,392.31,53587.0
2020-06-11 12:50:00,392.44,392.73,390.89,391.18,38315.0,392.44,392.73,390.89,391.18,38315.0
2020-06-11 13:00:00,391.25,392.74,390.98,391.67,32317.0,391.25,392.74,390.98,391.67,32317.0
2020-06-11 13:10:00,391.66,392.74,390.97,392.23,37171.0,391.66,392.74,390.97,392.23,37171.0
2020-06-11 13:20:00,392.28,394.09,391.75,391.82,68460.0,392.28,394.09,391.75,391.82,68460.0
2020-06-11 13:30:00,391.69,393.21,391.45,391.71,32929.0,391.69,393.21,391.45,391.71,32929.0
2020-06-11 13:40:00,391.83,391.91,390.59,391.12,38729.0,391.83,391.91,390.59,391.12,38729.0
2020-06-11 13:50:00,391.01,393.03,390.97,392.77,43778.0,391.01,393.03,390.97,392.77,43778.0
2020-06-11 14:00:00,392.72,392.77,391.0,391.58,24047.0,392.72,392.77,391.0,391.58,24047.0
2020-06-11 14:10:00,391.66,391.9,390.22,390.37,32922.0,391.66,391.9,390.22,390.37,32922.0
2020-06-11 14:20:00,390.37,392.29,390.37,391.62,26427.0,390.37,392.29,390.37,391.62,26427.0
2020-06-11 14:30:00,391.62,392.67,390.08,390.44,52455.0,391.62,392.67,390.08,390.44,52455.0
2020-06-11 14:40:00,390.3,390.57,388.87,388.89,62495.0,390.3,390.57,388.87,388.89,62495.0
2020-06-11 14:50:00,388.98,389.61,387.37,388.91,42634.0,388.98,389.61,387.37,388.91,42634.0
2020-06-11 15:00:00,388.67,391.44,388.11,390.88,58337.0,388.67,391.44,388.11,390.88,58337.0
2020-06-11 15:10:00,390.75,391.66,389.15,390.07,47119.0,390.75,391.66,389.15,390.07,47119.0
2020-06-11 15:20:00,389.87,390.12,388.21,388.91,48820.0,389.87,390.12,388.21,388.91,48820.0
2020-06-11 15:30:00,388.62,390.1,388.12,388.75,72708.0,388.62,390.1,388.12,388.75,72708.0
2020-06-11 15:40:00,388.77,392.2,388.77,389.68,128681.0,388.77,392.2,388.77,389.68,128681.0
2020-06-11 15:50:00,389.47,389.65,387.52,388.3,262632.0,389.47,389.65,387.52,388.3,262632.0
2020-06-12 09:30:00,409.3,411.72,400.05,403.44,570014.0,409.3,411.72,400.05,403.44,570014.0
2020-06-12 09:40:00,403.41,408.07,400.73,401.55,260666.0,403.41,408.07,400.73,401.55,260666.0
2020-06-12 09:50:00,401.5,401.72,398.25,398.88,217627.0,401.5,401.72,398.25,398.88,217627.0
2020-06-12 10:00:00,398.87,399.02,395.61,397.32,131352.0,398.87,399.02,395.61,397.32,131352.0
2020-06-12 10:10:00,397.27,398.17,395.41,396.12,136959.0,397.27,398.17,395.41,396.12,136959.0
2020-06-12 10:20:00,396.28,401.99,396.28,400.43,183807.0,396.28,401.99,396.28,400.43,183807.0
2020-06-12 10:30:00,400.42,403.34,399.55,399.61,116372.0,400.42,403.34,399.55,399.61,116372.0
2020-06-12 10:40:00,399.6,402.3,399.5,400.61,79555.0,399.6,402.3,399.5,400.61,79555.0
2020-06-12 10:50:00,400.62,400.62,398.17,398.26,69373.0,400.62,400.62,398.17,398.26,69373.0
2020-06-12 11:00:00,398.31,399.0,395.99,398.56,87676.0,398.31,399.0,395.99,398.56,87676.0
2020-06-12 11:10:00,398.52,399.83,396.93,398.09,101341.0,398.52,399.83,396.93,398.09,101341.0
2020-06-12 11:20:00,398.08,400.23,397.96,400.11,82676.0,398.08,400.23,397.96,400.11,82676.0
2020-06-12 11:30:00,399.96,402.93,399.63,402.23,183570.0,399.96,402.93,399.63,402.23,183570.0
2020-06-12 11:40:00,402.21,404.88,401.72,404.67,139280.0,402.21,404.88,401.72,404.67,139280.0
2020-06-12 11:50:00,404.62,405.37,403.59,404.6,160639.0,404.62,405.37,403.59,404.6,160639.0
2020-06-12 12:00:00,404.51,405.89,403.9,405.3,103296.0,404.51,405.89,403.9,405.3,103296.0
2020-06-12 12:10:00,405.14,406.52,404.79,406.03,104677.0,405.14,406.52,404.79,406.03,104677.0
2020-06-12 12:20:00,406.03,407.1,404.1,405.14,82945.0,406.03,407.1,404.1,405.14,82945.0
2020-06-12 12:30:00,405.13,405.13,402.32,403.75,58460.0,405.13,405.13,402.32,403.75,58460.0
2020-06-12 12:40:00,403.35,404.91,403.26,403.68,49153.0,403.35,404.91,403.26,403.68,49153.0
2020-06-12 12:50:00,403.83,406.09,403.8,405.46,69935.0,403.83,406.09,403.8,405.46,69935.0
2020-06-12 13:00:00,405.78,405.82,402.3,403.57,69567.0,405.78,405.82,402.3,403.57,69567.0
2020-06-12 13:10:00,403.28,403.67,401.66,401.76,81839.0,403.28,403.67,401.66,401.76,81839.0
2020-06-12 13:20:00,401.7,402.27,400.51,401.38,71030.0,401.7,402.27,400.51,401.38,71030.0
2020-06-12 13:30:00,401.41,401.51,399.92,400.7,58694.0,401.41,401.51,399.92,400.7,58694.0
2020-06-12 13:40:00,400.78,401.75,399.0,400.04,107730.0,400.78,401.75,399.0,400.04,107730.0
2020-06-12 13:50:00,400.25,401.39,399.22,399.65,85287.0,400.25,401.39,399.22,399.65,85287.0
2020-06-12 14:00:00,399.65,400.93,399.17,400.25,62524.0,399.65,400.93,399.17,400.25,62524.0
2020-06-12 14:10:00,400.38,402.29,400.38,400.81,71762.0,400.38,402.29,400.38,400.81,71762.0
2020-06-12 14:20:00,401.09,404.83,400.84,404.66,89815.0,401.09,404.83,400.84,404.66,89815.0
2020-06-12 14:30:00,404.48,406.98,404.48,405.54,101886.0,404.48,406.98,404.48,405.54,101886.0
2020-06-12 14:40:00,405.61,406.36,404.38,404.97,76821.0,405.61,406.36,404.38,404.97,76821.0
2020-06-12 14:50:00,405.1,406.87,403.93,406.71,97009.0,405.1,406.87,403.93,406.71,97009.0
2020-06-12 15:00:00,406.87,409.36,406.81,407.92,141096.0,406.87,409.36,406.81,407.92,141096.0
2020-06-12 15:10:00,408.03,409.0,406.31,407.46,91535.0,408.03,409.0,406.31,407.46,91535.0
2020-06-12 15:20:00,407.43,408.05,405.52,406.57,93165.0,407.43,408.05,405.52,406.57,93165.0
2020-06-12 15:30:00,406.54,407.15,405.0,406.4,81357.0,406.54,407.15,405.0,406.4,81357.0
2020-06-12 15:40:00,406.52,407.41,405.13,406.97,93621.0,406.52,407.41,405.13,406.97,93621.0
2020-06-12 15:50:00,406.97,407.5,405.26,405.95,249250.0,406.97,407.5,405.26,405.95,249250.0
2020-06-15 09:30:00,398.37,403.98,397.39,403.12,227646.0,398.37,403.98,397.39,403.12,227646.0
2020-06-15 09:40:00,402.78,402.78,397.12,397.42,73949.0,402.78,402.78,397.12,397.42,73949.0
2020-06-15 09:50:00,397.72,401.77,397.0,401.3,78222.0,397.72,401.77,397.0,401.3,78222.0
2020-06-15 10:00:00,401.45,402.94,400.69,402.42,51336.0,401.45,402.94,400.69,402.42,51336.0
2020-06-15 10:10:00,402.31,402.68,400.78,402.04,81724.0,402.31,402.68,400.78,402.04,81724.0
2020-06-15 10:20:00,402.06,402.23,400.85,401.64,54121.0,402.06,402.23,400.85,401.64,54121.0
2020-06-15 10:30:00,401.52,403.5,400.97,402.37,46415.0,401.52,403.5,400.97,402.37,46415.0
2020-06-15 10:40:00,402.14,403.29,401.2,402.89,54283.0,402.14,403.29,401.2,402.89,54283.0
2020-06-15 10:50:00,402.86,403.75,401.83,402.01,30114.0,402.86,403.75,401.83,402.01,30114.0
2020-06-15 11:00:00,401.97,403.96,401.97,403.5,26250.0,401.97,403.96,401.97,403.5,26250.0
2020-06-15 11:10:00,403.4,404.39,402.04,402.45,40138.0,403.4,404.39,402.04,402.45,40138.0
2020-06-15 11:20:00,402.58,403.87,402.11,403.11,31438.0,402.58,403.87,402.11,403.11,31438.0
2020-06-15 11:30:00,403.25,404.58,402.63,404.27,28517.0,403.25,404.58,402.63,404.27,28517.0
2020-06-15 11:40:00,404.33,404.61,402.63,402.83,25853.0,404.33,404.61,402.63,402.83,25853.0
2020-06-15 11:50:00,402.84,403.39,401.73,403.04,25085.0,402.84,403.39,401.73,403.04,25085.0
2020-06-15 12:00:00,402.91,404.18,402.82,403.46,22002.0,402.91,404.18,402.82,403.46,22002.0
2020-06-15 12:10:00,403.46,404.06,403.08,403.48,23206.0,403.46,404.06,403.08,403.48,23206.0
2020-06-15 12:20:00,403.47,404.51,403.18,403.29,53942.0,403.47,404.51,403.18,403.29,53942.0
2020-06-15 12:30:00,403.31,403.37,399.96,400.12,102717.0,403.31,403.37,399.96,400.12,102717.0
2020-06-15 12:40:00,400.06,400.66,399.91,400.28,34269.0,400.06,400.66,399.91,400.28,34269.0
2020-06-15 12:50:00,400.31,400.9,400.0,400.66,42732.0,400.31,400.9,400.0,400.66,42732.0
2020-06-15 13:00:00,400.63,401.18,400.5,400.93,33531.0,400.63,401.18,400.5,400.93,33531.0
2020-06-15 13:10:00,401.17,402.53,401.17,402.08,32755.0,401.17,402.53,401.17,402.08,32755.0
2020-06-15 13:20:00,402.32,402.95,402.08,402.81,20306.0,402.32,402.95,402.08,402.81,20306.0
2020-06-15 13:30:00,402.71,403.58,402.47,403.44,23630.0,402.71,403.58,402.47,403.44,23630.0
2020-06-15 13:40:00,403.5,403.78,402.75,403.03,20126.0,403.5,403.78,402.75,403.03,20126.0
2020-06-15 13:50:00,403.03,403.95,403.03,403.86,37321.0,403.03,403.95,403.03,403.86,37321.0
2020-06-15 14:00:00,403.91,405.93,403.86,405.53,61948.0,403.91,405.93,403.86,405.53,61948.0
2020-06-15 14:10:00,405.44,405.89,404.67,405.55,30317.0,405.44,405.89,404.67,405.55,30317.0
2020-06-15 14:20:00,405.37,405.97,404.63,404.93,47779.0,405.37,405.97,404.63,404.93,47779.0
2020-06-15 14:30:00,405.08,405.64,404.24,405.43,27082.0,405.08,405.64,404.24,405.43,27082.0
2020-06-15 14:40:00,405.54,406.11,405.2,405.52,64242.0,405.54,406.11,405.2,405.52,64242.0
2020-06-15 14:50:00,405.67,405.95,405.26,405.33,32799.0,405.67,405.95,405.26,405.33,32799.0
2020-06-15 15:00:00,405.31,405.93,404.86,405.18,30753.0,405.31,405.93,404.86,405.18,30753.0
2020-06-15 15:10:00,405.24,405.75,404.63,404.93,37977.0,405.24,405.75,404.63,404.93,37977.0
2020-06-15 15:20:00,404.86,404.9,403.53,403.7,46992.0,404.86,404.9,403.53,403.7,46992.0
2020-06-15 15:30:00,403.82,403.9,401.81,402.67,98164.0,403.82,403.9,401.81,402.67,98164.0
2020-06-15 15:40:00,402.68,402.78,401.78,402.27,123146.0,402.68,402.78,401.78,402.27,123146.0
2020-06-15 15:50:00,402.38,402.39,400.67,401.3,321147.0,402.38,402.39,400.67,401.3,321147.0
2020-06-16 09:30:00,407.18,410.23,407.01,407.73,215834.0,407.18,410.23,407.01,407.73,215834.0
2020-06-16 09:40:00,408.11,411.8,407.38,409.38,125926.0,408.11,411.8,407.38,409.38,125926.0
2020-06-16 09:50:00,409.51,411.17,408.82,410.65,78101.0,409.51,411.17,408.82,410.65,78101.0
2020-06-16 10:00:00,410.76,412.6,410.16,411.61,70154.0,410.76,412.6,410.16,411.61,70154.0
2020-06-16 10:10:00,411.49,412.5,411.44,411.5,45974.0,411.49,412.5,411.44,411.5,45974.0
2020-06-16 10:20:00,411.38,412.6,410.38,411.99,44555.0,411.38,412.6,410.38,411.99,44555.0
2020-06-16 10:30:00,412.08,413.0,410.92,412.04,47043.0,412.08,413.0,410.92,412.04,47043.0
2020-06-16 10:40:00,412.0,412.0,409.87,411.12,45218.0,412.0,412.0,409.87,411.12,45218.0
2020-06-16 10:50:00,411.0,411.17,407.45,407.95,64967.0,411.0,411.17,407.45,407.95,64967.0
2020-06-16 11:00:00,407.93,410.19,405.47,409.63,81860.0,407.93,410.19,405.47,409.63,81860.0
2020-06-16 11:10:00,410.0,411.56,409.29,410.84,29910.0,410.0,411.56,409.29,410.84,29910.0
2020-06-16 11:20:00,410.64,411.95,410.37,410.63,24506.0,410.64,411.95,410.37,410.63,24506.0
2020-06-16 11:30:00,410.89,412.16,410.07,410.5,42793.0,410.89,412.16,410.07,410.5,42793.0
2020-06-16 11:40:00,410.61,412.43,410.49,411.91,46700.0,410.61,412.43,410.49,411.91,46700.0
2020-06-16 11:50:00,412.0,412.36,410.81,411.4,22766.0,412.0,412.36,410.81,411.4,22766.0
2020-06-16 12:00:00,411.46,411.7,410.1,410.65,20564.0,411.46,411.7,410.1,410.65,20564.0
2020-06-16 12:10:00,410.64,411.42,410.0,410.97,25036.0,410.64,411.42,410.0,410.97,25036.0
2020-06-16 12:20:00,411.11,411.29,410.01,411.0,29457.0,411.11,411.29,410.01,411.0,29457.0
2020-06-16 12:30:00,410.95,412.69,410.95,412.33,68373.0,410.95,412.69,410.95,412.33,68373.0
2020-06-16 12:40:00,412.29,413.32,412.09,413.11,44922.0,412.29,413.32,412.09,413.11,44922.0
2020-06-16 12:50:00,413.17,414.0,412.94,413.62,38242.0,413.17,414.0,412.94,413.62,38242.0
2020-06-16 13:00:00,413.88,413.98,412.91,413.94,49787.0,413.88,413.98,412.91,413.94,49787.0
2020-06-16 13:10:00,413.96,414.55,413.31,414.48,28745.0,413.96,414.55,413.31,414.48,28745.0
2020-06-16 13:20:00,414.43,414.68,413.9,413.9,31588.0,414.43,414.68,413.9,413.9,31588.0
2020-06-16 13:30:00,413.83,414.08,412.94,413.07,21701.0,413.83,414.08,412.94,413.07,21701.0
2020-06-16 13:40:00,413.0,413.75,412.96,413.4,17884.0,413.0,413.75,412.96,413.4,17884.0
2020-06-16 13:50:00,413.6,413.62,411.59,412.23,22303.0,413.6,413.62,411.59,412.23,22303.0
2020-06-16 14:00:00,412.41,412.86,412.0,412.11,22147.0,412.41,412.86,412.0,412.11,22147.0
2020-06-16 14:10:00,412.4,413.32,412.26,412.48,35940.0,412.4,413.32,412.26,412.48,35940.0
2020-06-16 14:20:00,412.38,412.58,410.0,411.02,39319.0,412.38,412.58,410.0,411.02,39319.0
2020-06-16 14:30:00,411.04,411.88,410.47,410.48,23859.0,411.04,411.88,410.47,410.48,23859.0
2020-06-16 14:40:00,410.63,410.97,409.55,410.49,24536.0,410.63,410.97,409.55,410.49,24536.0
2020-06-16 14:50:00,410.48,411.29,409.63,409.94,24893.0,410.48,411.29,409.63,409.94,24893.0
2020-06-16 15:00:00,410.06,410.48,408.98,409.3,29906.0,410.06,410.48,408.98,409.3,29906.0
2020-06-16 15:10:00,409.12,409.84,408.3,408.44,26839.0,409.12,409.84,408.3,408.44,26839.0
2020-06-16 15:20:00,408.63,410.12,408.63,409.68,33477.0,408.63,410.12,408.63,409.68,33477.0
2020-06-16 15:30:00,409.67,411.11,409.34,410.53,58980.0,409.67,411.11,409.34,410.53,58980.0
2020-06-16 15:40:00,410.53,411.19,409.71,410.39,46394.0,410.53,411.19,409.71,410.39,46394.0
2020-06-16 15:50:00,410.29,412.18,410.07,411.87,153500.0,410.29,412.18,410.07,411.87,153500.0
2020-06-17 09:30:00,414.0,414.07,411.36,412.8,108177.0,414.0,414.07,411.36,412.8,108177.0
2020-06-17 09:40:00,412.84,415.13,412.75,414.48,56199.0,412.84,415.13,412.75,414.48,56199.0
2020-06-17 09:50:00,414.41,414.66,412.59,413.45,26537.0,414.41,414.66,412.59,413.45,26537.0
2020-06-17 10:00:00,413.51,414.31,413.07,414.14,17030.0,413.51,414.31,413.07,414.14,17030.0
2020-06-17 10:10:00,413.95,414.24,411.43,411.5,30433.0,413.95,414.24,411.43,411.5,30433.0
2020-06-17 10:20:00,411.64,412.93,411.49,412.21,26998.0,411.64,412.93,411.49,412.21,26998.0
2020-06-17 10:30:00,412.79,414.2,412.28,414.1,26068.0,412.79,414.2,412.28,414.1,26068.0
2020-06-17 10:40:00,413.91,415.07,413.79,414.76,27913.0,413.91,415.07,413.79,414.76,27913.0
2020-06-17 10:50:00,414.77,415.79,414.62,415.69,28070.0,414.77,415.79,414.62,415.69,28070.0
2020-06-17 11:00:00,415.71,416.78,415.68,416.76,68080.0,415.71,416.78,415.68,416.76,68080.0
2020-06-17 11:10:00,416.85,417.37,416.12,416.68,28967.0,416.85,417.37,416.12,416.68,28967.0
2020-06-17 11:20:00,416.75,417.0,415.26,416.54,87019.0,416.75,417.0,415.26,416.54,87019.0
2020-06-17 11:30:00,416.36,416.72,415.97,416.12,20728.0,416.36,416.72,415.97,416.12,20728.0
2020-06-17 11:40:00,416.27,416.36,413.9,413.9,86092.0,416.27,416.36,413.9,413.9,86092.0
2020-06-17 11:50:00,414.02,415.45,414.01,415.45,23794.0,414.02,415.45,414.01,415.45,23794.0
2020-06-17 12:00:00,415.56,415.88,415.31,415.57,10304.0,415.56,415.88,415.31,415.57,10304.0
2020-06-17 12:10:00,415.65,416.18,415.45,416.04,18773.0,415.65,416.18,415.45,416.04,18773.0
2020-06-17 12:20:00,416.07,416.21,415.35,415.82,14380.0,416.07,416.21,415.35,415.82,14380.0
2020-06-17 12:30:00,415.88,417.46,415.88,417.0,29488.0,415.88,417.46,415.88,417.0,29488.0
2020-06-17 12:40:00,416.95,417.36,416.8,416.88,12788.0,416.95,417.36,416.8,416.88,12788.0
2020-06-17 12:50:00,417.02,417.1,416.16,416.29,15482.0,417.02,417.1,416.16,416.29,15482.0
2020-06-17 13:00:00,416.42,417.07,416.35,416.98,12544.0,416.42,417.07,416.35,416.98,12544.0
2020-06-17 13:10:00,416.94,417.15,416.46,416.51,12963.0,416.94,417.15,416.46,416.51,12963.0
2020-06-17 13:20:00,416.55,416.83,416.37,416.53,14584.0,416.55,416.83,416.37,416.53,14584.0
2020-06-17 13:30:00,416.62,416.78,416.36,416.61,16815.0,416.62,416.78,416.36,416.61,16815.0
2020-06-17 13:40:00,416.51,416.92,416.21,416.42,18690.0,416.51,416.92,416.21,416.42,18690.0
2020-06-17 13:50:00,416.45,416.47,415.75,415.75,18301.0,416.45,416.47,415.75,415.75,18301.0
2020-06-17 14:00:00,415.77,416.0,415.21,415.92,14317.0,415.77,416.0,415.21,415.92,14317.0
2020-06-17 14:10:00,415.87,416.26,415.47,415.61,12319.0,415.87,416.26,415.47,415.61,12319.0
2020-06-17 14:20:00,415.75,416.33,415.61,415.99,18946.0,415.75,416.33,415.61,415.99,18946.0
2020-06-17 14:30:00,416.07,416.62,415.83,416.23,17877.0,416.07,416.62,415.83,416.23,17877.0
2020-06-17 14:40:00,416.41,416.88,416.22,416.35,25801.0,416.41,416.88,416.22,416.35,25801.0
2020-06-17 14:50:00,416.37,416.85,415.49,415.56,13397.0,416.37,416.85,415.49,415.56,13397.0
2020-06-17 15:00:00,415.37,415.44,414.82,415.38,30783.0,415.37,415.44,414.82,415.38,30783.0
2020-06-17 15:10:00,415.28,415.37,414.32,414.41,26429.0,415.28,415.37,414.32,414.41,26429.0
2020-06-17 15:20:00,414.22,414.23,412.84,413.25,46085.0,414.22,414.23,412.84,413.25,46085.0
2020-06-17 15:30:00,413.31,414.1,412.96,413.75,51927.0,413.31,414.1,412.96,413.75,51927.0
2020-06-17 15:40:00,413.73,413.79,412.61,412.63,37595.0,413.73,413.79,412.61,412.63,37595.0
2020-06-17 15:50:00,412.49,414.01,412.14,413.29,95196.0,412.49,414.01,412.14,413.29,95196.0
2020-06-18 09:30:00,413.83,416.6,413.0,415.08,74367.0,413.83,416.6,413.0,415.08,74367.0
2020-06-18 09:40:00,415.42,417.58,415.32,417.45,54581.0,415.42,417.58,415.32,417.45,54581.0
2020-06-18 09:50:00,417.59,418.2,416.85,417.12,50229.0,417.59,418.2,416.85,417.12,50229.0
2020-06-18 10:00:00,417.01,418.44,416.55,418.16,35625.0,417.01,418.44,416.55,418.16,35625.0
2020-06-18 10:10:00,418.16,418.78,415.82,416.53,26820.0,418.16,418.78,415.82,416.53,26820.0
2020-06-18 10:20:00,416.33,416.61,415.0,415.26,21811.0,416.33,416.61,415.0,415.26,21811.0
2020-06-18 10:30:00,415.32,417.04,414.38,416.5,19514.0,415.32,417.04,414.38,416.5,19514.0
2020-06-18 10:40:00,416.44,417.43,416.22,417.16,19179.0,416.44,417.43,416.22,417.16,19179.0
2020-06-18 10:50:00,417.23,418.82,417.05,418.82,22172.0,417.23,418.82,417.05,418.82,22172.0
2020-06-18 11:00:00,418.86,419.53,418.02,419.53,29569.0,418.86,419.53,418.02,419.53,29569.0
2020-06-18 11:10:00,419.43,420.04,418.76,419.35,43924.0,419.43,420.04,418.76,419.35,43924.0
2020-06-18 11:20:00,419.16,419.26,418.0,418.36,25936.0,419.16,419.26,418.0,418.36,25936.0
2020-06-18 11:30:00,418.25,418.31,417.21,417.69,22715.0,418.25,418.31,417.21,417.69,22715.0
2020-06-18 11:40:00,417.69,418.99,417.53,418.84,31416.0,417.69,418.99,417.53,418.84,31416.0
2020-06-18 11:50:00,418.77,418.8,417.12,417.41,57661.0,418.77,418.8,417.12,417.41,57661.0
2020-06-18 12:00:00,417.32,417.67,417.13,417.33,17731.0,417.32,417.67,417.13,417.33,17731.0
2020-06-18 12:10:00,417.31,417.73,416.73,417.35,19982.0,417.31,417.73,416.73,417.35,19982.0
2020-06-18 12:20:00,417.44,418.59,417.29,418.28,21754.0,417.44,418.59,417.29,418.28,21754.0
2020-06-18 12:30:00,418.19,418.6,417.74,418.09,17953.0,418.19,418.6,417.74,418.09,17953.0
2020-06-18 12:40:00,418.13,418.28,417.59,417.9,13304.0,418.13,418.28,417.59,417.9,13304.0
2020-06-18 12:50:00,417.9,418.42,417.9,418.22,12280.0,417.9,418.42,417.9,418.22,12280.0
2020-06-18 13:00:00,418.21,418.81,418.09,418.73,17811.0,418.21,418.81,418.09,418.73,17811.0
2020-06-18 13:10:00,418.68,418.8,418.25,418.4,13001.0,418.68,418.8,418.25,418.4,13001.0
2020-06-18 13:20:00,418.53,418.53,417.92,418.16,13887.0,418.53,418.53,417.92,418.16,13887.0
2020-06-18 13:30:00,418.12,419.31,418.12,419.17,16184.0,418.12,419.31,418.12,419.17,16184.0
2020-06-18 13:40:00,419.26,419.7,418.91,419.56,30726.0,419.26,419.7,418.91,419.56,30726.0
2020-06-18 13:50:00,419.58,419.97,419.58,419.72,24227.0,419.58,419.97,419.58,419.72,24227.0
2020-06-18 14:00:00,419.75,419.8,418.27,418.48,19818.0,419.75,419.8,418.27,418.48,19818.0
2020-06-18 14:10:00,418.57,418.89,418.19,418.71,12972.0,418.57,418.89,418.19,418.71,12972.0
2020-06-18 14:20:00,418.64,419.01,418.25,418.38,22566.0,418.64,419.01,418.25,418.38,22566.0
2020-06-18 14:30:00,418.53,419.13,418.1,418.61,14826.0,418.53,419.13,418.1,418.61,14826.0
2020-06-18 14:40:00,418.72,418.76,417.84,417.9,12138.0,418.72,418.76,417.84,417.9,12138.0
2020-06-18 14:50:00,417.92,418.48,417.92,417.92,20172.0,417.92,418.48,417.92,417.92,20172.0
2020-06-18 15:00:00,418.0,418.28,417.21,418.28,26484.0,418.0,418.28,417.21,418.28,26484.0
2020-06-18 15:10:00,418.13,418.32,417.64,418.05,19387.0,418.13,418.32,417.64,418.05,19387.0
2020-06-18 15:20:00,418.1,418.75,417.77,418.69,20903.0,418.1,418.75,417.77,418.69,20903.0
2020-06-18 15:30:00,418.69,420.0,418.55,419.98,36926.0,418.69,420.0,418.55,419.98,36926.0
2020-06-18 15:40:00,420.0,420.08,419.53,419.82,41126.0,420.0,420.08,419.53,419.82,41126.0
2020-06-18 15:50:00,419.86,420.84,419.41,420.58,123221.0,419.86,420.84,419.41,420.58,123221.0
2020-06-19 09:30:00,423.77,425.19,421.94,424.42,511260.0,423.77,425.19,421.94,424.42,511260.0
2020-06-19 09:40:00,424.25,424.39,422.47,424.25,68389.0,424.25,424.39,422.47,424.25,68389.0
2020-06-19 09:50:00,424.33,424.96,423.68,423.8,56263.0,424.33,424.96,423.68,423.8,56263.0
2020-06-19 10:00:00,423.76,425.08,423.14,424.87,38278.0,423.76,425.08,423.14,424.87,38278.0
2020-06-19 10:10:00,424.83,425.5,424.26,424.97,38040.0,424.83,425.5,424.26,424.97,38040.0
2020-06-19 10:20:00,425.04,425.5,424.38,424.79,33175.0,425.04,425.5,424.38,424.79,33175.0
2020-06-19 10:30:00,424.87,425.8,424.3,425.8,21817.0,424.87,425.8,424.3,425.8,21817.0
2020-06-19 10:40:00,425.72,425.9,424.8,425.23,25932.0,425.72,425.9,424.8,425.23,25932.0
2020-06-19 10:50:00,425.17,425.23,424.23,425.15,20533.0,425.17,425.23,424.23,425.15,20533.0
2020-06-19 11:00:00,425.15,425.8,425.0,425.42,16985.0,425.15,425.8,425.0,425.42,16985.0
2020-06-19 11:10:00,425.54,425.6,424.36,424.48,26734.0,425.54,425.6,424.36,424.48,26734.0
2020-06-19 11:20:00,424.44,425.58,423.94,425.57,20554.0,424.44,425.58,423.94,425.57,20554.0
2020-06-19 11:30:00,425.46,425.63,424.56,424.65,24687.0,425.46,425.63,424.56,424.65,24687.0
2020-06-19 11:40:00,424.6,424.8,424.25,424.65,22387.0,424.6,424.8,424.25,424.65,22387.0
2020-06-19 11:50:00,424.65,425.0,423.93,424.0,26819.0,424.65,425.0,423.93,424.0,26819.0
2020-06-19 12:00:00,424.11,424.22,423.07,423.07,32670.0,424.11,424.22,423.07,423.07,32670.0
2020-06-19 12:10:00,423.14,423.3,420.2,420.29,45646.0,423.14,423.3,420.2,420.29,45646.0
2020-06-19 12:20:00,420.05,422.46,419.65,422.29,39565.0,420.05,422.46,419.65,422.29,39565.0
2020-06-19 12:30:00,422.32,423.19,422.05,422.4,28663.0,422.32,423.19,422.05,422.4,28663.0
2020-06-19 12:40:00,422.57,423.84,422.19,423.57,26164.0,422.57,423.84,422.19,423.57,26164.0
2020-06-19 12:50:00,423.49,425.64,423.49,425.64,24206.0,423.49,425.64,423.49,425.64,24206.0
2020-06-19 13:00:00,425.58,426.1,424.9,425.85,47889.0,425.58,426.1,424.9,425.85,47889.0
2020-06-19 13:10:00,426.0,426.37,425.59,425.73,32320.0,426.0,426.37,425.59,425.73,32320.0
2020-06-19 13:20:00,425.77,425.77,423.99,424.1,21701.0,425.77,425.77,423.99,424.1,21701.0
2020-06-19 13:30:00,424.1,424.96,423.47,424.82,32211.0,424.1,424.96,423.47,424.82,32211.0
2020-06-19 13:40:00,424.77,425.23,424.09,424.74,16265.0,424.77,425.23,424.09,424.74,16265.0
2020-06-19 13:50:00,424.81,424.96,423.33,423.63,27096.0,424.81,424.96,423.33,423.63,27096.0
2020-06-19 14:00:00,423.62,424.53,422.51,423.23,28937.0,423.62,424.53,422.51,423.23,28937.0
2020-06-19 14:10:00,423.17,423.19,421.89,421.89,24999.0,423.17,423.19,421.89,421.89,24999.0
2020-06-19 14:20:00,422.09,423.0,422.04,422.4,37153.0,422.09,423.0,422.04,422.4,37153.0
2020-06-19 14:30:00,422.39,423.93,421.74,423.78,35963.0,422.39,423.93,421.74,423.78,35963.0
2020-06-19 14:40:00,423.8,424.67,423.55,424.41,20529.0,423.8,424.67,423.55,424.41,20529.0
2020-06-19 14:50:00,424.51,425.28,424.18,424.45,45996.0,424.51,425.28,424.18,424.45,45996.0
2020-06-19 15:00:00,424.46,425.82,424.11,425.34,55125.0,424.46,425.82,424.11,425.34,55125.0
2020-06-19 15:10:00,425.34,426.68,425.08,426.48,63605.0,425.34,426.68,425.08,426.48,63605.0
2020-06-19 15:20:00,426.48,426.76,426.19,426.54,30195.0,426.48,426.76,426.19,426.54,30195.0
2020-06-19 15:30:00,426.59,427.11,426.32,426.67,56384.0,426.59,427.11,426.32,426.67,56384.0
2020-06-19 15:40:00,426.55,427.75,426.11,426.22,62187.0,426.55,427.75,426.11,426.22,62187.0
2020-06-19 15:50:00,426.3,429.27,426.18,428.08,292847.0,426.3,429.27,426.18,428.08,292847.0
2020-06-22 09:30:00,428.96,430.1,428.54,428.58,136026.0,428.96,430.1,428.54,428.58,136026.0
2020-06-22 09:40:00,428.73,430.07,428.6,429.03,77632.0,428.73,430.07,428.6,429.03,77632.0
2020-06-22 09:50:00,429.03,430.97,428.57,430.97,67841.0,429.03,430.97,428.57,430.97,67841.0
2020-06-22 10:00:00,430.9,431.67,430.36,430.67,47100.0,430.9,431.67,430.36,430.67,47100.0
2020-06-22 10:10:00,430.8,432.49,430.58,432.15,56137.0,430.8,432.49,430.58,432.15,56137.0
2020-06-22 10:20:00,432.11,432.35,430.92,432.35,45490.0,432.11,432.35,430.92,432.35,45490.0
2020-06-22 10:30:00,432.42,432.97,431.66,432.85,47468.0,432.42,432.97,431.66,432.85,47468.0
2020-06-22 10:40:00,432.86,433.52,432.61,433.21,33745.0,432.86,433.52,432.61,433.21,33745.0
2020-06-22 10:50:00,433.25,433.26,432.22,432.74,67092.0,433.25,433.26,432.22,432.74,67092.0
2020-06-22 11:00:00,432.73,433.53,431.92,433.5,35219.0,432.73,433.53,431.92,433.5,35219.0
2020-06-22 11:10:00,433.66,434.43,433.43,434.36,43425.0,433.66,434.43,433.43,434.36,43425.0
2020-06-22 11:20:00,434.34,434.76,433.75,433.85,84095.0,434.34,434.76,433.75,433.85,84095.0
2020-06-22 11:30:00,433.97,434.68,433.28,434.3,47740.0,433.97,434.68,433.28,434.3,47740.0
2020-06-22 11:40:00,434.3,434.48,433.64,434.13,26632.0,434.3,434.48,433.64,434.13,26632.0
2020-06-22 11:50:00,434.16,434.4,433.49,434.01,46309.0,434.16,434.4,433.49,434.01,46309.0
2020-06-22 12:00:00,434.01,435.31,433.97,435.01,41985.0,434.01,435.31,433.97,435.01,41985.0
2020-06-22 12:10:00,435.02,435.23,434.39,435.23,48254.0,435.02,435.23,434.39,435.23,48254.0
2020-06-22 12:20:00,435.31,435.77,434.82,435.66,29364.0,435.31,435.77,434.82,435.66,29364.0
2020-06-22 12:30:00,435.69,436.26,435.28,435.34,35316.0,435.69,436.26,435.28,435.34,35316.0
2020-06-22 12:40:00,435.42,435.95,435.01,435.75,25273.0,435.42,435.95,435.01,435.75,25273.0
2020-06-22 12:50:00,435.65,435.73,434.73,435.0,21785.0,435.65,435.73,434.73,435.0,21785.0
2020-06-22 13:00:00,434.99,435.35,434.67,435.0,24091.0,434.99,435.35,434.67,435.0,24091.0
2020-06-22 13:10:00,435.02,435.25,434.64,434.83,20584.0,435.02,435.25,434.64,434.83,20584.0
2020-06-22 13:20:00,434.88,435.49,434.88,435.26,19006.0,434.88,435.49,434.88,435.26,19006.0
2020-06-22 13:30:00,435.24,435.6,434.44,434.66,26460.0,435.24,435.6,434.44,434.66,26460.0
2020-06-22 13:40:00,434.68,436.14,434.57,436.06,29415.0,434.68,436.14,434.57,436.06,29415.0
2020-06-22 13:50:00,435.99,436.87,435.9,436.36,53460.0,435.99,436.87,435.9,436.36,53460.0
2020-06-22 14:00:00,436.45,436.45,434.92,435.61,83902.0,436.45,436.45,434.92,435.61,83902.0
2020-06-22 14:10:00,435.75,435.94,435.32,435.76,20291.0,435.75,435.94,435.32,435.76,20291.0
2020-06-22 14:20:00,435.85,436.18,435.4,435.71,19305.0,435.85,436.18,435.4,435.71,19305.0
2020-06-22 14:30:00,435.73,436.04,435.33,435.77,29869.0,435.73,436.04,435.33,435.77,29869.0
2020-06-22 14:40:00,435.73,436.46,435.43,436.42,43713.0,435.73,436.46,435.43,436.42,43713.0
2020-06-22 14:50:00,436.49,436.78,436.1,436.74,39454.0,436.49,436.78,436.1,436.74,39454.0
2020-06-22 15:00:00,436.83,436.91,436.33,436.86,24813.0,436.83,436.91,436.33,436.86,24813.0
2020-06-22 15:10:00,436.88,437.03,435.77,435.89,70168.0,436.88,437.03,435.77,435.89,70168.0
2020-06-22 15:20:00,435.86,435.86,434.62,435.71,79256.0,435.86,435.86,434.62,435.71,79256.0
2020-06-22 15:30:00,435.71,437.15,435.61,437.06,108744.0,435.71,437.15,435.61,437.06,108744.0
2020-06-22 15:40:00,437.06,438.0,436.87,437.68,115636.0,437.06,438.0,436.87,437.68,115636.0
2020-06-22 15:50:00,437.66,438.95,437.22,438.62,167028.0,437.66,438.95,437.22,438.62,167028.0
2020-06-23 09:30:00,440.07,442.03,438.59,441.81,181009.0,440.07,442.03,438.59,441.81,181009.0
2020-06-23 09:40:00,441.96,442.99,439.88,440.02,62313.0,441.96,442.99,439.88,440.02,62313.0
2020-06-23 09:50:00,440.15,440.37,437.1,437.72,93630.0,440.15,440.37,437.1,437.72,93630.0
2020-06-23 10:00:00,437.77,438.32,436.01,437.17,81687.0,437.77,438.32,436.01,437.17,81687.0
2020-06-23 10:10:00,437.17,440.35,437.17,440.35,65681.0,437.17,440.35,437.17,440.35,65681.0
2020-06-23 10:20:00,440.1,441.48,439.54,440.92,70194.0,440.1,441.48,439.54,440.92,70194.0
2020-06-23 10:30:00,440.82,443.24,440.82,443.1,58720.0,440.82,443.24,440.82,443.1,58720.0
2020-06-23 10:40:00,443.18,443.74,442.52,442.75,50320.0,443.18,443.74,442.52,442.75,50320.0
2020-06-23 10:50:00,442.67,443.52,442.48,443.51,32677.0,442.67,443.52,442.48,443.51,32677.0
2020-06-23 11:00:00,443.47,445.02,443.1,445.01,48497.0,443.47,445.02,443.1,445.01,48497.0
2020-06-23 11:10:00,444.96,445.33,444.17,445.12,55475.0,444.96,445.33,444.17,445.12,55475.0
2020-06-23 11:20:00,445.18,445.95,445.0,445.86,42978.0,445.18,445.95,445.0,445.86,42978.0
2020-06-23 11:30:00,445.82,445.83,444.26,444.4,45384.0,445.82,445.83,444.26,444.4,45384.0
2020-06-23 11:40:00,444.35,444.69,443.62,444.55,41395.0,444.35,444.69,443.62,444.55,41395.0
2020-06-23 11:50:00,444.49,444.83,443.98,444.83,29150.0,444.49,444.83,443.98,444.83,29150.0
2020-06-23 12:00:00,444.98,445.07,443.9,444.91,25662.0,444.98,445.07,443.9,444.91,25662.0
2020-06-23 12:10:00,444.82,445.8,444.62,444.99,31397.0,444.82,445.8,444.62,444.99,31397.0
2020-06-23 12:20:00,445.0,445.98,444.57,445.92,54691.0,445.0,445.98,444.57,445.92,54691.0
2020-06-23 12:30:00,445.92,446.15,444.57,444.7,33637.0,445.92,446.15,444.57,444.7,33637.0
2020-06-23 12:40:00,444.72,445.07,444.49,444.89,19972.0,444.72,445.07,444.49,444.89,19972.0
2020-06-23 12:50:00,444.8,444.8,444.24,444.4,17818.0,444.8,444.8,444.24,444.4,17818.0
2020-06-23 13:00:00,444.39,444.88,444.35,444.72,16855.0,444.39,444.88,444.35,444.72,16855.0
2020-06-23 13:10:00,444.76,444.76,443.53,443.88,23705.0,444.76,444.76,443.53,443.88,23705.0
2020-06-23 13:20:00,443.89,444.49,443.29,443.54,22772.0,443.89,444.49,443.29,443.54,22772.0
2020-06-23 13:30:00,443.54,444.17,443.4,443.4,27181.0,443.54,444.17,443.4,443.4,27181.0
2020-06-23 13:40:00,443.39,443.8,442.94,443.54,22523.0,443.39,443.8,442.94,443.54,22523.0
2020-06-23 13:50:00,443.62,443.92,442.95,443.28,23105.0,443.62,443.92,442.95,443.28,23105.0
2020-06-23 14:00:00,443.26,443.3,442.26,442.6,24059.0,443.26,443.3,442.26,442.6,24059.0
2020-06-23 14:10:00,442.54,442.99,442.18,442.7,22778.0,442.54,442.99,442.18,442.7,22778.0
2020-06-23 14:20:00,442.89,443.42,442.27,442.57,23246.0,442.89,443.42,442.27,442.57,23246.0
2020-06-23 14:30:00,442.5,443.23,442.5,443.06,27568.0,442.5,443.23,442.5,443.06,27568.0
2020-06-23 14:40:00,443.06,443.06,441.8,441.95,24712.0,443.06,443.06,441.8,441.95,24712.0
2020-06-23 14:50:00,441.99,442.22,441.65,441.93,24902.0,441.99,442.22,441.65,441.93,24902.0
2020-06-23 15:00:00,441.78,442.0,440.92,442.0,28922.0,441.78,442.0,440.92,442.0,28922.0
2020-06-23 15:10:00,441.9,442.01,440.93,441.7,34518.0,441.9,442.01,440.93,441.7,34518.0
2020-06-23 15:20:00,441.68,441.71,440.01,440.01,55655.0,441.68,441.71,440.01,440.01,55655.0
2020-06-23 15:30:00,440.0,441.32,439.56,440.91,52654.0,440.0,441.32,439.56,440.91,52654.0
2020-06-23 15:40:00,440.79,441.3,440.24,440.6,72916.0,440.79,441.3,440.24,440.6,72916.0
2020-06-23 15:50:00,440.52,441.32,439.21,440.56,171830.0,440.52,441.32,439.21,440.56,171830.0
2020-06-24 09:30:00,439.73,442.19,439.73,441.39,125133.0,439.73,442.19,439.73,441.39,125133.0
2020-06-24 09:40:00,441.47,442.67,438.75,438.91,55188.0,441.47,442.67,438.75,438.91,55188.0
2020-06-24 09:50:00,438.98,439.28,436.8,437.44,84153.0,438.98,439.28,436.8,437.44,84153.0
2020-06-24 10:00:00,437.48,438.97,437.14,438.02,58239.0,437.48,438.97,437.14,438.02,58239.0
2020-06-24 10:10:00,437.84,439.4,437.6,438.61,54170.0,437.84,439.4,437.6,438.61,54170.0
2020-06-24 10:20:00,438.44,439.28,438.02,438.88,26796.0,438.44,439.28,438.02,438.88,26796.0
2020-06-24 10:30:00,439.0,439.0,435.58,436.1,49023.0,439.0,439.0,435.58,436.1,49023.0
2020-06-24 10:40:00,436.18,436.82,435.29,435.93,44748.0,436.18,436.82,435.29,435.93,44748.0
2020-06-24 10:50:00,436.05,436.82,434.96,436.03,62339.0,436.05,436.82,434.96,436.03,62339.0
2020-06-24 11:00:00,435.96,436.52,433.96,434.16,49615.0,435.96,436.52,433.96,434.16,49615.0
2020-06-24 11:10:00,434.0,434.18,431.49,432.26,70593.0,434.0,434.18,431.49,432.26,70593.0
2020-06-24 11:20:00,432.2,433.41,431.79,433.04,49612.0,432.2,433.41,431.79,433.04,49612.0
2020-06-24 11:30:00,432.82,433.76,430.95,430.96,45975.0,432.82,433.76,430.95,430.96,45975.0
2020-06-24 11:40:00,431.06,431.47,429.28,429.77,59468.0,431.06,431.47,429.28,429.77,59468.0
2020-06-24 11:50:00,430.07,431.84,430.01,431.79,47012.0,430.07,431.84,430.01,431.79,47012.0
2020-06-24 12:00:00,431.65,431.9,429.91,430.42,53958.0,431.65,431.9,429.91,430.42,53958.0
2020-06-24 12:10:00,430.41,431.28,430.02,431.15,38655.0,430.41,431.28,430.02,431.15,38655.0
2020-06-24 12:20:00,431.19,431.78,429.82,431.06,41486.0,431.19,431.78,429.82,431.06,41486.0
2020-06-24 12:30:00,430.91,431.1,430.33,430.61,38201.0,430.91,431.1,430.33,430.61,38201.0
2020-06-24 12:40:00,430.69,432.3,430.54,431.37,54196.0,430.69,432.3,430.54,431.37,54196.0
2020-06-24 12:50:00,431.42,432.36,431.42,432.26,44858.0,431.42,432.36,431.42,432.26,44858.0
2020-06-24 13:00:00,432.27,433.1,431.88,432.24,34182.0,432.27,433.1,431.88,432.24,34182.0
2020-06-24 13:10:00,432.54,432.99,431.44,432.47,17584.0,432.54,432.99,431.44,432.47,17584.0
2020-06-24 13:20:00,432.43,432.44,430.47,430.58,26864.0,432.43,432.44,430.47,430.58,26864.0
2020-06-24 13:30:00,430.51,430.51,429.76,429.9,34245.0,430.51,430.51,429.76,429.9,34245.0
2020-06-24 13:40:00,429.63,430.24,428.97,430.24,28528.0,429.63,430.24,428.97,430.24,28528.0
2020-06-24 13:50:00,430.04,430.07,428.65,429.57,21866.0,430.04,430.07,428.65,429.57,21866.0
2020-06-24 14:00:00,429.69,429.86,427.47,428.78,48455.0,429.69,429.86,427.47,428.78,48455.0
2020-06-24 14:10:00,428.63,429.86,428.11,429.63,25440.0,428.63,429.86,428.11,429.63,25440.0
2020-06-24 14:20:00,429.72,430.23,429.13,430.03,24831.0,429.72,430.23,429.13,430.03,24831.0
2020-06-24 14:30:00,429.89,430.45,429.2,429.49,17728.0,429.89,430.45,429.2,429.49,17728.0
2020-06-24 14:40:00,429.38,429.82,428.57,429.63,23533.0,429.38,429.82,428.57,429.63,23533.0
2020-06-24 14:50:00,429.67,429.84,428.32,428.58,33436.0,429.67,429.84,428.32,428.58,33436.0
2020-06-24 15:00:00,428.84,429.84,428.77,429.22,41101.0,428.84,429.84,428.77,429.22,41101.0
2020-06-24 15:10:00,429.29,431.7,429.14,431.57,40533.0,429.29,431.7,429.14,431.57,40533.0
2020-06-24 15:20:00,431.56,431.83,429.99,430.28,47977.0,431.56,431.83,429.99,430.28,47977.0
2020-06-24 15:30:00,430.33,430.8,429.42,429.96,51931.0,430.33,430.8,429.42,429.96,51931.0
2020-06-24 15:40:00,429.93,431.97,429.93,430.94,72105.0,429.93,431.97,429.93,430.94,72105.0
2020-06-24 15:50:00,430.87,432.29,429.77,432.29,238004.0,430.87,432.29,429.77,432.29,238004.0
2020-06-25 09:30:00,430.01,434.89,430.01,432.51,91745.0,430.01,434.89,430.01,432.51,91745.0
2020-06-25 09:40:00,431.78,431.78,428.21,428.21,39650.0,431.78,431.78,428.21,428.21,39650.0
2020-06-25 09:50:00,428.19,431.33,427.58,431.33,37293.0,428.19,431.33,427.58,431.33,37293.0
2020-06-25 10:00:00,431.26,431.58,428.2,428.57,27860.0,431.26,431.58,428.2,428.57,27860.0
2020-06-25 10:10:00,428.72,430.98,428.67,430.72,23588.0,428.72,430.98,428.67,430.72,23588.0
2020-06-25 10:20:00,430.99,432.98,430.99,432.48,28895.0,430.99,432.98,430.99,432.48,28895.0
2020-06-25 10:30:00,432.43,434.36,431.9,433.94,35850.0,432.43,434.36,431.9,433.94,35850.0
2020-06-25 10:40:00,434.29,434.91,433.0,433.45,37584.0,434.29,434.91,433.0,433.45,37584.0
2020-06-25 10:50:00,433.54,433.89,432.25,433.42,28077.0,433.54,433.89,432.25,433.42,28077.0
2020-06-25 11:00:00,433.23,433.28,431.58,432.52,30548.0,433.23,433.28,431.58,432.52,30548.0
2020-06-25 11:10:00,432.5,433.76,431.7,433.69,23192.0,432.5,433.76,431.7,433.69,23192.0
2020-06-25 11:20:00,433.73,434.17,433.32,433.34,26173.0,433.73,434.17,433.32,433.34,26173.0
2020-06-25 11:30:00,433.3,433.75,431.69,432.48,16796.0,433.3,433.75,431.69,432.48,16796.0
2020-06-25 11:40:00,432.46,433.44,431.3,433.27,29219.0,432.46,433.44,431.3,433.27,29219.0
2020-06-25 11:50:00,433.43,433.5,432.13,433.5,144700.0,433.43,433.5,432.13,433.5,144700.0
2020-06-25 12:00:00,433.5,434.26,433.25,434.06,23157.0,433.5,434.26,433.25,434.06,23157.0
2020-06-25 12:10:00,434.18,434.8,434.0,434.76,24255.0,434.18,434.8,434.0,434.76,24255.0
2020-06-25 12:20:00,434.85,435.65,434.49,435.38,30193.0,434.85,435.65,434.49,435.38,30193.0
2020-06-25 12:30:00,435.4,435.89,434.53,434.93,21099.0,435.4,435.89,434.53,434.93,21099.0
2020-06-25 12:40:00,434.71,435.7,434.48,435.15,35881.0,434.71,435.7,434.48,435.15,35881.0
2020-06-25 12:50:00,435.23,435.25,434.2,434.31,14717.0,435.23,435.25,434.2,434.31,14717.0
2020-06-25 13:00:00,434.33,434.33,432.98,433.27,16815.0,434.33,434.33,432.98,433.27,16815.0
2020-06-25 13:10:00,433.3,433.69,433.0,433.69,12308.0,433.3,433.69,433.0,433.69,12308.0
2020-06-25 13:20:00,433.72,434.47,433.5,433.8,11147.0,433.72,434.47,433.5,433.8,11147.0
2020-06-25 13:30:00,433.79,434.58,433.42,434.56,21815.0,433.79,434.58,433.42,434.56,21815.0
2020-06-25 13:40:00,434.7,434.78,434.17,434.69,14532.0,434.7,434.78,434.17,434.69,14532.0
2020-06-25 13:50:00,434.68,434.82,434.09,434.14,14980.0,434.68,434.82,434.09,434.14,14980.0
2020-06-25 14:00:00,434.25,434.29,433.45,433.62,17960.0,434.25,434.29,433.45,433.62,17960.0
2020-06-25 14:10:00,433.7,434.0,433.25,433.26,16005.0,433.7,434.0,433.25,433.26,16005.0
2020-06-25 14:20:00,433.09,433.15,431.73,432.12,19428.0,433.09,433.15,431.73,432.12,19428.0
2020-06-25 14:30:00,431.96,431.98,431.18,431.89,16808.0,431.96,431.98,431.18,431.89,16808.0
2020-06-25 14:40:00,431.91,432.31,431.7,431.87,13170.0,431.91,432.31,431.7,431.87,13170.0
2020-06-25 14:50:00,431.85,432.71,431.53,432.57,22020.0,431.85,432.71,431.53,432.57,22020.0
2020-06-25 15:00:00,432.55,434.99,432.37,434.71,30641.0,432.55,434.99,432.37,434.71,30641.0
2020-06-25 15:10:00,434.83,435.79,434.54,435.55,27993.0,434.83,435.79,434.54,435.55,27993.0
2020-06-25 15:20:00,435.53,437.05,435.45,436.13,47988.0,435.53,437.05,435.45,436.13,47988.0
2020-06-25 15:30:00,436.08,437.0,435.62,435.71,43544.0,436.08,437.0,435.62,435.71,43544.0
2020-06-25 15:40:00,435.71,436.31,435.33,435.63,43259.0,435.71,436.31,435.33,435.63,43259.0
2020-06-25 15:50:00,435.84,437.99,435.68,437.17,171506.0,435.84,437.99,435.68,437.17,171506.0
2020-06-26 09:30:00,436.66,438.18,434.51,435.31,70950.0,436.66,438.18,434.51,435.31,70950.0
2020-06-26 09:40:00,434.68,434.68,431.84,432.75,46630.0,434.68,434.68,431.84,432.75,46630.0
2020-06-26 09:50:00,432.66,433.71,431.22,433.05,64850.0,432.66,433.71,431.22,433.05,64850.0
2020-06-26 10:00:00,433.04,433.08,430.19,430.51,46437.0,433.04,433.08,430.19,430.51,46437.0
2020-06-26 10:10:00,430.71,430.71,427.22,428.5,66044.0,430.71,430.71,427.22,428.5,66044.0
2020-06-26 10:20:00,428.67,428.79,426.98,428.79,74949.0,428.67,428.79,426.98,428.79,74949.0
2020-06-26 10:30:00,428.3,429.11,425.53,425.59,47670.0,428.3,429.11,425.53,425.59,47670.0
2020-06-26 10:40:00,425.58,426.83,425.3,426.0,60864.0,425.58,426.83,425.3,426.0,60864.0
2020-06-26 10:50:00,426.05,427.32,424.71,426.5,49981.0,426.05,427.32,424.71,426.5,49981.0
2020-06-26 11:00:00,426.77,428.94,426.77,428.67,38309.0,426.77,428.94,426.77,428.67,38309.0
2020-06-26 11:10:00,428.71,429.7,428.32,428.42,34300.0,428.71,429.7,428.32,428.42,34300.0
2020-06-26 11:20:00,428.42,429.24,428.12,428.66,22362.0,428.42,429.24,428.12,428.66,22362.0
2020-06-26 11:30:00,428.9,430.58,428.29,430.58,23302.0,428.9,430.58,428.29,430.58,23302.0
2020-06-26 11:40:00,430.44,432.39,430.31,432.39,28598.0,430.44,432.39,430.31,432.39,28598.0
2020-06-26 11:50:00,432.38,432.8,431.47,431.78,25193.0,432.38,432.8,431.47,431.78,25193.0
2020-06-26 12:00:00,431.83,432.01,430.01,430.06,26875.0,431.83,432.01,430.01,430.06,26875.0
2020-06-26 12:10:00,430.11,430.48,428.58,428.58,28806.0,430.11,430.48,428.58,428.58,28806.0
2020-06-26 12:20:00,428.55,430.24,428.0,429.85,31333.0,428.55,430.24,428.0,429.85,31333.0
2020-06-26 12:30:00,429.86,430.07,428.58,429.66,62473.0,429.86,430.07,428.58,429.66,62473.0
2020-06-26 12:40:00,429.86,429.86,428.25,429.04,53774.0,429.86,429.86,428.25,429.04,53774.0
2020-06-26 12:50:00,429.13,430.87,429.02,430.49,29513.0,429.13,430.87,429.02,430.49,29513.0
2020-06-26 13:00:00,430.41,431.49,430.18,431.16,20565.0,430.41,431.49,430.18,431.16,20565.0
2020-06-26 13:10:00,431.22,431.6,430.84,430.94,18487.0,431.22,431.6,430.84,430.94,18487.0
2020-06-26 13:20:00,430.94,431.42,430.29,431.03,20110.0,430.94,431.42,430.29,431.03,20110.0
2020-06-26 13:30:00,431.09,431.48,430.12,431.21,30094.0,431.09,431.48,430.12,431.21,30094.0
2020-06-26 13:40:00,431.24,431.7,430.53,431.62,28856.0,431.24,431.7,430.53,431.62,28856.0
2020-06-26 13:50:00,431.6,431.77,430.26,430.39,27680.0,431.6,431.77,430.26,430.39,27680.0
2020-06-26 14:00:00,430.33,431.85,429.73,431.15,32378.0,430.33,431.85,429.73,431.15,32378.0
2020-06-26 14:10:00,431.14,431.31,430.42,430.6,24759.0,431.14,431.31,430.42,430.6,24759.0
2020-06-26 14:20:00,430.48,430.8,429.42,429.71,25727.0,430.48,430.8,429.42,429.71,25727.0
2020-06-26 14:30:00,429.68,429.9,428.7,429.03,28753.0,429.68,429.9,428.7,429.03,28753.0
2020-06-26 14:40:00,428.91,429.67,428.15,428.78,27084.0,428.91,429.67,428.15,428.78,27084.0
2020-06-26 14:50:00,428.98,429.53,428.48,429.12,26682.0,428.98,429.53,428.48,429.12,26682.0
2020-06-26 15:00:00,429.14,430.0,428.18,428.69,32066.0,429.14,430.0,428.18,428.69,32066.0
2020-06-26 15:10:00,428.58,429.62,428.33,428.74,41071.0,428.58,429.62,428.33,428.74,41071.0
2020-06-26 15:20:00,428.85,429.86,428.22,429.63,38410.0,428.85,429.86,428.22,429.63,38410.0
2020-06-26 15:30:00,429.48,429.63,427.37,427.87,41284.0,429.48,429.63,427.37,427.87,41284.0
2020-06-26 15:40:00,427.84,431.08,427.63,429.09,69596.0,427.84,431.08,427.63,429.09,69596.0
2020-06-26 15:50:00,429.27,429.27,425.68,426.76,328675.0,429.27,429.27,425.68,426.76,328675.0
2020-06-29 09:30:00,427.83,428.48,419.0,419.59,135201.0,427.83,428.48,419.0,419.59,135201.0
2020-06-29 09:40:00,419.46,420.49,417.54,418.62,106802.0,419.46,420.49,417.54,418.62,106802.0
2020-06-29 09:50:00,418.69,420.76,416.03,420.51,82012.0,418.69,420.76,416.03,420.51,82012.0
2020-06-29 10:00:00,420.7,421.89,418.69,419.74,46574.0,420.7,421.89,418.69,419.74,46574.0
2020-06-29 10:10:00,419.75,421.85,418.53,421.44,46126.0,419.75,421.85,418.53,421.44,46126.0
2020-06-29 10:20:00,421.57,421.78,419.68,420.81,47288.0,421.57,421.78,419.68,420.81,47288.0
2020-06-29 10:30:00,420.89,421.74,420.07,421.25,44319.0,420.89,421.74,420.07,421.25,44319.0
2020-06-29 10:40:00,421.27,422.78,420.96,422.73,33039.0,421.27,422.78,420.96,422.73,33039.0
2020-06-29 10:50:00,422.87,423.4,421.75,422.39,33702.0,422.87,423.4,421.75,422.39,33702.0
2020-06-29 11:00:00,422.51,422.97,421.41,422.06,28140.0,422.51,422.97,421.41,422.06,28140.0
2020-06-29 11:10:00,422.03,423.18,421.32,423.03,51750.0,422.03,423.18,421.32,423.03,51750.0
2020-06-29 11:20:00,422.97,424.45,422.92,424.23,32125.0,422.97,424.45,422.92,424.23,32125.0
2020-06-29 11:30:00,424.29,425.12,423.46,423.53,38205.0,424.29,425.12,423.46,423.53,38205.0
2020-06-29 11:40:00,423.65,424.38,423.05,423.84,27498.0,423.65,424.38,423.05,423.84,27498.0
2020-06-29 11:50:00,423.66,424.48,423.01,423.88,35387.0,423.66,424.48,423.01,423.88,35387.0
2020-06-29 12:00:00,423.9,424.93,423.39,424.0,29007.0,423.9,424.93,423.39,424.0,29007.0
2020-06-29 12:10:00,423.96,424.01,422.99,423.79,51722.0,423.96,424.01,422.99,423.79,51722.0
2020-06-29 12:20:00,423.85,424.57,423.48,424.56,29829.0,423.85,424.57,423.48,424.56,29829.0
2020-06-29 12:30:00,424.5,425.12,424.04,425.12,24816.0,424.5,425.12,424.04,425.12,24816.0
2020-06-29 12:40:00,425.09,425.13,423.71,424.25,22125.0,425.09,425.13,423.71,424.25,22125.0
2020-06-29 12:50:00,424.39,424.56,423.39,423.46,19950.0,424.39,424.56,423.39,423.46,19950.0
2020-06-29 13:00:00,423.64,423.78,422.35,422.87,30537.0,423.64,423.78,422.35,422.87,30537.0
2020-06-29 13:10:00,422.88,423.41,422.64,422.65,18525.0,422.88,423.41,422.64,422.65,18525.0
2020-06-29 13:20:00,422.47,423.4,422.43,422.87,14434.0,422.47,423.4,422.43,422.87,14434.0
2020-06-29 13:30:00,423.22,423.94,422.98,423.8,17089.0,423.22,423.94,422.98,423.8,17089.0
2020-06-29 13:40:00,423.95,424.51,423.64,424.48,13901.0,423.95,424.51,423.64,424.48,13901.0
2020-06-29 13:50:00,424.41,424.61,423.81,424.01,21507.0,424.41,424.61,423.81,424.01,21507.0
2020-06-29 14:00:00,424.13,424.35,423.0,423.3,18741.0,424.13,424.35,423.0,423.3,18741.0
2020-06-29 14:10:00,423.53,423.79,423.22,423.31,18511.0,423.53,423.79,423.22,423.31,18511.0
2020-06-29 14:20:00,423.31,423.83,422.62,423.31,29270.0,423.31,423.83,422.62,423.31,29270.0
2020-06-29 14:30:00,423.37,423.72,423.17,423.52,22634.0,423.37,423.72,423.17,423.52,22634.0
2020-06-29 14:40:00,423.43,423.6,422.0,422.46,28739.0,423.43,423.6,422.0,422.46,28739.0
2020-06-29 14:50:00,422.41,422.57,421.76,422.24,29717.0,422.41,422.57,421.76,422.24,29717.0
2020-06-29 15:00:00,422.18,422.62,421.39,422.26,24300.0,422.18,422.62,421.39,422.26,24300.0
2020-06-29 15:10:00,422.06,422.2,421.35,422.05,30905.0,422.06,422.2,421.35,422.05,30905.0
2020-06-29 15:20:00,421.94,422.52,421.9,422.14,25262.0,421.94,422.52,421.9,422.14,25262.0
2020-06-29 15:30:00,422.16,423.23,422.15,422.97,35172.0,422.16,423.23,422.15,422.97,35172.0
2020-06-29 15:40:00,423.02,423.09,421.73,422.24,66779.0,423.02,423.09,421.73,422.24,66779.0
2020-06-29 15:50:00,422.08,424.49,421.8,424.49,158956.0,422.08,424.49,421.8,424.49,158956.0
2020-06-30 09:30:00,426.68,427.0,423.86,426.31,92880.0,426.68,427.0,423.86,426.31,92880.0
2020-06-30 09:40:00,426.41,430.45,426.29,428.22,64798.0,426.41,430.45,426.29,428.22,64798.0
2020-06-30 09:50:00,428.07,430.38,427.27,428.62,37576.0,428.07,430.38,427.27,428.62,37576.0
2020-06-30 10:00:00,428.7,429.64,428.48,429.41,23908.0,428.7,429.64,428.48,429.41,23908.0
2020-06-30 10:10:00,429.51,430.43,429.08,430.43,45154.0,429.51,430.43,429.08,430.43,45154.0
2020-06-30 10:20:00,430.21,431.0,429.48,429.92,46652.0,430.21,431.0,429.48,429.92,46652.0
2020-06-30 10:30:00,429.98,430.39,429.29,429.99,22738.0,429.98,430.39,429.29,429.99,22738.0
2020-06-30 10:40:00,430.1,430.64,428.72,428.84,27511.0,430.1,430.64,428.72,428.84,27511.0
2020-06-30 10:50:00,428.87,430.14,428.5,430.12,23252.0,428.87,430.14,428.5,430.12,23252.0
2020-06-30 11:00:00,429.99,430.59,429.61,430.59,26031.0,429.99,430.59,429.61,430.59,26031.0
2020-06-30 11:10:00,430.82,430.83,430.02,430.52,29613.0,430.82,430.83,430.02,430.52,29613.0
2020-06-30 11:20:00,430.53,431.49,430.37,430.74,22085.0,430.53,431.49,430.37,430.74,22085.0
2020-06-30 11:30:00,430.63,431.56,430.43,431.56,23695.0,430.63,431.56,430.43,431.56,23695.0
2020-06-30 11:40:00,431.56,431.67,430.89,431.03,22835.0,431.56,431.67,430.89,431.03,22835.0
2020-06-30 11:50:00,431.0,431.06,430.0,430.82,40664.0,431.0,431.06,430.0,430.82,40664.0
2020-06-30 12:00:00,430.91,432.09,430.77,431.78,22320.0,430.91,432.09,430.77,431.78,22320.0
2020-06-30 12:10:00,431.81,432.45,431.66,432.24,22220.0,431.81,432.45,431.66,432.24,22220.0
2020-06-30 12:20:00,432.05,432.32,431.79,432.22,18895.0,432.05,432.32,431.79,432.22,18895.0
2020-06-30 12:30:00,432.13,432.38,431.21,431.34,23731.0,432.13,432.38,431.21,431.34,23731.0
2020-06-30 12:40:00,431.27,431.3,430.21,430.91,20530.0,431.27,431.3,430.21,430.91,20530.0
2020-06-30 12:50:00,430.88,431.76,430.88,431.72,15654.0,430.88,431.76,430.88,431.72,15654.0
2020-06-30 13:00:00,431.66,432.28,431.08,431.41,22582.0,431.66,432.28,431.08,431.41,22582.0
2020-06-30 13:10:00,431.31,431.4,430.62,431.23,18150.0,431.31,431.4,430.62,431.23,18150.0
2020-06-30 13:20:00,431.15,431.95,431.12,431.6,10802.0,431.15,431.95,431.12,431.6,10802.0
2020-06-30 13:30:00,431.57,432.18,431.24,431.45,15473.0,431.57,432.18,431.24,431.45,15473.0
2020-06-30 13:40:00,431.46,431.93,430.8,431.91,11990.0,431.46,431.93,430.8,431.91,11990.0
2020-06-30 13:50:00,431.73,431.91,431.29,431.33,19620.0,431.73,431.91,431.29,431.33,19620.0
2020-06-30 14:00:00,431.34,431.37,430.74,431.15,31028.0,431.34,431.37,430.74,431.15,31028.0
2020-06-30 14:10:00,431.2,431.78,430.83,431.65,26903.0,431.2,431.78,430.83,431.65,26903.0
2020-06-30 14:20:00,431.53,431.93,430.9,431.93,16940.0,431.53,431.93,430.9,431.93,16940.0
2020-06-30 14:30:00,431.82,432.41,431.58,432.37,22304.0,431.82,432.41,431.58,432.37,22304.0
2020-06-30 14:40:00,432.35,433.46,432.13,432.8,37209.0,432.35,433.46,432.13,432.8,37209.0
2020-06-30 14:50:00,432.72,433.25,432.67,432.94,22023.0,432.72,433.25,432.67,432.94,22023.0
2020-06-30 15:00:00,432.87,432.92,431.62,432.05,30890.0,432.87,432.92,431.62,432.05,30890.0
2020-06-30 15:10:00,432.12,432.34,431.42,431.74,38894.0,432.12,432.34,431.42,431.74,38894.0
2020-06-30 15:20:00,431.77,433.21,431.66,432.9,30207.0,431.77,433.21,431.66,432.9,30207.0
2020-06-30 15:30:00,432.83,433.63,432.71,433.15,30419.0,432.83,433.63,432.71,433.15,30419.0
2020-06-30 15:40:00,433.16,433.52,432.68,433.52,45747.0,433.16,433.52,432.68,433.52,45747.0
2020-06-30 15:50:00,433.51,436.91,433.51,435.29,251430.0,433.51,436.91,433.51,435.29,251430.0
2020-07-01 09:30:00,434.72,438.0,433.62,435.6,125615.0,434.72,438.0,433.62,435.6,125615.0
2020-07-01 09:40:00,435.94,438.27,435.54,437.02,70959.0,435.94,438.27,435.54,437.02,70959.0
2020-07-01 09:50:00,436.96,437.43,434.95,436.27,60866.0,436.96,437.43,434.95,436.27,60866.0
2020-07-01 10:00:00,436.27,437.51,435.38,437.04,54729.0,436.27,437.51,435.38,437.04,54729.0
2020-07-01 10:10:00,436.9,437.02,435.21,436.63,29236.0,436.9,437.02,435.21,436.63,29236.0
2020-07-01 10:20:00,436.82,438.25,436.8,437.74,30245.0,436.82,438.25,436.8,437.74,30245.0
2020-07-01 10:30:00,437.94,439.11,437.52,439.07,37921.0,437.94,439.11,437.52,439.07,37921.0
2020-07-01 10:40:00,438.92,439.1,437.15,437.26,53354.0,438.92,439.1,437.15,437.26,53354.0
2020-07-01 10:50:00,437.16,438.11,436.71,436.85,31435.0,437.16,438.11,436.71,436.85,31435.0
2020-07-01 11:00:00,437.12,437.79,436.85,437.73,35666.0,437.12,437.79,436.85,437.73,35666.0
2020-07-01 11:10:00,437.72,438.84,437.31,438.66,40284.0,437.72,438.84,437.31,438.66,40284.0
2020-07-01 11:20:00,438.61,438.62,437.03,437.27,24317.0,438.61,438.62,437.03,437.27,24317.0
2020-07-01 11:30:00,437.27,437.71,436.39,436.97,28632.0,437.27,437.71,436.39,436.97,28632.0
2020-07-01 11:40:00,436.97,437.83,436.69,437.58,20385.0,436.97,437.83,436.69,437.58,20385.0
2020-07-01 11:50:00,437.59,437.73,436.64,436.86,26295.0,437.59,437.73,436.64,436.86,26295.0
2020-07-01 12:00:00,436.81,437.86,436.77,437.51,40663.0,436.81,437.86,436.77,437.51,40663.0
2020-07-01 12:10:00,437.5,437.76,437.22,437.52,44126.0,437.5,437.76,437.22,437.52,44126.0
2020-07-01 12:20:00,437.45,439.43,436.83,439.13,158682.0,437.45,439.43,436.83,439.13,158682.0
2020-07-01 12:30:00,439.22,439.98,439.18,439.71,54977.0,439.22,439.98,439.18,439.71,54977.0
2020-07-01 12:40:00,439.71,440.1,438.82,439.67,38134.0,439.71,440.1,438.82,439.67,38134.0
2020-07-01 12:50:00,439.57,440.25,438.98,440.13,26645.0,439.57,440.25,438.98,440.13,26645.0
2020-07-01 13:00:00,440.09,440.16,438.62,438.89,18963.0,440.09,440.16,438.62,438.89,18963.0
2020-07-01 13:10:00,438.81,439.82,438.77,439.55,15844.0,438.81,439.82,438.77,439.55,15844.0
2020-07-01 13:20:00,439.53,439.59,439.05,439.22,15089.0,439.53,439.59,439.05,439.22,15089.0
2020-07-01 13:30:00,439.24,440.51,439.18,440.4,14608.0,439.24,440.51,439.18,440.4,14608.0
2020-07-01 13:40:00,440.37,440.37,439.37,439.64,15419.0,440.37,440.37,439.37,439.64,15419.0
2020-07-01 13:50:00,439.52,440.34,439.37,440.19,25240.0,439.52,440.34,439.37,440.19,25240.0
2020-07-01 14:00:00,440.13,440.78,439.9,440.3,20363.0,440.13,440.78,439.9,440.3,20363.0
2020-07-01 14:10:00,440.4,440.68,439.99,440.26,22982.0,440.4,440.68,439.99,440.26,22982.0
2020-07-01 14:20:00,440.28,440.55,440.01,440.08,17951.0,440.28,440.55,440.01,440.08,17951.0
2020-07-01 14:30:00,440.08,440.6,439.46,439.82,22870.0,440.08,440.6,439.46,439.82,22870.0
2020-07-01 14:40:00,439.81,439.86,439.0,439.27,21667.0,439.81,439.86,439.0,439.27,21667.0
2020-07-01 14:50:00,439.31,440.39,439.3,440.08,17806.0,439.31,440.39,439.3,440.08,17806.0
2020-07-01 15:00:00,440.04,441.44,439.83,441.29,24918.0,440.04,441.44,439.83,441.29,24918.0
2020-07-01 15:10:00,441.36,441.36,440.22,440.68,26225.0,441.36,441.36,440.22,440.68,26225.0
2020-07-01 15:20:00,440.71,441.35,440.56,441.2,23419.0,440.71,441.35,440.56,441.2,23419.0
2020-07-01 15:30:00,441.21,442.05,440.84,441.16,34499.0,441.21,442.05,440.84,441.16,34499.0
2020-07-01 15:40:00,441.19,441.47,440.78,441.23,31732.0,441.19,441.47,440.78,441.23,31732.0
2020-07-01 15:50:00,441.03,441.12,439.34,440.1,87466.0,441.03,441.12,439.34,440.1,87466.0
2020-07-02 09:30:00,445.0,445.34,442.47,443.71,121231.0,445.0,445.34,442.47,443.71,121231.0
2020-07-02 09:40:00,443.72,445.17,441.36,441.9,97181.0,443.72,445.17,441.36,441.9,97181.0
2020-07-02 09:50:00,442.02,443.21,442.01,443.06,53053.0,442.02,443.21,442.01,443.06,53053.0
2020-07-02 10:00:00,443.09,444.19,443.04,444.14,43110.0,443.09,444.19,443.04,444.14,43110.0
2020-07-02 10:10:00,444.35,445.17,443.66,444.66,28524.0,444.35,445.17,443.66,444.66,28524.0
2020-07-02 10:20:00,444.52,445.5,443.24,443.25,48995.0,444.52,445.5,443.24,443.25,48995.0
2020-07-02 10:30:00,443.3,444.63,443.1,444.4,27469.0,443.3,444.63,443.1,444.4,27469.0
2020-07-02 10:40:00,444.51,446.77,444.51,446.32,52957.0,444.51,446.77,444.51,446.32,52957.0
2020-07-02 10:50:00,446.33,446.75,444.95,446.27,40741.0,446.33,446.75,444.95,446.27,40741.0
2020-07-02 11:00:00,446.05,446.49,444.38,445.97,53826.0,446.05,446.49,444.38,445.97,53826.0
2020-07-02 11:10:00,445.96,447.09,445.11,446.34,39475.0,445.96,447.09,445.11,446.34,39475.0
2020-07-02 11:20:00,446.35,446.35,443.7,443.95,28444.0,446.35,446.35,443.7,443.95,28444.0
2020-07-02 11:30:00,443.93,445.87,443.9,445.67,22899.0,443.93,445.87,443.9,445.67,22899.0
2020-07-02 11:40:00,445.8,446.99,445.32,446.11,48868.0,445.8,446.99,445.32,446.11,48868.0
2020-07-02 11:50:00,446.16,446.74,445.85,446.26,18879.0,446.16,446.74,445.85,446.26,18879.0
2020-07-02 12:00:00,446.43,446.45,445.06,445.82,20734.0,446.43,446.45,445.06,445.82,20734.0
2020-07-02 12:10:00,445.83,446.94,445.6,446.77,49014.0,445.83,446.94,445.6,446.77,49014.0
2020-07-02 12:20:00,446.87,447.93,446.87,447.89,30956.0,446.87,447.93,446.87,447.89,30956.0
2020-07-02 12:30:00,447.82,448.06,447.11,447.59,20132.0,447.82,448.06,447.11,447.59,20132.0
2020-07-02 12:40:00,447.64,448.16,447.44,447.44,28233.0,447.64,448.16,447.44,447.44,28233.0
2020-07-02 12:50:00,447.42,447.51,446.11,447.15,18109.0,447.42,447.51,446.11,447.15,18109.0
2020-07-02 13:00:00,447.13,447.24,446.62,446.99,25477.0,447.13,447.24,446.62,446.99,25477.0
2020-07-02 13:10:00,447.05,447.09,446.35,446.97,40763.0,447.05,447.09,446.35,446.97,40763.0
2020-07-02 13:20:00,447.03,447.3,446.62,447.04,31549.0,447.03,447.3,446.62,447.04,31549.0
2020-07-02 13:30:00,447.03,447.3,446.87,447.04,14584.0,447.03,447.3,446.87,447.04,14584.0
2020-07-02 13:40:00,447.04,447.11,446.35,446.6,18859.0,447.04,447.11,446.35,446.6,18859.0
2020-07-02 13:50:00,446.56,446.62,445.25,445.63,16102.0,446.56,446.62,445.25,445.63,16102.0
2020-07-02 14:00:00,445.57,446.05,445.33,445.51,17498.0,445.57,446.05,445.33,445.51,17498.0
2020-07-02 14:10:00,445.47,445.85,445.43,445.74,13270.0,445.47,445.85,445.43,445.74,13270.0
2020-07-02 14:20:00,445.67,446.21,445.57,445.76,14745.0,445.67,446.21,445.57,445.76,14745.0
2020-07-02 14:30:00,445.86,446.09,445.55,445.71,19548.0,445.86,446.09,445.55,445.71,19548.0
2020-07-02 14:40:00,445.75,446.22,445.26,445.46,29520.0,445.75,446.22,445.26,445.46,29520.0
2020-07-02 14:50:00,445.56,446.53,445.29,446.53,18967.0,445.56,446.53,445.29,446.53,18967.0
2020-07-02 15:00:00,446.57,446.76,445.72,445.99,16257.0,446.57,446.76,445.72,445.99,16257.0
2020-07-02 15:10:00,445.78,445.99,445.3,445.41,20917.0,445.78,445.99,445.3,445.41,20917.0
2020-07-02 15:20:00,445.45,445.85,444.94,445.21,32822.0,445.45,445.85,444.94,445.21,32822.0
2020-07-02 15:30:00,445.21,445.75,444.41,444.83,39738.0,445.21,445.75,444.41,444.83,39738.0
2020-07-02 15:40:00,444.85,444.91,443.31,443.34,62320.0,444.85,444.91,443.31,443.34,62320.0
2020-07-02 15:50:00,443.33,443.55,441.73,442.93,141833.0,443.33,443.55,441.73,442.93,141833.0
2020-07-06 09:30:00,448.0,449.79,445.16,446.23,94534.0,448.0,449.79,445.16,446.23,94534.0
2020-07-06 09:40:00,446.28,447.77,444.95,445.45,46211.0,446.28,447.77,444.95,445.45,46211.0
2020-07-06 09:50:00,445.51,447.85,444.69,447.84,30136.0,445.51,447.85,444.69,447.84,30136.0
2020-07-06 10:00:00,447.85,449.41,446.73,449.17,58563.0,447.85,449.41,446.73,449.17,58563.0
2020-07-06 10:10:00,449.36,451.32,448.59,451.27,85021.0,449.36,451.32,448.59,451.27,85021.0
2020-07-06 10:20:00,451.39,452.3,450.62,451.56,49072.0,451.39,452.3,450.62,451.56,49072.0
2020-07-06 10:30:00,451.65,452.68,451.39,451.39,27054.0,451.65,452.68,451.39,451.39,27054.0
2020-07-06 10:40:00,451.48,451.96,450.77,451.77,34283.0,451.48,451.96,450.77,451.77,34283.0
2020-07-06 10:50:00,451.68,452.49,451.52,452.49,28192.0,451.68,452.49,451.52,452.49,28192.0
2020-07-06 11:00:00,452.49,453.43,452.49,453.12,28657.0,452.49,453.43,452.49,453.12,28657.0
2020-07-06 11:10:00,453.14,453.76,453.1,453.52,30012.0,453.14,453.76,453.1,453.52,30012.0
2020-07-06 11:20:00,453.6,454.3,453.29,454.04,40917.0,453.6,454.3,453.29,454.04,40917.0
2020-07-06 11:30:00,454.13,455.29,454.02,455.19,40360.0,454.13,455.29,454.02,455.19,40360.0
2020-07-06 11:40:00,455.11,455.53,454.68,454.68,36478.0,455.11,455.53,454.68,454.68,36478.0
2020-07-06 11:50:00,454.85,455.21,453.47,453.88,30423.0,454.85,455.21,453.47,453.88,30423.0
2020-07-06 12:00:00,453.95,454.61,453.69,454.17,31388.0,453.95,454.61,453.69,454.17,31388.0
2020-07-06 12:10:00,454.22,454.59,453.65,453.73,18828.0,454.22,454.59,453.65,453.73,18828.0
2020-07-06 12:20:00,453.73,453.82,452.49,452.82,40549.0,453.73,453.82,452.49,452.82,40549.0
2020-07-06 12:30:00,452.87,453.55,452.67,453.26,25864.0,452.87,453.55,452.67,453.26,25864.0
2020-07-06 12:40:00,453.37,454.59,453.36,454.57,23861.0,453.37,454.59,453.36,454.57,23861.0
2020-07-06 12:50:00,454.61,455.01,454.45,454.81,38174.0,454.61,455.01,454.45,454.81,38174.0
2020-07-06 13:00:00,454.74,455.46,454.58,454.8,26331.0,454.74,455.46,454.58,454.8,26331.0
2020-07-06 13:10:00,454.78,454.9,453.53,453.61,44369.0,454.78,454.9,453.53,453.61,44369.0
2020-07-06 13:20:00,453.61,454.71,452.79,454.6,30746.0,453.61,454.71,452.79,454.6,30746.0
2020-07-06 13:30:00,454.74,455.42,454.22,454.59,43952.0,454.74,455.42,454.22,454.59,43952.0
2020-07-06 13:40:00,454.58,455.21,454.12,454.12,28438.0,454.58,455.21,454.12,454.12,28438.0
2020-07-06 13:50:00,454.01,454.02,452.93,453.32,41736.0,454.01,454.02,452.93,453.32,41736.0
2020-07-06 14:00:00,453.41,453.41,451.68,451.8,27755.0,453.41,453.41,451.68,451.8,27755.0
2020-07-06 14:10:00,451.81,452.32,451.21,451.86,32245.0,451.81,452.32,451.21,451.86,32245.0
2020-07-06 14:20:00,451.82,452.86,451.77,452.77,39447.0,451.82,452.86,451.77,452.77,39447.0
2020-07-06 14:30:00,452.86,453.54,452.86,453.22,27795.0,452.86,453.54,452.86,453.22,27795.0
2020-07-06 14:40:00,453.17,453.38,452.29,452.49,16349.0,453.17,453.38,452.29,452.49,16349.0
2020-07-06 14:50:00,452.49,452.64,452.15,452.6,19369.0,452.49,452.64,452.15,452.6,19369.0
2020-07-06 15:00:00,452.42,452.88,450.61,450.98,31672.0,452.42,452.88,450.61,450.98,31672.0
2020-07-06 15:10:00,451.03,453.0,450.96,452.82,33176.0,451.03,453.0,450.96,452.82,33176.0
2020-07-06 15:20:00,452.89,453.41,452.59,452.98,28990.0,452.89,453.41,452.59,452.98,28990.0
2020-07-06 15:30:00,453.09,453.74,452.46,453.26,44425.0,453.09,453.74,452.46,453.26,44425.0
2020-07-06 15:40:00,453.24,453.63,452.9,453.48,51506.0,453.24,453.63,452.9,453.48,51506.0
2020-07-06 15:50:00,453.46,453.61,452.02,452.59,118130.0,453.46,453.61,452.02,452.59,118130.0
2020-07-07 09:30:00,452.67,454.78,450.72,452.51,102852.0,452.67,454.78,450.72,452.51,102852.0
2020-07-07 09:40:00,452.18,455.02,452.12,454.48,58857.0,452.18,455.02,452.12,454.48,58857.0
2020-07-07 09:50:00,454.57,455.16,453.0,453.5,36237.0,454.57,455.16,453.0,453.5,36237.0
2020-07-07 10:00:00,453.4,455.2,453.39,454.92,68503.0,453.4,455.2,453.39,454.92,68503.0
2020-07-07 10:10:00,454.86,456.39,454.49,455.77,73383.0,454.86,456.39,454.49,455.77,73383.0
2020-07-07 10:20:00,455.85,456.8,455.78,456.8,26347.0,455.85,456.8,455.78,456.8,26347.0
2020-07-07 10:30:00,457.0,458.72,456.48,458.06,47894.0,457.0,458.72,456.48,458.06,47894.0
2020-07-07 10:40:00,457.89,459.29,456.95,457.7,49794.0,457.89,459.29,456.95,457.7,49794.0
2020-07-07 10:50:00,457.67,458.14,456.61,456.75,38078.0,457.67,458.14,456.61,456.75,38078.0
2020-07-07 11:00:00,456.8,458.14,456.8,457.99,44547.0,456.8,458.14,456.8,457.99,44547.0
2020-07-07 11:10:00,458.04,458.83,456.99,458.55,31343.0,458.04,458.83,456.99,458.55,31343.0
2020-07-07 11:20:00,458.58,459.44,458.34,458.76,36794.0,458.58,459.44,458.34,458.76,36794.0
2020-07-07 11:30:00,458.76,459.22,457.31,457.68,34311.0,458.76,459.22,457.31,457.68,34311.0
2020-07-07 11:40:00,457.65,458.35,457.64,458.24,23691.0,457.65,458.35,457.64,458.24,23691.0
2020-07-07 11:50:00,458.16,459.0,457.63,457.87,30976.0,458.16,459.0,457.63,457.87,30976.0
2020-07-07 12:00:00,458.14,458.65,457.14,457.22,15984.0,458.14,458.65,457.14,457.22,15984.0
2020-07-07 12:10:00,457.21,457.28,456.0,456.51,26424.0,457.21,457.28,456.0,456.51,26424.0
2020-07-07 12:20:00,456.56,456.65,455.03,455.27,36422.0,456.56,456.65,455.03,455.27,36422.0
2020-07-07 12:30:00,455.18,456.16,454.8,455.67,28541.0,455.18,456.16,454.8,455.67,28541.0
2020-07-07 12:40:00,455.56,455.67,454.3,455.62,15639.0,455.56,455.67,454.3,455.62,15639.0
2020-07-07 12:50:00,455.61,455.99,454.31,455.17,23723.0,455.61,455.99,454.31,455.17,23723.0
2020-07-07 13:00:00,454.96,455.2,453.2,453.4,21763.0,454.96,455.2,453.2,453.4,21763.0
2020-07-07 13:10:00,453.39,453.83,452.98,453.78,19644.0,453.39,453.83,452.98,453.78,19644.0
2020-07-07 13:20:00,453.8,454.38,453.35,454.26,38334.0,453.8,454.38,453.35,454.26,38334.0
2020-07-07 13:30:00,454.09,454.83,453.97,454.63,16000.0,454.09,454.83,453.97,454.63,16000.0
2020-07-07 13:40:00,454.48,454.97,454.08,454.18,13079.0,454.48,454.97,454.08,454.18,13079.0
2020-07-07 13:50:00,454.1,454.1,452.12,452.92,35063.0,454.1,454.1,452.12,452.92,35063.0
2020-07-07 14:00:00,452.96,453.43,452.1,453.42,31259.0,452.96,453.43,452.1,453.42,31259.0
2020-07-07 14:10:00,453.38,453.8,452.19,452.19,24015.0,453.38,453.8,452.19,452.19,24015.0
2020-07-07 14:20:00,452.25,452.7,451.42,451.62,38832.0,452.25,452.7,451.42,451.62,38832.0
2020-07-07 14:30:00,451.57,452.19,450.58,452.04,39554.0,451.57,452.19,450.58,452.04,39554.0
2020-07-07 14:40:00,451.96,452.76,451.96,452.07,25076.0,451.96,452.76,451.96,452.07,25076.0
2020-07-07 14:50:00,452.06,452.79,451.75,452.78,17043.0,452.06,452.79,451.75,452.78,17043.0
2020-07-07 15:00:00,452.74,452.92,451.28,451.28,27364.0,452.74,452.92,451.28,451.28,27364.0
2020-07-07 15:10:00,451.41,452.41,451.25,452.41,24156.0,451.41,452.41,451.25,452.41,24156.0
2020-07-07 15:20:00,452.42,453.12,452.17,452.33,17580.0,452.42,453.12,452.17,452.33,17580.0
2020-07-07 15:30:00,452.34,452.72,451.8,452.15,31164.0,452.34,452.72,451.8,452.15,31164.0
2020-07-07 15:40:00,452.09,452.65,450.79,451.05,46074.0,452.09,452.65,450.79,451.05,46074.0
2020-07-07 15:50:00,451.02,451.02,448.72,449.0,194151.0,451.02,451.02,448.72,449.0,194151.0
2020-07-08 09:30:00,453.76,456.52,452.0,456.5,92819.0,453.76,456.52,452.0,456.5,92819.0
2020-07-08 09:40:00,456.37,457.19,455.06,455.6,59368.0,456.37,457.19,455.06,455.6,59368.0
2020-07-08 09:50:00,455.5,456.4,454.24,455.37,50760.0,455.5,456.4,454.24,455.37,50760.0
2020-07-08 10:00:00,455.55,455.55,453.59,454.51,23229.0,455.55,455.55,453.59,454.51,23229.0
2020-07-08 10:10:00,454.53,456.59,454.0,456.59,24940.0,454.53,456.59,454.0,456.59,24940.0
2020-07-08 10:20:00,456.51,456.68,455.2,455.47,21128.0,456.51,456.68,455.2,455.47,21128.0
2020-07-08 10:30:00,455.01,456.94,454.97,456.64,17945.0,455.01,456.94,454.97,456.64,17945.0
2020-07-08 10:40:00,456.66,457.29,455.8,457.29,30970.0,456.66,457.29,455.8,457.29,30970.0
2020-07-08 10:50:00,457.15,457.81,456.88,457.52,25543.0,457.15,457.81,456.88,457.52,25543.0
2020-07-08 11:00:00,457.53,457.53,454.45,455.02,27508.0,457.53,457.53,454.45,455.02,27508.0
2020-07-08 11:10:00,454.99,455.9,453.8,453.88,25965.0,454.99,455.9,453.8,453.88,25965.0
2020-07-08 11:20:00,453.63,454.06,452.21,453.35,30423.0,453.63,454.06,452.21,453.35,30423.0
2020-07-08 11:30:00,453.23,454.86,453.23,454.71,25516.0,453.23,454.86,453.23,454.71,25516.0
2020-07-08 11:40:00,454.85,455.71,454.77,455.2,31414.0,454.85,455.71,454.77,455.2,31414.0
2020-07-08 11:50:00,455.16,456.11,454.98,455.98,18744.0,455.16,456.11,454.98,455.98,18744.0
2020-07-08 12:00:00,456.19,457.19,455.95,456.51,49212.0,456.19,457.19,455.95,456.51,49212.0
2020-07-08 12:10:00,456.56,457.25,455.92,457.25,48635.0,456.56,457.25,455.92,457.25,48635.0
2020-07-08 12:20:00,457.12,457.4,455.91,456.04,22608.0,457.12,457.4,455.91,456.04,22608.0
2020-07-08 12:30:00,456.09,457.06,456.04,457.06,22561.0,456.09,457.06,456.04,457.06,22561.0
2020-07-08 12:40:00,457.0,457.06,455.39,455.84,11573.0,457.0,457.06,455.39,455.84,11573.0
2020-07-08 12:50:00,455.84,457.13,455.69,457.03,18465.0,455.84,457.13,455.69,457.03,18465.0
2020-07-08 13:00:00,457.12,457.25,456.65,457.04,19689.0,457.12,457.25,456.65,457.04,19689.0
2020-07-08 13:10:00,457.12,457.6,456.74,456.81,23724.0,457.12,457.6,456.74,456.81,23724.0
2020-07-08 13:20:00,456.76,457.39,455.37,455.83,26924.0,456.76,457.39,455.37,455.83,26924.0
2020-07-08 13:30:00,456.18,456.81,456.11,456.5,15998.0,456.18,456.81,456.11,456.5,15998.0
2020-07-08 13:40:00,456.51,456.52,455.62,456.12,16548.0,456.51,456.52,455.62,456.12,16548.0
2020-07-08 13:50:00,456.1,456.26,455.04,455.54,36522.0,456.1,456.26,455.04,455.54,36522.0
2020-07-08 14:00:00,455.77,456.42,454.55,455.23,15159.0,455.77,456.42,454.55,455.23,15159.0
2020-07-08 14:10:00,455.1,456.1,455.01,455.97,11797.0,455.1,456.1,455.01,455.97,11797.0
2020-07-08 14:20:00,455.79,456.53,455.56,456.38,19070.0,455.79,456.53,455.56,456.38,19070.0
2020-07-08 14:30:00,456.22,456.52,455.94,456.44,8674.0,456.22,456.52,455.94,456.44,8674.0
2020-07-08 14:40:00,456.42,456.55,455.32,455.65,11820.0,456.42,456.55,455.32,455.65,11820.0
2020-07-08 14:50:00,455.81,457.17,455.39,457.07,15660.0,455.81,457.17,455.39,457.07,15660.0
2020-07-08 15:00:00,457.01,457.76,456.54,457.73,29090.0,457.01,457.76,456.54,457.73,29090.0
2020-07-08 15:10:00,457.8,458.03,457.59,458.0,20697.0,457.8,458.03,457.59,458.0,20697.0
2020-07-08 15:20:00,458.01,458.25,457.18,457.42,21278.0,458.01,458.25,457.18,457.42,21278.0
2020-07-08 15:30:00,457.39,457.86,456.75,457.01,26538.0,457.39,457.86,456.75,457.01,26538.0
2020-07-08 15:40:00,457.04,457.47,456.41,456.88,29920.0,457.04,457.47,456.41,456.88,29920.0
2020-07-08 15:50:00,456.98,458.12,456.61,457.68,68433.0,456.98,458.12,456.61,457.68,68433.0
2020-07-09 09:30:00,461.22,463.8,459.5,460.95,114928.0,461.22,463.8,459.5,460.95,114928.0
2020-07-09 09:40:00,461.24,461.85,459.17,460.15,39402.0,461.24,461.85,459.17,460.15,39402.0
2020-07-09 09:50:00,460.66,462.22,460.61,461.72,27730.0,460.66,462.22,460.61,461.72,27730.0
2020-07-09 10:00:00,461.74,462.73,461.11,462.11,21009.0,461.74,462.73,461.11,462.11,21009.0
2020-07-09 10:10:00,462.3,462.61,458.39,458.55,31974.0,462.3,462.61,458.39,458.55,31974.0
2020-07-09 10:20:00,458.61,459.31,457.81,458.31,54991.0,458.61,459.31,457.81,458.31,54991.0
2020-07-09 10:30:00,458.31,458.53,456.6,456.69,45460.0,458.31,458.53,456.6,456.69,45460.0
2020-07-09 10:40:00,456.61,456.71,453.5,453.5,37900.0,456.61,456.71,453.5,453.5,37900.0
2020-07-09 10:50:00,453.86,455.82,452.57,453.27,33397.0,453.86,455.82,452.57,453.27,33397.0
2020-07-09 11:00:00,452.95,454.45,452.28,453.82,31448.0,452.95,454.45,452.28,453.82,31448.0
2020-07-09 11:10:00,453.95,454.54,451.88,451.96,26607.0,453.95,454.54,451.88,451.96,26607.0
2020-07-09 11:20:00,452.1,454.27,452.1,454.17,14685.0,452.1,454.27,452.1,454.17,14685.0
2020-07-09 11:30:00,454.17,455.2,453.37,454.31,13702.0,454.17,455.2,453.37,454.31,13702.0
2020-07-09 11:40:00,454.48,454.6,452.72,454.29,19506.0,454.48,454.6,452.72,454.29,19506.0
2020-07-09 11:50:00,454.12,454.81,453.21,454.8,38148.0,454.12,454.81,453.21,454.8,38148.0
2020-07-09 12:00:00,454.56,456.45,454.11,456.38,17310.0,454.56,456.45,454.11,456.38,17310.0
2020-07-09 12:10:00,456.42,456.68,455.41,456.31,15252.0,456.42,456.68,455.41,456.31,15252.0
2020-07-09 12:20:00,456.34,456.46,455.25,455.68,27153.0,456.34,456.46,455.25,455.68,27153.0
2020-07-09 12:30:00,455.72,456.37,455.6,455.86,11531.0,455.72,456.37,455.6,455.86,11531.0
2020-07-09 12:40:00,455.96,457.5,455.92,457.31,8073.0,455.96,457.5,455.92,457.31,8073.0
2020-07-09 12:50:00,457.13,457.4,456.69,456.86,11923.0,457.13,457.4,456.69,456.86,11923.0
2020-07-09 13:00:00,456.75,457.74,456.6,457.53,15981.0,456.75,457.74,456.6,457.53,15981.0
2020-07-09 13:10:00,457.46,458.31,457.46,457.98,14338.0,457.46,458.31,457.46,457.98,14338.0
2020-07-09 13:20:00,457.7,457.89,457.2,457.32,11164.0,457.7,457.89,457.2,457.32,11164.0
2020-07-09 13:30:00,457.45,457.78,457.16,457.31,8842.0,457.45,457.78,457.16,457.31,8842.0
2020-07-09 13:40:00,457.32,457.8,456.24,457.0,18778.0,457.32,457.8,456.24,457.0,18778.0
2020-07-09 13:50:00,457.06,457.06,456.25,456.51,12888.0,457.06,457.06,456.25,456.51,12888.0
2020-07-09 14:00:00,456.37,457.46,456.1,457.37,6357.0,456.37,457.46,456.1,457.37,6357.0
2020-07-09 14:10:00,457.47,458.79,457.3,458.73,19971.0,457.47,458.79,457.3,458.73,19971.0
2020-07-09 14:20:00,458.91,460.0,458.83,459.85,34542.0,458.91,460.0,458.83,459.85,34542.0
2020-07-09 14:30:00,459.87,459.93,458.33,458.37,33165.0,459.87,459.93,458.33,458.37,33165.0
2020-07-09 14:40:00,458.45,458.58,457.74,458.21,18727.0,458.45,458.58,457.74,458.21,18727.0
2020-07-09 14:50:00,458.16,459.95,458.16,459.95,59839.0,458.16,459.95,458.16,459.95,59839.0
2020-07-09 15:00:00,459.86,460.93,459.67,460.55,36660.0,459.86,460.93,459.67,460.55,36660.0
2020-07-09 15:10:00,460.35,460.89,459.59,460.64,26102.0,460.35,460.89,459.59,460.64,26102.0
2020-07-09 15:20:00,460.61,460.67,458.29,458.43,39427.0,460.61,460.67,458.29,458.43,39427.0
2020-07-09 15:30:00,458.48,460.46,457.29,460.12,66968.0,458.48,460.46,457.29,460.12,66968.0
2020-07-09 15:40:00,460.09,460.7,458.58,460.18,35069.0,460.09,460.7,458.58,460.18,35069.0
2020-07-09 15:50:00,460.05,461.38,459.83,461.14,155904.0,460.05,461.38,459.83,461.14,155904.0
2020-07-10 09:30:00,460.83,461.83,456.82,458.12,113858.0,460.83,461.83,456.82,458.12,113858.0
2020-07-10 09:40:00,458.22,458.87,456.25,458.16,52835.0,458.22,458.87,456.25,458.16,52835.0
2020-07-10 09:50:00,458.35,459.25,456.25,457.27,39681.0,458.35,459.25,456.25,457.27,39681.0
2020-07-10 10:00:00,457.06,457.85,455.48,457.57,40524.0,457.06,457.85,455.48,457.57,40524.0
2020-07-10 10:10:00,457.35,458.88,457.22,458.69,22582.0,457.35,458.88,457.22,458.69,22582.0
2020-07-10 10:20:00,458.58,461.26,458.53,460.37,39969.0,458.58,461.26,458.53,460.37,39969.0
2020-07-10 10:30:00,460.19,460.61,459.01,459.2,18858.0,460.19,460.61,459.01,459.2,18858.0
2020-07-10 10:40:00,459.33,459.92,458.58,459.14,35527.0,459.33,459.92,458.58,459.14,35527.0
2020-07-10 10:50:00,459.25,460.99,459.15,460.57,50191.0,459.25,460.99,459.15,460.57,50191.0
2020-07-10 11:00:00,460.8,461.0,459.55,460.01,42693.0,460.8,461.0,459.55,460.01,42693.0
2020-07-10 11:10:00,460.07,461.0,459.75,460.45,40412.0,460.07,461.0,459.75,460.45,40412.0
2020-07-10 11:20:00,460.38,461.0,460.18,460.18,28567.0,460.38,461.0,460.18,460.18,28567.0
2020-07-10 11:30:00,460.03,460.69,459.88,460.5,14944.0,460.03,460.69,459.88,460.5,14944.0
2020-07-10 11:40:00,460.63,460.68,460.18,460.4,24265.0,460.63,460.68,460.18,460.4,24265.0
2020-07-10 11:50:00,460.5,461.35,460.26,461.2,21133.0,460.5,461.35,460.26,461.2,21133.0
2020-07-10 12:00:00,461.28,462.24,460.85,462.11,36825.0,461.28,462.24,460.85,462.11,36825.0
2020-07-10 12:10:00,462.02,462.31,461.7,461.96,27119.0,462.02,462.31,461.7,461.96,27119.0
2020-07-10 12:20:00,461.99,462.17,460.93,461.85,41002.0,461.99,462.17,460.93,461.85,41002.0
2020-07-10 12:30:00,461.97,461.99,461.5,461.52,23220.0,461.97,461.99,461.5,461.52,23220.0
2020-07-10 12:40:00,461.53,462.61,461.07,462.18,24968.0,461.53,462.61,461.07,462.18,24968.0
2020-07-10 12:50:00,462.07,462.95,461.92,462.94,23701.0,462.07,462.95,461.92,462.94,23701.0
2020-07-10 13:00:00,463.0,463.76,462.72,463.64,26721.0,463.0,463.76,462.72,463.64,26721.0
2020-07-10 13:10:00,463.61,464.06,463.21,463.98,17512.0,463.61,464.06,463.21,463.98,17512.0
2020-07-10 13:20:00,463.91,464.36,463.17,463.31,29303.0,463.91,464.36,463.17,463.31,29303.0
2020-07-10 13:30:00,463.1,463.4,462.64,463.18,81269.0,463.1,463.4,462.64,463.18,81269.0
2020-07-10 13:40:00,463.13,463.49,463.0,463.1,18823.0,463.13,463.49,463.0,463.1,18823.0
2020-07-10 13:50:00,463.33,463.86,462.69,462.91,15725.0,463.33,463.86,462.69,462.91,15725.0
2020-07-10 14:00:00,462.94,463.05,462.31,462.34,22934.0,462.94,463.05,462.31,462.34,22934.0
2020-07-10 14:10:00,462.35,462.85,462.07,462.38,20805.0,462.35,462.85,462.07,462.38,20805.0
2020-07-10 14:20:00,462.3,462.7,461.82,462.46,35419.0,462.3,462.7,461.82,462.46,35419.0
2020-07-10 14:30:00,462.38,463.87,462.37,463.77,18891.0,462.38,463.87,462.37,463.77,18891.0
2020-07-10 14:40:00,463.75,464.48,463.56,463.97,38660.0,463.75,464.48,463.56,463.97,38660.0
2020-07-10 14:50:00,464.02,464.05,463.07,463.71,31518.0,464.02,464.05,463.07,463.71,31518.0
2020-07-10 15:00:00,463.68,463.85,463.19,463.64,31680.0,463.68,463.85,463.19,463.64,31680.0
2020-07-10 15:10:00,463.75,463.97,463.56,463.85,19891.0,463.75,463.97,463.56,463.85,19891.0
2020-07-10 15:20:00,463.86,464.75,463.77,464.66,32542.0,463.86,464.75,463.77,464.66,32542.0
2020-07-10 15:30:00,464.73,465.0,464.06,464.58,58198.0,464.73,465.0,464.06,464.58,58198.0
2020-07-10 15:40:00,464.78,465.0,463.98,464.94,51579.0,464.78,465.0,463.98,464.94,51579.0
2020-07-10 15:50:00,465.0,467.21,464.01,466.33,244707.0,465.0,467.21,464.01,466.33,244707.0
2020-07-13 09:30:00,469.89,470.61,467.63,468.98,129606.0,469.89,470.61,467.63,468.98,129606.0
2020-07-13 09:40:00,468.81,469.94,466.94,468.49,56027.0,468.81,469.94,466.94,468.49,56027.0
2020-07-13 09:50:00,468.64,469.77,467.02,467.02,42104.0,468.64,469.77,467.02,467.02,42104.0
2020-07-13 10:00:00,467.24,467.66,464.39,464.53,85169.0,467.24,467.66,464.39,464.53,85169.0
2020-07-13 10:10:00,464.79,464.81,462.88,463.7,54618.0,464.79,464.81,462.88,463.7,54618.0
2020-07-13 10:20:00,463.46,464.72,463.44,464.72,24635.0,463.46,464.72,463.44,464.72,24635.0
2020-07-13 10:30:00,464.5,464.51,463.25,463.44,28620.0,464.5,464.51,463.25,463.44,28620.0
2020-07-13 10:40:00,463.38,464.29,462.7,462.83,38114.0,463.38,464.29,462.7,462.83,38114.0
2020-07-13 10:50:00,462.84,463.38,461.39,462.68,37778.0,462.84,463.38,461.39,462.68,37778.0
2020-07-13 11:00:00,462.64,464.16,462.25,463.13,27477.0,462.64,464.16,462.25,463.13,27477.0
2020-07-13 11:10:00,463.28,463.82,462.45,463.82,18531.0,463.28,463.82,462.45,463.82,18531.0
2020-07-13 11:20:00,463.67,464.77,462.91,464.3,23222.0,463.67,464.77,462.91,464.3,23222.0
2020-07-13 11:30:00,464.27,464.73,464.03,464.45,15218.0,464.27,464.73,464.03,464.45,15218.0
2020-07-13 11:40:00,464.58,464.76,463.59,464.29,22012.0,464.58,464.76,463.59,464.29,22012.0
2020-07-13 11:50:00,464.29,464.75,464.1,464.75,16812.0,464.29,464.75,464.1,464.75,16812.0
2020-07-13 12:00:00,464.8,464.9,463.86,464.5,63200.0,464.8,464.9,463.86,464.5,63200.0
2020-07-13 12:10:00,464.5,464.63,463.9,464.55,12731.0,464.5,464.63,463.9,464.55,12731.0
2020-07-13 12:20:00,464.57,464.66,463.92,464.32,14753.0,464.57,464.66,463.92,464.32,14753.0
2020-07-13 12:30:00,464.25,464.38,463.74,464.26,14067.0,464.25,464.38,463.74,464.26,14067.0
2020-07-13 12:40:00,464.29,464.29,463.57,464.04,18838.0,464.29,464.29,463.57,464.04,18838.0
2020-07-13 12:50:00,464.02,464.2,462.88,463.01,20066.0,464.02,464.2,462.88,463.01,20066.0
2020-07-13 13:00:00,463.16,464.17,463.06,463.48,27841.0,463.16,464.17,463.06,463.48,27841.0
2020-07-13 13:10:00,463.58,463.63,462.64,463.63,9248.0,463.58,463.63,462.64,463.63,9248.0
2020-07-13 13:20:00,463.47,463.86,463.15,463.82,8285.0,463.47,463.86,463.15,463.82,8285.0
2020-07-13 13:30:00,463.68,463.98,463.43,463.46,13569.0,463.68,463.98,463.43,463.46,13569.0
2020-07-13 13:40:00,463.41,463.41,461.25,461.5,25155.0,463.41,463.41,461.25,461.5,25155.0
2020-07-13 13:50:00,461.86,461.86,460.27,460.27,32917.0,461.86,461.86,460.27,460.27,32917.0
2020-07-13 14:00:00,460.51,460.97,457.74,458.24,38871.0,460.51,460.97,457.74,458.24,38871.0
2020-07-13 14:10:00,458.16,458.99,457.5,458.71,31179.0,458.16,458.99,457.5,458.71,31179.0
2020-07-13 14:20:00,458.86,458.86,453.13,453.67,58539.0,458.86,458.86,453.13,453.67,58539.0
2020-07-13 14:30:00,453.28,454.51,452.02,453.71,97131.0,453.28,454.51,452.02,453.71,97131.0
2020-07-13 14:40:00,453.81,454.28,451.7,453.23,56747.0,453.81,454.28,451.7,453.23,56747.0
2020-07-13 14:50:00,453.12,454.55,453.12,453.66,39038.0,453.12,454.55,453.12,453.66,39038.0
2020-07-13 15:00:00,453.9,453.9,450.0,450.12,49496.0,453.9,453.9,450.0,450.12,49496.0
2020-07-13 15:10:00,450.43,451.24,448.76,449.6,56364.0,450.43,451.24,448.76,449.6,56364.0
2020-07-13 15:20:00,449.41,449.84,446.49,447.43,68189.0,449.41,449.84,446.49,447.43,68189.0
2020-07-13 15:30:00,447.33,448.05,442.22,444.36,102543.0,447.33,448.05,442.22,444.36,102543.0
2020-07-13 15:40:00,444.21,446.54,443.0,443.33,96079.0,444.21,446.54,443.0,443.33,96079.0
2020-07-13 15:50:00,442.97,443.79,440.64,442.42,252558.0,442.97,443.79,440.64,442.42,252558.0
2020-07-14 09:30:00,435.74,437.21,428.88,434.61,387892.0,435.74,437.21,428.88,434.61,387892.0
2020-07-14 09:40:00,434.44,434.99,430.37,430.69,156321.0,434.44,434.99,430.37,430.69,156321.0
2020-07-14 09:50:00,430.39,430.74,421.82,425.73,221756.0,430.39,430.74,421.82,425.73,221756.0
2020-07-14 10:00:00,425.6,426.68,422.66,423.42,120677.0,425.6,426.68,422.66,423.42,120677.0
2020-07-14 10:10:00,423.41,425.48,420.15,420.54,186169.0,423.41,425.48,420.15,420.54,186169.0
2020-07-14 10:20:00,420.54,421.0,416.29,419.59,352744.0,420.54,421.0,416.29,419.59,352744.0
2020-07-14 10:30:00,419.54,424.55,418.75,422.73,267465.0,419.54,424.55,418.75,422.73,267465.0
2020-07-14 10:40:00,422.69,426.23,422.53,426.23,114058.0,422.69,426.23,422.53,426.23,114058.0
2020-07-14 10:50:00,426.29,429.11,424.7,424.96,117472.0,426.29,429.11,424.7,424.96,117472.0
2020-07-14 11:00:00,425.03,426.21,421.59,423.71,107599.0,425.03,426.21,421.59,423.71,107599.0
2020-07-14 11:10:00,423.67,424.67,421.41,424.05,75710.0,423.67,424.67,421.41,424.05,75710.0
2020-07-14 11:20:00,424.2,424.76,423.5,424.5,56087.0,424.2,424.76,423.5,424.5,56087.0
2020-07-14 11:30:00,424.35,426.82,423.69,426.13,50727.0,424.35,426.82,423.69,426.13,50727.0
2020-07-14 11:40:00,426.18,428.07,426.13,427.52,49043.0,426.18,428.07,426.13,427.52,49043.0
2020-07-14 11:50:00,427.74,427.87,425.81,426.28,45977.0,427.74,427.87,425.81,426.28,45977.0
2020-07-14 12:00:00,426.24,427.49,425.78,426.54,40104.0,426.24,427.49,425.78,426.54,40104.0
2020-07-14 12:10:00,426.95,428.92,426.78,428.74,28937.0,426.95,428.92,426.78,428.74,28937.0
2020-07-14 12:20:00,428.56,429.74,428.49,428.75,33614.0,428.56,429.74,428.49,428.75,33614.0
2020-07-14 12:30:00,428.99,429.92,428.89,429.48,26446.0,428.99,429.92,428.89,429.48,26446.0
2020-07-14 12:40:00,429.5,429.82,428.74,429.38,24171.0,429.5,429.82,428.74,429.38,24171.0
2020-07-14 12:50:00,429.15,429.62,427.22,427.43,28378.0,429.15,429.62,427.22,427.43,28378.0
2020-07-14 13:00:00,427.3,427.63,426.4,426.47,22897.0,427.3,427.63,426.4,426.47,22897.0
2020-07-14 13:10:00,426.5,428.16,426.16,427.51,38234.0,426.5,428.16,426.16,427.51,38234.0
2020-07-14 13:20:00,427.25,429.06,427.16,428.46,43665.0,427.25,429.06,427.16,428.46,43665.0
2020-07-14 13:30:00,428.44,430.11,428.44,429.92,37241.0,428.44,430.11,428.44,429.92,37241.0
2020-07-14 13:40:00,429.81,430.75,429.62,430.21,39643.0,429.81,430.75,429.62,430.21,39643.0
2020-07-14 13:50:00,430.15,431.83,429.06,429.77,62524.0,430.15,431.83,429.06,429.77,62524.0
2020-07-14 14:00:00,430.0,431.56,429.02,430.04,43964.0,430.0,431.56,429.02,430.04,43964.0
2020-07-14 14:10:00,430.16,431.22,430.05,430.74,24552.0,430.16,431.22,430.05,430.74,24552.0
2020-07-14 14:20:00,430.79,432.08,430.78,431.62,50602.0,430.79,432.08,430.78,431.62,50602.0
2020-07-14 14:30:00,431.95,432.02,428.58,428.58,31065.0,431.95,432.02,428.58,428.58,31065.0
2020-07-14 14:40:00,428.91,430.48,428.39,428.44,28554.0,428.91,430.48,428.39,428.44,28554.0
2020-07-14 14:50:00,428.61,430.21,428.56,429.45,34437.0,428.61,430.21,428.56,429.45,34437.0
2020-07-14 15:00:00,429.45,429.61,426.36,426.54,57244.0,429.45,429.61,426.36,426.54,57244.0
2020-07-14 15:10:00,426.66,426.72,424.89,425.16,102059.0,426.66,426.72,424.89,425.16,102059.0
2020-07-14 15:20:00,425.18,429.3,425.15,429.24,110474.0,425.18,429.3,425.15,429.24,110474.0
2020-07-14 15:30:00,429.35,430.75,428.75,430.13,88693.0,429.35,430.75,428.75,430.13,88693.0
2020-07-14 15:40:00,430.08,432.3,429.87,431.98,101541.0,430.08,432.3,429.87,431.98,101541.0
2020-07-14 15:50:00,432.23,434.56,432.23,433.7,232523.0,432.23,434.56,432.23,433.7,232523.0
2020-07-15 09:30:00,435.01,437.41,433.1,436.75,161778.0,435.01,437.41,433.1,436.75,161778.0
2020-07-15 09:40:00,436.5,439.63,435.44,436.87,64490.0,436.5,439.63,435.44,436.87,64490.0
2020-07-15 09:50:00,436.96,437.7,431.22,432.77,60310.0,436.96,437.7,431.22,432.77,60310.0
2020-07-15 10:00:00,432.55,434.17,431.3,433.0,51340.0,432.55,434.17,431.3,433.0,51340.0
2020-07-15 10:10:00,433.26,433.99,432.01,433.7,31771.0,433.26,433.99,432.01,433.7,31771.0
2020-07-15 10:20:00,434.0,435.1,433.44,434.4,34486.0,434.0,435.1,433.44,434.4,34486.0
2020-07-15 10:30:00,434.55,435.02,434.0,434.8,29832.0,434.55,435.02,434.0,434.8,29832.0
2020-07-15 10:40:00,434.89,437.93,434.61,437.75,42437.0,434.89,437.93,434.61,437.75,42437.0
2020-07-15 10:50:00,437.64,437.82,435.09,435.28,52753.0,437.64,437.82,435.09,435.28,52753.0
2020-07-15 11:00:00,435.26,435.5,430.64,432.12,52349.0,435.26,435.5,430.64,432.12,52349.0
2020-07-15 11:10:00,432.53,433.74,431.95,433.48,25563.0,432.53,433.74,431.95,433.48,25563.0
2020-07-15 11:20:00,433.49,434.87,432.57,434.59,35413.0,433.49,434.87,432.57,434.59,35413.0
2020-07-15 11:30:00,434.49,434.63,432.9,433.06,16782.0,434.49,434.63,432.9,433.06,16782.0
2020-07-15 11:40:00,432.53,433.76,430.58,430.83,24356.0,432.53,433.76,430.58,430.83,24356.0
2020-07-15 11:50:00,430.71,432.09,430.54,430.56,22883.0,430.71,432.09,430.54,430.56,22883.0
2020-07-15 12:00:00,430.53,431.29,429.33,429.65,33570.0,430.53,431.29,429.33,429.65,33570.0
2020-07-15 12:10:00,429.58,430.24,428.73,430.18,46002.0,429.58,430.24,428.73,430.18,46002.0
2020-07-15 12:20:00,429.99,430.63,429.36,430.24,28146.0,429.99,430.63,429.36,430.24,28146.0
2020-07-15 12:30:00,430.36,430.89,429.06,429.74,21408.0,430.36,430.89,429.06,429.74,21408.0
2020-07-15 12:40:00,429.81,431.1,429.42,430.5,21607.0,429.81,431.1,429.42,430.5,21607.0
2020-07-15 12:50:00,430.4,431.26,430.2,430.87,23816.0,430.4,431.26,430.2,430.87,23816.0
2020-07-15 13:00:00,430.98,431.35,429.71,431.05,17989.0,430.98,431.35,429.71,431.05,17989.0
2020-07-15 13:10:00,431.25,431.7,430.92,430.92,10962.0,431.25,431.7,430.92,430.92,10962.0
2020-07-15 13:20:00,431.02,431.12,429.97,430.73,12575.0,431.02,431.12,429.97,430.73,12575.0
2020-07-15 13:30:00,430.67,431.7,430.26,431.15,18689.0,430.67,431.7,430.26,431.15,18689.0
2020-07-15 13:40:00,431.08,431.78,430.94,431.23,12805.0,431.08,431.78,430.94,431.23,12805.0
2020-07-15 13:50:00,431.35,431.81,430.9,431.15,26396.0,431.35,431.81,430.9,431.15,26396.0
2020-07-15 14:00:00,430.88,434.95,430.2,434.56,43292.0,430.88,434.95,430.2,434.56,43292.0
2020-07-15 14:10:00,434.43,434.72,433.91,434.0,20860.0,434.43,434.72,433.91,434.0,20860.0
2020-07-15 14:20:00,434.07,434.36,433.25,433.96,23801.0,434.07,434.36,433.25,433.96,23801.0
2020-07-15 14:30:00,433.8,434.41,433.53,433.86,25649.0,433.8,434.41,433.53,433.86,25649.0
2020-07-15 14:40:00,434.11,434.25,433.33,433.71,16000.0,434.11,434.25,433.33,433.71,16000.0
2020-07-15 14:50:00,433.71,433.71,432.45,432.87,21604.0,433.71,433.71,432.45,432.87,21604.0
2020-07-15 15:00:00,432.84,433.22,431.35,432.07,31189.0,432.84,433.22,431.35,432.07,31189.0
2020-07-15 15:10:00,431.89,432.55,430.54,432.55,35433.0,431.89,432.55,430.54,432.55,35433.0
2020-07-15 15:20:00,432.56,432.69,430.73,431.88,61789.0,432.56,432.69,430.73,431.88,61789.0
2020-07-15 15:30:00,431.88,432.23,431.34,431.49,65629.0,431.88,432.23,431.34,431.49,65629.0
2020-07-15 15:40:00,431.52,432.92,431.2,432.66,47066.0,431.52,432.92,431.2,432.66,47066.0
2020-07-15 15:50:00,432.52,433.16,431.26,433.02,102981.0,432.52,433.16,431.26,433.02,102981.0
2020-07-16 09:30:00,428.43,430.59,425.61,430.57,91703.0,428.43,430.59,425.61,430.57,91703.0
2020-07-16 09:40:00,430.05,430.59,428.09,428.63,50965.0,430.05,430.59,428.09,428.63,50965.0
2020-07-16 09:50:00,429.0,430.09,427.0,427.0,37392.0,429.0,430.09,427.0,427.0,37392.0
2020-07-16 10:00:00,427.01,427.43,425.11,426.95,20871.0,427.01,427.43,425.11,426.95,20871.0
2020-07-16 10:10:00,427.0,427.25,425.42,426.03,19509.0,427.0,427.25,425.42,426.03,19509.0
2020-07-16 10:20:00,426.03,426.86,424.66,425.7,19520.0,426.03,426.86,424.66,425.7,19520.0
2020-07-16 10:30:00,425.67,425.77,424.11,424.72,33372.0,425.67,425.77,424.11,424.72,33372.0
2020-07-16 10:40:00,424.49,425.56,423.55,423.55,44192.0,424.49,425.56,423.55,423.55,44192.0
2020-07-16 10:50:00,423.67,423.94,421.17,421.7,42574.0,423.67,423.94,421.17,421.7,42574.0
2020-07-16 11:00:00,421.82,422.07,420.35,421.0,56004.0,421.82,422.07,420.35,421.0,56004.0
2020-07-16 11:10:00,420.78,421.33,419.0,419.38,47975.0,420.78,421.33,419.0,419.38,47975.0
2020-07-16 11:20:00,419.27,420.99,418.5,420.75,57344.0,419.27,420.99,418.5,420.75,57344.0
2020-07-16 11:30:00,420.76,421.28,420.25,420.84,49045.0,420.76,421.28,420.25,420.84,49045.0
2020-07-16 11:40:00,420.79,421.0,420.15,420.65,44521.0,420.79,421.0,420.15,420.65,44521.0
2020-07-16 11:50:00,420.8,422.16,419.6,422.13,74286.0,420.8,422.16,419.6,422.13,74286.0
2020-07-16 12:00:00,422.15,423.0,421.67,422.3,30299.0,422.15,423.0,421.67,422.3,30299.0
2020-07-16 12:10:00,422.35,422.72,421.28,421.86,35741.0,422.35,422.72,421.28,421.86,35741.0
2020-07-16 12:20:00,421.86,422.09,421.2,421.31,34948.0,421.86,422.09,421.2,421.31,34948.0
2020-07-16 12:30:00,421.36,422.89,421.02,422.64,24640.0,421.36,422.89,421.02,422.64,24640.0
2020-07-16 12:40:00,422.73,423.73,422.3,423.48,52026.0,422.73,423.73,422.3,423.48,52026.0
2020-07-16 12:50:00,423.35,424.86,423.31,423.73,35514.0,423.35,424.86,423.31,423.73,35514.0
2020-07-16 13:00:00,423.98,424.33,423.1,424.33,25111.0,423.98,424.33,423.1,424.33,25111.0
2020-07-16 13:10:00,424.29,425.78,424.12,425.68,23016.0,424.29,425.78,424.12,425.68,23016.0
2020-07-16 13:20:00,425.75,426.84,425.49,426.84,19042.0,425.75,426.84,425.49,426.84,19042.0
2020-07-16 13:30:00,426.59,426.92,426.0,426.28,19060.0,426.59,426.92,426.0,426.28,19060.0
2020-07-16 13:40:00,426.25,426.72,425.39,426.34,18357.0,426.25,426.72,425.39,426.34,18357.0
2020-07-16 13:50:00,426.36,427.01,426.18,426.42,43833.0,426.36,427.01,426.18,426.42,43833.0
2020-07-16 14:00:00,426.33,426.84,426.01,426.55,14839.0,426.33,426.84,426.01,426.55,14839.0
2020-07-16 14:10:00,426.54,426.86,426.02,426.44,17509.0,426.54,426.86,426.02,426.44,17509.0
2020-07-16 14:20:00,426.47,426.87,426.32,426.76,23109.0,426.47,426.87,426.32,426.76,23109.0
2020-07-16 14:30:00,426.83,426.85,425.93,426.25,28990.0,426.83,426.85,425.93,426.25,28990.0
2020-07-16 14:40:00,426.18,426.66,424.79,424.8,34141.0,426.18,426.66,424.79,424.8,34141.0
2020-07-16 14:50:00,425.06,426.37,424.9,425.77,25873.0,425.06,426.37,424.9,425.77,25873.0
2020-07-16 15:00:00,425.75,427.02,425.32,426.62,22396.0,425.75,427.02,425.32,426.62,22396.0
2020-07-16 15:10:00,426.58,426.58,425.77,426.35,24478.0,426.58,426.58,425.77,426.35,24478.0
2020-07-16 15:20:00,426.37,426.89,425.25,426.72,42003.0,426.37,426.89,425.25,426.72,42003.0
2020-07-16 15:30:00,426.8,427.09,425.95,426.67,69484.0,426.8,427.09,425.95,426.67,69484.0
2020-07-16 15:40:00,426.66,426.69,425.84,425.89,81600.0,426.66,426.69,425.84,425.89,81600.0
2020-07-16 15:50:00,425.92,426.53,425.29,426.29,199077.0,425.92,426.53,425.29,426.29,199077.0
2020-07-17 09:30:00,428.12,429.55,426.64,428.42,164069.0,428.12,429.55,426.64,428.42,164069.0
2020-07-17 09:40:00,428.09,428.23,424.02,424.9,35910.0,428.09,428.23,424.02,424.9,35910.0
2020-07-17 09:50:00,424.91,427.72,424.73,427.4,33818.0,424.91,427.72,424.73,427.4,33818.0
2020-07-17 10:00:00,427.01,429.05,426.57,428.06,30156.0,427.01,429.05,426.57,428.06,30156.0
2020-07-17 10:10:00,427.72,428.53,426.76,426.77,25085.0,427.72,428.53,426.76,426.77,25085.0
2020-07-17 10:20:00,427.05,427.5,424.5,425.18,33065.0,427.05,427.5,424.5,425.18,33065.0
2020-07-17 10:30:00,425.33,426.14,424.15,425.41,28245.0,425.33,426.14,424.15,425.41,28245.0
2020-07-17 10:40:00,425.3,425.55,423.7,424.6,30456.0,425.3,425.55,423.7,424.6,30456.0
2020-07-17 10:50:00,424.77,426.16,424.73,426.08,17692.0,424.77,426.16,424.73,426.08,17692.0
2020-07-17 11:00:00,426.0,427.1,425.69,427.1,15551.0,426.0,427.1,425.69,427.1,15551.0
2020-07-17 11:10:00,427.22,427.49,426.68,427.41,14918.0,427.22,427.49,426.68,427.41,14918.0
2020-07-17 11:20:00,427.39,427.81,426.86,427.64,19022.0,427.39,427.81,426.86,427.64,19022.0
2020-07-17 11:30:00,427.56,427.73,427.22,427.48,14177.0,427.56,427.73,427.22,427.48,14177.0
2020-07-17 11:40:00,427.46,427.87,426.28,426.53,17058.0,427.46,427.87,426.28,426.53,17058.0
2020-07-17 11:50:00,426.59,427.97,426.0,427.41,22724.0,426.59,427.97,426.0,427.41,22724.0
2020-07-17 12:00:00,427.36,428.26,427.1,428.25,32463.0,427.36,428.26,427.1,428.25,32463.0
2020-07-17 12:10:00,428.18,428.5,427.82,428.48,16841.0,428.18,428.5,427.82,428.48,16841.0
2020-07-17 12:20:00,428.52,429.04,427.99,428.74,22969.0,428.52,429.04,427.99,428.74,22969.0
2020-07-17 12:30:00,428.76,429.29,428.17,428.48,21716.0,428.76,429.29,428.17,428.48,21716.0
2020-07-17 12:40:00,428.61,428.7,428.04,428.53,20918.0,428.61,428.7,428.04,428.53,20918.0
2020-07-17 12:50:00,428.42,428.45,427.42,427.59,15513.0,428.42,428.45,427.42,427.59,15513.0
2020-07-17 13:00:00,427.56,428.35,426.9,428.34,13546.0,427.56,428.35,426.9,428.34,13546.0
2020-07-17 13:10:00,428.37,428.91,427.68,428.4,31422.0,428.37,428.91,427.68,428.4,31422.0
2020-07-17 13:20:00,428.25,429.44,428.25,429.26,25254.0,428.25,429.44,428.25,429.26,25254.0
2020-07-17 13:30:00,429.18,429.25,428.46,428.91,34522.0,429.18,429.25,428.46,428.91,34522.0
2020-07-17 13:40:00,428.89,429.15,428.88,429.12,21563.0,428.89,429.15,428.88,429.12,21563.0
2020-07-17 13:50:00,429.05,429.52,429.03,429.15,21844.0,429.05,429.52,429.03,429.15,21844.0
2020-07-17 14:00:00,429.34,431.29,429.19,431.13,39726.0,429.34,431.29,429.19,431.13,39726.0
2020-07-17 14:10:00,431.18,431.7,430.65,430.74,59172.0,431.18,431.7,430.65,430.74,59172.0
2020-07-17 14:20:00,430.73,431.67,430.57,431.52,32449.0,430.73,431.67,430.57,431.52,32449.0
2020-07-17 14:30:00,431.58,432.68,431.34,432.61,23428.0,431.58,432.68,431.34,432.61,23428.0
2020-07-17 14:40:00,432.62,432.81,432.1,432.38,25071.0,432.62,432.81,432.1,432.38,25071.0
2020-07-17 14:50:00,432.51,433.5,432.35,432.36,28624.0,432.51,433.5,432.35,432.36,28624.0
2020-07-17 15:00:00,432.25,432.25,430.99,431.8,15921.0,432.25,432.25,430.99,431.8,15921.0
2020-07-17 15:10:00,431.74,432.44,431.51,432.34,20889.0,431.74,432.44,431.51,432.34,20889.0
2020-07-17 15:20:00,432.41,432.84,432.06,432.63,34689.0,432.41,432.84,432.06,432.63,34689.0
2020-07-17 15:30:00,432.58,433.24,432.39,432.92,32253.0,432.58,433.24,432.39,432.92,32253.0
2020-07-17 15:40:00,432.9,432.96,431.95,432.21,47566.0,432.9,432.96,431.95,432.21,47566.0
2020-07-17 15:50:00,432.24,433.07,431.76,432.47,137211.0,432.24,433.07,431.76,432.47,137211.0
2020-07-20 09:30:00,433.74,437.8,433.0,434.75,70279.0,433.74,437.8,433.0,434.75,70279.0
2020-07-20 09:40:00,434.55,437.68,433.52,437.18,38573.0,434.55,437.68,433.52,437.18,38573.0
2020-07-20 09:50:00,437.47,441.82,437.26,441.36,103612.0,437.47,441.82,437.26,441.36,103612.0
2020-07-20 10:00:00,441.07,444.88,440.83,444.35,56550.0,441.07,444.88,440.83,444.35,56550.0
2020-07-20 10:10:00,444.44,445.14,443.63,445.0,62131.0,444.44,445.14,443.63,445.0,62131.0
2020-07-20 10:20:00,445.2,447.39,444.83,447.36,89003.0,445.2,447.39,444.83,447.36,89003.0
2020-07-20 10:30:00,447.15,448.66,446.48,448.13,138478.0,447.15,448.66,446.48,448.13,138478.0
2020-07-20 10:40:00,448.14,449.56,448.11,448.8,104036.0,448.14,449.56,448.11,448.8,104036.0
2020-07-20 10:50:00,448.68,449.0,447.1,448.25,110655.0,448.68,449.0,447.1,448.25,110655.0
2020-07-20 11:00:00,448.25,448.31,445.44,445.65,48085.0,448.25,448.31,445.44,445.65,48085.0
2020-07-20 11:10:00,445.71,447.4,445.59,446.98,34871.0,445.71,447.4,445.59,446.98,34871.0
2020-07-20 11:20:00,447.04,447.56,446.31,447.5,80987.0,447.04,447.56,446.31,447.5,80987.0
2020-07-20 11:30:00,447.6,448.63,447.24,448.5,54016.0,447.6,448.63,447.24,448.5,54016.0
2020-07-20 11:40:00,448.63,450.88,448.62,450.26,83396.0,448.63,450.88,448.62,450.26,83396.0
2020-07-20 11:50:00,450.36,451.37,449.92,451.19,56844.0,450.36,451.37,449.92,451.19,56844.0
2020-07-20 12:00:00,451.24,451.88,450.5,451.49,85324.0,451.24,451.88,450.5,451.49,85324.0
2020-07-20 12:10:00,451.61,452.84,451.61,452.62,41684.0,451.61,452.84,451.61,452.62,41684.0
2020-07-20 12:20:00,452.54,453.16,452.28,452.94,107533.0,452.54,453.16,452.28,452.94,107533.0
2020-07-20 12:30:00,452.99,453.23,452.36,452.97,103665.0,452.99,453.23,452.36,452.97,103665.0
2020-07-20 12:40:00,452.89,453.53,452.65,452.75,54181.0,452.89,453.53,452.65,452.75,54181.0
2020-07-20 12:50:00,452.98,453.71,452.69,453.61,80216.0,452.98,453.71,452.69,453.61,80216.0
2020-07-20 13:00:00,453.72,454.06,453.14,453.48,28688.0,453.72,454.06,453.14,453.48,28688.0
2020-07-20 13:10:00,453.33,453.87,452.98,453.51,75185.0,453.33,453.87,452.98,453.51,75185.0
2020-07-20 13:20:00,453.4,453.45,452.09,452.55,19376.0,453.4,453.45,452.09,452.55,19376.0
2020-07-20 13:30:00,452.43,452.64,451.66,452.05,12077.0,452.43,452.64,451.66,452.05,12077.0
2020-07-20 13:40:00,452.25,452.95,452.08,452.8,11905.0,452.25,452.95,452.08,452.8,11905.0
2020-07-20 13:50:00,452.93,453.19,451.25,451.96,20542.0,452.93,453.19,451.25,451.96,20542.0
2020-07-20 14:00:00,451.97,452.58,451.89,452.19,18642.0,451.97,452.58,451.89,452.19,18642.0
2020-07-20 14:10:00,452.27,453.19,452.27,452.61,19868.0,452.27,453.19,452.27,452.61,19868.0
2020-07-20 14:20:00,452.53,452.86,452.17,452.86,18408.0,452.53,452.86,452.17,452.86,18408.0
2020-07-20 14:30:00,452.88,453.63,452.59,453.5,18279.0,452.88,453.63,452.59,453.5,18279.0
2020-07-20 14:40:00,453.44,453.78,453.18,453.59,16305.0,453.44,453.78,453.18,453.59,16305.0
2020-07-20 14:50:00,453.63,454.46,453.39,454.34,30044.0,453.63,454.46,453.39,454.34,30044.0
2020-07-20 15:00:00,454.37,454.39,453.85,453.99,21080.0,454.37,454.39,453.85,453.99,21080.0
2020-07-20 15:10:00,454.07,455.1,453.8,454.98,31753.0,454.07,455.1,453.8,454.98,31753.0
2020-07-20 15:20:00,454.78,455.29,454.57,455.03,36814.0,454.78,455.29,454.57,455.03,36814.0
2020-07-20 15:30:00,455.11,456.23,455.02,456.0,59003.0,455.11,456.23,455.02,456.0,59003.0
2020-07-20 15:40:00,456.1,456.8,455.62,456.4,82415.0,456.1,456.8,455.62,456.4,82415.0
2020-07-20 15:50:00,456.42,456.89,455.12,455.27,160267.0,456.42,456.89,455.12,455.27,160267.0
2020-07-21 09:30:00,456.07,456.99,447.0,448.41,115605.0,456.07,456.99,447.0,448.41,115605.0
2020-07-21 09:40:00,448.26,450.21,447.0,450.0,47075.0,448.26,450.21,447.0,450.0,47075.0
2020-07-21 09:50:00,449.99,450.0,448.0,448.0,34203.0,449.99,450.0,448.0,448.0,34203.0
2020-07-21 10:00:00,447.9,449.47,446.99,448.74,23653.0,447.9,449.47,446.99,448.74,23653.0
2020-07-21 10:10:00,448.78,450.68,447.36,450.68,18415.0,448.78,450.68,447.36,450.68,18415.0
2020-07-21 10:20:00,450.61,450.7,448.6,450.26,13270.0,450.61,450.7,448.6,450.26,13270.0
2020-07-21 10:30:00,450.45,451.03,448.05,448.05,29187.0,450.45,451.03,448.05,448.05,29187.0
2020-07-21 10:40:00,448.09,448.9,447.0,447.74,41419.0,448.09,448.9,447.0,447.74,41419.0
2020-07-21 10:50:00,448.07,449.97,447.51,448.15,22932.0,448.07,449.97,447.51,448.15,22932.0
2020-07-21 11:00:00,448.06,448.72,447.35,447.47,38593.0,448.06,448.72,447.35,447.47,38593.0
2020-07-21 11:10:00,447.61,448.39,446.83,447.85,50028.0,447.61,448.39,446.83,447.85,50028.0
2020-07-21 11:20:00,447.93,448.6,447.39,447.94,19437.0,447.93,448.6,447.39,447.94,19437.0
2020-07-21 11:30:00,448.16,448.44,447.28,447.28,11920.0,448.16,448.44,447.28,447.28,11920.0
2020-07-21 11:40:00,447.2,448.04,445.3,445.51,16973.0,447.2,448.04,445.3,445.51,16973.0
2020-07-21 11:50:00,445.5,445.83,443.72,444.56,49350.0,445.5,445.83,443.72,444.56,49350.0
2020-07-21 12:00:00,444.68,444.91,442.6,442.84,24277.0,444.68,444.91,442.6,442.84,24277.0
2020-07-21 12:10:00,443.13,444.03,442.74,442.89,37536.0,443.13,444.03,442.74,442.89,37536.0
2020-07-21 12:20:00,442.98,444.14,442.52,443.34,38795.0,442.98,444.14,442.52,443.34,38795.0
2020-07-21 12:30:00,443.54,444.6,443.43,443.75,84962.0,443.54,444.6,443.43,443.75,84962.0
2020-07-21 12:40:00,443.98,444.98,442.94,444.14,55340.0,443.98,444.98,442.94,444.14,55340.0
2020-07-21 12:50:00,444.23,445.9,444.23,445.84,9515.0,444.23,445.9,444.23,445.84,9515.0
2020-07-21 13:00:00,445.83,445.9,444.71,444.9,10288.0,445.83,445.9,444.71,444.9,10288.0
2020-07-21 13:10:00,444.99,445.4,444.13,445.34,13782.0,444.99,445.4,444.13,445.34,13782.0
2020-07-21 13:20:00,445.4,446.96,445.06,446.72,26199.0,445.4,446.96,445.06,446.72,26199.0
2020-07-21 13:30:00,446.62,447.61,446.49,446.68,8255.0,446.62,447.61,446.49,446.68,8255.0
2020-07-21 13:40:00,446.46,447.47,446.35,447.36,6367.0,446.46,447.47,446.35,447.36,6367.0
2020-07-21 13:50:00,447.33,447.79,446.54,447.19,11613.0,447.33,447.79,446.54,447.19,11613.0
2020-07-21 14:00:00,447.11,448.64,446.7,448.64,13502.0,447.11,448.64,446.7,448.64,13502.0
2020-07-21 14:10:00,448.65,448.96,447.83,447.9,7883.0,448.65,448.96,447.83,447.9,7883.0
2020-07-21 14:20:00,447.93,448.73,447.87,448.29,8343.0,447.93,448.73,447.87,448.29,8343.0
2020-07-21 14:30:00,448.44,448.58,447.4,447.74,8218.0,448.44,448.58,447.4,447.74,8218.0
2020-07-21 14:40:00,447.47,447.8,447.09,447.28,5685.0,447.47,447.8,447.09,447.28,5685.0
2020-07-21 14:50:00,447.15,447.36,446.53,446.87,11168.0,447.15,447.36,446.53,446.87,11168.0
2020-07-21 15:00:00,446.67,447.07,446.05,446.05,7484.0,446.67,447.07,446.05,446.05,7484.0
2020-07-21 15:10:00,445.79,445.84,443.34,443.69,18533.0,445.79,445.84,443.34,443.69,18533.0
2020-07-21 15:20:00,443.61,443.97,443.02,443.34,31843.0,443.61,443.97,443.02,443.34,31843.0
2020-07-21 15:30:00,443.35,443.89,441.92,442.41,33585.0,443.35,443.89,441.92,442.41,33585.0
2020-07-21 15:40:00,442.45,444.16,442.18,444.01,40044.0,442.45,444.16,442.18,444.01,40044.0
2020-07-21 15:50:00,443.91,444.55,441.75,444.55,121862.0,443.91,444.55,441.75,444.55,121862.0
2020-07-22 09:30:00,447.29,449.38,445.41,445.74,66317.0,447.29,449.38,445.41,445.74,66317.0
2020-07-22 09:40:00,445.75,446.54,444.81,445.56,23012.0,445.75,446.54,444.81,445.56,23012.0
2020-07-22 09:50:00,445.52,448.85,445.51,448.01,13411.0,445.52,448.85,445.51,448.01,13411.0
2020-07-22 10:00:00,448.56,449.2,446.85,446.86,23727.0,448.56,449.2,446.85,446.86,23727.0
2020-07-22 10:10:00,447.02,447.83,446.65,447.27,28716.0,447.02,447.83,446.65,447.27,28716.0
2020-07-22 10:20:00,447.1,447.23,445.59,445.79,22771.0,447.1,447.23,445.59,445.79,22771.0
2020-07-22 10:30:00,445.29,446.25,444.63,445.05,16929.0,445.29,446.25,444.63,445.05,16929.0
2020-07-22 10:40:00,444.82,445.05,442.56,442.69,30673.0,444.82,445.05,442.56,442.69,30673.0
2020-07-22 10:50:00,442.64,443.41,441.76,442.82,9734.0,442.64,443.41,441.76,442.82,9734.0
2020-07-22 11:00:00,442.57,444.26,442.52,443.67,10559.0,442.57,444.26,442.52,443.67,10559.0
2020-07-22 11:10:00,443.94,444.12,441.86,443.0,10420.0,443.94,444.12,441.86,443.0,10420.0
2020-07-22 11:20:00,442.99,445.26,442.37,444.91,9497.0,442.99,445.26,442.37,444.91,9497.0
2020-07-22 11:30:00,445.45,445.55,444.57,445.09,9822.0,445.45,445.55,444.57,445.09,9822.0
2020-07-22 11:40:00,445.19,445.88,445.11,445.11,9421.0,445.19,445.88,445.11,445.11,9421.0
2020-07-22 11:50:00,445.11,446.0,444.42,445.05,67997.0,445.11,446.0,444.42,445.05,67997.0
2020-07-22 12:00:00,445.19,445.48,444.78,445.37,11347.0,445.19,445.48,444.78,445.37,11347.0
2020-07-22 12:10:00,445.44,446.72,445.44,446.45,12762.0,445.44,446.72,445.44,446.45,12762.0
2020-07-22 12:20:00,446.53,446.58,445.28,445.56,9954.0,446.53,446.58,445.28,445.56,9954.0
2020-07-22 12:30:00,445.66,446.19,445.2,445.47,9011.0,445.66,446.19,445.2,445.47,9011.0
2020-07-22 12:40:00,445.21,445.66,444.37,445.44,7978.0,445.21,445.66,444.37,445.44,7978.0
2020-07-22 12:50:00,445.54,445.66,444.69,444.96,7696.0,445.54,445.66,444.69,444.96,7696.0
2020-07-22 13:00:00,444.88,445.01,444.0,444.21,9354.0,444.88,445.01,444.0,444.21,9354.0
2020-07-22 13:10:00,444.28,445.01,444.25,444.98,6909.0,444.28,445.01,444.25,444.98,6909.0
2020-07-22 13:20:00,445.17,445.66,444.24,444.3,6926.0,445.17,445.66,444.24,444.3,6926.0
2020-07-22 13:30:00,444.55,444.66,443.66,443.8,13379.0,444.55,444.66,443.66,443.8,13379.0
2020-07-22 13:40:00,443.94,444.09,443.28,443.45,8549.0,443.94,444.09,443.28,443.45,8549.0
2020-07-22 13:50:00,443.6,443.6,442.39,442.44,7798.0,443.6,443.6,442.39,442.44,7798.0
2020-07-22 14:00:00,442.53,443.49,442.53,442.85,10641.0,442.53,443.49,442.53,442.85,10641.0
2020-07-22 14:10:00,442.84,443.19,442.42,442.92,16440.0,442.84,443.19,442.42,442.92,16440.0
2020-07-22 14:20:00,442.95,443.3,442.25,443.17,10738.0,442.95,443.3,442.25,443.17,10738.0
2020-07-22 14:30:00,443.1,443.35,442.37,443.17,26435.0,443.1,443.35,442.37,443.17,26435.0
2020-07-22 14:40:00,443.17,443.56,443.12,443.28,6770.0,443.17,443.56,443.12,443.28,6770.0
2020-07-22 14:50:00,443.37,443.95,443.17,443.33,8245.0,443.37,443.95,443.17,443.33,8245.0
2020-07-22 15:00:00,443.65,443.74,443.25,443.55,5897.0,443.65,443.74,443.25,443.55,5897.0
2020-07-22 15:10:00,443.66,445.0,443.45,444.4,17657.0,443.66,445.0,443.45,444.4,17657.0
2020-07-22 15:20:00,444.37,444.65,443.02,443.39,7504.0,444.37,444.65,443.02,443.39,7504.0
2020-07-22 15:30:00,443.56,444.45,443.11,444.31,21808.0,443.56,444.45,443.11,444.31,21808.0
2020-07-22 15:40:00,444.11,446.07,443.96,446.04,35925.0,444.11,446.07,443.96,446.04,35925.0
2020-07-22 15:50:00,446.22,446.71,444.82,445.03,82371.0,446.22,446.71,444.82,445.03,82371.0
2020-07-23 09:30:00,445.04,445.64,441.88,444.78,50472.0,445.04,445.64,441.88,444.78,50472.0
2020-07-23 09:40:00,445.59,447.93,444.81,447.54,41772.0,445.59,447.93,444.81,447.54,41772.0
2020-07-23 09:50:00,447.49,448.39,446.2,447.49,20578.0,447.49,448.39,446.2,447.49,20578.0
2020-07-23 10:00:00,447.91,448.39,445.75,447.46,19475.0,447.91,448.39,445.75,447.46,19475.0
2020-07-23 10:10:00,447.06,447.06,443.2,443.32,35211.0,447.06,447.06,443.2,443.32,35211.0
2020-07-23 10:20:00,443.37,444.95,443.37,444.94,27564.0,443.37,444.95,443.37,444.94,27564.0
2020-07-23 10:30:00,444.94,446.67,444.57,446.06,17678.0,444.94,446.67,444.57,446.06,17678.0
2020-07-23 10:40:00,445.97,448.3,445.97,447.9,23992.0,445.97,448.3,445.97,447.9,23992.0
2020-07-23 10:50:00,447.87,448.0,445.54,446.01,11085.0,447.87,448.0,445.54,446.01,11085.0
2020-07-23 11:00:00,446.0,447.33,444.67,447.33,25290.0,446.0,447.33,444.67,447.33,25290.0
2020-07-23 11:10:00,447.4,448.0,446.5,447.41,19144.0,447.4,448.0,446.5,447.41,19144.0
2020-07-23 11:20:00,447.53,447.53,446.3,447.11,20271.0,447.53,447.53,446.3,447.11,20271.0
2020-07-23 11:30:00,447.38,447.9,446.85,447.68,27412.0,447.38,447.9,446.85,447.68,27412.0
2020-07-23 11:40:00,447.75,448.81,446.8,448.2,56483.0,447.75,448.81,446.8,448.2,56483.0
2020-07-23 11:50:00,448.21,448.38,447.13,447.25,32568.0,448.21,448.38,447.13,447.25,32568.0
2020-07-23 12:00:00,447.16,447.16,445.57,445.92,51993.0,447.16,447.16,445.57,445.92,51993.0
2020-07-23 12:10:00,445.9,445.96,444.25,445.11,27690.0,445.9,445.96,444.25,445.11,27690.0
2020-07-23 12:20:00,445.21,445.57,443.29,443.35,33254.0,445.21,445.57,443.29,443.35,33254.0
2020-07-23 12:30:00,443.34,443.84,440.61,440.93,28138.0,443.34,443.84,440.61,440.93,28138.0
2020-07-23 12:40:00,440.38,441.23,439.68,440.15,17142.0,440.38,441.23,439.68,440.15,17142.0
2020-07-23 12:50:00,440.03,440.6,437.4,440.6,24020.0,440.03,440.6,437.4,440.6,24020.0
2020-07-23 13:00:00,440.5,441.49,440.11,440.58,12219.0,440.5,441.49,440.11,440.58,12219.0
2020-07-23 13:10:00,440.04,440.83,439.07,440.0,9961.0,440.04,440.83,439.07,440.0,9961.0
2020-07-23 13:20:00,439.7,439.7,437.91,438.73,8334.0,439.7,439.7,437.91,438.73,8334.0
2020-07-23 13:30:00,438.73,438.96,436.54,437.26,16158.0,438.73,438.96,436.54,437.26,16158.0
2020-07-23 13:40:00,436.87,436.87,433.66,433.77,27384.0,436.87,436.87,433.66,433.77,27384.0
2020-07-23 13:50:00,433.48,435.15,433.11,434.86,28766.0,433.48,435.15,433.11,434.86,28766.0
2020-07-23 14:00:00,434.63,435.11,432.73,433.12,26348.0,434.63,435.11,432.73,433.12,26348.0
2020-07-23 14:10:00,432.57,433.24,431.16,433.1,38214.0,432.57,433.24,431.16,433.1,38214.0
2020-07-23 14:20:00,432.92,433.79,431.76,433.31,36140.0,432.92,433.79,431.76,433.31,36140.0
2020-07-23 14:30:00,433.12,434.28,431.18,431.18,29981.0,433.12,434.28,431.18,431.18,29981.0
2020-07-23 14:40:00,431.38,433.42,431.34,432.89,26334.0,431.38,433.42,431.34,432.89,26334.0
2020-07-23 14:50:00,433.08,433.66,432.0,432.42,45282.0,433.08,433.66,432.0,432.42,45282.0
2020-07-23 15:00:00,432.58,433.12,431.49,431.8,28829.0,432.58,433.12,431.49,431.8,28829.0
2020-07-23 15:10:00,431.86,432.97,431.25,432.41,28853.0,431.86,432.97,431.25,432.41,28853.0
2020-07-23 15:20:00,432.34,432.75,430.91,431.64,36006.0,432.34,432.75,430.91,431.64,36006.0
2020-07-23 15:30:00,431.55,433.3,430.3,432.49,53796.0,431.55,433.3,430.3,432.49,53796.0
2020-07-23 15:40:00,432.06,432.85,431.31,431.83,37842.0,432.06,432.85,431.31,431.83,37842.0
2020-07-23 15:50:00,431.75,432.55,430.33,431.72,185984.0,431.75,432.55,430.33,431.72,185984.0
2020-07-24 09:30:00,425.0,430.56,423.44,425.5,111003.0,425.0,430.56,423.44,425.5,111003.0
2020-07-24 09:40:00,425.96,427.99,424.28,426.53,38601.0,425.96,427.99,424.28,426.53,38601.0
2020-07-24 09:50:00,425.86,429.89,425.51,428.81,32172.0,425.86,429.89,425.51,428.81,32172.0
2020-07-24 10:00:00,428.61,429.82,427.62,429.63,24725.0,428.61,429.82,427.62,429.63,24725.0
2020-07-24 10:10:00,429.49,429.49,426.82,428.72,13563.0,429.49,429.49,426.82,428.72,13563.0
2020-07-24 10:20:00,428.89,431.22,428.76,430.48,38538.0,428.89,431.22,428.76,430.48,38538.0
2020-07-24 10:30:00,430.42,430.72,427.69,428.13,15296.0,430.42,430.72,427.69,428.13,15296.0
2020-07-24 10:40:00,428.29,430.29,428.29,429.15,9769.0,428.29,430.29,428.29,429.15,9769.0
2020-07-24 10:50:00,429.43,433.12,429.4,432.82,17737.0,429.43,433.12,429.4,432.82,17737.0
2020-07-24 11:00:00,432.69,433.27,431.97,432.43,13020.0,432.69,433.27,431.97,432.43,13020.0
2020-07-24 11:10:00,432.66,432.77,431.11,431.57,14172.0,432.66,432.77,431.11,431.57,14172.0
2020-07-24 11:20:00,431.94,434.26,431.49,434.11,20880.0,431.94,434.26,431.49,434.11,20880.0
2020-07-24 11:30:00,434.24,434.78,432.68,432.91,16215.0,434.24,434.78,432.68,432.91,16215.0
2020-07-24 11:40:00,433.0,435.0,433.0,433.44,18296.0,433.0,435.0,433.0,433.44,18296.0
2020-07-24 11:50:00,433.37,434.27,432.56,433.61,15652.0,433.37,434.27,432.56,433.61,15652.0
2020-07-24 12:00:00,433.49,433.87,430.79,431.34,16136.0,433.49,433.87,430.79,431.34,16136.0
2020-07-24 12:10:00,431.28,431.66,429.44,429.92,13162.0,431.28,431.66,429.44,429.92,13162.0
2020-07-24 12:20:00,430.07,430.88,429.37,430.88,13075.0,430.07,430.88,429.37,430.88,13075.0
2020-07-24 12:30:00,430.71,430.94,430.13,430.24,6680.0,430.71,430.94,430.13,430.24,6680.0
2020-07-24 12:40:00,430.05,430.11,429.14,430.03,11119.0,430.05,430.11,429.14,430.03,11119.0
2020-07-24 12:50:00,429.97,430.16,429.21,429.63,9918.0,429.97,430.16,429.21,429.63,9918.0
2020-07-24 13:00:00,429.59,430.41,428.19,428.46,9243.0,429.59,430.41,428.19,428.46,9243.0
2020-07-24 13:10:00,428.45,428.63,427.13,427.56,20592.0,428.45,428.63,427.13,427.56,20592.0
2020-07-24 13:20:00,427.51,428.69,427.51,428.28,14469.0,427.51,428.69,427.51,428.28,14469.0
2020-07-24 13:30:00,428.48,429.38,428.04,429.38,12150.0,428.48,429.38,428.04,429.38,12150.0
2020-07-24 13:40:00,429.35,431.78,429.31,431.78,171975.0,429.35,431.78,429.31,431.78,171975.0
2020-07-24 13:50:00,431.56,431.62,430.72,431.49,6352.0,431.56,431.62,430.72,431.49,6352.0
2020-07-24 14:00:00,431.65,433.73,431.45,433.22,18978.0,431.65,433.73,431.45,433.22,18978.0
2020-07-24 14:10:00,432.85,433.24,432.12,432.54,13860.0,432.85,433.24,432.12,432.54,13860.0
2020-07-24 14:20:00,432.59,433.31,432.17,433.31,8259.0,432.59,433.31,432.17,433.31,8259.0
2020-07-24 14:30:00,433.32,433.46,431.59,432.74,10856.0,433.32,433.46,431.59,432.74,10856.0
2020-07-24 14:40:00,432.69,433.6,431.6,431.92,9795.0,432.69,433.6,431.6,431.92,9795.0
2020-07-24 14:50:00,431.81,432.49,431.03,432.18,15865.0,431.81,432.49,431.03,432.18,15865.0
2020-07-24 15:00:00,432.09,432.54,431.3,432.09,9959.0,432.09,432.54,431.3,432.09,9959.0
2020-07-24 15:10:00,432.05,432.33,430.43,430.47,14447.0,432.05,432.33,430.43,430.47,14447.0
2020-07-24 15:20:00,430.62,431.09,429.72,429.92,15006.0,430.62,431.09,429.72,429.92,15006.0
2020-07-24 15:30:00,429.78,430.47,428.88,430.0,19515.0,429.78,430.47,428.88,430.0,19515.0
2020-07-24 15:40:00,429.93,430.87,429.54,430.14,27787.0,429.93,430.87,429.54,430.14,27787.0
2020-07-24 15:50:00,430.06,430.73,429.16,430.31,71706.0,430.06,430.73,429.16,430.31,71706.0
2020-07-27 09:30:00,431.77,436.36,431.01,434.36,104887.0,431.77,436.36,431.01,434.36,104887.0
2020-07-27 09:40:00,434.2,436.44,434.2,436.44,26975.0,434.2,436.44,434.2,436.44,26975.0
2020-07-27 09:50:00,436.53,437.53,435.41,435.73,26247.0,436.53,437.53,435.41,435.73,26247.0
2020-07-27 10:00:00,436.14,437.99,435.8,435.98,45288.0,436.14,437.99,435.8,435.98,45288.0
2020-07-27 10:10:00,436.07,437.0,434.59,435.61,20153.0,436.07,437.0,434.59,435.61,20153.0
2020-07-27 10:20:00,435.67,437.0,435.37,436.3,28900.0,435.67,437.0,435.37,436.3,28900.0
2020-07-27 10:30:00,436.65,437.36,436.16,437.35,32877.0,436.65,437.36,436.16,437.35,32877.0
2020-07-27 10:40:00,437.3,437.49,436.65,437.02,15900.0,437.3,437.49,436.65,437.02,15900.0
2020-07-27 10:50:00,436.66,437.15,435.78,436.16,12220.0,436.66,437.15,435.78,436.16,12220.0
2020-07-27 11:00:00,436.12,436.19,435.01,435.46,19938.0,436.12,436.19,435.01,435.46,19938.0
2020-07-27 11:10:00,435.52,435.69,434.16,435.0,17898.0,435.52,435.69,434.16,435.0,17898.0
2020-07-27 11:20:00,434.86,435.2,433.89,434.33,28092.0,434.86,435.2,433.89,434.33,28092.0
2020-07-27 11:30:00,434.5,434.97,433.42,433.96,24635.0,434.5,434.97,433.42,433.96,24635.0
2020-07-27 11:40:00,433.89,434.95,433.68,434.79,9256.0,433.89,434.95,433.68,434.79,9256.0
2020-07-27 11:50:00,434.73,435.05,434.25,434.71,10338.0,434.73,435.05,434.25,434.71,10338.0
2020-07-27 12:00:00,434.57,434.9,433.88,434.57,14492.0,434.57,434.9,433.88,434.57,14492.0
2020-07-27 12:10:00,434.72,435.84,434.55,434.96,10557.0,434.72,435.84,434.55,434.96,10557.0
2020-07-27 12:20:00,435.19,435.52,434.9,435.05,11613.0,435.19,435.52,434.9,435.05,11613.0
2020-07-27 12:30:00,435.13,436.35,434.65,436.1,7897.0,435.13,436.35,434.65,436.1,7897.0
2020-07-27 12:40:00,436.21,436.49,435.61,435.82,10341.0,436.21,436.49,435.61,435.82,10341.0
2020-07-27 12:50:00,435.66,436.46,435.18,436.46,8273.0,435.66,436.46,435.18,436.46,8273.0
2020-07-27 13:00:00,436.53,437.13,436.12,436.51,9045.0,436.53,437.13,436.12,436.51,9045.0
2020-07-27 13:10:00,436.73,437.05,436.34,436.62,7381.0,436.73,437.05,436.34,436.62,7381.0
2020-07-27 13:20:00,436.66,437.12,436.63,436.79,9832.0,436.66,437.12,436.63,436.79,9832.0
2020-07-27 13:30:00,436.72,436.9,436.17,436.28,15017.0,436.72,436.9,436.17,436.28,15017.0
2020-07-27 13:40:00,436.28,436.82,436.2,436.2,7760.0,436.28,436.82,436.2,436.2,7760.0
2020-07-27 13:50:00,436.24,436.37,435.83,436.07,11087.0,436.24,436.37,435.83,436.07,11087.0
2020-07-27 14:00:00,436.0,437.01,435.98,436.75,16173.0,436.0,437.01,435.98,436.75,16173.0
2020-07-27 14:10:00,436.67,437.02,436.3,436.76,10988.0,436.67,437.02,436.3,436.76,10988.0
2020-07-27 14:20:00,436.88,437.44,436.64,437.44,27391.0,436.88,437.44,436.64,437.44,27391.0
2020-07-27 14:30:00,437.5,437.86,437.05,437.35,22580.0,437.5,437.86,437.05,437.35,22580.0
2020-07-27 14:40:00,437.24,437.53,436.62,436.96,11467.0,437.24,437.53,436.62,436.96,11467.0
2020-07-27 14:50:00,436.99,437.21,435.93,436.37,12007.0,436.99,437.21,435.93,436.37,12007.0
2020-07-27 15:00:00,436.35,438.07,436.28,437.58,25756.0,436.35,438.07,436.28,437.58,25756.0
2020-07-27 15:10:00,437.64,437.99,437.2,437.7,16686.0,437.64,437.99,437.2,437.7,16686.0
2020-07-27 15:20:00,437.61,438.24,437.54,437.88,19894.0,437.61,438.24,437.54,437.88,19894.0
2020-07-27 15:30:00,437.93,438.36,437.72,437.9,15772.0,437.93,438.36,437.72,437.9,15772.0
2020-07-27 15:40:00,437.94,438.04,437.5,437.8,24007.0,437.94,438.04,437.5,437.8,24007.0
2020-07-27 15:50:00,437.41,437.62,436.93,437.09,69023.0,437.41,437.62,436.93,437.09,69023.0
2020-07-28 09:30:00,435.5,437.52,433.49,435.5,51716.0,435.5,437.52,433.49,435.5,51716.0
2020-07-28 09:40:00,435.1,436.23,434.64,434.64,14307.0,435.1,436.23,434.64,434.64,14307.0
2020-07-28 09:50:00,434.26,434.26,432.0,432.92,23392.0,434.26,434.26,432.0,432.92,23392.0
2020-07-28 10:00:00,433.03,433.25,431.54,432.0,21520.0,433.03,433.25,431.54,432.0,21520.0
2020-07-28 10:10:00,431.96,433.62,431.56,433.62,16908.0,431.96,433.62,431.56,433.62,16908.0
2020-07-28 10:20:00,433.5,434.82,433.5,434.7,11372.0,433.5,434.82,433.5,434.7,11372.0
2020-07-28 10:30:00,434.81,435.11,433.8,434.8,13981.0,434.81,435.11,433.8,434.8,13981.0
2020-07-28 10:40:00,434.86,435.62,434.14,434.58,12589.0,434.86,435.62,434.14,434.58,12589.0
2020-07-28 10:50:00,434.71,436.37,433.98,436.01,12648.0,434.71,436.37,433.98,436.01,12648.0
2020-07-28 11:00:00,436.16,436.24,434.33,434.43,11863.0,436.16,436.24,434.33,434.43,11863.0
2020-07-28 11:10:00,434.39,435.15,433.34,434.57,14527.0,434.39,435.15,433.34,434.57,14527.0
2020-07-28 11:20:00,434.43,435.12,433.83,434.73,9594.0,434.43,435.12,433.83,434.73,9594.0
2020-07-28 11:30:00,434.78,435.75,434.74,435.5,11409.0,434.78,435.75,434.74,435.5,11409.0
2020-07-28 11:40:00,435.7,436.45,435.44,435.96,15504.0,435.7,436.45,435.44,435.96,15504.0
2020-07-28 11:50:00,435.86,435.86,434.87,434.87,9765.0,435.86,435.86,434.87,434.87,9765.0
2020-07-28 12:00:00,434.78,434.99,433.66,434.71,13239.0,434.78,434.99,433.66,434.71,13239.0
2020-07-28 12:10:00,434.6,435.17,434.15,434.4,8760.0,434.6,435.17,434.15,434.4,8760.0
2020-07-28 12:20:00,434.45,435.36,434.16,435.11,12734.0,434.45,435.36,434.16,435.11,12734.0
2020-07-28 12:30:00,435.36,436.7,434.56,436.6,123371.0,435.36,436.7,434.56,436.6,123371.0
2020-07-28 12:40:00,436.61,437.72,436.52,437.07,14419.0,436.61,437.72,436.52,437.07,14419.0
2020-07-28 12:50:00,437.09,437.5,437.09,437.3,7338.0,437.09,437.5,437.09,437.3,7338.0
2020-07-28 13:00:00,437.32,437.77,436.66,437.16,13909.0,437.32,437.77,436.66,437.16,13909.0
2020-07-28 13:10:00,437.03,437.11,436.32,436.49,9361.0,437.03,437.11,436.32,436.49,9361.0
2020-07-28 13:20:00,436.55,437.64,436.55,436.94,12442.0,436.55,437.64,436.55,436.94,12442.0
2020-07-28 13:30:00,437.14,438.23,437.14,438.23,11714.0,437.14,438.23,437.14,438.23,11714.0
2020-07-28 13:40:00,438.17,438.26,437.38,438.11,8511.0,438.17,438.26,437.38,438.11,8511.0
2020-07-28 13:50:00,437.99,438.18,437.5,437.66,4213.0,437.99,438.18,437.5,437.66,4213.0
2020-07-28 14:00:00,437.59,437.61,436.08,436.41,9313.0,437.59,437.61,436.08,436.41,9313.0
2020-07-28 14:10:00,436.46,436.72,435.9,436.33,7755.0,436.46,436.72,435.9,436.33,7755.0
2020-07-28 14:20:00,436.11,436.71,435.43,435.43,18918.0,436.11,436.71,435.43,435.43,18918.0
2020-07-28 14:30:00,435.51,435.67,434.78,435.12,12481.0,435.51,435.67,434.78,435.12,12481.0
2020-07-28 14:40:00,435.25,435.44,434.23,434.45,11544.0,435.25,435.44,434.23,434.45,11544.0
2020-07-28 14:50:00,434.44,435.21,434.25,434.55,10559.0,434.44,435.21,434.25,434.55,10559.0
2020-07-28 15:00:00,434.29,434.51,433.21,433.43,11777.0,434.29,434.51,433.21,433.43,11777.0
2020-07-28 15:10:00,433.56,433.81,432.35,433.59,20221.0,433.56,433.81,432.35,433.59,20221.0
2020-07-28 15:20:00,433.27,433.54,432.52,433.0,18962.0,433.27,433.54,432.52,433.0,18962.0
2020-07-28 15:30:00,432.8,433.51,432.12,432.38,16044.0,432.8,433.51,432.12,432.38,16044.0
2020-07-28 15:40:00,432.33,433.19,431.96,432.92,23319.0,432.33,433.19,431.96,432.92,23319.0
2020-07-28 15:50:00,432.25,432.71,431.33,432.28,102646.0,432.25,432.71,431.33,432.28,102646.0
2020-07-29 09:30:00,435.16,438.87,435.13,437.8,74473.0,435.16,438.87,435.13,437.8,74473.0
2020-07-29 09:40:00,437.6,437.78,435.04,435.04,25029.0,437.6,437.78,435.04,435.04,25029.0
2020-07-29 09:50:00,435.09,436.15,435.09,436.06,13628.0,435.09,436.15,435.09,436.06,13628.0
2020-07-29 10:00:00,435.83,438.23,435.76,438.23,12236.0,435.83,438.23,435.76,438.23,12236.0
2020-07-29 10:10:00,438.01,438.07,436.26,437.24,10252.0,438.01,438.07,436.26,437.24,10252.0
2020-07-29 10:20:00,437.29,438.87,437.0,438.81,14960.0,437.29,438.87,437.0,438.81,14960.0
2020-07-29 10:30:00,438.74,440.48,438.43,440.48,26441.0,438.74,440.48,438.43,440.48,26441.0
2020-07-29 10:40:00,440.36,440.47,438.73,439.23,15948.0,440.36,440.47,438.73,439.23,15948.0
2020-07-29 10:50:00,438.94,439.41,438.66,438.85,21342.0,438.94,439.41,438.66,438.85,21342.0
2020-07-29 11:00:00,438.79,439.64,437.8,439.23,15065.0,438.79,439.64,437.8,439.23,15065.0
2020-07-29 11:10:00,439.2,439.25,438.66,438.91,9341.0,439.2,439.25,438.66,438.91,9341.0
2020-07-29 11:20:00,438.9,439.11,438.61,439.07,10359.0,438.9,439.11,438.61,439.07,10359.0
2020-07-29 11:30:00,439.07,439.07,438.51,438.51,10680.0,439.07,439.07,438.51,438.51,10680.0
2020-07-29 11:40:00,438.6,439.11,438.36,438.89,7248.0,438.6,439.11,438.36,438.89,7248.0
2020-07-29 11:50:00,438.97,439.53,438.93,438.93,7389.0,438.97,439.53,438.93,438.93,7389.0
2020-07-29 12:00:00,438.91,438.91,436.27,436.27,14454.0,438.91,438.91,436.27,436.27,14454.0
2020-07-29 12:10:00,436.37,437.17,436.07,437.02,8309.0,436.37,437.17,436.07,437.02,8309.0
2020-07-29 12:20:00,437.33,437.68,436.91,436.92,48511.0,437.33,437.68,436.91,436.92,48511.0
2020-07-29 12:30:00,436.93,439.05,436.56,438.88,30056.0,436.93,439.05,436.56,438.88,30056.0
2020-07-29 12:40:00,438.98,439.05,438.22,438.29,9358.0,438.98,439.05,438.22,438.29,9358.0
2020-07-29 12:50:00,438.36,439.02,438.29,438.59,9644.0,438.36,439.02,438.29,438.59,9644.0
2020-07-29 13:00:00,438.58,439.04,437.99,438.19,9441.0,438.58,439.04,437.99,438.19,9441.0
2020-07-29 13:10:00,438.36,439.3,438.24,439.0,20248.0,438.36,439.3,438.24,439.0,20248.0
2020-07-29 13:20:00,439.0,439.18,438.45,438.58,13210.0,439.0,439.18,438.45,438.58,13210.0
2020-07-29 13:30:00,438.5,439.11,438.38,439.01,33540.0,438.5,439.11,438.38,439.01,33540.0
2020-07-29 13:40:00,438.82,438.97,438.3,438.69,9514.0,438.82,438.97,438.3,438.69,9514.0
2020-07-29 13:50:00,438.69,438.78,437.22,437.22,6886.0,438.69,438.78,437.22,437.22,6886.0
2020-07-29 14:00:00,437.61,438.08,436.49,437.56,24875.0,437.61,438.08,436.49,437.56,24875.0
2020-07-29 14:10:00,437.46,438.06,437.02,437.02,16876.0,437.46,438.06,437.02,437.02,16876.0
2020-07-29 14:20:00,436.99,437.37,436.82,437.05,12166.0,436.99,437.37,436.82,437.05,12166.0
2020-07-29 14:30:00,437.28,438.4,437.17,438.38,21691.0,437.28,438.4,437.17,438.38,21691.0
2020-07-29 14:40:00,438.44,439.0,438.09,438.72,23601.0,438.44,439.0,438.09,438.72,23601.0
2020-07-29 14:50:00,438.62,438.62,437.01,437.01,8632.0,438.62,438.62,437.01,437.01,8632.0
2020-07-29 15:00:00,436.97,437.23,435.64,436.82,14816.0,436.97,437.23,435.64,436.82,14816.0
2020-07-29 15:10:00,436.69,437.29,436.01,436.32,10167.0,436.69,437.29,436.01,436.32,10167.0
2020-07-29 15:20:00,436.43,437.51,436.3,436.96,19581.0,436.43,437.51,436.3,436.96,19581.0
2020-07-29 15:30:00,436.76,438.48,436.44,438.47,26520.0,436.76,438.48,436.44,438.47,26520.0
2020-07-29 15:40:00,438.5,438.5,436.76,437.08,32693.0,438.5,438.5,436.76,437.08,32693.0
2020-07-29 15:50:00,437.01,437.01,435.4,436.3,97248.0,437.01,437.01,435.4,436.3,97248.0
2020-07-30 09:30:00,429.35,432.82,427.4,430.34,106879.0,429.35,432.82,427.4,430.34,106879.0
2020-07-30 09:40:00,430.32,431.45,428.92,430.2,27359.0,430.32,431.45,428.92,430.2,27359.0
2020-07-30 09:50:00,430.19,431.42,427.77,428.97,33714.0,430.19,431.42,427.77,428.97,33714.0
2020-07-30 10:00:00,429.35,429.94,427.71,429.9,22731.0,429.35,429.94,427.71,429.9,22731.0
2020-07-30 10:10:00,429.3,429.58,427.77,428.11,27340.0,429.3,429.58,427.77,428.11,27340.0
2020-07-30 10:20:00,427.79,429.26,426.81,429.06,20550.0,427.79,429.26,426.81,429.06,20550.0
2020-07-30 10:30:00,429.25,431.84,428.91,431.48,24917.0,429.25,431.84,428.91,431.48,24917.0
2020-07-30 10:40:00,431.39,431.78,430.45,430.85,21447.0,431.39,431.78,430.45,430.85,21447.0
2020-07-30 10:50:00,430.68,431.75,429.78,431.75,19674.0,430.68,431.75,429.78,431.75,19674.0
2020-07-30 11:00:00,431.76,433.0,431.39,432.68,16533.0,431.76,433.0,431.39,432.68,16533.0
2020-07-30 11:10:00,432.48,434.58,432.33,434.5,16156.0,432.48,434.58,432.33,434.5,16156.0
2020-07-30 11:20:00,434.54,435.24,434.23,434.78,14319.0,434.54,435.24,434.23,434.78,14319.0
2020-07-30 11:30:00,435.0,436.37,434.66,436.19,15737.0,435.0,436.37,434.66,436.19,15737.0
2020-07-30 11:40:00,436.37,437.08,435.74,436.54,9836.0,436.37,437.08,435.74,436.54,9836.0
2020-07-30 11:50:00,437.09,437.52,436.68,437.0,9933.0,437.09,437.52,436.68,437.0,9933.0
2020-07-30 12:00:00,437.13,438.12,436.43,436.63,14929.0,437.13,438.12,436.43,436.63,14929.0
2020-07-30 12:10:00,436.72,439.2,436.64,438.87,16360.0,436.72,439.2,436.64,438.87,16360.0
2020-07-30 12:20:00,438.64,438.89,437.77,438.49,12739.0,438.64,438.89,437.77,438.49,12739.0
2020-07-30 12:30:00,438.46,438.76,437.17,437.61,8173.0,438.46,438.76,437.17,437.61,8173.0
2020-07-30 12:40:00,437.4,438.72,437.27,438.68,7558.0,437.4,438.72,437.27,438.68,7558.0
2020-07-30 12:50:00,438.79,438.87,437.98,438.42,9990.0,438.79,438.87,437.98,438.42,9990.0
2020-07-30 13:00:00,438.32,438.52,437.56,438.28,8998.0,438.32,438.52,437.56,438.28,8998.0
2020-07-30 13:10:00,438.55,439.82,438.43,439.7,34817.0,438.55,439.82,438.43,439.7,34817.0
2020-07-30 13:20:00,439.79,440.5,439.67,440.03,26199.0,439.79,440.5,439.67,440.03,26199.0
2020-07-30 13:30:00,440.04,440.13,438.38,438.44,12759.0,440.04,440.13,438.38,438.44,12759.0
2020-07-30 13:40:00,438.7,439.37,438.49,438.77,9728.0,438.7,439.37,438.49,438.77,9728.0
2020-07-30 13:50:00,438.78,440.29,438.72,440.29,11623.0,438.78,440.29,438.72,440.29,11623.0
2020-07-30 14:00:00,440.25,440.39,439.7,440.03,12043.0,440.25,440.39,439.7,440.03,12043.0
2020-07-30 14:10:00,439.77,439.77,438.76,439.25,11397.0,439.77,439.77,438.76,439.25,11397.0
2020-07-30 14:20:00,439.25,439.59,438.55,439.43,7829.0,439.25,439.59,438.55,439.43,7829.0
2020-07-30 14:30:00,439.55,440.0,439.33,439.76,7468.0,439.55,440.0,439.33,439.76,7468.0
2020-07-30 14:40:00,439.82,440.06,439.14,439.65,8222.0,439.82,440.06,439.14,439.65,8222.0
2020-07-30 14:50:00,439.95,439.95,438.91,439.26,11731.0,439.95,439.95,438.91,439.26,11731.0
2020-07-30 15:00:00,439.26,439.62,437.98,438.23,5786.0,439.26,439.62,437.98,438.23,5786.0
2020-07-30 15:10:00,438.36,439.97,438.23,439.97,12964.0,438.36,439.97,438.23,439.97,12964.0
2020-07-30 15:20:00,439.75,440.21,439.62,439.9,13661.0,439.75,440.21,439.62,439.9,13661.0
2020-07-30 15:30:00,439.93,440.28,439.28,439.41,20481.0,439.93,440.28,439.28,439.41,20481.0
2020-07-30 15:40:00,439.37,439.76,438.23,438.48,38491.0,439.37,439.76,438.23,438.48,38491.0
2020-07-30 15:50:00,438.43,439.26,438.32,438.88,70853.0,438.43,439.26,438.32,438.88,70853.0
2020-07-31 09:30:00,441.59,443.0,437.37,438.13,107979.0,441.59,443.0,437.37,438.13,107979.0
2020-07-31 09:40:00,438.7,442.25,438.44,441.0,31744.0,438.7,442.25,438.44,441.0,31744.0
2020-07-31 09:50:00,440.54,441.91,439.51,441.91,25929.0,440.54,441.91,439.51,441.91,25929.0
2020-07-31 10:00:00,441.06,441.44,438.53,439.0,30294.0,441.06,441.44,438.53,439.0,30294.0
2020-07-31 10:10:00,438.17,438.75,435.0,435.9,25253.0,438.17,438.75,435.0,435.9,25253.0
2020-07-31 10:20:00,435.22,438.16,434.8,437.25,24334.0,435.22,438.16,434.8,437.25,24334.0
2020-07-31 10:30:00,437.25,440.17,436.91,440.14,32747.0,437.25,440.17,436.91,440.14,32747.0
2020-07-31 10:40:00,440.01,440.16,438.25,439.59,14009.0,440.01,440.16,438.25,439.59,14009.0
2020-07-31 10:50:00,439.56,439.96,438.74,439.93,15049.0,439.56,439.96,438.74,439.93,15049.0
2020-07-31 11:00:00,440.06,441.34,439.73,441.06,10513.0,440.06,441.34,439.73,441.06,10513.0
2020-07-31 11:10:00,440.85,442.74,440.84,442.59,30121.0,440.85,442.74,440.84,442.59,30121.0
2020-07-31 11:20:00,442.54,443.22,441.89,441.9,23121.0,442.54,443.22,441.89,441.9,23121.0
2020-07-31 11:30:00,442.19,442.8,441.04,441.9,13929.0,442.19,442.8,441.04,441.9,13929.0
2020-07-31 11:40:00,441.82,442.06,441.4,441.5,9371.0,441.82,442.06,441.4,441.5,9371.0
2020-07-31 11:50:00,441.56,441.56,439.1,439.64,16968.0,441.56,441.56,439.1,439.64,16968.0
2020-07-31 12:00:00,439.53,439.7,438.01,438.18,12011.0,439.53,439.7,438.01,438.18,12011.0
2020-07-31 12:10:00,438.5,439.03,437.5,438.18,23320.0,438.5,439.03,437.5,438.18,23320.0
2020-07-31 12:20:00,438.42,438.85,437.5,438.71,14402.0,438.42,438.85,437.5,438.71,14402.0
2020-07-31 12:30:00,438.31,438.54,435.71,435.94,11001.0,438.31,438.54,435.71,435.94,11001.0
2020-07-31 12:40:00,436.16,437.72,436.07,437.25,14826.0,436.16,437.72,436.07,437.25,14826.0
2020-07-31 12:50:00,437.08,437.26,435.8,436.4,6202.0,437.08,437.26,435.8,436.4,6202.0
2020-07-31 13:00:00,436.19,437.69,436.12,437.15,10848.0,436.19,437.69,436.12,437.15,10848.0
2020-07-31 13:10:00,437.17,437.3,436.36,437.09,8793.0,437.17,437.3,436.36,437.09,8793.0
2020-07-31 13:20:00,437.24,439.36,437.24,438.67,12889.0,437.24,439.36,437.24,438.67,12889.0
2020-07-31 13:30:00,438.31,438.59,437.24,437.73,10834.0,438.31,438.59,437.24,437.73,10834.0
2020-07-31 13:40:00,437.83,438.98,437.78,438.98,10194.0,437.83,438.98,437.78,438.98,10194.0
2020-07-31 13:50:00,439.08,439.4,438.07,438.08,10099.0,439.08,439.4,438.07,438.08,10099.0
2020-07-31 14:00:00,437.98,438.34,435.65,435.82,17054.0,437.98,438.34,435.65,435.82,17054.0
2020-07-31 14:10:00,435.77,436.59,435.5,436.19,15190.0,435.77,436.59,435.5,436.19,15190.0
2020-07-31 14:20:00,436.29,437.65,436.17,437.57,16582.0,436.29,437.65,436.17,437.57,16582.0
2020-07-31 14:30:00,437.49,438.39,437.33,438.0,17568.0,437.49,438.39,437.33,438.0,17568.0
2020-07-31 14:40:00,437.87,439.0,437.6,438.58,13227.0,437.87,439.0,437.6,438.58,13227.0
2020-07-31 14:50:00,438.54,439.9,438.54,439.68,18180.0,438.54,439.9,438.54,439.68,18180.0
2020-07-31 15:00:00,439.81,441.08,439.3,440.11,48044.0,439.81,441.08,439.3,440.11,48044.0
2020-07-31 15:10:00,440.17,440.91,439.58,440.48,23745.0,440.17,440.91,439.58,440.48,23745.0
2020-07-31 15:20:00,440.64,440.88,439.94,440.54,22412.0,440.64,440.88,439.94,440.54,22412.0
2020-07-31 15:30:00,440.58,441.67,440.39,440.63,28010.0,440.58,441.67,440.39,440.63,28010.0
2020-07-31 15:40:00,440.36,442.28,440.07,442.25,44734.0,440.36,442.28,440.07,442.25,44734.0
2020-07-31 15:50:00,441.89,444.44,441.54,444.41,137897.0,441.89,444.44,441.54,444.41,137897.0
2020-08-03 09:30:00,449.62,450.74,446.28,446.54,139262.0,449.62,450.74,446.28,446.54,139262.0
2020-08-03 09:40:00,446.52,448.62,446.16,446.99,52589.0,446.52,448.62,446.16,446.99,52589.0
2020-08-03 09:50:00,447.04,447.4,443.82,444.16,40135.0,447.04,447.4,443.82,444.16,40135.0
2020-08-03 10:00:00,444.17,445.75,442.32,442.99,29088.0,444.17,445.75,442.32,442.99,29088.0
2020-08-03 10:10:00,443.33,443.98,442.28,443.77,20544.0,443.33,443.98,442.28,443.77,20544.0
2020-08-03 10:20:00,443.58,443.72,442.45,443.25,25310.0,443.58,443.72,442.45,443.25,25310.0
2020-08-03 10:30:00,443.22,445.08,443.11,444.32,29321.0,443.22,445.08,443.11,444.32,29321.0
2020-08-03 10:40:00,444.25,444.49,442.66,442.89,27529.0,444.25,444.49,442.66,442.89,27529.0
2020-08-03 10:50:00,442.67,444.21,442.53,443.81,19675.0,442.67,444.21,442.53,443.81,19675.0
2020-08-03 11:00:00,443.75,445.04,443.63,445.0,14034.0,443.75,445.04,443.63,445.0,14034.0
2020-08-03 11:10:00,445.04,445.35,444.04,444.95,15660.0,445.04,445.35,444.04,444.95,15660.0
2020-08-03 11:20:00,445.01,445.89,444.67,445.29,14016.0,445.01,445.89,444.67,445.29,14016.0
2020-08-03 11:30:00,445.43,445.87,444.69,445.87,8799.0,445.43,445.87,444.69,445.87,8799.0
2020-08-03 11:40:00,445.87,445.89,445.45,445.77,30270.0,445.87,445.89,445.45,445.77,30270.0
2020-08-03 11:50:00,445.8,446.62,445.74,446.57,18641.0,445.8,446.62,445.74,446.57,18641.0
2020-08-03 12:00:00,446.6,446.77,446.0,446.47,11077.0,446.6,446.77,446.0,446.47,11077.0
2020-08-03 12:10:00,446.65,447.66,446.04,447.24,11135.0,446.65,447.66,446.04,447.24,11135.0
2020-08-03 12:20:00,447.28,448.43,447.19,448.05,13190.0,447.28,448.43,447.19,448.05,13190.0
2020-08-03 12:30:00,448.07,448.55,447.95,448.35,5682.0,448.07,448.55,447.95,448.35,5682.0
2020-08-03 12:40:00,448.13,448.73,447.45,447.62,16542.0,448.13,448.73,447.45,447.62,16542.0
2020-08-03 12:50:00,447.5,447.95,446.97,447.94,6097.0,447.5,447.95,446.97,447.94,6097.0
2020-08-03 13:00:00,447.78,448.47,447.43,448.47,11769.0,447.78,448.47,447.43,448.47,11769.0
2020-08-03 13:10:00,448.45,449.04,448.3,448.65,8079.0,448.45,449.04,448.3,448.65,8079.0
2020-08-03 13:20:00,448.73,449.43,448.49,448.72,12581.0,448.73,449.43,448.49,448.72,12581.0
2020-08-03 13:30:00,448.72,449.14,448.45,448.63,6793.0,448.72,449.14,448.45,448.63,6793.0
2020-08-03 13:40:00,448.61,448.99,448.14,448.83,9653.0,448.61,448.99,448.14,448.83,9653.0
2020-08-03 13:50:00,448.86,449.25,448.32,448.67,17532.0,448.86,449.25,448.32,448.67,17532.0
2020-08-03 14:00:00,448.79,448.9,448.05,448.22,10187.0,448.79,448.9,448.05,448.22,10187.0
2020-08-03 14:10:00,448.04,448.99,448.04,448.53,11272.0,448.04,448.99,448.04,448.53,11272.0
2020-08-03 14:20:00,448.51,449.18,447.93,449.17,19059.0,448.51,449.18,447.93,449.17,19059.0
2020-08-03 14:30:00,449.25,449.75,449.06,449.53,17664.0,449.25,449.75,449.06,449.53,17664.0
2020-08-03 14:40:00,449.69,449.75,449.02,449.22,8342.0,449.69,449.75,449.02,449.22,8342.0
2020-08-03 14:50:00,449.15,449.43,449.07,449.1,9119.0,449.15,449.43,449.07,449.1,9119.0
2020-08-03 15:00:00,449.08,449.49,448.41,448.74,20658.0,449.08,449.49,448.41,448.74,20658.0
2020-08-03 15:10:00,448.73,448.75,446.91,447.49,13321.0,448.73,448.75,446.91,447.49,13321.0
2020-08-03 15:20:00,447.45,448.09,447.32,448.06,13342.0,447.45,448.09,447.32,448.06,13342.0
2020-08-03 15:30:00,448.25,448.89,447.32,448.63,22347.0,448.25,448.89,447.32,448.63,22347.0
2020-08-03 15:40:00,448.46,449.41,448.46,448.7,27318.0,448.46,449.41,448.46,448.7,27318.0
2020-08-03 15:50:00,448.72,449.19,447.74,448.21,107985.0,448.72,449.19,447.74,448.21,107985.0
2020-08-04 09:30:00,448.26,449.08,445.7,446.69,100615.0,448.26,449.08,445.7,446.69,100615.0
2020-08-04 09:40:00,446.8,448.98,445.87,448.47,39070.0,446.8,448.98,445.87,448.47,39070.0
2020-08-04 09:50:00,448.47,448.84,447.71,447.9,25265.0,448.47,448.84,447.71,447.9,25265.0
2020-08-04 10:00:00,448.17,448.33,446.25,447.52,32632.0,448.17,448.33,446.25,447.52,32632.0
2020-08-04 10:10:00,447.68,447.68,444.84,445.34,26471.0,447.68,447.68,444.84,445.34,26471.0
2020-08-04 10:20:00,445.49,446.34,444.33,444.41,23031.0,445.49,446.34,444.33,444.41,23031.0
2020-08-04 10:30:00,444.43,445.5,443.73,445.32,22163.0,444.43,445.5,443.73,445.32,22163.0
2020-08-04 10:40:00,445.11,445.94,444.67,445.67,16092.0,445.11,445.94,444.67,445.67,16092.0
2020-08-04 10:50:00,445.79,446.32,445.29,445.38,15674.0,445.79,446.32,445.29,445.38,15674.0
2020-08-04 11:00:00,444.94,445.23,444.18,444.72,22598.0,444.94,445.23,444.18,444.72,22598.0
2020-08-04 11:10:00,444.79,445.12,443.51,443.99,23836.0,444.79,445.12,443.51,443.99,23836.0
2020-08-04 11:20:00,444.14,444.14,441.48,442.78,36694.0,444.14,444.14,441.48,442.78,36694.0
2020-08-04 11:30:00,442.72,443.67,442.66,442.79,22369.0,442.72,443.67,442.66,442.79,22369.0
2020-08-04 11:40:00,442.76,443.59,442.76,442.84,11720.0,442.76,443.59,442.76,442.84,11720.0
2020-08-04 11:50:00,442.92,443.41,442.35,443.38,16409.0,442.92,443.41,442.35,443.38,16409.0
2020-08-04 12:00:00,443.37,443.57,441.7,442.21,19510.0,443.37,443.57,441.7,442.21,19510.0
2020-08-04 12:10:00,442.3,442.82,441.63,442.75,22631.0,442.3,442.82,441.63,442.75,22631.0
2020-08-04 12:20:00,442.72,443.69,442.5,443.66,13739.0,442.72,443.69,442.5,443.66,13739.0
2020-08-04 12:30:00,443.58,444.02,443.46,443.46,23738.0,443.58,444.02,443.46,443.46,23738.0
2020-08-04 12:40:00,443.63,443.98,442.82,443.59,11632.0,443.63,443.98,442.82,443.59,11632.0
2020-08-04 12:50:00,443.59,443.91,443.01,443.61,21727.0,443.59,443.91,443.01,443.61,21727.0
2020-08-04 13:00:00,443.54,443.99,443.0,443.96,12966.0,443.54,443.99,443.0,443.96,12966.0
2020-08-04 13:10:00,443.86,444.84,443.83,444.79,16496.0,443.86,444.84,443.83,444.79,16496.0
2020-08-04 13:20:00,444.8,445.01,444.57,444.64,17845.0,444.8,445.01,444.57,444.64,17845.0
2020-08-04 13:30:00,444.69,445.19,444.57,445.03,16096.0,444.69,445.19,444.57,445.03,16096.0
2020-08-04 13:40:00,445.05,445.13,444.46,444.72,15283.0,445.05,445.13,444.46,444.72,15283.0
2020-08-04 13:50:00,444.94,445.63,444.86,445.26,9236.0,444.94,445.63,444.86,445.26,9236.0
2020-08-04 14:00:00,445.19,445.48,444.75,445.03,8784.0,445.19,445.48,444.75,445.03,8784.0
2020-08-04 14:10:00,444.98,445.15,443.58,444.01,21174.0,444.98,445.15,443.58,444.01,21174.0
2020-08-04 14:20:00,444.03,444.15,442.6,442.7,32344.0,444.03,444.15,442.6,442.7,32344.0
2020-08-04 14:30:00,442.83,442.84,440.7,441.13,44102.0,442.83,442.84,440.7,441.13,44102.0
2020-08-04 14:40:00,441.16,443.16,441.13,443.14,41106.0,441.16,443.16,441.13,443.14,41106.0
2020-08-04 14:50:00,443.16,443.63,442.66,443.52,16991.0,443.16,443.63,442.66,443.52,16991.0
2020-08-04 15:00:00,443.47,443.99,443.42,443.94,17817.0,443.47,443.99,443.42,443.94,17817.0
2020-08-04 15:10:00,444.0,444.19,443.32,443.74,22480.0,444.0,444.19,443.32,443.74,22480.0
2020-08-04 15:20:00,443.76,444.41,443.63,443.73,30201.0,443.76,444.41,443.63,443.73,30201.0
2020-08-04 15:30:00,443.73,444.44,443.47,444.28,32394.0,443.73,444.44,443.47,444.28,32394.0
2020-08-04 15:40:00,444.34,444.5,442.83,444.43,62312.0,444.34,444.5,442.83,444.43,62312.0
2020-08-04 15:50:00,444.34,447.03,444.18,446.95,111413.0,444.34,447.03,444.18,446.95,111413.0
2020-08-05 09:30:00,449.09,449.36,446.34,447.6,66322.0,449.09,449.36,446.34,447.6,66322.0
2020-08-05 09:40:00,447.82,448.76,446.99,448.74,25431.0,447.82,448.76,446.99,448.74,25431.0
2020-08-05 09:50:00,448.76,449.84,448.38,448.94,27750.0,448.76,449.84,448.38,448.94,27750.0
2020-08-05 10:00:00,448.96,449.24,447.77,448.28,16915.0,448.96,449.24,447.77,448.28,16915.0
2020-08-05 10:10:00,448.24,450.36,447.7,449.89,29495.0,448.24,450.36,447.7,449.89,29495.0
2020-08-05 10:20:00,449.88,450.36,449.0,450.26,19483.0,449.88,450.36,449.0,450.26,19483.0
2020-08-05 10:30:00,450.42,450.58,449.4,449.96,11212.0,450.42,450.58,449.4,449.96,11212.0
2020-08-05 10:40:00,450.34,451.18,449.97,450.2,13837.0,450.34,451.18,449.97,450.2,13837.0
2020-08-05 10:50:00,450.18,450.79,450.0,450.74,11546.0,450.18,450.79,450.0,450.74,11546.0
2020-08-05 11:00:00,450.52,451.6,450.43,451.53,20939.0,450.52,451.6,450.43,451.53,20939.0
2020-08-05 11:10:00,451.73,452.22,450.5,450.53,18846.0,451.73,452.22,450.5,450.53,18846.0
2020-08-05 11:20:00,450.62,450.92,449.55,450.32,26784.0,450.62,450.92,449.55,450.32,26784.0
2020-08-05 11:30:00,450.25,450.39,449.37,449.44,27465.0,450.25,450.39,449.37,449.44,27465.0
2020-08-05 11:40:00,449.46,449.64,448.68,449.15,43294.0,449.46,449.64,448.68,449.15,43294.0
2020-08-05 11:50:00,449.23,450.12,448.78,449.67,25700.0,449.23,450.12,448.78,449.67,25700.0
2020-08-05 12:00:00,449.67,451.02,449.5,450.82,20007.0,449.67,451.02,449.5,450.82,20007.0
2020-08-05 12:10:00,450.88,452.0,450.88,451.92,21748.0,450.88,452.0,450.88,451.92,21748.0
2020-08-05 12:20:00,452.0,452.24,451.36,451.62,37513.0,452.0,452.24,451.36,451.62,37513.0
2020-08-05 12:30:00,451.66,452.38,451.63,452.38,20286.0,451.66,452.38,451.63,452.38,20286.0
2020-08-05 12:40:00,452.37,453.17,452.32,452.97,17457.0,452.37,453.17,452.32,452.97,17457.0
2020-08-05 12:50:00,452.96,453.32,452.88,453.18,12998.0,452.96,453.32,452.88,453.18,12998.0
2020-08-05 13:00:00,453.42,454.04,453.4,453.98,11049.0,453.42,454.04,453.4,453.98,11049.0
2020-08-05 13:10:00,454.01,454.02,453.44,453.53,17530.0,454.01,454.02,453.44,453.53,17530.0
2020-08-05 13:20:00,453.54,453.59,453.0,453.04,9797.0,453.54,453.59,453.0,453.04,9797.0
2020-08-05 13:30:00,453.16,453.53,452.95,453.07,17332.0,453.16,453.53,452.95,453.07,17332.0
2020-08-05 13:40:00,453.19,453.19,452.26,452.37,22125.0,453.19,453.19,452.26,452.37,22125.0
2020-08-05 13:50:00,452.49,452.73,452.13,452.52,20437.0,452.49,452.73,452.13,452.52,20437.0
2020-08-05 14:00:00,452.53,453.09,452.08,452.26,11070.0,452.53,453.09,452.08,452.26,11070.0
2020-08-05 14:10:00,452.32,452.45,451.59,451.72,16101.0,452.32,452.45,451.59,451.72,16101.0
2020-08-05 14:20:00,451.62,452.03,451.58,451.89,17715.0,451.62,452.03,451.58,451.89,17715.0
2020-08-05 14:30:00,451.91,453.46,451.78,453.36,22205.0,451.91,453.46,451.78,453.36,22205.0
2020-08-05 14:40:00,453.18,453.22,451.88,452.14,22069.0,453.18,453.22,451.88,452.14,22069.0
2020-08-05 14:50:00,452.11,452.12,451.18,451.79,11313.0,452.11,452.12,451.18,451.79,11313.0
2020-08-05 15:00:00,451.77,452.28,451.16,451.29,29348.0,451.77,452.28,451.16,451.29,29348.0
2020-08-05 15:10:00,451.51,451.59,451.24,451.26,12059.0,451.51,451.59,451.24,451.26,12059.0
2020-08-05 15:20:00,451.3,451.42,450.62,450.78,18811.0,451.3,451.42,450.62,450.78,18811.0
2020-08-05 15:30:00,450.72,450.8,449.99,450.01,24272.0,450.72,450.8,449.99,450.01,24272.0
2020-08-05 15:40:00,450.09,450.14,448.88,448.88,50403.0,450.09,450.14,448.88,448.88,50403.0
2020-08-05 15:50:00,448.83,449.86,448.06,449.86,135695.0,448.83,449.86,448.06,449.86,135695.0
2020-08-06 09:30:00,451.35,452.44,449.13,449.83,61766.0,451.35,452.44,449.13,449.83,61766.0
2020-08-06 09:40:00,449.9,451.36,449.83,450.55,24586.0,449.9,451.36,449.83,450.55,24586.0
2020-08-06 09:50:00,450.12,452.64,450.03,451.93,24482.0,450.12,452.64,450.03,451.93,24482.0
2020-08-06 10:00:00,451.79,452.58,451.04,452.54,20850.0,451.79,452.58,451.04,452.54,20850.0
2020-08-06 10:10:00,452.69,454.48,452.54,454.34,28669.0,452.69,454.48,452.54,454.34,28669.0
2020-08-06 10:20:00,454.4,454.81,452.56,452.56,42111.0,454.4,454.81,452.56,452.56,42111.0
2020-08-06 10:30:00,452.52,453.61,452.24,453.14,41339.0,452.52,453.61,452.24,453.14,41339.0
2020-08-06 10:40:00,453.04,453.05,451.57,452.18,35409.0,453.04,453.05,451.57,452.18,35409.0
2020-08-06 10:50:00,452.07,453.24,451.59,453.14,23548.0,452.07,453.24,451.59,453.14,23548.0
2020-08-06 11:00:00,453.06,455.22,453.01,454.93,38329.0,453.06,455.22,453.01,454.93,38329.0
2020-08-06 11:10:00,454.97,455.3,452.71,453.49,39326.0,454.97,455.3,452.71,453.49,39326.0
2020-08-06 11:20:00,453.56,455.41,453.55,454.08,36990.0,453.56,455.41,453.55,454.08,36990.0
2020-08-06 11:30:00,454.12,455.75,454.12,455.11,20654.0,454.12,455.75,454.12,455.11,20654.0
2020-08-06 11:40:00,454.98,455.46,454.42,454.44,22141.0,454.98,455.46,454.42,454.44,22141.0
2020-08-06 11:50:00,454.49,454.79,454.04,454.79,18387.0,454.49,454.79,454.04,454.79,18387.0
2020-08-06 12:00:00,455.0,455.91,454.85,455.79,19931.0,455.0,455.91,454.85,455.79,19931.0
2020-08-06 12:10:00,455.88,456.74,455.59,456.57,24538.0,455.88,456.74,455.59,456.57,24538.0
2020-08-06 12:20:00,456.62,457.47,456.16,456.16,25571.0,456.62,457.47,456.16,456.16,25571.0
2020-08-06 12:30:00,456.06,456.67,455.72,456.4,22114.0,456.06,456.67,455.72,456.4,22114.0
2020-08-06 12:40:00,456.36,457.14,455.94,457.14,19081.0,456.36,457.14,455.94,457.14,19081.0
2020-08-06 12:50:00,457.18,458.28,457.14,457.72,26671.0,457.18,458.28,457.14,457.72,26671.0
2020-08-06 13:00:00,457.74,459.04,457.74,458.29,24337.0,457.74,459.04,457.74,458.29,24337.0
2020-08-06 13:10:00,458.44,459.22,458.44,459.02,22871.0,458.44,459.22,458.44,459.02,22871.0
2020-08-06 13:20:00,459.07,460.56,459.07,459.42,37943.0,459.07,460.56,459.07,459.42,37943.0
2020-08-06 13:30:00,459.69,459.86,458.21,458.52,27363.0,459.69,459.86,458.21,458.52,27363.0
2020-08-06 13:40:00,458.63,459.64,457.77,459.64,27797.0,458.63,459.64,457.77,459.64,27797.0
2020-08-06 13:50:00,459.48,460.21,459.45,459.64,21479.0,459.48,460.21,459.45,459.64,21479.0
2020-08-06 14:00:00,459.74,460.82,459.59,460.66,21639.0,459.74,460.82,459.59,460.66,21639.0
2020-08-06 14:10:00,460.73,461.05,460.3,460.54,25872.0,460.73,461.05,460.3,460.54,25872.0
2020-08-06 14:20:00,460.49,461.26,460.1,461.2,26826.0,460.49,461.26,460.1,461.2,26826.0
2020-08-06 14:30:00,461.23,461.97,461.14,461.92,18912.0,461.23,461.97,461.14,461.92,18912.0
2020-08-06 14:40:00,461.74,462.33,461.46,461.49,23087.0,461.74,462.33,461.46,461.49,23087.0
2020-08-06 14:50:00,461.65,462.95,461.61,462.17,22381.0,461.65,462.95,461.61,462.17,22381.0
2020-08-06 15:00:00,462.29,463.05,462.02,462.87,39110.0,462.29,463.05,462.02,462.87,39110.0
2020-08-06 15:10:00,462.76,463.89,462.75,463.83,34489.0,462.76,463.89,462.75,463.83,34489.0
2020-08-06 15:20:00,463.81,464.0,462.48,462.9,34255.0,463.81,464.0,462.48,462.9,34255.0
2020-08-06 15:30:00,463.05,463.64,461.77,462.77,46929.0,463.05,463.64,461.77,462.77,46929.0
2020-08-06 15:40:00,462.71,463.35,461.81,462.8,57728.0,462.71,463.35,461.81,462.8,57728.0
2020-08-06 15:50:00,462.95,464.37,462.75,464.12,139083.0,462.95,464.37,462.75,464.12,139083.0
2020-08-07 09:30:00,460.64,461.79,458.17,458.17,70124.0,460.64,461.79,458.17,458.17,70124.0
2020-08-07 09:40:00,458.32,461.23,458.21,459.82,27411.0,458.32,461.23,458.21,459.82,27411.0
2020-08-07 09:50:00,459.68,460.69,458.4,458.91,31145.0,459.68,460.69,458.4,458.91,31145.0
2020-08-07 10:00:00,459.32,459.47,456.69,458.03,28765.0,459.32,459.47,456.69,458.03,28765.0
2020-08-07 10:10:00,457.94,458.81,456.26,456.46,16575.0,457.94,458.81,456.26,456.46,16575.0
2020-08-07 10:20:00,456.56,457.08,455.75,457.08,20436.0,456.56,457.08,455.75,457.08,20436.0
2020-08-07 10:30:00,457.09,457.83,456.95,457.22,22284.0,457.09,457.83,456.95,457.22,22284.0
2020-08-07 10:40:00,457.06,457.4,456.48,456.81,14960.0,457.06,457.4,456.48,456.81,14960.0
2020-08-07 10:50:00,456.71,458.62,456.47,458.08,21059.0,456.71,458.62,456.47,458.08,21059.0
2020-08-07 11:00:00,458.19,458.31,456.74,457.62,16664.0,458.19,458.31,456.74,457.62,16664.0
2020-08-07 11:10:00,457.56,458.05,455.5,456.11,14047.0,457.56,458.05,455.5,456.11,14047.0
2020-08-07 11:20:00,456.27,456.36,455.07,455.18,17385.0,456.27,456.36,455.07,455.18,17385.0
2020-08-07 11:30:00,455.37,457.02,455.37,456.71,12862.0,455.37,457.02,455.37,456.71,12862.0
2020-08-07 11:40:00,456.82,457.2,456.36,456.77,15992.0,456.82,457.2,456.36,456.77,15992.0
2020-08-07 11:50:00,456.75,457.14,455.11,455.17,23045.0,456.75,457.14,455.11,455.17,23045.0
2020-08-07 12:00:00,455.24,455.26,452.53,452.77,37556.0,455.24,455.26,452.53,452.77,37556.0
2020-08-07 12:10:00,452.68,454.14,452.05,453.48,54626.0,452.68,454.14,452.05,453.48,54626.0
2020-08-07 12:20:00,453.49,454.04,453.08,453.41,26538.0,453.49,454.04,453.08,453.41,26538.0
2020-08-07 12:30:00,453.4,453.44,452.46,452.5,16170.0,453.4,453.44,452.46,452.5,16170.0
2020-08-07 12:40:00,452.56,452.66,451.0,451.06,12536.0,452.56,452.66,451.0,451.06,12536.0
2020-08-07 12:50:00,450.8,451.19,450.0,450.12,17263.0,450.8,451.19,450.0,450.12,17263.0
2020-08-07 13:00:00,450.01,450.01,448.18,448.18,19775.0,450.01,450.01,448.18,448.18,19775.0
2020-08-07 13:10:00,448.46,449.0,447.45,447.67,28241.0,448.46,449.0,447.45,447.67,28241.0
2020-08-07 13:20:00,447.58,448.69,447.37,448.32,19237.0,447.58,448.69,447.37,448.32,19237.0
2020-08-07 13:30:00,448.18,449.27,447.62,449.06,20800.0,448.18,449.27,447.62,449.06,20800.0
2020-08-07 13:40:00,449.02,449.51,446.56,446.99,29256.0,449.02,449.51,446.56,446.99,29256.0
2020-08-07 13:50:00,446.96,447.6,445.7,446.08,30370.0,446.96,447.6,445.7,446.08,30370.0
2020-08-07 14:00:00,446.22,447.75,446.0,446.95,18717.0,446.22,447.75,446.0,446.95,18717.0
2020-08-07 14:10:00,447.02,448.36,446.86,447.47,20945.0,447.02,448.36,446.86,447.47,20945.0
2020-08-07 14:20:00,447.58,447.73,445.09,445.25,40877.0,447.58,447.73,445.09,445.25,40877.0
2020-08-07 14:30:00,445.4,447.41,445.28,446.99,29186.0,445.4,447.41,445.28,446.99,29186.0
2020-08-07 14:40:00,446.43,446.86,445.81,446.59,26209.0,446.43,446.86,445.81,446.59,26209.0
2020-08-07 14:50:00,446.34,448.1,446.28,447.81,18088.0,446.34,448.1,446.28,447.81,18088.0
2020-08-07 15:00:00,448.0,449.38,447.88,448.98,25406.0,448.0,449.38,447.88,448.98,25406.0
2020-08-07 15:10:00,449.18,449.18,447.87,448.68,18297.0,449.18,449.18,447.87,448.68,18297.0
2020-08-07 15:20:00,448.53,449.3,447.76,447.87,27337.0,448.53,449.3,447.76,447.87,27337.0
2020-08-07 15:30:00,447.86,449.04,447.86,449.04,29551.0,447.86,449.04,447.86,449.04,29551.0
2020-08-07 15:40:00,449.1,450.18,448.85,449.78,55894.0,449.1,450.18,448.85,449.78,55894.0
2020-08-07 15:50:00,449.89,450.0,448.55,449.57,106523.0,449.89,450.0,448.55,449.57,106523.0
2020-08-10 09:30:00,450.02,451.13,447.75,449.17,63127.0,450.02,451.13,447.75,449.17,63127.0
2020-08-10 09:40:00,449.39,450.45,445.48,445.48,30359.0,449.39,450.45,445.48,445.48,30359.0
2020-08-10 09:50:00,445.69,445.97,441.97,443.09,30009.0,445.69,445.97,441.97,443.09,30009.0
2020-08-10 10:00:00,443.15,444.11,440.78,442.45,27472.0,443.15,444.11,440.78,442.45,27472.0
2020-08-10 10:10:00,442.18,442.88,441.25,442.1,16516.0,442.18,442.88,441.25,442.1,16516.0
2020-08-10 10:20:00,442.1,442.81,441.19,442.8,17292.0,442.1,442.81,441.19,442.8,17292.0
2020-08-10 10:30:00,442.91,443.04,440.92,441.0,24035.0,442.91,443.04,440.92,441.0,24035.0
2020-08-10 10:40:00,440.83,441.31,437.56,438.14,28635.0,440.83,441.31,437.56,438.14,28635.0
2020-08-10 10:50:00,438.04,438.74,436.85,437.0,16671.0,438.04,438.74,436.85,437.0,16671.0
2020-08-10 11:00:00,437.0,438.56,436.5,438.09,29910.0,437.0,438.56,436.5,438.09,29910.0
2020-08-10 11:10:00,438.26,438.85,437.32,437.83,19686.0,438.26,438.85,437.32,437.83,19686.0
2020-08-10 11:20:00,437.8,439.88,437.7,439.63,19353.0,437.8,439.88,437.7,439.63,19353.0
2020-08-10 11:30:00,439.62,441.09,439.25,440.4,26232.0,439.62,441.09,439.25,440.4,26232.0
2020-08-10 11:40:00,440.45,440.46,438.65,439.0,8201.0,440.45,440.46,438.65,439.0,8201.0
2020-08-10 11:50:00,439.24,440.71,439.17,439.96,10028.0,439.24,440.71,439.17,439.96,10028.0
2020-08-10 12:00:00,439.96,440.47,439.39,439.71,9453.0,439.96,440.47,439.39,439.71,9453.0
2020-08-10 12:10:00,439.51,439.51,438.4,438.91,12740.0,439.51,439.51,438.4,438.91,12740.0
2020-08-10 12:20:00,438.99,439.21,437.75,437.75,20431.0,438.99,439.21,437.75,437.75,20431.0
2020-08-10 12:30:00,438.11,439.62,437.98,439.37,11008.0,438.11,439.62,437.98,439.37,11008.0
2020-08-10 12:40:00,439.44,441.03,439.43,440.88,13558.0,439.44,441.03,439.43,440.88,13558.0
2020-08-10 12:50:00,440.89,442.49,440.88,441.73,18380.0,440.89,442.49,440.88,441.73,18380.0
2020-08-10 13:00:00,442.03,443.14,441.65,442.95,8465.0,442.03,443.14,441.65,442.95,8465.0
2020-08-10 13:10:00,443.13,443.63,442.32,443.5,17612.0,443.13,443.63,442.32,443.5,17612.0
2020-08-10 13:20:00,443.47,444.25,443.01,443.8,11747.0,443.47,444.25,443.01,443.8,11747.0
2020-08-10 13:30:00,443.88,443.94,442.79,443.09,12188.0,443.88,443.94,442.79,443.09,12188.0
2020-08-10 13:40:00,443.16,443.16,441.81,441.86,6667.0,443.16,443.16,441.81,441.86,6667.0
2020-08-10 13:50:00,441.99,442.64,441.58,442.26,9824.0,441.99,442.64,441.58,442.26,9824.0
2020-08-10 14:00:00,442.32,443.21,442.23,442.64,10590.0,442.32,443.21,442.23,442.64,10590.0
2020-08-10 14:10:00,442.1,442.38,441.6,442.0,7020.0,442.1,442.38,441.6,442.0,7020.0
2020-08-10 14:20:00,442.12,442.39,441.33,441.66,13862.0,442.12,442.39,441.33,441.66,13862.0
2020-08-10 14:30:00,441.58,441.73,440.93,441.07,15248.0,441.58,441.73,440.93,441.07,15248.0
2020-08-10 14:40:00,441.11,441.61,440.13,440.35,13043.0,441.11,441.61,440.13,440.35,13043.0
2020-08-10 14:50:00,440.28,442.07,440.04,441.89,18619.0,440.28,442.07,440.04,441.89,18619.0
2020-08-10 15:00:00,441.9,442.9,441.85,442.55,15649.0,441.9,442.9,441.85,442.55,15649.0
2020-08-10 15:10:00,442.45,442.65,441.75,442.02,13754.0,442.45,442.65,441.75,442.02,13754.0
2020-08-10 15:20:00,442.11,442.64,441.28,441.49,13005.0,442.11,442.64,441.28,441.49,13005.0
2020-08-10 15:30:00,441.64,441.89,440.84,440.98,16350.0,441.64,441.89,440.84,440.98,16350.0
2020-08-10 15:40:00,441.24,441.3,440.71,440.9,20331.0,441.24,441.3,440.71,440.9,20331.0
2020-08-10 15:50:00,440.7,443.34,440.7,443.29,98207.0,440.7,443.34,440.7,443.29,98207.0
2020-08-11 09:30:00,440.26,440.47,433.12,437.04,101672.0,440.26,440.47,433.12,437.04,101672.0
2020-08-11 09:40:00,437.22,437.9,435.1,436.36,64499.0,437.22,437.9,435.1,436.36,64499.0
2020-08-11 09:50:00,436.48,436.9,434.27,435.05,60392.0,436.48,436.9,434.27,435.05,60392.0
2020-08-11 10:00:00,435.0,435.67,431.59,432.99,39617.0,435.0,435.67,431.59,432.99,39617.0
2020-08-11 10:10:00,433.15,435.67,433.01,435.64,26085.0,433.15,435.67,433.01,435.64,26085.0
2020-08-11 10:20:00,435.56,436.99,435.56,436.74,20148.0,435.56,436.99,435.56,436.74,20148.0
2020-08-11 10:30:00,436.66,436.69,434.21,436.13,23740.0,436.66,436.69,434.21,436.13,23740.0
2020-08-11 10:40:00,436.31,436.93,435.3,435.61,18569.0,436.31,436.93,435.3,435.61,18569.0
2020-08-11 10:50:00,435.69,436.83,435.3,436.44,23954.0,435.69,436.83,435.3,436.44,23954.0
2020-08-11 11:00:00,436.42,440.0,436.38,439.94,16999.0,436.42,440.0,436.38,439.94,16999.0
2020-08-11 11:10:00,439.98,441.32,439.64,440.85,50112.0,439.98,441.32,439.64,440.85,50112.0
2020-08-11 11:20:00,440.99,442.79,440.91,441.56,40843.0,440.99,442.79,440.91,441.56,40843.0
2020-08-11 11:30:00,441.56,442.47,440.54,441.64,20145.0,441.56,442.47,440.54,441.64,20145.0
2020-08-11 11:40:00,441.69,441.89,440.79,440.91,17244.0,441.69,441.89,440.79,440.91,17244.0
2020-08-11 11:50:00,440.95,441.16,440.15,440.7,10616.0,440.95,441.16,440.15,440.7,10616.0
2020-08-11 12:00:00,440.8,441.78,440.49,441.78,9597.0,440.8,441.78,440.49,441.78,9597.0
2020-08-11 12:10:00,441.84,443.28,441.59,442.9,11200.0,441.84,443.28,441.59,442.9,11200.0
2020-08-11 12:20:00,442.75,444.05,442.33,443.23,10110.0,442.75,444.05,442.33,443.23,10110.0
2020-08-11 12:30:00,443.13,443.69,442.44,443.43,18150.0,443.13,443.69,442.44,443.43,18150.0
2020-08-11 12:40:00,443.43,444.48,443.33,443.76,15057.0,443.43,444.48,443.33,443.76,15057.0
2020-08-11 12:50:00,443.77,444.22,443.59,444.07,12129.0,443.77,444.22,443.59,444.07,12129.0
2020-08-11 13:00:00,443.66,444.19,443.21,443.62,11591.0,443.66,444.19,443.21,443.62,11591.0
2020-08-11 13:10:00,443.49,443.6,442.25,442.65,10148.0,443.49,443.6,442.25,442.65,10148.0
2020-08-11 13:20:00,442.59,443.7,442.01,443.69,12609.0,442.59,443.7,442.01,443.69,12609.0
2020-08-11 13:30:00,443.68,443.79,441.67,442.14,13914.0,443.68,443.79,441.67,442.14,13914.0
2020-08-11 13:40:00,442.12,442.36,441.23,441.54,6984.0,442.12,442.36,441.23,441.54,6984.0
2020-08-11 13:50:00,441.43,442.86,441.13,442.53,14450.0,441.43,442.86,441.13,442.53,14450.0
2020-08-11 14:00:00,442.77,442.78,442.18,442.66,9194.0,442.77,442.78,442.18,442.66,9194.0
2020-08-11 14:10:00,442.73,442.73,440.76,441.33,17327.0,442.73,442.73,440.76,441.33,17327.0
2020-08-11 14:20:00,441.08,441.24,440.45,440.58,12280.0,441.08,441.24,440.45,440.58,12280.0
2020-08-11 14:30:00,440.65,441.0,439.87,440.53,16540.0,440.65,441.0,439.87,440.53,16540.0
2020-08-11 14:40:00,440.47,441.34,440.47,441.12,8979.0,440.47,441.34,440.47,441.12,8979.0
2020-08-11 14:50:00,441.27,441.45,440.48,441.33,8208.0,441.27,441.45,440.48,441.33,8208.0
2020-08-11 15:00:00,441.25,442.16,440.14,440.28,15613.0,441.25,442.16,440.14,440.28,15613.0
2020-08-11 15:10:00,440.0,440.89,437.7,438.13,19896.0,440.0,440.89,437.7,438.13,19896.0
2020-08-11 15:20:00,438.35,438.82,437.53,438.65,16444.0,438.35,438.82,437.53,438.65,16444.0
2020-08-11 15:30:00,438.69,438.69,436.76,437.2,24409.0,438.69,438.69,436.76,437.2,24409.0
2020-08-11 15:40:00,437.33,437.53,435.64,436.16,29695.0,437.33,437.53,435.64,436.16,29695.0
2020-08-11 15:50:00,435.85,435.85,433.82,435.23,130525.0,435.85,435.85,433.82,435.23,130525.0
2020-08-12 09:30:00,437.37,440.9,437.37,439.45,64447.0,437.37,440.9,437.37,439.45,64447.0
2020-08-12 09:40:00,439.58,441.57,438.19,441.5,23168.0,439.58,441.57,438.19,441.5,23168.0
2020-08-12 09:50:00,441.5,443.32,440.92,442.81,39346.0,441.5,443.32,440.92,442.81,39346.0
2020-08-12 10:00:00,443.33,444.31,442.38,442.58,21984.0,443.33,444.31,442.38,442.58,21984.0
2020-08-12 10:10:00,442.43,443.48,441.28,442.48,19989.0,442.43,443.48,441.28,442.48,19989.0
2020-08-12 10:20:00,442.76,444.43,441.99,443.87,22798.0,442.76,444.43,441.99,443.87,22798.0
2020-08-12 10:30:00,444.1,445.15,444.0,444.95,28422.0,444.1,445.15,444.0,444.95,28422.0
2020-08-12 10:40:00,444.93,445.41,443.68,444.23,24704.0,444.93,445.41,443.68,444.23,24704.0
2020-08-12 10:50:00,444.54,445.94,444.17,445.25,26782.0,444.54,445.94,444.17,445.25,26782.0
2020-08-12 11:00:00,445.39,445.98,444.42,445.5,16136.0,445.39,445.98,444.42,445.5,16136.0
2020-08-12 11:10:00,445.69,446.18,445.15,446.12,20397.0,445.69,446.18,445.15,446.12,20397.0
2020-08-12 11:20:00,445.98,446.43,445.18,445.5,18039.0,445.98,446.43,445.18,445.5,18039.0
2020-08-12 11:30:00,445.39,446.5,445.38,446.02,11200.0,445.39,446.5,445.38,446.02,11200.0
2020-08-12 11:40:00,446.12,446.5,445.55,446.12,11975.0,446.12,446.5,445.55,446.12,11975.0
2020-08-12 11:50:00,446.29,447.0,446.05,446.57,14134.0,446.29,447.0,446.05,446.57,14134.0
2020-08-12 12:00:00,446.52,447.48,446.32,447.33,19039.0,446.52,447.48,446.32,447.33,19039.0
2020-08-12 12:10:00,447.4,447.56,446.72,447.06,12713.0,447.4,447.56,446.72,447.06,12713.0
2020-08-12 12:20:00,447.33,447.93,447.31,447.73,14396.0,447.33,447.93,447.31,447.73,14396.0
2020-08-12 12:30:00,447.81,447.88,447.14,447.75,9120.0,447.81,447.88,447.14,447.75,9120.0
2020-08-12 12:40:00,447.69,447.75,445.91,446.22,9912.0,447.69,447.75,445.91,446.22,9912.0
2020-08-12 12:50:00,446.1,446.44,445.04,445.26,8800.0,446.1,446.44,445.04,445.26,8800.0
2020-08-12 13:00:00,445.22,445.84,444.83,445.09,10967.0,445.22,445.84,444.83,445.09,10967.0
2020-08-12 13:10:00,444.95,445.65,444.51,444.51,9710.0,444.95,445.65,444.51,444.51,9710.0
2020-08-12 13:20:00,444.7,444.97,443.51,444.08,13291.0,444.7,444.97,443.51,444.08,13291.0
2020-08-12 13:30:00,444.11,444.25,443.66,444.12,12575.0,444.11,444.25,443.66,444.12,12575.0
2020-08-12 13:40:00,444.09,445.45,444.08,445.21,7733.0,444.09,445.45,444.08,445.21,7733.0
2020-08-12 13:50:00,445.1,446.27,445.04,446.27,10163.0,445.1,446.27,445.04,446.27,10163.0
2020-08-12 14:00:00,446.25,446.83,445.3,445.3,11900.0,446.25,446.83,445.3,445.3,11900.0
2020-08-12 14:10:00,445.45,446.09,445.37,445.78,14995.0,445.45,446.09,445.37,445.78,14995.0
2020-08-12 14:20:00,445.7,446.4,445.62,446.0,10228.0,445.7,446.4,445.62,446.0,10228.0
2020-08-12 14:30:00,446.07,446.15,444.55,444.83,13849.0,446.07,446.15,444.55,444.83,13849.0
2020-08-12 14:40:00,444.9,445.43,444.9,445.05,8205.0,444.9,445.43,444.9,445.05,8205.0
2020-08-12 14:50:00,444.93,445.07,444.06,444.92,22759.0,444.93,445.07,444.06,444.92,22759.0
2020-08-12 15:00:00,445.03,445.4,444.55,444.55,16567.0,445.03,445.4,444.55,444.55,16567.0
2020-08-12 15:10:00,444.46,446.22,444.46,446.22,14670.0,444.46,446.22,444.46,446.22,14670.0
2020-08-12 15:20:00,446.09,446.09,445.23,445.47,17151.0,446.09,446.09,445.23,445.47,17151.0
2020-08-12 15:30:00,445.66,445.8,444.11,445.09,29620.0,445.66,445.8,444.11,445.09,29620.0
2020-08-12 15:40:00,445.11,445.5,444.64,444.96,27537.0,445.11,445.5,444.64,444.96,27537.0
2020-08-12 15:50:00,445.04,446.14,444.41,445.36,76353.0,445.04,446.14,444.41,445.36,76353.0
2020-08-13 09:30:00,448.28,455.3,446.07,455.23,112920.0,448.28,455.3,446.07,455.23,112920.0
2020-08-13 09:40:00,455.14,455.9,452.29,452.31,36885.0,455.14,455.9,452.29,452.31,36885.0
2020-08-13 09:50:00,452.37,454.15,451.18,454.15,35803.0,452.37,454.15,451.18,454.15,35803.0
2020-08-13 10:00:00,454.0,454.11,451.32,451.52,47964.0,454.0,454.11,451.32,451.52,47964.0
2020-08-13 10:10:00,451.65,452.18,450.21,451.01,27076.0,451.65,452.18,450.21,451.01,27076.0
2020-08-13 10:20:00,451.33,453.69,451.09,453.69,21409.0,451.33,453.69,451.09,453.69,21409.0
2020-08-13 10:30:00,453.42,454.51,453.02,453.97,19911.0,453.42,454.51,453.02,453.97,19911.0
2020-08-13 10:40:00,453.68,454.17,453.01,454.04,16175.0,453.68,454.17,453.01,454.04,16175.0
2020-08-13 10:50:00,454.14,454.14,452.68,453.41,11969.0,454.14,454.14,452.68,453.41,11969.0
2020-08-13 11:00:00,453.25,454.46,453.25,454.06,12859.0,453.25,454.46,453.25,454.06,12859.0
2020-08-13 11:10:00,453.86,454.85,453.35,454.46,19762.0,453.86,454.85,453.35,454.46,19762.0
2020-08-13 11:20:00,454.39,454.57,453.0,453.3,12271.0,454.39,454.57,453.0,453.3,12271.0
2020-08-13 11:30:00,453.38,453.52,452.27,453.35,16005.0,453.38,453.52,452.27,453.35,16005.0
2020-08-13 11:40:00,453.3,453.48,452.22,452.64,13025.0,453.3,453.48,452.22,452.64,13025.0
2020-08-13 11:50:00,452.65,452.84,452.24,452.68,15731.0,452.65,452.84,452.24,452.68,15731.0
2020-08-13 12:00:00,452.7,453.6,452.62,452.89,30015.0,452.7,453.6,452.62,452.89,30015.0
2020-08-13 12:10:00,452.81,453.81,452.36,453.54,15863.0,452.81,453.81,452.36,453.54,15863.0
2020-08-13 12:20:00,453.75,454.0,453.36,453.75,10289.0,453.75,454.0,453.36,453.75,10289.0
2020-08-13 12:30:00,453.53,454.5,453.53,454.23,7946.0,453.53,454.5,453.53,454.23,7946.0
2020-08-13 12:40:00,454.3,454.62,454.12,454.3,8352.0,454.3,454.62,454.12,454.3,8352.0
2020-08-13 12:50:00,454.04,454.54,453.64,454.54,6406.0,454.04,454.54,453.64,454.54,6406.0
2020-08-13 13:00:00,454.64,454.75,453.28,453.3,10857.0,454.64,454.75,453.28,453.3,10857.0
2020-08-13 13:10:00,453.14,453.89,452.62,452.92,10277.0,453.14,453.89,452.62,452.92,10277.0
2020-08-13 13:20:00,452.87,453.3,451.96,452.47,14114.0,452.87,453.3,451.96,452.47,14114.0
2020-08-13 13:30:00,452.4,452.63,450.57,451.4,20702.0,452.4,452.63,450.57,451.4,20702.0
2020-08-13 13:40:00,451.24,451.82,450.8,451.75,10434.0,451.24,451.82,450.8,451.75,10434.0
2020-08-13 13:50:00,451.65,452.0,451.19,451.32,13518.0,451.65,452.0,451.19,451.32,13518.0
2020-08-13 14:00:00,451.63,451.75,450.14,450.36,10976.0,451.63,451.75,450.14,450.36,10976.0
2020-08-13 14:10:00,450.18,450.49,449.34,449.87,13744.0,450.18,450.49,449.34,449.87,13744.0
2020-08-13 14:20:00,450.03,450.33,448.31,450.33,10806.0,450.03,450.33,448.31,450.33,10806.0
2020-08-13 14:30:00,450.24,450.86,449.52,449.88,14234.0,450.24,450.86,449.52,449.88,14234.0
2020-08-13 14:40:00,449.92,451.04,449.76,450.0,17646.0,449.92,451.04,449.76,450.0,17646.0
2020-08-13 14:50:00,450.08,450.08,448.63,449.65,12696.0,450.08,450.08,448.63,449.65,12696.0
2020-08-13 15:00:00,449.45,450.17,449.14,449.78,11177.0,449.45,450.17,449.14,449.78,11177.0
2020-08-13 15:10:00,449.88,450.41,449.38,450.24,16475.0,449.88,450.41,449.38,450.24,16475.0
2020-08-13 15:20:00,450.28,450.5,449.86,450.43,22427.0,450.28,450.5,449.86,450.43,22427.0
2020-08-13 15:30:00,450.46,450.86,449.83,450.38,31235.0,450.46,450.86,449.83,450.38,31235.0
2020-08-13 15:40:00,450.3,450.53,449.62,449.9,23357.0,450.3,450.53,449.62,449.9,23357.0
2020-08-13 15:50:00,450.23,450.75,449.72,450.2,98353.0,450.23,450.75,449.72,450.2,98353.0
2020-08-14 09:30:00,451.39,452.82,450.18,452.21,52204.0,451.39,452.82,450.18,452.21,52204.0
2020-08-14 09:40:00,452.0,452.29,449.03,449.19,18200.0,452.0,452.29,449.03,449.19,18200.0
2020-08-14 09:50:00,449.35,450.39,448.45,450.12,15070.0,449.35,450.39,448.45,450.12,15070.0
2020-08-14 10:00:00,450.25,450.98,448.07,448.08,12592.0,450.25,450.98,448.07,448.08,12592.0
2020-08-14 10:10:00,448.56,449.61,446.78,446.88,14284.0,448.56,449.61,446.78,446.88,14284.0
2020-08-14 10:20:00,446.91,446.94,445.29,445.29,13077.0,446.91,446.94,445.29,445.29,13077.0
2020-08-14 10:30:00,445.15,446.39,444.42,445.79,11463.0,445.15,446.39,444.42,445.79,11463.0
2020-08-14 10:40:00,446.0,447.85,446.0,447.6,18008.0,446.0,447.85,446.0,447.6,18008.0
2020-08-14 10:50:00,447.53,448.02,445.56,446.17,7695.0,447.53,448.02,445.56,446.17,7695.0
2020-08-14 11:00:00,445.83,447.0,444.95,446.73,17788.0,445.83,447.0,444.95,446.73,17788.0
2020-08-14 11:10:00,447.1,447.63,446.17,446.29,7299.0,447.1,447.63,446.17,446.29,7299.0
2020-08-14 11:20:00,446.18,447.25,446.18,446.85,6071.0,446.18,447.25,446.18,446.85,6071.0
2020-08-14 11:30:00,446.85,447.59,446.45,446.93,10921.0,446.85,447.59,446.45,446.93,10921.0
2020-08-14 11:40:00,446.93,447.16,446.12,446.37,5651.0,446.93,447.16,446.12,446.37,5651.0
2020-08-14 11:50:00,446.31,446.56,445.5,445.82,3666.0,446.31,446.56,445.5,445.82,3666.0
2020-08-14 12:00:00,446.18,447.14,446.04,446.78,12297.0,446.18,447.14,446.04,446.78,12297.0
2020-08-14 12:10:00,446.99,446.99,446.08,446.22,10618.0,446.99,446.99,446.08,446.22,10618.0
2020-08-14 12:20:00,446.35,447.0,446.17,446.55,7893.0,446.35,447.0,446.17,446.55,7893.0
2020-08-14 12:30:00,446.93,448.31,446.9,448.03,8355.0,446.93,448.31,446.9,448.03,8355.0
2020-08-14 12:40:00,447.88,448.4,447.7,447.97,6119.0,447.88,448.4,447.7,447.97,6119.0
2020-08-14 12:50:00,448.0,448.47,447.58,448.41,12893.0,448.0,448.47,447.58,448.41,12893.0
2020-08-14 13:00:00,448.3,448.38,447.16,447.22,9278.0,448.3,448.38,447.16,447.22,9278.0
2020-08-14 13:10:00,447.12,447.86,446.92,447.81,9147.0,447.12,447.86,446.92,447.81,9147.0
2020-08-14 13:20:00,447.8,448.2,447.53,447.77,5980.0,447.8,448.2,447.53,447.77,5980.0
2020-08-14 13:30:00,447.81,448.19,446.79,447.12,10741.0,447.81,448.19,446.79,447.12,10741.0
2020-08-14 13:40:00,447.22,447.22,446.33,446.62,6653.0,447.22,447.22,446.33,446.62,6653.0
2020-08-14 13:50:00,446.32,447.14,446.2,447.02,4744.0,446.32,447.14,446.2,447.02,4744.0
2020-08-14 14:00:00,447.07,447.07,446.43,446.79,5635.0,447.07,447.07,446.43,446.79,5635.0
2020-08-14 14:10:00,446.79,447.49,446.45,446.48,4898.0,446.79,447.49,446.45,446.48,4898.0
2020-08-14 14:20:00,446.52,446.79,446.15,446.69,5167.0,446.52,446.79,446.15,446.69,5167.0
2020-08-14 14:30:00,446.84,447.32,446.7,446.96,9676.0,446.84,447.32,446.7,446.96,9676.0
2020-08-14 14:40:00,446.9,446.9,446.36,446.69,6009.0,446.9,446.9,446.36,446.69,6009.0
2020-08-14 14:50:00,446.64,447.11,446.64,447.01,4826.0,446.64,447.11,446.64,447.01,4826.0
2020-08-14 15:00:00,447.16,447.44,446.61,446.88,8109.0,447.16,447.44,446.61,446.88,8109.0
2020-08-14 15:10:00,446.93,446.93,446.13,446.22,11872.0,446.93,446.93,446.13,446.22,11872.0
2020-08-14 15:20:00,446.21,447.03,446.19,446.65,8350.0,446.21,447.03,446.19,446.65,8350.0
2020-08-14 15:30:00,446.4,446.75,446.28,446.39,8761.0,446.4,446.75,446.28,446.39,8761.0
2020-08-14 15:40:00,446.33,446.51,445.88,445.98,17347.0,446.33,446.51,445.88,445.98,17347.0
2020-08-14 15:50:00,445.75,448.1,445.63,447.5,84844.0,445.75,448.1,445.63,447.5,84844.0
2020-08-17 09:30:00,450.62,452.49,449.2,452.3,59052.0,450.62,452.49,449.2,452.3,59052.0
2020-08-17 09:40:00,451.63,453.63,451.53,452.92,35053.0,451.63,453.63,451.53,452.92,35053.0
2020-08-17 09:50:00,453.18,454.93,453.02,454.45,41146.0,453.18,454.93,453.02,454.45,41146.0
2020-08-17 10:00:00,454.58,456.1,454.41,454.96,35028.0,454.58,456.1,454.41,454.96,35028.0
2020-08-17 10:10:00,454.87,455.04,453.91,454.23,24614.0,454.87,455.04,453.91,454.23,24614.0
2020-08-17 10:20:00,454.18,454.62,453.62,453.97,24373.0,454.18,454.62,453.62,453.97,24373.0
2020-08-17 10:30:00,454.04,455.0,454.03,454.91,41883.0,454.04,455.0,454.03,454.91,41883.0
2020-08-17 10:40:00,454.83,454.93,453.61,453.86,10669.0,454.83,454.93,453.61,453.86,10669.0
2020-08-17 10:50:00,453.95,454.74,453.16,453.38,20707.0,453.95,454.74,453.16,453.38,20707.0
2020-08-17 11:00:00,453.24,453.24,451.99,452.26,12688.0,453.24,453.24,451.99,452.26,12688.0
2020-08-17 11:10:00,452.38,453.4,452.05,453.33,8395.0,452.38,453.4,452.05,453.33,8395.0
2020-08-17 11:20:00,453.3,453.42,452.34,453.34,14839.0,453.3,453.42,452.34,453.34,14839.0
2020-08-17 11:30:00,453.4,453.53,452.28,452.55,9258.0,453.4,453.53,452.28,452.55,9258.0
2020-08-17 11:40:00,452.97,452.99,452.35,452.79,6880.0,452.97,452.99,452.35,452.79,6880.0
2020-08-17 11:50:00,452.64,453.23,452.55,453.16,5378.0,452.64,453.23,452.55,453.16,5378.0
2020-08-17 12:00:00,453.05,453.16,452.51,452.51,9257.0,453.05,453.16,452.51,452.51,9257.0
2020-08-17 12:10:00,452.47,452.47,451.96,452.02,11562.0,452.47,452.47,451.96,452.02,11562.0
2020-08-17 12:20:00,452.04,452.51,451.88,452.16,11047.0,452.04,452.51,451.88,452.16,11047.0
2020-08-17 12:30:00,452.03,452.15,451.87,452.01,5311.0,452.03,452.15,451.87,452.01,5311.0
2020-08-17 12:40:00,452.23,452.79,451.81,452.39,15184.0,452.23,452.79,451.81,452.39,15184.0
2020-08-17 12:50:00,452.29,452.48,452.0,452.04,6159.0,452.29,452.48,452.0,452.04,6159.0
2020-08-17 13:00:00,452.13,452.57,452.06,452.41,7529.0,452.13,452.57,452.06,452.41,7529.0
2020-08-17 13:10:00,452.43,452.55,451.68,451.95,23310.0,452.43,452.55,451.68,451.95,23310.0
2020-08-17 13:20:00,451.88,452.35,451.67,452.22,12438.0,451.88,452.35,451.67,452.22,12438.0
2020-08-17 13:30:00,452.27,452.84,452.1,452.55,10975.0,452.27,452.84,452.1,452.55,10975.0
2020-08-17 13:40:00,452.57,452.66,451.92,452.25,6393.0,452.57,452.66,451.92,452.25,6393.0
2020-08-17 13:50:00,451.93,452.35,451.75,452.2,6994.0,451.93,452.35,451.75,452.2,6994.0
2020-08-17 14:00:00,452.2,452.21,451.71,451.88,11908.0,452.2,452.21,451.71,451.88,11908.0
2020-08-17 14:10:00,451.98,452.38,451.98,452.36,7247.0,451.98,452.38,451.98,452.36,7247.0
2020-08-17 14:20:00,452.32,452.48,451.92,452.26,7728.0,452.32,452.48,451.92,452.26,7728.0
2020-08-17 14:30:00,452.35,452.55,452.27,452.46,11889.0,452.35,452.55,452.27,452.46,11889.0
2020-08-17 14:40:00,452.36,452.43,451.75,451.75,9068.0,452.36,452.43,451.75,451.75,9068.0
2020-08-17 14:50:00,451.74,452.05,451.37,451.82,7001.0,451.74,452.05,451.37,451.82,7001.0
2020-08-17 15:00:00,451.86,451.98,451.47,451.8,6585.0,451.86,451.98,451.47,451.8,6585.0
2020-08-17 15:10:00,451.79,451.96,451.29,451.69,14677.0,451.79,451.96,451.29,451.69,14677.0
2020-08-17 15:20:00,451.6,452.07,451.45,452.07,11515.0,451.6,452.07,451.45,452.07,11515.0
2020-08-17 15:30:00,452.08,452.26,451.78,451.99,15204.0,452.08,452.26,451.78,451.99,15204.0
2020-08-17 15:40:00,452.05,452.4,452.01,452.11,32750.0,452.05,452.4,452.01,452.11,32750.0
2020-08-17 15:50:00,452.08,452.38,451.34,451.61,97719.0,452.08,452.38,451.34,451.61,97719.0
2020-08-18 09:30:00,454.79,457.38,452.84,456.46,91894.0,454.79,457.38,452.84,456.46,91894.0
2020-08-18 09:40:00,456.68,459.16,456.19,459.09,80109.0,456.68,459.16,456.19,459.09,80109.0
2020-08-18 09:50:00,458.93,459.08,455.81,457.08,48693.0,458.93,459.08,455.81,457.08,48693.0
2020-08-18 10:00:00,457.42,457.74,454.85,455.01,33630.0,457.42,457.74,454.85,455.01,33630.0
2020-08-18 10:10:00,454.75,456.6,454.75,456.34,9807.0,454.75,456.6,454.75,456.34,9807.0
2020-08-18 10:20:00,456.18,456.27,454.26,454.46,9081.0,456.18,456.27,454.26,454.46,9081.0
2020-08-18 10:30:00,454.25,455.61,453.95,455.47,10070.0,454.25,455.61,453.95,455.47,10070.0
2020-08-18 10:40:00,455.44,456.23,454.66,456.23,13869.0,455.44,456.23,454.66,456.23,13869.0
2020-08-18 10:50:00,456.53,456.84,456.04,456.75,10001.0,456.53,456.84,456.04,456.75,10001.0
2020-08-18 11:00:00,456.82,458.02,456.6,457.65,12509.0,456.82,458.02,456.6,457.65,12509.0
2020-08-18 11:10:00,457.97,457.97,456.68,456.96,9219.0,457.97,457.97,456.68,456.96,9219.0
2020-08-18 11:20:00,456.82,457.39,456.4,457.14,17676.0,456.82,457.39,456.4,457.14,17676.0
2020-08-18 11:30:00,457.14,457.8,456.86,457.4,9077.0,457.14,457.8,456.86,457.4,9077.0
2020-08-18 11:40:00,457.48,457.62,456.7,456.7,7841.0,457.48,457.62,456.7,456.7,7841.0
2020-08-18 11:50:00,456.72,457.37,456.61,457.06,11368.0,456.72,457.37,456.61,457.06,11368.0
2020-08-18 12:00:00,457.11,458.21,456.69,457.97,28648.0,457.11,458.21,456.69,457.97,28648.0
2020-08-18 12:10:00,457.81,458.14,457.31,457.74,8601.0,457.81,458.14,457.31,457.74,8601.0
2020-08-18 12:20:00,457.83,458.14,457.7,457.81,11966.0,457.83,458.14,457.7,457.81,11966.0
2020-08-18 12:30:00,457.91,458.81,457.9,458.21,14882.0,457.91,458.81,457.9,458.21,14882.0
2020-08-18 12:40:00,457.96,458.31,457.7,458.01,12349.0,457.96,458.31,457.7,458.01,12349.0
2020-08-18 12:50:00,458.1,458.26,457.75,458.09,7577.0,458.1,458.26,457.75,458.09,7577.0
2020-08-18 13:00:00,458.01,458.97,457.82,458.95,20583.0,458.01,458.97,457.82,458.95,20583.0
2020-08-18 13:10:00,458.95,459.01,458.61,458.85,16136.0,458.95,459.01,458.61,458.85,16136.0
2020-08-18 13:20:00,458.85,458.87,458.17,458.45,11117.0,458.85,458.87,458.17,458.45,11117.0
2020-08-18 13:30:00,458.51,458.74,458.41,458.67,16648.0,458.51,458.74,458.41,458.67,16648.0
2020-08-18 13:40:00,458.68,458.97,458.07,458.86,17111.0,458.68,458.97,458.07,458.86,17111.0
2020-08-18 13:50:00,458.87,459.1,458.71,458.86,11529.0,458.87,459.1,458.71,458.86,11529.0
2020-08-18 14:00:00,458.78,458.79,458.36,458.45,14799.0,458.78,458.79,458.36,458.45,14799.0
2020-08-18 14:10:00,458.52,458.57,458.06,458.34,16730.0,458.52,458.57,458.06,458.34,16730.0
2020-08-18 14:20:00,458.42,459.42,458.4,459.42,29085.0,458.42,459.42,458.4,459.42,29085.0
2020-08-18 14:30:00,459.51,460.3,459.51,460.15,42604.0,459.51,460.3,459.51,460.15,42604.0
2020-08-18 14:40:00,460.17,461.5,460.08,461.46,37164.0,460.17,461.5,460.08,461.46,37164.0
2020-08-18 14:50:00,461.46,461.55,460.93,461.52,42250.0,461.46,461.55,460.93,461.52,42250.0
2020-08-18 15:00:00,461.45,461.63,461.24,461.37,36250.0,461.45,461.63,461.24,461.37,36250.0
2020-08-18 15:10:00,461.37,463.42,461.37,463.33,44239.0,461.37,463.42,461.37,463.33,44239.0
2020-08-18 15:20:00,463.42,463.92,463.15,463.92,46410.0,463.42,463.92,463.15,463.92,46410.0
2020-08-18 15:30:00,463.87,464.01,463.34,463.48,65343.0,463.87,464.01,463.34,463.48,65343.0
2020-08-18 15:40:00,463.39,464.5,463.38,464.2,77291.0,463.39,464.5,463.38,464.2,77291.0
2020-08-18 15:50:00,464.16,464.16,463.23,463.89,146160.0,464.16,464.16,463.23,463.89,146160.0
2020-08-19 09:30:00,464.29,466.42,463.83,463.87,76021.0,464.29,466.42,463.83,463.87,76021.0
2020-08-19 09:40:00,463.82,464.47,458.62,458.78,41013.0,463.82,464.47,458.62,458.78,41013.0
2020-08-19 09:50:00,458.98,460.19,457.69,458.34,26139.0,458.98,460.19,457.69,458.34,26139.0
2020-08-19 10:00:00,458.57,460.2,457.58,460.07,15606.0,458.57,460.2,457.58,460.07,15606.0
2020-08-19 10:10:00,459.85,461.59,459.2,461.59,18130.0,459.85,461.59,459.2,461.59,18130.0
2020-08-19 10:20:00,461.2,462.64,460.81,462.63,12584.0,461.2,462.64,460.81,462.63,12584.0
2020-08-19 10:30:00,462.55,462.55,461.51,461.73,9938.0,462.55,462.55,461.51,461.73,9938.0
2020-08-19 10:40:00,461.66,461.76,460.28,461.66,20562.0,461.66,461.76,460.28,461.66,20562.0
2020-08-19 10:50:00,461.61,461.94,461.12,461.55,4494.0,461.61,461.94,461.12,461.55,4494.0
2020-08-19 11:00:00,461.8,462.1,460.84,461.9,10666.0,461.8,462.1,460.84,461.9,10666.0
2020-08-19 11:10:00,461.83,462.38,461.32,462.11,8629.0,461.83,462.38,461.32,462.11,8629.0
2020-08-19 11:20:00,462.28,463.37,462.28,463.31,8285.0,462.28,463.37,462.28,463.31,8285.0
2020-08-19 11:30:00,463.31,463.92,463.04,463.89,10604.0,463.31,463.92,463.04,463.89,10604.0
2020-08-19 11:40:00,464.05,465.16,464.05,465.0,21072.0,464.05,465.16,464.05,465.0,21072.0
2020-08-19 11:50:00,464.9,466.27,464.7,466.07,24093.0,464.9,466.27,464.7,466.07,24093.0
2020-08-19 12:00:00,466.12,466.4,465.91,466.04,15487.0,466.12,466.4,465.91,466.04,15487.0
2020-08-19 12:10:00,466.08,466.13,465.27,465.99,18061.0,466.08,466.13,465.27,465.99,18061.0
2020-08-19 12:20:00,466.05,466.33,465.27,465.44,11699.0,466.05,466.33,465.27,465.44,11699.0
2020-08-19 12:30:00,465.42,466.11,465.18,466.11,11131.0,465.42,466.11,465.18,466.11,11131.0
2020-08-19 12:40:00,466.18,466.83,465.86,466.02,18624.0,466.18,466.83,465.86,466.02,18624.0
2020-08-19 12:50:00,466.15,466.8,466.15,466.72,10108.0,466.15,466.8,466.15,466.72,10108.0
2020-08-19 13:00:00,466.67,466.67,465.39,465.6,19143.0,466.67,466.67,465.39,465.6,19143.0
2020-08-19 13:10:00,465.62,466.53,465.52,466.5,9800.0,465.62,466.53,465.52,466.5,9800.0
2020-08-19 13:20:00,466.39,466.72,466.08,466.29,11497.0,466.39,466.72,466.08,466.29,11497.0
2020-08-19 13:30:00,466.28,466.83,466.21,466.71,18437.0,466.28,466.83,466.21,466.71,18437.0
2020-08-19 13:40:00,466.79,467.16,466.63,467.08,14010.0,466.79,467.16,466.63,467.08,14010.0
2020-08-19 13:50:00,467.0,468.08,466.86,467.79,22724.0,467.0,468.08,466.86,467.79,22724.0
2020-08-19 14:00:00,467.89,468.11,465.85,466.62,36451.0,467.89,468.11,465.85,466.62,36451.0
2020-08-19 14:10:00,466.12,466.33,463.3,463.5,23650.0,466.12,466.33,463.3,463.5,23650.0
2020-08-19 14:20:00,463.42,463.92,461.1,463.5,42894.0,463.42,463.92,461.1,463.5,42894.0
2020-08-19 14:30:00,463.53,464.17,463.11,463.52,27398.0,463.53,464.17,463.11,463.52,27398.0
2020-08-19 14:40:00,463.64,464.28,463.12,464.08,13153.0,463.64,464.28,463.12,464.08,13153.0
2020-08-19 14:50:00,464.21,465.37,464.0,464.63,23722.0,464.21,465.37,464.0,464.63,23722.0
2020-08-19 15:00:00,464.42,464.72,463.42,464.17,19304.0,464.42,464.72,463.42,464.17,19304.0
2020-08-19 15:10:00,464.38,464.38,463.3,463.67,18643.0,464.38,464.38,463.3,463.67,18643.0
2020-08-19 15:20:00,463.64,463.79,462.58,462.94,22167.0,463.64,463.79,462.58,462.94,22167.0
2020-08-19 15:30:00,462.99,463.79,462.88,463.17,27268.0,462.99,463.79,462.88,463.17,27268.0
2020-08-19 15:40:00,463.11,464.35,462.61,462.67,41891.0,463.11,464.35,462.61,462.67,41891.0
2020-08-19 15:50:00,462.13,463.4,461.61,462.01,186469.0,462.13,463.4,461.61,462.01,186469.0
2020-08-20 09:30:00,460.99,463.92,458.88,463.3,56324.0,460.99,463.92,458.88,463.3,56324.0
2020-08-20 09:40:00,463.09,464.13,461.88,463.7,15315.0,463.09,464.13,461.88,463.7,15315.0
2020-08-20 09:50:00,463.5,463.5,462.3,462.9,12116.0,463.5,463.5,462.3,462.9,12116.0
2020-08-20 10:00:00,462.58,464.55,462.22,463.73,19944.0,462.58,464.55,462.22,463.73,19944.0
2020-08-20 10:10:00,463.78,464.21,462.87,463.85,6740.0,463.78,464.21,462.87,463.85,6740.0
2020-08-20 10:20:00,463.91,464.65,463.73,464.32,11994.0,463.91,464.65,463.73,464.32,11994.0
2020-08-20 10:30:00,464.46,465.43,464.19,465.43,20309.0,464.46,465.43,464.19,465.43,20309.0
2020-08-20 10:40:00,465.23,466.67,464.55,466.67,16883.0,465.23,466.67,464.55,466.67,16883.0
2020-08-20 10:50:00,466.73,468.5,466.73,468.28,25947.0,466.73,468.5,466.73,468.28,25947.0
2020-08-20 11:00:00,468.54,468.77,467.02,467.34,23911.0,468.54,468.77,467.02,467.34,23911.0
2020-08-20 11:10:00,467.1,467.47,465.96,466.23,19501.0,467.1,467.47,465.96,466.23,19501.0
2020-08-20 11:20:00,466.11,467.05,465.83,466.75,10351.0,466.11,467.05,465.83,466.75,10351.0
2020-08-20 11:30:00,466.81,468.2,466.6,468.04,14690.0,466.81,468.2,466.6,468.04,14690.0
2020-08-20 11:40:00,468.09,468.14,467.27,467.89,10281.0,468.09,468.14,467.27,467.89,10281.0
2020-08-20 11:50:00,467.97,469.28,467.96,468.97,29793.0,467.97,469.28,467.96,468.97,29793.0
2020-08-20 12:00:00,468.91,468.99,467.79,467.91,17888.0,468.91,468.99,467.79,467.91,17888.0
2020-08-20 12:10:00,467.87,468.29,466.96,467.07,11343.0,467.87,468.29,466.96,467.07,11343.0
2020-08-20 12:20:00,466.99,467.84,466.89,467.29,5049.0,466.99,467.84,466.89,467.29,5049.0
2020-08-20 12:30:00,467.12,467.35,466.67,467.25,8175.0,467.12,467.35,466.67,467.25,8175.0
2020-08-20 12:40:00,467.35,467.36,466.41,466.51,14182.0,467.35,467.36,466.41,466.51,14182.0
2020-08-20 12:50:00,466.37,466.78,466.0,466.43,7690.0,466.37,466.78,466.0,466.43,7690.0
2020-08-20 13:00:00,466.56,466.85,466.07,466.33,9789.0,466.56,466.85,466.07,466.33,9789.0
2020-08-20 13:10:00,466.38,468.0,466.35,468.0,7323.0,466.38,468.0,466.35,468.0,7323.0
2020-08-20 13:20:00,467.89,469.37,467.86,468.83,16474.0,467.89,469.37,467.86,468.83,16474.0
2020-08-20 13:30:00,468.86,469.43,468.71,469.43,15839.0,468.86,469.43,468.71,469.43,15839.0
2020-08-20 13:40:00,469.31,470.32,469.3,469.31,34115.0,469.31,470.32,469.3,469.31,34115.0
2020-08-20 13:50:00,469.37,471.15,469.31,470.92,41572.0,469.37,471.15,469.31,470.92,41572.0
2020-08-20 14:00:00,470.82,472.0,470.12,471.99,69848.0,470.82,472.0,470.12,471.99,69848.0
2020-08-20 14:10:00,471.91,472.17,471.0,472.01,36851.0,471.91,472.17,471.0,472.01,36851.0
2020-08-20 14:20:00,472.16,473.99,471.98,473.98,54473.0,472.16,473.99,471.98,473.98,54473.0
2020-08-20 14:30:00,473.98,474.1,473.4,473.59,30356.0,473.98,474.1,473.4,473.59,30356.0
2020-08-20 14:40:00,473.62,475.25,473.22,474.76,55107.0,473.62,475.25,473.22,474.76,55107.0
2020-08-20 14:50:00,474.64,475.84,474.57,475.74,43287.0,474.64,475.84,474.57,475.74,43287.0
2020-08-20 15:00:00,475.64,477.08,475.44,477.01,59637.0,475.64,477.08,475.44,477.01,59637.0
2020-08-20 15:10:00,477.01,477.87,476.86,476.86,74239.0,477.01,477.87,476.86,476.86,74239.0
2020-08-20 15:20:00,476.92,477.69,476.39,477.42,70820.0,476.92,477.69,476.39,477.42,70820.0
2020-08-20 15:30:00,477.4,478.54,477.28,478.39,78436.0,477.4,478.54,477.28,478.39,78436.0
2020-08-20 15:40:00,478.44,479.42,478.19,478.3,117567.0,478.44,479.42,478.19,478.3,117567.0
2020-08-20 15:50:00,477.98,479.8,477.68,478.67,249756.0,477.98,479.8,477.68,478.67,249756.0
2020-08-21 09:30:00,476.32,477.28,471.42,472.0,233250.0,476.32,477.28,471.42,472.0,233250.0
2020-08-21 09:40:00,471.93,475.48,471.24,472.55,43203.0,471.93,475.48,471.24,472.55,43203.0
2020-08-21 09:50:00,472.75,473.97,471.52,473.72,40423.0,472.75,473.97,471.52,473.72,40423.0
2020-08-21 10:00:00,473.51,474.44,472.2,473.35,40876.0,473.51,474.44,472.2,473.35,40876.0
2020-08-21 10:10:00,473.25,473.43,471.66,472.49,29970.0,473.25,473.43,471.66,472.49,29970.0
2020-08-21 10:20:00,472.53,474.48,472.34,474.25,17495.0,472.53,474.48,472.34,474.25,17495.0
2020-08-21 10:30:00,474.39,476.39,474.39,475.5,41821.0,474.39,476.39,474.39,475.5,41821.0
2020-08-21 10:40:00,475.68,476.59,474.95,475.76,25735.0,475.68,476.59,474.95,475.76,25735.0
2020-08-21 10:50:00,475.78,475.87,474.37,474.38,20620.0,475.78,475.87,474.37,474.38,20620.0
2020-08-21 11:00:00,474.57,474.58,472.18,472.19,20929.0,474.57,474.58,472.18,472.19,20929.0
2020-08-21 11:10:00,472.18,472.93,472.0,472.33,15598.0,472.18,472.93,472.0,472.33,15598.0
2020-08-21 11:20:00,472.21,473.4,471.9,472.33,29082.0,472.21,473.4,471.9,472.33,29082.0
2020-08-21 11:30:00,471.92,472.09,470.34,471.02,24136.0,471.92,472.09,470.34,471.02,24136.0
2020-08-21 11:40:00,470.66,472.41,470.64,472.09,18189.0,470.66,472.41,470.64,472.09,18189.0
2020-08-21 11:50:00,472.04,472.32,471.0,471.42,22426.0,472.04,472.32,471.0,471.42,22426.0
2020-08-21 12:00:00,471.35,473.31,471.01,473.2,18720.0,471.35,473.31,471.01,473.2,18720.0
2020-08-21 12:10:00,473.26,473.63,472.71,473.33,15555.0,473.26,473.63,472.71,473.33,15555.0
2020-08-21 12:20:00,473.1,473.65,473.03,473.65,9094.0,473.1,473.65,473.03,473.65,9094.0
2020-08-21 12:30:00,473.74,473.74,472.67,472.72,12810.0,473.74,473.74,472.67,472.72,12810.0
2020-08-21 12:40:00,472.72,472.97,472.42,472.48,14061.0,472.72,472.97,472.42,472.48,14061.0
2020-08-21 12:50:00,472.4,472.4,471.66,472.02,20274.0,472.4,472.4,471.66,472.02,20274.0
2020-08-21 13:00:00,472.01,472.19,471.05,471.63,15131.0,472.01,472.19,471.05,471.63,15131.0
2020-08-21 13:10:00,471.78,472.12,471.47,471.68,8920.0,471.78,472.12,471.47,471.68,8920.0
2020-08-21 13:20:00,471.51,472.09,471.3,472.09,9908.0,471.51,472.09,471.3,472.09,9908.0
2020-08-21 13:30:00,472.0,472.26,471.39,472.1,10706.0,472.0,472.26,471.39,472.1,10706.0
2020-08-21 13:40:00,472.12,472.18,471.01,471.23,10677.0,472.12,472.18,471.01,471.23,10677.0
2020-08-21 13:50:00,471.3,471.65,471.02,471.63,7611.0,471.3,471.65,471.02,471.63,7611.0
2020-08-21 14:00:00,471.51,472.6,471.51,472.57,10633.0,471.51,472.6,471.51,472.57,10633.0
2020-08-21 14:10:00,472.64,473.7,472.44,473.61,16765.0,472.64,473.7,472.44,473.61,16765.0
2020-08-21 14:20:00,473.62,473.64,472.79,473.07,12136.0,473.62,473.64,472.79,473.07,12136.0
2020-08-21 14:30:00,472.9,473.25,472.78,472.82,8075.0,472.9,473.25,472.78,472.82,8075.0
2020-08-21 14:40:00,472.79,473.27,472.56,473.01,10827.0,472.79,473.27,472.56,473.01,10827.0
2020-08-21 14:50:00,472.82,473.98,472.82,473.39,14419.0,472.82,473.98,472.82,473.39,14419.0
2020-08-21 15:00:00,473.39,474.41,473.3,473.97,17055.0,473.39,474.41,473.3,473.97,17055.0
2020-08-21 15:10:00,473.96,474.09,473.02,473.17,12165.0,473.96,474.09,473.02,473.17,12165.0
2020-08-21 15:20:00,473.18,473.87,473.18,473.56,16481.0,473.18,473.87,473.18,473.56,16481.0
2020-08-21 15:30:00,473.54,473.84,473.16,473.55,29469.0,473.54,473.84,473.16,473.55,29469.0
2020-08-21 15:40:00,473.46,473.46,472.23,472.24,27904.0,473.46,473.46,472.23,472.24,27904.0
2020-08-21 15:50:00,472.33,473.69,472.29,473.36,83447.0,472.33,473.69,472.29,473.36,83447.0
2020-08-24 09:30:00,478.14,479.15,476.86,478.12,136613.0,478.14,479.15,476.86,478.12,136613.0
2020-08-24 09:40:00,478.41,480.02,478.29,478.6,44150.0,478.41,480.02,478.29,478.6,44150.0
2020-08-24 09:50:00,478.69,479.33,474.36,476.32,58357.0,478.69,479.33,474.36,476.32,58357.0
2020-08-24 10:00:00,476.5,476.69,473.52,474.35,33882.0,476.5,476.69,473.52,474.35,33882.0
2020-08-24 10:10:00,474.07,477.5,474.07,477.37,22300.0,474.07,477.5,474.07,477.37,22300.0
2020-08-24 10:20:00,477.47,478.46,476.57,476.94,20622.0,477.47,478.46,476.57,476.94,20622.0
2020-08-24 10:30:00,476.6,476.6,474.23,475.26,28343.0,476.6,476.6,474.23,475.26,28343.0
2020-08-24 10:40:00,475.3,475.3,473.0,473.84,33709.0,475.3,475.3,473.0,473.84,33709.0
2020-08-24 10:50:00,473.85,474.08,469.52,470.47,61830.0,473.85,474.08,469.52,470.47,61830.0
2020-08-24 11:00:00,470.22,473.2,469.9,472.83,30115.0,470.22,473.2,469.9,472.83,30115.0
2020-08-24 11:10:00,473.0,473.62,471.03,471.59,34010.0,473.0,473.62,471.03,471.59,34010.0
2020-08-24 11:20:00,471.59,472.03,471.02,471.1,16429.0,471.59,472.03,471.02,471.1,16429.0
2020-08-24 11:30:00,471.09,472.09,471.08,472.09,10539.0,471.09,472.09,471.08,472.09,10539.0
2020-08-24 11:40:00,471.89,473.38,471.89,473.19,23407.0,471.89,473.38,471.89,473.19,23407.0
2020-08-24 11:50:00,473.03,473.14,471.96,472.77,13532.0,473.03,473.14,471.96,472.77,13532.0
2020-08-24 12:00:00,472.96,474.31,472.85,473.43,20857.0,472.96,474.31,472.85,473.43,20857.0
2020-08-24 12:10:00,473.47,474.44,473.31,474.07,9080.0,473.47,474.44,473.31,474.07,9080.0
2020-08-24 12:20:00,474.15,474.15,472.02,472.5,6634.0,474.15,474.15,472.02,472.5,6634.0
2020-08-24 12:30:00,472.27,472.97,472.22,472.87,8613.0,472.27,472.97,472.22,472.87,8613.0
2020-08-24 12:40:00,472.78,472.91,472.09,472.7,7919.0,472.78,472.91,472.09,472.7,7919.0
2020-08-24 12:50:00,472.72,472.74,472.13,472.44,9971.0,472.72,472.74,472.13,472.44,9971.0
2020-08-24 13:00:00,472.22,473.7,472.07,473.46,21689.0,472.22,473.7,472.07,473.46,21689.0
2020-08-24 13:10:00,473.42,473.88,473.3,473.48,12496.0,473.42,473.88,473.3,473.48,12496.0
2020-08-24 13:20:00,473.63,473.63,472.42,472.42,10157.0,473.63,473.63,472.42,472.42,10157.0
2020-08-24 13:30:00,472.39,472.63,471.81,472.63,8497.0,472.39,472.63,471.81,472.63,8497.0
2020-08-24 13:40:00,472.74,472.94,472.07,472.82,16855.0,472.74,472.94,472.07,472.82,16855.0
2020-08-24 13:50:00,472.7,473.76,472.62,473.24,13192.0,472.7,473.76,472.62,473.24,13192.0
2020-08-24 14:00:00,473.35,474.18,473.2,473.72,9445.0,473.35,474.18,473.2,473.72,9445.0
2020-08-24 14:10:00,473.77,474.35,473.63,474.2,8479.0,473.77,474.35,473.63,474.2,8479.0
2020-08-24 14:20:00,474.14,474.22,473.38,473.52,11407.0,474.14,474.22,473.38,473.52,11407.0
2020-08-24 14:30:00,473.36,474.0,473.11,473.55,11608.0,473.36,474.0,473.11,473.55,11608.0
2020-08-24 14:40:00,473.45,473.74,473.05,473.53,14625.0,473.45,473.74,473.05,473.53,14625.0
2020-08-24 14:50:00,473.52,473.95,473.2,473.2,10805.0,473.52,473.95,473.2,473.2,10805.0
2020-08-24 15:00:00,473.27,473.7,473.08,473.38,12416.0,473.27,473.7,473.08,473.38,12416.0
2020-08-24 15:10:00,473.37,474.41,473.14,474.34,11634.0,473.37,474.41,473.14,474.34,11634.0
2020-08-24 15:20:00,474.21,475.01,474.14,474.79,15695.0,474.21,475.01,474.14,474.79,15695.0
2020-08-24 15:30:00,474.88,475.09,474.29,474.98,21694.0,474.88,475.09,474.29,474.98,21694.0
2020-08-24 15:40:00,474.89,475.05,474.45,474.72,47249.0,474.89,475.05,474.45,474.72,47249.0
2020-08-24 15:50:00,474.75,476.67,474.75,476.45,101662.0,474.75,476.67,474.75,476.45,101662.0
2020-08-25 09:30:00,476.3,478.6,474.42,477.6,86258.0,476.3,478.6,474.42,477.6,86258.0
2020-08-25 09:40:00,477.95,478.88,476.12,476.36,43461.0,477.95,478.88,476.12,476.36,43461.0
2020-08-25 09:50:00,476.24,476.98,474.7,476.98,24577.0,476.24,476.98,474.7,476.98,24577.0
2020-08-25 10:00:00,476.79,477.88,476.35,476.91,16803.0,476.79,477.88,476.35,476.91,16803.0
2020-08-25 10:10:00,476.88,480.37,476.85,479.86,25924.0,476.88,480.37,476.85,479.86,25924.0
2020-08-25 10:20:00,479.8,480.28,477.75,477.83,15498.0,479.8,480.28,477.75,477.83,15498.0
2020-08-25 10:30:00,477.65,479.87,477.3,479.57,16851.0,477.65,479.87,477.3,479.57,16851.0
2020-08-25 10:40:00,479.56,480.25,478.99,479.26,7902.0,479.56,480.25,478.99,479.26,7902.0
2020-08-25 10:50:00,479.28,480.4,478.78,480.33,11391.0,479.28,480.4,478.78,480.33,11391.0
2020-08-25 11:00:00,480.29,481.42,480.14,481.41,20227.0,480.29,481.42,480.14,481.41,20227.0
2020-08-25 11:10:00,481.27,482.98,481.27,482.74,27676.0,481.27,482.98,481.27,482.74,27676.0
2020-08-25 11:20:00,482.98,482.98,480.89,481.27,14148.0,482.98,482.98,480.89,481.27,14148.0
2020-08-25 11:30:00,481.38,481.38,480.46,480.83,17326.0,481.38,481.38,480.46,480.83,17326.0
2020-08-25 11:40:00,480.59,480.95,479.71,480.51,17053.0,480.59,480.95,479.71,480.51,17053.0
2020-08-25 11:50:00,480.81,481.17,480.48,481.17,6407.0,480.81,481.17,480.48,481.17,6407.0
2020-08-25 12:00:00,481.31,481.75,480.87,481.74,6222.0,481.31,481.75,480.87,481.74,6222.0
2020-08-25 12:10:00,481.79,481.86,480.54,481.58,16579.0,481.79,481.86,480.54,481.58,16579.0
2020-08-25 12:20:00,481.67,482.08,481.4,481.4,12478.0,481.67,482.08,481.4,481.4,12478.0
2020-08-25 12:30:00,481.55,481.71,480.56,481.06,10164.0,481.55,481.71,480.56,481.06,10164.0
2020-08-25 12:40:00,481.03,481.39,479.94,479.94,8820.0,481.03,481.39,479.94,479.94,8820.0
2020-08-25 12:50:00,480.11,480.31,479.6,480.11,8490.0,480.11,480.31,479.6,480.11,8490.0
2020-08-25 13:00:00,480.11,480.41,479.47,480.14,22997.0,480.11,480.41,479.47,480.14,22997.0
2020-08-25 13:10:00,480.11,480.74,480.0,480.55,8967.0,480.11,480.74,480.0,480.55,8967.0
2020-08-25 13:20:00,480.63,480.88,480.15,480.84,11729.0,480.63,480.88,480.15,480.84,11729.0
2020-08-25 13:30:00,481.06,481.57,480.7,481.49,9111.0,481.06,481.57,480.7,481.49,9111.0
2020-08-25 13:40:00,481.55,481.95,481.35,481.48,16142.0,481.55,481.95,481.35,481.48,16142.0
2020-08-25 13:50:00,481.7,481.72,480.62,480.76,10517.0,481.7,481.72,480.62,480.76,10517.0
2020-08-25 14:00:00,480.66,480.87,480.23,480.5,10923.0,480.66,480.87,480.23,480.5,10923.0
2020-08-25 14:10:00,480.58,481.79,480.46,481.65,11879.0,480.58,481.79,480.46,481.65,11879.0
2020-08-25 14:20:00,481.65,482.35,481.65,482.22,12528.0,481.65,482.35,481.65,482.22,12528.0
2020-08-25 14:30:00,482.35,482.8,481.91,482.01,10607.0,482.35,482.8,481.91,482.01,10607.0
2020-08-25 14:40:00,482.16,482.37,481.78,481.84,15171.0,482.16,482.37,481.78,481.84,15171.0
2020-08-25 14:50:00,481.89,482.12,481.28,481.9,17806.0,481.89,482.12,481.28,481.9,17806.0
2020-08-25 15:00:00,481.74,482.74,481.43,482.52,54191.0,481.74,482.74,481.43,482.52,54191.0
2020-08-25 15:10:00,482.64,483.27,482.39,483.11,30884.0,482.64,483.27,482.39,483.11,30884.0
2020-08-25 15:20:00,483.19,483.56,482.6,483.48,25060.0,483.19,483.56,482.6,483.48,25060.0
2020-08-25 15:30:00,483.5,484.0,483.23,483.95,44324.0,483.5,484.0,483.23,483.95,44324.0
2020-08-25 15:40:00,483.95,484.23,483.64,484.16,39931.0,483.95,484.23,483.64,484.16,39931.0
2020-08-25 15:50:00,484.35,484.65,483.78,484.51,100309.0,484.35,484.65,483.78,484.51,100309.0
2020-08-26 09:30:00,497.06,497.73,493.3,493.98,253348.0,497.06,497.73,493.3,493.98,253348.0
2020-08-26 09:40:00,493.91,495.78,492.23,495.78,92816.0,493.91,495.78,492.23,495.78,92816.0
2020-08-26 09:50:00,495.92,499.6,493.46,499.36,92434.0,495.92,499.6,493.46,499.36,92434.0
2020-08-26 10:00:00,499.35,501.66,499.03,501.49,103680.0,499.35,501.66,499.03,501.49,103680.0
2020-08-26 10:10:00,501.58,503.72,499.86,503.52,99051.0,501.58,503.72,499.86,503.52,99051.0
2020-08-26 10:20:00,503.51,505.21,502.76,504.12,108412.0,503.51,505.21,502.76,504.12,108412.0
2020-08-26 10:30:00,504.09,505.5,503.56,505.31,51522.0,504.09,505.5,503.56,505.31,51522.0
2020-08-26 10:40:00,505.49,507.99,505.28,507.66,64003.0,505.49,507.99,505.28,507.66,64003.0
2020-08-26 10:50:00,507.87,509.34,507.8,509.31,87015.0,507.87,509.34,507.8,509.31,87015.0
2020-08-26 11:00:00,509.26,513.35,509.26,513.24,125863.0,509.26,513.35,509.26,513.24,125863.0
2020-08-26 11:10:00,513.16,514.88,512.61,513.77,123932.0,513.16,514.88,512.61,513.77,123932.0
2020-08-26 11:20:00,513.83,517.39,513.33,516.37,110579.0,513.83,517.39,513.33,516.37,110579.0
2020-08-26 11:30:00,516.53,521.28,516.17,521.27,122316.0,516.53,521.28,516.17,521.27,122316.0
2020-08-26 11:40:00,521.32,523.55,518.8,520.21,132737.0,521.32,523.55,518.8,520.21,132737.0
2020-08-26 11:50:00,520.47,522.39,519.89,521.8,76792.0,520.47,522.39,519.89,521.8,76792.0
2020-08-26 12:00:00,521.84,525.33,521.38,525.19,86624.0,521.84,525.33,521.38,525.19,86624.0
2020-08-26 12:10:00,525.18,528.67,524.87,527.85,112081.0,525.18,528.67,524.87,527.85,112081.0
2020-08-26 12:20:00,527.98,532.38,527.93,532.3,116907.0,527.98,532.38,527.93,532.3,116907.0
2020-08-26 12:30:00,532.35,533.7,530.3,530.31,165802.0,532.35,533.7,530.3,530.31,165802.0
2020-08-26 12:40:00,530.17,530.54,520.36,522.05,207156.0,530.17,530.54,520.36,522.05,207156.0
2020-08-26 12:50:00,522.29,524.58,517.78,518.26,135659.0,522.29,524.58,517.78,518.26,135659.0
2020-08-26 13:00:00,518.3,522.66,518.08,521.24,102902.0,518.3,522.66,518.08,521.24,102902.0
2020-08-26 13:10:00,521.37,522.44,519.04,521.05,67589.0,521.37,522.44,519.04,521.05,67589.0
2020-08-26 13:20:00,520.92,523.07,520.52,521.74,75195.0,520.92,523.07,520.52,521.74,75195.0
2020-08-26 13:30:00,521.81,524.09,520.78,523.41,67264.0,521.81,524.09,520.78,523.41,67264.0
2020-08-26 13:40:00,523.38,523.7,521.62,522.75,48022.0,523.38,523.7,521.62,522.75,48022.0
2020-08-26 13:50:00,522.82,524.53,522.07,524.51,53563.0,522.82,524.53,522.07,524.51,53563.0
2020-08-26 14:00:00,524.42,524.78,522.62,523.03,79590.0,524.42,524.78,522.62,523.03,79590.0
2020-08-26 14:10:00,522.98,524.42,522.23,524.25,56270.0,522.98,524.42,522.23,524.25,56270.0
2020-08-26 14:20:00,524.29,524.76,523.9,524.24,74957.0,524.29,524.76,523.9,524.24,74957.0
2020-08-26 14:30:00,524.33,524.38,521.24,521.98,72441.0,524.33,524.38,521.24,521.98,72441.0
2020-08-26 14:40:00,522.33,522.93,520.39,521.93,72039.0,522.33,522.93,520.39,521.93,72039.0
2020-08-26 14:50:00,521.94,521.94,516.44,517.82,133913.0,521.94,521.94,516.44,517.82,133913.0
2020-08-26 15:00:00,517.79,521.26,516.37,521.26,100615.0,517.79,521.26,516.37,521.26,100615.0
2020-08-26 15:10:00,521.02,522.14,521.01,522.0,82381.0,521.02,522.14,521.01,522.0,82381.0
2020-08-26 15:20:00,521.98,524.24,521.69,524.22,102000.0,521.98,524.24,521.69,524.22,102000.0
2020-08-26 15:30:00,524.2,525.0,523.41,523.86,144591.0,524.2,525.0,523.41,523.86,144591.0
2020-08-26 15:40:00,523.81,526.18,523.8,525.61,152130.0,523.81,526.18,523.8,525.61,152130.0
2020-08-26 15:50:00,525.6,530.63,525.6,528.49,344418.0,525.6,530.63,525.6,528.49,344418.0
2020-08-27 09:30:00,519.04,523.33,510.6,513.69,283808.0,519.04,523.33,510.6,513.69,283808.0
2020-08-27 09:40:00,513.69,516.9,513.12,514.21,74672.0,513.69,516.9,513.12,514.21,74672.0
2020-08-27 09:50:00,514.31,517.0,512.79,512.79,61330.0,514.31,517.0,512.79,512.79,61330.0
2020-08-27 10:00:00,512.83,512.83,508.06,509.12,102740.0,512.83,512.83,508.06,509.12,102740.0
2020-08-27 10:10:00,508.99,511.29,507.6,511.29,87655.0,508.99,511.29,507.6,511.29,87655.0
2020-08-27 10:20:00,510.93,512.36,510.17,512.01,40222.0,510.93,512.36,510.17,512.01,40222.0
2020-08-27 10:30:00,512.16,514.5,511.54,513.62,34948.0,512.16,514.5,511.54,513.62,34948.0
2020-08-27 10:40:00,513.76,514.53,511.22,511.24,45585.0,513.76,514.53,511.22,511.24,45585.0
2020-08-27 10:50:00,511.41,514.17,510.81,513.39,41508.0,511.41,514.17,510.81,513.39,41508.0
2020-08-27 11:00:00,513.54,515.78,513.49,513.97,67008.0,513.54,515.78,513.49,513.97,67008.0
2020-08-27 11:10:00,513.86,514.11,510.5,510.5,39803.0,513.86,514.11,510.5,510.5,39803.0
2020-08-27 11:20:00,510.37,513.01,510.17,512.85,38419.0,510.37,513.01,510.17,512.85,38419.0
2020-08-27 11:30:00,512.93,514.88,511.85,514.88,39847.0,512.93,514.88,511.85,514.88,39847.0
2020-08-27 11:40:00,514.73,515.5,514.27,514.6,35632.0,514.73,515.5,514.27,514.6,35632.0
2020-08-27 11:50:00,514.67,514.87,511.76,512.13,32181.0,514.67,514.87,511.76,512.13,32181.0
2020-08-27 12:00:00,511.91,512.03,509.28,511.5,51517.0,511.91,512.03,509.28,511.5,51517.0
2020-08-27 12:10:00,511.38,511.48,509.99,510.08,34891.0,511.38,511.48,509.99,510.08,34891.0
2020-08-27 12:20:00,510.0,511.88,509.94,510.32,30529.0,510.0,511.88,509.94,510.32,30529.0
2020-08-27 12:30:00,510.43,510.93,508.61,509.14,42012.0,510.43,510.93,508.61,509.14,42012.0
2020-08-27 12:40:00,509.29,510.14,507.6,507.85,25208.0,509.29,510.14,507.6,507.85,25208.0
2020-08-27 12:50:00,507.85,507.91,504.46,506.63,49962.0,507.85,507.91,504.46,506.63,49962.0
2020-08-27 13:00:00,505.77,507.75,505.7,507.71,28145.0,505.77,507.75,505.7,507.71,28145.0
2020-08-27 13:10:00,507.57,509.26,507.16,508.14,22839.0,507.57,509.26,507.16,508.14,22839.0
2020-08-27 13:20:00,507.88,510.15,507.87,509.03,19048.0,507.88,510.15,507.87,509.03,19048.0
2020-08-27 13:30:00,509.4,509.65,508.07,508.72,20567.0,509.4,509.65,508.07,508.72,20567.0
2020-08-27 13:40:00,508.69,509.47,508.25,509.02,10961.0,508.69,509.47,508.25,509.02,10961.0
2020-08-27 13:50:00,508.99,510.21,507.77,510.04,31480.0,508.99,510.21,507.77,510.04,31480.0
2020-08-27 14:00:00,509.82,510.51,509.26,509.84,57160.0,509.82,510.51,509.26,509.84,57160.0
2020-08-27 14:10:00,509.77,512.4,509.62,511.48,40016.0,509.77,512.4,509.62,511.48,40016.0
2020-08-27 14:20:00,511.44,512.58,510.91,512.17,42793.0,511.44,512.58,510.91,512.17,42793.0
2020-08-27 14:30:00,512.24,513.3,511.51,511.61,32094.0,512.24,513.3,511.51,511.61,32094.0
2020-08-27 14:40:00,511.77,512.59,509.84,509.86,27295.0,511.77,512.59,509.84,509.86,27295.0
2020-08-27 14:50:00,510.0,510.25,509.32,509.78,20180.0,510.0,510.25,509.32,509.78,20180.0
2020-08-27 15:00:00,509.92,510.85,508.94,510.13,26572.0,509.92,510.85,508.94,510.13,26572.0
2020-08-27 15:10:00,510.13,511.8,509.9,511.5,32427.0,510.13,511.8,509.9,511.5,32427.0
2020-08-27 15:20:00,511.6,512.31,511.1,511.36,24744.0,511.6,512.31,511.1,511.36,24744.0
2020-08-27 15:30:00,511.46,511.99,511.01,511.22,25801.0,511.46,511.99,511.01,511.22,25801.0
2020-08-27 15:40:00,511.16,512.9,511.1,512.18,61956.0,511.16,512.9,511.1,512.18,61956.0
2020-08-27 15:50:00,512.18,512.18,510.15,510.32,136614.0,512.18,512.18,510.15,510.32,136614.0
2020-08-28 09:30:00,512.33,518.8,512.33,516.19,107952.0,512.33,518.8,512.33,516.19,107952.0
2020-08-28 09:40:00,516.35,517.58,511.87,513.2,47890.0,516.35,517.58,511.87,513.2,47890.0
2020-08-28 09:50:00,513.05,516.06,512.53,516.06,46216.0,513.05,516.06,512.53,516.06,46216.0
2020-08-28 10:00:00,516.29,517.5,514.32,516.13,36826.0,516.29,517.5,514.32,516.13,36826.0
2020-08-28 10:10:00,515.54,516.17,514.18,515.25,15232.0,515.54,516.17,514.18,515.25,15232.0
2020-08-28 10:20:00,515.37,517.89,514.64,517.67,15290.0,515.37,517.89,514.64,517.67,15290.0
2020-08-28 10:30:00,517.45,517.49,514.9,516.09,17221.0,517.45,517.49,514.9,516.09,17221.0
2020-08-28 10:40:00,516.08,517.31,513.82,514.56,21459.0,516.08,517.31,513.82,514.56,21459.0
2020-08-28 10:50:00,514.7,514.81,511.51,511.96,30982.0,514.7,514.81,511.51,511.96,30982.0
2020-08-28 11:00:00,512.13,513.68,511.39,513.53,29906.0,512.13,513.68,511.39,513.53,29906.0
2020-08-28 11:10:00,513.5,514.21,512.52,513.53,14408.0,513.5,514.21,512.52,513.53,14408.0
2020-08-28 11:20:00,513.37,514.36,513.04,514.16,16409.0,513.37,514.36,513.04,514.16,16409.0
2020-08-28 11:30:00,513.83,514.39,513.45,513.64,11285.0,513.83,514.39,513.45,513.64,11285.0
2020-08-28 11:40:00,513.7,514.91,513.7,514.91,13584.0,513.7,514.91,513.7,514.91,13584.0
2020-08-28 11:50:00,514.86,515.0,514.23,514.38,12636.0,514.86,515.0,514.23,514.38,12636.0
2020-08-28 12:00:00,514.23,515.56,514.23,514.93,16342.0,514.23,515.56,514.23,514.93,16342.0
2020-08-28 12:10:00,515.01,515.24,513.36,513.53,21004.0,515.01,515.24,513.36,513.53,21004.0
2020-08-28 12:20:00,513.52,513.65,512.12,512.23,24822.0,513.52,513.65,512.12,512.23,24822.0
2020-08-28 12:30:00,512.15,512.55,511.43,512.08,26830.0,512.15,512.55,511.43,512.08,26830.0
2020-08-28 12:40:00,512.21,512.74,511.55,512.45,13975.0,512.21,512.74,511.55,512.45,13975.0
2020-08-28 12:50:00,512.28,513.4,512.01,513.36,7841.0,512.28,513.4,512.01,513.36,7841.0
2020-08-28 13:00:00,513.21,513.29,511.58,511.78,13526.0,513.21,513.29,511.58,511.78,13526.0
2020-08-28 13:10:00,511.63,512.6,510.94,512.41,20547.0,511.63,512.6,510.94,512.41,20547.0
2020-08-28 13:20:00,512.42,512.8,512.03,512.14,17106.0,512.42,512.8,512.03,512.14,17106.0
2020-08-28 13:30:00,512.18,512.74,511.46,512.74,13049.0,512.18,512.74,511.46,512.74,13049.0
2020-08-28 13:40:00,512.69,513.5,512.58,513.12,16711.0,512.69,513.5,512.58,513.12,16711.0
2020-08-28 13:50:00,513.14,515.65,513.11,514.88,28535.0,513.14,515.65,513.11,514.88,28535.0
2020-08-28 14:00:00,515.0,515.19,513.83,515.06,17364.0,515.0,515.19,513.83,515.06,17364.0
2020-08-28 14:10:00,515.05,515.05,514.04,514.05,12677.0,515.05,515.05,514.04,514.05,12677.0
2020-08-28 14:20:00,514.17,514.27,513.19,513.54,9769.0,514.17,514.27,513.19,513.54,9769.0
2020-08-28 14:30:00,513.4,513.53,512.61,513.0,6846.0,513.4,513.53,512.61,513.0,6846.0
2020-08-28 14:40:00,512.9,514.58,512.9,514.46,9941.0,512.9,514.58,512.9,514.46,9941.0
2020-08-28 14:50:00,514.61,514.61,512.83,513.35,9678.0,514.61,514.61,512.83,513.35,9678.0
2020-08-28 15:00:00,513.36,514.39,513.11,513.83,19013.0,513.36,514.39,513.11,513.83,19013.0
2020-08-28 15:10:00,513.78,515.58,513.78,515.58,19567.0,513.78,515.58,513.78,515.58,19567.0
2020-08-28 15:20:00,515.6,515.73,514.76,515.32,18776.0,515.6,515.73,514.76,515.32,18776.0
2020-08-28 15:30:00,515.3,516.1,515.09,515.89,20141.0,515.3,516.1,515.09,515.89,20141.0
2020-08-28 15:40:00,515.91,516.31,515.42,515.42,31752.0,515.91,516.31,515.42,515.42,31752.0
2020-08-28 15:50:00,515.33,516.77,514.75,516.65,120908.0,515.33,516.77,514.75,516.65,120908.0
2020-08-31 09:30:00,513.33,516.73,511.73,512.01,99991.0,513.33,516.73,511.73,512.01,99991.0
2020-08-31 09:40:00,511.88,513.96,511.18,513.24,32961.0,511.88,513.96,511.18,513.24,32961.0
2020-08-31 09:50:00,513.5,513.5,510.97,512.17,29093.0,513.5,513.5,510.97,512.17,29093.0
2020-08-31 10:00:00,512.01,512.95,510.89,511.86,31181.0,512.01,512.95,510.89,511.86,31181.0
2020-08-31 10:10:00,511.95,512.2,509.83,511.26,41219.0,511.95,512.2,509.83,511.26,41219.0
2020-08-31 10:20:00,511.37,511.68,509.33,509.33,38633.0,511.37,511.68,509.33,509.33,38633.0
2020-08-31 10:30:00,509.41,510.71,509.4,509.79,29513.0,509.41,510.71,509.4,509.79,29513.0
2020-08-31 10:40:00,509.9,510.85,509.5,510.7,34781.0,509.9,510.85,509.5,510.7,34781.0
2020-08-31 10:50:00,510.8,511.1,509.85,510.39,31393.0,510.8,511.1,509.85,510.39,31393.0
2020-08-31 11:00:00,510.4,510.57,509.5,509.83,18672.0,510.4,510.57,509.5,509.83,18672.0
2020-08-31 11:10:00,509.73,510.46,509.03,510.01,33334.0,509.73,510.46,509.03,510.01,33334.0
2020-08-31 11:20:00,509.89,510.07,508.06,509.42,24275.0,509.89,510.07,508.06,509.42,24275.0
2020-08-31 11:30:00,509.1,510.0,508.45,509.71,12113.0,509.1,510.0,508.45,509.71,12113.0
2020-08-31 11:40:00,509.69,510.0,509.31,509.31,13195.0,509.69,510.0,509.31,509.31,13195.0
2020-08-31 11:50:00,509.47,510.15,509.13,509.13,10464.0,509.47,510.15,509.13,509.13,10464.0
2020-08-31 12:00:00,509.34,509.78,508.84,509.09,19198.0,509.34,509.78,508.84,509.09,19198.0
2020-08-31 12:10:00,509.21,509.36,508.3,508.6,20414.0,509.21,509.36,508.3,508.6,20414.0
2020-08-31 12:20:00,508.69,508.8,508.08,508.75,15377.0,508.69,508.8,508.08,508.75,15377.0
2020-08-31 12:30:00,508.66,508.95,507.77,507.88,21874.0,508.66,508.95,507.77,507.88,21874.0
2020-08-31 12:40:00,507.92,508.94,507.78,508.94,16842.0,507.92,508.94,507.78,508.94,16842.0
2020-08-31 12:50:00,508.7,510.27,508.69,510.15,19341.0,508.7,510.27,508.69,510.15,19341.0
2020-08-31 13:00:00,510.22,510.34,509.13,509.13,25448.0,510.22,510.34,509.13,509.13,25448.0
2020-08-31 13:10:00,509.19,510.03,509.12,509.9,9594.0,509.19,510.03,509.12,509.9,9594.0
2020-08-31 13:20:00,509.87,509.92,509.31,509.32,15878.0,509.87,509.92,509.31,509.32,15878.0
2020-08-31 13:30:00,509.38,510.98,509.31,510.63,29980.0,509.38,510.98,509.31,510.63,29980.0
2020-08-31 13:40:00,510.7,512.0,510.65,511.99,14596.0,510.7,512.0,510.65,511.99,14596.0
2020-08-31 13:50:00,512.0,512.4,511.35,511.7,19042.0,512.0,512.4,511.35,511.7,19042.0
2020-08-31 14:00:00,511.64,511.72,511.04,511.25,11349.0,511.64,511.72,511.04,511.25,11349.0
2020-08-31 14:10:00,511.4,512.13,511.34,511.61,11109.0,511.4,512.13,511.34,511.61,11109.0
2020-08-31 14:20:00,511.74,512.2,511.48,511.86,15227.0,511.74,512.2,511.48,511.86,15227.0
2020-08-31 14:30:00,511.82,512.09,510.71,511.22,17074.0,511.82,512.09,510.71,511.22,17074.0
2020-08-31 14:40:00,511.35,512.11,511.27,511.55,20591.0,511.35,512.11,511.27,511.55,20591.0
2020-08-31 14:50:00,511.8,512.01,511.44,511.96,23282.0,511.8,512.01,511.44,511.96,23282.0
2020-08-31 15:00:00,511.92,511.99,510.84,511.76,27521.0,511.92,511.99,510.84,511.76,27521.0
2020-08-31 15:10:00,511.85,511.85,511.04,511.12,17002.0,511.85,511.85,511.04,511.12,17002.0
2020-08-31 15:20:00,511.21,511.61,510.3,511.44,15501.0,511.21,511.61,510.3,511.44,15501.0
2020-08-31 15:30:00,511.45,512.15,510.75,512.12,64093.0,511.45,512.15,510.75,512.12,64093.0
2020-08-31 15:40:00,512.15,513.94,512.01,513.92,39139.0,512.15,513.94,512.01,513.92,39139.0
2020-08-31 15:50:00,513.9,515.49,513.11,513.38,176502.0,513.9,515.49,513.11,513.38,176502.0
2020-09-01 09:30:00,515.0,520.09,514.48,518.33,132442.0,515.0,520.09,514.48,518.33,132442.0
2020-09-01 09:40:00,518.75,520.29,518.47,519.71,58578.0,518.75,520.29,518.47,519.71,58578.0
2020-09-01 09:50:00,519.76,524.95,519.76,522.0,87133.0,519.76,524.95,519.76,522.0,87133.0
2020-09-01 10:00:00,521.99,526.17,521.46,524.67,58611.0,521.99,526.17,521.46,524.67,58611.0
2020-09-01 10:10:00,524.76,526.39,523.01,525.55,58972.0,524.76,526.39,523.01,525.55,58972.0
2020-09-01 10:20:00,525.62,527.58,524.65,526.89,23708.0,525.62,527.58,524.65,526.89,23708.0
2020-09-01 10:30:00,526.51,526.51,523.6,524.56,34106.0,526.51,526.51,523.6,524.56,34106.0
2020-09-01 10:40:00,524.45,524.64,522.68,523.46,20687.0,524.45,524.64,522.68,523.46,20687.0
2020-09-01 10:50:00,523.52,523.94,522.31,522.73,24320.0,523.52,523.94,522.31,522.73,24320.0
2020-09-01 11:00:00,522.79,523.77,522.32,522.77,18033.0,522.79,523.77,522.32,522.77,18033.0
2020-09-01 11:10:00,522.65,523.82,521.32,521.33,44499.0,522.65,523.82,521.32,521.33,44499.0
2020-09-01 11:20:00,521.27,522.65,519.66,522.04,35595.0,521.27,522.65,519.66,522.04,35595.0
2020-09-01 11:30:00,522.31,522.82,521.31,522.41,15705.0,522.31,522.82,521.31,522.41,15705.0
2020-09-01 11:40:00,522.54,522.95,521.18,521.52,8619.0,522.54,522.95,521.18,521.52,8619.0
2020-09-01 11:50:00,521.8,522.32,520.95,521.18,10254.0,521.8,522.32,520.95,521.18,10254.0
2020-09-01 12:00:00,521.45,522.76,521.21,522.36,10144.0,521.45,522.76,521.21,522.36,10144.0
2020-09-01 12:10:00,522.48,523.34,522.22,523.34,14900.0,522.48,523.34,522.22,523.34,14900.0
2020-09-01 12:20:00,523.31,523.63,522.55,522.96,19458.0,523.31,523.63,522.55,522.96,19458.0
2020-09-01 12:30:00,523.08,524.1,522.89,523.2,13108.0,523.08,524.1,522.89,523.2,13108.0
2020-09-01 12:40:00,523.16,523.53,521.65,522.04,20332.0,523.16,523.53,521.65,522.04,20332.0
2020-09-01 12:50:00,522.02,522.8,521.81,522.26,14178.0,522.02,522.8,521.81,522.26,14178.0
2020-09-01 13:00:00,522.26,522.31,521.34,521.35,13712.0,522.26,522.31,521.34,521.35,13712.0
2020-09-01 13:10:00,521.35,522.27,521.35,522.25,10598.0,521.35,522.27,521.35,522.25,10598.0
2020-09-01 13:20:00,522.18,523.12,522.1,522.92,15869.0,522.18,523.12,522.1,522.92,15869.0
2020-09-01 13:30:00,522.83,524.0,522.75,524.0,17001.0,522.83,524.0,522.75,524.0,17001.0
2020-09-01 13:40:00,523.96,524.8,523.18,523.38,24605.0,523.96,524.8,523.18,523.38,24605.0
2020-09-01 13:50:00,523.29,523.69,522.79,523.07,15718.0,523.29,523.69,522.79,523.07,15718.0
2020-09-01 14:00:00,522.97,523.4,522.65,523.29,16714.0,522.97,523.4,522.65,523.29,16714.0
2020-09-01 14:10:00,523.13,524.2,523.12,524.09,24480.0,523.13,524.2,523.12,524.09,24480.0
2020-09-01 14:20:00,524.19,524.41,523.81,524.26,21970.0,524.19,524.41,523.81,524.26,21970.0
2020-09-01 14:30:00,524.28,524.48,523.93,524.23,12699.0,524.28,524.48,523.93,524.23,12699.0
2020-09-01 14:40:00,524.23,524.51,523.88,524.39,11662.0,524.23,524.51,523.88,524.39,11662.0
2020-09-01 14:50:00,524.46,525.74,524.21,524.26,40190.0,524.46,525.74,524.21,524.26,40190.0
2020-09-01 15:00:00,524.22,524.37,523.64,524.3,21740.0,524.22,524.37,523.64,524.3,21740.0
2020-09-01 15:10:00,524.27,525.89,524.1,525.86,37031.0,524.27,525.89,524.1,525.86,37031.0
2020-09-01 15:20:00,525.89,526.7,525.35,525.36,26096.0,525.89,526.7,525.35,525.36,26096.0
2020-09-01 15:30:00,525.35,526.08,524.9,526.06,38717.0,525.35,526.08,524.9,526.06,38717.0
2020-09-01 15:40:00,526.04,526.87,525.85,526.41,45633.0,526.04,526.87,525.85,526.41,45633.0
2020-09-01 15:50:00,526.1,528.54,526.08,528.24,100772.0,526.1,528.54,526.08,528.24,100772.0
2020-09-02 09:30:00,536.01,536.88,531.09,534.79,143840.0,536.01,536.88,531.09,534.79,143840.0
2020-09-02 09:40:00,534.94,534.98,529.81,530.99,80943.0,534.94,534.98,529.81,530.99,80943.0
2020-09-02 09:50:00,531.07,532.16,525.12,526.89,122115.0,531.07,532.16,525.12,526.89,122115.0
2020-09-02 10:00:00,526.68,527.64,523.52,524.88,52972.0,526.68,527.64,523.52,524.88,52972.0
2020-09-02 10:10:00,524.51,527.87,523.53,526.71,50996.0,524.51,527.87,523.53,526.71,50996.0
2020-09-02 10:20:00,526.66,527.55,526.05,527.17,36138.0,526.66,527.55,526.05,527.17,36138.0
2020-09-02 10:30:00,527.54,528.72,526.11,526.31,29398.0,527.54,528.72,526.11,526.31,29398.0
2020-09-02 10:40:00,526.0,527.62,524.93,527.1,15237.0,526.0,527.62,524.93,527.1,15237.0
2020-09-02 10:50:00,527.1,529.54,526.98,528.46,29623.0,527.1,529.54,526.98,528.46,29623.0
2020-09-02 11:00:00,528.63,528.63,524.93,525.09,14665.0,528.63,528.63,524.93,525.09,14665.0
2020-09-02 11:10:00,525.41,525.69,523.81,524.85,11656.0,525.41,525.69,523.81,524.85,11656.0
2020-09-02 11:20:00,524.59,525.65,524.0,524.49,20566.0,524.59,525.65,524.0,524.49,20566.0
2020-09-02 11:30:00,524.99,525.54,522.82,523.12,33802.0,524.99,525.54,522.82,523.12,33802.0
2020-09-02 11:40:00,522.46,523.81,521.41,522.53,23962.0,522.46,523.81,521.41,522.53,23962.0
2020-09-02 11:50:00,522.75,523.9,522.16,523.9,9618.0,522.75,523.9,522.16,523.9,9618.0
2020-09-02 12:00:00,523.62,525.61,523.25,525.33,11419.0,523.62,525.61,523.25,525.33,11419.0
2020-09-02 12:10:00,525.47,526.95,524.65,526.83,18675.0,525.47,526.95,524.65,526.83,18675.0
2020-09-02 12:20:00,527.0,527.27,525.9,526.54,12209.0,527.0,527.27,525.9,526.54,12209.0
2020-09-02 12:30:00,526.71,528.57,526.41,528.45,16623.0,526.71,528.57,526.41,528.45,16623.0
2020-09-02 12:40:00,528.44,529.72,527.99,529.04,16105.0,528.44,529.72,527.99,529.04,16105.0
2020-09-02 12:50:00,529.08,529.85,528.65,528.98,18187.0,529.08,529.85,528.65,528.98,18187.0
2020-09-02 13:00:00,528.83,529.44,528.18,529.09,10586.0,528.83,529.44,528.18,529.09,10586.0
2020-09-02 13:10:00,529.18,531.46,528.95,531.35,19195.0,529.18,531.46,528.95,531.35,19195.0
2020-09-02 13:20:00,531.28,532.99,531.12,531.55,26827.0,531.28,532.99,531.12,531.55,26827.0
2020-09-02 13:30:00,531.53,532.54,531.39,532.3,16334.0,531.53,532.54,531.39,532.3,16334.0
2020-09-02 13:40:00,532.09,532.61,531.86,532.0,12400.0,532.09,532.61,531.86,532.0,12400.0
2020-09-02 13:50:00,532.01,532.09,531.25,531.64,7786.0,532.01,532.09,531.25,531.64,7786.0
2020-09-02 14:00:00,531.77,531.77,530.41,530.89,18893.0,531.77,531.77,530.41,530.89,18893.0
2020-09-02 14:10:00,531.12,531.12,529.17,530.32,22025.0,531.12,531.12,529.17,530.32,22025.0
2020-09-02 14:20:00,530.6,531.78,530.41,531.33,22063.0,530.6,531.78,530.41,531.33,22063.0
2020-09-02 14:30:00,531.48,532.68,531.37,532.65,21325.0,531.48,532.68,531.37,532.65,21325.0
2020-09-02 14:40:00,532.73,533.2,532.16,532.82,17016.0,532.73,533.2,532.16,532.82,17016.0
2020-09-02 14:50:00,532.7,533.35,532.58,532.7,23464.0,532.7,533.35,532.58,532.7,23464.0
2020-09-02 15:00:00,532.87,533.82,532.31,533.8,18400.0,532.87,533.82,532.31,533.8,18400.0
2020-09-02 15:10:00,533.8,535.98,533.8,535.21,35175.0,533.8,535.98,533.8,535.21,35175.0
2020-09-02 15:20:00,535.14,535.34,533.22,533.62,27439.0,535.14,535.34,533.22,533.62,27439.0
2020-09-02 15:30:00,533.56,534.27,532.95,533.72,24516.0,533.56,534.27,532.95,533.72,24516.0
2020-09-02 15:40:00,533.66,534.45,533.51,533.74,40231.0,533.66,534.45,533.51,533.74,40231.0
2020-09-02 15:50:00,533.63,534.33,532.76,533.57,150587.0,533.63,534.33,532.76,533.57,150587.0
2020-09-03 09:30:00,526.04,527.63,519.56,521.54,117026.0,526.04,527.63,519.56,521.54,117026.0
2020-09-03 09:40:00,521.54,521.54,516.34,518.79,49657.0,521.54,521.54,516.34,518.79,49657.0
2020-09-03 09:50:00,518.77,519.7,515.74,517.97,74345.0,518.77,519.7,515.74,517.97,74345.0
2020-09-03 10:00:00,517.92,519.58,516.15,516.36,47479.0,517.92,519.58,516.15,516.36,47479.0
2020-09-03 10:10:00,516.31,516.73,512.23,512.7,72752.0,516.31,516.73,512.23,512.7,72752.0
2020-09-03 10:20:00,513.04,513.47,508.24,509.13,110586.0,513.04,513.47,508.24,509.13,110586.0
2020-09-03 10:30:00,509.37,509.99,503.04,504.64,117437.0,509.37,509.99,503.04,504.64,117437.0
2020-09-03 10:40:00,504.1,506.17,501.36,502.07,109996.0,504.1,506.17,501.36,502.07,109996.0
2020-09-03 10:50:00,502.69,507.5,502.43,506.45,95529.0,502.69,507.5,502.43,506.45,95529.0
2020-09-03 11:00:00,506.08,506.56,499.0,500.69,83119.0,506.08,506.56,499.0,500.69,83119.0
2020-09-03 11:10:00,500.83,502.44,497.09,497.5,68175.0,500.83,502.44,497.09,497.5,68175.0
2020-09-03 11:20:00,497.19,504.39,495.76,503.89,84382.0,497.19,504.39,495.76,503.89,84382.0
2020-09-03 11:30:00,503.86,504.88,499.27,501.95,71461.0,503.86,504.88,499.27,501.95,71461.0
2020-09-03 11:40:00,502.2,505.27,502.2,503.7,40292.0,502.2,505.27,502.2,503.7,40292.0
2020-09-03 11:50:00,503.96,506.23,501.88,502.55,35060.0,503.96,506.23,501.88,502.55,35060.0
2020-09-03 12:00:00,502.54,503.0,499.54,501.8,48354.0,502.54,503.0,499.54,501.8,48354.0
2020-09-03 12:10:00,501.63,503.22,501.34,501.88,32557.0,501.63,503.22,501.34,501.88,32557.0
2020-09-03 12:20:00,501.62,501.74,499.36,499.62,24213.0,501.62,501.74,499.36,499.62,24213.0
2020-09-03 12:30:00,499.12,500.03,496.76,499.55,43539.0,499.12,500.03,496.76,499.55,43539.0
2020-09-03 12:40:00,499.63,500.93,497.22,497.46,49919.0,499.63,500.93,497.22,497.46,49919.0
2020-09-03 12:50:00,497.37,498.71,496.5,496.59,36723.0,497.37,498.71,496.5,496.59,36723.0
2020-09-03 13:00:00,496.74,497.57,494.28,496.85,50096.0,496.74,497.57,494.28,496.85,50096.0
2020-09-03 13:10:00,496.76,499.63,496.66,498.85,39333.0,496.76,499.63,496.66,498.85,39333.0
2020-09-03 13:20:00,498.93,501.75,497.56,501.27,36288.0,498.93,501.75,497.56,501.27,36288.0
2020-09-03 13:30:00,501.24,501.36,497.45,497.83,33263.0,501.24,501.36,497.45,497.83,33263.0
2020-09-03 13:40:00,497.7,499.0,495.86,495.86,37692.0,497.7,499.0,495.86,495.86,37692.0
2020-09-03 13:50:00,495.91,498.96,495.91,497.97,29181.0,495.91,498.96,495.91,497.97,29181.0
2020-09-03 14:00:00,497.75,500.29,497.35,499.54,28714.0,497.75,500.29,497.35,499.54,28714.0
2020-09-03 14:10:00,499.32,500.06,497.56,498.35,29881.0,499.32,500.06,497.56,498.35,29881.0
2020-09-03 14:20:00,498.17,499.28,497.0,499.28,28774.0,498.17,499.28,497.0,499.28,28774.0
2020-09-03 14:30:00,499.12,501.51,498.59,500.34,33546.0,499.12,501.51,498.59,500.34,33546.0
2020-09-03 14:40:00,500.31,500.93,497.63,497.82,32947.0,500.31,500.93,497.63,497.82,32947.0
2020-09-03 14:50:00,497.78,498.1,495.45,495.55,39769.0,497.78,498.1,495.45,495.55,39769.0
2020-09-03 15:00:00,495.54,496.41,493.42,495.11,39577.0,495.54,496.41,493.42,495.11,39577.0
2020-09-03 15:10:00,494.84,497.63,494.11,497.52,47054.0,494.84,497.63,494.11,497.52,47054.0
2020-09-03 15:20:00,497.37,499.49,495.31,498.33,100278.0,497.37,499.49,495.31,498.33,100278.0
2020-09-03 15:30:00,498.34,503.76,497.98,503.41,160095.0,498.34,503.76,497.98,503.41,160095.0
2020-09-03 15:40:00,503.41,508.32,503.09,506.69,202148.0,503.41,508.32,503.09,506.69,202148.0
2020-09-03 15:50:00,506.66,510.9,504.43,507.8,401260.0,506.66,510.9,504.43,507.8,401260.0
2020-09-04 09:30:00,503.35,511.35,501.32,507.2,123760.0,503.35,511.35,501.32,507.2,123760.0
2020-09-04 09:40:00,507.13,507.46,497.14,498.86,80769.0,507.13,507.46,497.14,498.86,80769.0
2020-09-04 09:50:00,499.48,500.63,492.61,494.61,104716.0,499.48,500.63,492.61,494.61,104716.0
2020-09-04 10:00:00,494.26,497.09,492.59,494.38,66478.0,494.26,497.09,492.59,494.38,66478.0
2020-09-04 10:10:00,494.4,494.94,486.36,486.38,97739.0,494.4,494.94,486.36,486.38,97739.0
2020-09-04 10:20:00,486.39,489.86,484.35,485.17,69985.0,486.39,489.86,484.35,485.17,69985.0
2020-09-04 10:30:00,484.99,486.05,477.81,479.9,114064.0,484.99,486.05,477.81,479.9,114064.0
2020-09-04 10:40:00,479.5,479.95,471.71,478.71,125354.0,479.5,479.95,471.71,478.71,125354.0
2020-09-04 10:50:00,477.84,485.15,475.24,483.39,104708.0,477.84,485.15,475.24,483.39,104708.0
2020-09-04 11:00:00,483.63,483.9,478.19,478.92,38873.0,483.63,483.9,478.19,478.92,38873.0
2020-09-04 11:10:00,478.51,481.87,478.06,480.78,42608.0,478.51,481.87,478.06,480.78,42608.0
2020-09-04 11:20:00,481.2,481.64,476.89,478.93,54293.0,481.2,481.64,476.89,478.93,54293.0
2020-09-04 11:30:00,479.02,485.2,479.02,484.44,33367.0,479.02,485.2,479.02,484.44,33367.0
2020-09-04 11:40:00,484.3,485.0,480.7,484.63,35794.0,484.3,485.0,480.7,484.63,35794.0
2020-09-04 11:50:00,484.45,488.98,483.97,488.33,35864.0,484.45,488.98,483.97,488.33,35864.0
2020-09-04 12:00:00,487.98,488.86,486.31,486.61,40926.0,487.98,488.86,486.31,486.61,40926.0
2020-09-04 12:10:00,486.79,488.12,483.8,484.07,30589.0,486.79,488.12,483.8,484.07,30589.0
2020-09-04 12:20:00,485.01,488.26,484.51,487.99,22537.0,485.01,488.26,484.51,487.99,22537.0
2020-09-04 12:30:00,488.27,491.36,487.05,489.42,38472.0,488.27,491.36,487.05,489.42,38472.0
2020-09-04 12:40:00,489.46,490.05,486.08,486.83,35588.0,489.46,490.05,486.08,486.83,35588.0
2020-09-04 12:50:00,486.63,487.34,484.93,486.74,16838.0,486.63,487.34,484.93,486.74,16838.0
2020-09-04 13:00:00,486.91,486.91,483.0,484.51,26660.0,486.91,486.91,483.0,484.51,26660.0
2020-09-04 13:10:00,485.0,485.04,481.16,481.28,18479.0,485.0,485.04,481.16,481.28,18479.0
2020-09-04 13:20:00,481.99,485.03,481.83,484.41,19121.0,481.99,485.03,481.83,484.41,19121.0
2020-09-04 13:30:00,484.29,486.69,481.76,486.29,23621.0,484.29,486.69,481.76,486.29,23621.0
2020-09-04 13:40:00,486.2,486.76,484.85,485.62,20551.0,486.2,486.76,484.85,485.62,20551.0
2020-09-04 13:50:00,485.57,486.87,484.55,486.68,19967.0,485.57,486.87,484.55,486.68,19967.0
2020-09-04 14:00:00,486.24,487.22,485.73,486.23,11138.0,486.24,487.22,485.73,486.23,11138.0
2020-09-04 14:10:00,486.15,487.07,484.86,486.59,14884.0,486.15,487.07,484.86,486.59,14884.0
2020-09-04 14:20:00,486.45,489.1,486.19,489.02,22024.0,486.45,489.1,486.19,489.02,22024.0
2020-09-04 14:30:00,488.91,491.4,487.3,491.4,31812.0,488.91,491.4,487.3,491.4,31812.0
2020-09-04 14:40:00,491.39,494.99,491.28,492.69,31785.0,491.39,494.99,491.28,492.69,31785.0
2020-09-04 14:50:00,492.98,495.09,491.86,494.9,31674.0,492.98,495.09,491.86,494.9,31674.0
2020-09-04 15:00:00,494.67,496.93,493.57,496.68,45539.0,494.67,496.93,493.57,496.68,45539.0
2020-09-04 15:10:00,496.63,496.63,493.43,494.61,38481.0,496.63,496.63,493.43,494.61,38481.0
2020-09-04 15:20:00,494.64,498.18,494.64,497.3,38612.0,494.64,498.18,494.64,497.3,38612.0
2020-09-04 15:30:00,497.14,497.14,492.59,494.39,35026.0,497.14,497.14,492.59,494.39,35026.0
2020-09-04 15:40:00,494.4,495.19,492.26,492.26,50930.0,494.4,495.19,492.26,492.26,50930.0
2020-09-04 15:50:00,492.19,494.25,490.62,491.82,119718.0,492.19,494.25,490.62,491.82,119718.0
2020-09-08 09:30:00,472.53,478.65,471.0,475.0,211135.0,472.53,478.65,471.0,475.0,211135.0
2020-09-08 09:40:00,473.92,476.41,471.0,472.53,130955.0,473.92,476.41,471.0,472.53,130955.0
2020-09-08 09:50:00,472.95,478.71,472.18,478.7,87165.0,472.95,478.71,472.18,478.7,87165.0
2020-09-08 10:00:00,478.69,479.29,475.0,478.87,57633.0,478.69,479.29,475.0,478.87,57633.0
2020-09-08 10:10:00,479.18,480.77,477.7,479.39,57121.0,479.18,480.77,477.7,479.39,57121.0
2020-09-08 10:20:00,479.21,481.48,478.29,479.27,56046.0,479.21,481.48,478.29,479.27,56046.0
2020-09-08 10:30:00,479.13,481.43,476.86,478.66,39390.0,479.13,481.43,476.86,478.66,39390.0
2020-09-08 10:40:00,479.06,479.06,475.86,476.2,41584.0,479.06,479.06,475.86,476.2,41584.0
2020-09-08 10:50:00,476.29,478.22,475.84,477.31,38660.0,476.29,478.22,475.84,477.31,38660.0
2020-09-08 11:00:00,477.09,477.09,473.5,475.22,48170.0,477.09,477.09,473.5,475.22,48170.0
2020-09-08 11:10:00,475.6,478.32,475.11,475.72,42604.0,475.6,478.32,475.11,475.72,42604.0
2020-09-08 11:20:00,475.88,476.07,472.17,473.81,45492.0,475.88,476.07,472.17,473.81,45492.0
2020-09-08 11:30:00,473.42,474.38,471.0,471.16,63987.0,473.42,474.38,471.0,471.16,63987.0
2020-09-08 11:40:00,471.21,472.88,470.1,471.7,43391.0,471.21,472.88,470.1,471.7,43391.0
2020-09-08 11:50:00,471.75,473.3,470.25,473.01,33017.0,471.75,473.3,470.25,473.01,33017.0
2020-09-08 12:00:00,472.91,474.26,472.25,473.09,42147.0,472.91,474.26,472.25,473.09,42147.0
2020-09-08 12:10:00,473.29,474.12,471.27,472.03,27503.0,473.29,474.12,471.27,472.03,27503.0
2020-09-08 12:20:00,471.95,473.68,471.18,471.66,22580.0,471.95,473.68,471.18,471.66,22580.0
2020-09-08 12:30:00,471.62,474.09,471.26,473.29,27138.0,471.62,474.09,471.26,473.29,27138.0
2020-09-08 12:40:00,473.33,475.38,472.37,474.63,25424.0,473.33,475.38,472.37,474.63,25424.0
2020-09-08 12:50:00,474.52,475.13,473.65,474.5,20640.0,474.52,475.13,473.65,474.5,20640.0
2020-09-08 13:00:00,474.49,474.55,471.18,471.19,32632.0,474.49,474.55,471.18,471.19,32632.0
2020-09-08 13:10:00,471.16,474.29,470.92,474.13,17031.0,471.16,474.29,470.92,474.13,17031.0
2020-09-08 13:20:00,473.84,473.84,471.33,471.84,20589.0,473.84,473.84,471.33,471.84,20589.0
2020-09-08 13:30:00,471.71,473.19,471.3,472.91,30193.0,471.71,473.19,471.3,472.91,30193.0
2020-09-08 13:40:00,472.55,475.21,472.55,474.96,31824.0,472.55,475.21,472.55,474.96,31824.0
2020-09-08 13:50:00,474.95,475.72,474.23,474.7,27786.0,474.95,475.72,474.23,474.7,27786.0
2020-09-08 14:00:00,474.68,475.27,472.35,472.86,27874.0,474.68,475.27,472.35,472.86,27874.0
2020-09-08 14:10:00,473.02,473.12,470.03,470.4,40534.0,473.02,473.12,470.03,470.4,40534.0
2020-09-08 14:20:00,470.34,470.8,469.3,469.78,42532.0,470.34,470.8,469.3,469.78,42532.0
2020-09-08 14:30:00,469.78,469.78,467.5,467.82,46356.0,469.78,469.78,467.5,467.82,46356.0
2020-09-08 14:40:00,468.07,468.07,465.41,466.52,49645.0,468.07,468.07,465.41,466.52,49645.0
2020-09-08 14:50:00,466.5,467.54,464.03,466.77,77348.0,466.5,467.54,464.03,466.77,77348.0
2020-09-08 15:00:00,466.69,467.25,464.18,465.74,48554.0,466.69,467.25,464.18,465.74,48554.0
2020-09-08 15:10:00,465.84,467.2,464.34,465.75,50644.0,465.84,467.2,464.34,465.75,50644.0
2020-09-08 15:20:00,465.88,467.6,465.34,467.6,66333.0,465.88,467.6,465.34,467.6,66333.0
2020-09-08 15:30:00,467.45,468.61,466.09,466.22,98784.0,467.45,468.61,466.09,466.22,98784.0
2020-09-08 15:40:00,466.29,466.51,462.0,464.13,142911.0,466.29,466.51,462.0,464.13,142911.0
2020-09-08 15:50:00,463.49,463.96,461.18,461.71,314314.0,463.49,463.96,461.18,461.71,314314.0
2020-09-09 09:30:00,473.72,474.0,464.31,464.34,175173.0,473.72,474.0,464.31,464.34,175173.0
2020-09-09 09:40:00,464.33,467.87,463.78,465.06,128132.0,464.33,467.87,463.78,465.06,128132.0
2020-09-09 09:50:00,465.38,468.9,462.48,468.86,62446.0,465.38,468.9,462.48,468.86,62446.0
2020-09-09 10:00:00,468.89,471.32,468.2,470.18,64006.0,468.89,471.32,468.2,470.18,64006.0
2020-09-09 10:10:00,470.36,471.21,468.23,469.3,44290.0,470.36,471.21,468.23,469.3,44290.0
2020-09-09 10:20:00,469.0,474.91,468.5,474.6,62445.0,469.0,474.91,468.5,474.6,62445.0
2020-09-09 10:30:00,474.37,475.89,473.24,475.71,55384.0,474.37,475.89,473.24,475.71,55384.0
2020-09-09 10:40:00,475.79,476.58,472.84,473.76,41902.0,475.79,476.58,472.84,473.76,41902.0
2020-09-09 10:50:00,473.9,476.49,473.9,476.01,24879.0,473.9,476.49,473.9,476.01,24879.0
2020-09-09 11:00:00,476.56,478.48,475.08,475.08,37239.0,476.56,478.48,475.08,475.08,37239.0
2020-09-09 11:10:00,475.37,476.15,473.69,474.21,28412.0,475.37,476.15,473.69,474.21,28412.0
2020-09-09 11:20:00,474.21,476.01,474.2,474.9,24417.0,474.21,476.01,474.2,474.9,24417.0
2020-09-09 11:30:00,475.01,475.73,473.53,475.63,37982.0,475.01,475.73,473.53,475.63,37982.0
2020-09-09 11:40:00,475.62,477.33,474.76,476.36,39704.0,475.62,477.33,474.76,476.36,39704.0
2020-09-09 11:50:00,476.31,476.5,475.39,475.76,32063.0,476.31,476.5,475.39,475.76,32063.0
2020-09-09 12:00:00,475.77,476.83,475.28,476.83,38305.0,475.77,476.83,475.28,476.83,38305.0
2020-09-09 12:10:00,476.89,477.77,476.89,477.65,24313.0,476.89,477.77,476.89,477.65,24313.0
2020-09-09 12:20:00,477.61,478.21,476.86,477.0,20738.0,477.61,478.21,476.86,477.0,20738.0
2020-09-09 12:30:00,477.01,478.02,476.86,477.9,16939.0,477.01,478.02,476.86,477.9,16939.0
2020-09-09 12:40:00,478.06,479.72,477.94,479.07,34772.0,478.06,479.72,477.94,479.07,34772.0
2020-09-09 12:50:00,479.11,479.43,478.56,479.29,15802.0,479.11,479.43,478.56,479.29,15802.0
2020-09-09 13:00:00,479.29,480.65,479.11,480.37,20782.0,479.29,480.65,479.11,480.37,20782.0
2020-09-09 13:10:00,480.35,481.23,478.87,479.17,31481.0,480.35,481.23,478.87,479.17,31481.0
2020-09-09 13:20:00,479.37,480.97,479.31,479.78,24701.0,479.37,480.97,479.31,479.78,24701.0
2020-09-09 13:30:00,480.2,480.2,477.6,477.68,24681.0,480.2,480.2,477.6,477.68,24681.0
2020-09-09 13:40:00,477.79,477.87,476.36,477.58,18752.0,477.79,477.87,476.36,477.58,18752.0
2020-09-09 13:50:00,477.58,477.67,476.0,476.19,26926.0,477.58,477.67,476.0,476.19,26926.0
2020-09-09 14:00:00,476.28,476.93,475.6,476.37,23651.0,476.28,476.93,475.6,476.37,23651.0
2020-09-09 14:10:00,476.5,478.05,475.98,477.62,21872.0,476.5,478.05,475.98,477.62,21872.0
2020-09-09 14:20:00,477.77,477.78,476.38,476.93,16508.0,477.77,477.78,476.38,476.93,16508.0
2020-09-09 14:30:00,476.98,479.28,476.98,479.28,14127.0,476.98,479.28,476.98,479.28,14127.0
2020-09-09 14:40:00,479.18,479.92,478.75,479.1,26883.0,479.18,479.92,478.75,479.1,26883.0
2020-09-09 14:50:00,479.25,480.62,478.54,479.39,21192.0,479.25,480.62,478.54,479.39,21192.0
2020-09-09 15:00:00,479.5,481.43,479.5,481.43,27396.0,479.5,481.43,479.5,481.43,27396.0
2020-09-09 15:10:00,481.37,481.5,480.03,481.28,23223.0,481.37,481.5,480.03,481.28,23223.0
2020-09-09 15:20:00,481.57,482.91,480.88,482.46,38200.0,481.57,482.91,480.88,482.46,38200.0
2020-09-09 15:30:00,482.51,483.49,480.51,480.51,55709.0,482.51,483.49,480.51,480.51,55709.0
2020-09-09 15:40:00,480.68,481.38,479.39,479.82,60645.0,480.68,481.38,479.39,479.82,60645.0
2020-09-09 15:50:00,479.85,481.97,478.39,479.28,179098.0,479.85,481.97,478.39,479.28,179098.0
2020-09-10 09:30:00,493.13,498.0,490.81,496.01,279512.0,493.13,498.0,490.81,496.01,279512.0
2020-09-10 09:40:00,496.01,497.2,493.62,494.48,150304.0,496.01,497.2,493.62,494.48,150304.0
2020-09-10 09:50:00,494.12,497.22,491.05,497.22,114859.0,494.12,497.22,491.05,497.22,114859.0
2020-09-10 10:00:00,496.96,501.85,496.74,501.43,90626.0,496.96,501.85,496.74,501.43,90626.0
2020-09-10 10:10:00,501.34,501.34,497.78,498.08,73760.0,501.34,501.34,497.78,498.08,73760.0
2020-09-10 10:20:00,498.23,498.77,496.57,496.84,76366.0,498.23,498.77,496.57,496.84,76366.0
2020-09-10 10:30:00,497.08,499.2,496.77,498.84,70267.0,497.08,499.2,496.77,498.84,70267.0
2020-09-10 10:40:00,498.87,498.98,493.24,493.52,77962.0,498.87,498.98,493.24,493.52,77962.0
2020-09-10 10:50:00,493.61,495.48,489.6,490.74,61757.0,493.61,495.48,489.6,490.74,61757.0
2020-09-10 11:00:00,490.56,493.19,487.83,492.52,77188.0,490.56,493.19,487.83,492.52,77188.0
2020-09-10 11:10:00,492.52,493.33,490.4,491.3,44380.0,492.52,493.33,490.4,491.3,44380.0
2020-09-10 11:20:00,491.73,495.0,490.8,492.03,145869.0,491.73,495.0,490.8,492.03,145869.0
2020-09-10 11:30:00,491.77,491.77,488.9,490.74,41293.0,491.77,491.77,488.9,490.74,41293.0
2020-09-10 11:40:00,490.16,491.18,489.32,491.18,31537.0,490.16,491.18,489.32,491.18,31537.0
2020-09-10 11:50:00,491.22,491.26,486.88,487.77,28043.0,491.22,491.26,486.88,487.77,28043.0
2020-09-10 12:00:00,487.56,488.94,485.88,486.78,37617.0,487.56,488.94,485.88,486.78,37617.0
2020-09-10 12:10:00,487.47,488.71,486.13,486.96,27719.0,487.47,488.71,486.13,486.96,27719.0
2020-09-10 12:20:00,486.82,487.2,484.5,485.74,22063.0,486.82,487.2,484.5,485.74,22063.0
2020-09-10 12:30:00,485.46,486.67,482.57,483.16,24899.0,485.46,486.67,482.57,483.16,24899.0
2020-09-10 12:40:00,483.05,484.93,482.97,484.4,19280.0,483.05,484.93,482.97,484.4,19280.0
2020-09-10 12:50:00,484.57,487.97,484.57,487.08,25691.0,484.57,487.97,484.57,487.08,25691.0
2020-09-10 13:00:00,487.3,488.94,486.03,488.94,25080.0,487.3,488.94,486.03,488.94,25080.0
2020-09-10 13:10:00,488.88,489.03,487.26,488.99,15037.0,488.88,489.03,487.26,488.99,15037.0
2020-09-10 13:20:00,488.71,488.81,485.77,486.06,17559.0,488.71,488.81,485.77,486.06,17559.0
2020-09-10 13:30:00,485.96,487.94,485.96,486.41,24394.0,485.96,487.94,485.96,486.41,24394.0
2020-09-10 13:40:00,486.43,486.95,485.39,486.4,25559.0,486.43,486.95,485.39,486.4,25559.0
2020-09-10 13:50:00,486.5,486.73,484.26,484.73,28249.0,486.5,486.73,484.26,484.73,28249.0
2020-09-10 14:00:00,484.54,485.69,484.18,484.52,45313.0,484.54,485.69,484.18,484.52,45313.0
2020-09-10 14:10:00,484.63,484.98,480.62,481.12,52217.0,484.63,484.98,480.62,481.12,52217.0
2020-09-10 14:20:00,480.79,482.28,476.16,476.72,72582.0,480.79,482.28,476.16,476.72,72582.0
2020-09-10 14:30:00,476.44,480.71,476.39,480.61,41254.0,476.44,480.71,476.39,480.61,41254.0
2020-09-10 14:40:00,480.61,481.43,477.51,480.63,42231.0,480.61,481.43,477.51,480.63,42231.0
2020-09-10 14:50:00,480.49,482.9,479.14,482.8,38845.0,480.49,482.9,479.14,482.8,38845.0
2020-09-10 15:00:00,482.73,482.87,475.35,475.92,80456.0,482.73,482.87,475.35,475.92,80456.0
2020-09-10 15:10:00,475.89,476.97,473.63,473.68,41645.0,475.89,476.97,473.63,473.68,41645.0
2020-09-10 15:20:00,473.93,476.27,473.8,476.01,51360.0,473.93,476.27,473.8,476.01,51360.0
2020-09-10 15:30:00,476.01,478.08,473.94,475.76,98132.0,476.01,478.08,473.94,475.76,98132.0
2020-09-10 15:40:00,475.9,478.28,473.5,475.89,96016.0,475.9,478.28,473.5,475.89,96016.0
2020-09-10 15:50:00,475.83,477.93,475.12,476.08,178125.0,475.83,477.93,475.12,476.08,178125.0
2020-09-11 09:30:00,487.08,489.41,478.0,481.71,250892.0,487.08,489.41,478.0,481.71,250892.0
2020-09-11 09:40:00,482.28,485.51,480.43,485.05,73272.0,482.28,485.51,480.43,485.05,73272.0
2020-09-11 09:50:00,484.91,486.0,477.9,478.72,123340.0,484.91,486.0,477.9,478.72,123340.0
2020-09-11 10:00:00,478.4,482.33,478.39,480.01,54969.0,478.4,482.33,478.39,480.01,54969.0
2020-09-11 10:10:00,480.22,482.56,478.28,482.31,48686.0,480.22,482.56,478.28,482.31,48686.0
2020-09-11 10:20:00,482.47,483.63,480.51,482.06,50169.0,482.47,483.63,480.51,482.06,50169.0
2020-09-11 10:30:00,482.42,483.3,481.34,482.25,52919.0,482.42,483.3,481.34,482.25,52919.0
2020-09-11 10:40:00,482.07,487.75,482.07,487.36,65505.0,482.07,487.75,482.07,487.36,65505.0
2020-09-11 10:50:00,487.27,487.51,485.14,485.26,39433.0,487.27,487.51,485.14,485.26,39433.0
2020-09-11 11:00:00,485.48,488.29,485.31,488.23,56112.0,485.48,488.29,485.31,488.23,56112.0
2020-09-11 11:10:00,488.16,488.51,486.03,486.68,51744.0,488.16,488.51,486.03,486.68,51744.0
2020-09-11 11:20:00,486.96,487.15,483.5,484.93,66388.0,486.96,487.15,483.5,484.93,66388.0
2020-09-11 11:30:00,484.59,484.77,479.5,481.43,126341.0,484.59,484.77,479.5,481.43,126341.0
2020-09-11 11:40:00,481.11,481.67,479.85,481.2,46151.0,481.11,481.67,479.85,481.2,46151.0
2020-09-11 11:50:00,481.2,481.96,477.31,477.55,72204.0,481.2,481.96,477.31,477.55,72204.0
2020-09-11 12:00:00,477.64,479.3,477.03,477.71,37508.0,477.64,479.3,477.03,477.71,37508.0
2020-09-11 12:10:00,477.81,478.4,477.08,477.75,47432.0,477.81,478.4,477.08,477.75,47432.0
2020-09-11 12:20:00,478.08,479.48,477.44,477.44,37554.0,478.08,479.48,477.44,477.44,37554.0
2020-09-11 12:30:00,477.5,477.5,473.63,474.2,62027.0,477.5,477.5,473.63,474.2,62027.0
2020-09-11 12:40:00,474.11,474.22,472.0,473.35,45443.0,474.11,474.22,472.0,473.35,45443.0
2020-09-11 12:50:00,473.23,474.27,471.48,472.18,45934.0,473.23,474.27,471.48,472.18,45934.0
2020-09-11 13:00:00,472.38,473.62,469.69,470.83,83354.0,472.38,473.62,469.69,470.83,83354.0
2020-09-11 13:10:00,470.81,470.82,467.48,469.11,57389.0,470.81,470.82,467.48,469.11,57389.0
2020-09-11 13:20:00,469.26,469.62,466.09,466.36,80216.0,469.26,469.62,466.09,466.36,80216.0
2020-09-11 13:30:00,466.36,468.26,464.48,467.88,69969.0,466.36,468.26,464.48,467.88,69969.0
2020-09-11 13:40:00,467.91,469.2,466.72,467.12,78747.0,467.91,469.2,466.72,467.12,78747.0
2020-09-11 13:50:00,467.14,469.77,464.87,465.74,81811.0,467.14,469.77,464.87,465.74,81811.0
2020-09-11 14:00:00,465.87,468.61,465.2,467.62,35910.0,465.87,468.61,465.2,467.62,35910.0
2020-09-11 14:10:00,467.33,468.5,466.69,467.69,42331.0,467.33,468.5,466.69,467.69,42331.0
2020-09-11 14:20:00,467.02,467.76,466.02,466.64,30624.0,467.02,467.76,466.02,466.64,30624.0
2020-09-11 14:30:00,466.76,470.22,466.68,469.68,73957.0,466.76,470.22,466.68,469.68,73957.0
2020-09-11 14:40:00,469.68,470.5,468.0,469.8,56591.0,469.68,470.5,468.0,469.8,56591.0
2020-09-11 14:50:00,469.91,470.84,467.67,467.67,49557.0,469.91,470.84,467.67,467.67,49557.0
2020-09-11 15:00:00,467.49,467.84,465.65,465.92,40620.0,467.49,467.84,465.65,465.92,40620.0
2020-09-11 15:10:00,466.13,468.82,465.45,468.63,29503.0,466.13,468.82,465.45,468.63,29503.0
2020-09-11 15:20:00,468.78,472.37,468.61,472.18,47923.0,468.78,472.37,468.61,472.18,47923.0
2020-09-11 15:30:00,472.25,473.81,470.9,471.71,80148.0,472.25,473.81,470.9,471.71,80148.0
2020-09-11 15:40:00,471.71,472.49,470.45,471.21,69076.0,471.71,472.49,470.45,471.21,69076.0
2020-09-11 15:50:00,471.08,472.25,470.51,471.7,121358.0,471.08,472.25,470.51,471.7,121358.0
2020-09-14 09:30:00,484.98,484.99,476.87,478.13,206008.0,484.98,484.99,476.87,478.13,206008.0
2020-09-14 09:40:00,478.22,482.26,477.63,480.3,115196.0,478.22,482.26,477.63,480.3,115196.0
2020-09-14 09:50:00,480.39,481.22,478.0,480.22,80817.0,480.39,481.22,478.0,480.22,80817.0
2020-09-14 10:00:00,480.39,482.62,478.42,481.01,137713.0,480.39,482.62,478.42,481.01,137713.0
2020-09-14 10:10:00,481.08,484.26,480.87,483.93,75250.0,481.08,484.26,480.87,483.93,75250.0
2020-09-14 10:20:00,483.97,485.0,482.72,484.06,63568.0,483.97,485.0,482.72,484.06,63568.0
2020-09-14 10:30:00,484.24,484.3,482.98,483.43,67568.0,484.24,484.3,482.98,483.43,67568.0
2020-09-14 10:40:00,483.44,485.13,482.31,482.42,65241.0,483.44,485.13,482.31,482.42,65241.0
2020-09-14 10:50:00,482.27,483.69,481.93,483.69,36006.0,482.27,483.69,481.93,483.69,36006.0
2020-09-14 11:00:00,483.4,485.8,483.08,485.3,57860.0,483.4,485.8,483.08,485.3,57860.0
2020-09-14 11:10:00,485.08,486.39,483.51,486.2,48052.0,485.08,486.39,483.51,486.2,48052.0
2020-09-14 11:20:00,486.42,487.36,485.49,486.56,63760.0,486.42,487.36,485.49,486.56,63760.0
2020-09-14 11:30:00,486.74,487.5,485.29,487.03,59796.0,486.74,487.5,485.29,487.03,59796.0
2020-09-14 11:40:00,486.85,488.0,486.81,487.61,56231.0,486.85,488.0,486.81,487.61,56231.0
2020-09-14 11:50:00,487.63,488.97,487.53,488.64,60530.0,487.63,488.97,487.53,488.64,60530.0
2020-09-14 12:00:00,488.5,489.85,488.16,489.35,66150.0,488.5,489.85,488.16,489.35,66150.0
2020-09-14 12:10:00,489.51,490.44,486.87,486.97,64608.0,489.51,490.44,486.87,486.97,64608.0
2020-09-14 12:20:00,486.86,487.36,485.68,485.91,48686.0,486.86,487.36,485.68,485.91,48686.0
2020-09-14 12:30:00,485.99,486.17,483.41,483.45,45738.0,485.99,486.17,483.41,483.45,45738.0
2020-09-14 12:40:00,483.26,485.47,482.88,484.5,45192.0,483.26,485.47,482.88,484.5,45192.0
2020-09-14 12:50:00,484.5,484.83,482.45,483.04,39598.0,484.5,484.83,482.45,483.04,39598.0
2020-09-14 13:00:00,483.17,483.76,482.0,482.85,42270.0,483.17,483.76,482.0,482.85,42270.0
2020-09-14 13:10:00,483.04,483.3,480.44,480.44,42915.0,483.04,483.3,480.44,480.44,42915.0
2020-09-14 13:20:00,480.63,482.73,480.36,482.6,42396.0,480.63,482.73,480.36,482.6,42396.0
2020-09-14 13:30:00,482.44,483.0,480.24,482.11,38856.0,482.44,483.0,480.24,482.11,38856.0
2020-09-14 13:40:00,482.11,485.32,481.93,484.93,33659.0,482.11,485.32,481.93,484.93,33659.0
2020-09-14 13:50:00,484.64,485.41,483.75,484.05,44754.0,484.64,485.41,483.75,484.05,44754.0
2020-09-14 14:00:00,483.81,486.28,483.17,485.82,46780.0,483.81,486.28,483.17,485.82,46780.0
2020-09-14 14:10:00,485.86,486.03,484.69,485.03,41164.0,485.86,486.03,484.69,485.03,41164.0
2020-09-14 14:20:00,485.2,487.0,484.52,485.27,43242.0,485.2,487.0,484.52,485.27,43242.0
2020-09-14 14:30:00,485.31,485.86,484.82,485.36,18450.0,485.31,485.86,484.82,485.36,18450.0
2020-09-14 14:40:00,485.49,486.0,483.74,484.37,31305.0,485.49,486.0,483.74,484.37,31305.0
2020-09-14 14:50:00,484.37,485.89,483.58,484.53,36453.0,484.37,485.89,483.58,484.53,36453.0
2020-09-14 15:00:00,484.54,484.97,483.89,484.7,25195.0,484.54,484.97,483.89,484.7,25195.0
2020-09-14 15:10:00,484.65,486.15,483.36,486.13,50972.0,484.65,486.15,483.36,486.13,50972.0
2020-09-14 15:20:00,486.19,486.19,483.65,485.66,41740.0,486.19,486.19,483.65,485.66,41740.0
2020-09-14 15:30:00,485.79,486.88,485.03,486.51,60503.0,485.79,486.88,485.03,486.51,60503.0
2020-09-14 15:40:00,486.52,488.37,486.5,488.25,90798.0,486.52,488.37,486.5,488.25,90798.0
2020-09-14 15:50:00,488.16,488.16,485.57,486.0,159339.0,488.16,488.16,485.57,486.0,159339.0
2020-09-15 09:30:00,491.72,497.54,491.49,497.54,244373.0,491.72,497.54,491.49,497.54,244373.0
2020-09-15 09:40:00,497.61,498.1,492.78,495.4,173382.0,497.61,498.1,492.78,495.4,173382.0
2020-09-15 09:50:00,495.34,498.2,495.05,497.69,94942.0,495.34,498.2,495.05,497.69,94942.0
2020-09-15 10:00:00,497.75,498.23,495.81,498.11,71724.0,497.75,498.23,495.81,498.11,71724.0
2020-09-15 10:10:00,498.3,499.69,494.75,495.22,95424.0,498.3,499.69,494.75,495.22,95424.0
2020-09-15 10:20:00,494.77,495.93,493.68,495.51,89817.0,494.77,495.93,493.68,495.51,89817.0
2020-09-15 10:30:00,495.4,496.33,493.61,493.61,50796.0,495.4,496.33,493.61,493.61,50796.0
2020-09-15 10:40:00,493.86,494.42,492.27,493.68,67410.0,493.86,494.42,492.27,493.68,67410.0
2020-09-15 10:50:00,493.22,496.35,493.21,495.55,46259.0,493.22,496.35,493.21,495.55,46259.0
2020-09-15 11:00:00,495.8,498.89,495.24,498.35,63487.0,495.8,498.89,495.24,498.35,63487.0
2020-09-15 11:10:00,498.44,498.62,496.5,497.18,60268.0,498.44,498.62,496.5,497.18,60268.0
2020-09-15 11:20:00,497.23,497.36,495.73,495.89,43386.0,497.23,497.36,495.73,495.89,43386.0
2020-09-15 11:30:00,495.93,498.29,495.76,496.66,57859.0,495.93,498.29,495.76,496.66,57859.0
2020-09-15 11:40:00,496.78,497.6,496.05,496.75,55261.0,496.78,497.6,496.05,496.75,55261.0
2020-09-15 11:50:00,496.7,496.72,495.32,495.83,51581.0,496.7,496.72,495.32,495.83,51581.0
2020-09-15 12:00:00,495.92,497.37,495.88,496.08,37299.0,495.92,497.37,495.88,496.08,37299.0
2020-09-15 12:10:00,496.07,496.92,495.94,496.88,31170.0,496.07,496.92,495.94,496.88,31170.0
2020-09-15 12:20:00,496.93,497.18,496.27,496.68,28509.0,496.93,497.18,496.27,496.68,28509.0
2020-09-15 12:30:00,496.8,497.41,496.58,496.7,28777.0,496.8,497.41,496.58,496.7,28777.0
2020-09-15 12:40:00,496.85,497.37,496.32,496.5,25332.0,496.85,497.37,496.32,496.5,25332.0
2020-09-15 12:50:00,496.44,497.33,496.33,496.58,21292.0,496.44,497.33,496.33,496.58,21292.0
2020-09-15 13:00:00,496.64,497.21,496.25,496.94,31362.0,496.64,497.21,496.25,496.94,31362.0
2020-09-15 13:10:00,496.96,498.42,496.65,498.31,48017.0,496.96,498.42,496.65,498.31,48017.0
2020-09-15 13:20:00,498.29,499.15,497.59,498.62,61622.0,498.29,499.15,497.59,498.62,61622.0
2020-09-15 13:30:00,498.56,498.74,497.93,498.37,35807.0,498.56,498.74,497.93,498.37,35807.0
2020-09-15 13:40:00,498.44,498.52,496.84,497.06,38840.0,498.44,498.52,496.84,497.06,38840.0
2020-09-15 13:50:00,497.11,497.43,496.04,496.36,42528.0,497.11,497.43,496.04,496.36,42528.0
2020-09-15 14:00:00,496.45,496.59,495.64,496.36,78007.0,496.45,496.59,495.64,496.36,78007.0
2020-09-15 14:10:00,496.37,497.49,496.32,496.71,54242.0,496.37,497.49,496.32,496.71,54242.0
2020-09-15 14:20:00,496.74,498.89,496.53,498.87,55392.0,496.74,498.89,496.53,498.87,55392.0
2020-09-15 14:30:00,498.7,498.7,496.86,497.25,56149.0,498.7,498.7,496.86,497.25,56149.0
2020-09-15 14:40:00,497.33,498.18,496.67,498.18,41858.0,497.33,498.18,496.67,498.18,41858.0
2020-09-15 14:50:00,498.19,498.74,497.82,498.5,65123.0,498.19,498.74,497.82,498.5,65123.0
2020-09-15 15:00:00,498.51,498.56,496.07,496.24,89891.0,498.51,498.56,496.07,496.24,89891.0
2020-09-15 15:10:00,496.24,497.22,495.5,495.66,89825.0,496.24,497.22,495.5,495.66,89825.0
2020-09-15 15:20:00,495.66,497.29,495.0,497.19,115813.0,495.66,497.29,495.0,497.19,115813.0
2020-09-15 15:30:00,497.28,497.28,494.51,495.6,129547.0,497.28,497.28,494.51,495.6,129547.0
2020-09-15 15:40:00,495.68,497.28,495.36,496.68,140301.0,495.68,497.28,495.36,496.68,140301.0
2020-09-15 15:50:00,496.67,498.17,495.78,497.7,314110.0,496.67,498.17,495.78,497.7,314110.0
2020-09-16 09:30:00,505.5,505.5,490.28,491.14,674067.0,505.5,505.5,490.28,491.14,674067.0
2020-09-16 09:40:00,491.19,495.5,488.06,488.12,280681.0,491.19,495.5,488.06,488.12,280681.0
2020-09-16 09:50:00,488.48,491.33,487.25,489.81,227127.0,488.48,491.33,487.25,489.81,227127.0
2020-09-16 10:00:00,489.95,492.0,488.5,489.4,199382.0,489.95,492.0,488.5,489.4,199382.0
2020-09-16 10:10:00,489.12,490.72,484.49,484.75,205368.0,489.12,490.72,484.49,484.75,205368.0
2020-09-16 10:20:00,484.83,486.19,482.12,484.36,233401.0,484.83,486.19,482.12,484.36,233401.0
2020-09-16 10:30:00,484.0,484.77,480.0,481.1,254861.0,484.0,484.77,480.0,481.1,254861.0
2020-09-16 10:40:00,481.19,481.94,478.12,480.68,221178.0,481.19,481.94,478.12,480.68,221178.0
2020-09-16 10:50:00,480.73,484.69,479.8,483.84,249470.0,480.73,484.69,479.8,483.84,249470.0
2020-09-16 11:00:00,483.85,485.84,482.55,484.92,313204.0,483.85,485.84,482.55,484.92,313204.0
2020-09-16 11:10:00,484.92,487.99,483.27,487.03,246343.0,484.92,487.99,483.27,487.03,246343.0
2020-09-16 11:20:00,487.04,487.95,486.06,486.38,154036.0,487.04,487.95,486.06,486.38,154036.0
2020-09-16 11:30:00,486.34,488.59,485.63,486.72,115411.0,486.34,488.59,485.63,486.72,115411.0
2020-09-16 11:40:00,486.82,487.57,484.08,485.63,135027.0,486.82,487.57,484.08,485.63,135027.0
2020-09-16 11:50:00,485.53,485.53,482.84,483.3,145329.0,485.53,485.53,482.84,483.3,145329.0
2020-09-16 12:00:00,483.28,485.76,482.71,485.76,122920.0,483.28,485.76,482.71,485.76,122920.0
2020-09-16 12:10:00,485.64,485.97,482.5,483.21,80143.0,485.64,485.97,482.5,483.21,80143.0
2020-09-16 12:20:00,483.18,484.38,483.11,483.9,51658.0,483.18,484.38,483.11,483.9,51658.0
2020-09-16 12:30:00,483.9,484.0,482.2,483.3,55815.0,483.9,484.0,482.2,483.3,55815.0
2020-09-16 12:40:00,483.27,483.28,481.75,482.16,36646.0,483.27,483.28,481.75,482.16,36646.0
2020-09-16 12:50:00,482.29,483.91,482.12,483.62,47301.0,482.29,483.91,482.12,483.62,47301.0
2020-09-16 13:00:00,483.39,485.08,483.0,483.18,73878.0,483.39,485.08,483.0,483.18,73878.0
2020-09-16 13:10:00,483.21,483.21,482.01,482.49,66150.0,483.21,483.21,482.01,482.49,66150.0
2020-09-16 13:20:00,482.36,482.8,481.55,481.92,67918.0,482.36,482.8,481.55,481.92,67918.0
2020-09-16 13:30:00,481.87,481.94,480.48,480.6,63076.0,481.87,481.94,480.48,480.6,63076.0
2020-09-16 13:40:00,480.49,481.84,480.3,481.77,49755.0,480.49,481.84,480.3,481.77,49755.0
2020-09-16 13:50:00,481.72,483.48,480.7,483.48,75765.0,481.72,483.48,480.7,483.48,75765.0
2020-09-16 14:00:00,483.6,484.95,482.38,483.06,93670.0,483.6,484.95,482.38,483.06,93670.0
2020-09-16 14:10:00,483.27,485.72,482.79,484.99,102995.0,483.27,485.72,482.79,484.99,102995.0
2020-09-16 14:20:00,485.09,485.79,484.3,485.02,60291.0,485.09,485.79,484.3,485.02,60291.0
2020-09-16 14:30:00,485.33,488.06,484.95,487.86,92127.0,485.33,488.06,484.95,487.86,92127.0
2020-09-16 14:40:00,487.82,487.92,485.33,486.19,115080.0,487.82,487.92,485.33,486.19,115080.0
2020-09-16 14:50:00,486.12,486.19,483.27,483.75,65896.0,486.12,486.19,483.27,483.75,65896.0
2020-09-16 15:00:00,483.65,484.98,482.21,482.21,46801.0,483.65,484.98,482.21,482.21,46801.0
2020-09-16 15:10:00,482.37,482.89,480.0,481.81,72533.0,482.37,482.89,480.0,481.81,72533.0
2020-09-16 15:20:00,481.88,481.93,480.0,480.21,86251.0,481.88,481.93,480.0,480.21,86251.0
2020-09-16 15:30:00,480.1,480.72,478.3,478.66,133407.0,480.1,480.72,478.3,478.66,133407.0
2020-09-16 15:40:00,478.57,479.84,478.0,478.0,139582.0,478.57,479.84,478.0,478.0,139582.0
2020-09-16 15:50:00,478.07,478.4,475.5,475.75,350610.0,478.07,478.4,475.5,475.75,350610.0
2020-09-17 09:30:00,465.01,470.13,460.5,467.0,435562.0,465.01,470.13,460.5,467.0,435562.0
2020-09-17 09:40:00,466.8,467.65,462.32,464.1,164349.0,466.8,467.65,462.32,464.1,164349.0
2020-09-17 09:50:00,464.44,471.99,464.44,471.1,128330.0,464.44,471.99,464.44,471.1,128330.0
2020-09-17 10:00:00,471.04,473.79,470.09,471.09,89832.0,471.04,473.79,470.09,471.09,89832.0
2020-09-17 10:10:00,470.6,472.21,468.35,469.35,74623.0,470.6,472.21,468.35,469.35,74623.0
2020-09-17 10:20:00,469.29,469.89,464.77,466.93,67673.0,469.29,469.89,464.77,466.93,67673.0
2020-09-17 10:30:00,466.97,470.0,465.73,469.47,48350.0,466.97,470.0,465.73,469.47,48350.0
2020-09-17 10:40:00,469.27,472.49,468.54,471.49,65279.0,469.27,472.49,468.54,471.49,65279.0
2020-09-17 10:50:00,471.54,472.41,469.16,469.51,54393.0,471.54,472.41,469.16,469.51,54393.0
2020-09-17 11:00:00,469.88,473.37,469.77,473.06,38506.0,469.88,473.37,469.77,473.06,38506.0
2020-09-17 11:10:00,472.86,473.18,469.83,470.07,44324.0,472.86,473.18,469.83,470.07,44324.0
2020-09-17 11:20:00,470.26,470.41,468.91,469.77,31720.0,470.26,470.41,468.91,469.77,31720.0
2020-09-17 11:30:00,470.09,470.99,468.74,469.65,41831.0,470.09,470.99,468.74,469.65,41831.0
2020-09-17 11:40:00,469.87,470.21,465.75,466.02,56759.0,469.87,470.21,465.75,466.02,56759.0
2020-09-17 11:50:00,466.16,467.0,464.78,465.2,63376.0,466.16,467.0,464.78,465.2,63376.0
2020-09-17 12:00:00,465.2,466.4,463.8,463.97,45206.0,465.2,466.4,463.8,463.97,45206.0
2020-09-17 12:10:00,464.29,464.75,462.26,463.61,73420.0,464.29,464.75,462.26,463.61,73420.0
2020-09-17 12:20:00,463.88,464.46,461.9,463.9,41115.0,463.88,464.46,461.9,463.9,41115.0
2020-09-17 12:30:00,463.7,464.33,462.52,463.32,44099.0,463.7,464.33,462.52,463.32,44099.0
2020-09-17 12:40:00,463.38,463.82,461.0,461.74,58085.0,463.38,463.82,461.0,461.74,58085.0
2020-09-17 12:50:00,461.53,465.3,461.47,464.98,39122.0,461.53,465.3,461.47,464.98,39122.0
2020-09-17 13:00:00,465.54,466.95,465.01,465.76,29349.0,465.54,466.95,465.01,465.76,29349.0
2020-09-17 13:10:00,465.81,466.28,464.0,464.08,31452.0,465.81,466.28,464.0,464.08,31452.0
2020-09-17 13:20:00,464.03,466.25,463.78,466.07,34112.0,464.03,466.25,463.78,466.07,34112.0
2020-09-17 13:30:00,466.18,468.34,466.04,468.12,34437.0,466.18,468.34,466.04,468.12,34437.0
2020-09-17 13:40:00,468.14,470.45,467.8,469.91,80547.0,468.14,470.45,467.8,469.91,80547.0
2020-09-17 13:50:00,470.03,470.29,468.42,468.91,37232.0,470.03,470.29,468.42,468.91,37232.0
2020-09-17 14:00:00,468.83,471.17,468.83,471.01,36095.0,468.83,471.17,468.83,471.01,36095.0
2020-09-17 14:10:00,471.0,472.06,470.86,471.34,53096.0,471.0,472.06,470.86,471.34,53096.0
2020-09-17 14:20:00,471.35,471.63,468.75,468.84,41356.0,471.35,471.63,468.75,468.84,41356.0
2020-09-17 14:30:00,468.79,469.3,466.52,466.65,40558.0,468.79,469.3,466.52,466.65,40558.0
2020-09-17 14:40:00,466.64,469.25,466.33,468.88,42156.0,466.64,469.25,466.33,468.88,42156.0
2020-09-17 14:50:00,469.1,470.24,468.31,469.83,41261.0,469.1,470.24,468.31,469.83,41261.0
2020-09-17 15:00:00,470.11,470.27,467.31,468.5,35745.0,470.11,470.27,467.31,468.5,35745.0
2020-09-17 15:10:00,468.53,471.08,468.52,470.02,45952.0,468.53,471.08,468.52,470.02,45952.0
2020-09-17 15:20:00,470.36,470.95,467.17,467.5,58354.0,470.36,470.95,467.17,467.5,58354.0
2020-09-17 15:30:00,467.45,472.33,466.98,472.33,80364.0,467.45,472.33,466.98,472.33,80364.0
2020-09-17 15:40:00,472.33,475.17,471.92,474.32,163012.0,472.33,475.17,471.92,474.32,163012.0
2020-09-17 15:50:00,474.23,475.12,473.03,474.13,196655.0,474.23,475.12,473.03,474.13,196655.0
2020-09-18 09:30:00,477.44,478.34,471.16,471.51,669420.0,477.44,478.34,471.16,471.51,669420.0
2020-09-18 09:40:00,471.76,474.19,468.13,468.87,72778.0,471.76,474.19,468.13,468.87,72778.0
2020-09-18 09:50:00,468.91,471.25,466.89,470.94,63116.0,468.91,471.25,466.89,470.94,63116.0
2020-09-18 10:00:00,471.01,475.0,471.01,474.16,109032.0,471.01,475.0,471.01,474.16,109032.0
2020-09-18 10:10:00,474.05,474.57,472.09,472.09,46981.0,474.05,474.57,472.09,472.09,46981.0
2020-09-18 10:20:00,472.3,472.54,468.01,469.35,41119.0,472.3,472.54,468.01,469.35,41119.0
2020-09-18 10:30:00,469.46,469.58,467.27,467.28,47869.0,469.46,469.58,467.27,467.28,47869.0
2020-09-18 10:40:00,467.91,469.17,466.29,466.91,53923.0,467.91,469.17,466.29,466.91,53923.0
2020-09-18 10:50:00,467.03,467.69,464.75,465.4,50122.0,467.03,467.69,464.75,465.4,50122.0
2020-09-18 11:00:00,465.45,466.5,463.71,465.44,58672.0,465.45,466.5,463.71,465.44,58672.0
2020-09-18 11:10:00,465.5,465.5,462.66,463.43,43749.0,465.5,465.5,462.66,463.43,43749.0
2020-09-18 11:20:00,463.59,465.24,463.3,463.63,40535.0,463.59,465.24,463.3,463.63,40535.0
2020-09-18 11:30:00,463.78,463.78,461.33,462.67,59712.0,463.78,463.78,461.33,462.67,59712.0
2020-09-18 11:40:00,462.57,464.0,461.07,463.92,62306.0,462.57,464.0,461.07,463.92,62306.0
2020-09-18 11:50:00,463.76,464.97,463.26,464.41,43174.0,463.76,464.97,463.26,464.41,43174.0
2020-09-18 12:00:00,464.03,464.68,463.15,464.44,30168.0,464.03,464.68,463.15,464.44,30168.0
2020-09-18 12:10:00,464.3,464.52,461.11,461.57,48898.0,464.3,464.52,461.11,461.57,48898.0
2020-09-18 12:20:00,461.68,462.14,460.59,461.03,39627.0,461.68,462.14,460.59,461.03,39627.0
2020-09-18 12:30:00,461.23,461.4,458.12,458.14,92284.0,461.23,461.4,458.12,458.14,92284.0
2020-09-18 12:40:00,458.23,459.07,457.14,457.51,53536.0,458.23,459.07,457.14,457.51,53536.0
2020-09-18 12:50:00,457.63,458.89,457.07,457.97,55199.0,457.63,458.89,457.07,457.97,55199.0
2020-09-18 13:00:00,457.85,459.21,457.34,457.47,42304.0,457.85,459.21,457.34,457.47,42304.0
2020-09-18 13:10:00,457.53,458.4,456.7,457.56,38295.0,457.53,458.4,456.7,457.56,38295.0
2020-09-18 13:20:00,457.72,458.35,455.45,455.5,48892.0,457.72,458.35,455.45,455.5,48892.0
2020-09-18 13:30:00,455.34,456.21,453.17,453.68,124001.0,455.34,456.21,453.17,453.68,124001.0
2020-09-18 13:40:00,453.83,454.33,452.52,453.7,120365.0,453.83,454.33,452.52,453.7,120365.0
2020-09-18 13:50:00,453.71,456.35,453.06,456.24,112238.0,453.71,456.35,453.06,456.24,112238.0
2020-09-18 14:00:00,456.17,456.32,454.35,455.0,63135.0,456.17,456.32,454.35,455.0,63135.0
2020-09-18 14:10:00,454.94,457.64,454.59,456.78,83338.0,454.94,457.64,454.59,456.78,83338.0
2020-09-18 14:20:00,456.81,459.94,456.66,458.92,84107.0,456.81,459.94,456.66,458.92,84107.0
2020-09-18 14:30:00,458.94,460.35,458.16,460.16,51716.0,458.94,460.35,458.16,460.16,51716.0
2020-09-18 14:40:00,460.19,460.76,459.47,460.56,105028.0,460.19,460.76,459.47,460.56,105028.0
2020-09-18 14:50:00,460.45,461.85,459.5,461.85,53629.0,460.45,461.85,459.5,461.85,53629.0
2020-09-18 15:00:00,461.89,464.21,461.56,464.07,81249.0,461.89,464.21,461.56,464.07,81249.0
2020-09-18 15:10:00,464.21,464.69,462.07,462.22,85547.0,464.21,464.69,462.07,462.22,85547.0
2020-09-18 15:20:00,462.0,464.46,460.85,464.42,70946.0,462.0,464.46,460.85,464.42,70946.0
2020-09-18 15:30:00,464.35,466.25,464.28,465.39,152658.0,464.35,466.25,464.28,465.39,152658.0
2020-09-18 15:40:00,465.49,468.0,465.14,467.49,145899.0,465.49,468.0,465.14,467.49,145899.0
2020-09-18 15:50:00,467.45,469.27,466.17,467.33,335612.0,467.45,469.27,466.17,467.33,335612.0
2020-09-21 09:30:00,460.99,464.0,456.81,457.9,169023.0,460.99,464.0,456.81,457.9,169023.0
2020-09-21 09:40:00,457.7,466.58,456.72,466.33,133608.0,457.7,466.58,456.72,466.33,133608.0
2020-09-21 09:50:00,466.01,468.91,464.99,468.19,124396.0,466.01,468.91,464.99,468.19,124396.0
2020-09-21 10:00:00,467.83,468.34,464.27,464.85,76807.0,467.83,468.34,464.27,464.85,76807.0
2020-09-21 10:10:00,464.47,466.3,463.0,463.77,61111.0,464.47,466.3,463.0,463.77,61111.0
2020-09-21 10:20:00,464.0,464.49,458.8,460.06,62108.0,464.0,464.49,458.8,460.06,62108.0
2020-09-21 10:30:00,459.6,460.47,457.91,458.87,40579.0,459.6,460.47,457.91,458.87,40579.0
2020-09-21 10:40:00,458.63,460.75,458.63,460.59,28141.0,458.63,460.75,458.63,460.59,28141.0
2020-09-21 10:50:00,460.59,462.28,459.5,461.66,62866.0,460.59,462.28,459.5,461.66,62866.0
2020-09-21 11:00:00,461.52,465.32,461.44,465.01,34144.0,461.52,465.32,461.44,465.01,34144.0
2020-09-21 11:10:00,464.65,466.0,462.89,463.95,43886.0,464.65,466.0,462.89,463.95,43886.0
2020-09-21 11:20:00,464.07,466.04,463.56,465.95,44826.0,464.07,466.04,463.56,465.95,44826.0
2020-09-21 11:30:00,465.77,466.3,464.04,464.59,33585.0,465.77,466.3,464.04,464.59,33585.0
2020-09-21 11:40:00,464.28,467.34,464.2,467.16,20178.0,464.28,467.34,464.2,467.16,20178.0
2020-09-21 11:50:00,467.17,469.35,467.03,469.35,31976.0,467.17,469.35,467.03,469.35,31976.0
2020-09-21 12:00:00,469.48,471.95,468.65,471.59,66477.0,469.48,471.95,468.65,471.59,66477.0
2020-09-21 12:10:00,471.61,471.75,470.34,471.46,48451.0,471.61,471.75,470.34,471.46,48451.0
2020-09-21 12:20:00,471.41,472.92,470.54,472.25,34247.0,471.41,472.92,470.54,472.25,34247.0
2020-09-21 12:30:00,471.95,472.8,471.26,471.49,30223.0,471.95,472.8,471.26,471.49,30223.0
2020-09-21 12:40:00,471.65,472.6,469.96,470.18,39238.0,471.65,472.6,469.96,470.18,39238.0
2020-09-21 12:50:00,470.14,471.59,469.5,470.56,36312.0,470.14,471.59,469.5,470.56,36312.0
2020-09-21 13:00:00,470.66,471.32,469.58,471.1,21841.0,470.66,471.32,469.58,471.1,21841.0
2020-09-21 13:10:00,471.21,472.7,470.78,472.03,35132.0,471.21,472.7,470.78,472.03,35132.0
2020-09-21 13:20:00,471.93,472.94,471.81,472.6,22049.0,471.93,472.94,471.81,472.6,22049.0
2020-09-21 13:30:00,472.66,474.22,472.66,473.83,29870.0,472.66,474.22,472.66,473.83,29870.0
2020-09-21 13:40:00,473.75,473.77,470.2,470.5,51074.0,473.75,473.77,470.2,470.5,51074.0
2020-09-21 13:50:00,470.56,471.19,469.02,470.35,23250.0,470.56,471.19,469.02,470.35,23250.0
2020-09-21 14:00:00,470.33,471.32,468.44,468.44,24203.0,470.33,471.32,468.44,468.44,24203.0
2020-09-21 14:10:00,468.79,469.1,467.59,468.19,20599.0,468.79,469.1,467.59,468.19,20599.0
2020-09-21 14:20:00,468.14,469.43,467.84,468.41,15688.0,468.14,469.43,467.84,468.41,15688.0
2020-09-21 14:30:00,468.24,468.24,466.67,467.13,26265.0,468.24,468.24,466.67,467.13,26265.0
2020-09-21 14:40:00,467.07,467.1,465.05,465.45,28432.0,467.07,467.1,465.05,465.45,28432.0
2020-09-21 14:50:00,465.37,468.26,465.36,467.8,47252.0,465.37,468.26,465.36,467.8,47252.0
2020-09-21 15:00:00,467.7,469.95,467.62,469.81,27768.0,467.7,469.95,467.62,469.81,27768.0
2020-09-21 15:10:00,469.83,470.92,469.23,470.0,33217.0,469.83,470.92,469.23,470.0,33217.0
2020-09-21 15:20:00,470.0,470.76,469.18,470.7,37451.0,470.0,470.76,469.18,470.7,37451.0
2020-09-21 15:30:00,470.74,472.05,469.64,471.87,37838.0,470.74,472.05,469.64,471.87,37838.0
2020-09-21 15:40:00,472.02,473.02,471.04,472.24,52474.0,472.02,473.02,471.04,472.24,52474.0
2020-09-21 15:50:00,472.17,475.86,472.01,475.63,158049.0,472.17,475.86,472.01,475.63,158049.0
2020-09-22 09:30:00,479.36,479.99,472.5,473.38,105744.0,479.36,479.99,472.5,473.38,105744.0
2020-09-22 09:40:00,472.61,474.42,470.15,471.35,38149.0,472.61,474.42,470.15,471.35,38149.0
2020-09-22 09:50:00,471.82,475.88,469.56,475.7,36761.0,471.82,475.88,469.56,475.7,36761.0
2020-09-22 10:00:00,475.55,477.57,475.39,477.35,70607.0,475.55,477.57,475.39,477.35,70607.0
2020-09-22 10:10:00,477.51,478.51,475.81,476.87,44190.0,477.51,478.51,475.81,476.87,44190.0
2020-09-22 10:20:00,477.08,478.81,475.98,478.73,37068.0,477.08,478.81,475.98,478.73,37068.0
2020-09-22 10:30:00,478.79,479.32,477.1,477.29,36670.0,478.79,479.32,477.1,477.29,36670.0
2020-09-22 10:40:00,477.32,478.64,475.03,475.66,32796.0,477.32,478.64,475.03,475.66,32796.0
2020-09-22 10:50:00,475.38,478.2,474.72,474.8,27377.0,475.38,478.2,474.72,474.8,27377.0
2020-09-22 11:00:00,475.04,475.7,473.31,474.09,22843.0,475.04,475.7,473.31,474.09,22843.0
2020-09-22 11:10:00,474.25,476.19,473.57,475.09,27614.0,474.25,476.19,473.57,475.09,27614.0
2020-09-22 11:20:00,475.25,475.93,474.73,475.5,24068.0,475.25,475.93,474.73,475.5,24068.0
2020-09-22 11:30:00,475.53,475.98,474.39,475.82,10095.0,475.53,475.98,474.39,475.82,10095.0
2020-09-22 11:40:00,475.91,477.12,475.81,476.36,13219.0,475.91,477.12,475.81,476.36,13219.0
2020-09-22 11:50:00,476.56,476.65,475.21,476.65,11869.0,476.56,476.65,475.21,476.65,11869.0
2020-09-22 12:00:00,476.63,478.0,476.52,477.72,19851.0,476.63,478.0,476.52,477.72,19851.0
2020-09-22 12:10:00,477.8,478.05,476.45,476.45,21300.0,477.8,478.05,476.45,476.45,21300.0
2020-09-22 12:20:00,476.37,477.55,476.07,477.51,14811.0,476.37,477.55,476.07,477.51,14811.0
2020-09-22 12:30:00,477.82,477.9,477.12,477.49,7622.0,477.82,477.9,477.12,477.49,7622.0
2020-09-22 12:40:00,477.42,477.42,475.43,476.06,24253.0,477.42,477.42,475.43,476.06,24253.0
2020-09-22 12:50:00,476.08,476.39,475.01,476.12,21538.0,476.08,476.39,475.01,476.12,21538.0
2020-09-22 13:00:00,476.26,477.32,475.69,477.23,10188.0,476.26,477.32,475.69,477.23,10188.0
2020-09-22 13:10:00,477.48,478.66,477.32,478.55,20884.0,477.48,478.66,477.32,478.55,20884.0
2020-09-22 13:20:00,478.7,479.5,478.4,479.41,23437.0,478.7,479.5,478.4,479.41,23437.0
2020-09-22 13:30:00,479.38,479.47,478.2,479.1,24585.0,479.38,479.47,478.2,479.1,24585.0
2020-09-22 13:40:00,479.3,480.64,479.28,480.54,35947.0,479.3,480.64,479.28,480.54,35947.0
2020-09-22 13:50:00,480.66,481.69,480.52,481.6,50019.0,480.66,481.69,480.52,481.6,50019.0
2020-09-22 14:00:00,481.73,482.73,481.73,482.25,31805.0,481.73,482.73,481.73,482.25,31805.0
2020-09-22 14:10:00,482.23,482.75,481.82,482.52,28810.0,482.23,482.75,481.82,482.52,28810.0
2020-09-22 14:20:00,482.38,482.47,481.28,482.0,21726.0,482.38,482.47,481.28,482.0,21726.0
2020-09-22 14:30:00,482.03,482.37,481.13,482.16,23019.0,482.03,482.37,481.13,482.16,23019.0
2020-09-22 14:40:00,482.12,482.38,481.2,481.49,20292.0,482.12,482.38,481.2,481.49,20292.0
2020-09-22 14:50:00,481.37,482.51,481.27,481.97,13616.0,481.37,482.51,481.27,481.97,13616.0
2020-09-22 15:00:00,481.98,482.81,481.16,482.67,12764.0,481.98,482.81,481.16,482.67,12764.0
2020-09-22 15:10:00,482.62,482.83,481.02,481.92,32313.0,482.62,482.83,481.02,481.92,32313.0
2020-09-22 15:20:00,481.88,483.5,481.66,482.79,39651.0,481.88,483.5,481.66,482.79,39651.0
2020-09-22 15:30:00,482.85,484.85,482.44,484.52,72593.0,482.85,484.85,482.44,484.52,72593.0
2020-09-22 15:40:00,484.5,485.98,484.3,485.09,84570.0,484.5,485.98,484.3,485.09,84570.0
2020-09-22 15:50:00,484.84,487.2,484.46,486.78,253779.0,484.84,487.2,484.46,486.78,253779.0
2020-09-23 09:30:00,486.81,488.0,480.26,483.31,121956.0,486.81,488.0,480.26,483.31,121956.0
2020-09-23 09:40:00,483.09,485.37,482.52,484.15,32505.0,483.09,485.37,482.52,484.15,32505.0
2020-09-23 09:50:00,483.81,484.04,481.5,482.46,30399.0,483.81,484.04,481.5,482.46,30399.0
2020-09-23 10:00:00,482.53,484.24,480.5,480.67,48437.0,482.53,484.24,480.5,480.67,48437.0
2020-09-23 10:10:00,480.75,482.26,479.87,480.0,35599.0,480.75,482.26,479.87,480.0,35599.0
2020-09-23 10:20:00,480.09,482.94,480.0,482.84,15329.0,480.09,482.94,480.0,482.84,15329.0
2020-09-23 10:30:00,482.87,483.8,481.8,483.46,19402.0,482.87,483.8,481.8,483.46,19402.0
2020-09-23 10:40:00,483.49,485.0,483.49,484.89,21480.0,483.49,485.0,483.49,484.89,21480.0
2020-09-23 10:50:00,485.0,485.0,481.94,482.64,15912.0,485.0,485.0,481.94,482.64,15912.0
2020-09-23 11:00:00,482.67,484.6,481.26,483.25,45313.0,482.67,484.6,481.26,483.25,45313.0
2020-09-23 11:10:00,483.35,484.1,482.5,483.31,12511.0,483.35,484.1,482.5,483.31,12511.0
2020-09-23 11:20:00,483.61,483.61,481.03,481.56,15345.0,483.61,483.61,481.03,481.56,15345.0
2020-09-23 11:30:00,481.95,482.24,480.21,480.96,11899.0,481.95,482.24,480.21,480.96,11899.0
2020-09-23 11:40:00,480.8,481.04,479.96,480.55,29012.0,480.8,481.04,479.96,480.55,29012.0
2020-09-23 11:50:00,480.41,480.55,478.27,478.27,20887.0,480.41,480.55,478.27,478.27,20887.0
2020-09-23 12:00:00,478.25,480.99,478.2,480.98,19469.0,478.25,480.99,478.2,480.98,19469.0
2020-09-23 12:10:00,480.9,481.5,480.22,480.29,29995.0,480.9,481.5,480.22,480.29,29995.0
2020-09-23 12:20:00,480.37,481.0,478.94,480.56,24998.0,480.37,481.0,478.94,480.56,24998.0
2020-09-23 12:30:00,480.28,481.29,479.88,481.29,18396.0,480.28,481.29,479.88,481.29,18396.0
2020-09-23 12:40:00,481.31,482.13,481.08,481.87,9419.0,481.31,482.13,481.08,481.87,9419.0
2020-09-23 12:50:00,481.85,482.64,481.85,482.53,6869.0,481.85,482.64,481.85,482.53,6869.0
2020-09-23 13:00:00,482.6,482.62,481.01,481.89,12219.0,482.6,482.62,481.01,481.89,12219.0
2020-09-23 13:10:00,481.86,482.29,481.47,481.89,6989.0,481.86,482.29,481.47,481.89,6989.0
2020-09-23 13:20:00,481.75,482.18,480.37,480.66,12252.0,481.75,482.18,480.37,480.66,12252.0
2020-09-23 13:30:00,480.57,481.18,480.33,480.38,9218.0,480.57,481.18,480.33,480.38,9218.0
2020-09-23 13:40:00,480.09,480.14,478.52,479.55,22477.0,480.09,480.14,478.52,479.55,22477.0
2020-09-23 13:50:00,479.62,480.09,478.47,478.9,17069.0,479.62,480.09,478.47,478.9,17069.0
2020-09-23 14:00:00,478.85,478.85,477.24,477.42,27719.0,478.85,478.85,477.24,477.42,27719.0
2020-09-23 14:10:00,477.2,477.41,474.53,474.69,32397.0,477.2,477.41,474.53,474.69,32397.0
2020-09-23 14:20:00,474.91,477.39,474.84,476.32,37095.0,474.91,477.39,474.84,476.32,37095.0
2020-09-23 14:30:00,476.13,477.03,475.31,476.53,18660.0,476.13,477.03,475.31,476.53,18660.0
2020-09-23 14:40:00,476.4,476.4,473.71,474.22,20925.0,476.4,476.4,473.71,474.22,20925.0
2020-09-23 14:50:00,474.16,475.33,473.04,473.58,23226.0,474.16,475.33,473.04,473.58,23226.0
2020-09-23 15:00:00,473.57,474.35,470.95,472.21,43493.0,473.57,474.35,470.95,472.21,43493.0
2020-09-23 15:10:00,472.06,475.13,471.96,474.35,33616.0,472.06,475.13,471.96,474.35,33616.0
2020-09-23 15:20:00,473.98,474.82,472.08,473.6,27759.0,473.98,474.82,472.08,473.6,27759.0
2020-09-23 15:30:00,473.89,474.49,472.64,473.73,27992.0,473.89,474.49,472.64,473.73,27992.0
2020-09-23 15:40:00,474.0,474.58,470.73,470.98,56678.0,474.0,474.58,470.73,470.98,56678.0
2020-09-23 15:50:00,470.64,470.78,468.23,470.39,201698.0,470.64,470.78,468.23,470.39,201698.0
2020-09-24 09:30:00,466.74,470.94,466.0,466.42,118217.0,466.74,470.94,466.0,466.42,118217.0
2020-09-24 09:40:00,466.01,469.63,465.0,469.63,59587.0,466.01,469.63,465.0,469.63,59587.0
2020-09-24 09:50:00,469.68,471.25,465.81,467.83,67229.0,469.68,471.25,465.81,467.83,67229.0
2020-09-24 10:00:00,467.73,470.57,467.71,469.65,50478.0,467.73,470.57,467.71,469.65,50478.0
2020-09-24 10:10:00,469.71,470.0,467.81,469.21,32655.0,469.71,470.0,467.81,469.21,32655.0
2020-09-24 10:20:00,468.0,468.1,464.34,464.97,48797.0,468.0,468.1,464.34,464.97,48797.0
2020-09-24 10:30:00,464.73,464.73,460.27,461.54,66096.0,464.73,464.73,460.27,461.54,66096.0
2020-09-24 10:40:00,461.84,465.84,461.56,465.57,45083.0,461.84,465.84,461.56,465.57,45083.0
2020-09-24 10:50:00,465.4,467.3,464.42,467.25,46416.0,465.4,467.3,464.42,467.25,46416.0
2020-09-24 11:00:00,467.37,468.0,464.82,465.21,27189.0,467.37,468.0,464.82,465.21,27189.0
2020-09-24 11:10:00,465.42,468.84,465.19,467.59,22531.0,465.42,468.84,465.19,467.59,22531.0
2020-09-24 11:20:00,467.47,469.77,467.26,468.46,22814.0,467.47,469.77,467.26,468.46,22814.0
2020-09-24 11:30:00,468.62,470.23,468.48,469.59,22302.0,468.62,470.23,468.48,469.59,22302.0
2020-09-24 11:40:00,469.54,471.03,468.48,468.81,26989.0,469.54,471.03,468.48,468.81,26989.0
2020-09-24 11:50:00,468.89,469.45,467.13,468.67,38629.0,468.89,469.45,467.13,468.67,38629.0
2020-09-24 12:00:00,468.86,470.07,468.69,469.47,27916.0,468.86,470.07,468.69,469.47,27916.0
2020-09-24 12:10:00,469.46,469.67,467.02,467.35,33952.0,469.46,469.67,467.02,467.35,33952.0
2020-09-24 12:20:00,467.55,468.34,466.51,466.64,30836.0,467.55,468.34,466.51,466.64,30836.0
2020-09-24 12:30:00,466.78,467.64,465.37,465.98,44462.0,466.78,467.64,465.37,465.98,44462.0
2020-09-24 12:40:00,466.14,467.49,465.77,467.22,19451.0,466.14,467.49,465.77,467.22,19451.0
2020-09-24 12:50:00,467.14,468.89,465.94,468.76,26369.0,467.14,468.89,465.94,468.76,26369.0
2020-09-24 13:00:00,468.82,469.72,468.07,468.77,33372.0,468.82,469.72,468.07,468.77,33372.0
2020-09-24 13:10:00,468.73,469.68,468.42,468.58,43969.0,468.73,469.68,468.42,468.58,43969.0
2020-09-24 13:20:00,468.9,470.37,468.36,470.16,25323.0,468.9,470.37,468.36,470.16,25323.0
2020-09-24 13:30:00,470.22,470.59,468.93,470.19,22794.0,470.22,470.59,468.93,470.19,22794.0
2020-09-24 13:40:00,470.2,471.43,469.87,469.95,29084.0,470.2,471.43,469.87,469.95,29084.0
2020-09-24 13:50:00,470.16,470.39,468.38,468.73,21326.0,470.16,470.39,468.38,468.73,21326.0
2020-09-24 14:00:00,468.83,469.01,467.42,467.78,19407.0,468.83,469.01,467.42,467.78,19407.0
2020-09-24 14:10:00,467.74,468.25,466.5,466.59,35871.0,467.74,468.25,466.5,466.59,35871.0
2020-09-24 14:20:00,466.47,466.78,465.53,465.65,34310.0,466.47,466.78,465.53,465.65,34310.0
2020-09-24 14:30:00,465.68,468.88,465.56,468.8,33396.0,465.68,468.88,465.56,468.8,33396.0
2020-09-24 14:40:00,468.95,469.68,466.91,467.03,20020.0,468.95,469.68,466.91,467.03,20020.0
2020-09-24 14:50:00,466.97,467.2,465.31,465.6,23838.0,466.97,467.2,465.31,465.6,23838.0
2020-09-24 15:00:00,465.58,465.98,464.34,465.52,22460.0,465.58,465.98,464.34,465.52,22460.0
2020-09-24 15:10:00,465.33,467.0,465.14,465.85,22029.0,465.33,467.0,465.14,465.85,22029.0
2020-09-24 15:20:00,465.87,466.25,463.5,464.63,36943.0,465.87,466.25,463.5,464.63,36943.0
2020-09-24 15:30:00,464.46,466.62,463.52,466.62,37862.0,464.46,466.62,463.52,466.62,37862.0
2020-09-24 15:40:00,466.51,468.12,465.68,465.68,55548.0,466.51,468.12,465.68,465.68,55548.0
2020-09-24 15:50:00,465.91,468.51,465.45,467.66,174668.0,465.91,468.51,465.45,467.66,174668.0
2020-09-25 09:30:00,469.29,470.59,466.35,468.29,87234.0,469.29,470.59,466.35,468.29,87234.0
2020-09-25 09:40:00,468.42,469.17,466.01,466.39,33775.0,468.42,469.17,466.01,466.39,33775.0
2020-09-25 09:50:00,466.15,470.48,466.01,470.48,58773.0,466.15,470.48,466.01,470.48,58773.0
2020-09-25 10:00:00,470.26,471.0,468.4,468.78,24682.0,470.26,471.0,468.4,468.78,24682.0
2020-09-25 10:10:00,468.95,470.17,467.14,469.52,41168.0,468.95,470.17,467.14,469.52,41168.0
2020-09-25 10:20:00,469.8,472.6,469.43,472.14,25515.0,469.8,472.6,469.43,472.14,25515.0
2020-09-25 10:30:00,472.42,474.22,472.02,474.15,26061.0,472.42,474.22,472.02,474.15,26061.0
2020-09-25 10:40:00,474.27,475.0,472.57,473.1,38183.0,474.27,475.0,472.57,473.1,38183.0
2020-09-25 10:50:00,473.12,474.0,472.86,473.05,21758.0,473.12,474.0,472.86,473.05,21758.0
2020-09-25 11:00:00,473.48,473.73,471.7,472.39,16562.0,473.48,473.73,471.7,472.39,16562.0
2020-09-25 11:10:00,472.14,475.48,472.14,475.36,29792.0,472.14,475.48,472.14,475.36,29792.0
2020-09-25 11:20:00,475.2,475.2,474.04,474.47,33198.0,475.2,475.2,474.04,474.47,33198.0
2020-09-25 11:30:00,474.34,474.47,473.0,473.31,20916.0,474.34,474.47,473.0,473.31,20916.0
2020-09-25 11:40:00,473.33,474.16,472.67,472.77,12259.0,473.33,474.16,472.67,472.77,12259.0
2020-09-25 11:50:00,472.98,473.38,471.96,472.08,21351.0,472.98,473.38,471.96,472.08,21351.0
2020-09-25 12:00:00,472.22,473.74,472.11,473.62,29509.0,472.22,473.74,472.11,473.62,29509.0
2020-09-25 12:10:00,473.58,474.02,472.62,472.85,22966.0,473.58,474.02,472.62,472.85,22966.0
2020-09-25 12:20:00,472.65,473.25,471.96,472.44,14225.0,472.65,473.25,471.96,472.44,14225.0
2020-09-25 12:30:00,472.68,472.75,471.5,471.92,19014.0,472.68,472.75,471.5,471.92,19014.0
2020-09-25 12:40:00,472.04,472.81,471.84,471.92,22190.0,472.04,472.81,471.84,471.92,22190.0
2020-09-25 12:50:00,471.9,472.86,471.45,472.69,17547.0,471.9,472.86,471.45,472.69,17547.0
2020-09-25 13:00:00,472.65,473.7,472.23,473.46,19295.0,472.65,473.7,472.23,473.46,19295.0
2020-09-25 13:10:00,473.43,473.76,472.45,472.45,13936.0,473.43,473.76,472.45,472.45,13936.0
2020-09-25 13:20:00,472.45,473.0,472.33,472.87,13825.0,472.45,473.0,472.33,472.87,13825.0
2020-09-25 13:30:00,472.84,473.74,472.84,473.63,18434.0,472.84,473.74,472.84,473.63,18434.0
2020-09-25 13:40:00,473.71,475.27,473.53,474.82,34171.0,473.71,475.27,473.53,474.82,34171.0
2020-09-25 13:50:00,474.81,475.6,474.31,474.88,25459.0,474.81,475.6,474.31,474.88,25459.0
2020-09-25 14:00:00,474.7,476.25,474.58,475.9,39444.0,474.7,476.25,474.58,475.9,39444.0
2020-09-25 14:10:00,475.87,477.21,475.33,476.99,22594.0,475.87,477.21,475.33,476.99,22594.0
2020-09-25 14:20:00,476.83,477.51,476.52,476.67,22100.0,476.83,477.51,476.52,476.67,22100.0
2020-09-25 14:30:00,476.66,477.5,476.12,477.4,14069.0,476.66,477.5,476.12,477.4,14069.0
2020-09-25 14:40:00,477.24,478.0,476.79,477.69,17753.0,477.24,478.0,476.79,477.69,17753.0
2020-09-25 14:50:00,477.82,479.88,477.79,479.25,37275.0,477.82,479.88,477.79,479.25,37275.0
2020-09-25 15:00:00,479.31,480.83,479.1,480.65,37548.0,479.31,480.83,479.1,480.65,37548.0
2020-09-25 15:10:00,480.51,481.48,479.96,481.16,43497.0,480.51,481.48,479.96,481.16,43497.0
2020-09-25 15:20:00,481.0,481.58,479.81,480.48,35391.0,481.0,481.58,479.81,480.48,35391.0
2020-09-25 15:30:00,480.46,481.36,479.59,479.75,60020.0,480.46,481.36,479.59,479.75,60020.0
2020-09-25 15:40:00,479.81,481.03,479.38,481.03,47579.0,479.81,481.03,479.38,481.03,47579.0
2020-09-25 15:50:00,480.89,480.9,479.44,479.78,125821.0,480.89,480.9,479.44,479.78,125821.0
2020-09-28 09:30:00,487.89,488.99,484.88,487.82,153700.0,487.89,488.99,484.88,487.82,153700.0
2020-09-28 09:40:00,487.94,489.39,483.65,483.65,78210.0,487.94,489.39,483.65,483.65,78210.0
2020-09-28 09:50:00,483.53,485.96,483.3,484.9,35633.0,483.53,485.96,483.3,484.9,35633.0
2020-09-28 10:00:00,484.95,485.46,484.0,484.61,40642.0,484.95,485.46,484.0,484.61,40642.0
2020-09-28 10:10:00,484.77,488.3,484.77,487.85,42049.0,484.77,488.3,484.77,487.85,42049.0
2020-09-28 10:20:00,487.85,487.85,485.15,487.0,24774.0,487.85,487.85,485.15,487.0,24774.0
2020-09-28 10:30:00,486.37,488.16,486.0,487.11,36431.0,486.37,488.16,486.0,487.11,36431.0
2020-09-28 10:40:00,487.06,487.4,484.95,485.13,34387.0,487.06,487.4,484.95,485.13,34387.0
2020-09-28 10:50:00,485.0,485.17,483.03,483.03,20277.0,485.0,485.17,483.03,483.03,20277.0
2020-09-28 11:00:00,483.57,488.22,483.12,487.75,27852.0,483.57,488.22,483.12,487.75,27852.0
2020-09-28 11:10:00,487.69,488.49,486.48,486.74,28872.0,487.69,488.49,486.48,486.74,28872.0
2020-09-28 11:20:00,486.86,488.04,485.98,486.9,14040.0,486.86,488.04,485.98,486.9,14040.0
2020-09-28 11:30:00,487.12,487.68,486.24,487.31,11957.0,487.12,487.68,486.24,487.31,11957.0
2020-09-28 11:40:00,487.3,487.38,484.98,485.49,10773.0,487.3,487.38,484.98,485.49,10773.0
2020-09-28 11:50:00,485.42,486.51,484.29,484.89,11471.0,485.42,486.51,484.29,484.89,11471.0
2020-09-28 12:00:00,484.85,484.86,483.02,483.49,16310.0,484.85,484.86,483.02,483.49,16310.0
2020-09-28 12:10:00,483.38,483.54,481.66,481.99,15425.0,483.38,483.54,481.66,481.99,15425.0
2020-09-28 12:20:00,481.89,482.23,481.18,482.2,16494.0,481.89,482.23,481.18,482.2,16494.0
2020-09-28 12:30:00,482.0,482.96,481.36,482.62,12654.0,482.0,482.96,481.36,482.62,12654.0
2020-09-28 12:40:00,482.8,483.69,482.71,483.41,14296.0,482.8,483.69,482.71,483.41,14296.0
2020-09-28 12:50:00,483.5,483.96,483.09,483.68,15998.0,483.5,483.96,483.09,483.68,15998.0
2020-09-28 13:00:00,483.59,484.49,483.09,483.09,10730.0,483.59,484.49,483.09,483.09,10730.0
2020-09-28 13:10:00,483.24,483.66,482.63,483.42,8805.0,483.24,483.66,482.63,483.42,8805.0
2020-09-28 13:20:00,483.54,485.64,483.43,484.99,19424.0,483.54,485.64,483.43,484.99,19424.0
2020-09-28 13:30:00,484.97,486.44,484.96,486.22,20560.0,484.97,486.44,484.96,486.22,20560.0
2020-09-28 13:40:00,486.18,486.5,485.59,486.27,20412.0,486.18,486.5,485.59,486.27,20412.0
2020-09-28 13:50:00,486.09,486.39,485.7,485.89,14581.0,486.09,486.39,485.7,485.89,14581.0
2020-09-28 14:00:00,486.0,486.25,484.67,485.59,16495.0,486.0,486.25,484.67,485.59,16495.0
2020-09-28 14:10:00,485.51,486.39,485.51,485.89,21735.0,485.51,486.39,485.51,485.89,21735.0
2020-09-28 14:20:00,485.87,486.81,485.21,486.64,15719.0,485.87,486.81,485.21,486.64,15719.0
2020-09-28 14:30:00,486.9,487.73,486.67,487.16,39727.0,486.9,487.73,486.67,487.16,39727.0
2020-09-28 14:40:00,487.15,487.91,486.94,486.95,17700.0,487.15,487.91,486.94,486.95,17700.0
2020-09-28 14:50:00,487.2,488.17,487.17,487.81,20216.0,487.2,488.17,487.17,487.81,20216.0
2020-09-28 15:00:00,487.65,488.02,487.08,487.17,22622.0,487.65,488.02,487.08,487.17,22622.0
2020-09-28 15:10:00,487.41,488.8,487.14,488.65,26816.0,487.41,488.8,487.14,488.65,26816.0
2020-09-28 15:20:00,488.72,489.15,488.2,488.82,31093.0,488.72,489.15,488.2,488.82,31093.0
2020-09-28 15:30:00,488.8,488.8,487.11,487.84,39393.0,488.8,488.8,487.11,487.84,39393.0
2020-09-28 15:40:00,487.74,489.13,487.52,487.82,83105.0,487.74,489.13,487.52,487.82,83105.0
2020-09-28 15:50:00,487.72,488.87,486.76,488.72,233631.0,487.72,488.87,486.76,488.72,233631.0
2020-09-29 09:30:00,489.29,491.28,488.92,491.14,120838.0,489.29,491.28,488.92,491.14,120838.0
2020-09-29 09:40:00,491.0,492.33,486.79,487.62,47150.0,491.0,492.33,486.79,487.62,47150.0
2020-09-29 09:50:00,488.0,489.66,488.0,488.84,22189.0,488.0,489.66,488.0,488.84,22189.0
2020-09-29 10:00:00,489.21,490.0,488.05,489.75,29219.0,489.21,490.0,488.05,489.75,29219.0
2020-09-29 10:10:00,489.82,489.82,487.59,487.85,20351.0,489.82,489.82,487.59,487.85,20351.0
2020-09-29 10:20:00,487.75,488.13,486.78,487.5,22277.0,487.75,488.13,486.78,487.5,22277.0
2020-09-29 10:30:00,487.34,487.6,484.74,485.42,29723.0,487.34,487.6,484.74,485.42,29723.0
2020-09-29 10:40:00,485.49,486.5,484.17,485.13,41169.0,485.49,486.5,484.17,485.13,41169.0
2020-09-29 10:50:00,485.11,486.85,484.65,486.36,15614.0,485.11,486.85,484.65,486.36,15614.0
2020-09-29 11:00:00,486.37,490.04,485.93,489.83,44473.0,486.37,490.04,485.93,489.83,44473.0
2020-09-29 11:10:00,490.05,492.1,489.95,491.12,48858.0,490.05,492.1,489.95,491.12,48858.0
2020-09-29 11:20:00,491.04,491.48,489.89,490.11,19478.0,491.04,491.48,489.89,490.11,19478.0
2020-09-29 11:30:00,490.2,491.78,489.32,491.6,22585.0,490.2,491.78,489.32,491.6,22585.0
2020-09-29 11:40:00,491.68,493.45,489.99,490.16,61428.0,491.68,493.45,489.99,490.16,61428.0
2020-09-29 11:50:00,489.8,492.15,489.78,491.91,31482.0,489.8,492.15,489.78,491.91,31482.0
2020-09-29 12:00:00,491.86,492.38,491.22,492.25,29854.0,491.86,492.38,491.22,492.25,29854.0
2020-09-29 12:10:00,492.22,492.85,490.79,490.86,20428.0,492.22,492.85,490.79,490.86,20428.0
2020-09-29 12:20:00,490.75,491.27,490.52,490.53,10764.0,490.75,491.27,490.52,490.53,10764.0
2020-09-29 12:30:00,490.46,491.54,489.64,490.9,9937.0,490.46,491.54,489.64,490.9,9937.0
2020-09-29 12:40:00,490.75,491.32,490.72,491.28,5946.0,490.75,491.32,490.72,491.28,5946.0
2020-09-29 12:50:00,491.04,491.78,490.68,491.74,7381.0,491.04,491.78,490.68,491.74,7381.0
2020-09-29 13:00:00,491.46,491.78,488.99,489.2,10948.0,491.46,491.78,488.99,489.2,10948.0
2020-09-29 13:10:00,489.38,489.4,487.87,489.0,15850.0,489.38,489.4,487.87,489.0,15850.0
2020-09-29 13:20:00,488.93,489.74,488.93,489.74,11008.0,488.93,489.74,488.93,489.74,11008.0
2020-09-29 13:30:00,490.03,490.26,488.88,488.9,13032.0,490.03,490.26,488.88,488.9,13032.0
2020-09-29 13:40:00,488.99,489.17,488.57,488.68,12238.0,488.99,489.17,488.57,488.68,12238.0
2020-09-29 13:50:00,488.72,489.59,488.68,488.72,15743.0,488.72,489.59,488.68,488.72,15743.0
2020-09-29 14:00:00,488.68,488.86,488.2,488.85,11093.0,488.68,488.86,488.2,488.85,11093.0
2020-09-29 14:10:00,488.91,489.08,488.01,489.0,12817.0,488.91,489.08,488.01,489.0,12817.0
2020-09-29 14:20:00,488.91,489.46,488.77,489.4,6164.0,488.91,489.46,488.77,489.4,6164.0
2020-09-29 14:30:00,489.31,490.83,489.21,490.43,10696.0,489.31,490.83,489.21,490.43,10696.0
2020-09-29 14:40:00,490.38,491.25,490.22,490.58,19749.0,490.38,491.25,490.22,490.58,19749.0
2020-09-29 14:50:00,490.56,490.9,489.75,490.34,9888.0,490.56,490.9,489.75,490.34,9888.0
2020-09-29 15:00:00,490.18,490.66,489.72,490.06,9800.0,490.18,490.66,489.72,490.06,9800.0
2020-09-29 15:10:00,490.0,490.5,488.68,489.31,26624.0,490.0,490.5,488.68,489.31,26624.0
2020-09-29 15:20:00,489.22,489.34,488.05,488.14,13044.0,489.22,489.34,488.05,488.14,13044.0
2020-09-29 15:30:00,488.17,488.66,486.39,487.02,27022.0,488.17,488.66,486.39,487.02,27022.0
2020-09-29 15:40:00,486.95,488.74,486.86,488.69,28547.0,486.95,488.74,486.86,488.69,28547.0
2020-09-29 15:50:00,488.55,490.4,488.33,489.27,94440.0,488.55,490.4,488.33,489.27,94440.0
2020-09-30 09:30:00,488.11,491.42,487.62,489.38,68563.0,488.11,491.42,487.62,489.38,68563.0
2020-09-30 09:40:00,489.19,490.35,488.22,489.77,23924.0,489.19,490.35,488.22,489.77,23924.0
2020-09-30 09:50:00,489.53,494.0,489.19,493.39,54986.0,489.53,494.0,489.19,493.39,54986.0
2020-09-30 10:00:00,493.36,494.17,491.27,492.08,60612.0,493.36,494.17,491.27,492.08,60612.0
2020-09-30 10:10:00,492.18,493.69,491.21,493.2,33714.0,492.18,493.69,491.21,493.2,33714.0
2020-09-30 10:20:00,492.96,495.48,492.81,493.63,42276.0,492.96,495.48,492.81,493.63,42276.0
2020-09-30 10:30:00,493.8,495.04,493.23,493.73,29780.0,493.8,495.04,493.23,493.73,29780.0
2020-09-30 10:40:00,493.69,494.62,492.0,492.15,16071.0,493.69,494.62,492.0,492.15,16071.0
2020-09-30 10:50:00,492.06,492.61,491.66,492.0,21145.0,492.06,492.61,491.66,492.0,21145.0
2020-09-30 11:00:00,491.98,494.38,491.9,493.77,32240.0,491.98,494.38,491.9,493.77,32240.0
2020-09-30 11:10:00,493.97,495.01,493.71,494.41,30437.0,493.97,495.01,493.71,494.41,30437.0
2020-09-30 11:20:00,494.35,495.73,494.1,495.6,24867.0,494.35,495.73,494.1,495.6,24867.0
2020-09-30 11:30:00,495.47,495.76,494.18,494.99,26177.0,495.47,495.76,494.18,494.99,26177.0
2020-09-30 11:40:00,495.03,496.95,494.47,496.59,20770.0,495.03,496.95,494.47,496.59,20770.0
2020-09-30 11:50:00,496.67,497.0,496.07,496.54,25288.0,496.67,497.0,496.07,496.54,25288.0
2020-09-30 12:00:00,496.48,497.24,496.26,496.7,16870.0,496.48,497.24,496.26,496.7,16870.0
2020-09-30 12:10:00,496.83,497.14,496.43,496.5,23598.0,496.83,497.14,496.43,496.5,23598.0
2020-09-30 12:20:00,496.48,496.81,495.66,496.25,36387.0,496.48,496.81,495.66,496.25,36387.0
2020-09-30 12:30:00,496.18,496.92,493.57,493.97,27340.0,496.18,496.92,493.57,493.97,27340.0
2020-09-30 12:40:00,494.01,494.33,493.13,493.13,22104.0,494.01,494.33,493.13,493.13,22104.0
2020-09-30 12:50:00,493.11,493.59,492.21,493.3,16470.0,493.11,493.59,492.21,493.3,16470.0
2020-09-30 13:00:00,493.46,493.72,491.03,491.47,18115.0,493.46,493.72,491.03,491.47,18115.0
2020-09-30 13:10:00,491.6,491.6,490.53,491.58,25606.0,491.6,491.6,490.53,491.58,25606.0
2020-09-30 13:20:00,491.41,491.7,490.74,491.53,24372.0,491.41,491.7,490.74,491.53,24372.0
2020-09-30 13:30:00,491.57,493.04,491.32,492.84,18211.0,491.57,493.04,491.32,492.84,18211.0
2020-09-30 13:40:00,492.81,493.47,492.2,493.47,26572.0,492.81,493.47,492.2,493.47,26572.0
2020-09-30 13:50:00,493.32,494.92,493.32,494.58,25045.0,493.32,494.92,493.32,494.58,25045.0
2020-09-30 14:00:00,494.68,496.14,494.68,496.03,22626.0,494.68,496.14,494.68,496.03,22626.0
2020-09-30 14:10:00,496.11,496.11,494.91,495.0,12807.0,496.11,496.11,494.91,495.0,12807.0
2020-09-30 14:20:00,495.06,495.98,492.12,493.88,44401.0,495.06,495.98,492.12,493.88,44401.0
2020-09-30 14:30:00,493.91,493.91,491.26,491.47,26943.0,493.91,493.91,491.26,491.47,26943.0
2020-09-30 14:40:00,491.47,492.02,488.79,489.29,36073.0,491.47,492.02,488.79,489.29,36073.0
2020-09-30 14:50:00,489.11,491.47,488.83,491.41,44659.0,489.11,491.47,488.83,491.41,44659.0
2020-09-30 15:00:00,491.15,492.29,490.68,491.74,26587.0,491.15,492.29,490.68,491.74,26587.0
2020-09-30 15:10:00,491.76,491.97,487.8,488.21,46630.0,491.76,491.97,487.8,488.21,46630.0
2020-09-30 15:20:00,488.32,489.29,486.22,488.98,57885.0,488.32,489.29,486.22,488.98,57885.0
2020-09-30 15:30:00,488.67,489.77,487.11,489.31,29112.0,488.67,489.77,487.11,489.31,29112.0
2020-09-30 15:40:00,489.22,492.52,488.91,492.3,45243.0,489.22,492.52,488.91,492.3,45243.0
2020-09-30 15:50:00,492.38,492.53,489.6,489.63,156858.0,492.38,492.53,489.6,489.63,156858.0
2020-10-01 09:30:00,497.43,501.5,496.63,499.79,181143.0,497.43,501.5,496.63,499.79,181143.0
2020-10-01 09:40:00,500.02,501.03,496.82,498.33,37792.0,500.02,501.03,496.82,498.33,37792.0
2020-10-01 09:50:00,498.68,499.99,497.07,499.67,33092.0,498.68,499.99,497.07,499.67,33092.0
2020-10-01 10:00:00,498.99,500.6,497.32,497.97,39821.0,498.99,500.6,497.32,497.97,39821.0
2020-10-01 10:10:00,498.09,498.48,496.1,498.21,34016.0,498.09,498.48,496.1,498.21,34016.0
2020-10-01 10:20:00,498.2,498.61,495.76,496.76,18189.0,498.2,498.61,495.76,496.76,18189.0
2020-10-01 10:30:00,496.74,498.74,496.63,497.93,18122.0,496.74,498.74,496.63,497.93,18122.0
2020-10-01 10:40:00,498.05,498.47,497.56,497.75,14956.0,498.05,498.47,497.56,497.75,14956.0
2020-10-01 10:50:00,497.5,498.22,497.03,498.06,24202.0,497.5,498.22,497.03,498.06,24202.0
2020-10-01 11:00:00,498.27,498.59,497.38,497.73,22843.0,498.27,498.59,497.38,497.73,22843.0
2020-10-01 11:10:00,497.6,497.81,496.48,497.07,15387.0,497.6,497.81,496.48,497.07,15387.0
2020-10-01 11:20:00,496.95,498.5,496.78,498.35,17719.0,496.95,498.5,496.78,498.35,17719.0
2020-10-01 11:30:00,498.1,499.76,497.91,499.34,23247.0,498.1,499.76,497.91,499.34,23247.0
2020-10-01 11:40:00,499.41,499.5,498.06,498.06,11684.0,499.41,499.5,498.06,498.06,11684.0
2020-10-01 11:50:00,497.97,498.37,497.37,497.83,10494.0,497.97,498.37,497.37,497.83,10494.0
2020-10-01 12:00:00,498.06,498.06,496.5,496.97,10361.0,498.06,498.06,496.5,496.97,10361.0
2020-10-01 12:10:00,496.91,497.91,496.07,496.58,22164.0,496.91,497.91,496.07,496.58,22164.0
2020-10-01 12:20:00,496.64,498.15,496.64,497.24,13590.0,496.64,498.15,496.64,497.24,13590.0
2020-10-01 12:30:00,497.21,497.94,496.34,496.84,15699.0,497.21,497.94,496.34,496.84,15699.0
2020-10-01 12:40:00,496.83,497.51,496.23,496.68,12382.0,496.83,497.51,496.23,496.68,12382.0
2020-10-01 12:50:00,496.61,497.32,496.58,497.05,13206.0,496.61,497.32,496.58,497.05,13206.0
2020-10-01 13:00:00,497.13,498.57,497.04,498.57,24647.0,497.13,498.57,497.04,498.57,24647.0
2020-10-01 13:10:00,498.58,498.87,497.75,498.42,16088.0,498.58,498.87,497.75,498.42,16088.0
2020-10-01 13:20:00,498.43,499.1,498.09,498.57,12254.0,498.43,499.1,498.09,498.57,12254.0
2020-10-01 13:30:00,498.69,499.52,498.59,499.35,20973.0,498.69,499.52,498.59,499.35,20973.0
2020-10-01 13:40:00,499.58,499.96,499.23,499.88,12747.0,499.58,499.96,499.23,499.88,12747.0
2020-10-01 13:50:00,499.8,500.64,498.47,498.95,24605.0,499.8,500.64,498.47,498.95,24605.0
2020-10-01 14:00:00,498.95,500.04,497.0,497.49,41146.0,498.95,500.04,497.0,497.49,41146.0
2020-10-01 14:10:00,497.68,498.63,496.45,497.16,17978.0,497.68,498.63,496.45,497.16,17978.0
2020-10-01 14:20:00,497.59,499.0,497.31,498.58,34504.0,497.59,499.0,497.31,498.58,34504.0
2020-10-01 14:30:00,498.62,499.56,498.5,499.36,29623.0,498.62,499.56,498.5,499.36,29623.0
2020-10-01 14:40:00,499.47,499.91,499.14,499.28,17826.0,499.47,499.91,499.14,499.28,17826.0
2020-10-01 14:50:00,499.37,500.5,499.24,500.48,24097.0,499.37,500.5,499.24,500.48,24097.0
2020-10-01 15:00:00,500.5,501.39,499.73,500.14,29338.0,500.5,501.39,499.73,500.14,29338.0
2020-10-01 15:10:00,500.15,500.37,498.65,498.74,12895.0,500.15,500.37,498.65,498.74,12895.0
2020-10-01 15:20:00,498.59,498.74,497.65,498.0,14813.0,498.59,498.74,497.65,498.0,14813.0
2020-10-01 15:30:00,498.0,498.45,496.64,497.47,26696.0,498.0,498.45,496.64,497.47,26696.0
2020-10-01 15:40:00,497.55,498.57,497.32,498.2,36284.0,497.55,498.57,497.32,498.2,36284.0
2020-10-01 15:50:00,498.13,500.1,498.13,499.52,101964.0,498.13,500.1,498.13,499.52,101964.0
2020-10-02 09:30:00,487.3,492.2,487.02,491.6,127572.0,487.3,492.2,487.02,491.6,127572.0
2020-10-02 09:40:00,491.25,494.76,489.66,493.89,49505.0,491.25,494.76,489.66,493.89,49505.0
2020-10-02 09:50:00,493.98,493.98,490.65,493.0,39719.0,493.98,493.98,490.65,493.0,39719.0
2020-10-02 10:00:00,492.74,494.94,492.74,494.8,38424.0,492.74,494.94,492.74,494.8,38424.0
2020-10-02 10:10:00,494.83,496.15,494.16,495.85,38302.0,494.83,496.15,494.16,495.85,38302.0
2020-10-02 10:20:00,495.78,496.78,494.35,495.5,17873.0,495.78,496.78,494.35,495.5,17873.0
2020-10-02 10:30:00,495.61,495.78,491.88,491.89,21164.0,495.61,495.78,491.88,491.89,21164.0
2020-10-02 10:40:00,491.81,492.02,490.14,490.93,26374.0,491.81,492.02,490.14,490.93,26374.0
2020-10-02 10:50:00,490.64,492.77,490.11,492.45,13353.0,490.64,492.77,490.11,492.45,13353.0
2020-10-02 11:00:00,492.31,492.95,490.51,491.42,24008.0,492.31,492.95,490.51,491.42,24008.0
2020-10-02 11:10:00,491.69,492.01,490.56,491.48,18365.0,491.69,492.01,490.56,491.48,18365.0
2020-10-02 11:20:00,491.19,491.46,488.82,489.18,18071.0,491.19,491.46,488.82,489.18,18071.0
2020-10-02 11:30:00,488.73,488.95,484.5,484.84,40872.0,488.73,488.95,484.5,484.84,40872.0
2020-10-02 11:40:00,484.69,486.68,483.77,486.44,60022.0,484.69,486.68,483.77,486.44,60022.0
2020-10-02 11:50:00,486.18,486.43,481.37,481.83,40115.0,486.18,486.43,481.37,481.83,40115.0
2020-10-02 12:00:00,482.13,482.26,478.66,481.0,87695.0,482.13,482.26,478.66,481.0,87695.0
2020-10-02 12:10:00,481.27,484.26,481.27,484.26,56144.0,481.27,484.26,481.27,484.26,56144.0
2020-10-02 12:20:00,484.46,484.79,483.55,483.83,31022.0,484.46,484.79,483.55,483.83,31022.0
2020-10-02 12:30:00,483.83,484.78,482.0,484.48,25946.0,483.83,484.78,482.0,484.48,25946.0
2020-10-02 12:40:00,484.42,484.77,482.8,483.57,15953.0,484.42,484.77,482.8,483.57,15953.0
2020-10-02 12:50:00,483.4,483.95,482.0,482.28,25080.0,483.4,483.95,482.0,482.28,25080.0
2020-10-02 13:00:00,482.01,482.69,480.42,480.85,28502.0,482.01,482.69,480.42,480.85,28502.0
2020-10-02 13:10:00,480.8,482.28,480.0,481.75,23005.0,480.8,482.28,480.0,481.75,23005.0
2020-10-02 13:20:00,481.77,482.92,481.18,482.16,15100.0,481.77,482.92,481.18,482.16,15100.0
2020-10-02 13:30:00,482.65,483.2,480.72,483.2,16011.0,482.65,483.2,480.72,483.2,16011.0
2020-10-02 13:40:00,483.27,483.27,480.62,481.15,24067.0,483.27,483.27,480.62,481.15,24067.0
2020-10-02 13:50:00,481.53,482.1,480.58,481.66,14136.0,481.53,482.1,480.58,481.66,14136.0
2020-10-02 14:00:00,481.51,483.65,481.31,482.99,23459.0,481.51,483.65,481.31,482.99,23459.0
2020-10-02 14:10:00,482.99,483.61,482.2,482.45,20069.0,482.99,483.61,482.2,482.45,20069.0
2020-10-02 14:20:00,482.47,482.69,481.45,481.88,14333.0,482.47,482.69,481.45,481.88,14333.0
2020-10-02 14:30:00,482.11,482.11,479.73,479.75,25943.0,482.11,482.11,479.73,479.75,25943.0
2020-10-02 14:40:00,479.87,480.55,479.45,480.12,18683.0,479.87,480.55,479.45,480.12,18683.0
2020-10-02 14:50:00,480.0,482.11,479.5,481.59,15501.0,480.0,482.11,479.5,481.59,15501.0
2020-10-02 15:00:00,481.46,481.85,480.48,481.28,16274.0,481.46,481.85,480.48,481.28,16274.0
2020-10-02 15:10:00,481.19,482.12,480.21,480.95,26240.0,481.19,482.12,480.21,480.95,26240.0
2020-10-02 15:20:00,480.88,481.57,480.37,480.75,22504.0,480.88,481.57,480.37,480.75,22504.0
2020-10-02 15:30:00,480.87,482.87,480.27,482.13,51173.0,480.87,482.87,480.27,482.13,51173.0
2020-10-02 15:40:00,482.2,482.5,481.19,481.62,51008.0,482.2,482.5,481.19,481.62,51008.0
2020-10-02 15:50:00,481.76,482.0,478.64,478.65,198944.0,481.76,482.0,478.64,478.65,198944.0
2020-10-05 09:30:00,482.78,483.25,478.99,481.42,114951.0,482.78,483.25,478.99,481.42,114951.0
2020-10-05 09:40:00,481.51,484.19,481.0,482.28,56659.0,481.51,484.19,481.0,482.28,56659.0
2020-10-05 09:50:00,482.64,483.05,480.21,481.01,35437.0,482.64,483.05,480.21,481.01,35437.0
2020-10-05 10:00:00,481.14,484.03,481.14,483.22,24093.0,481.14,484.03,481.14,483.22,24093.0
2020-10-05 10:10:00,483.01,484.3,482.94,483.94,28658.0,483.01,484.3,482.94,483.94,28658.0
2020-10-05 10:20:00,484.38,485.15,483.78,484.4,40838.0,484.38,485.15,483.78,484.4,40838.0
2020-10-05 10:30:00,484.81,486.65,484.63,484.97,33213.0,484.81,486.65,484.63,484.97,33213.0
2020-10-05 10:40:00,485.23,486.0,484.35,485.22,21679.0,485.23,486.0,484.35,485.22,21679.0
2020-10-05 10:50:00,485.33,485.4,484.01,484.01,21279.0,485.33,485.4,484.01,484.01,21279.0
2020-10-05 11:00:00,484.0,484.0,482.57,483.8,25928.0,484.0,484.0,482.57,483.8,25928.0
2020-10-05 11:10:00,483.7,483.9,482.11,483.51,20686.0,483.7,483.9,482.11,483.51,20686.0
2020-10-05 11:20:00,483.65,484.64,482.88,483.64,26391.0,483.65,484.64,482.88,483.64,26391.0
2020-10-05 11:30:00,483.64,484.02,482.97,483.62,19214.0,483.64,484.02,482.97,483.62,19214.0
2020-10-05 11:40:00,483.52,484.01,483.17,483.68,19325.0,483.52,484.01,483.17,483.68,19325.0
2020-10-05 11:50:00,483.07,484.54,482.75,484.54,18224.0,483.07,484.54,482.75,484.54,18224.0
2020-10-05 12:00:00,484.56,485.42,483.86,485.11,11248.0,484.56,485.42,483.86,485.11,11248.0
2020-10-05 12:10:00,485.15,485.87,484.9,484.98,21440.0,485.15,485.87,484.9,484.98,21440.0
2020-10-05 12:20:00,484.94,485.71,484.89,485.45,7927.0,484.94,485.71,484.89,485.45,7927.0
2020-10-05 12:30:00,485.38,485.61,484.4,484.48,8836.0,485.38,485.61,484.4,484.48,8836.0
2020-10-05 12:40:00,484.52,485.61,484.3,485.47,15435.0,484.52,485.61,484.3,485.47,15435.0
2020-10-05 12:50:00,485.54,486.29,485.4,486.14,16692.0,485.54,486.29,485.4,486.14,16692.0
2020-10-05 13:00:00,486.2,486.22,484.87,485.24,11775.0,486.2,486.22,484.87,485.24,11775.0
2020-10-05 13:10:00,485.2,485.55,484.83,485.16,15436.0,485.2,485.55,484.83,485.16,15436.0
2020-10-05 13:20:00,484.98,485.02,484.49,484.72,9881.0,484.98,485.02,484.49,484.72,9881.0
2020-10-05 13:30:00,484.64,484.64,482.68,483.33,21210.0,484.64,484.64,482.68,483.33,21210.0
2020-10-05 13:40:00,483.25,483.54,482.0,482.42,9391.0,483.25,483.54,482.0,482.42,9391.0
2020-10-05 13:50:00,482.17,482.81,481.72,482.8,23148.0,482.17,482.81,481.72,482.8,23148.0
2020-10-05 14:00:00,482.88,483.18,481.78,482.99,13835.0,482.88,483.18,481.78,482.99,13835.0
2020-10-05 14:10:00,483.04,483.32,482.63,482.93,15169.0,483.04,483.32,482.63,482.93,15169.0
2020-10-05 14:20:00,482.95,483.32,481.57,481.81,9781.0,482.95,483.32,481.57,481.81,9781.0
2020-10-05 14:30:00,481.87,483.26,481.87,482.89,11975.0,481.87,483.26,481.87,482.89,11975.0
2020-10-05 14:40:00,482.81,482.96,482.42,482.69,8368.0,482.81,482.96,482.42,482.69,8368.0
2020-10-05 14:50:00,482.68,483.84,482.53,483.67,13497.0,482.68,483.84,482.53,483.67,13497.0
2020-10-05 15:00:00,483.82,483.84,483.0,483.67,17441.0,483.82,483.84,483.0,483.67,17441.0
2020-10-05 15:10:00,483.72,484.5,483.43,484.49,21697.0,483.72,484.5,483.43,484.49,21697.0
2020-10-05 15:20:00,484.48,484.88,484.1,484.56,21944.0,484.48,484.88,484.1,484.56,21944.0
2020-10-05 15:30:00,484.55,485.7,484.26,484.97,22740.0,484.55,485.7,484.26,484.97,22740.0
2020-10-05 15:40:00,485.14,485.47,484.59,485.3,30712.0,485.14,485.47,484.59,485.3,30712.0
2020-10-05 15:50:00,485.4,486.57,485.18,486.47,174425.0,485.4,486.57,485.18,486.47,174425.0
2020-10-06 09:30:00,485.0,486.23,484.93,485.62,78214.0,485.0,486.23,484.93,485.62,78214.0
2020-10-06 09:40:00,485.73,486.35,483.8,484.23,45051.0,485.73,486.35,483.8,484.23,45051.0
2020-10-06 09:50:00,484.45,487.95,483.82,487.92,38054.0,484.45,487.95,483.82,487.92,38054.0
2020-10-06 10:00:00,487.5,491.35,487.5,491.06,37865.0,487.5,491.35,487.5,491.06,37865.0
2020-10-06 10:10:00,490.94,491.49,490.13,491.31,20269.0,490.94,491.49,490.13,491.31,20269.0
2020-10-06 10:20:00,491.39,491.51,488.99,489.89,20345.0,491.39,491.51,488.99,489.89,20345.0
2020-10-06 10:30:00,489.95,489.95,488.92,489.28,8500.0,489.95,489.95,488.92,489.28,8500.0
2020-10-06 10:40:00,489.4,490.0,487.22,488.51,27201.0,489.4,490.0,487.22,488.51,27201.0
2020-10-06 10:50:00,488.5,489.29,486.74,487.08,16736.0,488.5,489.29,486.74,487.08,16736.0
2020-10-06 11:00:00,487.43,488.21,485.22,485.54,15372.0,487.43,488.21,485.22,485.54,15372.0
2020-10-06 11:10:00,485.5,485.99,484.54,484.87,23839.0,485.5,485.99,484.54,484.87,23839.0
2020-10-06 11:20:00,484.48,485.04,483.24,484.24,21498.0,484.48,485.04,483.24,484.24,21498.0
2020-10-06 11:30:00,484.02,485.22,483.92,485.1,11024.0,484.02,485.22,483.92,485.1,11024.0
2020-10-06 11:40:00,485.18,485.45,483.25,483.37,18702.0,485.18,485.45,483.25,483.37,18702.0
2020-10-06 11:50:00,483.23,483.79,482.54,483.7,17316.0,483.23,483.79,482.54,483.7,17316.0
2020-10-06 12:00:00,483.74,484.49,483.34,484.46,10732.0,483.74,484.49,483.34,484.46,10732.0
2020-10-06 12:10:00,484.48,485.55,484.39,485.49,15634.0,484.48,485.55,484.39,485.49,15634.0
2020-10-06 12:20:00,485.43,486.28,485.26,486.03,15068.0,485.43,486.28,485.26,486.03,15068.0
2020-10-06 12:30:00,485.99,486.09,485.12,485.62,5790.0,485.99,486.09,485.12,485.62,5790.0
2020-10-06 12:40:00,485.5,486.17,485.28,486.14,9977.0,485.5,486.17,485.28,486.14,9977.0
2020-10-06 12:50:00,486.11,486.35,485.5,485.5,7578.0,486.11,486.35,485.5,485.5,7578.0
2020-10-06 13:00:00,485.66,486.47,484.83,486.43,13990.0,485.66,486.47,484.83,486.43,13990.0
2020-10-06 13:10:00,486.55,486.57,486.03,486.09,10922.0,486.55,486.57,486.03,486.09,10922.0
2020-10-06 13:20:00,486.0,486.39,485.5,486.3,6730.0,486.0,486.39,485.5,486.3,6730.0
2020-10-06 13:30:00,486.36,486.75,486.05,486.47,13036.0,486.36,486.75,486.05,486.47,13036.0
2020-10-06 13:40:00,486.26,487.2,486.25,486.5,14365.0,486.26,487.2,486.25,486.5,14365.0
2020-10-06 13:50:00,486.56,487.0,486.39,486.94,6374.0,486.56,487.0,486.39,486.94,6374.0
2020-10-06 14:00:00,486.96,487.63,486.68,486.94,7093.0,486.96,487.63,486.68,486.94,7093.0
2020-10-06 14:10:00,486.68,487.13,486.49,487.09,9155.0,486.68,487.13,486.49,487.09,9155.0
2020-10-06 14:20:00,487.11,487.45,486.94,487.0,11835.0,487.11,487.45,486.94,487.0,11835.0
2020-10-06 14:30:00,487.14,488.83,487.11,488.61,13836.0,487.14,488.83,487.11,488.61,13836.0
2020-10-06 14:40:00,488.59,489.56,486.28,486.92,19801.0,488.59,489.56,486.28,486.92,19801.0
2020-10-06 14:50:00,486.77,486.77,480.46,482.78,70911.0,486.77,486.77,480.46,482.78,70911.0
2020-10-06 15:00:00,482.2,482.52,478.21,479.99,52662.0,482.2,482.52,478.21,479.99,52662.0
2020-10-06 15:10:00,479.6,483.25,478.93,480.88,45678.0,479.6,483.25,478.93,480.88,45678.0
2020-10-06 15:20:00,480.84,482.27,479.35,481.97,38084.0,480.84,482.27,479.35,481.97,38084.0
2020-10-06 15:30:00,481.81,482.12,480.5,480.5,22836.0,481.81,482.12,480.5,480.5,22836.0
2020-10-06 15:40:00,480.41,480.51,478.0,479.04,47458.0,480.41,480.51,478.0,479.04,47458.0
2020-10-06 15:50:00,478.79,480.19,477.5,479.27,107846.0,478.79,480.19,477.5,479.27,107846.0
2020-10-07 09:30:00,484.35,486.52,483.39,485.02,67758.0,484.35,486.52,483.39,485.02,67758.0
2020-10-07 09:40:00,485.14,486.91,484.68,486.27,44983.0,485.14,486.91,484.68,486.27,44983.0
2020-10-07 09:50:00,486.43,487.59,486.2,486.55,43524.0,486.43,487.59,486.2,486.55,43524.0
2020-10-07 10:00:00,486.61,488.08,485.41,487.61,53280.0,486.61,488.08,485.41,487.61,53280.0
2020-10-07 10:10:00,487.87,487.88,484.14,485.22,24123.0,487.87,487.88,484.14,485.22,24123.0
2020-10-07 10:20:00,485.26,486.97,484.0,485.3,29124.0,485.26,486.97,484.0,485.3,29124.0
2020-10-07 10:30:00,485.51,486.27,484.53,485.52,14163.0,485.51,486.27,484.53,485.52,14163.0
2020-10-07 10:40:00,485.76,487.88,484.86,487.75,17835.0,485.76,487.88,484.86,487.75,17835.0
2020-10-07 10:50:00,487.63,488.98,487.63,488.53,15181.0,487.63,488.98,487.63,488.53,15181.0
2020-10-07 11:00:00,488.51,488.88,488.14,488.14,12430.0,488.51,488.88,488.14,488.14,12430.0
2020-10-07 11:10:00,488.33,488.88,487.92,488.49,19733.0,488.33,488.88,487.92,488.49,19733.0
2020-10-07 11:20:00,488.38,489.77,488.27,489.63,17369.0,488.38,489.77,488.27,489.63,17369.0
2020-10-07 11:30:00,489.7,490.19,489.26,489.77,21747.0,489.7,490.19,489.26,489.77,21747.0
2020-10-07 11:40:00,489.85,490.0,489.38,489.72,14884.0,489.85,490.0,489.38,489.72,14884.0
2020-10-07 11:50:00,489.71,489.84,489.41,489.49,7741.0,489.71,489.84,489.41,489.49,7741.0
2020-10-07 12:00:00,489.54,490.7,489.54,490.39,17528.0,489.54,490.7,489.54,490.39,17528.0
2020-10-07 12:10:00,490.83,491.4,490.73,491.1,18508.0,490.83,491.4,490.73,491.1,18508.0
2020-10-07 12:20:00,491.28,491.45,489.31,489.95,20608.0,491.28,491.45,489.31,489.95,20608.0
2020-10-07 12:30:00,490.16,491.35,490.16,490.82,11301.0,490.16,491.35,490.16,490.82,11301.0
2020-10-07 12:40:00,490.98,491.68,490.98,491.33,11306.0,490.98,491.68,490.98,491.33,11306.0
2020-10-07 12:50:00,491.5,492.36,491.4,492.26,16219.0,491.5,492.36,491.4,492.26,16219.0
2020-10-07 13:00:00,492.18,493.06,492.18,492.25,17098.0,492.18,493.06,492.18,492.25,17098.0
2020-10-07 13:10:00,492.16,493.27,492.16,493.09,12117.0,492.16,493.27,492.16,493.09,12117.0
2020-10-07 13:20:00,492.88,493.36,492.49,492.66,12632.0,492.88,493.36,492.49,492.66,12632.0
2020-10-07 13:30:00,492.74,492.94,492.52,492.87,15504.0,492.74,492.94,492.52,492.87,15504.0
2020-10-07 13:40:00,492.8,493.36,492.62,493.36,23443.0,492.8,493.36,492.62,493.36,23443.0
2020-10-07 13:50:00,493.42,493.98,492.44,492.6,19147.0,493.42,493.98,492.44,492.6,19147.0
2020-10-07 14:00:00,492.27,493.01,491.56,491.6,15580.0,492.27,493.01,491.56,491.6,15580.0
2020-10-07 14:10:00,491.89,492.6,491.29,492.48,11088.0,491.89,492.6,491.29,492.48,11088.0
2020-10-07 14:20:00,492.52,493.0,492.15,492.5,19161.0,492.52,493.0,492.15,492.5,19161.0
2020-10-07 14:30:00,492.6,492.85,491.84,492.12,14777.0,492.6,492.85,491.84,492.12,14777.0
2020-10-07 14:40:00,492.17,492.68,491.2,492.68,12665.0,492.17,492.68,491.2,492.68,12665.0
2020-10-07 14:50:00,492.4,492.98,492.33,492.75,14632.0,492.4,492.98,492.33,492.75,14632.0
2020-10-07 15:00:00,492.66,492.81,492.08,492.7,20843.0,492.66,492.81,492.08,492.7,20843.0
2020-10-07 15:10:00,492.72,492.95,492.05,492.14,15253.0,492.72,492.95,492.05,492.14,15253.0
2020-10-07 15:20:00,492.19,492.32,491.36,491.64,22812.0,492.19,492.32,491.36,491.64,22812.0
2020-10-07 15:30:00,491.83,492.25,491.07,491.84,26912.0,491.83,492.25,491.07,491.84,26912.0
2020-10-07 15:40:00,491.84,492.25,491.48,492.07,41758.0,491.84,492.25,491.48,492.07,41758.0
2020-10-07 15:50:00,492.3,493.77,491.9,493.16,173930.0,492.3,493.77,491.9,493.16,173930.0
2020-10-08 09:30:00,498.9,499.49,493.1,494.41,92423.0,498.9,499.49,493.1,494.41,92423.0
2020-10-08 09:40:00,494.29,494.74,488.69,489.55,47796.0,494.29,494.74,488.69,489.55,47796.0
2020-10-08 09:50:00,489.88,492.06,489.79,491.56,27978.0,489.88,492.06,489.79,491.56,27978.0
2020-10-08 10:00:00,491.47,492.1,489.28,491.08,15191.0,491.47,492.1,489.28,491.08,15191.0
2020-10-08 10:10:00,491.05,492.15,490.07,490.47,18458.0,491.05,492.15,490.07,490.47,18458.0
2020-10-08 10:20:00,490.58,490.66,487.67,489.56,20410.0,490.58,490.66,487.67,489.56,20410.0
2020-10-08 10:30:00,489.88,490.21,488.74,489.25,21619.0,489.88,490.21,488.74,489.25,21619.0
2020-10-08 10:40:00,489.38,489.42,488.41,488.95,17194.0,489.38,489.42,488.41,488.95,17194.0
2020-10-08 10:50:00,488.95,489.29,487.56,489.29,14186.0,488.95,489.29,487.56,489.29,14186.0
2020-10-08 11:00:00,489.27,490.52,489.0,490.22,18629.0,489.27,490.52,489.0,490.22,18629.0
2020-10-08 11:10:00,490.18,491.68,490.14,491.01,19783.0,490.18,491.68,490.14,491.01,19783.0
2020-10-08 11:20:00,491.04,491.46,489.82,490.16,24748.0,491.04,491.46,489.82,490.16,24748.0
2020-10-08 11:30:00,490.37,490.85,489.05,490.7,16511.0,490.37,490.85,489.05,490.7,16511.0
2020-10-08 11:40:00,490.69,490.85,490.0,490.17,7722.0,490.69,490.85,490.0,490.17,7722.0
2020-10-08 11:50:00,490.2,490.42,489.03,489.42,9623.0,490.2,490.42,489.03,489.42,9623.0
2020-10-08 12:00:00,489.56,491.65,489.56,491.3,17159.0,489.56,491.65,489.56,491.3,17159.0
2020-10-08 12:10:00,491.44,492.0,489.88,490.33,20390.0,491.44,492.0,489.88,490.33,20390.0
2020-10-08 12:20:00,490.31,490.7,490.01,490.13,17212.0,490.31,490.7,490.01,490.13,17212.0
2020-10-08 12:30:00,490.05,491.33,489.94,491.06,10904.0,490.05,491.33,489.94,491.06,10904.0
2020-10-08 12:40:00,491.33,492.73,491.08,492.19,10959.0,491.33,492.73,491.08,492.19,10959.0
2020-10-08 12:50:00,492.22,492.37,491.38,492.0,7530.0,492.22,492.37,491.38,492.0,7530.0
2020-10-08 13:00:00,492.1,492.14,491.22,491.59,3900.0,492.1,492.14,491.22,491.59,3900.0
2020-10-08 13:10:00,491.44,492.08,491.24,491.25,5768.0,491.44,492.08,491.24,491.25,5768.0
2020-10-08 13:20:00,491.09,491.47,490.62,491.29,5525.0,491.09,491.47,490.62,491.29,5525.0
2020-10-08 13:30:00,491.03,491.64,490.22,490.55,8559.0,491.03,491.64,490.22,490.55,8559.0
2020-10-08 13:40:00,490.34,490.88,489.61,490.07,10526.0,490.34,490.88,489.61,490.07,10526.0
2020-10-08 13:50:00,490.18,490.69,489.36,489.37,5700.0,490.18,490.69,489.36,489.37,5700.0
2020-10-08 14:00:00,489.15,490.21,488.99,490.1,11053.0,489.15,490.21,488.99,490.1,11053.0
2020-10-08 14:10:00,490.08,490.75,489.74,490.36,9939.0,490.08,490.75,489.74,490.36,9939.0
2020-10-08 14:20:00,490.36,490.59,490.12,490.45,6466.0,490.36,490.59,490.12,490.45,6466.0
2020-10-08 14:30:00,490.48,491.31,490.37,491.26,9507.0,490.48,491.31,490.37,491.26,9507.0
2020-10-08 14:40:00,491.26,491.35,490.71,491.06,10504.0,491.26,491.35,490.71,491.06,10504.0
2020-10-08 14:50:00,490.88,490.88,490.13,490.28,10055.0,490.88,490.88,490.13,490.28,10055.0
2020-10-08 15:00:00,490.27,490.36,489.21,489.21,9571.0,490.27,490.36,489.21,489.21,9571.0
2020-10-08 15:10:00,489.35,490.0,489.0,489.56,10680.0,489.35,490.0,489.0,489.56,10680.0
2020-10-08 15:20:00,489.64,490.18,489.26,489.92,10901.0,489.64,490.18,489.26,489.92,10901.0
2020-10-08 15:30:00,489.99,490.77,489.87,490.47,20874.0,489.99,490.77,489.87,490.47,20874.0
2020-10-08 15:40:00,490.49,490.7,489.95,490.34,30764.0,490.49,490.7,489.95,490.34,30764.0
2020-10-08 15:50:00,489.89,491.23,489.57,490.84,105929.0,489.89,491.23,489.57,490.84,105929.0
2020-10-09 09:30:00,492.2,494.49,491.17,493.26,73725.0,492.2,494.49,491.17,493.26,73725.0
2020-10-09 09:40:00,493.6,494.49,492.44,493.26,36341.0,493.6,494.49,492.44,493.26,36341.0
2020-10-09 09:50:00,493.35,494.37,492.49,494.33,48955.0,493.35,494.37,492.49,494.33,48955.0
2020-10-09 10:00:00,494.5,496.27,494.17,495.19,31936.0,494.5,496.27,494.17,495.19,31936.0
2020-10-09 10:10:00,495.34,495.91,493.17,493.63,24325.0,495.34,495.91,493.17,493.63,24325.0
2020-10-09 10:20:00,493.55,495.61,493.06,495.61,15371.0,493.55,495.61,493.06,495.61,15371.0
2020-10-09 10:30:00,495.7,497.37,495.5,497.37,25638.0,495.7,497.37,495.5,497.37,25638.0
2020-10-09 10:40:00,497.35,498.56,497.32,498.47,23826.0,497.35,498.56,497.32,498.47,23826.0
2020-10-09 10:50:00,498.63,498.68,497.74,498.5,26086.0,498.63,498.68,497.74,498.5,26086.0
2020-10-09 11:00:00,498.44,498.69,498.0,498.61,22963.0,498.44,498.69,498.0,498.61,22963.0
2020-10-09 11:10:00,498.7,498.87,497.9,498.02,22237.0,498.7,498.87,497.9,498.02,22237.0
2020-10-09 11:20:00,497.89,498.79,497.89,498.41,13775.0,497.89,498.79,497.89,498.41,13775.0
2020-10-09 11:30:00,498.52,499.91,498.52,499.79,20617.0,498.52,499.91,498.52,499.79,20617.0
2020-10-09 11:40:00,499.92,499.94,499.07,499.8,21357.0,499.92,499.94,499.07,499.8,21357.0
2020-10-09 11:50:00,499.68,500.0,498.05,498.58,27407.0,499.68,500.0,498.05,498.58,27407.0
2020-10-09 12:00:00,498.71,499.39,498.71,499.37,12888.0,498.71,499.39,498.71,499.37,12888.0
2020-10-09 12:10:00,499.37,500.0,499.25,499.59,13296.0,499.37,500.0,499.25,499.59,13296.0
2020-10-09 12:20:00,499.51,499.67,498.4,498.84,10407.0,499.51,499.67,498.4,498.84,10407.0
2020-10-09 12:30:00,498.95,499.94,498.8,499.9,13215.0,498.95,499.94,498.8,499.9,13215.0
2020-10-09 12:40:00,499.87,500.0,498.55,498.99,19639.0,499.87,500.0,498.55,498.99,19639.0
2020-10-09 12:50:00,498.99,499.86,498.95,499.55,16014.0,498.99,499.86,498.95,499.55,16014.0
2020-10-09 13:00:00,499.47,500.24,499.39,500.0,32896.0,499.47,500.24,499.39,500.0,32896.0
2020-10-09 13:10:00,499.88,500.1,498.55,498.83,12898.0,499.88,500.1,498.55,498.83,12898.0
2020-10-09 13:20:00,498.95,498.95,497.96,498.3,17375.0,498.95,498.95,497.96,498.3,17375.0
2020-10-09 13:30:00,498.36,498.74,497.87,498.42,15413.0,498.36,498.74,497.87,498.42,15413.0
2020-10-09 13:40:00,498.5,498.94,498.31,498.75,8110.0,498.5,498.94,498.31,498.75,8110.0
2020-10-09 13:50:00,498.8,499.39,498.52,499.29,7233.0,498.8,499.39,498.52,499.29,7233.0
2020-10-09 14:00:00,499.44,499.77,499.18,499.22,11177.0,499.44,499.77,499.18,499.22,11177.0
2020-10-09 14:10:00,499.14,499.43,498.66,499.11,6388.0,499.14,499.43,498.66,499.11,6388.0
2020-10-09 14:20:00,499.04,499.47,498.7,498.81,14942.0,499.04,499.47,498.7,498.81,14942.0
2020-10-09 14:30:00,498.96,499.25,498.46,498.68,12299.0,498.96,499.25,498.46,498.68,12299.0
2020-10-09 14:40:00,498.38,499.16,498.28,498.84,13122.0,498.38,499.16,498.28,498.84,13122.0
2020-10-09 14:50:00,498.59,499.22,498.38,499.14,6725.0,498.59,499.22,498.38,499.14,6725.0
2020-10-09 15:00:00,498.97,499.13,498.59,499.06,7236.0,498.97,499.13,498.59,499.06,7236.0
2020-10-09 15:10:00,498.88,499.8,498.83,499.77,14067.0,498.88,499.8,498.83,499.77,14067.0
2020-10-09 15:20:00,499.85,500.39,499.83,500.27,23723.0,499.85,500.39,499.83,500.27,23723.0
2020-10-09 15:30:00,500.33,500.4,499.74,500.13,20040.0,500.33,500.4,499.74,500.13,20040.0
2020-10-09 15:40:00,500.25,500.64,499.96,500.26,40308.0,500.25,500.64,499.96,500.26,40308.0
2020-10-09 15:50:00,500.32,502.17,500.22,502.17,125791.0,500.32,502.17,500.22,502.17,125791.0
2020-10-12 09:30:00,509.01,509.1,506.26,506.9,157638.0,509.01,509.1,506.26,506.9,157638.0
2020-10-12 09:40:00,507.31,507.5,502.6,503.03,50820.0,507.31,507.5,502.6,503.03,50820.0
2020-10-12 09:50:00,503.03,504.0,500.83,501.71,53915.0,503.03,504.0,500.83,501.71,53915.0
2020-10-12 10:00:00,501.7,502.83,499.54,502.02,54718.0,501.7,502.83,499.54,502.02,54718.0
2020-10-12 10:10:00,501.56,503.35,500.75,502.69,43120.0,501.56,503.35,500.75,502.69,43120.0
2020-10-12 10:20:00,502.75,504.03,501.84,502.56,30283.0,502.75,504.03,501.84,502.56,30283.0
2020-10-12 10:30:00,502.76,503.17,501.33,502.36,26806.0,502.76,503.17,501.33,502.36,26806.0
2020-10-12 10:40:00,502.28,503.89,502.25,503.8,39666.0,502.28,503.89,502.25,503.8,39666.0
2020-10-12 10:50:00,503.53,506.04,503.53,505.72,44211.0,503.53,506.04,503.53,505.72,44211.0
2020-10-12 11:00:00,505.73,506.66,505.47,506.06,40384.0,505.73,506.66,505.47,506.06,40384.0
2020-10-12 11:10:00,505.99,507.0,505.78,506.33,27863.0,505.99,507.0,505.78,506.33,27863.0
2020-10-12 11:20:00,506.69,508.12,506.17,507.24,30189.0,506.69,508.12,506.17,507.24,30189.0
2020-10-12 11:30:00,507.24,508.71,507.23,508.57,30373.0,507.24,508.71,507.23,508.57,30373.0
2020-10-12 11:40:00,508.7,509.16,507.77,508.09,33545.0,508.7,509.16,507.77,508.09,33545.0
2020-10-12 11:50:00,508.22,508.97,507.62,508.78,29803.0,508.22,508.97,507.62,508.78,29803.0
2020-10-12 12:00:00,508.72,510.25,508.39,510.14,35955.0,508.72,510.25,508.39,510.14,35955.0
2020-10-12 12:10:00,510.18,511.1,509.21,511.02,34392.0,510.18,511.1,509.21,511.02,34392.0
2020-10-12 12:20:00,510.92,513.0,510.77,512.62,32536.0,510.92,513.0,510.77,512.62,32536.0
2020-10-12 12:30:00,512.71,513.33,511.82,512.01,29244.0,512.71,513.33,511.82,512.01,29244.0
2020-10-12 12:40:00,512.25,515.05,512.13,515.05,55410.0,512.25,515.05,512.13,515.05,55410.0
2020-10-12 12:50:00,514.94,515.05,512.6,513.0,36730.0,514.94,515.05,512.6,513.0,36730.0
2020-10-12 13:00:00,513.14,513.45,512.25,512.31,17102.0,513.14,513.45,512.25,512.31,17102.0
2020-10-12 13:10:00,512.19,513.99,511.56,513.99,22848.0,512.19,513.99,511.56,513.99,22848.0
2020-10-12 13:20:00,513.99,514.5,513.2,513.81,46463.0,513.99,514.5,513.2,513.81,46463.0
2020-10-12 13:30:00,513.82,514.69,513.38,513.93,31588.0,513.82,514.69,513.38,513.93,31588.0
2020-10-12 13:40:00,513.9,514.88,513.18,513.63,24595.0,513.9,514.88,513.18,513.63,24595.0
2020-10-12 13:50:00,513.7,514.42,513.28,513.39,20146.0,513.7,514.42,513.28,513.39,20146.0
2020-10-12 14:00:00,513.48,514.71,513.28,514.49,36405.0,513.48,514.71,513.28,514.49,36405.0
2020-10-12 14:10:00,514.5,515.21,514.15,514.42,35310.0,514.5,515.21,514.15,514.42,35310.0
2020-10-12 14:20:00,514.46,515.94,513.93,515.81,33537.0,514.46,515.94,513.93,515.81,33537.0
2020-10-12 14:30:00,516.0,516.0,513.88,514.63,35028.0,516.0,516.0,513.88,514.63,35028.0
2020-10-12 14:40:00,514.75,515.52,513.46,515.25,35647.0,514.75,515.52,513.46,515.25,35647.0
2020-10-12 14:50:00,515.38,515.75,513.16,513.79,56163.0,515.38,515.75,513.16,513.79,56163.0
2020-10-12 15:00:00,513.87,515.06,513.29,513.29,31439.0,513.87,515.06,513.29,513.29,31439.0
2020-10-12 15:10:00,513.4,513.8,512.0,512.54,29069.0,513.4,513.8,512.0,512.54,29069.0
2020-10-12 15:20:00,512.7,512.95,511.16,512.2,49319.0,512.7,512.95,511.16,512.2,49319.0
2020-10-12 15:30:00,512.31,512.35,510.98,511.06,32155.0,512.31,512.35,510.98,511.06,32155.0
2020-10-12 15:40:00,511.17,511.5,510.27,510.75,43117.0,511.17,511.5,510.27,510.75,43117.0
2020-10-12 15:50:00,510.71,511.77,509.44,510.64,146546.0,510.71,511.77,509.44,510.64,146546.0
2020-10-13 09:30:00,512.86,516.0,511.9,513.05,105532.0,512.86,516.0,511.9,513.05,105532.0
2020-10-13 09:40:00,513.17,515.48,512.41,514.16,32413.0,513.17,515.48,512.41,514.16,32413.0
2020-10-13 09:50:00,514.17,516.21,513.0,516.16,28301.0,514.17,516.21,513.0,516.16,28301.0
2020-10-13 10:00:00,516.46,516.55,512.59,514.45,24845.0,516.46,516.55,512.59,514.45,24845.0
2020-10-13 10:10:00,514.56,516.42,513.28,516.17,21269.0,514.56,516.42,513.28,516.17,21269.0
2020-10-13 10:20:00,516.17,517.25,515.5,515.5,23381.0,516.17,517.25,515.5,515.5,23381.0
2020-10-13 10:30:00,515.52,516.62,514.31,516.19,24339.0,515.52,516.62,514.31,516.19,24339.0
2020-10-13 10:40:00,516.13,517.21,515.17,516.7,32557.0,516.13,517.21,515.17,516.7,32557.0
2020-10-13 10:50:00,516.52,518.0,516.44,517.65,44002.0,516.52,518.0,516.44,517.65,44002.0
2020-10-13 11:00:00,517.5,518.2,516.71,517.53,46054.0,517.5,518.2,516.71,517.53,46054.0
2020-10-13 11:10:00,517.65,518.84,516.92,517.12,44841.0,517.65,518.84,516.92,517.12,44841.0
2020-10-13 11:20:00,517.27,518.56,516.79,517.39,74630.0,517.27,518.56,516.79,517.39,74630.0
2020-10-13 11:30:00,517.38,519.33,516.5,518.63,40809.0,517.38,519.33,516.5,518.63,40809.0
2020-10-13 11:40:00,518.88,519.12,516.42,516.51,21902.0,518.88,519.12,516.42,516.51,21902.0
2020-10-13 11:50:00,516.25,516.96,514.8,515.86,36503.0,516.25,516.96,514.8,515.86,36503.0
2020-10-13 12:00:00,516.28,517.27,516.28,516.67,9595.0,516.28,517.27,516.28,516.67,9595.0
2020-10-13 12:10:00,516.67,516.67,514.06,514.18,11138.0,516.67,516.67,514.06,514.18,11138.0
2020-10-13 12:20:00,514.0,515.69,513.92,515.22,15093.0,514.0,515.69,513.92,515.22,15093.0
2020-10-13 12:30:00,515.14,516.28,514.65,516.0,12251.0,515.14,516.28,514.65,516.0,12251.0
2020-10-13 12:40:00,516.09,516.58,515.19,515.84,14785.0,516.09,516.58,515.19,515.84,14785.0
2020-10-13 12:50:00,515.57,516.66,515.39,516.25,31130.0,515.57,516.66,515.39,516.25,31130.0
2020-10-13 13:00:00,516.25,516.39,514.39,514.45,18764.0,516.25,516.39,514.39,514.45,18764.0
2020-10-13 13:10:00,514.33,516.94,514.33,516.57,40529.0,514.33,516.94,514.33,516.57,40529.0
2020-10-13 13:20:00,516.39,516.4,514.53,515.24,37045.0,516.39,516.4,514.53,515.24,37045.0
2020-10-13 13:30:00,515.31,515.99,514.7,515.08,14422.0,515.31,515.99,514.7,515.08,14422.0
2020-10-13 13:40:00,515.0,515.58,514.31,514.87,19118.0,515.0,515.58,514.31,514.87,19118.0
2020-10-13 13:50:00,515.0,515.23,513.0,513.7,27444.0,515.0,515.23,513.0,513.7,27444.0
2020-10-13 14:00:00,513.71,513.83,512.72,513.17,13796.0,513.71,513.83,512.72,513.17,13796.0
2020-10-13 14:10:00,513.13,514.18,512.73,513.88,8149.0,513.13,514.18,512.73,513.88,8149.0
2020-10-13 14:20:00,513.97,514.64,513.77,513.81,10481.0,513.97,514.64,513.77,513.81,10481.0
2020-10-13 14:30:00,513.92,515.25,512.81,515.2,20032.0,513.92,515.25,512.81,515.2,20032.0
2020-10-13 14:40:00,515.0,515.92,514.43,515.82,14793.0,515.0,515.92,514.43,515.82,14793.0
2020-10-13 14:50:00,515.83,517.0,515.55,516.56,13737.0,515.83,517.0,515.55,516.56,13737.0
2020-10-13 15:00:00,516.38,518.33,516.38,517.84,26663.0,516.38,518.33,516.38,517.84,26663.0
2020-10-13 15:10:00,517.82,519.1,517.68,518.67,30371.0,517.82,519.1,517.68,518.67,30371.0
2020-10-13 15:20:00,518.75,519.6,517.9,518.32,26553.0,518.75,519.6,517.9,518.32,26553.0
2020-10-13 15:30:00,518.46,519.14,517.69,517.9,32966.0,518.46,519.14,517.69,517.9,32966.0
2020-10-13 15:40:00,518.19,518.19,515.49,515.49,51945.0,518.19,518.19,515.49,515.49,51945.0
2020-10-13 15:50:00,515.94,516.18,513.86,514.31,145118.0,515.94,516.18,513.86,514.31,145118.0
2020-10-14 09:30:00,515.79,516.95,509.18,511.42,121601.0,515.79,516.95,509.18,511.42,121601.0
2020-10-14 09:40:00,512.31,512.98,510.1,510.19,39458.0,512.31,512.98,510.1,510.19,39458.0
2020-10-14 09:50:00,510.0,510.31,508.38,508.95,48346.0,510.0,510.31,508.38,508.95,48346.0
2020-10-14 10:00:00,508.88,509.09,505.85,506.64,43710.0,508.88,509.09,505.85,506.64,43710.0
2020-10-14 10:10:00,506.7,507.67,504.05,505.0,54905.0,506.7,507.67,504.05,505.0,54905.0
2020-10-14 10:20:00,505.0,505.22,503.46,504.14,53426.0,505.0,505.22,503.46,504.14,53426.0
2020-10-14 10:30:00,504.29,506.0,503.94,505.84,47086.0,504.29,506.0,503.94,505.84,47086.0
2020-10-14 10:40:00,505.83,507.21,505.6,506.37,23423.0,505.83,507.21,505.6,506.37,23423.0
2020-10-14 10:50:00,506.54,509.45,506.29,509.44,25634.0,506.54,509.45,506.29,509.44,25634.0
2020-10-14 11:00:00,509.45,510.86,509.02,510.54,15131.0,509.45,510.86,509.02,510.54,15131.0
2020-10-14 11:10:00,510.41,510.41,509.0,509.02,8683.0,510.41,510.41,509.0,509.02,8683.0
2020-10-14 11:20:00,509.2,509.2,507.51,507.89,17620.0,509.2,509.2,507.51,507.89,17620.0
2020-10-14 11:30:00,507.59,508.09,507.02,507.58,8386.0,507.59,508.09,507.02,507.58,8386.0
2020-10-14 11:40:00,507.5,507.91,506.36,506.69,17241.0,507.5,507.91,506.36,506.69,17241.0
2020-10-14 11:50:00,506.56,506.7,504.42,504.43,18666.0,506.56,506.7,504.42,504.43,18666.0
2020-10-14 12:00:00,504.48,505.25,503.81,503.86,29293.0,504.48,505.25,503.81,503.86,29293.0
2020-10-14 12:10:00,503.55,504.16,502.18,502.59,19129.0,503.55,504.16,502.18,502.59,19129.0
2020-10-14 12:20:00,502.5,503.51,501.85,503.5,30599.0,502.5,503.51,501.85,503.5,30599.0
2020-10-14 12:30:00,503.46,504.79,503.05,504.0,20094.0,503.46,504.79,503.05,504.0,20094.0
2020-10-14 12:40:00,504.08,504.83,503.43,503.81,11980.0,504.08,504.83,503.43,503.81,11980.0
2020-10-14 12:50:00,503.68,504.3,502.38,503.42,14744.0,503.68,504.3,502.38,503.42,14744.0
2020-10-14 13:00:00,503.0,504.21,502.81,503.68,10159.0,503.0,504.21,502.81,503.68,10159.0
2020-10-14 13:10:00,503.48,504.0,502.77,503.46,9035.0,503.48,504.0,502.77,503.46,9035.0
2020-10-14 13:20:00,503.57,503.58,502.45,502.56,8288.0,503.57,503.58,502.45,502.56,8288.0
2020-10-14 13:30:00,502.59,503.41,501.6,503.41,23499.0,502.59,503.41,501.6,503.41,23499.0
2020-10-14 13:40:00,502.89,504.0,502.71,503.94,16630.0,502.89,504.0,502.71,503.94,16630.0
2020-10-14 13:50:00,503.86,505.05,503.75,504.52,9905.0,503.86,505.05,503.75,504.52,9905.0
2020-10-14 14:00:00,504.72,506.28,504.57,505.93,21552.0,504.72,506.28,504.57,505.93,21552.0
2020-10-14 14:10:00,505.67,506.73,505.45,505.48,17064.0,505.67,506.73,505.45,505.48,17064.0
2020-10-14 14:20:00,505.34,505.82,505.1,505.44,10444.0,505.34,505.82,505.1,505.44,10444.0
2020-10-14 14:30:00,505.66,505.92,504.21,504.43,12490.0,505.66,505.92,504.21,504.43,12490.0
2020-10-14 14:40:00,504.49,505.38,504.48,505.17,13282.0,504.49,505.38,504.48,505.17,13282.0
2020-10-14 14:50:00,505.03,505.73,504.68,505.37,10159.0,505.03,505.73,504.68,505.37,10159.0
2020-10-14 15:00:00,505.54,506.21,504.7,506.18,33970.0,505.54,506.21,504.7,506.18,33970.0
2020-10-14 15:10:00,506.19,507.8,506.19,507.55,12368.0,506.19,507.8,506.19,507.55,12368.0
2020-10-14 15:20:00,507.49,507.88,506.67,506.81,17736.0,507.49,507.88,506.67,506.81,17736.0
2020-10-14 15:30:00,506.7,508.45,506.5,507.07,27534.0,506.7,508.45,506.5,507.07,27534.0
2020-10-14 15:40:00,507.21,508.12,506.63,506.81,24548.0,507.21,508.12,506.63,506.81,24548.0
2020-10-14 15:50:00,506.83,507.96,505.92,506.31,69433.0,506.83,507.96,505.92,506.31,69433.0
2020-10-15 09:30:00,499.49,501.59,496.25,499.92,98172.0,499.49,501.59,496.25,499.92,98172.0
2020-10-15 09:40:00,499.51,502.5,499.19,499.54,36230.0,499.51,502.5,499.19,499.54,36230.0
2020-10-15 09:50:00,499.36,500.83,499.04,500.14,25079.0,499.36,500.83,499.04,500.14,25079.0
2020-10-15 10:00:00,500.13,500.36,496.86,497.13,34046.0,500.13,500.36,496.86,497.13,34046.0
2020-10-15 10:10:00,497.08,497.64,494.79,496.16,47094.0,497.08,497.64,494.79,496.16,47094.0
2020-10-15 10:20:00,496.15,496.9,495.38,495.78,32801.0,496.15,496.9,495.38,495.78,32801.0
2020-10-15 10:30:00,495.75,495.75,492.68,493.17,30695.0,495.75,495.75,492.68,493.17,30695.0
2020-10-15 10:40:00,493.08,494.1,491.85,493.33,34650.0,493.08,494.1,491.85,493.33,34650.0
2020-10-15 10:50:00,493.35,495.44,492.53,495.12,36375.0,493.35,495.44,492.53,495.12,36375.0
2020-10-15 11:00:00,494.85,495.81,492.75,495.35,16879.0,494.85,495.81,492.75,495.35,16879.0
2020-10-15 11:10:00,495.32,497.76,494.91,497.52,17749.0,495.32,497.76,494.91,497.52,17749.0
2020-10-15 11:20:00,497.31,498.06,496.13,497.19,27770.0,497.31,498.06,496.13,497.19,27770.0
2020-10-15 11:30:00,497.33,498.91,496.93,498.73,11556.0,497.33,498.91,496.93,498.73,11556.0
2020-10-15 11:40:00,498.59,498.72,497.17,497.25,9579.0,498.59,498.72,497.17,497.25,9579.0
2020-10-15 11:50:00,497.53,498.0,495.87,496.13,13245.0,497.53,498.0,495.87,496.13,13245.0
2020-10-15 12:00:00,495.69,497.21,495.58,496.11,13983.0,495.69,497.21,495.58,496.11,13983.0
2020-10-15 12:10:00,495.87,496.48,495.43,496.26,12853.0,495.87,496.48,495.43,496.26,12853.0
2020-10-15 12:20:00,496.26,496.27,495.13,495.45,16911.0,496.26,496.27,495.13,495.45,16911.0
2020-10-15 12:30:00,495.05,496.47,494.68,496.05,15271.0,495.05,496.47,494.68,496.05,15271.0
2020-10-15 12:40:00,495.91,496.28,494.58,495.37,11171.0,495.91,496.28,494.58,495.37,11171.0
2020-10-15 12:50:00,495.4,497.16,495.4,496.33,7722.0,495.4,497.16,495.4,496.33,7722.0
2020-10-15 13:00:00,496.43,496.96,496.27,496.46,10360.0,496.43,496.96,496.27,496.46,10360.0
2020-10-15 13:10:00,496.45,497.06,495.3,495.96,17140.0,496.45,497.06,495.3,495.96,17140.0
2020-10-15 13:20:00,496.0,496.41,495.3,495.34,12054.0,496.0,496.41,495.3,495.34,12054.0
2020-10-15 13:30:00,495.49,497.0,495.0,497.0,14581.0,495.49,497.0,495.0,497.0,14581.0
2020-10-15 13:40:00,496.94,497.47,496.65,496.69,10770.0,496.94,497.47,496.65,496.69,10770.0
2020-10-15 13:50:00,496.55,497.03,496.37,496.71,10798.0,496.55,497.03,496.37,496.71,10798.0
2020-10-15 14:00:00,496.73,498.18,496.73,498.16,17408.0,496.73,498.18,496.73,498.16,17408.0
2020-10-15 14:10:00,498.26,498.26,497.02,497.85,17294.0,498.26,498.26,497.02,497.85,17294.0
2020-10-15 14:20:00,497.98,498.34,497.87,498.14,9946.0,497.98,498.34,497.87,498.14,9946.0
2020-10-15 14:30:00,498.24,498.79,497.63,497.82,15058.0,498.24,498.79,497.63,497.82,15058.0
2020-10-15 14:40:00,497.66,497.9,496.67,497.23,10183.0,497.66,497.9,496.67,497.23,10183.0
2020-10-15 14:50:00,497.46,499.19,497.46,499.16,17541.0,497.46,499.19,497.46,499.16,17541.0
2020-10-15 15:00:00,499.17,499.7,498.8,499.65,21300.0,499.17,499.7,498.8,499.65,21300.0
2020-10-15 15:10:00,499.71,501.48,499.7,501.48,20420.0,499.71,501.48,499.7,501.48,20420.0
2020-10-15 15:20:00,501.21,501.39,500.49,500.62,17432.0,501.21,501.39,500.49,500.62,17432.0
2020-10-15 15:30:00,500.73,501.35,500.45,501.02,24486.0,500.73,501.35,500.45,501.02,24486.0
2020-10-15 15:40:00,501.11,502.13,500.54,501.02,35870.0,501.11,502.13,500.54,501.02,35870.0
2020-10-15 15:50:00,501.18,502.13,500.89,501.18,96785.0,501.18,502.13,500.89,501.18,96785.0
2020-10-16 09:30:00,504.0,506.29,503.53,504.42,165411.0,504.0,506.29,503.53,504.42,165411.0
2020-10-16 09:40:00,504.36,507.75,504.24,506.26,33267.0,504.36,507.75,504.24,506.26,33267.0
2020-10-16 09:50:00,506.17,507.1,504.99,506.99,15573.0,506.17,507.1,504.99,506.99,15573.0
2020-10-16 10:00:00,507.32,508.9,507.02,507.87,24576.0,507.32,508.9,507.02,507.87,24576.0
2020-10-16 10:10:00,508.13,510.22,507.87,510.05,21219.0,508.13,510.22,507.87,510.05,21219.0
2020-10-16 10:20:00,509.96,510.34,508.56,508.56,27057.0,509.96,510.34,508.56,508.56,27057.0
2020-10-16 10:30:00,508.79,509.47,507.75,508.95,38494.0,508.79,509.47,507.75,508.95,38494.0
2020-10-16 10:40:00,508.96,509.25,505.07,505.17,30889.0,508.96,509.25,505.07,505.17,30889.0
2020-10-16 10:50:00,505.0,505.79,504.29,504.62,22161.0,505.0,505.79,504.29,504.62,22161.0
2020-10-16 11:00:00,504.72,504.74,503.16,503.96,19200.0,504.72,504.74,503.16,503.96,19200.0
2020-10-16 11:10:00,503.77,503.86,502.0,503.21,26051.0,503.77,503.86,502.0,503.21,26051.0
2020-10-16 11:20:00,503.06,503.07,500.7,502.76,25321.0,503.06,503.07,500.7,502.76,25321.0
2020-10-16 11:30:00,502.61,503.57,502.07,502.32,11963.0,502.61,503.57,502.07,502.32,11963.0
2020-10-16 11:40:00,502.18,503.68,502.0,503.6,14647.0,502.18,503.68,502.0,503.6,14647.0
2020-10-16 11:50:00,503.43,504.17,503.36,504.16,29012.0,503.43,504.17,503.36,504.16,29012.0
2020-10-16 12:00:00,504.18,504.58,501.5,502.21,20357.0,504.18,504.58,501.5,502.21,20357.0
2020-10-16 12:10:00,502.13,503.12,501.61,502.96,11905.0,502.13,503.12,501.61,502.96,11905.0
2020-10-16 12:20:00,502.93,503.92,502.22,503.55,11841.0,502.93,503.92,502.22,503.55,11841.0
2020-10-16 12:30:00,503.45,503.56,501.28,501.92,14411.0,503.45,503.56,501.28,501.92,14411.0
2020-10-16 12:40:00,501.65,503.01,501.24,503.01,9707.0,501.65,503.01,501.24,503.01,9707.0
2020-10-16 12:50:00,502.62,503.69,502.21,503.67,10319.0,502.62,503.69,502.21,503.67,10319.0
2020-10-16 13:00:00,503.59,504.71,503.45,504.71,12990.0,503.59,504.71,503.45,504.71,12990.0
2020-10-16 13:10:00,504.88,505.68,504.71,505.52,15540.0,504.88,505.68,504.71,505.52,15540.0
2020-10-16 13:20:00,505.51,505.75,504.52,504.83,9639.0,505.51,505.75,504.52,504.83,9639.0
2020-10-16 13:30:00,504.55,504.88,503.91,504.72,10627.0,504.55,504.88,503.91,504.72,10627.0
2020-10-16 13:40:00,504.82,505.42,504.16,505.25,10248.0,504.82,505.42,504.16,505.25,10248.0
2020-10-16 13:50:00,505.15,505.39,504.0,504.05,11836.0,505.15,505.39,504.0,504.05,11836.0
2020-10-16 14:00:00,504.11,504.77,503.54,504.32,11684.0,504.11,504.77,503.54,504.32,11684.0
2020-10-16 14:10:00,504.48,505.08,503.99,504.43,12830.0,504.48,505.08,503.99,504.43,12830.0
2020-10-16 14:20:00,504.26,504.95,504.04,504.89,9607.0,504.26,504.95,504.04,504.89,9607.0
2020-10-16 14:30:00,504.83,505.45,504.33,505.45,8880.0,504.83,505.45,504.33,505.45,8880.0
2020-10-16 14:40:00,505.14,505.34,504.79,505.15,8857.0,505.14,505.34,504.79,505.15,8857.0
2020-10-16 14:50:00,505.15,506.8,504.97,506.1,18813.0,505.15,506.8,504.97,506.1,18813.0
2020-10-16 15:00:00,506.24,506.34,505.05,505.47,22422.0,506.24,506.34,505.05,505.47,22422.0
2020-10-16 15:10:00,505.65,505.65,504.4,504.97,16049.0,505.65,505.65,504.4,504.97,16049.0
2020-10-16 15:20:00,505.02,505.53,504.73,505.21,16483.0,505.02,505.53,504.73,505.21,16483.0
2020-10-16 15:30:00,505.06,505.47,504.24,504.74,20760.0,505.06,505.47,504.24,504.74,20760.0
2020-10-16 15:40:00,504.59,504.63,503.57,503.65,28093.0,504.59,504.63,503.57,503.65,28093.0
2020-10-16 15:50:00,503.0,503.39,501.32,502.91,115248.0,503.0,503.39,501.32,502.91,115248.0
2020-10-19 09:30:00,507.75,507.75,504.33,506.09,81458.0,507.75,507.75,504.33,506.09,81458.0
2020-10-19 09:40:00,506.06,507.22,505.13,505.96,35044.0,506.06,507.22,505.13,505.96,35044.0
2020-10-19 09:50:00,506.02,506.33,502.0,502.1,29421.0,506.02,506.33,502.0,502.1,29421.0
2020-10-19 10:00:00,501.95,503.71,501.5,501.58,19449.0,501.95,503.71,501.5,501.58,19449.0
2020-10-19 10:10:00,501.53,503.74,501.25,502.94,26562.0,501.53,503.74,501.25,502.94,26562.0
2020-10-19 10:20:00,503.07,505.5,502.71,505.18,18225.0,503.07,505.5,502.71,505.18,18225.0
2020-10-19 10:30:00,505.1,505.1,500.41,501.12,26859.0,505.1,505.1,500.41,501.12,26859.0
2020-10-19 10:40:00,500.84,502.0,500.14,501.15,15596.0,500.84,502.0,500.14,501.15,15596.0
2020-10-19 10:50:00,501.09,502.6,500.57,502.21,11586.0,501.09,502.6,500.57,502.21,11586.0
2020-10-19 11:00:00,502.3,503.56,501.89,502.52,9210.0,502.3,503.56,501.89,502.52,9210.0
2020-10-19 11:10:00,502.76,503.39,501.53,502.1,26898.0,502.76,503.39,501.53,502.1,26898.0
2020-10-19 11:20:00,501.78,502.37,499.89,502.37,20306.0,501.78,502.37,499.89,502.37,20306.0
2020-10-19 11:30:00,502.38,503.66,501.74,503.09,11790.0,502.38,503.66,501.74,503.09,11790.0
2020-10-19 11:40:00,503.35,503.86,501.38,501.38,8999.0,503.35,503.86,501.38,501.38,8999.0
2020-10-19 11:50:00,501.69,502.38,501.31,501.54,5589.0,501.69,502.38,501.31,501.54,5589.0
2020-10-19 12:00:00,501.48,502.62,500.48,501.55,10721.0,501.48,502.62,500.48,501.55,10721.0
2020-10-19 12:10:00,501.79,501.79,499.96,500.55,9563.0,501.79,501.79,499.96,500.55,9563.0
2020-10-19 12:20:00,500.8,500.91,499.43,500.6,17238.0,500.8,500.91,499.43,500.6,17238.0
2020-10-19 12:30:00,500.66,502.02,500.59,501.88,4640.0,500.66,502.02,500.59,501.88,4640.0
2020-10-19 12:40:00,502.15,502.67,501.69,501.77,3233.0,502.15,502.67,501.69,501.77,3233.0
2020-10-19 12:50:00,501.79,502.28,501.29,501.59,6477.0,501.79,502.28,501.29,501.59,6477.0
2020-10-19 13:00:00,501.86,502.1,500.23,500.44,10072.0,501.86,502.1,500.23,500.44,10072.0
2020-10-19 13:10:00,500.43,501.22,500.38,500.86,8938.0,500.43,501.22,500.38,500.86,8938.0
2020-10-19 13:20:00,500.96,501.21,500.03,500.36,7461.0,500.96,501.21,500.03,500.36,7461.0
2020-10-19 13:30:00,500.56,500.73,499.64,499.75,7128.0,500.56,500.73,499.64,499.75,7128.0
2020-10-19 13:40:00,499.72,500.17,498.6,499.27,12763.0,499.72,500.17,498.6,499.27,12763.0
2020-10-19 13:50:00,499.1,499.37,497.5,499.1,11738.0,499.1,499.37,497.5,499.1,11738.0
2020-10-19 14:00:00,498.81,499.15,498.04,498.74,15849.0,498.81,499.15,498.04,498.74,15849.0
2020-10-19 14:10:00,498.71,500.18,498.34,499.73,11404.0,498.71,500.18,498.34,499.73,11404.0
2020-10-19 14:20:00,499.85,500.34,499.02,499.99,15768.0,499.85,500.34,499.02,499.99,15768.0
2020-10-19 14:30:00,499.65,500.04,497.45,497.45,13005.0,499.65,500.04,497.45,497.45,13005.0
2020-10-19 14:40:00,497.84,498.21,496.68,496.94,9939.0,497.84,498.21,496.68,496.94,9939.0
2020-10-19 14:50:00,496.74,497.74,496.05,496.23,15390.0,496.74,497.74,496.05,496.23,15390.0
2020-10-19 15:00:00,496.12,496.24,494.34,495.29,20707.0,496.12,496.24,494.34,495.29,20707.0
2020-10-19 15:10:00,495.38,496.16,494.64,494.7,29115.0,495.38,496.16,494.64,494.7,29115.0
2020-10-19 15:20:00,494.72,495.41,493.19,494.8,29147.0,494.72,495.41,493.19,494.8,29147.0
2020-10-19 15:30:00,495.16,496.36,494.98,496.2,20188.0,495.16,496.36,494.98,496.2,20188.0
2020-10-19 15:40:00,496.07,496.79,495.35,496.09,43189.0,496.07,496.79,495.35,496.09,43189.0
2020-10-19 15:50:00,495.89,495.89,493.52,495.2,105744.0,495.89,495.89,493.52,495.2,105744.0
2020-10-20 09:30:00,495.9,498.47,494.49,497.24,57321.0,495.9,498.47,494.49,497.24,57321.0
2020-10-20 09:40:00,497.25,499.07,496.39,497.5,16009.0,497.25,499.07,496.39,497.5,16009.0
2020-10-20 09:50:00,497.5,498.57,496.79,498.55,17398.0,497.5,498.57,496.79,498.55,17398.0
2020-10-20 10:00:00,498.79,500.06,498.18,499.03,33447.0,498.79,500.06,498.18,499.03,33447.0
2020-10-20 10:10:00,499.03,500.17,499.02,499.19,12068.0,499.03,500.17,499.02,499.19,12068.0
2020-10-20 10:20:00,499.35,499.61,496.41,497.0,19912.0,499.35,499.61,496.41,497.0,19912.0
2020-10-20 10:30:00,496.97,497.87,495.82,496.54,20743.0,496.97,497.87,495.82,496.54,20743.0
2020-10-20 10:40:00,496.0,496.77,494.77,494.77,16425.0,496.0,496.77,494.77,494.77,16425.0
2020-10-20 10:50:00,494.93,495.27,493.89,493.89,20464.0,494.93,495.27,493.89,493.89,20464.0
2020-10-20 11:00:00,493.84,493.98,491.91,493.48,30746.0,493.84,493.98,491.91,493.48,30746.0
2020-10-20 11:10:00,493.31,495.1,493.2,495.08,12623.0,493.31,495.1,493.2,495.08,12623.0
2020-10-20 11:20:00,495.08,495.53,493.75,494.44,11563.0,495.08,495.53,493.75,494.44,11563.0
2020-10-20 11:30:00,494.31,494.57,493.29,494.37,13064.0,494.31,494.57,493.29,494.37,13064.0
2020-10-20 11:40:00,494.11,495.27,493.15,495.05,9150.0,494.11,495.27,493.15,495.05,9150.0
2020-10-20 11:50:00,495.0,495.21,494.46,495.16,13761.0,495.0,495.21,494.46,495.16,13761.0
2020-10-20 12:00:00,495.44,496.43,495.05,495.17,13184.0,495.44,496.43,495.05,495.17,13184.0
2020-10-20 12:10:00,495.54,496.29,495.22,495.96,4800.0,495.54,496.29,495.22,495.96,4800.0
2020-10-20 12:20:00,496.03,496.55,495.55,496.17,8496.0,496.03,496.55,495.55,496.17,8496.0
2020-10-20 12:30:00,496.07,497.39,495.23,496.69,20043.0,496.07,497.39,495.23,496.69,20043.0
2020-10-20 12:40:00,496.63,497.08,496.0,496.08,6029.0,496.63,497.08,496.0,496.08,6029.0
2020-10-20 12:50:00,495.98,496.18,494.53,495.15,7994.0,495.98,496.18,494.53,495.15,7994.0
2020-10-20 13:00:00,495.45,496.48,495.28,495.61,7875.0,495.45,496.48,495.28,495.61,7875.0
2020-10-20 13:10:00,495.86,498.16,495.77,497.97,12750.0,495.86,498.16,495.77,497.97,12750.0
2020-10-20 13:20:00,497.8,498.62,497.35,498.42,10029.0,497.8,498.62,497.35,498.42,10029.0
2020-10-20 13:30:00,498.47,499.2,498.11,499.13,9617.0,498.47,499.2,498.11,499.13,9617.0
2020-10-20 13:40:00,499.06,499.45,498.07,499.22,12403.0,499.06,499.45,498.07,499.22,12403.0
2020-10-20 13:50:00,498.81,498.92,497.32,497.85,9892.0,498.81,498.92,497.32,497.85,9892.0
2020-10-20 14:00:00,498.0,498.23,496.34,497.5,16803.0,498.0,498.23,496.34,497.5,16803.0
2020-10-20 14:10:00,497.64,499.19,497.47,498.91,13262.0,497.64,499.19,497.47,498.91,13262.0
2020-10-20 14:20:00,498.78,498.93,497.34,497.38,8567.0,498.78,498.93,497.34,497.38,8567.0
2020-10-20 14:30:00,497.56,498.18,497.22,497.89,7900.0,497.56,498.18,497.22,497.89,7900.0
2020-10-20 14:40:00,498.06,498.67,496.77,496.99,7715.0,498.06,498.67,496.77,496.99,7715.0
2020-10-20 14:50:00,496.56,497.19,496.43,496.57,6019.0,496.56,497.19,496.43,496.57,6019.0
2020-10-20 15:00:00,496.92,498.27,494.35,494.36,28505.0,496.92,498.27,494.35,494.36,28505.0
2020-10-20 15:10:00,494.19,494.39,492.7,494.02,19860.0,494.19,494.39,492.7,494.02,19860.0
2020-10-20 15:20:00,493.72,494.72,493.31,494.36,16253.0,493.72,494.72,493.31,494.36,16253.0
2020-10-20 15:30:00,494.47,495.14,493.88,494.93,37203.0,494.47,495.14,493.88,494.93,37203.0
2020-10-20 15:40:00,495.06,496.78,494.91,495.2,19601.0,495.06,496.78,494.91,495.2,19601.0
2020-10-20 15:50:00,494.83,495.69,494.03,494.23,46516.0,494.83,495.69,494.03,494.23,46516.0
2020-10-21 09:30:00,493.09,496.05,492.05,494.65,52659.0,493.09,496.05,492.05,494.65,52659.0
2020-10-21 09:40:00,495.69,498.19,494.9,496.63,21580.0,495.69,498.19,494.9,496.63,21580.0
2020-10-21 09:50:00,496.89,499.42,496.07,499.39,26379.0,496.89,499.42,496.07,499.39,26379.0
2020-10-21 10:00:00,499.81,499.81,497.62,498.18,29819.0,499.81,499.81,497.62,498.18,29819.0
2020-10-21 10:10:00,498.27,499.55,497.73,498.75,18980.0,498.27,499.55,497.73,498.75,18980.0
2020-10-21 10:20:00,498.9,499.64,497.0,497.69,13722.0,498.9,499.64,497.0,497.69,13722.0
2020-10-21 10:30:00,497.71,497.98,495.84,496.57,33213.0,497.71,497.98,495.84,496.57,33213.0
2020-10-21 10:40:00,496.33,497.28,495.12,495.28,10314.0,496.33,497.28,495.12,495.28,10314.0
2020-10-21 10:50:00,495.44,496.2,494.62,494.62,7458.0,495.44,496.2,494.62,494.62,7458.0
2020-10-21 11:00:00,494.94,495.11,494.0,494.08,5999.0,494.94,495.11,494.0,494.08,5999.0
2020-10-21 11:10:00,494.04,494.04,490.84,491.19,16271.0,494.04,494.04,490.84,491.19,16271.0
2020-10-21 11:20:00,491.16,493.0,490.57,492.94,18088.0,491.16,493.0,490.57,492.94,18088.0
2020-10-21 11:30:00,492.89,493.78,492.49,493.78,10425.0,492.89,493.78,492.49,493.78,10425.0
2020-10-21 11:40:00,493.78,494.97,493.49,494.79,7494.0,493.78,494.97,493.49,494.79,7494.0
2020-10-21 11:50:00,494.86,495.54,492.61,493.45,9419.0,494.86,495.54,492.61,493.45,9419.0
2020-10-21 12:00:00,493.27,494.28,492.68,493.76,5506.0,493.27,494.28,492.68,493.76,5506.0
2020-10-21 12:10:00,493.51,493.51,492.09,492.92,6485.0,493.51,493.51,492.09,492.92,6485.0
2020-10-21 12:20:00,493.0,496.33,493.0,494.77,10710.0,493.0,496.33,493.0,494.77,10710.0
2020-10-21 12:30:00,495.02,495.17,492.3,492.77,9249.0,495.02,495.17,492.3,492.77,9249.0
2020-10-21 12:40:00,492.62,493.28,491.82,491.98,9552.0,492.62,493.28,491.82,491.98,9552.0
2020-10-21 12:50:00,492.26,492.77,491.59,491.74,15755.0,492.26,492.77,491.59,491.74,15755.0
2020-10-21 13:00:00,491.68,493.64,491.57,493.14,11935.0,491.68,493.64,491.57,493.14,11935.0
2020-10-21 13:10:00,493.08,494.63,493.08,494.08,5416.0,493.08,494.63,493.08,494.08,5416.0
2020-10-21 13:20:00,494.28,494.95,493.74,494.4,6198.0,494.28,494.95,493.74,494.4,6198.0
2020-10-21 13:30:00,494.5,495.2,494.0,494.08,5856.0,494.5,495.2,494.0,494.08,5856.0
2020-10-21 13:40:00,494.3,495.3,493.8,495.28,5742.0,494.3,495.3,493.8,495.28,5742.0
2020-10-21 13:50:00,495.31,496.63,495.18,495.39,9563.0,495.31,496.63,495.18,495.39,9563.0
2020-10-21 14:00:00,495.6,496.47,495.12,496.02,6430.0,495.6,496.47,495.12,496.02,6430.0
2020-10-21 14:10:00,496.0,496.4,495.69,495.81,5992.0,496.0,496.4,495.69,495.81,5992.0
2020-10-21 14:20:00,495.88,498.01,495.42,497.9,17570.0,495.88,498.01,495.42,497.9,17570.0
2020-10-21 14:30:00,497.68,497.79,496.93,497.17,14300.0,497.68,497.79,496.93,497.17,14300.0
2020-10-21 14:40:00,497.68,498.66,497.49,498.35,10671.0,497.68,498.66,497.49,498.35,10671.0
2020-10-21 14:50:00,498.19,499.13,498.01,498.98,8083.0,498.19,499.13,498.01,498.98,8083.0
2020-10-21 15:00:00,499.06,499.33,497.19,497.25,10392.0,499.06,499.33,497.19,497.25,10392.0
2020-10-21 15:10:00,497.23,497.85,497.03,497.79,11284.0,497.23,497.85,497.03,497.79,11284.0
2020-10-21 15:20:00,498.0,499.0,497.91,498.62,19200.0,498.0,499.0,497.91,498.62,19200.0
2020-10-21 15:30:00,498.61,499.12,497.57,498.34,22710.0,498.61,499.12,497.57,498.34,22710.0
2020-10-21 15:40:00,498.31,498.44,495.8,496.12,65314.0,498.31,498.44,495.8,496.12,65314.0
2020-10-21 15:50:00,495.84,497.31,495.6,495.93,57127.0,495.84,497.31,495.6,495.93,57127.0
2020-10-22 09:30:00,496.72,496.86,492.42,492.82,63116.0,496.72,496.86,492.42,492.82,63116.0
2020-10-22 09:40:00,492.51,492.83,489.1,489.34,65260.0,492.51,492.83,489.1,489.34,65260.0
2020-10-22 09:50:00,489.31,490.85,489.0,489.71,69790.0,489.31,490.85,489.0,489.71,69790.0
2020-10-22 10:00:00,489.47,489.99,487.79,488.17,47050.0,489.47,489.99,487.79,488.17,47050.0
2020-10-22 10:10:00,487.78,488.3,485.09,485.16,45252.0,487.78,488.3,485.09,485.16,45252.0
2020-10-22 10:20:00,485.1,486.59,483.52,485.07,47212.0,485.1,486.59,483.52,485.07,47212.0
2020-10-22 10:30:00,485.08,485.19,481.74,481.74,73424.0,485.08,485.19,481.74,481.74,73424.0
2020-10-22 10:40:00,481.61,481.92,480.17,480.97,49430.0,481.61,481.92,480.17,480.97,49430.0
2020-10-22 10:50:00,481.14,483.69,479.4,483.0,71792.0,481.14,483.69,479.4,483.0,71792.0
2020-10-22 11:00:00,482.9,483.96,481.01,481.01,33497.0,482.9,483.96,481.01,481.01,33497.0
2020-10-22 11:10:00,481.12,485.16,480.81,484.96,36006.0,481.12,485.16,480.81,484.96,36006.0
2020-10-22 11:20:00,485.26,486.27,484.88,485.01,52803.0,485.26,486.27,484.88,485.01,52803.0
2020-10-22 11:30:00,485.31,485.63,482.48,482.75,40567.0,485.31,485.63,482.48,482.75,40567.0
2020-10-22 11:40:00,482.86,484.85,482.85,484.44,32309.0,482.86,484.85,482.85,484.44,32309.0
2020-10-22 11:50:00,484.94,485.56,483.75,484.07,14292.0,484.94,485.56,483.75,484.07,14292.0
2020-10-22 12:00:00,484.07,484.59,483.37,484.28,19061.0,484.07,484.59,483.37,484.28,19061.0
2020-10-22 12:10:00,484.26,484.39,483.21,483.49,11513.0,484.26,484.39,483.21,483.49,11513.0
2020-10-22 12:20:00,483.2,483.44,481.67,482.04,26625.0,483.2,483.44,481.67,482.04,26625.0
2020-10-22 12:30:00,482.0,482.05,480.6,481.39,19991.0,482.0,482.05,480.6,481.39,19991.0
2020-10-22 12:40:00,481.39,482.37,480.18,482.37,19600.0,481.39,482.37,480.18,482.37,19600.0
2020-10-22 12:50:00,482.22,483.52,482.02,483.2,17081.0,482.22,483.52,482.02,483.2,17081.0
2020-10-22 13:00:00,483.3,484.26,483.09,484.07,14020.0,483.3,484.26,483.09,484.07,14020.0
2020-10-22 13:10:00,484.24,485.48,484.02,484.84,25195.0,484.24,485.48,484.02,484.84,25195.0
2020-10-22 13:20:00,485.01,485.11,484.32,485.09,36048.0,485.01,485.11,484.32,485.09,36048.0
2020-10-22 13:30:00,485.15,485.44,483.61,484.37,17166.0,485.15,485.44,483.61,484.37,17166.0
2020-10-22 13:40:00,484.56,485.58,484.18,484.61,14884.0,484.56,485.58,484.18,484.61,14884.0
2020-10-22 13:50:00,484.77,485.86,484.23,484.38,36844.0,484.77,485.86,484.23,484.38,36844.0
2020-10-22 14:00:00,484.46,484.93,483.11,483.11,37777.0,484.46,484.93,483.11,483.11,37777.0
2020-10-22 14:10:00,483.1,484.47,483.09,483.98,27582.0,483.1,484.47,483.09,483.98,27582.0
2020-10-22 14:20:00,483.98,484.23,483.2,483.27,33624.0,483.98,484.23,483.2,483.27,33624.0
2020-10-22 14:30:00,483.2,483.72,482.69,483.07,29434.0,483.2,483.72,482.69,483.07,29434.0
2020-10-22 14:40:00,483.05,483.07,482.0,482.05,37056.0,483.05,483.07,482.0,482.05,37056.0
2020-10-22 14:50:00,482.14,483.11,481.69,483.11,26791.0,482.14,483.11,481.69,483.11,26791.0
2020-10-22 15:00:00,482.84,483.06,482.02,482.15,20398.0,482.84,483.06,482.02,482.15,20398.0
2020-10-22 15:10:00,482.04,482.81,481.58,482.78,18950.0,482.04,482.81,481.58,482.78,18950.0
2020-10-22 15:20:00,482.82,484.44,482.74,484.24,20891.0,482.82,484.44,482.74,484.24,20891.0
2020-10-22 15:30:00,484.13,485.57,483.79,484.79,42408.0,484.13,485.57,483.79,484.79,42408.0
2020-10-22 15:40:00,484.79,485.0,483.43,483.59,44766.0,484.79,485.0,483.43,483.59,44766.0
2020-10-22 15:50:00,483.44,484.0,482.71,483.47,138191.0,483.44,484.0,482.71,483.47,138191.0
2020-10-23 09:30:00,486.66,488.0,482.63,483.83,71905.0,486.66,488.0,482.63,483.83,71905.0
2020-10-23 09:40:00,483.61,483.61,481.34,481.62,73083.0,483.61,483.61,481.34,481.62,73083.0
2020-10-23 09:50:00,481.4,481.51,479.51,480.68,82464.0,481.4,481.51,479.51,480.68,82464.0
2020-10-23 10:00:00,480.57,482.87,479.82,482.08,35568.0,480.57,482.87,479.82,482.08,35568.0
2020-10-23 10:10:00,482.38,485.63,481.44,485.57,99910.0,482.38,485.63,481.44,485.57,99910.0
2020-10-23 10:20:00,485.37,486.38,484.32,485.73,18498.0,485.37,486.38,484.32,485.73,18498.0
2020-10-23 10:30:00,485.7,487.02,485.36,485.58,24606.0,485.7,487.02,485.36,485.58,24606.0
2020-10-23 10:40:00,485.6,486.17,484.31,485.3,26472.0,485.6,486.17,484.31,485.3,26472.0
2020-10-23 10:50:00,485.48,486.32,484.42,485.88,17409.0,485.48,486.32,484.42,485.88,17409.0
2020-10-23 11:00:00,485.76,486.86,485.4,486.36,18888.0,485.76,486.86,485.4,486.36,18888.0
2020-10-23 11:10:00,486.5,487.24,485.84,485.96,15266.0,486.5,487.24,485.84,485.96,15266.0
2020-10-23 11:20:00,486.01,486.33,483.59,484.4,12148.0,486.01,486.33,483.59,484.4,12148.0
2020-10-23 11:30:00,484.49,485.14,482.77,483.09,7438.0,484.49,485.14,482.77,483.09,7438.0
2020-10-23 11:40:00,482.62,483.77,482.38,482.92,7700.0,482.62,483.77,482.38,482.92,7700.0
2020-10-23 11:50:00,482.96,484.8,482.8,484.8,12843.0,482.96,484.8,482.8,484.8,12843.0
2020-10-23 12:00:00,484.64,485.61,484.34,485.36,8670.0,484.64,485.61,484.34,485.36,8670.0
2020-10-23 12:10:00,485.32,486.0,484.12,484.94,6910.0,485.32,486.0,484.12,484.94,6910.0
2020-10-23 12:20:00,484.87,484.98,484.49,484.74,4243.0,484.87,484.98,484.49,484.74,4243.0
2020-10-23 12:30:00,484.96,485.52,484.62,485.3,13296.0,484.96,485.52,484.62,485.3,13296.0
2020-10-23 12:40:00,485.52,485.73,485.12,485.31,9449.0,485.52,485.73,485.12,485.31,9449.0
2020-10-23 12:50:00,485.12,485.49,484.09,484.09,10543.0,485.12,485.49,484.09,484.09,10543.0
2020-10-23 13:00:00,484.36,485.45,484.31,485.45,4608.0,484.36,485.45,484.31,485.45,4608.0
2020-10-23 13:10:00,485.49,486.12,485.18,485.91,8981.0,485.49,486.12,485.18,485.91,8981.0
2020-10-23 13:20:00,485.78,486.65,485.61,486.47,7180.0,485.78,486.65,485.61,486.47,7180.0
2020-10-23 13:30:00,486.49,486.8,485.13,485.57,9138.0,486.49,486.8,485.13,485.57,9138.0
2020-10-23 13:40:00,485.67,485.88,485.21,485.78,8240.0,485.67,485.88,485.21,485.78,8240.0
2020-10-23 13:50:00,485.76,486.4,485.75,485.81,2757.0,485.76,486.4,485.75,485.81,2757.0
2020-10-23 14:00:00,485.96,486.73,485.78,486.65,6140.0,485.96,486.73,485.78,486.65,6140.0
2020-10-23 14:10:00,486.69,487.1,486.13,486.84,17134.0,486.69,487.1,486.13,486.84,17134.0
2020-10-23 14:20:00,486.71,487.16,486.53,487.16,10910.0,486.71,487.16,486.53,487.16,10910.0
2020-10-23 14:30:00,487.03,487.18,486.59,486.59,15791.0,487.03,487.18,486.59,486.59,15791.0
2020-10-23 14:40:00,486.7,486.95,486.45,486.77,5880.0,486.7,486.95,486.45,486.77,5880.0
2020-10-23 14:50:00,486.82,486.98,485.81,485.81,8172.0,486.82,486.98,485.81,485.81,8172.0
2020-10-23 15:00:00,485.92,486.12,485.62,485.99,6259.0,485.92,486.12,485.62,485.99,6259.0
2020-10-23 15:10:00,486.09,487.08,486.07,486.84,12991.0,486.09,487.08,486.07,486.84,12991.0
2020-10-23 15:20:00,486.94,487.22,486.37,486.67,32751.0,486.94,487.22,486.37,486.67,32751.0
2020-10-23 15:30:00,486.76,486.9,486.17,486.6,17307.0,486.76,486.9,486.17,486.6,17307.0
2020-10-23 15:40:00,486.8,487.75,486.61,487.37,34370.0,486.8,487.75,486.61,487.37,34370.0
2020-10-23 15:50:00,487.33,488.51,486.79,488.5,93457.0,487.33,488.51,486.79,488.5,93457.0
2020-10-26 09:30:00,481.68,486.7,480.88,486.27,93745.0,481.68,486.7,480.88,486.27,93745.0
2020-10-26 09:40:00,487.0,487.0,484.82,485.5,25598.0,487.0,487.0,484.82,485.5,25598.0
2020-10-26 09:50:00,485.64,488.78,485.53,487.2,28991.0,485.64,488.78,485.53,487.2,28991.0
2020-10-26 10:00:00,487.17,487.86,485.24,485.99,18853.0,487.17,487.86,485.24,485.99,18853.0
2020-10-26 10:10:00,485.7,485.91,483.56,484.85,10806.0,485.7,485.91,483.56,484.85,10806.0
2020-10-26 10:20:00,484.73,484.73,481.6,482.06,11623.0,484.73,484.73,481.6,482.06,11623.0
2020-10-26 10:30:00,481.79,482.63,480.52,482.12,21623.0,481.79,482.63,480.52,482.12,21623.0
2020-10-26 10:40:00,482.32,482.74,480.76,481.26,15281.0,482.32,482.74,480.76,481.26,15281.0
2020-10-26 10:50:00,480.88,481.24,477.25,478.22,52490.0,480.88,481.24,477.25,478.22,52490.0
2020-10-26 11:00:00,478.38,478.38,474.57,475.83,87142.0,478.38,478.38,474.57,475.83,87142.0
2020-10-26 11:10:00,475.64,475.83,472.75,473.09,77071.0,475.64,475.83,472.75,473.09,77071.0
2020-10-26 11:20:00,473.6,475.66,473.07,474.18,56835.0,473.6,475.66,473.07,474.18,56835.0
2020-10-26 11:30:00,473.57,474.63,472.98,474.37,36516.0,473.57,474.63,472.98,474.37,36516.0
2020-10-26 11:40:00,474.18,475.12,472.87,474.51,27816.0,474.18,475.12,472.87,474.51,27816.0
2020-10-26 11:50:00,474.5,475.81,474.06,474.32,27307.0,474.5,475.81,474.06,474.32,27307.0
2020-10-26 12:00:00,474.48,474.95,473.37,474.33,23015.0,474.48,474.95,473.37,474.33,23015.0
2020-10-26 12:10:00,474.34,475.28,473.56,474.42,18822.0,474.34,475.28,473.56,474.42,18822.0
2020-10-26 12:20:00,474.39,475.41,473.5,474.57,18313.0,474.39,475.41,473.5,474.57,18313.0
2020-10-26 12:30:00,474.43,474.43,473.14,473.54,22676.0,474.43,474.43,473.14,473.54,22676.0
2020-10-26 12:40:00,473.58,474.18,472.23,472.24,26852.0,473.58,474.18,472.23,472.24,26852.0
2020-10-26 12:50:00,472.53,472.97,471.61,472.11,19089.0,472.53,472.97,471.61,472.11,19089.0
2020-10-26 13:00:00,472.0,472.3,471.09,471.76,29615.0,472.0,472.3,471.09,471.76,29615.0
2020-10-26 13:10:00,472.0,472.99,471.27,471.27,19073.0,472.0,472.99,471.27,471.27,19073.0
2020-10-26 13:20:00,471.64,472.03,470.78,470.87,17928.0,471.64,472.03,470.78,470.87,17928.0
2020-10-26 13:30:00,470.68,471.33,470.13,471.17,19645.0,470.68,471.33,470.13,471.17,19645.0
2020-10-26 13:40:00,471.34,472.0,470.65,471.77,9326.0,471.34,472.0,470.65,471.77,9326.0
2020-10-26 13:50:00,472.0,472.78,471.79,472.67,10405.0,472.0,472.78,471.79,472.67,10405.0
2020-10-26 14:00:00,472.52,473.63,472.5,473.04,25843.0,472.52,473.63,472.5,473.04,25843.0
2020-10-26 14:10:00,472.77,473.9,472.29,473.39,11578.0,472.77,473.9,472.29,473.39,11578.0
2020-10-26 14:20:00,473.18,474.75,472.32,474.24,14207.0,473.18,474.75,472.32,474.24,14207.0
2020-10-26 14:30:00,474.1,474.95,473.85,474.36,19048.0,474.1,474.95,473.85,474.36,19048.0
2020-10-26 14:40:00,474.78,475.44,472.97,473.74,19313.0,474.78,475.44,472.97,473.74,19313.0
2020-10-26 14:50:00,473.67,475.8,473.67,475.52,9255.0,473.67,475.8,473.67,475.52,9255.0
2020-10-26 15:00:00,475.5,476.17,474.02,474.47,17567.0,475.5,476.17,474.02,474.47,17567.0
2020-10-26 15:10:00,474.67,475.35,474.0,474.18,16803.0,474.67,475.35,474.0,474.18,16803.0
2020-10-26 15:20:00,474.26,475.05,473.73,474.1,19431.0,474.26,475.05,473.73,474.1,19431.0
2020-10-26 15:30:00,474.34,474.81,473.0,474.22,26785.0,474.34,474.81,473.0,474.22,26785.0
2020-10-26 15:40:00,474.21,474.83,472.31,472.39,55376.0,474.21,474.83,472.31,472.39,55376.0
2020-10-26 15:50:00,472.49,475.47,472.42,475.2,137856.0,472.49,475.47,472.42,475.2,137856.0
2020-10-27 09:30:00,479.77,481.89,477.7,480.37,105757.0,479.77,481.89,477.7,480.37,105757.0
2020-10-27 09:40:00,480.43,481.6,479.0,479.17,38331.0,480.43,481.6,479.0,479.17,38331.0
2020-10-27 09:50:00,479.54,480.59,478.55,479.62,28248.0,479.54,480.59,478.55,479.62,28248.0
2020-10-27 10:00:00,479.29,479.29,476.0,478.19,18718.0,479.29,479.29,476.0,478.19,18718.0
2020-10-27 10:10:00,478.19,478.34,474.76,474.76,28523.0,478.19,478.34,474.76,474.76,28523.0
2020-10-27 10:20:00,474.7,475.44,473.47,474.41,37830.0,474.7,475.44,473.47,474.41,37830.0
2020-10-27 10:30:00,474.19,477.57,474.19,477.36,26187.0,474.19,477.57,474.19,477.36,26187.0
2020-10-27 10:40:00,477.59,479.54,476.46,478.73,27114.0,477.59,479.54,476.46,478.73,27114.0
2020-10-27 10:50:00,478.68,479.52,477.72,477.8,23556.0,478.68,479.52,477.72,477.8,23556.0
2020-10-27 11:00:00,477.58,478.92,476.83,478.78,11579.0,477.58,478.92,476.83,478.78,11579.0
2020-10-27 11:10:00,478.78,479.51,478.25,478.5,23883.0,478.78,479.51,478.25,478.5,23883.0
2020-10-27 11:20:00,478.5,479.22,478.0,478.48,17792.0,478.5,479.22,478.0,478.48,17792.0
2020-10-27 11:30:00,478.37,478.87,477.37,478.33,10088.0,478.37,478.87,477.37,478.33,10088.0
2020-10-27 11:40:00,478.44,478.7,477.93,478.55,7872.0,478.44,478.7,477.93,478.55,7872.0
2020-10-27 11:50:00,478.47,479.56,478.15,479.39,16180.0,478.47,479.56,478.15,479.39,16180.0
2020-10-27 12:00:00,479.38,479.39,477.88,478.33,13140.0,479.38,479.39,477.88,478.33,13140.0
2020-10-27 12:10:00,478.45,478.76,477.36,477.94,13676.0,478.45,478.76,477.36,477.94,13676.0
2020-10-27 12:20:00,478.12,478.53,477.48,477.48,10655.0,478.12,478.53,477.48,477.48,10655.0
2020-10-27 12:30:00,477.5,477.5,476.25,477.12,16420.0,477.5,477.5,476.25,477.12,16420.0
2020-10-27 12:40:00,476.95,477.38,476.31,476.92,13226.0,476.95,477.38,476.31,476.92,13226.0
2020-10-27 12:50:00,476.85,477.56,476.52,477.22,11468.0,476.85,477.56,476.52,477.22,11468.0
2020-10-27 13:00:00,477.15,477.93,476.96,477.04,8887.0,477.15,477.93,476.96,477.04,8887.0
2020-10-27 13:10:00,477.32,477.32,476.2,476.21,9109.0,477.32,477.32,476.2,476.21,9109.0
2020-10-27 13:20:00,476.45,477.61,476.45,476.98,11721.0,476.45,477.61,476.45,476.98,11721.0
2020-10-27 13:30:00,477.19,478.79,477.01,478.1,10108.0,477.19,478.79,477.01,478.1,10108.0
2020-10-27 13:40:00,478.03,479.13,477.96,478.94,12454.0,478.03,479.13,477.96,478.94,12454.0
2020-10-27 13:50:00,478.94,479.34,478.47,478.83,8436.0,478.94,479.34,478.47,478.83,8436.0
2020-10-27 14:00:00,478.63,478.86,478.04,478.57,10014.0,478.63,478.86,478.04,478.57,10014.0
2020-10-27 14:10:00,478.35,478.69,477.28,477.43,12275.0,478.35,478.69,477.28,477.43,12275.0
2020-10-27 14:20:00,477.32,478.34,477.17,478.17,13573.0,477.32,478.34,477.17,478.17,13573.0
2020-10-27 14:30:00,478.07,478.17,477.09,477.65,7626.0,478.07,478.17,477.09,477.65,7626.0
2020-10-27 14:40:00,477.54,477.97,476.45,477.57,14798.0,477.54,477.97,476.45,477.57,14798.0
2020-10-27 14:50:00,477.41,477.41,476.5,477.23,15533.0,477.41,477.41,476.5,477.23,15533.0
2020-10-27 15:00:00,477.35,477.74,476.35,476.64,13173.0,477.35,477.74,476.35,476.64,13173.0
2020-10-27 15:10:00,476.93,477.21,476.52,477.01,16477.0,476.93,477.21,476.52,477.01,16477.0
2020-10-27 15:20:00,477.01,478.17,476.78,478.17,27358.0,477.01,478.17,476.78,478.17,27358.0
2020-10-27 15:30:00,478.04,478.34,477.39,478.16,26577.0,478.04,478.34,477.39,478.16,26577.0
2020-10-27 15:40:00,478.23,478.89,478.02,478.42,39217.0,478.23,478.89,478.02,478.42,39217.0
2020-10-27 15:50:00,478.16,479.19,477.57,478.56,96795.0,478.16,479.19,477.57,478.56,96795.0
2020-10-28 09:30:00,469.17,470.97,466.09,467.87,109466.0,469.17,470.97,466.09,467.87,109466.0
2020-10-28 09:40:00,468.29,469.11,466.61,467.81,41196.0,468.29,469.11,466.61,467.81,41196.0
2020-10-28 09:50:00,467.8,467.8,464.0,466.56,52591.0,467.8,467.8,464.0,466.56,52591.0
2020-10-28 10:00:00,466.5,466.92,463.06,463.06,52177.0,466.5,466.92,463.06,463.06,52177.0
2020-10-28 10:10:00,463.01,464.18,461.21,461.5,54124.0,463.01,464.18,461.21,461.5,54124.0
2020-10-28 10:20:00,461.5,462.25,460.64,461.36,41125.0,461.5,462.25,460.64,461.36,41125.0
2020-10-28 10:30:00,461.4,463.04,461.01,462.09,42550.0,461.4,463.04,461.01,462.09,42550.0
2020-10-28 10:40:00,462.08,462.66,460.44,460.63,27316.0,462.08,462.66,460.44,460.63,27316.0
2020-10-28 10:50:00,460.76,462.23,460.12,461.88,32338.0,460.76,462.23,460.12,461.88,32338.0
2020-10-28 11:00:00,461.6,462.13,460.46,461.58,25201.0,461.6,462.13,460.46,461.58,25201.0
2020-10-28 11:10:00,461.47,461.96,460.13,460.26,23836.0,461.47,461.96,460.13,460.26,23836.0
2020-10-28 11:20:00,460.37,460.7,458.66,459.17,49994.0,460.37,460.7,458.66,459.17,49994.0
2020-10-28 11:30:00,458.98,459.85,458.2,459.59,31375.0,458.98,459.85,458.2,459.59,31375.0
2020-10-28 11:40:00,459.33,461.2,459.13,460.73,21159.0,459.33,461.2,459.13,460.73,21159.0
2020-10-28 11:50:00,460.64,461.8,460.15,460.21,25451.0,460.64,461.8,460.15,460.21,25451.0
2020-10-28 12:00:00,460.41,460.87,459.75,460.35,13621.0,460.41,460.87,459.75,460.35,13621.0
2020-10-28 12:10:00,460.29,461.06,460.04,460.35,18205.0,460.29,461.06,460.04,460.35,18205.0
2020-10-28 12:20:00,460.35,460.53,458.47,458.59,21565.0,460.35,460.53,458.47,458.59,21565.0
2020-10-28 12:30:00,458.59,459.54,458.39,459.01,11474.0,458.59,459.54,458.39,459.01,11474.0
2020-10-28 12:40:00,458.83,458.95,457.57,457.76,15709.0,458.83,458.95,457.57,457.76,15709.0
2020-10-28 12:50:00,457.87,458.78,457.61,457.61,13030.0,457.87,458.78,457.61,457.61,13030.0
2020-10-28 13:00:00,457.69,458.35,457.25,457.33,19289.0,457.69,458.35,457.25,457.33,19289.0
2020-10-28 13:10:00,457.41,457.41,455.88,456.85,33782.0,457.41,457.41,455.88,456.85,33782.0
2020-10-28 13:20:00,456.66,457.79,456.3,457.78,11873.0,456.66,457.79,456.3,457.78,11873.0
2020-10-28 13:30:00,457.8,459.72,457.56,459.16,18072.0,457.8,459.72,457.56,459.16,18072.0
2020-10-28 13:40:00,459.29,459.99,458.34,459.69,14267.0,459.29,459.99,458.34,459.69,14267.0
2020-10-28 13:50:00,459.5,460.4,459.49,460.33,11240.0,459.5,460.4,459.49,460.33,11240.0
2020-10-28 14:00:00,460.28,460.28,459.03,459.47,15695.0,460.28,460.28,459.03,459.47,15695.0
2020-10-28 14:10:00,459.44,459.57,457.8,458.06,10006.0,459.44,459.57,457.8,458.06,10006.0
2020-10-28 14:20:00,458.37,459.59,458.14,459.52,10054.0,458.37,459.59,458.14,459.52,10054.0
2020-10-28 14:30:00,459.65,459.77,457.94,458.22,19553.0,459.65,459.77,457.94,458.22,19553.0
2020-10-28 14:40:00,458.28,458.83,457.89,458.17,13425.0,458.28,458.83,457.89,458.17,13425.0
2020-10-28 14:50:00,458.14,459.95,457.33,459.71,17441.0,458.14,459.95,457.33,459.71,17441.0
2020-10-28 15:00:00,459.9,460.23,459.15,459.89,9284.0,459.9,460.23,459.15,459.89,9284.0
2020-10-28 15:10:00,459.88,460.49,459.35,460.01,20997.0,459.88,460.49,459.35,460.01,20997.0
2020-10-28 15:20:00,459.86,462.11,459.55,461.33,24991.0,459.86,462.11,459.55,461.33,24991.0
2020-10-28 15:30:00,461.7,463.0,459.6,459.79,41790.0,461.7,463.0,459.6,459.79,41790.0
2020-10-28 15:40:00,459.85,461.17,458.87,459.21,56839.0,459.85,461.17,458.87,459.21,56839.0
2020-10-28 15:50:00,458.99,459.48,456.0,456.59,180917.0,458.99,459.48,456.0,456.59,180917.0
2020-10-29 09:30:00,458.59,462.5,457.46,458.07,88235.0,458.59,462.5,457.46,458.07,88235.0
2020-10-29 09:40:00,458.8,460.0,457.57,457.62,29119.0,458.8,460.0,457.57,457.62,29119.0
2020-10-29 09:50:00,457.66,461.16,457.28,460.13,35176.0,457.66,461.16,457.28,460.13,35176.0
2020-10-29 10:00:00,460.11,462.67,459.51,460.7,38764.0,460.11,462.67,459.51,460.7,38764.0
2020-10-29 10:10:00,461.15,461.69,459.0,460.93,29669.0,461.15,461.69,459.0,460.93,29669.0
2020-10-29 10:20:00,460.87,463.0,460.32,462.84,27525.0,460.87,463.0,460.32,462.84,27525.0
2020-10-29 10:30:00,462.8,463.26,460.6,462.3,27058.0,462.8,463.26,460.6,462.3,27058.0
2020-10-29 10:40:00,462.39,462.94,460.87,461.26,25512.0,462.39,462.94,460.87,461.26,25512.0
2020-10-29 10:50:00,461.32,462.02,460.05,461.63,21147.0,461.32,462.02,460.05,461.63,21147.0
2020-10-29 11:00:00,461.72,462.68,460.99,462.68,23921.0,461.72,462.68,460.99,462.68,23921.0
2020-10-29 11:10:00,462.44,463.62,462.05,463.49,15763.0,462.44,463.62,462.05,463.49,15763.0
2020-10-29 11:20:00,463.37,464.48,463.35,463.59,30299.0,463.37,464.48,463.35,463.59,30299.0
2020-10-29 11:30:00,463.91,464.65,463.31,464.64,19972.0,463.91,464.65,463.31,464.64,19972.0
2020-10-29 11:40:00,464.54,464.73,463.83,464.13,24392.0,464.54,464.73,463.83,464.13,24392.0
2020-10-29 11:50:00,464.01,464.62,462.82,462.92,31720.0,464.01,464.62,462.82,462.92,31720.0
2020-10-29 12:00:00,463.5,463.61,462.84,463.13,12467.0,463.5,463.61,462.84,463.13,12467.0
2020-10-29 12:10:00,462.95,463.62,462.36,463.42,8916.0,462.95,463.62,462.36,463.42,8916.0
2020-10-29 12:20:00,463.3,463.53,462.63,462.8,10499.0,463.3,463.53,462.63,462.8,10499.0
2020-10-29 12:30:00,462.69,463.06,462.35,462.48,11140.0,462.69,463.06,462.35,462.48,11140.0
2020-10-29 12:40:00,462.41,462.77,461.97,462.46,7960.0,462.41,462.77,461.97,462.46,7960.0
2020-10-29 12:50:00,462.6,462.6,460.89,461.05,14608.0,462.6,462.6,460.89,461.05,14608.0
2020-10-29 13:00:00,461.23,462.12,460.87,460.91,8206.0,461.23,462.12,460.87,460.91,8206.0
2020-10-29 13:10:00,461.11,461.85,460.76,461.46,12464.0,461.11,461.85,460.76,461.46,12464.0
2020-10-29 13:20:00,461.52,462.97,461.4,462.89,15158.0,461.52,462.97,461.4,462.89,15158.0
2020-10-29 13:30:00,462.72,463.18,461.43,461.64,23672.0,462.72,463.18,461.43,461.64,23672.0
2020-10-29 13:40:00,461.81,461.88,460.28,460.42,26452.0,461.81,461.88,460.28,460.42,26452.0
2020-10-29 13:50:00,460.41,460.89,459.87,460.44,28587.0,460.41,460.89,459.87,460.44,28587.0
2020-10-29 14:00:00,460.51,461.44,460.39,460.47,29923.0,460.51,461.44,460.39,460.47,29923.0
2020-10-29 14:10:00,460.52,461.02,459.88,460.78,52043.0,460.52,461.02,459.88,460.78,52043.0
2020-10-29 14:20:00,460.61,462.7,460.26,462.64,31277.0,460.61,462.7,460.26,462.64,31277.0
2020-10-29 14:30:00,462.7,463.45,462.27,462.6,16961.0,462.7,463.45,462.27,462.6,16961.0
2020-10-29 14:40:00,462.56,463.02,461.78,461.98,18510.0,462.56,463.02,461.78,461.98,18510.0
2020-10-29 14:50:00,461.78,462.0,461.06,461.26,24277.0,461.78,462.0,461.06,461.26,24277.0
2020-10-29 15:00:00,461.27,462.51,461.03,461.17,27854.0,461.27,462.51,461.03,461.17,27854.0
2020-10-29 15:10:00,461.38,462.54,461.22,462.54,31311.0,461.38,462.54,461.22,462.54,31311.0
2020-10-29 15:20:00,462.33,463.49,462.22,462.53,16948.0,462.33,463.49,462.22,462.53,16948.0
2020-10-29 15:30:00,462.72,463.14,462.16,462.57,18910.0,462.72,463.14,462.16,462.57,18910.0
2020-10-29 15:40:00,462.47,464.65,462.45,464.19,31996.0,462.47,464.65,462.45,464.19,31996.0
2020-10-29 15:50:00,464.17,464.63,460.82,461.12,116183.0,464.17,464.63,460.82,461.12,116183.0
2020-10-30 09:30:00,458.32,459.5,456.29,458.65,94232.0,458.32,459.5,456.29,458.65,94232.0
2020-10-30 09:40:00,458.01,458.39,455.2,456.54,30321.0,458.01,458.39,455.2,456.54,30321.0
2020-10-30 09:50:00,456.17,456.64,454.86,455.17,42641.0,456.17,456.64,454.86,455.17,42641.0
2020-10-30 10:00:00,455.3,457.23,454.83,455.76,34844.0,455.3,457.23,454.83,455.76,34844.0
2020-10-30 10:10:00,455.24,456.16,453.0,453.0,40768.0,455.24,456.16,453.0,453.0,40768.0
2020-10-30 10:20:00,452.91,452.91,450.14,450.72,60795.0,452.91,452.91,450.14,450.72,60795.0
2020-10-30 10:30:00,450.74,452.04,448.29,449.28,46902.0,450.74,452.04,448.29,449.28,46902.0
2020-10-30 10:40:00,449.11,449.25,445.62,445.62,64474.0,449.11,449.25,445.62,445.62,64474.0
2020-10-30 10:50:00,445.93,446.87,444.55,445.02,67028.0,445.93,446.87,444.55,445.02,67028.0
2020-10-30 11:00:00,445.0,447.84,445.0,446.4,39579.0,445.0,447.84,445.0,446.4,39579.0
2020-10-30 11:10:00,446.53,447.01,444.65,444.69,60238.0,446.53,447.01,444.65,444.69,60238.0
2020-10-30 11:20:00,444.56,445.81,443.76,444.78,29280.0,444.56,445.81,443.76,444.78,29280.0
2020-10-30 11:30:00,444.39,445.43,443.8,444.87,40676.0,444.39,445.43,443.8,444.87,40676.0
2020-10-30 11:40:00,444.5,445.06,443.42,445.0,33188.0,444.5,445.06,443.42,445.0,33188.0
2020-10-30 11:50:00,444.93,445.35,443.76,444.41,19046.0,444.93,445.35,443.76,444.41,19046.0
2020-10-30 12:00:00,444.08,445.97,443.65,445.44,65405.0,444.08,445.97,443.65,445.44,65405.0
2020-10-30 12:10:00,445.46,448.95,445.13,448.81,28763.0,445.46,448.95,445.13,448.81,28763.0
2020-10-30 12:20:00,448.74,449.33,448.42,449.19,30017.0,448.74,449.33,448.42,449.19,30017.0
2020-10-30 12:30:00,449.12,449.25,447.2,447.69,18516.0,449.12,449.25,447.2,447.69,18516.0
2020-10-30 12:40:00,447.55,447.86,445.65,446.13,25030.0,447.55,447.86,445.65,446.13,25030.0
2020-10-30 12:50:00,446.15,446.15,444.83,445.28,21920.0,446.15,446.15,444.83,445.28,21920.0
2020-10-30 13:00:00,445.17,445.87,444.6,445.21,24616.0,445.17,445.87,444.6,445.21,24616.0
2020-10-30 13:10:00,445.21,445.49,444.1,444.1,33042.0,445.21,445.49,444.1,444.1,33042.0
2020-10-30 13:20:00,444.0,444.38,443.24,444.38,30051.0,444.0,444.38,443.24,444.38,30051.0
2020-10-30 13:30:00,444.18,444.4,443.22,444.0,31427.0,444.18,444.4,443.22,444.0,31427.0
2020-10-30 13:40:00,444.01,444.24,443.15,443.97,14926.0,444.01,444.24,443.15,443.97,14926.0
2020-10-30 13:50:00,444.0,444.35,443.39,443.69,19141.0,444.0,444.35,443.39,443.69,19141.0
2020-10-30 14:00:00,443.61,445.21,443.0,444.79,23950.0,443.61,445.21,443.0,444.79,23950.0
2020-10-30 14:10:00,444.71,445.13,443.76,444.9,10742.0,444.71,445.13,443.76,444.9,10742.0
2020-10-30 14:20:00,444.68,445.16,443.21,443.66,12323.0,444.68,445.16,443.21,443.66,12323.0
2020-10-30 14:30:00,443.63,444.37,442.59,444.01,31144.0,443.63,444.37,442.59,444.01,31144.0
2020-10-30 14:40:00,444.1,444.27,442.51,444.27,16675.0,444.1,444.27,442.51,444.27,16675.0
2020-10-30 14:50:00,444.32,444.32,443.06,443.28,17690.0,444.32,444.32,443.06,443.28,17690.0
2020-10-30 15:00:00,443.29,444.12,443.07,443.38,17381.0,443.29,444.12,443.07,443.38,17381.0
2020-10-30 15:10:00,443.45,445.91,443.38,445.59,31294.0,443.45,445.91,443.38,445.59,31294.0
2020-10-30 15:20:00,445.72,446.33,443.97,444.05,33054.0,445.72,446.33,443.97,444.05,33054.0
2020-10-30 15:30:00,444.0,444.12,442.87,443.57,34145.0,444.0,444.12,442.87,443.57,34145.0
2020-10-30 15:40:00,444.0,445.47,442.85,443.48,65566.0,444.0,445.47,442.85,443.48,65566.0
2020-10-30 15:50:00,443.07,447.66,443.07,447.1,201650.0,443.07,447.66,443.07,447.1,201650.0
2020-11-02 09:30:00,452.03,452.03,446.14,450.74,90546.0,452.03,452.03,446.14,450.74,90546.0
2020-11-02 09:40:00,450.78,453.36,450.63,453.2,43413.0,450.78,453.36,450.63,453.2,43413.0
2020-11-02 09:50:00,453.0,455.54,452.28,452.28,34727.0,453.0,455.54,452.28,452.28,34727.0
2020-11-02 10:00:00,452.8,454.24,452.08,452.71,28876.0,452.8,454.24,452.08,452.71,28876.0
2020-11-02 10:10:00,453.15,456.19,452.7,455.63,30399.0,453.15,456.19,452.7,455.63,30399.0
2020-11-02 10:20:00,455.64,455.67,453.1,453.24,26096.0,455.64,455.67,453.1,453.24,26096.0
2020-11-02 10:30:00,453.2,453.39,451.14,452.17,30534.0,453.2,453.39,451.14,452.17,30534.0
2020-11-02 10:40:00,452.03,452.31,450.27,452.17,26359.0,452.03,452.31,450.27,452.17,26359.0
2020-11-02 10:50:00,452.17,452.19,450.55,450.85,20270.0,452.17,452.19,450.55,450.85,20270.0
2020-11-02 11:00:00,450.5,451.69,450.18,450.44,18973.0,450.5,451.69,450.18,450.44,18973.0
2020-11-02 11:10:00,450.7,450.73,447.46,447.6,31304.0,450.7,450.73,447.46,447.6,31304.0
2020-11-02 11:20:00,447.39,448.72,447.32,447.74,20663.0,447.39,448.72,447.32,447.74,20663.0
2020-11-02 11:30:00,447.74,448.55,446.69,447.5,14149.0,447.74,448.55,446.69,447.5,14149.0
2020-11-02 11:40:00,447.58,448.46,447.1,447.8,18702.0,447.58,448.46,447.1,447.8,18702.0
2020-11-02 11:50:00,447.69,448.23,446.85,446.85,12176.0,447.69,448.23,446.85,446.85,12176.0
2020-11-02 12:00:00,446.87,446.87,445.27,446.77,18900.0,446.87,446.87,445.27,446.77,18900.0
2020-11-02 12:10:00,447.07,447.08,445.21,445.21,17393.0,447.07,447.08,445.21,445.21,17393.0
2020-11-02 12:20:00,445.37,446.49,445.17,446.49,10561.0,445.37,446.49,445.17,446.49,10561.0
2020-11-02 12:30:00,446.27,446.27,444.56,445.1,17308.0,446.27,446.27,444.56,445.1,17308.0
2020-11-02 12:40:00,445.06,445.06,443.08,444.16,31676.0,445.06,445.06,443.08,444.16,31676.0
2020-11-02 12:50:00,444.2,444.97,443.05,443.67,24863.0,444.2,444.97,443.05,443.67,24863.0
2020-11-02 13:00:00,443.54,443.85,441.46,441.46,28358.0,443.54,443.85,441.46,441.46,28358.0
2020-11-02 13:10:00,441.58,441.91,440.37,440.45,24777.0,441.58,441.91,440.37,440.45,24777.0
2020-11-02 13:20:00,440.45,441.62,440.07,441.2,38867.0,440.45,441.62,440.07,441.2,38867.0
2020-11-02 13:30:00,441.24,442.18,440.29,441.74,40068.0,441.24,442.18,440.29,441.74,40068.0
2020-11-02 13:40:00,441.72,442.75,441.13,441.14,26000.0,441.72,442.75,441.13,441.14,26000.0
2020-11-02 13:50:00,441.12,441.26,438.94,439.32,34441.0,441.12,441.26,438.94,439.32,34441.0
2020-11-02 14:00:00,439.47,440.47,439.2,439.91,31138.0,439.47,440.47,439.2,439.91,31138.0
2020-11-02 14:10:00,439.78,440.67,439.51,440.19,23587.0,439.78,440.67,439.51,440.19,23587.0
2020-11-02 14:20:00,440.23,442.0,440.17,441.56,25068.0,440.23,442.0,440.17,441.56,25068.0
2020-11-02 14:30:00,441.42,442.0,441.09,441.76,29698.0,441.42,442.0,441.09,441.76,29698.0
2020-11-02 14:40:00,441.68,442.23,441.07,441.65,41113.0,441.68,442.23,441.07,441.65,41113.0
2020-11-02 14:50:00,441.75,441.98,440.57,441.28,21389.0,441.75,441.98,440.57,441.28,21389.0
2020-11-02 15:00:00,441.08,442.23,440.89,441.16,29842.0,441.08,442.23,440.89,441.16,29842.0
2020-11-02 15:10:00,441.29,442.39,441.2,442.21,43771.0,441.29,442.39,441.2,442.21,43771.0
2020-11-02 15:20:00,442.29,442.5,441.63,442.0,52815.0,442.29,442.5,441.63,442.0,52815.0
2020-11-02 15:30:00,442.0,442.33,440.73,442.02,34737.0,442.0,442.33,440.73,442.02,34737.0
2020-11-02 15:40:00,442.03,442.33,441.02,441.6,52719.0,442.03,442.33,441.02,441.6,52719.0
2020-11-02 15:50:00,441.44,445.4,441.05,444.64,122605.0,441.44,445.4,441.05,444.64,122605.0
2020-11-03 09:30:00,448.93,449.51,445.67,448.65,68829.0,448.93,449.51,445.67,448.65,68829.0
2020-11-03 09:40:00,448.33,451.59,447.77,451.47,30790.0,448.33,451.59,447.77,451.47,30790.0
2020-11-03 09:50:00,451.16,453.61,451.15,453.25,26197.0,451.16,453.61,451.15,453.25,26197.0
2020-11-03 10:00:00,453.65,454.9,453.01,453.5,30789.0,453.65,454.9,453.01,453.5,30789.0
2020-11-03 10:10:00,454.04,455.84,453.12,455.83,13509.0,454.04,455.84,453.12,455.83,13509.0
2020-11-03 10:20:00,455.5,457.58,455.5,455.75,18151.0,455.5,457.58,455.5,455.75,18151.0
2020-11-03 10:30:00,456.39,457.55,454.63,454.9,21969.0,456.39,457.55,454.63,454.9,21969.0
2020-11-03 10:40:00,454.61,456.2,453.98,456.2,17589.0,454.61,456.2,453.98,456.2,17589.0
2020-11-03 10:50:00,455.89,457.48,454.8,457.05,15069.0,455.89,457.48,454.8,457.05,15069.0
2020-11-03 11:00:00,457.25,457.85,456.14,457.08,33697.0,457.25,457.85,456.14,457.08,33697.0
2020-11-03 11:10:00,457.08,457.25,455.48,456.49,13733.0,457.08,457.25,455.48,456.49,13733.0
2020-11-03 11:20:00,456.79,457.3,455.5,455.67,19046.0,456.79,457.3,455.5,455.67,19046.0
2020-11-03 11:30:00,455.67,457.28,455.53,457.18,20158.0,455.67,457.28,455.53,457.18,20158.0
2020-11-03 11:40:00,457.0,457.29,456.26,456.45,18515.0,457.0,457.29,456.26,456.45,18515.0
2020-11-03 11:50:00,456.4,456.73,454.89,455.2,12369.0,456.4,456.73,454.89,455.2,12369.0
2020-11-03 12:00:00,455.44,455.65,453.98,454.22,23564.0,455.44,455.65,453.98,454.22,23564.0
2020-11-03 12:10:00,454.0,454.53,453.41,454.1,24395.0,454.0,454.53,453.41,454.1,24395.0
2020-11-03 12:20:00,454.45,456.0,454.34,455.6,9755.0,454.45,456.0,454.34,455.6,9755.0
2020-11-03 12:30:00,455.56,455.75,454.97,455.67,14717.0,455.56,455.75,454.97,455.67,14717.0
2020-11-03 12:40:00,455.8,456.02,455.24,455.95,10163.0,455.8,456.02,455.24,455.95,10163.0
2020-11-03 12:50:00,455.85,456.03,455.11,455.62,8885.0,455.85,456.03,455.11,455.62,8885.0
2020-11-03 13:00:00,455.5,456.39,455.08,455.13,9632.0,455.5,456.39,455.08,455.13,9632.0
2020-11-03 13:10:00,455.6,455.6,454.05,454.67,7728.0,455.6,455.6,454.05,454.67,7728.0
2020-11-03 13:20:00,454.38,454.82,453.87,454.7,11136.0,454.38,454.82,453.87,454.7,11136.0
2020-11-03 13:30:00,454.84,455.09,453.89,454.45,10023.0,454.84,455.09,453.89,454.45,10023.0
2020-11-03 13:40:00,454.43,455.28,453.08,453.13,15730.0,454.43,455.28,453.08,453.13,15730.0
2020-11-03 13:50:00,453.25,453.25,450.84,451.28,9959.0,453.25,453.25,450.84,451.28,9959.0
2020-11-03 14:00:00,451.2,452.06,450.62,450.66,11636.0,451.2,452.06,450.62,450.66,11636.0
2020-11-03 14:10:00,450.97,452.85,450.96,452.82,12488.0,450.97,452.85,450.96,452.82,12488.0
2020-11-03 14:20:00,452.87,453.35,452.29,452.42,10036.0,452.87,453.35,452.29,452.42,10036.0
2020-11-03 14:30:00,452.51,453.41,451.99,453.24,11892.0,452.51,453.41,451.99,453.24,11892.0
2020-11-03 14:40:00,453.54,453.99,452.84,453.33,10529.0,453.54,453.99,452.84,453.33,10529.0
2020-11-03 14:50:00,453.13,453.69,452.89,453.28,11474.0,453.13,453.69,452.89,453.28,11474.0
2020-11-03 15:00:00,453.19,453.28,452.0,452.19,9820.0,453.19,453.28,452.0,452.19,9820.0
2020-11-03 15:10:00,452.27,453.3,452.25,453.15,12646.0,452.27,453.3,452.25,453.15,12646.0
2020-11-03 15:20:00,453.2,455.42,452.89,455.3,30563.0,453.2,455.42,452.89,455.3,30563.0
2020-11-03 15:30:00,455.3,456.36,454.91,455.5,43548.0,455.3,456.36,454.91,455.5,43548.0
2020-11-03 15:40:00,455.68,456.85,455.4,455.81,47468.0,455.68,456.85,455.4,455.81,47468.0
2020-11-03 15:50:00,455.56,457.14,453.43,453.99,112748.0,455.56,457.14,453.43,453.99,112748.0
2020-11-04 09:30:00,477.24,482.25,474.47,476.97,315632.0,477.24,482.25,474.47,476.97,315632.0
2020-11-04 09:40:00,477.43,480.43,475.07,478.39,140637.0,477.43,480.43,475.07,478.39,140637.0
2020-11-04 09:50:00,478.47,481.48,476.94,481.04,66569.0,478.47,481.48,476.94,481.04,66569.0
2020-11-04 10:00:00,481.22,484.97,479.47,484.51,98711.0,481.22,484.97,479.47,484.51,98711.0
2020-11-04 10:10:00,484.46,485.87,482.8,485.86,43640.0,484.46,485.87,482.8,485.86,43640.0
2020-11-04 10:20:00,485.88,488.31,485.63,487.08,91495.0,485.88,488.31,485.63,487.08,91495.0
2020-11-04 10:30:00,487.37,487.65,484.22,485.65,68056.0,487.37,487.65,484.22,485.65,68056.0
2020-11-04 10:40:00,485.32,487.94,485.06,487.67,52294.0,485.32,487.94,485.06,487.67,52294.0
2020-11-04 10:50:00,487.38,488.74,485.93,488.26,36644.0,487.38,488.74,485.93,488.26,36644.0
2020-11-04 11:00:00,488.07,489.28,487.33,487.82,78134.0,488.07,489.28,487.33,487.82,78134.0
2020-11-04 11:10:00,487.6,488.35,485.66,486.64,49999.0,487.6,488.35,485.66,486.64,49999.0
2020-11-04 11:20:00,486.44,488.45,486.44,487.43,25602.0,486.44,488.45,486.44,487.43,25602.0
2020-11-04 11:30:00,487.62,488.99,487.48,488.3,33244.0,487.62,488.99,487.48,488.3,33244.0
2020-11-04 11:40:00,488.3,489.43,487.99,488.64,33137.0,488.3,489.43,487.99,488.64,33137.0
2020-11-04 11:50:00,488.86,490.33,488.21,490.16,33934.0,488.86,490.33,488.21,490.16,33934.0
2020-11-04 12:00:00,490.14,491.02,489.7,490.1,56258.0,490.14,491.02,489.7,490.1,56258.0
2020-11-04 12:10:00,490.17,492.37,489.71,491.87,38054.0,490.17,492.37,489.71,491.87,38054.0
2020-11-04 12:20:00,491.45,493.62,491.3,493.29,46674.0,491.45,493.62,491.3,493.29,46674.0
2020-11-04 12:30:00,493.54,494.85,493.2,494.12,59739.0,493.54,494.85,493.2,494.12,59739.0
2020-11-04 12:40:00,494.21,494.94,493.11,493.16,49446.0,494.21,494.94,493.11,493.16,49446.0
2020-11-04 12:50:00,493.19,493.55,491.84,492.16,26421.0,493.19,493.55,491.84,492.16,26421.0
2020-11-04 13:00:00,492.41,493.73,491.84,493.22,59095.0,492.41,493.73,491.84,493.22,59095.0
2020-11-04 13:10:00,493.28,494.0,492.39,493.28,33701.0,493.28,494.0,492.39,493.28,33701.0
2020-11-04 13:20:00,493.13,493.32,490.56,492.0,60659.0,493.13,493.32,490.56,492.0,60659.0
2020-11-04 13:30:00,491.97,493.54,491.07,492.78,28732.0,491.97,493.54,491.07,492.78,28732.0
2020-11-04 13:40:00,492.97,493.29,488.87,489.02,38114.0,492.97,493.29,488.87,489.02,38114.0
2020-11-04 13:50:00,489.23,491.42,489.03,490.52,25721.0,489.23,491.42,489.03,490.52,25721.0
2020-11-04 14:00:00,490.74,491.91,490.01,491.49,42614.0,490.74,491.91,490.01,491.49,42614.0
2020-11-04 14:10:00,491.53,492.46,490.49,491.32,19950.0,491.53,492.46,490.49,491.32,19950.0
2020-11-04 14:20:00,491.29,492.34,490.98,491.61,21591.0,491.29,492.34,490.98,491.61,21591.0
2020-11-04 14:30:00,491.49,491.66,489.48,489.75,42086.0,491.49,491.66,489.48,489.75,42086.0
2020-11-04 14:40:00,489.56,490.15,487.6,489.53,39608.0,489.56,490.15,487.6,489.53,39608.0
2020-11-04 14:50:00,489.41,490.39,488.03,489.55,68773.0,489.41,490.39,488.03,489.55,68773.0
2020-11-04 15:00:00,489.24,489.7,486.34,487.99,56547.0,489.24,489.7,486.34,487.99,56547.0
2020-11-04 15:10:00,487.83,487.85,484.53,484.53,58920.0,487.83,487.85,484.53,484.53,58920.0
2020-11-04 15:20:00,484.77,486.16,483.44,483.48,72638.0,484.77,486.16,483.44,483.48,72638.0
2020-11-04 15:30:00,483.94,484.68,482.42,483.38,111613.0,483.94,484.68,482.42,483.38,111613.0
2020-11-04 15:40:00,483.29,486.1,483.0,485.63,87264.0,483.29,486.1,483.0,485.63,87264.0
2020-11-04 15:50:00,484.98,489.09,484.83,487.23,193889.0,484.98,489.09,484.83,487.23,193889.0
2020-11-05 09:30:00,499.61,501.35,496.9,498.2,127395.0,499.61,501.35,496.9,498.2,127395.0
2020-11-05 09:40:00,498.93,499.07,494.95,496.16,41369.0,498.93,499.07,494.95,496.16,41369.0
2020-11-05 09:50:00,496.73,498.92,496.71,498.52,32352.0,496.73,498.92,496.71,498.52,32352.0
2020-11-05 10:00:00,498.41,502.53,498.4,501.9,52070.0,498.41,502.53,498.4,501.9,52070.0
2020-11-05 10:10:00,502.02,502.52,498.8,500.1,31186.0,502.02,502.52,498.8,500.1,31186.0
2020-11-05 10:20:00,499.79,499.9,495.77,496.22,37587.0,499.79,499.9,495.77,496.22,37587.0
2020-11-05 10:30:00,495.94,496.64,494.21,494.21,30869.0,495.94,496.64,494.21,494.21,30869.0
2020-11-05 10:40:00,494.01,495.53,492.72,494.7,34773.0,494.01,495.53,492.72,494.7,34773.0
2020-11-05 10:50:00,494.52,496.1,494.52,495.83,34503.0,494.52,496.1,494.52,495.83,34503.0
2020-11-05 11:00:00,495.83,496.51,494.42,494.42,23892.0,495.83,496.51,494.42,494.42,23892.0
2020-11-05 11:10:00,494.5,495.16,492.95,494.02,20639.0,494.5,495.16,492.95,494.02,20639.0
2020-11-05 11:20:00,493.82,494.99,493.14,494.38,12332.0,493.82,494.99,493.14,494.38,12332.0
2020-11-05 11:30:00,494.84,495.56,493.46,493.96,15854.0,494.84,495.56,493.46,493.96,15854.0
2020-11-05 11:40:00,493.87,494.3,492.04,493.18,21399.0,493.87,494.3,492.04,493.18,21399.0
2020-11-05 11:50:00,493.24,493.47,492.38,492.9,10635.0,493.24,493.47,492.38,492.9,10635.0
2020-11-05 12:00:00,492.9,493.86,492.05,493.86,15645.0,492.9,493.86,492.05,493.86,15645.0
2020-11-05 12:10:00,494.18,494.55,492.33,492.33,15123.0,494.18,494.55,492.33,492.33,15123.0
2020-11-05 12:20:00,492.19,492.19,490.26,490.53,17190.0,492.19,492.19,490.26,490.53,17190.0
2020-11-05 12:30:00,490.59,492.46,489.8,492.43,33494.0,490.59,492.46,489.8,492.43,33494.0
2020-11-05 12:40:00,492.52,493.52,491.84,493.26,10484.0,492.52,493.52,491.84,493.26,10484.0
2020-11-05 12:50:00,493.43,494.44,493.23,493.41,7726.0,493.43,494.44,493.23,493.41,7726.0
2020-11-05 13:00:00,493.56,494.67,493.56,494.59,23194.0,493.56,494.67,493.56,494.59,23194.0
2020-11-05 13:10:00,494.62,494.75,492.95,493.52,14410.0,494.62,494.75,492.95,493.52,14410.0
2020-11-05 13:20:00,493.66,494.11,492.47,493.23,11190.0,493.66,494.11,492.47,493.23,11190.0
2020-11-05 13:30:00,493.27,493.55,492.68,493.37,8330.0,493.27,493.55,492.68,493.37,8330.0
2020-11-05 13:40:00,493.5,495.07,493.36,495.01,15709.0,493.5,495.07,493.36,495.01,15709.0
2020-11-05 13:50:00,494.95,495.77,494.35,494.57,15024.0,494.95,495.77,494.35,494.57,15024.0
2020-11-05 14:00:00,494.84,495.86,494.75,495.15,8681.0,494.84,495.86,494.75,495.15,8681.0
2020-11-05 14:10:00,495.12,495.63,494.62,495.44,7496.0,495.12,495.63,494.62,495.44,7496.0
2020-11-05 14:20:00,495.25,496.12,495.2,496.02,10904.0,495.25,496.12,495.2,496.02,10904.0
2020-11-05 14:30:00,495.99,496.06,494.54,495.57,17547.0,495.99,496.06,494.54,495.57,17547.0
2020-11-05 14:40:00,495.42,496.57,495.42,495.59,19028.0,495.42,496.57,495.42,495.59,19028.0
2020-11-05 14:50:00,495.54,496.81,495.14,496.28,15738.0,495.54,496.81,495.14,496.28,15738.0
2020-11-05 15:00:00,496.33,496.92,495.97,496.0,23077.0,496.33,496.92,495.97,496.0,23077.0
2020-11-05 15:10:00,496.25,496.5,494.84,495.5,20680.0,496.25,496.5,494.84,495.5,20680.0
2020-11-05 15:20:00,495.35,496.38,495.21,496.38,27708.0,495.35,496.38,495.21,496.38,27708.0
2020-11-05 15:30:00,496.47,496.72,494.67,495.08,36970.0,496.47,496.72,494.67,495.08,36970.0
2020-11-05 15:40:00,495.23,495.66,493.21,494.22,55269.0,495.23,495.66,493.21,494.22,55269.0
2020-11-05 15:50:00,494.12,497.25,493.66,496.47,132113.0,494.12,497.25,493.66,496.47,132113.0
2020-11-06 09:30:00,498.23,498.72,487.9,487.9,110022.0,498.23,498.72,487.9,487.9,110022.0
2020-11-06 09:40:00,487.63,488.62,483.8,484.51,89615.0,487.63,488.62,483.8,484.51,89615.0
2020-11-06 09:50:00,484.59,485.89,483.0,483.02,29122.0,484.59,485.89,483.0,483.02,29122.0
2020-11-06 10:00:00,483.01,486.66,483.01,486.4,36553.0,483.01,486.66,483.01,486.4,36553.0
2020-11-06 10:10:00,486.34,488.7,486.33,488.09,42764.0,486.34,488.7,486.33,488.09,42764.0
2020-11-06 10:20:00,487.56,489.44,487.13,488.81,45036.0,487.56,489.44,487.13,488.81,45036.0
2020-11-06 10:30:00,488.71,490.14,488.43,488.76,21553.0,488.71,490.14,488.43,488.76,21553.0
2020-11-06 10:40:00,488.8,489.4,487.88,488.79,17962.0,488.8,489.4,487.88,488.79,17962.0
2020-11-06 10:50:00,488.88,490.02,488.0,488.0,25013.0,488.88,490.02,488.0,488.0,25013.0
2020-11-06 11:00:00,488.11,491.47,487.92,491.47,30457.0,488.11,491.47,487.92,491.47,30457.0
2020-11-06 11:10:00,491.34,491.8,489.53,491.34,23385.0,491.34,491.8,489.53,491.34,23385.0
2020-11-06 11:20:00,491.3,492.09,490.13,492.0,23943.0,491.3,492.09,490.13,492.0,23943.0
2020-11-06 11:30:00,492.34,493.29,492.0,493.07,18574.0,492.34,493.29,492.0,493.07,18574.0
2020-11-06 11:40:00,493.27,493.6,492.03,493.25,16656.0,493.27,493.6,492.03,493.25,16656.0
2020-11-06 11:50:00,493.02,493.79,490.38,491.76,18903.0,493.02,493.79,490.38,491.76,18903.0
2020-11-06 12:00:00,491.91,492.94,491.66,492.04,13382.0,491.91,492.94,491.66,492.04,13382.0
2020-11-06 12:10:00,492.34,493.12,491.63,491.87,9376.0,492.34,493.12,491.63,491.87,9376.0
2020-11-06 12:20:00,492.07,492.35,491.47,491.64,7799.0,492.07,492.35,491.47,491.64,7799.0
2020-11-06 12:30:00,491.86,492.8,491.41,492.47,11820.0,491.86,492.8,491.41,492.47,11820.0
2020-11-06 12:40:00,492.53,493.75,492.25,493.5,6767.0,492.53,493.75,492.25,493.5,6767.0
2020-11-06 12:50:00,493.5,493.62,492.76,493.16,21830.0,493.5,493.62,492.76,493.16,21830.0
2020-11-06 13:00:00,493.2,494.38,493.01,493.75,18731.0,493.2,494.38,493.01,493.75,18731.0
2020-11-06 13:10:00,493.69,495.0,493.69,494.62,17069.0,493.69,495.0,493.69,494.62,17069.0
2020-11-06 13:20:00,494.75,495.21,493.87,494.99,11307.0,494.75,495.21,493.87,494.99,11307.0
2020-11-06 13:30:00,494.97,495.42,494.52,495.04,12475.0,494.97,495.42,494.52,495.04,12475.0
2020-11-06 13:40:00,495.1,495.15,493.63,493.88,6851.0,495.1,495.15,493.63,493.88,6851.0
2020-11-06 13:50:00,494.28,494.66,493.72,494.45,8652.0,494.28,494.66,493.72,494.45,8652.0
2020-11-06 14:00:00,494.5,495.76,494.3,495.42,14669.0,494.5,495.76,494.3,495.42,14669.0
2020-11-06 14:10:00,495.28,495.93,495.2,495.39,8508.0,495.28,495.93,495.2,495.39,8508.0
2020-11-06 14:20:00,495.34,495.35,494.56,494.98,9014.0,495.34,495.35,494.56,494.98,9014.0
2020-11-06 14:30:00,495.01,496.29,495.01,495.7,10551.0,495.01,496.29,495.01,495.7,10551.0
2020-11-06 14:40:00,495.71,496.18,494.51,494.76,9390.0,495.71,496.18,494.51,494.76,9390.0
2020-11-06 14:50:00,494.62,495.63,493.73,494.45,19157.0,494.62,495.63,493.73,494.45,19157.0
2020-11-06 15:00:00,494.53,494.53,493.25,494.12,15772.0,494.53,494.53,493.25,494.12,15772.0
2020-11-06 15:10:00,494.02,494.64,493.48,493.76,19579.0,494.02,494.64,493.48,493.76,19579.0
2020-11-06 15:20:00,493.58,494.6,493.0,494.28,23478.0,493.58,494.6,493.0,494.28,23478.0
2020-11-06 15:30:00,494.27,495.5,494.24,494.5,17199.0,494.27,495.5,494.24,494.5,17199.0
2020-11-06 15:40:00,494.52,495.93,494.52,495.75,30088.0,494.52,495.93,494.52,495.75,30088.0
2020-11-06 15:50:00,495.89,496.19,493.87,494.64,109483.0,495.89,496.19,493.87,494.64,109483.0
2020-11-09 09:30:00,494.0,497.0,483.0,487.4,145271.0,494.0,497.0,483.0,487.4,145271.0
2020-11-09 09:40:00,487.85,488.47,482.3,484.84,85914.0,487.85,488.47,482.3,484.84,85914.0
2020-11-09 09:50:00,485.13,485.95,481.88,484.82,52486.0,485.13,485.95,481.88,484.82,52486.0
2020-11-09 10:00:00,484.67,492.0,484.29,491.19,90412.0,484.67,492.0,484.29,491.19,90412.0
2020-11-09 10:10:00,491.04,494.86,489.74,494.49,47034.0,491.04,494.86,489.74,494.49,47034.0
2020-11-09 10:20:00,494.79,495.38,492.43,493.68,39029.0,494.79,495.38,492.43,493.68,39029.0
2020-11-09 10:30:00,493.91,495.48,490.0,490.68,27712.0,493.91,495.48,490.0,490.68,27712.0
2020-11-09 10:40:00,490.72,491.64,487.21,487.8,49556.0,490.72,491.64,487.21,487.8,49556.0
2020-11-09 10:50:00,487.6,490.64,486.25,489.89,38007.0,487.6,490.64,486.25,489.89,38007.0
2020-11-09 11:00:00,490.04,490.11,486.09,486.94,39622.0,490.04,490.11,486.09,486.94,39622.0
2020-11-09 11:10:00,486.94,488.8,485.0,488.8,41240.0,486.94,488.8,485.0,488.8,41240.0
2020-11-09 11:20:00,489.04,490.56,487.41,490.42,34359.0,489.04,490.56,487.41,490.42,34359.0
2020-11-09 11:30:00,490.13,491.53,488.55,490.19,27133.0,490.13,491.53,488.55,490.19,27133.0
2020-11-09 11:40:00,490.01,491.03,489.23,489.3,30320.0,490.01,491.03,489.23,489.3,30320.0
2020-11-09 11:50:00,488.82,489.83,488.19,488.7,9453.0,488.82,489.83,488.19,488.7,9453.0
2020-11-09 12:00:00,489.11,490.16,488.46,488.83,24692.0,489.11,490.16,488.46,488.83,24692.0
2020-11-09 12:10:00,488.51,488.51,485.04,485.21,43655.0,488.51,488.51,485.04,485.21,43655.0
2020-11-09 12:20:00,485.05,487.53,485.0,485.92,18595.0,485.05,487.53,485.0,485.92,18595.0
2020-11-09 12:30:00,485.96,486.02,484.21,484.36,45218.0,485.96,486.02,484.21,484.36,45218.0
2020-11-09 12:40:00,484.35,485.39,483.0,483.05,25046.0,484.35,485.39,483.0,483.05,25046.0
2020-11-09 12:50:00,483.48,484.61,482.94,484.55,16251.0,483.48,484.61,482.94,484.55,16251.0
2020-11-09 13:00:00,484.86,486.36,483.72,484.1,28458.0,484.86,486.36,483.72,484.1,28458.0
2020-11-09 13:10:00,484.23,484.49,483.04,483.23,22317.0,484.23,484.49,483.04,483.23,22317.0
2020-11-09 13:20:00,483.37,483.93,482.91,483.25,16335.0,483.37,483.93,482.91,483.25,16335.0
2020-11-09 13:30:00,483.33,484.48,482.58,484.3,16825.0,483.33,484.48,482.58,484.3,16825.0
2020-11-09 13:40:00,484.27,484.27,482.22,483.57,12723.0,484.27,484.27,482.22,483.57,12723.0
2020-11-09 13:50:00,483.5,483.89,481.56,482.18,24386.0,483.5,483.89,481.56,482.18,24386.0
2020-11-09 14:00:00,482.16,482.37,480.97,481.35,39579.0,482.16,482.37,480.97,481.35,39579.0
2020-11-09 14:10:00,481.48,481.58,479.18,479.95,85446.0,481.48,481.58,479.18,479.95,85446.0
2020-11-09 14:20:00,479.96,480.24,478.22,478.55,18546.0,479.96,480.24,478.22,478.55,18546.0
2020-11-09 14:30:00,478.5,480.38,476.95,480.25,35886.0,478.5,480.38,476.95,480.25,35886.0
2020-11-09 14:40:00,479.99,481.72,479.44,480.63,30266.0,479.99,481.72,479.44,480.63,30266.0
2020-11-09 14:50:00,480.75,480.8,478.77,480.04,23601.0,480.75,480.8,478.77,480.04,23601.0
2020-11-09 15:00:00,479.9,499.41,479.34,481.08,47121.0,479.9,499.41,479.34,481.08,47121.0
2020-11-09 15:10:00,480.92,481.1,479.48,479.9,42724.0,480.92,481.1,479.48,479.9,42724.0
2020-11-09 15:20:00,479.74,479.74,475.43,475.68,54564.0,479.74,479.74,475.43,475.68,54564.0
2020-11-09 15:30:00,475.82,477.62,475.5,476.52,58199.0,475.82,477.62,475.5,476.52,58199.0
2020-11-09 15:40:00,476.37,477.38,474.71,475.0,81055.0,476.37,477.38,474.71,475.0,81055.0
2020-11-09 15:50:00,474.79,474.8,470.76,470.84,214789.0,474.79,474.8,470.76,470.84,214789.0
2020-11-10 09:30:00,467.16,468.01,459.17,459.59,202722.0,467.16,468.01,459.17,459.59,202722.0
2020-11-10 09:40:00,459.62,459.65,455.0,458.38,122355.0,459.62,459.65,455.0,458.38,122355.0
2020-11-10 09:50:00,458.29,460.29,457.03,458.0,128545.0,458.29,460.29,457.03,458.0,128545.0
2020-11-10 10:00:00,457.42,457.69,454.97,456.41,118367.0,457.42,457.69,454.97,456.41,118367.0
2020-11-10 10:10:00,456.41,456.64,451.3,452.0,104358.0,456.41,456.64,451.3,452.0,104358.0
2020-11-10 10:20:00,451.66,452.85,448.6,448.91,91869.0,451.66,452.85,448.6,448.91,91869.0
2020-11-10 10:30:00,448.92,450.29,447.19,447.62,77625.0,448.92,450.29,447.19,447.62,77625.0
2020-11-10 10:40:00,447.82,449.06,446.0,449.06,108211.0,447.82,449.06,446.0,449.06,108211.0
2020-11-10 10:50:00,448.77,450.4,448.18,449.59,83668.0,448.77,450.4,448.18,449.59,83668.0
2020-11-10 11:00:00,449.72,453.05,449.19,452.32,78213.0,449.72,453.05,449.19,452.32,78213.0
2020-11-10 11:10:00,452.38,453.31,450.14,450.88,56363.0,452.38,453.31,450.14,450.88,56363.0
2020-11-10 11:20:00,451.13,454.31,450.42,454.07,50630.0,451.13,454.31,450.42,454.07,50630.0
2020-11-10 11:30:00,454.08,454.94,452.79,453.77,61129.0,454.08,454.94,452.79,453.77,61129.0
2020-11-10 11:40:00,454.11,458.98,453.76,458.3,82457.0,454.11,458.98,453.76,458.3,82457.0
2020-11-10 11:50:00,458.33,458.42,456.1,456.2,54194.0,458.33,458.42,456.1,456.2,54194.0
2020-11-10 12:00:00,456.38,460.05,455.88,459.51,41758.0,456.38,460.05,455.88,459.51,41758.0
2020-11-10 12:10:00,459.7,460.63,458.9,459.9,45520.0,459.7,460.63,458.9,459.9,45520.0
2020-11-10 12:20:00,459.88,460.2,455.96,456.5,42061.0,459.88,460.2,455.96,456.5,42061.0
2020-11-10 12:30:00,456.57,457.17,454.82,456.11,42983.0,456.57,457.17,454.82,456.11,42983.0
2020-11-10 12:40:00,456.27,457.7,456.13,456.64,34320.0,456.27,457.7,456.13,456.64,34320.0
2020-11-10 12:50:00,456.48,457.01,455.17,455.29,43217.0,456.48,457.01,455.17,455.29,43217.0
2020-11-10 13:00:00,455.46,456.39,455.16,455.39,45879.0,455.46,456.39,455.16,455.39,45879.0
2020-11-10 13:10:00,455.64,455.72,453.09,453.31,46266.0,455.64,455.72,453.09,453.31,46266.0
2020-11-10 13:20:00,453.51,453.51,450.82,451.23,47398.0,453.51,453.51,450.82,451.23,47398.0
2020-11-10 13:30:00,451.1,451.22,449.33,450.82,43339.0,451.1,451.22,449.33,450.82,43339.0
2020-11-10 13:40:00,450.64,452.02,450.64,451.65,29790.0,450.64,452.02,450.64,451.65,29790.0
2020-11-10 13:50:00,452.0,453.85,452.0,452.6,42034.0,452.0,453.85,452.0,452.6,42034.0
2020-11-10 14:00:00,452.59,454.02,452.58,452.97,27753.0,452.59,454.02,452.58,452.97,27753.0
2020-11-10 14:10:00,453.23,453.36,450.3,450.75,51921.0,453.23,453.36,450.3,450.75,51921.0
2020-11-10 14:20:00,450.73,451.58,448.55,448.98,42928.0,450.73,451.58,448.55,448.98,42928.0
2020-11-10 14:30:00,448.84,451.72,448.8,451.66,25824.0,448.84,451.72,448.8,451.66,25824.0
2020-11-10 14:40:00,451.71,451.97,450.02,450.61,29361.0,451.71,451.97,450.02,450.61,29361.0
2020-11-10 14:50:00,450.43,451.8,450.0,450.76,30693.0,450.43,451.8,450.0,450.76,30693.0
2020-11-10 15:00:00,450.53,451.44,448.63,448.95,38517.0,450.53,451.44,448.63,448.95,38517.0
2020-11-10 15:10:00,449.01,450.77,448.76,450.68,37777.0,449.01,450.77,448.76,450.68,37777.0
2020-11-10 15:20:00,450.72,452.64,450.65,452.04,50475.0,450.72,452.64,450.65,452.04,50475.0
2020-11-10 15:30:00,451.74,452.34,450.28,451.12,91023.0,451.74,452.34,450.28,451.12,91023.0
2020-11-10 15:40:00,451.24,452.7,450.41,450.79,119991.0,451.24,452.7,450.41,450.79,119991.0
2020-11-10 15:50:00,450.89,452.62,449.69,452.14,164889.0,450.89,452.62,449.69,452.14,164889.0
2020-11-11 09:30:00,458.5,464.65,457.5,463.79,179453.0,458.5,464.65,457.5,463.79,179453.0
2020-11-11 09:40:00,463.85,467.93,463.19,465.95,75139.0,463.85,467.93,463.19,465.95,75139.0
2020-11-11 09:50:00,466.19,467.3,465.0,466.48,48193.0,466.19,467.3,465.0,466.48,48193.0
2020-11-11 10:00:00,466.67,468.13,465.77,467.48,31394.0,466.67,468.13,465.77,467.48,31394.0
2020-11-11 10:10:00,467.59,468.01,465.75,465.88,46201.0,467.59,468.01,465.75,465.88,46201.0
2020-11-11 10:20:00,465.87,467.27,464.23,467.15,27289.0,465.87,467.27,464.23,467.15,27289.0
2020-11-11 10:30:00,467.69,468.12,466.06,466.5,28329.0,467.69,468.12,466.06,466.5,28329.0
2020-11-11 10:40:00,466.48,466.64,463.96,463.96,31720.0,466.48,466.64,463.96,463.96,31720.0
2020-11-11 10:50:00,463.79,465.48,463.0,464.95,31010.0,463.79,465.48,463.0,464.95,31010.0
2020-11-11 11:00:00,464.84,465.19,462.85,465.19,34367.0,464.84,465.19,462.85,465.19,34367.0
2020-11-11 11:10:00,465.19,467.16,464.88,466.99,33132.0,465.19,467.16,464.88,466.99,33132.0
2020-11-11 11:20:00,467.0,467.7,466.39,466.62,17697.0,467.0,467.7,466.39,466.62,17697.0
2020-11-11 11:30:00,466.66,467.21,466.21,467.21,15019.0,466.66,467.21,466.21,467.21,15019.0
2020-11-11 11:40:00,467.31,468.35,466.63,468.24,9277.0,467.31,468.35,466.63,468.24,9277.0
2020-11-11 11:50:00,468.2,468.54,467.4,468.23,12062.0,468.2,468.54,467.4,468.23,12062.0
2020-11-11 12:00:00,468.24,468.4,466.78,468.25,29533.0,468.24,468.4,466.78,468.25,29533.0
2020-11-11 12:10:00,468.49,469.35,467.72,467.87,26884.0,468.49,469.35,467.72,467.87,26884.0
2020-11-11 12:20:00,467.93,468.38,467.28,467.81,14981.0,467.93,468.38,467.28,467.81,14981.0
2020-11-11 12:30:00,467.99,468.53,467.39,468.17,12888.0,467.99,468.53,467.39,468.17,12888.0
2020-11-11 12:40:00,468.31,468.42,467.72,467.9,16362.0,468.31,468.42,467.72,467.9,16362.0
2020-11-11 12:50:00,467.8,467.89,466.58,467.13,10584.0,467.8,467.89,466.58,467.13,10584.0
2020-11-11 13:00:00,466.86,467.95,466.83,467.93,9785.0,466.86,467.95,466.83,467.93,9785.0
2020-11-11 13:10:00,467.74,468.97,467.72,468.71,15922.0,467.74,468.97,467.72,468.71,15922.0
2020-11-11 13:20:00,468.44,468.93,467.86,467.98,11093.0,468.44,468.93,467.86,467.98,11093.0
2020-11-11 13:30:00,468.14,469.9,467.81,469.72,27555.0,468.14,469.9,467.81,469.72,27555.0
2020-11-11 13:40:00,469.77,469.92,468.42,469.14,30417.0,469.77,469.92,468.42,469.14,30417.0
2020-11-11 13:50:00,469.0,469.58,468.18,468.75,23976.0,469.0,469.58,468.18,468.75,23976.0
2020-11-11 14:00:00,468.77,470.12,468.62,469.48,27439.0,468.77,470.12,468.62,469.48,27439.0
2020-11-11 14:10:00,469.56,469.93,468.34,468.48,18679.0,469.56,469.93,468.34,468.48,18679.0
2020-11-11 14:20:00,468.45,469.62,467.16,467.7,17852.0,468.45,469.62,467.16,467.7,17852.0
2020-11-11 14:30:00,467.43,468.06,466.69,466.78,24006.0,467.43,468.06,466.69,466.78,24006.0
2020-11-11 14:40:00,466.87,467.37,465.91,466.12,26726.0,466.87,467.37,465.91,466.12,26726.0
2020-11-11 14:50:00,465.95,466.5,465.55,465.98,20733.0,465.95,466.5,465.55,465.98,20733.0
2020-11-11 15:00:00,465.91,466.68,465.59,466.53,23704.0,465.91,466.68,465.59,466.53,23704.0
2020-11-11 15:10:00,466.68,467.21,466.21,466.96,33533.0,466.68,467.21,466.21,466.96,33533.0
2020-11-11 15:20:00,466.89,466.89,465.08,466.62,37998.0,466.89,466.89,465.08,466.62,37998.0
2020-11-11 15:30:00,466.52,467.66,466.19,467.5,45243.0,466.52,467.66,466.19,467.5,45243.0
2020-11-11 15:40:00,467.49,468.63,467.34,468.36,75937.0,467.49,468.63,467.34,468.36,75937.0
2020-11-11 15:50:00,468.56,468.97,466.93,467.75,118098.0,468.56,468.97,466.93,467.75,118098.0
2020-11-12 09:30:00,473.91,474.23,469.05,473.47,82579.0,473.91,474.23,469.05,473.47,82579.0
2020-11-12 09:40:00,473.07,474.43,470.83,471.81,32884.0,473.07,474.43,470.83,471.81,32884.0
2020-11-12 09:50:00,472.03,473.76,471.06,473.4,54407.0,472.03,473.76,471.06,473.4,54407.0
2020-11-12 10:00:00,473.25,474.2,471.56,473.4,31029.0,473.25,474.2,471.56,473.4,31029.0
2020-11-12 10:10:00,473.37,474.94,472.81,473.61,25887.0,473.37,474.94,472.81,473.61,25887.0
2020-11-12 10:20:00,473.74,474.73,471.96,472.57,39672.0,473.74,474.73,471.96,472.57,39672.0
2020-11-12 10:30:00,472.32,474.23,472.13,474.14,30425.0,472.32,474.23,472.13,474.14,30425.0
2020-11-12 10:40:00,473.9,474.76,472.67,472.91,32848.0,473.9,474.76,472.67,472.91,32848.0
2020-11-12 10:50:00,472.73,472.84,470.39,470.39,25687.0,472.73,472.84,470.39,470.39,25687.0
2020-11-12 11:00:00,470.73,472.25,470.59,471.25,15193.0,470.73,472.25,470.59,471.25,15193.0
2020-11-12 11:10:00,471.2,471.2,468.82,470.0,21328.0,471.2,471.2,468.82,470.0,21328.0
2020-11-12 11:20:00,470.12,470.12,468.97,469.65,15893.0,470.12,470.12,468.97,469.65,15893.0
2020-11-12 11:30:00,469.81,469.91,468.38,468.52,17973.0,469.81,469.91,468.38,468.52,17973.0
2020-11-12 11:40:00,468.36,468.36,467.39,467.47,26190.0,468.36,468.36,467.39,467.47,26190.0
2020-11-12 11:50:00,467.33,469.15,467.33,468.5,17055.0,467.33,469.15,467.33,468.5,17055.0
2020-11-12 12:00:00,468.63,469.31,468.52,468.75,11670.0,468.63,469.31,468.52,468.75,11670.0
2020-11-12 12:10:00,469.01,469.62,468.88,469.18,9832.0,469.01,469.62,468.88,469.18,9832.0
2020-11-12 12:20:00,469.18,469.58,467.22,467.22,15367.0,469.18,469.58,467.22,467.22,15367.0
2020-11-12 12:30:00,467.23,468.28,467.23,467.56,12382.0,467.23,468.28,467.23,467.56,12382.0
2020-11-12 12:40:00,467.44,467.69,464.86,464.91,20421.0,467.44,467.69,464.86,464.91,20421.0
2020-11-12 12:50:00,464.79,465.44,463.54,465.26,19512.0,464.79,465.44,463.54,465.26,19512.0
2020-11-12 13:00:00,465.28,465.85,464.61,465.43,13606.0,465.28,465.85,464.61,465.43,13606.0
2020-11-12 13:10:00,465.43,465.53,464.14,464.61,19579.0,465.43,465.53,464.14,464.61,19579.0
2020-11-12 13:20:00,464.31,464.88,463.82,464.1,16604.0,464.31,464.88,463.82,464.1,16604.0
2020-11-12 13:30:00,463.8,465.99,463.2,465.76,21172.0,463.8,465.99,463.2,465.76,21172.0
2020-11-12 13:40:00,465.73,466.48,465.14,465.62,11790.0,465.73,466.48,465.14,465.62,11790.0
2020-11-12 13:50:00,465.53,467.51,465.52,467.51,11497.0,465.53,467.51,465.52,467.51,11497.0
2020-11-12 14:00:00,467.43,468.24,466.52,466.6,15050.0,467.43,468.24,466.52,466.6,15050.0
2020-11-12 14:10:00,466.53,466.76,465.41,465.86,16438.0,466.53,466.76,465.41,465.86,16438.0
2020-11-12 14:20:00,466.03,467.0,465.46,466.83,13422.0,466.03,467.0,465.46,466.83,13422.0
2020-11-12 14:30:00,466.63,467.18,465.83,465.84,15142.0,466.63,467.18,465.83,465.84,15142.0
2020-11-12 14:40:00,465.83,465.83,464.53,465.07,15705.0,465.83,465.83,464.53,465.07,15705.0
2020-11-12 14:50:00,464.77,465.47,464.08,464.22,23057.0,464.77,465.47,464.08,464.22,23057.0
2020-11-12 15:00:00,463.97,464.1,462.64,463.36,25654.0,463.97,464.1,462.64,463.36,25654.0
2020-11-12 15:10:00,463.37,465.03,463.36,464.49,31881.0,463.37,465.03,463.36,464.49,31881.0
2020-11-12 15:20:00,464.48,464.66,462.83,463.46,30710.0,464.48,464.66,462.83,463.46,30710.0
2020-11-12 15:30:00,463.22,463.65,462.3,463.44,38481.0,463.22,463.65,462.3,463.44,38481.0
2020-11-12 15:40:00,463.55,463.83,461.15,462.06,57362.0,463.55,463.83,461.15,462.06,57362.0
2020-11-12 15:50:00,462.13,463.16,461.4,462.58,134036.0,462.13,463.16,461.4,462.58,134036.0
2020-11-13 09:30:00,467.45,468.31,464.12,465.66,76341.0,467.45,468.31,464.12,465.66,76341.0
2020-11-13 09:40:00,465.51,466.38,464.28,464.93,28203.0,465.51,466.38,464.28,464.93,28203.0
2020-11-13 09:50:00,464.86,467.2,464.1,465.61,21926.0,464.86,467.2,464.1,465.61,21926.0
2020-11-13 10:00:00,465.88,466.03,463.63,464.35,24822.0,465.88,466.03,463.63,464.35,24822.0
2020-11-13 10:10:00,464.45,464.62,462.97,463.5,16711.0,464.45,464.62,462.97,463.5,16711.0
2020-11-13 10:20:00,463.67,464.79,463.5,464.35,11943.0,463.67,464.79,463.5,464.35,11943.0
2020-11-13 10:30:00,464.53,464.53,460.63,460.84,38392.0,464.53,464.53,460.63,460.84,38392.0
2020-11-13 10:40:00,461.25,462.0,460.37,462.0,27218.0,461.25,462.0,460.37,462.0,27218.0
2020-11-13 10:50:00,462.27,462.38,459.0,461.11,29854.0,462.27,462.38,459.0,461.11,29854.0
2020-11-13 11:00:00,461.12,462.94,460.35,462.49,35782.0,461.12,462.94,460.35,462.49,35782.0
2020-11-13 11:10:00,462.35,464.36,461.85,463.64,24476.0,462.35,464.36,461.85,463.64,24476.0
2020-11-13 11:20:00,463.97,465.51,463.64,464.28,36374.0,463.97,465.51,463.64,464.28,36374.0
2020-11-13 11:30:00,464.05,465.08,463.09,464.66,9289.0,464.05,465.08,463.09,464.66,9289.0
2020-11-13 11:40:00,464.75,466.54,464.7,466.19,21844.0,464.75,466.54,464.7,466.19,21844.0
2020-11-13 11:50:00,466.26,467.83,465.71,466.37,40596.0,466.26,467.83,465.71,466.37,40596.0
2020-11-13 12:00:00,466.28,467.66,465.9,465.97,41735.0,466.28,467.66,465.9,465.97,41735.0
2020-11-13 12:10:00,466.13,468.2,466.13,467.4,45954.0,466.13,468.2,466.13,467.4,45954.0
2020-11-13 12:20:00,467.34,468.15,466.8,466.84,57690.0,467.34,468.15,466.8,466.84,57690.0
2020-11-13 12:30:00,466.84,467.8,466.19,467.7,47753.0,466.84,467.8,466.19,467.7,47753.0
2020-11-13 12:40:00,467.4,468.2,467.33,467.94,13081.0,467.4,468.2,467.33,467.94,13081.0
2020-11-13 12:50:00,467.8,469.16,467.18,468.85,36812.0,467.8,469.16,467.18,468.85,36812.0
2020-11-13 13:00:00,469.24,469.68,467.89,468.58,56425.0,469.24,469.68,467.89,468.58,56425.0
2020-11-13 13:10:00,468.59,469.99,468.22,469.35,58078.0,468.59,469.99,468.22,469.35,58078.0
2020-11-13 13:20:00,469.29,469.79,468.28,468.9,61376.0,469.29,469.79,468.28,468.9,61376.0
2020-11-13 13:30:00,468.66,469.9,467.6,467.62,48079.0,468.66,469.9,467.6,467.62,48079.0
2020-11-13 13:40:00,467.52,467.86,466.8,467.04,18337.0,467.52,467.86,466.8,467.04,18337.0
2020-11-13 13:50:00,467.07,467.32,466.13,466.8,13783.0,467.07,467.32,466.13,466.8,13783.0
2020-11-13 14:00:00,466.8,467.72,466.66,467.39,15076.0,466.8,467.72,466.66,467.39,15076.0
2020-11-13 14:10:00,467.28,467.28,466.06,466.86,14901.0,467.28,467.28,466.06,466.86,14901.0
2020-11-13 14:20:00,467.0,468.32,467.0,467.16,14032.0,467.0,468.32,467.0,467.16,14032.0
2020-11-13 14:30:00,467.3,468.23,467.23,468.05,10766.0,467.3,468.23,467.23,468.05,10766.0
2020-11-13 14:40:00,468.02,468.39,467.47,467.8,14006.0,468.02,468.39,467.47,467.8,14006.0
2020-11-13 14:50:00,467.79,469.15,467.63,468.82,12142.0,467.79,469.15,467.63,468.82,12142.0
2020-11-13 15:00:00,468.8,468.87,468.07,468.5,13765.0,468.8,468.87,468.07,468.5,13765.0
2020-11-13 15:10:00,468.52,468.55,467.45,468.16,15222.0,468.52,468.55,467.45,468.16,15222.0
2020-11-13 15:20:00,468.04,469.0,467.93,468.92,20469.0,468.04,469.0,467.93,468.92,20469.0
2020-11-13 15:30:00,468.89,469.94,468.75,469.84,26275.0,468.89,469.94,468.75,469.84,26275.0
2020-11-13 15:40:00,469.84,470.6,469.38,469.48,45172.0,469.84,470.6,469.38,469.48,45172.0
2020-11-13 15:50:00,469.61,470.32,468.96,469.34,83355.0,469.61,470.32,468.96,469.34,83355.0
2020-11-16 09:30:00,460.0,464.44,459.26,463.01,156687.0,460.0,464.44,459.26,463.01,156687.0
2020-11-16 09:40:00,463.3,469.53,463.3,467.68,55388.0,463.3,469.53,463.3,467.68,55388.0
2020-11-16 09:50:00,468.23,468.23,465.21,466.89,18090.0,468.23,468.23,465.21,466.89,18090.0
2020-11-16 10:00:00,466.95,467.42,465.34,466.79,20814.0,466.95,467.42,465.34,466.79,20814.0
2020-11-16 10:10:00,467.02,467.35,465.04,466.08,14987.0,467.02,467.35,465.04,466.08,14987.0
2020-11-16 10:20:00,466.09,467.64,465.52,467.03,20186.0,466.09,467.64,465.52,467.03,20186.0
2020-11-16 10:30:00,467.11,467.39,464.93,464.93,17925.0,467.11,467.39,464.93,464.93,17925.0
2020-11-16 10:40:00,464.99,465.14,464.11,464.28,33990.0,464.99,465.14,464.11,464.28,33990.0
2020-11-16 10:50:00,464.41,465.02,464.01,464.88,42275.0,464.41,465.02,464.01,464.88,42275.0
2020-11-16 11:00:00,465.05,465.91,463.4,464.93,35669.0,465.05,465.91,463.4,464.93,35669.0
2020-11-16 11:10:00,465.16,466.38,465.0,465.35,11992.0,465.16,466.38,465.0,465.35,11992.0
2020-11-16 11:20:00,465.4,465.69,463.99,464.25,21022.0,465.4,465.69,463.99,464.25,21022.0
2020-11-16 11:30:00,464.23,464.31,462.2,462.8,16283.0,464.23,464.31,462.2,462.8,16283.0
2020-11-16 11:40:00,462.71,462.86,461.94,462.63,20137.0,462.71,462.86,461.94,462.63,20137.0
2020-11-16 11:50:00,462.97,465.0,462.86,464.95,25803.0,462.97,465.0,462.86,464.95,25803.0
2020-11-16 12:00:00,464.91,465.69,463.72,463.72,17553.0,464.91,465.69,463.72,463.72,17553.0
2020-11-16 12:10:00,463.89,463.99,462.42,462.61,14043.0,463.89,463.99,462.42,462.61,14043.0
2020-11-16 12:20:00,462.61,462.61,461.71,461.85,13313.0,462.61,462.61,461.71,461.85,13313.0
2020-11-16 12:30:00,461.83,461.97,460.82,461.13,18960.0,461.83,461.97,460.82,461.13,18960.0
2020-11-16 12:40:00,461.0,461.75,460.87,461.0,31479.0,461.0,461.75,460.87,461.0,31479.0
2020-11-16 12:50:00,461.0,461.11,460.46,460.95,16519.0,461.0,461.11,460.46,460.95,16519.0
2020-11-16 13:00:00,460.82,461.0,460.3,460.95,18705.0,460.82,461.0,460.3,460.95,18705.0
2020-11-16 13:10:00,461.0,461.08,460.27,460.83,20596.0,461.0,461.08,460.27,460.83,20596.0
2020-11-16 13:20:00,460.84,461.19,460.02,460.14,16412.0,460.84,461.19,460.02,460.14,16412.0
2020-11-16 13:30:00,460.15,460.9,459.75,460.56,20598.0,460.15,460.9,459.75,460.56,20598.0
2020-11-16 13:40:00,460.5,460.7,459.29,460.67,22755.0,460.5,460.7,459.29,460.67,22755.0
2020-11-16 13:50:00,460.68,461.5,460.66,461.21,29799.0,460.68,461.5,460.66,461.21,29799.0
2020-11-16 14:00:00,461.24,461.4,460.38,461.0,16359.0,461.24,461.4,460.38,461.0,16359.0
2020-11-16 14:10:00,460.83,461.58,460.56,461.18,24462.0,460.83,461.58,460.56,461.18,24462.0
2020-11-16 14:20:00,461.23,461.62,460.97,461.19,18424.0,461.23,461.62,460.97,461.19,18424.0
2020-11-16 14:30:00,461.12,461.15,460.17,460.18,22677.0,461.12,461.15,460.17,460.18,22677.0
2020-11-16 14:40:00,460.18,460.58,459.16,459.46,32956.0,460.18,460.58,459.16,459.46,32956.0
2020-11-16 14:50:00,459.48,459.6,458.5,458.74,20212.0,459.48,459.6,458.5,458.74,20212.0
2020-11-16 15:00:00,458.61,459.2,458.25,458.98,36232.0,458.61,459.2,458.25,458.98,36232.0
2020-11-16 15:10:00,459.13,459.49,458.86,459.4,25655.0,459.13,459.49,458.86,459.4,25655.0
2020-11-16 15:20:00,459.47,460.2,459.03,459.47,39759.0,459.47,460.2,459.03,459.47,39759.0
2020-11-16 15:30:00,459.42,459.72,458.94,459.08,40125.0,459.42,459.72,458.94,459.08,40125.0
2020-11-16 15:40:00,459.1,459.6,458.85,459.44,72973.0,459.1,459.6,458.85,459.44,72973.0
2020-11-16 15:50:00,459.42,461.51,458.91,460.94,229219.0,459.42,461.51,458.91,460.94,229219.0
2020-11-17 09:30:00,462.14,466.16,460.0,463.9,136187.0,462.14,466.16,460.0,463.9,136187.0
2020-11-17 09:40:00,464.6,465.94,463.64,464.83,35332.0,464.6,465.94,463.64,464.83,35332.0
2020-11-17 09:50:00,464.97,466.23,464.3,464.97,28435.0,464.97,466.23,464.3,464.97,28435.0
2020-11-17 10:00:00,465.34,467.16,465.15,466.35,22031.0,465.34,467.16,465.15,466.35,22031.0
2020-11-17 10:10:00,466.97,467.89,465.37,467.3,29659.0,466.97,467.89,465.37,467.3,29659.0
2020-11-17 10:20:00,467.34,468.05,466.83,467.64,23154.0,467.34,468.05,466.83,467.64,23154.0
2020-11-17 10:30:00,467.64,469.07,467.45,469.03,31592.0,467.64,469.07,467.45,469.03,31592.0
2020-11-17 10:40:00,468.91,469.71,467.74,467.85,36502.0,468.91,469.71,467.74,467.85,36502.0
2020-11-17 10:50:00,467.68,469.2,467.62,469.2,17540.0,467.68,469.2,467.62,469.2,17540.0
2020-11-17 11:00:00,469.19,469.91,468.36,468.66,30405.0,469.19,469.91,468.36,468.66,30405.0
2020-11-17 11:10:00,468.5,468.5,466.52,466.82,29706.0,468.5,468.5,466.52,466.82,29706.0
2020-11-17 11:20:00,466.76,466.76,463.91,464.66,24575.0,466.76,466.76,463.91,464.66,24575.0
2020-11-17 11:30:00,464.45,465.25,463.89,464.82,13415.0,464.45,465.25,463.89,464.82,13415.0
2020-11-17 11:40:00,464.82,466.58,464.63,465.79,13197.0,464.82,466.58,464.63,465.79,13197.0
2020-11-17 11:50:00,465.68,466.44,464.99,466.44,5738.0,465.68,466.44,464.99,466.44,5738.0
2020-11-17 12:00:00,466.32,466.64,465.74,466.64,7365.0,466.32,466.64,465.74,466.64,7365.0
2020-11-17 12:10:00,466.31,467.28,465.88,467.13,13280.0,466.31,467.28,465.88,467.13,13280.0
2020-11-17 12:20:00,467.18,467.46,465.92,466.03,18420.0,467.18,467.46,465.92,466.03,18420.0
2020-11-17 12:30:00,466.09,466.64,465.85,466.31,14663.0,466.09,466.64,465.85,466.31,14663.0
2020-11-17 12:40:00,466.14,466.31,465.55,465.69,18323.0,466.14,466.31,465.55,465.69,18323.0
2020-11-17 12:50:00,465.71,466.52,465.44,466.14,22692.0,465.71,466.52,465.44,466.14,22692.0
2020-11-17 13:00:00,466.27,467.79,466.27,467.5,35136.0,466.27,467.79,466.27,467.5,35136.0
2020-11-17 13:10:00,467.48,467.81,467.11,467.21,19977.0,467.48,467.81,467.11,467.21,19977.0
2020-11-17 13:20:00,467.18,467.58,466.91,467.13,13500.0,467.18,467.58,466.91,467.13,13500.0
2020-11-17 13:30:00,467.19,467.63,466.17,466.17,29156.0,467.19,467.63,466.17,466.17,29156.0
2020-11-17 13:40:00,466.21,466.4,465.58,466.32,32051.0,466.21,466.4,465.58,466.32,32051.0
2020-11-17 13:50:00,466.32,466.6,466.02,466.45,10805.0,466.32,466.6,466.02,466.45,10805.0
2020-11-17 14:00:00,466.45,467.64,466.33,467.42,24360.0,466.45,467.64,466.33,467.42,24360.0
2020-11-17 14:10:00,467.32,467.84,467.19,467.4,17961.0,467.32,467.84,467.19,467.4,17961.0
2020-11-17 14:20:00,467.44,467.8,466.9,466.93,13163.0,467.44,467.8,466.9,466.93,13163.0
2020-11-17 14:30:00,466.97,467.24,466.64,467.23,10041.0,466.97,467.24,466.64,467.23,10041.0
2020-11-17 14:40:00,467.08,467.42,466.31,466.51,15129.0,467.08,467.42,466.31,466.51,15129.0
2020-11-17 14:50:00,466.34,466.72,466.08,466.44,17242.0,466.34,466.72,466.08,466.44,17242.0
2020-11-17 15:00:00,466.46,467.74,465.99,467.16,32444.0,466.46,467.74,465.99,467.16,32444.0
2020-11-17 15:10:00,466.92,467.51,466.78,466.97,25234.0,466.92,467.51,466.78,466.97,25234.0
2020-11-17 15:20:00,467.05,467.39,466.2,467.08,39572.0,467.05,467.39,466.2,467.08,39572.0
2020-11-17 15:30:00,466.97,467.55,466.65,467.48,43297.0,466.97,467.55,466.65,467.48,43297.0
2020-11-17 15:40:00,467.27,469.01,467.0,468.75,63197.0,467.27,469.01,467.0,468.75,63197.0
2020-11-17 15:50:00,469.0,469.0,466.86,467.81,202711.0,469.0,469.0,466.86,467.81,202711.0
2020-11-18 09:30:00,467.29,467.9,463.56,465.67,95116.0,467.29,467.9,463.56,465.67,95116.0
2020-11-18 09:40:00,466.06,466.69,463.75,464.19,74266.0,466.06,466.69,463.75,464.19,74266.0
2020-11-18 09:50:00,463.96,465.04,461.33,461.34,26627.0,463.96,465.04,461.33,461.34,26627.0
2020-11-18 10:00:00,461.65,462.55,460.0,460.5,34926.0,461.65,462.55,460.0,460.5,34926.0
2020-11-18 10:10:00,460.68,462.24,460.26,461.97,51178.0,460.68,462.24,460.26,461.97,51178.0
2020-11-18 10:20:00,462.1,462.81,460.8,461.43,16256.0,462.1,462.81,460.8,461.43,16256.0
2020-11-18 10:30:00,461.19,461.74,460.75,461.6,18541.0,461.19,461.74,460.75,461.6,18541.0
2020-11-18 10:40:00,461.59,464.08,461.59,463.95,23548.0,461.59,464.08,461.59,463.95,23548.0
2020-11-18 10:50:00,463.97,464.51,463.35,463.84,36599.0,463.97,464.51,463.35,463.84,36599.0
2020-11-18 11:00:00,463.85,464.28,463.25,464.17,16732.0,463.85,464.28,463.25,464.17,16732.0
2020-11-18 11:10:00,464.02,464.25,463.25,463.39,45271.0,464.02,464.25,463.25,463.39,45271.0
2020-11-18 11:20:00,463.4,464.01,463.16,463.9,14347.0,463.4,464.01,463.16,463.9,14347.0
2020-11-18 11:30:00,463.89,464.11,463.0,463.12,24916.0,463.89,464.11,463.0,463.12,24916.0
2020-11-18 11:40:00,463.14,463.61,462.73,463.56,7051.0,463.14,463.61,462.73,463.56,7051.0
2020-11-18 11:50:00,463.62,464.48,463.62,464.24,16335.0,463.62,464.48,463.62,464.24,16335.0
2020-11-18 12:00:00,464.23,465.09,464.23,464.57,27011.0,464.23,465.09,464.23,464.57,27011.0
2020-11-18 12:10:00,464.57,464.87,463.88,464.3,14295.0,464.57,464.87,463.88,464.3,14295.0
2020-11-18 12:20:00,464.55,465.22,464.39,465.0,10920.0,464.55,465.22,464.39,465.0,10920.0
2020-11-18 12:30:00,465.2,465.65,464.94,465.27,7692.0,465.2,465.65,464.94,465.27,7692.0
2020-11-18 12:40:00,465.3,465.31,464.19,464.49,11727.0,465.3,465.31,464.19,464.49,11727.0
2020-11-18 12:50:00,464.38,464.68,463.9,464.33,20969.0,464.38,464.68,463.9,464.33,20969.0
2020-11-18 13:00:00,464.34,464.45,463.6,463.61,20935.0,464.34,464.45,463.6,463.61,20935.0
2020-11-18 13:10:00,463.44,463.52,462.37,462.97,15873.0,463.44,463.52,462.37,462.97,15873.0
2020-11-18 13:20:00,463.12,463.43,462.25,462.25,7310.0,463.12,463.43,462.25,462.25,7310.0
2020-11-18 13:30:00,462.29,462.48,461.78,461.88,32309.0,462.29,462.48,461.78,461.88,32309.0
2020-11-18 13:40:00,462.0,462.18,461.27,461.52,37750.0,462.0,462.18,461.27,461.52,37750.0
2020-11-18 13:50:00,461.56,461.82,461.01,461.27,25596.0,461.56,461.82,461.01,461.27,25596.0
2020-11-18 14:00:00,461.36,461.7,461.0,461.23,20949.0,461.36,461.7,461.0,461.23,20949.0
2020-11-18 14:10:00,461.33,461.33,460.41,460.86,34211.0,461.33,461.33,460.41,460.86,34211.0
2020-11-18 14:20:00,460.86,462.62,460.8,462.46,18019.0,460.86,462.62,460.8,462.46,18019.0
2020-11-18 14:30:00,462.31,462.87,461.82,462.11,22487.0,462.31,462.87,461.82,462.11,22487.0
2020-11-18 14:40:00,462.11,463.76,462.1,463.05,27614.0,462.11,463.76,462.1,463.05,27614.0
2020-11-18 14:50:00,463.22,463.75,463.01,463.15,12669.0,463.22,463.75,463.01,463.15,12669.0
2020-11-18 15:00:00,463.14,464.02,462.74,464.02,16047.0,463.14,464.02,462.74,464.02,16047.0
2020-11-18 15:10:00,463.97,464.44,463.72,464.0,19480.0,463.97,464.44,463.72,464.0,19480.0
2020-11-18 15:20:00,463.87,464.37,463.18,463.36,15967.0,463.87,464.37,463.18,463.36,15967.0
2020-11-18 15:30:00,463.54,463.88,461.83,461.9,28139.0,463.54,463.88,461.83,461.9,28139.0
2020-11-18 15:40:00,462.0,462.01,459.91,460.77,57727.0,462.0,462.01,459.91,460.77,57727.0
2020-11-18 15:50:00,460.8,460.98,459.26,459.47,138108.0,460.8,460.98,459.26,459.47,138108.0
2020-11-19 09:30:00,459.8,462.5,459.26,460.45,97022.0,459.8,462.5,459.26,460.45,97022.0
2020-11-19 09:40:00,460.33,464.54,459.58,464.3,37845.0,460.33,464.54,459.58,464.3,37845.0
2020-11-19 09:50:00,464.15,465.75,463.43,465.75,70612.0,464.15,465.75,463.43,465.75,70612.0
2020-11-19 10:00:00,465.84,465.91,464.59,465.14,18635.0,465.84,465.91,464.59,465.14,18635.0
2020-11-19 10:10:00,464.94,466.14,464.6,465.4,22044.0,464.94,466.14,464.6,465.4,22044.0
2020-11-19 10:20:00,465.59,467.47,465.25,467.14,38280.0,465.59,467.47,465.25,467.14,38280.0
2020-11-19 10:30:00,467.16,467.9,466.27,467.38,94772.0,467.16,467.9,466.27,467.38,94772.0
2020-11-19 10:40:00,467.38,468.37,467.18,467.73,22701.0,467.38,468.37,467.18,467.73,22701.0
2020-11-19 10:50:00,467.83,468.93,467.34,468.54,30705.0,467.83,468.93,467.34,468.54,30705.0
2020-11-19 11:00:00,468.52,468.85,466.69,466.87,26964.0,468.52,468.85,466.69,466.87,26964.0
2020-11-19 11:10:00,466.74,466.95,465.57,466.2,24369.0,466.74,466.95,465.57,466.2,24369.0
2020-11-19 11:20:00,466.21,467.17,466.12,466.93,15690.0,466.21,467.17,466.12,466.93,15690.0
2020-11-19 11:30:00,467.08,468.89,467.08,468.76,16692.0,467.08,468.89,467.08,468.76,16692.0
2020-11-19 11:40:00,468.72,470.5,468.54,469.32,33782.0,468.72,470.5,468.54,469.32,33782.0
2020-11-19 11:50:00,469.19,470.47,468.95,470.3,23037.0,469.19,470.47,468.95,470.3,23037.0
2020-11-19 12:00:00,470.45,470.94,470.25,470.77,15924.0,470.45,470.94,470.25,470.77,15924.0
2020-11-19 12:10:00,470.67,471.04,470.23,470.5,14732.0,470.67,471.04,470.23,470.5,14732.0
2020-11-19 12:20:00,470.58,470.75,469.1,469.64,22775.0,470.58,470.75,469.1,469.64,22775.0
2020-11-19 12:30:00,469.74,470.55,469.52,469.87,12154.0,469.74,470.55,469.52,469.87,12154.0
2020-11-19 12:40:00,469.78,470.07,468.0,468.13,23201.0,469.78,470.07,468.0,468.13,23201.0
2020-11-19 12:50:00,468.26,468.5,467.17,467.18,12929.0,468.26,468.5,467.17,467.18,12929.0
2020-11-19 13:00:00,467.46,467.89,466.68,467.24,10253.0,467.46,467.89,466.68,467.24,10253.0
2020-11-19 13:10:00,467.24,467.28,466.08,466.39,16272.0,467.24,467.28,466.08,466.39,16272.0
2020-11-19 13:20:00,466.61,466.76,465.72,466.63,8275.0,466.61,466.76,465.72,466.63,8275.0
2020-11-19 13:30:00,466.46,466.69,466.08,466.4,9709.0,466.46,466.69,466.08,466.4,9709.0
2020-11-19 13:40:00,466.42,467.27,465.86,467.25,17842.0,466.42,467.27,465.86,467.25,17842.0
2020-11-19 13:50:00,467.3,468.6,467.3,468.49,14237.0,467.3,468.6,467.3,468.49,14237.0
2020-11-19 14:00:00,468.49,468.7,468.05,468.35,20423.0,468.49,468.7,468.05,468.35,20423.0
2020-11-19 14:10:00,468.1,468.12,467.0,467.22,24350.0,468.1,468.12,467.0,467.22,24350.0
2020-11-19 14:20:00,467.23,467.23,466.16,466.52,13549.0,467.23,467.23,466.16,466.52,13549.0
2020-11-19 14:30:00,466.67,467.67,466.58,467.61,12513.0,466.67,467.67,466.58,467.61,12513.0
2020-11-19 14:40:00,467.66,468.09,467.56,467.87,10376.0,467.66,468.09,467.56,467.87,10376.0
2020-11-19 14:50:00,467.82,467.82,466.92,467.43,18983.0,467.82,467.82,466.92,467.43,18983.0
2020-11-19 15:00:00,467.36,467.36,466.02,466.33,21114.0,467.36,467.36,466.02,466.33,21114.0
2020-11-19 15:10:00,466.22,466.79,466.02,466.31,16453.0,466.22,466.79,466.02,466.31,16453.0
2020-11-19 15:20:00,466.15,466.44,465.25,466.34,23395.0,466.15,466.44,465.25,466.34,23395.0
2020-11-19 15:30:00,466.5,467.7,465.91,467.59,31663.0,466.5,467.7,465.91,467.59,31663.0
2020-11-19 15:40:00,467.59,467.59,466.37,466.37,42517.0,467.59,467.59,466.37,466.37,42517.0
2020-11-19 15:50:00,466.38,467.5,465.65,466.22,107084.0,466.38,467.5,465.65,466.22,107084.0
2020-11-20 09:30:00,465.75,466.41,463.29,463.67,141982.0,465.75,466.41,463.29,463.67,141982.0
2020-11-20 09:40:00,463.81,465.29,462.36,464.4,27344.0,463.81,465.29,462.36,464.4,27344.0
2020-11-20 09:50:00,464.57,465.33,463.55,464.53,22619.0,464.57,465.33,463.55,464.53,22619.0
2020-11-20 10:00:00,464.66,466.25,464.12,466.1,23279.0,464.66,466.25,464.12,466.1,23279.0
2020-11-20 10:10:00,466.14,466.54,464.85,466.01,26699.0,466.14,466.54,464.85,466.01,26699.0
2020-11-20 10:20:00,466.4,466.95,466.05,466.5,17203.0,466.4,466.95,466.05,466.5,17203.0
2020-11-20 10:30:00,466.81,468.07,466.35,467.94,22818.0,466.81,468.07,466.35,467.94,22818.0
2020-11-20 10:40:00,467.81,467.89,467.0,467.16,15548.0,467.81,467.89,467.0,467.16,15548.0
2020-11-20 10:50:00,467.07,467.96,466.69,466.87,9638.0,467.07,467.96,466.69,466.87,9638.0
2020-11-20 11:00:00,466.75,468.5,466.74,468.5,25247.0,466.75,468.5,466.74,468.5,25247.0
2020-11-20 11:10:00,468.77,469.18,468.51,468.82,18070.0,468.77,469.18,468.51,468.82,18070.0
2020-11-20 11:20:00,468.69,468.91,468.17,468.61,18564.0,468.69,468.91,468.17,468.61,18564.0
2020-11-20 11:30:00,468.54,469.0,468.45,468.84,17816.0,468.54,469.0,468.45,468.84,17816.0
2020-11-20 11:40:00,468.75,468.86,467.01,467.11,13693.0,468.75,468.86,467.01,467.11,13693.0
2020-11-20 11:50:00,466.94,467.21,466.53,466.61,24416.0,466.94,467.21,466.53,466.61,24416.0
2020-11-20 12:00:00,466.5,468.52,466.26,468.43,11844.0,466.5,468.52,466.26,468.43,11844.0
2020-11-20 12:10:00,468.35,468.84,468.16,468.65,13028.0,468.35,468.84,468.16,468.65,13028.0
2020-11-20 12:20:00,468.67,469.2,468.23,468.99,19290.0,468.67,469.2,468.23,468.99,19290.0
2020-11-20 12:30:00,469.33,469.48,468.58,469.02,13862.0,469.33,469.48,468.58,469.02,13862.0
2020-11-20 12:40:00,469.02,469.38,468.81,468.97,12066.0,469.02,469.38,468.81,468.97,12066.0
2020-11-20 12:50:00,468.98,469.42,468.98,469.1,7843.0,468.98,469.42,468.98,469.1,7843.0
2020-11-20 13:00:00,469.03,469.25,467.58,468.17,8495.0,469.03,469.25,467.58,468.17,8495.0
2020-11-20 13:10:00,468.33,468.98,468.05,468.97,7121.0,468.33,468.98,468.05,468.97,7121.0
2020-11-20 13:20:00,468.91,469.71,468.69,469.71,15766.0,468.91,469.71,468.69,469.71,15766.0
2020-11-20 13:30:00,469.73,470.0,469.58,469.69,17174.0,469.73,470.0,469.58,469.69,17174.0
2020-11-20 13:40:00,469.72,469.89,468.66,468.73,12985.0,469.72,469.89,468.66,468.73,12985.0
2020-11-20 13:50:00,468.92,469.0,468.09,468.38,8330.0,468.92,469.0,468.09,468.38,8330.0
2020-11-20 14:00:00,468.26,468.34,467.7,468.17,12889.0,468.26,468.34,467.7,468.17,12889.0
2020-11-20 14:10:00,468.21,468.41,468.05,468.2,14502.0,468.21,468.41,468.05,468.2,14502.0
2020-11-20 14:20:00,468.29,468.92,467.95,468.67,12735.0,468.29,468.92,467.95,468.67,12735.0
2020-11-20 14:30:00,468.62,469.29,468.36,469.14,11633.0,468.62,469.29,468.36,469.14,11633.0
2020-11-20 14:40:00,468.92,469.38,468.28,469.34,16643.0,468.92,469.38,468.28,469.34,16643.0
2020-11-20 14:50:00,469.46,469.66,469.0,469.0,16968.0,469.46,469.66,469.0,469.0,16968.0
2020-11-20 15:00:00,469.16,469.35,468.24,468.24,16940.0,469.16,469.35,468.24,468.24,16940.0
2020-11-20 15:10:00,468.22,468.22,466.5,466.72,27188.0,468.22,468.22,466.5,466.72,27188.0
2020-11-20 15:20:00,466.87,466.98,466.06,466.06,21946.0,466.87,466.98,466.06,466.06,21946.0
2020-11-20 15:30:00,466.14,466.17,465.05,465.55,32828.0,466.14,466.17,465.05,465.55,32828.0
2020-11-20 15:40:00,465.53,465.91,465.28,465.32,44090.0,465.53,465.91,465.28,465.32,44090.0
2020-11-20 15:50:00,465.19,465.19,462.52,463.03,122588.0,465.19,465.19,462.52,463.03,122588.0
2020-11-23 09:30:00,464.63,467.0,463.73,463.91,77186.0,464.63,467.0,463.73,463.91,77186.0
2020-11-23 09:40:00,463.79,465.1,462.54,465.01,32648.0,463.79,465.1,462.54,465.01,32648.0
2020-11-23 09:50:00,464.77,464.77,463.0,463.53,22205.0,464.77,464.77,463.0,463.53,22205.0
2020-11-23 10:00:00,463.77,464.23,461.11,461.27,25640.0,463.77,464.23,461.11,461.27,25640.0
2020-11-23 10:10:00,461.1,461.2,459.02,460.83,75238.0,461.1,461.2,459.02,460.83,75238.0
2020-11-23 10:20:00,460.52,460.64,458.52,459.25,44412.0,460.52,460.64,458.52,459.25,44412.0
2020-11-23 10:30:00,458.96,460.43,458.59,460.17,28726.0,458.96,460.43,458.59,460.17,28726.0
2020-11-23 10:40:00,459.96,460.3,458.6,459.22,16992.0,459.96,460.3,458.6,459.22,16992.0
2020-11-23 10:50:00,459.27,460.77,459.09,460.65,18002.0,459.27,460.77,459.09,460.65,18002.0
2020-11-23 11:00:00,460.75,460.91,458.36,458.36,26550.0,460.75,460.91,458.36,458.36,26550.0
2020-11-23 11:10:00,458.42,458.42,456.17,456.52,46601.0,458.42,458.42,456.17,456.52,46601.0
2020-11-23 11:20:00,456.66,457.64,456.25,456.98,23490.0,456.66,457.64,456.25,456.98,23490.0
2020-11-23 11:30:00,456.81,458.67,456.8,458.08,27786.0,456.81,458.67,456.8,458.08,27786.0
2020-11-23 11:40:00,457.86,458.74,457.33,458.37,23399.0,457.86,458.74,457.33,458.37,23399.0
2020-11-23 11:50:00,458.3,458.72,457.6,458.45,15296.0,458.3,458.72,457.6,458.45,15296.0
2020-11-23 12:00:00,458.31,458.39,457.61,458.07,15623.0,458.31,458.39,457.61,458.07,15623.0
2020-11-23 12:10:00,457.94,458.88,457.56,458.78,14619.0,457.94,458.88,457.56,458.78,14619.0
2020-11-23 12:20:00,458.7,459.6,458.61,459.24,16793.0,458.7,459.6,458.61,459.24,16793.0
2020-11-23 12:30:00,459.21,459.44,458.58,458.77,10694.0,459.21,459.44,458.58,458.77,10694.0
2020-11-23 12:40:00,458.92,458.93,458.32,458.93,6538.0,458.92,458.93,458.32,458.93,6538.0
2020-11-23 12:50:00,458.89,459.38,458.51,459.05,11470.0,458.89,459.38,458.51,459.05,11470.0
2020-11-23 13:00:00,459.2,459.53,458.95,459.53,20388.0,459.2,459.53,458.95,459.53,20388.0
2020-11-23 13:10:00,459.57,460.0,459.47,459.79,11046.0,459.57,460.0,459.47,459.79,11046.0
2020-11-23 13:20:00,459.81,459.95,459.35,459.95,9404.0,459.81,459.95,459.35,459.95,9404.0
2020-11-23 13:30:00,459.82,460.23,459.68,459.82,11417.0,459.82,460.23,459.68,459.82,11417.0
2020-11-23 13:40:00,459.81,460.49,459.3,459.98,14282.0,459.81,460.49,459.3,459.98,14282.0
2020-11-23 13:50:00,459.95,459.97,459.4,459.83,17059.0,459.95,459.97,459.4,459.83,17059.0
2020-11-23 14:00:00,459.73,459.74,458.92,459.15,10696.0,459.73,459.74,458.92,459.15,10696.0
2020-11-23 14:10:00,459.08,460.26,459.08,459.23,9821.0,459.08,460.26,459.08,459.23,9821.0
2020-11-23 14:20:00,459.52,460.34,459.38,460.08,13140.0,459.52,460.34,459.38,460.08,13140.0
2020-11-23 14:30:00,459.98,460.45,459.71,460.09,29614.0,459.98,460.45,459.71,460.09,29614.0
2020-11-23 14:40:00,460.1,460.2,459.56,459.59,12085.0,460.1,460.2,459.56,459.59,12085.0
2020-11-23 14:50:00,459.77,461.66,459.45,461.58,48467.0,459.77,461.66,459.45,461.58,48467.0
2020-11-23 15:00:00,461.52,462.84,461.42,462.51,26344.0,461.52,462.84,461.42,462.51,26344.0
2020-11-23 15:10:00,462.54,462.58,461.21,461.47,23184.0,462.54,462.58,461.21,461.47,23184.0
2020-11-23 15:20:00,461.36,461.36,460.33,460.68,20527.0,461.36,461.36,460.33,460.68,20527.0
2020-11-23 15:30:00,460.71,460.9,459.63,459.63,24770.0,460.71,460.9,459.63,459.63,24770.0
2020-11-23 15:40:00,459.59,460.66,459.59,459.97,39424.0,459.59,460.66,459.59,459.97,39424.0
2020-11-23 15:50:00,459.95,461.0,459.5,460.76,101250.0,459.95,461.0,459.5,460.76,101250.0
2020-11-24 09:30:00,461.6,464.49,460.0,460.81,118441.0,461.6,464.49,460.0,460.81,118441.0
2020-11-24 09:40:00,460.84,460.85,456.67,458.07,51538.0,460.84,460.85,456.67,458.07,51538.0
2020-11-24 09:50:00,458.27,459.82,457.7,458.32,39704.0,458.27,459.82,457.7,458.32,39704.0
2020-11-24 10:00:00,458.22,460.1,458.21,459.44,49931.0,458.22,460.1,458.21,459.44,49931.0
2020-11-24 10:10:00,459.42,459.75,457.05,458.26,40006.0,459.42,459.75,457.05,458.26,40006.0
2020-11-24 10:20:00,458.32,458.6,457.04,457.81,45201.0,458.32,458.6,457.04,457.81,45201.0
2020-11-24 10:30:00,457.86,459.14,457.05,458.93,42843.0,457.86,459.14,457.05,458.93,42843.0
2020-11-24 10:40:00,458.98,460.29,458.92,459.55,23877.0,458.98,460.29,458.92,459.55,23877.0
2020-11-24 10:50:00,459.48,460.03,458.67,458.98,42896.0,459.48,460.03,458.67,458.98,42896.0
2020-11-24 11:00:00,458.98,461.6,458.98,461.44,37639.0,458.98,461.6,458.98,461.44,37639.0
2020-11-24 11:10:00,461.45,462.25,461.03,462.09,33426.0,461.45,462.25,461.03,462.09,33426.0
2020-11-24 11:20:00,462.1,462.3,460.61,460.98,27413.0,462.1,462.3,460.61,460.98,27413.0
2020-11-24 11:30:00,461.02,461.14,459.98,460.78,31129.0,461.02,461.14,459.98,460.78,31129.0
2020-11-24 11:40:00,460.93,461.0,459.08,460.1,25901.0,460.93,461.0,459.08,460.1,25901.0
2020-11-24 11:50:00,460.2,460.2,458.78,458.88,23359.0,460.2,460.2,458.78,458.88,23359.0
2020-11-24 12:00:00,458.9,459.32,458.29,458.81,17950.0,458.9,459.32,458.29,458.81,17950.0
2020-11-24 12:10:00,458.69,459.19,458.47,458.84,21324.0,458.69,459.19,458.47,458.84,21324.0
2020-11-24 12:20:00,458.99,460.36,458.71,460.34,18183.0,458.99,460.36,458.71,460.34,18183.0
2020-11-24 12:30:00,460.34,462.01,460.23,460.87,26818.0,460.34,462.01,460.23,460.87,26818.0
2020-11-24 12:40:00,460.89,461.12,459.71,460.13,18877.0,460.89,461.12,459.71,460.13,18877.0
2020-11-24 12:50:00,460.21,460.36,459.56,460.26,15703.0,460.21,460.36,459.56,460.26,15703.0
2020-11-24 13:00:00,460.03,460.85,459.49,460.39,19152.0,460.03,460.85,459.49,460.39,19152.0
2020-11-24 13:10:00,460.38,460.99,460.27,460.54,23944.0,460.38,460.99,460.27,460.54,23944.0
2020-11-24 13:20:00,460.56,461.14,460.21,460.63,24661.0,460.56,461.14,460.21,460.63,24661.0
2020-11-24 13:30:00,460.77,462.0,460.77,461.59,36644.0,460.77,462.0,460.77,461.59,36644.0
2020-11-24 13:40:00,461.78,463.05,461.17,461.21,33311.0,461.78,463.05,461.17,461.21,33311.0
2020-11-24 13:50:00,461.39,461.61,461.04,461.37,14234.0,461.39,461.61,461.04,461.37,14234.0
2020-11-24 14:00:00,461.51,461.84,460.53,461.11,20213.0,461.51,461.84,460.53,461.11,20213.0
2020-11-24 14:10:00,460.99,460.99,460.53,460.84,18228.0,460.99,460.99,460.53,460.84,18228.0
2020-11-24 14:20:00,460.8,461.0,460.27,460.53,14206.0,460.8,461.0,460.27,460.53,14206.0
2020-11-24 14:30:00,460.72,461.0,460.34,460.91,19628.0,460.72,461.0,460.34,460.91,19628.0
2020-11-24 14:40:00,460.94,461.36,460.52,460.96,21880.0,460.94,461.36,460.52,460.96,21880.0
2020-11-24 14:50:00,461.0,461.38,460.83,461.3,21625.0,461.0,461.38,460.83,461.3,21625.0
2020-11-24 15:00:00,461.3,461.37,460.59,460.75,28844.0,461.3,461.37,460.59,460.75,28844.0
2020-11-24 15:10:00,460.75,461.61,460.75,461.21,24707.0,460.75,461.61,460.75,461.21,24707.0
2020-11-24 15:20:00,461.29,461.45,460.82,461.4,28610.0,461.29,461.45,460.82,461.4,28610.0
2020-11-24 15:30:00,461.44,462.19,461.22,461.72,44639.0,461.44,462.19,461.22,461.72,44639.0
2020-11-24 15:40:00,461.65,462.26,461.38,461.5,60122.0,461.65,462.26,461.38,461.5,60122.0
2020-11-24 15:50:00,461.66,462.99,461.17,462.71,160578.0,461.66,462.99,461.17,462.71,160578.0
2020-11-25 09:30:00,466.29,470.21,465.12,470.07,115921.0,466.29,470.21,465.12,470.07,115921.0
2020-11-25 09:40:00,470.17,471.25,468.68,468.85,39935.0,470.17,471.25,468.68,468.85,39935.0
2020-11-25 09:50:00,468.85,471.25,468.62,470.41,38651.0,468.85,471.25,468.62,470.41,38651.0
2020-11-25 10:00:00,470.78,471.0,467.81,469.28,33023.0,470.78,471.0,467.81,469.28,33023.0
2020-11-25 10:10:00,469.3,469.89,468.39,469.46,20556.0,469.3,469.89,468.39,469.46,20556.0
2020-11-25 10:20:00,469.51,469.51,466.12,466.7,34082.0,469.51,469.51,466.12,466.7,34082.0
2020-11-25 10:30:00,466.92,468.06,466.31,467.74,20308.0,466.92,468.06,466.31,467.74,20308.0
2020-11-25 10:40:00,467.7,467.93,466.63,467.48,34556.0,467.7,467.93,466.63,467.48,34556.0
2020-11-25 10:50:00,467.46,467.59,466.27,467.07,29743.0,467.46,467.59,466.27,467.07,29743.0
2020-11-25 11:00:00,466.97,468.6,466.97,467.6,34006.0,466.97,468.6,466.97,467.6,34006.0
2020-11-25 11:10:00,467.51,468.62,467.35,467.65,9777.0,467.51,468.62,467.35,467.65,9777.0
2020-11-25 11:20:00,467.65,467.9,467.04,467.75,15077.0,467.65,467.9,467.04,467.75,15077.0
2020-11-25 11:30:00,467.75,469.08,467.46,467.54,13663.0,467.75,469.08,467.46,467.54,13663.0
2020-11-25 11:40:00,467.62,467.66,464.84,466.2,27238.0,467.62,467.66,464.84,466.2,27238.0
2020-11-25 11:50:00,466.34,466.94,465.96,466.44,11412.0,466.34,466.94,465.96,466.44,11412.0
2020-11-25 12:00:00,466.44,467.59,466.39,466.92,10604.0,466.44,467.59,466.39,466.92,10604.0
2020-11-25 12:10:00,467.31,467.99,466.65,467.89,17988.0,467.31,467.99,466.65,467.89,17988.0
2020-11-25 12:20:00,467.86,468.37,467.71,467.82,13867.0,467.86,468.37,467.71,467.82,13867.0
2020-11-25 12:30:00,467.87,467.98,467.4,467.53,13998.0,467.87,467.98,467.4,467.53,13998.0
2020-11-25 12:40:00,467.64,467.64,466.59,466.9,16734.0,467.64,467.64,466.59,466.9,16734.0
2020-11-25 12:50:00,466.96,467.15,466.55,466.9,19421.0,466.96,467.15,466.55,466.9,19421.0
2020-11-25 13:00:00,466.79,469.34,466.35,469.12,45614.0,466.79,469.34,466.35,469.12,45614.0
2020-11-25 13:10:00,469.32,469.62,468.8,469.05,24029.0,469.32,469.62,468.8,469.05,24029.0
2020-11-25 13:20:00,469.11,469.41,468.39,468.66,22503.0,469.11,469.41,468.39,468.66,22503.0
2020-11-25 13:30:00,468.64,469.95,467.82,469.65,30072.0,468.64,469.95,467.82,469.65,30072.0
2020-11-25 13:40:00,469.61,469.99,469.37,469.94,15772.0,469.61,469.99,469.37,469.94,15772.0
2020-11-25 13:50:00,469.94,470.92,469.84,470.64,32096.0,469.94,470.92,469.84,470.64,32096.0
2020-11-25 14:00:00,470.7,470.77,470.0,470.1,24611.0,470.7,470.77,470.0,470.1,24611.0
2020-11-25 14:10:00,470.09,471.05,469.74,471.0,31790.0,470.09,471.05,469.74,471.0,31790.0
2020-11-25 14:20:00,470.96,472.45,470.96,471.95,43753.0,470.96,472.45,470.96,471.95,43753.0
2020-11-25 14:30:00,472.07,472.08,470.81,471.13,24679.0,472.07,472.08,470.81,471.13,24679.0
2020-11-25 14:40:00,471.23,472.07,471.22,471.84,24285.0,471.23,472.07,471.22,471.84,24285.0
2020-11-25 14:50:00,471.91,472.42,471.66,472.08,19295.0,471.91,472.42,471.66,472.08,19295.0
2020-11-25 15:00:00,471.87,472.53,471.29,471.52,33922.0,471.87,472.53,471.29,471.52,33922.0
2020-11-25 15:10:00,471.4,471.96,470.54,470.97,30072.0,471.4,471.96,470.54,470.97,30072.0
2020-11-25 15:20:00,470.89,470.99,470.32,470.75,25389.0,470.89,470.99,470.32,470.75,25389.0
2020-11-25 15:30:00,470.75,471.24,470.35,470.36,40059.0,470.75,471.24,470.35,470.36,40059.0
2020-11-25 15:40:00,470.43,470.53,469.89,470.26,42260.0,470.43,470.53,469.89,470.26,42260.0
2020-11-25 15:50:00,470.13,470.94,469.18,470.02,124830.0,470.13,470.94,469.18,470.02,124830.0
2020-11-27 09:30:00,476.81,478.99,475.44,476.2,121221.0,476.81,478.99,475.44,476.2,121221.0
2020-11-27 09:40:00,476.15,477.55,475.03,476.39,34678.0,476.15,477.55,475.03,476.39,34678.0
2020-11-27 09:50:00,476.39,476.61,474.86,475.63,34421.0,476.39,476.61,474.86,475.63,34421.0
2020-11-27 10:00:00,475.95,478.38,475.3,478.38,48527.0,475.95,478.38,475.3,478.38,48527.0
2020-11-27 10:10:00,478.71,479.94,478.06,479.44,41760.0,478.71,479.94,478.06,479.44,41760.0
2020-11-27 10:20:00,479.59,481.55,479.41,480.85,54136.0,479.59,481.55,479.41,480.85,54136.0
2020-11-27 10:30:00,480.76,482.32,480.74,481.92,34616.0,480.76,482.32,480.74,481.92,34616.0
2020-11-27 10:40:00,481.88,482.41,480.5,480.66,44975.0,481.88,482.41,480.5,480.66,44975.0
2020-11-27 10:50:00,480.76,480.76,479.29,479.8,35359.0,480.76,480.76,479.29,479.8,35359.0
2020-11-27 11:00:00,479.65,480.88,479.53,480.42,27233.0,479.65,480.88,479.53,480.42,27233.0
2020-11-27 11:10:00,480.42,481.39,479.72,480.95,29424.0,480.42,481.39,479.72,480.95,29424.0
2020-11-27 11:20:00,480.95,481.54,480.59,481.51,28300.0,480.95,481.54,480.59,481.51,28300.0
2020-11-27 11:30:00,481.46,482.03,479.97,480.0,28271.0,481.46,482.03,479.97,480.0,28271.0
2020-11-27 11:40:00,479.9,479.9,477.38,477.85,30599.0,479.9,479.9,477.38,477.85,30599.0
2020-11-27 11:50:00,477.6,478.41,477.18,477.38,25787.0,477.6,478.41,477.18,477.38,25787.0
2020-11-27 12:00:00,477.39,478.8,477.19,478.7,25103.0,477.39,478.8,477.19,478.7,25103.0
2020-11-27 12:10:00,478.56,478.86,477.7,478.7,32880.0,478.56,478.86,477.7,478.7,32880.0
2020-11-27 12:20:00,478.67,478.7,478.0,478.22,21133.0,478.67,478.7,478.0,478.22,21133.0
2020-11-27 12:30:00,478.22,479.48,477.73,479.31,38522.0,478.22,479.48,477.73,479.31,38522.0
2020-11-27 12:40:00,479.2,479.58,478.27,478.32,52476.0,479.2,479.58,478.27,478.32,52476.0
2020-11-27 12:50:00,478.21,478.34,476.2,477.03,102700.0,478.21,478.34,476.2,477.03,102700.0
2020-11-30 09:30:00,481.14,481.14,476.14,476.49,122339.0,481.14,481.14,476.14,476.49,122339.0
2020-11-30 09:40:00,476.97,477.27,473.13,473.13,32516.0,476.97,477.27,473.13,473.13,32516.0
2020-11-30 09:50:00,473.44,476.24,472.63,474.0,56342.0,473.44,476.24,472.63,474.0,56342.0
2020-11-30 10:00:00,474.45,475.18,472.5,474.43,39470.0,474.45,475.18,472.5,474.43,39470.0
2020-11-30 10:10:00,474.33,476.0,473.94,475.31,23567.0,474.33,476.0,473.94,475.31,23567.0
2020-11-30 10:20:00,475.06,475.49,474.11,474.7,17580.0,475.06,475.49,474.11,474.7,17580.0
2020-11-30 10:30:00,474.61,474.84,472.0,472.0,25023.0,474.61,474.84,472.0,472.0,25023.0
2020-11-30 10:40:00,472.0,472.87,469.2,470.71,44957.0,472.0,472.87,469.2,470.71,44957.0
2020-11-30 10:50:00,470.81,472.9,470.08,472.9,34178.0,470.81,472.9,470.08,472.9,34178.0
2020-11-30 11:00:00,472.75,473.92,472.03,473.31,18515.0,472.75,473.92,472.03,473.31,18515.0
2020-11-30 11:10:00,473.0,473.95,472.27,473.58,21015.0,473.0,473.95,472.27,473.58,21015.0
2020-11-30 11:20:00,473.38,473.79,471.42,471.6,15840.0,473.38,473.79,471.42,471.6,15840.0
2020-11-30 11:30:00,471.62,472.25,470.31,472.06,18642.0,471.62,472.25,470.31,472.06,18642.0
2020-11-30 11:40:00,472.14,473.21,471.87,472.43,14336.0,472.14,473.21,471.87,472.43,14336.0
2020-11-30 11:50:00,472.86,473.62,472.38,472.95,22332.0,472.86,473.62,472.38,472.95,22332.0
2020-11-30 12:00:00,472.91,473.01,472.0,472.0,12169.0,472.91,473.01,472.0,472.0,12169.0
2020-11-30 12:10:00,472.27,474.34,471.78,473.76,19160.0,472.27,474.34,471.78,473.76,19160.0
2020-11-30 12:20:00,474.01,474.02,472.97,473.86,7668.0,474.01,474.02,472.97,473.86,7668.0
2020-11-30 12:30:00,474.07,474.49,473.72,474.37,10569.0,474.07,474.49,473.72,474.37,10569.0
2020-11-30 12:40:00,474.61,475.22,474.11,474.71,9386.0,474.61,475.22,474.11,474.71,9386.0
2020-11-30 12:50:00,474.57,475.95,474.57,475.44,12857.0,474.57,475.95,474.57,475.44,12857.0
2020-11-30 13:00:00,475.43,475.88,474.84,475.38,19072.0,475.43,475.88,474.84,475.38,19072.0
2020-11-30 13:10:00,474.84,475.81,474.5,475.49,12305.0,474.84,475.81,474.5,475.49,12305.0
2020-11-30 13:20:00,475.55,476.26,474.74,474.75,16781.0,475.55,476.26,474.74,474.75,16781.0
2020-11-30 13:30:00,474.94,475.31,474.65,475.31,9656.0,474.94,475.31,474.65,475.31,9656.0
2020-11-30 13:40:00,475.54,475.66,474.75,475.53,8609.0,475.54,475.66,474.75,475.53,8609.0
2020-11-30 13:50:00,475.52,475.75,474.64,474.8,10629.0,475.52,475.75,474.64,474.8,10629.0
2020-11-30 14:00:00,474.99,475.0,474.17,474.77,14948.0,474.99,475.0,474.17,474.77,14948.0
2020-11-30 14:10:00,474.6,474.95,474.12,474.48,9599.0,474.6,474.95,474.12,474.48,9599.0
2020-11-30 14:20:00,474.66,475.4,474.31,475.32,12705.0,474.66,475.4,474.31,475.32,12705.0
2020-11-30 14:30:00,475.31,475.65,475.2,475.3,8771.0,475.31,475.65,475.2,475.3,8771.0
2020-11-30 14:40:00,475.3,475.91,475.25,475.8,15730.0,475.3,475.91,475.25,475.8,15730.0
2020-11-30 14:50:00,475.89,476.91,475.7,476.75,18982.0,475.89,476.91,475.7,476.75,18982.0
2020-11-30 15:00:00,476.95,477.14,475.87,476.13,18056.0,476.95,477.14,475.87,476.13,18056.0
2020-11-30 15:10:00,476.27,476.73,475.93,476.46,17629.0,476.27,476.73,475.93,476.46,17629.0
2020-11-30 15:20:00,476.58,476.93,475.79,475.8,17073.0,476.58,476.93,475.79,475.8,17073.0
2020-11-30 15:30:00,475.68,477.03,475.67,476.62,24647.0,475.68,477.03,475.67,476.62,24647.0
2020-11-30 15:40:00,476.63,477.5,476.42,476.57,44275.0,476.63,477.5,476.42,476.57,44275.0
2020-11-30 15:50:00,476.9,479.44,476.9,478.6,137161.0,476.9,479.44,476.9,478.6,137161.0
2020-12-01 09:30:00,483.0,483.0,475.8,475.89,133973.0,483.0,483.0,475.8,475.89,133973.0
2020-12-01 09:40:00,475.87,477.19,475.15,475.56,60019.0,475.87,477.19,475.15,475.56,60019.0
2020-12-01 09:50:00,475.56,476.56,472.88,474.08,59123.0,475.56,476.56,472.88,474.08,59123.0
2020-12-01 10:00:00,474.49,476.16,473.83,475.82,30477.0,474.49,476.16,473.83,475.82,30477.0
2020-12-01 10:10:00,475.75,475.75,473.66,473.92,35831.0,475.75,475.75,473.66,473.92,35831.0
2020-12-01 10:20:00,474.0,474.44,472.55,472.9,42918.0,474.0,474.44,472.55,472.9,42918.0
2020-12-01 10:30:00,473.07,473.67,471.63,471.74,30560.0,473.07,473.67,471.63,471.74,30560.0
2020-12-01 10:40:00,471.67,473.19,471.66,472.07,26911.0,471.67,473.19,471.66,472.07,26911.0
2020-12-01 10:50:00,472.19,473.15,471.8,472.78,55521.0,472.19,473.15,471.8,472.78,55521.0
2020-12-01 11:00:00,472.92,474.76,472.73,474.52,25828.0,472.92,474.76,472.73,474.52,25828.0
2020-12-01 11:10:00,474.57,474.81,473.71,474.43,20595.0,474.57,474.81,473.71,474.43,20595.0
2020-12-01 11:20:00,474.38,475.71,474.05,475.59,27544.0,474.38,475.71,474.05,475.59,27544.0
2020-12-01 11:30:00,475.61,476.57,474.91,475.99,19886.0,475.61,476.57,474.91,475.99,19886.0
2020-12-01 11:40:00,476.29,476.65,475.34,475.53,24343.0,476.29,476.65,475.34,475.53,24343.0
2020-12-01 11:50:00,475.68,476.19,475.02,475.94,14906.0,475.68,476.19,475.02,475.94,14906.0
2020-12-01 12:00:00,476.1,478.11,476.04,477.98,29847.0,476.1,478.11,476.04,477.98,29847.0
2020-12-01 12:10:00,478.31,478.6,477.52,478.19,18891.0,478.31,478.6,477.52,478.19,18891.0
2020-12-01 12:20:00,478.17,478.2,477.47,477.55,18677.0,478.17,478.2,477.47,477.55,18677.0
2020-12-01 12:30:00,477.8,478.77,477.44,477.74,21579.0,477.8,478.77,477.44,477.74,21579.0
2020-12-01 12:40:00,477.74,477.74,476.46,477.53,17423.0,477.74,477.74,476.46,477.53,17423.0
2020-12-01 12:50:00,477.31,477.44,476.44,476.77,9858.0,477.31,477.44,476.44,476.77,9858.0
2020-12-01 13:00:00,476.59,477.8,476.48,477.78,25810.0,476.59,477.8,476.48,477.78,25810.0
2020-12-01 13:10:00,477.77,478.65,477.54,478.03,18545.0,477.77,478.65,477.54,478.03,18545.0
2020-12-01 13:20:00,478.24,479.49,477.94,479.47,21861.0,478.24,479.49,477.94,479.47,21861.0
2020-12-01 13:30:00,479.52,479.52,478.74,478.95,13585.0,479.52,479.52,478.74,478.95,13585.0
2020-12-01 13:40:00,478.95,480.25,478.74,480.13,25803.0,478.95,480.25,478.74,480.13,25803.0
2020-12-01 13:50:00,480.15,480.57,479.54,479.77,24715.0,480.15,480.57,479.54,479.77,24715.0
2020-12-01 14:00:00,479.82,479.86,479.01,479.02,23691.0,479.82,479.86,479.01,479.02,23691.0
2020-12-01 14:10:00,479.22,480.33,479.2,480.02,18669.0,479.22,480.33,479.2,480.02,18669.0
2020-12-01 14:20:00,479.94,479.97,479.33,479.48,10560.0,479.94,479.97,479.33,479.48,10560.0
2020-12-01 14:30:00,479.54,479.54,478.93,479.15,17799.0,479.54,479.54,478.93,479.15,17799.0
2020-12-01 14:40:00,479.26,479.77,478.61,478.66,18413.0,479.26,479.77,478.61,478.66,18413.0
2020-12-01 14:50:00,478.75,478.75,477.18,477.27,16187.0,478.75,478.75,477.18,477.27,16187.0
2020-12-01 15:00:00,477.53,477.98,477.15,477.45,21203.0,477.53,477.98,477.15,477.45,21203.0
2020-12-01 15:10:00,477.21,478.35,477.12,477.37,14474.0,477.21,478.35,477.12,477.37,14474.0
2020-12-01 15:20:00,477.32,478.22,477.17,477.99,17148.0,477.32,478.22,477.17,477.99,17148.0
2020-12-01 15:30:00,478.06,478.06,477.16,477.59,30517.0,478.06,478.06,477.16,477.59,30517.0
2020-12-01 15:40:00,477.55,477.67,476.86,477.07,30326.0,477.55,477.67,476.86,477.07,30326.0
2020-12-01 15:50:00,476.99,479.21,476.71,479.17,117425.0,476.99,479.21,476.71,479.17,117425.0
2020-12-02 09:30:00,476.85,477.0,472.16,473.55,142530.0,476.85,477.0,472.16,473.55,142530.0
2020-12-02 09:40:00,473.46,474.04,470.21,470.59,60555.0,473.46,474.04,470.21,470.59,60555.0
2020-12-02 09:50:00,470.12,473.28,470.12,473.26,55947.0,470.12,473.28,470.12,473.26,55947.0
2020-12-02 10:00:00,473.24,474.85,472.78,474.52,46318.0,473.24,474.85,472.78,474.52,46318.0
2020-12-02 10:10:00,474.73,475.49,474.24,475.18,37092.0,474.73,475.49,474.24,475.18,37092.0
2020-12-02 10:20:00,475.43,475.79,474.43,475.0,28807.0,475.43,475.79,474.43,475.0,28807.0
2020-12-02 10:30:00,474.4,475.51,473.68,474.69,36484.0,474.4,475.51,473.68,474.69,36484.0
2020-12-02 10:40:00,474.85,474.85,473.84,474.1,24156.0,474.85,474.85,473.84,474.1,24156.0
2020-12-02 10:50:00,474.14,474.14,472.86,473.53,27421.0,474.14,474.14,472.86,473.53,27421.0
2020-12-02 11:00:00,473.57,475.03,473.57,474.99,18166.0,473.57,475.03,473.57,474.99,18166.0
2020-12-02 11:10:00,475.28,475.78,474.59,475.21,36556.0,475.28,475.78,474.59,475.21,36556.0
2020-12-02 11:20:00,475.2,476.27,475.14,476.11,21998.0,475.2,476.27,475.14,476.11,21998.0
2020-12-02 11:30:00,476.0,476.48,475.73,476.47,11436.0,476.0,476.48,475.73,476.47,11436.0
2020-12-02 11:40:00,476.59,477.08,476.09,476.56,9271.0,476.59,477.08,476.09,476.56,9271.0
2020-12-02 11:50:00,476.38,477.03,476.24,476.95,11519.0,476.38,477.03,476.24,476.95,11519.0
2020-12-02 12:00:00,477.05,477.77,476.82,477.69,17065.0,477.05,477.77,476.82,477.69,17065.0
2020-12-02 12:10:00,477.74,478.33,477.28,478.06,27413.0,477.74,478.33,477.28,478.06,27413.0
2020-12-02 12:20:00,478.0,478.04,477.21,477.49,17308.0,478.0,478.04,477.21,477.49,17308.0
2020-12-02 12:30:00,477.63,477.63,476.42,476.66,10045.0,477.63,477.63,476.42,476.66,10045.0
2020-12-02 12:40:00,476.41,476.91,475.69,476.9,26533.0,476.41,476.91,475.69,476.9,26533.0
2020-12-02 12:50:00,476.96,477.7,476.87,477.15,12025.0,476.96,477.7,476.87,477.15,12025.0
2020-12-02 13:00:00,476.99,477.71,476.99,477.58,10467.0,476.99,477.71,476.99,477.58,10467.0
2020-12-02 13:10:00,477.51,478.49,477.51,478.22,13481.0,477.51,478.49,477.51,478.22,13481.0
2020-12-02 13:20:00,478.15,478.28,477.79,478.24,9814.0,478.15,478.28,477.79,478.24,9814.0
2020-12-02 13:30:00,478.23,478.23,477.39,477.76,10918.0,478.23,478.23,477.39,477.76,10918.0
2020-12-02 13:40:00,477.72,477.96,477.16,477.96,10503.0,477.72,477.96,477.16,477.96,10503.0
2020-12-02 13:50:00,478.03,478.49,477.73,478.07,12213.0,478.03,478.49,477.73,478.07,12213.0
2020-12-02 14:00:00,478.06,478.3,477.54,477.85,22042.0,478.06,478.3,477.54,477.85,22042.0
2020-12-02 14:10:00,477.96,479.42,477.96,479.39,22378.0,477.96,479.42,477.96,479.39,22378.0
2020-12-02 14:20:00,479.37,480.17,479.26,480.13,24819.0,479.37,480.17,479.26,480.13,24819.0
2020-12-02 14:30:00,480.17,480.94,480.16,480.6,16863.0,480.17,480.94,480.16,480.6,16863.0
2020-12-02 14:40:00,480.58,480.58,479.49,479.57,18631.0,480.58,480.58,479.49,479.57,18631.0
2020-12-02 14:50:00,479.68,480.34,479.66,480.34,13339.0,479.68,480.34,479.66,480.34,13339.0
2020-12-02 15:00:00,480.26,480.65,480.06,480.47,12308.0,480.26,480.65,480.06,480.47,12308.0
2020-12-02 15:10:00,480.56,481.02,479.69,479.89,15822.0,480.56,481.02,479.69,479.89,15822.0
2020-12-02 15:20:00,479.98,480.32,479.06,479.11,22055.0,479.98,480.32,479.06,479.11,22055.0
2020-12-02 15:30:00,479.2,479.43,478.5,478.98,28131.0,479.2,479.43,478.5,478.98,28131.0
2020-12-02 15:40:00,479.09,479.81,478.65,479.7,35914.0,479.09,479.81,478.65,479.7,35914.0
2020-12-02 15:50:00,479.69,481.32,479.52,481.26,102118.0,479.69,481.32,479.52,481.26,102118.0
2020-12-03 09:30:00,482.3,487.5,481.5,486.78,111320.0,482.3,487.5,481.5,486.78,111320.0
2020-12-03 09:40:00,486.8,489.07,486.6,488.8,48936.0,486.8,489.07,486.6,488.8,48936.0
2020-12-03 09:50:00,489.35,489.65,487.48,488.25,39704.0,489.35,489.65,487.48,488.25,39704.0
2020-12-03 10:00:00,488.25,491.91,488.15,491.02,48538.0,488.25,491.91,488.15,491.02,48538.0
2020-12-03 10:10:00,491.25,492.81,490.33,492.41,44272.0,491.25,492.81,490.33,492.41,44272.0
2020-12-03 10:20:00,492.28,492.28,490.01,490.37,40135.0,492.28,492.28,490.01,490.37,40135.0
2020-12-03 10:30:00,490.49,490.94,488.11,488.34,21876.0,490.49,490.94,488.11,488.34,21876.0
2020-12-03 10:40:00,488.2,488.49,487.15,487.3,25947.0,488.2,488.49,487.15,487.3,25947.0
2020-12-03 10:50:00,487.38,487.86,485.74,486.01,40067.0,487.38,487.86,485.74,486.01,40067.0
2020-12-03 11:00:00,486.01,486.31,484.2,484.2,52197.0,486.01,486.31,484.2,484.2,52197.0
2020-12-03 11:10:00,484.14,484.96,483.52,484.18,23756.0,484.14,484.96,483.52,484.18,23756.0
2020-12-03 11:20:00,484.15,485.16,484.13,484.59,21607.0,484.15,485.16,484.13,484.59,21607.0
2020-12-03 11:30:00,484.66,485.12,484.3,484.73,17519.0,484.66,485.12,484.3,484.73,17519.0
2020-12-03 11:40:00,484.55,484.72,483.66,483.98,13136.0,484.55,484.72,483.66,483.98,13136.0
2020-12-03 11:50:00,483.89,485.22,483.72,485.15,9877.0,483.89,485.22,483.72,485.15,9877.0
2020-12-03 12:00:00,485.14,485.51,483.98,484.26,21550.0,485.14,485.51,483.98,484.26,21550.0
2020-12-03 12:10:00,484.22,484.56,483.28,483.35,17788.0,484.22,484.56,483.28,483.35,17788.0
2020-12-03 12:20:00,483.27,484.12,483.17,484.1,10969.0,483.27,484.12,483.17,484.1,10969.0
2020-12-03 12:30:00,484.05,484.57,483.76,483.89,15760.0,484.05,484.57,483.76,483.89,15760.0
2020-12-03 12:40:00,483.81,484.0,482.74,483.05,16035.0,483.81,484.0,482.74,483.05,16035.0
2020-12-03 12:50:00,483.18,483.4,482.81,482.81,13859.0,483.18,483.4,482.81,482.81,13859.0
2020-12-03 13:00:00,482.93,483.14,482.15,482.28,20235.0,482.93,483.14,482.15,482.28,20235.0
2020-12-03 13:10:00,482.45,483.29,482.39,483.21,17526.0,482.45,483.29,482.39,483.21,17526.0
2020-12-03 13:20:00,483.33,483.5,482.7,483.44,17320.0,483.33,483.5,482.7,483.44,17320.0
2020-12-03 13:30:00,483.43,483.43,482.24,482.5,15100.0,483.43,483.43,482.24,482.5,15100.0
2020-12-03 13:40:00,482.54,483.32,482.52,483.26,19137.0,482.54,483.32,482.52,483.26,19137.0
2020-12-03 13:50:00,483.06,483.6,482.41,482.62,27262.0,483.06,483.6,482.41,482.62,27262.0
2020-12-03 14:00:00,482.62,483.85,482.5,483.74,33040.0,482.62,483.85,482.5,483.74,33040.0
2020-12-03 14:10:00,483.59,483.86,483.04,483.18,22794.0,483.59,483.86,483.04,483.18,22794.0
2020-12-03 14:20:00,483.22,483.4,482.35,482.63,21603.0,483.22,483.4,482.35,482.63,21603.0
2020-12-03 14:30:00,482.58,483.32,482.56,483.28,17938.0,482.58,483.32,482.56,483.28,17938.0
2020-12-03 14:40:00,483.27,483.53,481.84,482.0,38804.0,483.27,483.53,481.84,482.0,38804.0
2020-12-03 14:50:00,481.9,483.01,481.64,482.81,24562.0,481.9,483.01,481.64,482.81,24562.0
2020-12-03 15:00:00,482.91,483.86,482.83,483.69,21826.0,482.91,483.86,482.83,483.69,21826.0
2020-12-03 15:10:00,483.76,484.8,483.72,484.5,27319.0,483.76,484.8,483.72,484.5,27319.0
2020-12-03 15:20:00,484.49,485.29,484.16,484.39,33430.0,484.49,485.29,484.16,484.39,33430.0
2020-12-03 15:30:00,484.38,484.96,483.72,484.28,35694.0,484.38,484.96,483.72,484.28,35694.0
2020-12-03 15:40:00,484.1,484.32,482.53,484.32,60309.0,484.1,484.32,482.53,484.32,60309.0
2020-12-03 15:50:00,484.12,484.65,483.0,484.65,231100.0,484.12,484.65,483.0,484.65,231100.0
2020-12-04 09:30:00,485.67,489.75,485.0,489.42,75336.0,485.67,489.75,485.0,489.42,75336.0
2020-12-04 09:40:00,489.5,490.67,488.41,489.59,149467.0,489.5,490.67,488.41,489.59,149467.0
2020-12-04 09:50:00,489.73,490.03,488.59,489.05,93146.0,489.73,490.03,488.59,489.05,93146.0
2020-12-04 10:00:00,489.2,489.2,487.48,488.01,35652.0,489.2,489.2,487.48,488.01,35652.0
2020-12-04 10:10:00,487.92,490.49,487.88,489.9,44619.0,487.92,490.49,487.88,489.9,44619.0
2020-12-04 10:20:00,489.9,490.16,488.68,488.68,55496.0,489.9,490.16,488.68,488.68,55496.0
2020-12-04 10:30:00,488.55,491.39,488.45,490.59,58755.0,488.55,491.39,488.45,490.59,58755.0
2020-12-04 10:40:00,490.43,490.99,490.04,490.65,30145.0,490.43,490.99,490.04,490.65,30145.0
2020-12-04 10:50:00,490.5,490.67,487.01,487.81,27094.0,490.5,490.67,487.01,487.81,27094.0
2020-12-04 11:00:00,487.79,487.89,485.47,485.73,44459.0,487.79,487.89,485.47,485.73,44459.0
2020-12-04 11:10:00,485.73,485.92,484.8,485.92,22419.0,485.73,485.92,484.8,485.92,22419.0
2020-12-04 11:20:00,485.78,486.38,485.54,486.21,19447.0,485.78,486.38,485.54,486.21,19447.0
2020-12-04 11:30:00,486.25,486.64,485.27,486.12,21287.0,486.25,486.64,485.27,486.12,21287.0
2020-12-04 11:40:00,486.07,486.66,486.0,486.14,13406.0,486.07,486.66,486.0,486.14,13406.0
2020-12-04 11:50:00,486.09,486.39,485.17,485.39,20801.0,486.09,486.39,485.17,485.39,20801.0
2020-12-04 12:00:00,485.41,485.41,484.36,485.07,25772.0,485.41,485.41,484.36,485.07,25772.0
2020-12-04 12:10:00,485.13,485.98,485.11,485.91,16158.0,485.13,485.98,485.11,485.91,16158.0
2020-12-04 12:20:00,485.98,486.72,485.88,486.07,26170.0,485.98,486.72,485.88,486.07,26170.0
2020-12-04 12:30:00,486.1,487.64,486.1,487.64,41270.0,486.1,487.64,486.1,487.64,41270.0
2020-12-04 12:40:00,487.62,487.66,487.06,487.22,16472.0,487.62,487.66,487.06,487.22,16472.0
2020-12-04 12:50:00,487.1,487.57,486.9,487.51,13107.0,487.1,487.57,486.9,487.51,13107.0
2020-12-04 13:00:00,487.55,487.7,486.76,487.16,17964.0,487.55,487.7,486.76,487.16,17964.0
2020-12-04 13:10:00,487.27,487.31,486.68,487.16,15782.0,487.27,487.31,486.68,487.16,15782.0
2020-12-04 13:20:00,487.15,487.47,486.93,487.22,16324.0,487.15,487.47,486.93,487.22,16324.0
2020-12-04 13:30:00,487.22,487.37,486.86,486.96,17825.0,487.22,487.37,486.86,486.96,17825.0
2020-12-04 13:40:00,486.85,486.85,486.01,486.08,10972.0,486.85,486.85,486.01,486.08,10972.0
2020-12-04 13:50:00,486.11,486.11,485.54,485.79,24245.0,486.11,486.11,485.54,485.79,24245.0
2020-12-04 14:00:00,485.84,486.3,485.79,486.08,26618.0,485.84,486.3,485.79,486.08,26618.0
2020-12-04 14:10:00,486.08,486.74,485.85,486.62,16734.0,486.08,486.74,485.85,486.62,16734.0
2020-12-04 14:20:00,486.68,486.94,485.46,485.46,18473.0,486.68,486.94,485.46,485.46,18473.0
2020-12-04 14:30:00,485.67,486.35,485.42,486.16,30597.0,485.67,486.35,485.42,486.16,30597.0
2020-12-04 14:40:00,486.09,486.82,485.97,486.66,31492.0,486.09,486.82,485.97,486.66,31492.0
2020-12-04 14:50:00,486.73,486.95,486.44,486.63,20115.0,486.73,486.95,486.44,486.63,20115.0
2020-12-04 15:00:00,486.68,487.22,486.58,486.66,25327.0,486.68,487.22,486.58,486.66,25327.0
2020-12-04 15:10:00,486.56,486.61,485.82,486.59,27611.0,486.56,486.61,485.82,486.59,27611.0
2020-12-04 15:20:00,486.51,486.76,486.26,486.57,30550.0,486.51,486.76,486.26,486.57,30550.0
2020-12-04 15:30:00,486.55,486.68,485.47,485.48,39595.0,486.55,486.68,485.47,485.48,39595.0
2020-12-04 15:40:00,485.43,485.86,485.02,485.3,47653.0,485.43,485.86,485.02,485.3,47653.0
2020-12-04 15:50:00,485.24,486.16,485.18,485.91,144402.0,485.24,486.16,485.18,485.91,144402.0
2020-12-07 09:30:00,486.9,492.71,486.85,492.5,68879.0,486.9,492.71,486.85,492.5,68879.0
2020-12-07 09:40:00,492.42,493.39,490.55,491.19,23127.0,492.42,493.39,490.55,491.19,23127.0
2020-12-07 09:50:00,491.29,492.23,490.7,492.22,37488.0,491.29,492.23,490.7,492.22,37488.0
2020-12-07 10:00:00,492.25,492.79,490.8,490.8,22081.0,492.25,492.79,490.8,490.8,22081.0
2020-12-07 10:10:00,490.92,492.93,490.17,492.93,99592.0,490.92,492.93,490.17,492.93,99592.0
2020-12-07 10:20:00,492.91,493.68,492.75,493.43,26561.0,492.91,493.68,492.75,493.43,26561.0
2020-12-07 10:30:00,493.38,493.99,493.01,493.75,75976.0,493.38,493.99,493.01,493.75,75976.0
2020-12-07 10:40:00,493.63,495.84,493.34,495.65,83942.0,493.63,495.84,493.34,495.65,83942.0
2020-12-07 10:50:00,495.7,496.18,495.01,495.42,27326.0,495.7,496.18,495.01,495.42,27326.0
2020-12-07 11:00:00,495.42,496.92,495.41,496.82,27484.0,495.42,496.92,495.41,496.82,27484.0
2020-12-07 11:10:00,496.59,497.08,496.16,497.03,35170.0,496.59,497.08,496.16,497.03,35170.0
2020-12-07 11:20:00,497.03,497.45,496.62,497.33,40295.0,497.03,497.45,496.62,497.33,40295.0
2020-12-07 11:30:00,497.16,497.32,496.6,496.64,47755.0,497.16,497.32,496.6,496.64,47755.0
2020-12-07 11:40:00,496.54,497.99,496.19,497.99,17486.0,496.54,497.99,496.19,497.99,17486.0
2020-12-07 11:50:00,497.85,499.29,497.74,498.9,33744.0,497.85,499.29,497.74,498.9,33744.0
2020-12-07 12:00:00,498.75,498.97,498.08,498.57,42899.0,498.75,498.97,498.08,498.57,42899.0
2020-12-07 12:10:00,498.49,498.8,498.09,498.36,29578.0,498.49,498.8,498.09,498.36,29578.0
2020-12-07 12:20:00,498.19,498.4,497.87,498.39,18386.0,498.19,498.4,497.87,498.39,18386.0
2020-12-07 12:30:00,498.34,498.47,497.7,498.02,19863.0,498.34,498.47,497.7,498.02,19863.0
2020-12-07 12:40:00,498.08,498.28,497.54,497.56,12848.0,498.08,498.28,497.54,497.56,12848.0
2020-12-07 12:50:00,497.55,497.93,496.42,496.6,19650.0,497.55,497.93,496.42,496.6,19650.0
2020-12-07 13:00:00,496.73,496.91,495.75,495.81,27881.0,496.73,496.91,495.75,495.81,27881.0
2020-12-07 13:10:00,495.91,496.46,495.82,495.91,32447.0,495.91,496.46,495.82,495.91,32447.0
2020-12-07 13:20:00,496.0,496.28,495.66,496.12,52377.0,496.0,496.28,495.66,496.12,52377.0
2020-12-07 13:30:00,496.11,496.49,495.53,495.64,26848.0,496.11,496.49,495.53,495.64,26848.0
2020-12-07 13:40:00,495.54,495.93,495.11,495.75,26841.0,495.54,495.93,495.11,495.75,26841.0
2020-12-07 13:50:00,495.93,496.39,495.72,495.75,18815.0,495.93,496.39,495.72,495.75,18815.0
2020-12-07 14:00:00,495.56,495.67,493.85,494.38,23136.0,495.56,495.67,493.85,494.38,23136.0
2020-12-07 14:10:00,494.49,494.5,493.86,494.21,13961.0,494.49,494.5,493.86,494.21,13961.0
2020-12-07 14:20:00,494.14,494.82,494.06,494.44,7880.0,494.14,494.82,494.06,494.44,7880.0
2020-12-07 14:30:00,494.45,494.9,494.36,494.48,10379.0,494.45,494.9,494.36,494.48,10379.0
2020-12-07 14:40:00,494.38,494.61,493.87,494.05,9129.0,494.38,494.61,493.87,494.05,9129.0
2020-12-07 14:50:00,494.04,494.04,493.41,493.58,11674.0,494.04,494.04,493.41,493.58,11674.0
2020-12-07 15:00:00,493.56,494.17,493.08,494.02,35494.0,493.56,494.17,493.08,494.02,35494.0
2020-12-07 15:10:00,493.98,495.0,493.66,494.94,33307.0,493.98,495.0,493.66,494.94,33307.0
2020-12-07 15:20:00,495.04,495.08,494.2,494.61,26167.0,495.04,495.08,494.2,494.61,26167.0
2020-12-07 15:30:00,494.44,494.54,493.56,493.97,34251.0,494.44,494.54,493.56,493.97,34251.0
2020-12-07 15:40:00,493.98,493.98,492.32,492.58,49951.0,493.98,493.98,492.32,492.58,49951.0
2020-12-07 15:50:00,492.06,492.81,491.55,492.19,196100.0,492.06,492.81,491.55,492.19,196100.0
2020-12-08 09:30:00,491.96,495.7,488.0,488.67,104939.0,491.96,495.7,488.0,488.67,104939.0
2020-12-08 09:40:00,488.97,488.97,486.2,487.14,72247.0,488.97,488.97,486.2,487.14,72247.0
2020-12-08 09:50:00,487.0,488.73,486.23,488.62,33922.0,487.0,488.73,486.23,488.62,33922.0
2020-12-08 10:00:00,488.6,491.43,488.2,490.24,34039.0,488.6,491.43,488.2,490.24,34039.0
2020-12-08 10:10:00,490.27,490.7,489.0,489.23,34299.0,490.27,490.7,489.0,489.23,34299.0
2020-12-08 10:20:00,489.0,489.0,487.64,488.04,32459.0,489.0,489.0,487.64,488.04,32459.0
2020-12-08 10:30:00,488.03,489.6,487.83,489.6,21933.0,488.03,489.6,487.83,489.6,21933.0
2020-12-08 10:40:00,489.48,490.81,489.46,490.48,23281.0,489.48,490.81,489.46,490.48,23281.0
2020-12-08 10:50:00,490.59,491.01,489.7,490.03,22869.0,490.59,491.01,489.7,490.03,22869.0
2020-12-08 11:00:00,490.01,490.06,488.71,489.25,21628.0,490.01,490.06,488.71,489.25,21628.0
2020-12-08 11:10:00,489.34,490.65,489.16,489.81,15813.0,489.34,490.65,489.16,489.81,15813.0
2020-12-08 11:20:00,489.92,491.0,489.92,490.44,15693.0,489.92,491.0,489.92,490.44,15693.0
2020-12-08 11:30:00,490.4,491.19,490.36,491.13,12857.0,490.4,491.19,490.36,491.13,12857.0
2020-12-08 11:40:00,491.37,491.92,490.35,490.63,13094.0,491.37,491.92,490.35,490.63,13094.0
2020-12-08 11:50:00,490.71,492.01,490.71,492.0,14357.0,490.71,492.01,490.71,492.0,14357.0
2020-12-08 12:00:00,491.91,492.55,491.19,491.2,20992.0,491.91,492.55,491.19,491.2,20992.0
2020-12-08 12:10:00,491.35,491.35,489.53,490.35,17716.0,491.35,491.35,489.53,490.35,17716.0
2020-12-08 12:20:00,490.44,491.57,489.99,491.36,11857.0,490.44,491.57,489.99,491.36,11857.0
2020-12-08 12:30:00,491.27,492.01,491.16,492.01,16053.0,491.27,492.01,491.16,492.01,16053.0
2020-12-08 12:40:00,492.12,492.4,491.56,492.28,15829.0,492.12,492.4,491.56,492.28,15829.0
2020-12-08 12:50:00,492.26,492.6,492.07,492.5,8782.0,492.26,492.6,492.07,492.5,8782.0
2020-12-08 13:00:00,492.47,493.83,492.07,493.78,15354.0,492.47,493.83,492.07,493.78,15354.0
2020-12-08 13:10:00,493.64,494.24,493.6,493.99,20422.0,493.64,494.24,493.6,493.99,20422.0
2020-12-08 13:20:00,493.91,494.36,493.7,494.17,11936.0,493.91,494.36,493.7,494.17,11936.0
2020-12-08 13:30:00,494.26,494.62,494.08,494.38,12519.0,494.26,494.62,494.08,494.38,12519.0
2020-12-08 13:40:00,494.38,495.0,494.29,494.52,23659.0,494.38,495.0,494.29,494.52,23659.0
2020-12-08 13:50:00,494.51,494.68,493.66,493.91,19349.0,494.51,494.68,493.66,493.91,19349.0
2020-12-08 14:00:00,493.82,494.18,493.42,493.86,10316.0,493.82,494.18,493.42,493.86,10316.0
2020-12-08 14:10:00,493.75,494.38,493.45,494.11,11781.0,493.75,494.38,493.45,494.11,11781.0
2020-12-08 14:20:00,494.27,495.48,494.26,495.37,12977.0,494.27,495.48,494.26,495.37,12977.0
2020-12-08 14:30:00,495.43,495.58,494.63,495.12,20721.0,495.43,495.58,494.63,495.12,20721.0
2020-12-08 14:40:00,494.99,495.58,494.54,494.62,24535.0,494.99,495.58,494.54,494.62,24535.0
2020-12-08 14:50:00,494.7,495.25,494.57,494.78,35083.0,494.7,495.25,494.57,494.78,35083.0
2020-12-08 15:00:00,494.81,495.35,494.71,495.35,19903.0,494.81,495.35,494.71,495.35,19903.0
2020-12-08 15:10:00,495.42,495.55,494.91,495.17,29820.0,495.42,495.55,494.91,495.17,29820.0
2020-12-08 15:20:00,495.12,495.4,494.76,495.28,27037.0,495.12,495.4,494.76,495.28,27037.0
2020-12-08 15:30:00,495.21,496.0,495.1,495.61,38952.0,495.21,496.0,495.1,495.61,38952.0
2020-12-08 15:40:00,495.46,495.9,495.22,495.44,32747.0,495.46,495.9,495.22,495.44,32747.0
2020-12-08 15:50:00,495.51,496.04,494.91,495.28,114083.0,495.51,496.04,494.91,495.28,114083.0
2020-12-09 09:30:00,496.04,496.2,490.55,496.02,119753.0,496.04,496.2,490.55,496.02,119753.0
2020-12-09 09:40:00,496.25,497.0,494.32,495.75,52556.0,496.25,497.0,494.32,495.75,52556.0
2020-12-09 09:50:00,495.88,496.38,494.22,494.47,42502.0,495.88,496.38,494.22,494.47,42502.0
2020-12-09 10:00:00,494.31,494.64,493.01,493.68,51201.0,494.31,494.64,493.01,493.68,51201.0
2020-12-09 10:10:00,493.51,495.55,492.54,495.28,37517.0,493.51,495.55,492.54,495.28,37517.0
2020-12-09 10:20:00,495.27,496.0,494.88,494.88,41473.0,495.27,496.0,494.88,494.88,41473.0
2020-12-09 10:30:00,494.87,495.9,493.51,493.87,19616.0,494.87,495.9,493.51,493.87,19616.0
2020-12-09 10:40:00,493.74,495.94,493.64,495.94,25620.0,493.74,495.94,493.64,495.94,25620.0
2020-12-09 10:50:00,495.87,496.79,495.5,496.41,28262.0,495.87,496.79,495.5,496.41,28262.0
2020-12-09 11:00:00,496.2,496.24,494.25,494.4,39792.0,496.2,496.24,494.25,494.4,39792.0
2020-12-09 11:10:00,494.32,494.33,492.6,493.11,24442.0,494.32,494.33,492.6,493.11,24442.0
2020-12-09 11:20:00,493.12,493.74,492.62,493.58,22825.0,493.12,493.74,492.62,493.58,22825.0
2020-12-09 11:30:00,493.57,493.65,492.38,493.09,28659.0,493.57,493.65,492.38,493.09,28659.0
2020-12-09 11:40:00,492.79,492.83,491.55,492.54,21974.0,492.79,492.83,491.55,492.54,21974.0
2020-12-09 11:50:00,492.45,493.64,492.15,493.55,21574.0,492.45,493.64,492.15,493.55,21574.0
2020-12-09 12:00:00,493.5,493.52,491.95,492.21,18816.0,493.5,493.52,491.95,492.21,18816.0
2020-12-09 12:10:00,492.18,492.18,491.1,491.19,21726.0,492.18,492.18,491.1,491.19,21726.0
2020-12-09 12:20:00,491.01,491.6,490.27,491.6,29950.0,491.01,491.6,490.27,491.6,29950.0
2020-12-09 12:30:00,491.64,491.75,490.4,490.59,8416.0,491.64,491.75,490.4,490.59,8416.0
2020-12-09 12:40:00,490.71,490.97,487.01,487.01,40181.0,490.71,490.97,487.01,487.01,40181.0
2020-12-09 12:50:00,487.52,490.1,487.15,490.0,28350.0,487.52,490.1,487.15,490.0,28350.0
2020-12-09 13:00:00,489.85,490.56,488.52,490.4,15729.0,489.85,490.56,488.52,490.4,15729.0
2020-12-09 13:10:00,490.41,490.41,488.58,488.77,11938.0,490.41,490.41,488.58,488.77,11938.0
2020-12-09 13:20:00,488.78,489.01,486.7,487.19,22339.0,488.78,489.01,486.7,487.19,22339.0
2020-12-09 13:30:00,487.14,487.86,486.3,487.22,16595.0,487.14,487.86,486.3,487.22,16595.0
2020-12-09 13:40:00,487.1,487.47,485.95,486.31,17867.0,487.1,487.47,485.95,486.31,17867.0
2020-12-09 13:50:00,486.39,486.39,483.61,483.61,25201.0,486.39,486.39,483.61,483.61,25201.0
2020-12-09 14:00:00,483.94,485.49,483.77,484.92,23504.0,483.94,485.49,483.77,484.92,23504.0
2020-12-09 14:10:00,484.8,486.0,484.07,485.15,25960.0,484.8,486.0,484.07,485.15,25960.0
2020-12-09 14:20:00,484.92,486.25,484.75,486.25,20429.0,484.92,486.25,484.75,486.25,20429.0
2020-12-09 14:30:00,486.09,486.64,484.5,485.19,18616.0,486.09,486.64,484.5,485.19,18616.0
2020-12-09 14:40:00,485.11,485.23,483.74,484.93,26785.0,485.11,485.23,483.74,484.93,26785.0
2020-12-09 14:50:00,484.98,485.26,484.0,485.0,26072.0,484.98,485.26,484.0,485.0,26072.0
2020-12-09 15:00:00,485.04,485.19,484.25,485.12,18976.0,485.04,485.19,484.25,485.12,18976.0
2020-12-09 15:10:00,485.14,485.29,482.0,482.48,51715.0,485.14,485.29,482.0,482.48,51715.0
2020-12-09 15:20:00,482.53,482.68,480.34,480.81,52854.0,482.53,482.68,480.34,480.81,52854.0
2020-12-09 15:30:00,480.61,481.24,479.26,480.89,66041.0,480.61,481.24,479.26,480.89,66041.0
2020-12-09 15:40:00,480.81,483.74,480.2,483.74,84394.0,480.81,483.74,480.2,483.74,84394.0
2020-12-09 15:50:00,483.74,484.62,482.0,482.79,169216.0,483.74,484.62,482.0,482.79,169216.0
2020-12-10 09:30:00,483.74,483.74,476.5,479.0,183634.0,483.74,483.74,476.5,479.0,183634.0
2020-12-10 09:40:00,479.0,479.64,475.11,478.35,118214.0,479.0,479.64,475.11,478.35,118214.0
2020-12-10 09:50:00,478.18,478.34,476.63,477.76,59927.0,478.18,478.34,476.63,477.76,59927.0
2020-12-10 10:00:00,477.77,485.98,477.62,484.61,100470.0,477.77,485.98,477.62,484.61,100470.0
2020-12-10 10:10:00,484.51,485.61,483.22,485.49,71239.0,484.51,485.61,483.22,485.49,71239.0
2020-12-10 10:20:00,485.35,488.29,484.91,485.43,62674.0,485.35,488.29,484.91,485.43,62674.0
2020-12-10 10:30:00,485.2,485.72,483.3,483.61,75318.0,485.2,485.72,483.3,483.61,75318.0
2020-12-10 10:40:00,483.59,483.66,480.04,480.74,32290.0,483.59,483.66,480.04,480.74,32290.0
2020-12-10 10:50:00,481.08,481.72,479.85,480.1,33122.0,481.08,481.72,479.85,480.1,33122.0
2020-12-10 11:00:00,479.89,480.61,479.2,479.44,41386.0,479.89,480.61,479.2,479.44,41386.0
2020-12-10 11:10:00,479.34,480.12,478.1,479.6,40352.0,479.34,480.12,478.1,479.6,40352.0
2020-12-10 11:20:00,479.6,480.56,479.17,479.17,30618.0,479.6,480.56,479.17,479.17,30618.0
2020-12-10 11:30:00,479.22,479.4,478.38,478.78,52031.0,479.22,479.4,478.38,478.78,52031.0
2020-12-10 11:40:00,478.84,478.84,477.51,477.71,40728.0,478.84,478.84,477.51,477.71,40728.0
2020-12-10 11:50:00,477.7,478.5,476.5,476.54,34020.0,477.7,478.5,476.5,476.54,34020.0
2020-12-10 12:00:00,476.52,477.51,476.31,477.4,37351.0,476.52,477.51,476.31,477.4,37351.0
2020-12-10 12:10:00,477.37,477.77,477.15,477.38,13309.0,477.37,477.77,477.15,477.38,13309.0
2020-12-10 12:20:00,477.57,477.59,475.86,476.02,30091.0,477.57,477.59,475.86,476.02,30091.0
2020-12-10 12:30:00,476.36,477.21,476.03,476.13,23894.0,476.36,477.21,476.03,476.13,23894.0
2020-12-10 12:40:00,476.13,476.57,475.7,475.7,20553.0,476.13,476.57,475.7,475.7,20553.0
2020-12-10 12:50:00,475.53,476.18,475.21,475.66,32474.0,475.53,476.18,475.21,475.66,32474.0
2020-12-10 13:00:00,475.67,477.02,475.56,476.38,38227.0,475.67,477.02,475.56,476.38,38227.0
2020-12-10 13:10:00,476.4,478.42,476.22,478.06,55041.0,476.4,478.42,476.22,478.06,55041.0
2020-12-10 13:20:00,478.01,478.19,476.55,476.55,36738.0,478.01,478.19,476.55,476.55,36738.0
2020-12-10 13:30:00,476.85,476.87,475.58,476.04,32597.0,476.85,476.87,475.58,476.04,32597.0
2020-12-10 13:40:00,476.01,476.05,475.2,475.49,19870.0,476.01,476.05,475.2,475.49,19870.0
2020-12-10 13:50:00,475.55,476.0,475.2,475.93,21699.0,475.55,476.0,475.2,475.93,21699.0
2020-12-10 14:00:00,476.0,476.01,475.16,475.33,12421.0,476.0,476.01,475.16,475.33,12421.0
2020-12-10 14:10:00,475.2,475.35,473.13,473.38,52670.0,475.2,475.35,473.13,473.38,52670.0
2020-12-10 14:20:00,473.49,473.92,473.08,473.21,38057.0,473.49,473.92,473.08,473.21,38057.0
2020-12-10 14:30:00,473.1,473.84,472.73,472.82,36015.0,473.1,473.84,472.73,472.82,36015.0
2020-12-10 14:40:00,472.7,473.19,471.66,472.22,54042.0,472.7,473.19,471.66,472.22,54042.0
2020-12-10 14:50:00,472.18,472.82,471.2,471.58,40477.0,472.18,472.82,471.2,471.58,40477.0
2020-12-10 15:00:00,471.52,472.35,470.95,472.07,51619.0,471.52,472.35,470.95,472.07,51619.0
2020-12-10 15:10:00,472.12,473.79,472.08,473.73,52539.0,472.12,473.79,472.08,473.73,52539.0
2020-12-10 15:20:00,473.77,476.51,473.65,476.32,77265.0,473.77,476.51,473.65,476.32,77265.0
2020-12-10 15:30:00,476.34,477.43,476.13,477.21,68172.0,476.34,477.43,476.13,477.21,68172.0
2020-12-10 15:40:00,477.14,477.6,476.5,476.88,60596.0,477.14,477.6,476.5,476.88,60596.0
2020-12-10 15:50:00,476.92,477.87,475.5,476.87,183799.0,476.92,477.87,475.5,476.87,183799.0
2020-12-11 09:30:00,475.98,478.89,475.21,478.35,105926.0,475.98,478.89,475.21,478.35,105926.0
2020-12-11 09:40:00,478.36,478.74,474.91,474.91,39025.0,478.36,478.74,474.91,474.91,39025.0
2020-12-11 09:50:00,475.08,475.08,473.09,473.68,72829.0,475.08,475.08,473.09,473.68,72829.0
2020-12-11 10:00:00,473.8,476.56,473.8,475.44,33089.0,473.8,476.56,473.8,475.44,33089.0
2020-12-11 10:10:00,475.25,475.5,474.0,474.46,28807.0,475.25,475.5,474.0,474.46,28807.0
2020-12-11 10:20:00,474.35,476.4,474.22,476.02,30181.0,474.35,476.4,474.22,476.02,30181.0
2020-12-11 10:30:00,475.86,475.86,473.6,473.71,52390.0,475.86,475.86,473.6,473.71,52390.0
2020-12-11 10:40:00,473.72,475.16,472.77,474.27,39265.0,473.72,475.16,472.77,474.27,39265.0
2020-12-11 10:50:00,474.4,474.4,472.16,472.31,30491.0,474.4,474.4,472.16,472.31,30491.0
2020-12-11 11:00:00,472.51,474.22,472.5,473.81,26585.0,472.51,474.22,472.5,473.81,26585.0
2020-12-11 11:10:00,473.94,474.07,472.79,473.04,27825.0,473.94,474.07,472.79,473.04,27825.0
2020-12-11 11:20:00,473.07,473.38,471.82,472.69,42859.0,473.07,473.38,471.82,472.69,42859.0
2020-12-11 11:30:00,472.62,472.63,471.43,471.84,54865.0,472.62,472.63,471.43,471.84,54865.0
2020-12-11 11:40:00,471.7,473.28,470.63,472.83,52603.0,471.7,473.28,470.63,472.83,52603.0
2020-12-11 11:50:00,472.79,473.28,471.78,471.99,29855.0,472.79,473.28,471.78,471.99,29855.0
2020-12-11 12:00:00,472.04,472.17,470.62,470.63,58923.0,472.04,472.17,470.62,470.63,58923.0
2020-12-11 12:10:00,470.64,471.15,470.13,470.34,49005.0,470.64,471.15,470.13,470.34,49005.0
2020-12-11 12:20:00,470.41,470.57,469.77,470.13,49135.0,470.41,470.57,469.77,470.13,49135.0
2020-12-11 12:30:00,470.12,470.19,469.05,469.26,33819.0,470.12,470.19,469.05,469.26,33819.0
2020-12-11 12:40:00,469.22,469.44,468.82,469.34,45833.0,469.22,469.44,468.82,469.34,45833.0
2020-12-11 12:50:00,469.31,472.19,469.23,472.17,50111.0,469.31,472.19,469.23,472.17,50111.0
2020-12-11 13:00:00,472.25,472.68,471.26,471.48,33307.0,472.25,472.68,471.26,471.48,33307.0
2020-12-11 13:10:00,471.4,472.51,471.4,472.33,23178.0,471.4,472.51,471.4,472.33,23178.0
2020-12-11 13:20:00,472.33,472.72,471.98,472.49,19392.0,472.33,472.72,471.98,472.49,19392.0
2020-12-11 13:30:00,472.49,474.68,472.4,474.2,28807.0,472.49,474.68,472.4,474.2,28807.0
2020-12-11 13:40:00,474.12,474.19,473.29,473.36,29797.0,474.12,474.19,473.29,473.36,29797.0
2020-12-11 13:50:00,473.34,474.37,473.16,473.19,44483.0,473.34,474.37,473.16,473.19,44483.0
2020-12-11 14:00:00,473.28,474.26,472.7,474.02,22813.0,473.28,474.26,472.7,474.02,22813.0
2020-12-11 14:10:00,474.02,474.1,473.04,473.51,23370.0,474.02,474.1,473.04,473.51,23370.0
2020-12-11 14:20:00,473.44,473.62,473.25,473.6,30363.0,473.44,473.62,473.25,473.6,30363.0
2020-12-11 14:30:00,473.64,474.66,473.59,474.29,23653.0,473.64,474.66,473.59,474.29,23653.0
2020-12-11 14:40:00,474.11,474.58,474.1,474.31,23836.0,474.11,474.58,474.1,474.31,23836.0
2020-12-11 14:50:00,474.27,474.44,473.39,474.32,23580.0,474.27,474.44,473.39,474.32,23580.0
2020-12-11 15:00:00,474.44,474.92,473.98,474.14,29883.0,474.44,474.92,473.98,474.14,29883.0
2020-12-11 15:10:00,474.15,476.25,474.02,475.89,46254.0,474.15,476.25,474.02,475.89,46254.0
2020-12-11 15:20:00,475.8,475.86,475.0,475.22,35329.0,475.8,475.86,475.0,475.22,35329.0
2020-12-11 15:30:00,475.23,476.25,475.05,476.08,40019.0,475.23,476.25,475.05,476.08,40019.0
2020-12-11 15:40:00,476.11,476.25,474.16,475.05,43608.0,476.11,476.25,474.16,475.05,43608.0
2020-12-11 15:50:00,475.06,476.11,473.77,476.11,255492.0,475.06,476.11,473.77,476.11,255492.0
2020-12-14 09:30:00,476.01,481.68,475.5,480.86,125692.0,476.01,481.68,475.5,480.86,125692.0
2020-12-14 09:40:00,480.83,481.17,479.73,480.02,51702.0,480.83,481.17,479.73,480.02,51702.0
2020-12-14 09:50:00,480.05,480.76,479.42,480.01,59761.0,480.05,480.76,479.42,480.01,59761.0
2020-12-14 10:00:00,480.35,480.89,479.92,480.29,53598.0,480.35,480.89,479.92,480.29,53598.0
2020-12-14 10:10:00,480.41,482.98,480.34,482.47,57475.0,480.41,482.98,480.34,482.47,57475.0
2020-12-14 10:20:00,482.3,483.88,482.11,483.26,31717.0,482.3,483.88,482.11,483.26,31717.0
2020-12-14 10:30:00,483.54,483.74,482.58,482.93,35464.0,483.54,483.74,482.58,482.93,35464.0
2020-12-14 10:40:00,482.91,483.79,482.71,483.17,31266.0,482.91,483.79,482.71,483.17,31266.0
2020-12-14 10:50:00,483.28,484.87,482.82,483.35,33178.0,483.28,484.87,482.82,483.35,33178.0
2020-12-14 11:00:00,483.47,484.4,482.71,483.94,42091.0,483.47,484.4,482.71,483.94,42091.0
2020-12-14 11:10:00,484.33,486.92,484.07,486.89,36107.0,484.33,486.92,484.07,486.89,36107.0
2020-12-14 11:20:00,486.87,486.87,485.85,485.98,30264.0,486.87,486.87,485.85,485.98,30264.0
2020-12-14 11:30:00,485.93,486.43,485.0,485.24,39686.0,485.93,486.43,485.0,485.24,39686.0
2020-12-14 11:40:00,485.38,486.24,485.25,486.06,24608.0,485.38,486.24,485.25,486.06,24608.0
2020-12-14 11:50:00,486.1,487.05,486.1,486.93,19968.0,486.1,487.05,486.1,486.93,19968.0
2020-12-14 12:00:00,487.01,487.24,486.23,486.86,15328.0,487.01,487.24,486.23,486.86,15328.0
2020-12-14 12:10:00,486.71,487.2,486.51,486.56,19422.0,486.71,487.2,486.51,486.56,19422.0
2020-12-14 12:20:00,486.57,487.39,486.57,486.7,29434.0,486.57,487.39,486.57,486.7,29434.0
2020-12-14 12:30:00,486.58,486.74,485.63,485.72,24146.0,486.58,486.74,485.63,485.72,24146.0
2020-12-14 12:40:00,485.67,486.38,485.39,486.25,12811.0,485.67,486.38,485.39,486.25,12811.0
2020-12-14 12:50:00,486.28,486.71,485.72,485.99,13615.0,486.28,486.71,485.72,485.99,13615.0
2020-12-14 13:00:00,486.15,486.28,484.0,484.26,15259.0,486.15,486.28,484.0,484.26,15259.0
2020-12-14 13:10:00,484.21,486.59,484.09,486.59,19237.0,484.21,486.59,484.09,486.59,19237.0
2020-12-14 13:20:00,486.63,487.2,486.47,486.59,33318.0,486.63,487.2,486.47,486.59,33318.0
2020-12-14 13:30:00,486.58,486.78,486.21,486.56,13070.0,486.58,486.78,486.21,486.56,13070.0
2020-12-14 13:40:00,486.6,487.12,486.0,486.23,25131.0,486.6,487.12,486.0,486.23,25131.0
2020-12-14 13:50:00,486.47,487.9,486.47,487.55,22068.0,486.47,487.9,486.47,487.55,22068.0
2020-12-14 14:00:00,487.7,487.95,487.23,487.55,21135.0,487.7,487.95,487.23,487.55,21135.0
2020-12-14 14:10:00,487.6,488.11,487.34,488.1,25787.0,487.6,488.11,487.34,488.1,25787.0
2020-12-14 14:20:00,488.09,488.41,487.44,487.56,22741.0,488.09,488.41,487.44,487.56,22741.0
2020-12-14 14:30:00,487.57,487.82,486.42,486.59,24023.0,487.57,487.82,486.42,486.59,24023.0
2020-12-14 14:40:00,486.69,487.48,486.68,487.12,19242.0,486.69,487.48,486.68,487.12,19242.0
2020-12-14 14:50:00,487.25,487.85,486.93,487.75,23219.0,487.25,487.85,486.93,487.75,23219.0
2020-12-14 15:00:00,487.78,487.78,486.98,487.03,15532.0,487.78,487.78,486.98,487.03,15532.0
2020-12-14 15:10:00,487.0,488.03,487.0,487.53,31626.0,487.0,488.03,487.0,487.53,31626.0
2020-12-14 15:20:00,487.56,487.75,487.29,487.34,29961.0,487.56,487.75,487.29,487.34,29961.0
2020-12-14 15:30:00,487.32,487.41,485.96,486.29,44430.0,487.32,487.41,485.96,486.29,44430.0
2020-12-14 15:40:00,486.23,486.7,485.8,486.46,67442.0,486.23,486.7,485.8,486.46,67442.0
2020-12-14 15:50:00,486.54,486.87,484.97,486.66,215666.0,486.54,486.87,484.97,486.66,215666.0
2020-12-15 09:30:00,489.21,489.5,484.51,485.41,93404.0,489.21,489.5,484.51,485.41,93404.0
2020-12-15 09:40:00,485.69,486.0,483.02,484.33,44467.0,485.69,486.0,483.02,484.33,44467.0
2020-12-15 09:50:00,484.33,485.41,483.38,484.15,51820.0,484.33,485.41,483.38,484.15,51820.0
2020-12-15 10:00:00,484.15,486.01,483.86,484.48,40088.0,484.15,486.01,483.86,484.48,40088.0
2020-12-15 10:10:00,484.27,486.41,483.56,485.66,24941.0,484.27,486.41,483.56,485.66,24941.0
2020-12-15 10:20:00,485.73,486.27,484.71,485.25,25476.0,485.73,486.27,484.71,485.25,25476.0
2020-12-15 10:30:00,485.27,486.15,485.09,485.81,15345.0,485.27,486.15,485.09,485.81,15345.0
2020-12-15 10:40:00,485.53,486.32,485.02,485.22,15692.0,485.53,486.32,485.02,485.22,15692.0
2020-12-15 10:50:00,485.06,485.29,483.72,484.08,18292.0,485.06,485.29,483.72,484.08,18292.0
2020-12-15 11:00:00,484.09,484.21,481.6,482.09,18999.0,484.09,484.21,481.6,482.09,18999.0
2020-12-15 11:10:00,482.0,482.47,481.5,482.14,18874.0,482.0,482.47,481.5,482.14,18874.0
2020-12-15 11:20:00,482.06,482.24,481.0,481.62,25268.0,482.06,482.24,481.0,481.62,25268.0
2020-12-15 11:30:00,481.21,481.86,481.19,481.63,19018.0,481.21,481.86,481.19,481.63,19018.0
2020-12-15 11:40:00,481.48,482.08,480.85,480.85,17086.0,481.48,482.08,480.85,480.85,17086.0
2020-12-15 11:50:00,480.93,481.99,480.53,481.93,23067.0,480.93,481.99,480.53,481.93,23067.0
2020-12-15 12:00:00,482.02,482.69,481.75,482.25,22467.0,482.02,482.69,481.75,482.25,22467.0
2020-12-15 12:10:00,482.29,482.55,481.71,482.51,9637.0,482.29,482.55,481.71,482.51,9637.0
2020-12-15 12:20:00,482.37,483.45,482.37,483.28,15541.0,482.37,483.45,482.37,483.28,15541.0
2020-12-15 12:30:00,483.25,483.85,482.86,483.64,17661.0,483.25,483.85,482.86,483.64,17661.0
2020-12-15 12:40:00,483.65,483.85,482.69,483.55,12243.0,483.65,483.85,482.69,483.55,12243.0
2020-12-15 12:50:00,483.54,484.12,483.54,483.7,12673.0,483.54,484.12,483.54,483.7,12673.0
2020-12-15 13:00:00,483.7,484.78,483.55,484.55,13286.0,483.7,484.78,483.55,484.55,13286.0
2020-12-15 13:10:00,484.34,484.66,484.18,484.31,12719.0,484.34,484.66,484.18,484.31,12719.0
2020-12-15 13:20:00,484.36,484.36,483.1,483.41,15181.0,484.36,484.36,483.1,483.41,15181.0
2020-12-15 13:30:00,483.44,484.51,483.39,484.18,14147.0,483.44,484.51,483.39,484.18,14147.0
2020-12-15 13:40:00,484.03,484.05,483.67,483.85,8774.0,484.03,484.05,483.67,483.85,8774.0
2020-12-15 13:50:00,483.91,483.97,483.32,483.81,18642.0,483.91,483.97,483.32,483.81,18642.0
2020-12-15 14:00:00,483.68,483.68,482.61,483.48,14419.0,483.68,483.68,482.61,483.48,14419.0
2020-12-15 14:10:00,483.44,483.69,483.23,483.51,10500.0,483.44,483.69,483.23,483.51,10500.0
2020-12-15 14:20:00,483.52,483.55,482.8,482.84,8216.0,483.52,483.55,482.8,482.84,8216.0
2020-12-15 14:30:00,482.78,482.93,482.21,482.38,9793.0,482.78,482.93,482.21,482.38,9793.0
2020-12-15 14:40:00,482.42,482.64,482.19,482.45,16613.0,482.42,482.64,482.19,482.45,16613.0
2020-12-15 14:50:00,482.4,483.0,482.25,482.92,12879.0,482.4,483.0,482.25,482.92,12879.0
2020-12-15 15:00:00,482.83,483.79,482.66,483.27,21645.0,482.83,483.79,482.66,483.27,21645.0
2020-12-15 15:10:00,483.37,483.81,483.2,483.2,13949.0,483.37,483.81,483.2,483.2,13949.0
2020-12-15 15:20:00,483.18,483.77,483.06,483.29,17452.0,483.18,483.77,483.06,483.29,17452.0
2020-12-15 15:30:00,483.28,483.28,482.29,482.49,33281.0,483.28,483.28,482.29,482.49,33281.0
2020-12-15 15:40:00,482.41,482.98,482.33,482.46,25558.0,482.41,482.98,482.33,482.46,25558.0
2020-12-15 15:50:00,482.42,483.0,481.86,482.64,92829.0,482.42,483.0,481.86,482.64,92829.0
2020-12-16 09:30:00,484.84,487.3,484.79,486.04,79423.0,484.84,487.3,484.79,486.04,79423.0
2020-12-16 09:40:00,486.13,486.23,484.11,485.13,43327.0,486.13,486.23,484.11,485.13,43327.0
2020-12-16 09:50:00,485.05,486.99,484.98,485.45,38420.0,485.05,486.99,484.98,485.45,38420.0
2020-12-16 10:00:00,485.61,485.75,484.82,485.35,29350.0,485.61,485.75,484.82,485.35,29350.0
2020-12-16 10:10:00,485.09,486.44,485.09,486.24,37290.0,485.09,486.44,485.09,486.24,37290.0
2020-12-16 10:20:00,486.24,488.71,485.98,488.02,22259.0,486.24,488.71,485.98,488.02,22259.0
2020-12-16 10:30:00,488.18,489.77,488.02,489.63,32318.0,488.18,489.77,488.02,489.63,32318.0
2020-12-16 10:40:00,489.68,490.96,489.56,490.86,35875.0,489.68,490.96,489.56,490.86,35875.0
2020-12-16 10:50:00,490.92,491.0,488.78,488.96,23494.0,490.92,491.0,488.78,488.96,23494.0
2020-12-16 11:00:00,488.89,489.62,488.68,489.38,22354.0,488.89,489.62,488.68,489.38,22354.0
2020-12-16 11:10:00,489.5,489.89,488.5,489.0,21537.0,489.5,489.89,488.5,489.0,21537.0
2020-12-16 11:20:00,489.2,490.13,488.86,490.04,15469.0,489.2,490.13,488.86,490.04,15469.0
2020-12-16 11:30:00,490.04,490.34,489.52,490.34,14954.0,490.04,490.34,489.52,490.34,14954.0
2020-12-16 11:40:00,490.25,490.42,489.6,490.13,14996.0,490.25,490.42,489.6,490.13,14996.0
2020-12-16 11:50:00,490.15,490.21,489.72,490.06,12017.0,490.15,490.21,489.72,490.06,12017.0
2020-12-16 12:00:00,489.97,490.39,489.6,490.2,16756.0,489.97,490.39,489.6,490.2,16756.0
2020-12-16 12:10:00,490.22,490.98,490.2,490.81,18307.0,490.22,490.98,490.2,490.81,18307.0
2020-12-16 12:20:00,491.0,491.0,490.28,490.64,12001.0,491.0,491.0,490.28,490.64,12001.0
2020-12-16 12:30:00,490.56,490.57,489.64,489.94,8031.0,490.56,490.57,489.64,489.94,8031.0
2020-12-16 12:40:00,489.98,490.06,489.37,489.68,22028.0,489.98,490.06,489.37,489.68,22028.0
2020-12-16 12:50:00,489.54,489.78,489.16,489.69,9703.0,489.54,489.78,489.16,489.69,9703.0
2020-12-16 13:00:00,489.72,489.84,489.24,489.61,17805.0,489.72,489.84,489.24,489.61,17805.0
2020-12-16 13:10:00,489.58,490.19,489.58,490.02,17811.0,489.58,490.19,489.58,490.02,17811.0
2020-12-16 13:20:00,489.89,490.32,489.89,490.11,12795.0,489.89,490.32,489.89,490.11,12795.0
2020-12-16 13:30:00,490.03,490.94,490.03,490.75,4509.0,490.03,490.94,490.03,490.75,4509.0
2020-12-16 13:40:00,490.74,490.95,490.47,490.62,14004.0,490.74,490.95,490.47,490.62,14004.0
2020-12-16 13:50:00,490.55,490.87,490.32,490.6,9821.0,490.55,490.87,490.32,490.6,9821.0
2020-12-16 14:00:00,490.71,490.74,487.64,488.17,22477.0,490.71,490.74,487.64,488.17,22477.0
2020-12-16 14:10:00,488.4,488.56,488.17,488.24,17764.0,488.4,488.56,488.17,488.24,17764.0
2020-12-16 14:20:00,488.34,488.34,487.72,487.89,18296.0,488.34,488.34,487.72,487.89,18296.0
2020-12-16 14:30:00,487.9,489.82,487.89,489.57,17546.0,487.9,489.82,487.89,489.57,17546.0
2020-12-16 14:40:00,489.47,490.13,489.03,489.98,11899.0,489.47,490.13,489.03,489.98,11899.0
2020-12-16 14:50:00,489.94,490.63,489.62,490.44,13960.0,489.94,490.63,489.62,490.44,13960.0
2020-12-16 15:00:00,490.39,490.55,489.73,490.01,20764.0,490.39,490.55,489.73,490.01,20764.0
2020-12-16 15:10:00,490.03,490.45,489.79,490.0,20388.0,490.03,490.45,489.79,490.0,20388.0
2020-12-16 15:20:00,489.94,490.98,489.93,490.87,22137.0,489.94,490.98,489.93,490.87,22137.0
2020-12-16 15:30:00,490.93,490.95,490.49,490.85,39401.0,490.93,490.95,490.49,490.85,39401.0
2020-12-16 15:40:00,490.87,491.5,490.67,490.9,32925.0,490.87,491.5,490.67,490.9,32925.0
2020-12-16 15:50:00,490.82,490.82,489.61,489.91,86157.0,490.82,490.82,489.61,489.91,86157.0
2020-12-17 09:30:00,492.89,494.6,491.58,492.11,123063.0,492.89,494.6,491.58,492.11,123063.0
2020-12-17 09:40:00,492.11,494.5,491.98,494.13,32770.0,492.11,494.5,491.98,494.13,32770.0
2020-12-17 09:50:00,493.98,494.38,492.33,493.11,23127.0,493.98,494.38,492.33,493.11,23127.0
2020-12-17 10:00:00,492.9,493.19,491.13,491.91,23921.0,492.9,493.19,491.13,491.91,23921.0
2020-12-17 10:10:00,491.95,492.51,491.31,492.51,24889.0,491.95,492.51,491.31,492.51,24889.0
2020-12-17 10:20:00,492.61,493.03,492.04,493.02,26372.0,492.61,493.03,492.04,493.02,26372.0
2020-12-17 10:30:00,493.02,494.34,492.53,493.85,37761.0,493.02,494.34,492.53,493.85,37761.0
2020-12-17 10:40:00,493.76,494.79,493.38,493.99,51713.0,493.76,494.79,493.38,493.99,51713.0
2020-12-17 10:50:00,493.92,494.69,493.4,493.4,25951.0,493.92,494.69,493.4,493.4,25951.0
2020-12-17 11:00:00,493.14,494.66,493.12,494.38,9854.0,493.14,494.66,493.12,494.38,9854.0
2020-12-17 11:10:00,494.3,494.75,493.43,493.56,17464.0,494.3,494.75,493.43,493.56,17464.0
2020-12-17 11:20:00,493.55,494.01,493.18,493.98,11780.0,493.55,494.01,493.18,493.98,11780.0
2020-12-17 11:30:00,493.89,494.0,492.39,493.12,18425.0,493.89,494.0,492.39,493.12,18425.0
2020-12-17 11:40:00,493.04,493.04,491.74,491.74,8500.0,493.04,493.04,491.74,491.74,8500.0
2020-12-17 11:50:00,491.43,492.0,490.63,491.84,9843.0,491.43,492.0,490.63,491.84,9843.0
2020-12-17 12:00:00,492.0,492.44,491.38,491.85,14956.0,492.0,492.44,491.38,491.85,14956.0
2020-12-17 12:10:00,491.73,492.34,491.61,492.21,13252.0,491.73,492.34,491.61,492.21,13252.0
2020-12-17 12:20:00,492.17,492.2,491.68,491.85,10986.0,492.17,492.2,491.68,491.85,10986.0
2020-12-17 12:30:00,491.88,491.88,491.15,491.37,11610.0,491.88,491.88,491.15,491.37,11610.0
2020-12-17 12:40:00,491.47,492.65,491.44,492.65,20663.0,491.47,492.65,491.44,492.65,20663.0
2020-12-17 12:50:00,492.63,493.81,492.57,493.0,22103.0,492.63,493.81,492.57,493.0,22103.0
2020-12-17 13:00:00,493.02,493.67,492.89,493.35,13740.0,493.02,493.67,492.89,493.35,13740.0
2020-12-17 13:10:00,493.25,493.76,492.91,493.75,12740.0,493.25,493.76,492.91,493.75,12740.0
2020-12-17 13:20:00,493.82,494.24,493.75,494.04,20939.0,493.82,494.24,493.75,494.04,20939.0
2020-12-17 13:30:00,494.13,495.0,494.09,494.82,13520.0,494.13,495.0,494.09,494.82,13520.0
2020-12-17 13:40:00,494.85,496.05,494.83,496.01,18948.0,494.85,496.05,494.83,496.01,18948.0
2020-12-17 13:50:00,495.93,496.44,495.75,496.26,26768.0,495.93,496.44,495.75,496.26,26768.0
2020-12-17 14:00:00,496.31,496.5,496.08,496.28,20313.0,496.31,496.5,496.08,496.28,20313.0
2020-12-17 14:10:00,496.26,496.93,496.23,496.79,14612.0,496.26,496.93,496.23,496.79,14612.0
2020-12-17 14:20:00,496.83,496.83,496.0,496.15,7787.0,496.83,496.83,496.0,496.15,7787.0
2020-12-17 14:30:00,496.29,496.61,496.0,496.44,10543.0,496.29,496.61,496.0,496.44,10543.0
2020-12-17 14:40:00,496.37,496.83,496.08,496.7,11275.0,496.37,496.83,496.08,496.7,11275.0
2020-12-17 14:50:00,496.69,496.99,495.98,495.98,16212.0,496.69,496.99,495.98,495.98,16212.0
2020-12-17 15:00:00,496.01,496.07,494.43,494.55,27682.0,496.01,496.07,494.43,494.55,27682.0
2020-12-17 15:10:00,494.63,494.7,493.77,493.8,30384.0,494.63,494.7,493.77,493.8,30384.0
2020-12-17 15:20:00,493.96,494.25,493.56,493.59,27779.0,493.96,494.25,493.56,493.59,27779.0
2020-12-17 15:30:00,493.63,494.74,493.07,494.71,31166.0,493.63,494.74,493.07,494.71,31166.0
2020-12-17 15:40:00,494.58,495.09,494.32,494.5,36653.0,494.58,495.09,494.32,494.5,36653.0
2020-12-17 15:50:00,494.64,495.51,494.61,495.46,77048.0,494.64,495.51,494.61,495.46,77048.0
2020-12-18 09:30:00,497.18,498.0,493.57,494.63,465901.0,497.18,498.0,493.57,494.63,465901.0
2020-12-18 09:40:00,494.83,497.1,494.65,496.39,36895.0,494.83,497.1,494.65,496.39,36895.0
2020-12-18 09:50:00,496.36,496.67,495.56,496.3,45792.0,496.36,496.67,495.56,496.3,45792.0
2020-12-18 10:00:00,496.21,496.3,494.55,494.82,50021.0,496.21,496.3,494.55,494.82,50021.0
2020-12-18 10:10:00,495.07,496.15,494.44,496.15,23146.0,495.07,496.15,494.44,496.15,23146.0
2020-12-18 10:20:00,495.97,498.24,495.77,498.0,38523.0,495.97,498.24,495.77,498.0,38523.0
2020-12-18 10:30:00,498.13,498.16,495.98,497.11,22148.0,498.13,498.16,495.98,497.11,22148.0
2020-12-18 10:40:00,497.13,497.52,496.63,497.4,14082.0,497.13,497.52,496.63,497.4,14082.0
2020-12-18 10:50:00,497.49,498.15,497.25,497.86,17651.0,497.49,498.15,497.25,497.86,17651.0
2020-12-18 11:00:00,497.86,498.79,497.69,497.87,18959.0,497.86,498.79,497.69,497.87,18959.0
2020-12-18 11:10:00,497.98,497.98,495.44,495.87,30410.0,497.98,497.98,495.44,495.87,30410.0
2020-12-18 11:20:00,496.0,496.37,495.11,495.96,18138.0,496.0,496.37,495.11,495.96,18138.0
2020-12-18 11:30:00,495.96,496.09,495.12,495.67,20821.0,495.96,496.09,495.12,495.67,20821.0
2020-12-18 11:40:00,495.67,496.97,495.18,496.28,40267.0,495.67,496.97,495.18,496.28,40267.0
2020-12-18 11:50:00,496.28,496.97,496.28,496.44,10840.0,496.28,496.97,496.28,496.44,10840.0
2020-12-18 12:00:00,496.31,497.75,496.31,497.73,15342.0,496.31,497.75,496.31,497.73,15342.0
2020-12-18 12:10:00,497.8,498.93,497.79,498.87,15679.0,497.8,498.93,497.79,498.87,15679.0
2020-12-18 12:20:00,498.87,499.19,498.67,498.91,18596.0,498.87,499.19,498.67,498.91,18596.0
2020-12-18 12:30:00,498.91,499.5,498.58,499.5,15407.0,498.91,499.5,498.58,499.5,15407.0
2020-12-18 12:40:00,499.58,499.58,499.19,499.39,13056.0,499.58,499.58,499.19,499.39,13056.0
2020-12-18 12:50:00,499.38,499.85,499.18,499.77,21043.0,499.38,499.85,499.18,499.77,21043.0
2020-12-18 13:00:00,499.86,500.34,499.58,500.25,51451.0,499.86,500.34,499.58,500.25,51451.0
2020-12-18 13:10:00,500.4,500.8,500.0,500.25,21503.0,500.4,500.8,500.0,500.25,21503.0
2020-12-18 13:20:00,500.08,500.08,498.51,498.69,12982.0,500.08,500.08,498.51,498.69,12982.0
2020-12-18 13:30:00,498.75,499.59,498.17,498.22,28303.0,498.75,499.59,498.17,498.22,28303.0
2020-12-18 13:40:00,498.23,498.84,498.17,498.4,16698.0,498.23,498.84,498.17,498.4,16698.0
2020-12-18 13:50:00,498.45,499.15,498.35,499.15,14700.0,498.45,499.15,498.35,499.15,14700.0
2020-12-18 14:00:00,499.15,499.15,498.43,498.66,10902.0,499.15,499.15,498.43,498.66,10902.0
2020-12-18 14:10:00,498.66,498.67,497.83,498.16,12208.0,498.66,498.67,497.83,498.16,12208.0
2020-12-18 14:20:00,498.25,498.39,497.83,498.0,8771.0,498.25,498.39,497.83,498.0,8771.0
2020-12-18 14:30:00,497.99,498.93,497.96,498.11,49397.0,497.99,498.93,497.96,498.11,49397.0
2020-12-18 14:40:00,498.15,498.4,497.81,498.12,70389.0,498.15,498.4,497.81,498.12,70389.0
2020-12-18 14:50:00,498.21,498.22,496.59,496.85,22177.0,498.21,498.22,496.59,496.85,22177.0
2020-12-18 15:00:00,496.87,497.09,496.31,496.91,17155.0,496.87,497.09,496.31,496.91,17155.0
2020-12-18 15:10:00,496.77,497.65,496.66,497.48,15696.0,496.77,497.65,496.66,497.48,15696.0
2020-12-18 15:20:00,497.58,497.78,496.84,497.51,24276.0,497.58,497.78,496.84,497.51,24276.0
2020-12-18 15:30:00,497.37,498.12,496.77,497.23,27318.0,497.37,498.12,496.77,497.23,27318.0
2020-12-18 15:40:00,497.21,499.0,497.05,498.4,52147.0,497.21,499.0,497.05,498.4,52147.0
2020-12-18 15:50:00,498.18,504.07,497.89,502.88,393503.0,498.18,504.07,497.89,502.88,393503.0
2020-12-21 09:30:00,497.52,502.0,496.5,498.59,124052.0,497.52,502.0,496.5,498.59,124052.0
2020-12-21 09:40:00,498.52,499.55,493.21,493.9,61613.0,498.52,499.55,493.21,493.9,61613.0
2020-12-21 09:50:00,493.89,497.56,493.37,496.71,49059.0,493.89,497.56,493.37,496.71,49059.0
2020-12-21 10:00:00,496.37,497.81,492.74,494.71,44230.0,496.37,497.81,492.74,494.71,44230.0
2020-12-21 10:10:00,494.53,494.75,492.49,492.85,29717.0,494.53,494.75,492.49,492.85,29717.0
2020-12-21 10:20:00,492.93,494.92,492.71,494.72,30706.0,492.93,494.92,492.71,494.72,30706.0
2020-12-21 10:30:00,494.38,494.96,491.54,493.0,19412.0,494.38,494.96,491.54,493.0,19412.0
2020-12-21 10:40:00,492.91,494.05,491.5,492.26,20632.0,492.91,494.05,491.5,492.26,20632.0
2020-12-21 10:50:00,492.12,493.9,491.73,493.0,25146.0,492.12,493.9,491.73,493.0,25146.0
2020-12-21 11:00:00,492.89,494.49,492.83,493.81,23782.0,492.89,494.49,492.83,493.81,23782.0
2020-12-21 11:10:00,493.66,494.19,493.05,493.73,22038.0,493.66,494.19,493.05,493.73,22038.0
2020-12-21 11:20:00,493.78,495.75,493.49,495.75,18719.0,493.78,495.75,493.49,495.75,18719.0
2020-12-21 11:30:00,495.72,496.64,495.45,496.61,15029.0,495.72,496.64,495.45,496.61,15029.0
2020-12-21 11:40:00,496.52,497.07,496.2,497.0,19912.0,496.52,497.07,496.2,497.0,19912.0
2020-12-21 11:50:00,496.83,497.08,496.53,496.92,15690.0,496.83,497.08,496.53,496.92,15690.0
2020-12-21 12:00:00,496.69,497.44,496.68,497.05,15275.0,496.69,497.44,496.68,497.05,15275.0
2020-12-21 12:10:00,497.27,497.53,495.68,495.68,21271.0,497.27,497.53,495.68,495.68,21271.0
2020-12-21 12:20:00,495.89,497.3,495.8,496.96,21171.0,495.89,497.3,495.8,496.96,21171.0
2020-12-21 12:30:00,497.21,498.2,497.16,497.98,17864.0,497.21,498.2,497.16,497.98,17864.0
2020-12-21 12:40:00,498.02,498.55,497.8,498.44,8437.0,498.02,498.55,497.8,498.44,8437.0
2020-12-21 12:50:00,498.51,499.76,498.51,499.1,11426.0,498.51,499.76,498.51,499.1,11426.0
2020-12-21 13:00:00,499.13,499.64,498.61,499.46,18651.0,499.13,499.64,498.61,499.46,18651.0
2020-12-21 13:10:00,499.42,499.96,499.29,499.91,7888.0,499.42,499.96,499.29,499.91,7888.0
2020-12-21 13:20:00,499.88,500.11,499.5,500.04,12702.0,499.88,500.11,499.5,500.04,12702.0
2020-12-21 13:30:00,499.97,500.73,499.97,500.41,14064.0,499.97,500.73,499.97,500.41,14064.0
2020-12-21 13:40:00,500.3,500.73,500.18,500.36,13642.0,500.3,500.73,500.18,500.36,13642.0
2020-12-21 13:50:00,500.67,501.41,500.44,500.84,16695.0,500.67,501.41,500.44,500.84,16695.0
2020-12-21 14:00:00,500.84,501.16,500.47,500.6,19234.0,500.84,501.16,500.47,500.6,19234.0
2020-12-21 14:10:00,500.43,500.96,500.27,500.71,10924.0,500.43,500.96,500.27,500.71,10924.0
2020-12-21 14:20:00,500.57,500.74,499.85,500.47,11438.0,500.57,500.74,499.85,500.47,11438.0
2020-12-21 14:30:00,500.48,500.96,500.08,500.47,11557.0,500.48,500.96,500.08,500.47,11557.0
2020-12-21 14:40:00,500.57,500.69,500.15,500.34,7752.0,500.57,500.69,500.15,500.34,7752.0
2020-12-21 14:50:00,500.25,500.43,499.73,499.81,15675.0,500.25,500.43,499.73,499.81,15675.0
2020-12-21 15:00:00,499.9,500.3,499.43,499.58,14673.0,499.9,500.3,499.43,499.58,14673.0
2020-12-21 15:10:00,499.6,500.14,499.34,499.96,16939.0,499.6,500.14,499.34,499.96,16939.0
2020-12-21 15:20:00,499.88,500.01,499.3,499.34,11994.0,499.88,500.01,499.3,499.34,11994.0
2020-12-21 15:30:00,499.25,499.39,497.89,498.53,26989.0,499.25,499.39,497.89,498.53,26989.0
2020-12-21 15:40:00,498.63,498.69,497.47,497.47,19196.0,498.63,498.69,497.47,497.47,19196.0
2020-12-21 15:50:00,497.6,498.66,496.67,498.23,88454.0,497.6,498.66,496.67,498.23,88454.0
2020-12-22 09:30:00,498.34,499.01,495.83,497.92,80415.0,498.34,499.01,495.83,497.92,80415.0
2020-12-22 09:40:00,498.12,501.34,497.65,500.76,34412.0,498.12,501.34,497.65,500.76,34412.0
2020-12-22 09:50:00,501.34,503.35,500.8,501.93,29283.0,501.34,503.35,500.8,501.93,29283.0
2020-12-22 10:00:00,501.98,502.62,501.14,501.55,15142.0,501.98,502.62,501.14,501.55,15142.0
2020-12-22 10:10:00,501.43,501.43,498.75,498.85,25811.0,501.43,501.43,498.75,498.85,25811.0
2020-12-22 10:20:00,498.83,501.02,498.27,500.75,23530.0,498.83,501.02,498.27,500.75,23530.0
2020-12-22 10:30:00,501.01,503.0,501.0,502.77,24877.0,501.01,503.0,501.0,502.77,24877.0
2020-12-22 10:40:00,502.79,503.0,500.63,500.73,16390.0,502.79,503.0,500.63,500.73,16390.0
2020-12-22 10:50:00,500.44,502.43,500.32,501.72,8972.0,500.44,502.43,500.32,501.72,8972.0
2020-12-22 11:00:00,501.75,503.25,501.08,503.19,23134.0,501.75,503.25,501.08,503.19,23134.0
2020-12-22 11:10:00,503.27,504.42,503.27,504.42,19367.0,503.27,504.42,503.27,504.42,19367.0
2020-12-22 11:20:00,504.5,504.61,503.46,503.76,17404.0,504.5,504.61,503.46,503.76,17404.0
2020-12-22 11:30:00,503.7,503.7,500.38,500.81,27769.0,503.7,503.7,500.38,500.81,27769.0
2020-12-22 11:40:00,501.02,501.41,499.61,500.92,18721.0,501.02,501.41,499.61,500.92,18721.0
2020-12-22 11:50:00,500.7,502.34,500.33,502.33,17222.0,500.7,502.34,500.33,502.33,17222.0
2020-12-22 12:00:00,502.4,503.03,502.2,502.77,10520.0,502.4,503.03,502.2,502.77,10520.0
2020-12-22 12:10:00,502.79,503.77,502.68,503.01,8089.0,502.79,503.77,502.68,503.01,8089.0
2020-12-22 12:20:00,503.32,503.7,503.06,503.62,12110.0,503.32,503.7,503.06,503.62,12110.0
2020-12-22 12:30:00,503.63,504.26,503.53,503.75,10625.0,503.63,504.26,503.53,503.75,10625.0
2020-12-22 12:40:00,503.72,504.36,503.57,504.11,7693.0,503.72,504.36,503.57,504.11,7693.0
2020-12-22 12:50:00,504.13,504.13,503.57,503.95,6240.0,504.13,504.13,503.57,503.95,6240.0
2020-12-22 13:00:00,504.13,505.12,504.07,504.3,32546.0,504.13,505.12,504.07,504.3,32546.0
2020-12-22 13:10:00,504.22,504.71,504.01,504.6,11857.0,504.22,504.71,504.01,504.6,11857.0
2020-12-22 13:20:00,504.66,504.83,504.53,504.65,10254.0,504.66,504.83,504.53,504.65,10254.0
2020-12-22 13:30:00,504.68,506.25,504.68,506.19,23494.0,504.68,506.25,504.68,506.19,23494.0
2020-12-22 13:40:00,506.18,506.25,504.59,504.75,12979.0,506.18,506.25,504.59,504.75,12979.0
2020-12-22 13:50:00,504.81,505.98,504.75,505.98,14923.0,504.81,505.98,504.75,505.98,14923.0
2020-12-22 14:00:00,505.79,506.61,505.78,506.19,20897.0,505.79,506.61,505.78,506.19,20897.0
2020-12-22 14:10:00,506.24,506.92,506.02,506.83,13918.0,506.24,506.92,506.02,506.83,13918.0
2020-12-22 14:20:00,506.77,506.9,506.34,506.34,9961.0,506.77,506.9,506.34,506.34,9961.0
2020-12-22 14:30:00,506.36,506.44,504.34,504.44,20845.0,506.36,506.44,504.34,504.44,20845.0
2020-12-22 14:40:00,504.27,504.75,504.01,504.67,8976.0,504.27,504.75,504.01,504.67,8976.0
2020-12-22 14:50:00,504.58,504.84,503.81,504.3,14816.0,504.58,504.84,503.81,504.3,14816.0
2020-12-22 15:00:00,504.38,504.61,503.24,503.24,15968.0,504.38,504.61,503.24,503.24,15968.0
2020-12-22 15:10:00,503.29,504.24,503.11,504.06,21914.0,503.29,504.24,503.11,504.06,21914.0
2020-12-22 15:20:00,504.01,504.28,503.46,503.5,24151.0,504.01,504.28,503.46,503.5,24151.0
2020-12-22 15:30:00,503.41,503.5,502.74,502.98,25061.0,503.41,503.5,502.74,502.98,25061.0
2020-12-22 15:40:00,502.88,504.06,502.57,502.98,33875.0,502.88,504.06,502.57,502.98,33875.0
2020-12-22 15:50:00,503.03,504.42,502.89,504.17,97193.0,503.03,504.42,502.89,504.17,97193.0
2020-12-23 09:30:00,506.0,506.0,501.78,502.67,66740.0,506.0,506.0,501.78,502.67,66740.0
2020-12-23 09:40:00,502.21,502.35,499.16,499.68,30286.0,502.21,502.35,499.16,499.68,30286.0
2020-12-23 09:50:00,499.91,501.0,498.66,500.44,26837.0,499.91,501.0,498.66,500.44,26837.0
2020-12-23 10:00:00,500.98,501.82,499.01,500.33,22950.0,500.98,501.82,499.01,500.33,22950.0
2020-12-23 10:10:00,500.29,500.63,499.61,499.93,18026.0,500.29,500.63,499.61,499.93,18026.0
2020-12-23 10:20:00,500.09,501.23,500.02,500.87,12552.0,500.09,501.23,500.02,500.87,12552.0
2020-12-23 10:30:00,500.87,501.93,500.65,501.32,16840.0,500.87,501.93,500.65,501.32,16840.0
2020-12-23 10:40:00,501.41,502.0,500.95,501.51,19009.0,501.41,502.0,500.95,501.51,19009.0
2020-12-23 10:50:00,501.63,502.21,500.56,502.04,14103.0,501.63,502.21,500.56,502.04,14103.0
2020-12-23 11:00:00,502.12,502.47,501.35,501.7,14075.0,502.12,502.47,501.35,501.7,14075.0
2020-12-23 11:10:00,501.62,501.72,500.56,500.69,13915.0,501.62,501.72,500.56,500.69,13915.0
2020-12-23 11:20:00,500.68,501.21,500.08,500.82,10904.0,500.68,501.21,500.08,500.82,10904.0
2020-12-23 11:30:00,500.98,501.35,500.51,501.08,5774.0,500.98,501.35,500.51,501.08,5774.0
2020-12-23 11:40:00,501.22,501.69,500.61,501.06,8053.0,501.22,501.69,500.61,501.06,8053.0
2020-12-23 11:50:00,501.06,501.83,501.03,501.62,8174.0,501.06,501.83,501.03,501.62,8174.0
2020-12-23 12:00:00,501.79,502.03,501.2,501.64,9871.0,501.79,502.03,501.2,501.64,9871.0
2020-12-23 12:10:00,501.75,502.39,501.55,502.15,4806.0,501.75,502.39,501.55,502.15,4806.0
2020-12-23 12:20:00,502.14,502.16,501.67,502.1,5939.0,502.14,502.16,501.67,502.1,5939.0
2020-12-23 12:30:00,502.15,502.74,501.7,501.7,6570.0,502.15,502.74,501.7,501.7,6570.0
2020-12-23 12:40:00,501.65,501.86,501.07,501.15,6290.0,501.65,501.86,501.07,501.15,6290.0
2020-12-23 12:50:00,501.41,501.41,500.91,501.26,4696.0,501.41,501.41,500.91,501.26,4696.0
2020-12-23 13:00:00,501.23,502.43,501.01,502.3,4109.0,501.23,502.43,501.01,502.3,4109.0
2020-12-23 13:10:00,502.27,502.27,500.93,500.96,10749.0,502.27,502.27,500.93,500.96,10749.0
2020-12-23 13:20:00,500.93,502.14,500.85,502.13,21046.0,500.93,502.14,500.85,502.13,21046.0
2020-12-23 13:30:00,501.95,502.25,501.8,502.18,11855.0,501.95,502.25,501.8,502.18,11855.0
2020-12-23 13:40:00,502.19,502.34,501.5,501.95,8780.0,502.19,502.34,501.5,501.95,8780.0
2020-12-23 13:50:00,501.88,501.99,501.23,501.23,14016.0,501.88,501.99,501.23,501.23,14016.0
2020-12-23 14:00:00,501.19,501.26,500.79,500.93,11936.0,501.19,501.26,500.79,500.93,11936.0
2020-12-23 14:10:00,500.91,501.1,500.37,500.7,11772.0,500.91,501.1,500.37,500.7,11772.0
2020-12-23 14:20:00,500.63,500.89,500.6,500.69,11282.0,500.63,500.89,500.6,500.69,11282.0
2020-12-23 14:30:00,500.73,501.06,500.7,501.05,13782.0,500.73,501.06,500.7,501.05,13782.0
2020-12-23 14:40:00,500.92,500.95,500.1,500.4,11237.0,500.92,500.95,500.1,500.4,11237.0
2020-12-23 14:50:00,500.36,500.52,500.07,500.07,12621.0,500.36,500.52,500.07,500.07,12621.0
2020-12-23 15:00:00,500.11,500.28,499.95,500.17,14551.0,500.11,500.28,499.95,500.17,14551.0
2020-12-23 15:10:00,500.27,501.03,500.24,500.91,12966.0,500.27,501.03,500.24,500.91,12966.0
2020-12-23 15:20:00,500.97,501.05,499.7,499.92,14331.0,500.97,501.05,499.7,499.92,14331.0
2020-12-23 15:30:00,499.93,500.07,499.31,499.39,15648.0,499.93,500.07,499.31,499.39,15648.0
2020-12-23 15:40:00,499.4,499.76,499.07,499.14,25629.0,499.4,499.76,499.07,499.14,25629.0
2020-12-23 15:50:00,499.33,499.33,496.59,496.91,106675.0,499.33,499.33,496.59,496.91,106675.0
2020-12-24 09:30:00,499.16,502.94,498.63,502.94,44230.0,499.16,502.94,498.63,502.94,44230.0
2020-12-24 09:40:00,503.0,503.01,501.75,502.13,13583.0,503.0,503.01,501.75,502.13,13583.0
2020-12-24 09:50:00,502.3,502.49,500.43,500.63,15424.0,502.3,502.49,500.43,500.63,15424.0
2020-12-24 10:00:00,500.76,501.2,499.06,499.47,9128.0,500.76,501.2,499.06,499.47,9128.0
2020-12-24 10:10:00,499.65,499.67,498.04,498.42,8493.0,499.65,499.67,498.04,498.42,8493.0
2020-12-24 10:20:00,498.45,499.43,498.05,498.81,8181.0,498.45,499.43,498.05,498.81,8181.0
2020-12-24 10:30:00,498.84,500.61,498.83,499.82,11762.0,498.84,500.61,498.83,499.82,11762.0
2020-12-24 10:40:00,499.62,499.7,499.0,499.45,9256.0,499.62,499.7,499.0,499.45,9256.0
2020-12-24 10:50:00,499.4,499.5,497.52,497.52,15518.0,499.4,499.5,497.52,497.52,15518.0
2020-12-24 11:00:00,497.35,498.34,497.28,497.95,9687.0,497.35,498.34,497.28,497.95,9687.0
2020-12-24 11:10:00,498.17,498.65,497.96,498.2,12577.0,498.17,498.65,497.96,498.2,12577.0
2020-12-24 11:20:00,498.46,498.58,497.96,497.96,6734.0,498.46,498.58,497.96,497.96,6734.0
2020-12-24 11:30:00,497.89,499.2,497.84,498.28,6565.0,497.89,499.2,497.84,498.28,6565.0
2020-12-24 11:40:00,498.3,498.59,497.7,497.97,6260.0,498.3,498.59,497.7,497.97,6260.0
2020-12-24 11:50:00,498.0,498.19,497.79,497.99,5904.0,498.0,498.19,497.79,497.99,5904.0
2020-12-24 12:00:00,498.02,498.24,497.58,498.22,13887.0,498.02,498.24,497.58,498.22,13887.0
2020-12-24 12:10:00,498.29,499.2,498.2,498.97,8029.0,498.29,499.2,498.2,498.97,8029.0
2020-12-24 12:20:00,498.85,499.81,498.37,499.81,9904.0,498.85,499.81,498.37,499.81,9904.0
2020-12-24 12:30:00,499.83,499.84,498.85,498.85,10433.0,499.83,499.84,498.85,498.85,10433.0
2020-12-24 12:40:00,499.22,499.47,498.9,499.45,9921.0,499.22,499.47,498.9,499.45,9921.0
2020-12-24 12:50:00,499.52,500.31,499.3,499.67,28205.0,499.52,500.31,499.3,499.67,28205.0
2020-12-28 09:30:00,505.61,506.04,501.88,502.49,62738.0,505.61,506.04,501.88,502.49,62738.0
2020-12-28 09:40:00,502.63,503.12,499.22,500.01,34212.0,502.63,503.12,499.22,500.01,34212.0
2020-12-28 09:50:00,499.6,501.19,499.5,500.35,28367.0,499.6,501.19,499.5,500.35,28367.0
2020-12-28 10:00:00,500.13,500.78,497.7,498.48,34556.0,500.13,500.78,497.7,498.48,34556.0
2020-12-28 10:10:00,498.43,498.86,497.04,497.44,25878.0,498.43,498.86,497.04,497.44,25878.0
2020-12-28 10:20:00,497.24,498.72,497.03,497.92,17938.0,497.24,498.72,497.03,497.92,17938.0
2020-12-28 10:30:00,498.0,500.12,498.0,499.92,16024.0,498.0,500.12,498.0,499.92,16024.0
2020-12-28 10:40:00,499.96,500.44,499.4,499.97,16547.0,499.96,500.44,499.4,499.97,16547.0
2020-12-28 10:50:00,499.88,499.93,499.2,499.7,17751.0,499.88,499.93,499.2,499.7,17751.0
2020-12-28 11:00:00,499.66,500.81,499.6,499.63,11155.0,499.66,500.81,499.6,499.63,11155.0
2020-12-28 11:10:00,499.59,499.82,498.54,499.11,20031.0,499.59,499.82,498.54,499.11,20031.0
2020-12-28 11:20:00,499.09,499.85,498.97,499.8,6154.0,499.09,499.85,498.97,499.8,6154.0
2020-12-28 11:30:00,499.77,499.82,498.73,499.12,5029.0,499.77,499.82,498.73,499.12,5029.0
2020-12-28 11:40:00,499.27,499.33,498.35,498.4,11427.0,499.27,499.33,498.35,498.4,11427.0
2020-12-28 11:50:00,498.47,498.54,498.09,498.54,7436.0,498.47,498.54,498.09,498.54,7436.0
2020-12-28 12:00:00,498.48,498.48,497.58,498.07,8176.0,498.48,498.48,497.58,498.07,8176.0
2020-12-28 12:10:00,497.76,498.1,497.24,498.04,10661.0,497.76,498.1,497.24,498.04,10661.0
2020-12-28 12:20:00,498.14,498.16,497.66,498.1,7292.0,498.14,498.16,497.66,498.1,7292.0
2020-12-28 12:30:00,498.17,498.17,497.72,497.86,10966.0,498.17,498.17,497.72,497.86,10966.0
2020-12-28 12:40:00,497.86,497.86,496.81,497.63,15245.0,497.86,497.86,496.81,497.63,15245.0
2020-12-28 12:50:00,497.6,498.46,497.6,498.12,22054.0,497.6,498.46,497.6,498.12,22054.0
2020-12-28 13:00:00,497.97,498.17,497.53,497.53,12549.0,497.97,498.17,497.53,497.53,12549.0
2020-12-28 13:10:00,497.47,498.26,497.47,497.98,8267.0,497.47,498.26,497.47,497.98,8267.0
2020-12-28 13:20:00,498.09,498.96,498.09,498.96,10743.0,498.09,498.96,498.09,498.96,10743.0
2020-12-28 13:30:00,498.89,499.45,498.72,499.45,10824.0,498.89,499.45,498.72,499.45,10824.0
2020-12-28 13:40:00,499.12,499.77,499.11,499.72,6775.0,499.12,499.77,499.11,499.72,6775.0
2020-12-28 13:50:00,499.7,499.96,499.58,499.81,7675.0,499.7,499.96,499.58,499.81,7675.0
2020-12-28 14:00:00,499.91,500.21,499.62,499.87,7525.0,499.91,500.21,499.62,499.87,7525.0
2020-12-28 14:10:00,499.89,500.04,499.63,499.91,8640.0,499.89,500.04,499.63,499.91,8640.0
2020-12-28 14:20:00,499.92,499.96,499.6,499.62,7464.0,499.92,499.96,499.6,499.62,7464.0
2020-12-28 14:30:00,499.73,499.92,499.55,499.63,8673.0,499.73,499.92,499.55,499.63,8673.0
2020-12-28 14:40:00,499.66,499.79,499.25,499.41,10487.0,499.66,499.79,499.25,499.41,10487.0
2020-12-28 14:50:00,499.49,499.88,499.36,499.88,11553.0,499.49,499.88,499.36,499.88,11553.0
2020-12-28 15:00:00,499.78,500.16,499.5,499.65,15042.0,499.78,500.16,499.5,499.65,15042.0
2020-12-28 15:10:00,499.87,499.87,499.09,499.29,18189.0,499.87,499.87,499.09,499.29,18189.0
2020-12-28 15:20:00,499.37,499.38,498.24,498.35,10639.0,499.37,499.38,498.24,498.35,10639.0
2020-12-28 15:30:00,498.43,499.25,498.01,498.14,20619.0,498.43,499.25,498.01,498.14,20619.0
2020-12-28 15:40:00,498.12,498.6,497.45,498.36,40081.0,498.12,498.6,497.45,498.36,40081.0
2020-12-28 15:50:00,498.56,499.29,498.28,499.13,57338.0,498.56,499.29,498.28,499.13,57338.0
2020-12-29 09:30:00,501.63,503.76,501.0,503.41,48895.0,501.63,503.76,501.0,503.41,48895.0
2020-12-29 09:40:00,503.75,505.35,503.19,503.87,35149.0,503.75,505.35,503.19,503.87,35149.0
2020-12-29 09:50:00,503.91,504.97,501.13,502.21,20520.0,503.91,504.97,501.13,502.21,20520.0
2020-12-29 10:00:00,502.13,502.25,500.7,501.44,18018.0,502.13,502.25,500.7,501.44,18018.0
2020-12-29 10:10:00,501.13,501.36,499.74,500.63,19868.0,501.13,501.36,499.74,500.63,19868.0
2020-12-29 10:20:00,500.79,504.05,500.6,503.3,31439.0,500.79,504.05,500.6,503.3,31439.0
2020-12-29 10:30:00,503.45,504.32,502.83,502.84,16553.0,503.45,504.32,502.83,502.84,16553.0
2020-12-29 10:40:00,502.5,503.96,502.49,503.58,12793.0,502.5,503.96,502.49,503.58,12793.0
2020-12-29 10:50:00,503.64,504.6,502.72,503.79,13995.0,503.64,504.6,502.72,503.79,13995.0
2020-12-29 11:00:00,504.09,504.79,503.45,504.03,17973.0,504.09,504.79,503.45,504.03,17973.0
2020-12-29 11:10:00,503.8,503.95,501.82,502.47,9969.0,503.8,503.95,501.82,502.47,9969.0
2020-12-29 11:20:00,502.42,503.96,502.27,503.34,19405.0,502.42,503.96,502.27,503.34,19405.0
2020-12-29 11:30:00,503.27,503.87,502.95,503.61,8325.0,503.27,503.87,502.95,503.61,8325.0
2020-12-29 11:40:00,503.42,503.42,502.48,502.99,5953.0,503.42,503.42,502.48,502.99,5953.0
2020-12-29 11:50:00,502.84,502.84,501.9,502.51,5848.0,502.84,502.84,501.9,502.51,5848.0
2020-12-29 12:00:00,502.39,502.66,501.65,502.66,10232.0,502.39,502.66,501.65,502.66,10232.0
2020-12-29 12:10:00,502.62,502.68,501.82,501.98,9715.0,502.62,502.68,501.82,501.98,9715.0
2020-12-29 12:20:00,501.85,502.28,501.37,501.77,9845.0,501.85,502.28,501.37,501.77,9845.0
2020-12-29 12:30:00,501.78,502.5,501.29,501.82,14624.0,501.78,502.5,501.29,501.82,14624.0
2020-12-29 12:40:00,501.91,502.09,500.83,501.44,14431.0,501.91,502.09,500.83,501.44,14431.0
2020-12-29 12:50:00,501.3,502.24,501.08,502.24,5980.0,501.3,502.24,501.08,502.24,5980.0
2020-12-29 13:00:00,501.98,502.45,501.85,502.11,8467.0,501.98,502.45,501.85,502.11,8467.0
2020-12-29 13:10:00,502.08,502.5,501.89,502.5,6334.0,502.08,502.5,501.89,502.5,6334.0
2020-12-29 13:20:00,502.62,503.0,502.61,502.85,4045.0,502.62,503.0,502.61,502.85,4045.0
2020-12-29 13:30:00,502.85,503.35,502.07,502.08,4598.0,502.85,503.35,502.07,502.08,4598.0
2020-12-29 13:40:00,502.13,502.55,501.94,501.94,2486.0,502.13,502.55,501.94,501.94,2486.0
2020-12-29 13:50:00,501.71,502.59,501.61,502.33,6961.0,501.71,502.59,501.61,502.33,6961.0
2020-12-29 14:00:00,502.39,502.39,501.62,501.64,5396.0,502.39,502.39,501.62,501.64,5396.0
2020-12-29 14:10:00,501.58,501.95,501.53,501.64,7722.0,501.58,501.95,501.53,501.64,7722.0
2020-12-29 14:20:00,501.6,501.71,501.18,501.6,4628.0,501.6,501.71,501.18,501.6,4628.0
2020-12-29 14:30:00,501.54,501.6,501.18,501.59,4811.0,501.54,501.6,501.18,501.59,4811.0
2020-12-29 14:40:00,501.5,501.5,500.92,501.05,5332.0,501.5,501.5,500.92,501.05,5332.0
2020-12-29 14:50:00,501.2,501.75,501.2,501.65,5892.0,501.2,501.75,501.2,501.65,5892.0
2020-12-29 15:00:00,501.61,501.73,501.26,501.42,9607.0,501.61,501.73,501.26,501.42,9607.0
2020-12-29 15:10:00,501.45,502.12,501.45,502.12,12753.0,501.45,502.12,501.45,502.12,12753.0
2020-12-29 15:20:00,502.12,502.57,501.87,502.37,15157.0,502.12,502.57,501.87,502.37,15157.0
2020-12-29 15:30:00,502.37,502.37,501.57,501.85,13838.0,502.37,502.37,501.57,501.85,13838.0
2020-12-29 15:40:00,501.75,502.37,501.4,501.8,16686.0,501.75,502.37,501.4,501.8,16686.0
2020-12-29 15:50:00,501.91,502.53,501.79,502.48,71913.0,501.91,502.53,501.79,502.48,71913.0
2020-12-30 09:30:00,503.05,504.37,498.21,498.37,85155.0,503.05,504.37,498.21,498.37,85155.0
2020-12-30 09:40:00,498.69,499.0,496.55,496.83,29899.0,498.69,499.0,496.55,496.83,29899.0
2020-12-30 09:50:00,496.91,499.49,496.77,499.4,18645.0,496.91,499.49,496.77,499.4,18645.0
2020-12-30 10:00:00,499.47,499.52,497.39,497.95,17753.0,499.47,499.52,497.39,497.95,17753.0
2020-12-30 10:10:00,498.26,498.76,497.18,498.29,28312.0,498.26,498.76,497.18,498.29,28312.0
2020-12-30 10:20:00,498.29,498.61,497.01,497.79,17001.0,498.29,498.61,497.01,497.79,17001.0
2020-12-30 10:30:00,497.97,498.47,496.32,496.9,21555.0,497.97,498.47,496.32,496.9,21555.0
2020-12-30 10:40:00,496.84,497.85,496.5,497.83,19335.0,496.84,497.85,496.5,497.83,19335.0
2020-12-30 10:50:00,497.92,498.07,497.03,497.97,23792.0,497.92,498.07,497.03,497.97,23792.0
2020-12-30 11:00:00,498.27,498.43,497.6,497.92,14667.0,498.27,498.43,497.6,497.92,14667.0
2020-12-30 11:10:00,498.05,498.41,497.3,498.19,17135.0,498.05,498.41,497.3,498.19,17135.0
2020-12-30 11:20:00,498.19,498.85,497.65,498.65,13829.0,498.19,498.85,497.65,498.65,13829.0
2020-12-30 11:30:00,498.77,499.57,498.65,499.49,12204.0,498.77,499.57,498.65,499.49,12204.0
2020-12-30 11:40:00,499.42,499.42,498.45,498.63,17059.0,499.42,499.42,498.45,498.63,17059.0
2020-12-30 11:50:00,498.45,499.53,498.44,498.94,10952.0,498.45,499.53,498.44,498.94,10952.0
2020-12-30 12:00:00,498.78,499.44,498.77,499.26,19953.0,498.78,499.44,498.77,499.26,19953.0
2020-12-30 12:10:00,499.24,499.63,498.84,499.45,18383.0,499.24,499.63,498.84,499.45,18383.0
2020-12-30 12:20:00,499.43,499.65,498.91,499.41,18119.0,499.43,499.65,498.91,499.41,18119.0
2020-12-30 12:30:00,499.44,499.44,498.84,498.89,10313.0,499.44,499.44,498.84,498.89,10313.0
2020-12-30 12:40:00,498.79,498.85,497.68,498.27,16565.0,498.79,498.85,497.68,498.27,16565.0
2020-12-30 12:50:00,498.31,498.91,498.31,498.65,13874.0,498.31,498.91,498.31,498.65,13874.0
2020-12-30 13:00:00,498.7,499.37,498.7,498.86,14741.0,498.7,499.37,498.7,498.86,14741.0
2020-12-30 13:10:00,498.87,498.92,498.47,498.78,11709.0,498.87,498.92,498.47,498.78,11709.0
2020-12-30 13:20:00,498.87,499.08,498.25,498.26,13958.0,498.87,499.08,498.25,498.26,13958.0
2020-12-30 13:30:00,498.25,499.55,498.23,499.55,15040.0,498.25,499.55,498.23,499.55,15040.0
2020-12-30 13:40:00,499.45,499.94,499.1,499.15,13272.0,499.45,499.94,499.1,499.15,13272.0
2020-12-30 13:50:00,499.07,499.33,498.26,498.35,16154.0,499.07,499.33,498.26,498.35,16154.0
2020-12-30 14:00:00,498.32,498.43,498.03,498.26,23336.0,498.32,498.43,498.03,498.26,23336.0
2020-12-30 14:10:00,498.18,498.19,497.77,498.07,10944.0,498.18,498.19,497.77,498.07,10944.0
2020-12-30 14:20:00,498.12,498.53,498.1,498.37,14314.0,498.12,498.53,498.1,498.37,14314.0
2020-12-30 14:30:00,498.5,498.65,497.81,498.38,9005.0,498.5,498.65,497.81,498.38,9005.0
2020-12-30 14:40:00,498.3,498.93,498.2,498.8,9298.0,498.3,498.93,498.2,498.8,9298.0
2020-12-30 14:50:00,498.79,499.02,498.19,499.02,8572.0,498.79,499.02,498.19,499.02,8572.0
2020-12-30 15:00:00,499.08,499.1,498.12,498.65,10875.0,499.08,499.1,498.12,498.65,10875.0
2020-12-30 15:10:00,498.65,498.65,498.02,498.06,7196.0,498.65,498.65,498.02,498.06,7196.0
2020-12-30 15:20:00,498.0,498.83,497.55,498.34,19780.0,498.0,498.83,497.55,498.34,19780.0
2020-12-30 15:30:00,498.15,498.33,497.59,498.26,12230.0,498.15,498.33,497.59,498.26,12230.0
2020-12-30 15:40:00,498.29,498.3,497.38,497.63,20540.0,498.29,498.3,497.38,497.63,20540.0
2020-12-30 15:50:00,497.77,498.82,496.76,497.05,112212.0,497.77,498.82,496.76,497.05,112212.0
2020-12-31 09:30:00,497.69,499.45,497.51,499.45,29092.0,497.69,499.45,497.51,499.45,29092.0
2020-12-31 09:40:00,499.45,500.0,498.07,498.25,13145.0,499.45,500.0,498.07,498.25,13145.0
2020-12-31 09:50:00,498.25,499.59,497.82,499.59,42891.0,498.25,499.59,497.82,499.59,42891.0
2020-12-31 10:00:00,499.55,500.0,499.13,499.86,28373.0,499.55,500.0,499.13,499.86,28373.0
2020-12-31 10:10:00,499.85,500.25,499.39,499.79,13804.0,499.85,500.25,499.39,499.79,13804.0
2020-12-31 10:20:00,499.54,499.8,498.71,499.07,7920.0,499.54,499.8,498.71,499.07,7920.0
2020-12-31 10:30:00,498.98,499.17,497.2,497.48,9782.0,498.98,499.17,497.2,497.48,9782.0
2020-12-31 10:40:00,497.5,498.19,497.35,497.35,8632.0,497.5,498.19,497.35,497.35,8632.0
2020-12-31 10:50:00,497.45,497.74,497.22,497.32,9606.0,497.45,497.74,497.22,497.32,9606.0
2020-12-31 11:00:00,497.31,498.0,496.77,497.07,16867.0,497.31,498.0,496.77,497.07,16867.0
2020-12-31 11:10:00,497.14,497.23,496.67,497.03,11500.0,497.14,497.23,496.67,497.03,11500.0
2020-12-31 11:20:00,497.06,497.12,496.72,496.78,10082.0,497.06,497.12,496.72,496.78,10082.0
2020-12-31 11:30:00,496.83,496.96,496.24,496.65,14403.0,496.83,496.96,496.24,496.65,14403.0
2020-12-31 11:40:00,496.51,496.52,496.0,496.23,8581.0,496.51,496.52,496.0,496.23,8581.0
2020-12-31 11:50:00,496.17,496.17,494.89,495.13,27913.0,496.17,496.17,494.89,495.13,27913.0
2020-12-31 12:00:00,495.17,496.3,495.09,496.01,7998.0,495.17,496.3,495.09,496.01,7998.0
2020-12-31 12:10:00,495.88,496.01,495.49,495.78,7834.0,495.88,496.01,495.49,495.78,7834.0
2020-12-31 12:20:00,495.88,496.37,495.52,495.66,8230.0,495.88,496.37,495.52,495.66,8230.0
2020-12-31 12:30:00,495.7,495.91,495.36,495.81,6599.0,495.7,495.91,495.36,495.81,6599.0
2020-12-31 12:40:00,495.93,496.44,495.75,496.3,12045.0,495.93,496.44,495.75,496.3,12045.0
2020-12-31 12:50:00,496.28,497.0,496.12,496.75,7096.0,496.28,497.0,496.12,496.75,7096.0
2020-12-31 13:00:00,496.56,496.79,496.32,496.4,2870.0,496.56,496.79,496.32,496.4,2870.0
2020-12-31 13:10:00,496.4,496.43,496.09,496.14,4269.0,496.4,496.43,496.09,496.14,4269.0
2020-12-31 13:20:00,496.07,496.43,496.02,496.03,5557.0,496.07,496.43,496.02,496.03,5557.0
2020-12-31 13:30:00,496.0,496.95,495.94,496.95,4228.0,496.0,496.95,495.94,496.95,4228.0
2020-12-31 13:40:00,497.02,497.04,496.63,496.86,6062.0,497.02,497.04,496.63,496.86,6062.0
2020-12-31 13:50:00,496.86,497.41,496.85,496.91,9373.0,496.86,497.41,496.85,496.91,9373.0
2020-12-31 14:00:00,496.81,496.81,496.05,496.59,13511.0,496.81,496.81,496.05,496.59,13511.0
2020-12-31 14:10:00,496.3,496.53,495.88,496.45,15817.0,496.3,496.53,495.88,496.45,15817.0
2020-12-31 14:20:00,496.51,496.51,495.9,496.36,12154.0,496.51,496.51,495.9,496.36,12154.0
2020-12-31 14:30:00,496.61,497.29,496.6,497.13,5085.0,496.61,497.29,496.6,497.13,5085.0
2020-12-31 14:40:00,497.02,497.51,497.0,497.5,3809.0,497.02,497.51,497.0,497.5,3809.0
2020-12-31 14:50:00,497.52,497.7,497.13,497.69,8295.0,497.52,497.7,497.13,497.69,8295.0
2020-12-31 15:00:00,497.68,498.13,497.66,498.05,12049.0,497.68,498.13,497.66,498.05,12049.0
2020-12-31 15:10:00,498.03,498.44,497.88,497.88,18287.0,498.03,498.44,497.88,497.88,18287.0
2020-12-31 15:20:00,498.02,498.16,497.64,497.97,8869.0,498.02,498.16,497.64,497.97,8869.0
2020-12-31 15:30:00,498.13,498.31,497.66,498.03,9117.0,498.13,498.31,497.66,498.03,9117.0
2020-12-31 15:40:00,497.9,498.06,497.48,497.78,19102.0,497.9,498.06,497.48,497.78,19102.0
2020-12-31 15:50:00,497.93,500.66,497.84,499.7,109687.0,497.93,500.66,497.84,499.7,109687.0
2021-01-04 09:30:00,500.26,500.79,494.2,494.2,119025.0,500.26,500.79,494.2,494.2,119025.0
2021-01-04 09:40:00,494.25,494.87,492.71,494.22,71828.0,494.25,494.87,492.71,494.22,71828.0
2021-01-04 09:50:00,494.26,495.84,493.49,495.33,50818.0,494.26,495.84,493.49,495.33,50818.0
2021-01-04 10:00:00,495.52,496.3,495.0,495.35,40729.0,495.52,496.3,495.0,495.35,40729.0
2021-01-04 10:10:00,495.36,495.61,493.78,495.1,47550.0,495.36,495.61,493.78,495.1,47550.0
2021-01-04 10:20:00,494.87,496.01,494.68,495.86,58337.0,494.87,496.01,494.68,495.86,58337.0
2021-01-04 10:30:00,495.92,496.42,495.2,496.42,63123.0,495.92,496.42,495.2,496.42,63123.0
2021-01-04 10:40:00,496.35,497.19,495.19,495.61,44905.0,496.35,497.19,495.19,495.61,44905.0
2021-01-04 10:50:00,495.64,495.95,491.31,491.4,37742.0,495.64,495.95,491.31,491.4,37742.0
2021-01-04 11:00:00,491.2,491.56,488.26,488.74,42276.0,491.2,491.56,488.26,488.74,42276.0
2021-01-04 11:10:00,488.6,489.89,488.25,489.87,27651.0,488.6,489.89,488.25,489.87,27651.0
2021-01-04 11:20:00,489.77,490.8,487.72,487.91,26664.0,489.77,490.8,487.72,487.91,26664.0
2021-01-04 11:30:00,487.72,488.1,486.27,487.92,20767.0,487.72,488.1,486.27,487.92,20767.0
2021-01-04 11:40:00,487.5,487.5,486.0,486.31,35763.0,487.5,487.5,486.0,486.31,35763.0
2021-01-04 11:50:00,486.42,486.62,484.25,484.25,41678.0,486.42,486.62,484.25,484.25,41678.0
2021-01-04 12:00:00,484.46,484.95,480.01,480.2,43249.0,484.46,484.95,480.01,480.2,43249.0
2021-01-04 12:10:00,480.23,480.53,478.69,480.26,60044.0,480.23,480.53,478.69,480.26,60044.0
2021-01-04 12:20:00,480.19,482.13,480.0,480.94,58771.0,480.19,482.13,480.0,480.94,58771.0
2021-01-04 12:30:00,480.94,480.96,479.21,479.47,50734.0,480.94,480.96,479.21,479.47,50734.0
2021-01-04 12:40:00,479.29,479.32,476.38,476.67,47031.0,479.29,479.32,476.38,476.67,47031.0
2021-01-04 12:50:00,476.73,478.7,476.28,478.63,66570.0,476.73,478.7,476.28,478.63,66570.0
2021-01-04 13:00:00,478.35,479.58,478.27,479.27,38366.0,478.35,479.58,478.27,479.27,38366.0
2021-01-04 13:10:00,479.39,481.19,479.25,480.65,23508.0,479.39,481.19,479.25,480.65,23508.0
2021-01-04 13:20:00,480.65,481.69,480.63,481.3,59214.0,480.65,481.69,480.63,481.3,59214.0
2021-01-04 13:30:00,481.31,481.9,480.4,481.73,41694.0,481.31,481.9,480.4,481.73,41694.0
2021-01-04 13:40:00,481.83,482.25,481.51,482.08,29346.0,481.83,482.25,481.51,482.08,29346.0
2021-01-04 13:50:00,482.04,482.87,481.78,482.59,21615.0,482.04,482.87,481.78,482.59,21615.0
2021-01-04 14:00:00,482.81,483.2,482.16,482.22,25678.0,482.81,483.2,482.16,482.22,25678.0
2021-01-04 14:10:00,482.24,483.79,481.82,483.61,31669.0,482.24,483.79,481.82,483.61,31669.0
2021-01-04 14:20:00,483.52,483.74,482.79,482.98,12700.0,483.52,483.74,482.79,482.98,12700.0
2021-01-04 14:30:00,482.91,483.2,482.53,483.09,27832.0,482.91,483.2,482.53,483.09,27832.0
2021-01-04 14:40:00,483.09,483.26,482.39,482.4,22412.0,483.09,483.26,482.39,482.4,22412.0
2021-01-04 14:50:00,482.34,484.27,482.13,484.12,16469.0,482.34,484.27,482.13,484.12,16469.0
2021-01-04 15:00:00,484.15,484.57,483.23,484.19,29771.0,484.15,484.57,483.23,484.19,29771.0
2021-01-04 15:10:00,484.08,484.9,484.06,484.54,19182.0,484.08,484.9,484.06,484.54,19182.0
2021-01-04 15:20:00,484.49,484.54,483.59,484.15,22069.0,484.49,484.54,483.59,484.15,22069.0
2021-01-04 15:30:00,484.01,485.0,483.53,484.64,37063.0,484.01,485.0,483.53,484.64,37063.0
2021-01-04 15:40:00,484.65,486.0,484.37,485.95,44863.0,484.65,486.0,484.37,485.95,44863.0
2021-01-04 15:50:00,486.01,487.0,484.8,485.02,160636.0,486.01,487.0,484.8,485.02,160636.0
2021-01-05 09:30:00,485.88,485.88,480.48,482.78,97631.0,485.88,485.88,480.48,482.78,97631.0
2021-01-05 09:40:00,482.93,485.8,482.92,484.63,52239.0,482.93,485.8,482.92,484.63,52239.0
2021-01-05 09:50:00,485.06,486.08,484.16,484.69,30467.0,485.06,486.08,484.16,484.69,30467.0
2021-01-05 10:00:00,484.69,485.83,483.7,485.32,44160.0,484.69,485.83,483.7,485.32,44160.0
2021-01-05 10:10:00,485.42,485.53,481.4,481.4,37959.0,485.42,485.53,481.4,481.4,37959.0
2021-01-05 10:20:00,481.36,481.64,480.33,481.14,43104.0,481.36,481.64,480.33,481.14,43104.0
2021-01-05 10:30:00,481.26,482.25,480.9,481.93,31329.0,481.26,482.25,480.9,481.93,31329.0
2021-01-05 10:40:00,482.03,482.62,481.14,482.07,16579.0,482.03,482.62,481.14,482.07,16579.0
2021-01-05 10:50:00,482.1,482.72,480.26,480.36,20005.0,482.1,482.72,480.26,480.36,20005.0
2021-01-05 11:00:00,480.46,481.69,480.33,480.72,21614.0,480.46,481.69,480.33,480.72,21614.0
2021-01-05 11:10:00,480.83,481.15,479.71,480.38,39777.0,480.83,481.15,479.71,480.38,39777.0
2021-01-05 11:20:00,480.22,481.34,480.18,481.07,16622.0,480.22,481.34,480.18,481.07,16622.0
2021-01-05 11:30:00,481.2,482.92,481.2,482.92,28218.0,481.2,482.92,481.2,482.92,28218.0
2021-01-05 11:40:00,483.0,483.53,482.32,483.53,14628.0,483.0,483.53,482.32,483.53,14628.0
2021-01-05 11:50:00,483.37,483.65,482.42,482.65,15148.0,483.37,483.65,482.42,482.65,15148.0
2021-01-05 12:00:00,482.83,483.07,482.26,482.77,14184.0,482.83,483.07,482.26,482.77,14184.0
2021-01-05 12:10:00,482.68,483.16,480.76,480.99,14234.0,482.68,483.16,480.76,480.99,14234.0
2021-01-05 12:20:00,480.98,481.11,480.03,480.27,18309.0,480.98,481.11,480.03,480.27,18309.0
2021-01-05 12:30:00,480.27,480.63,479.8,480.39,18037.0,480.27,480.63,479.8,480.39,18037.0
2021-01-05 12:40:00,480.49,480.6,479.5,479.51,26302.0,480.49,480.6,479.5,479.51,26302.0
2021-01-05 12:50:00,479.45,480.23,479.19,480.1,18952.0,479.45,480.23,479.19,480.1,18952.0
2021-01-05 13:00:00,480.15,480.42,479.71,480.05,14865.0,480.15,480.42,479.71,480.05,14865.0
2021-01-05 13:10:00,480.06,480.7,480.0,480.05,12005.0,480.06,480.7,480.0,480.05,12005.0
2021-01-05 13:20:00,480.08,480.61,479.95,480.47,12673.0,480.08,480.61,479.95,480.47,12673.0
2021-01-05 13:30:00,480.51,481.29,480.5,481.22,11315.0,480.51,481.29,480.5,481.22,11315.0
2021-01-05 13:40:00,481.35,482.88,481.35,482.59,19204.0,481.35,482.88,481.35,482.59,19204.0
2021-01-05 13:50:00,482.67,482.77,482.2,482.45,26681.0,482.67,482.77,482.2,482.45,26681.0
2021-01-05 14:00:00,482.5,484.65,482.5,484.58,17621.0,482.5,484.65,482.5,484.58,17621.0
2021-01-05 14:10:00,484.69,484.7,484.13,484.35,13631.0,484.69,484.7,484.13,484.35,13631.0
2021-01-05 14:20:00,484.13,484.18,483.47,483.62,9241.0,484.13,484.18,483.47,483.62,9241.0
2021-01-05 14:30:00,483.77,484.84,483.77,484.78,11697.0,483.77,484.84,483.77,484.78,11697.0
2021-01-05 14:40:00,484.93,485.17,484.27,484.4,9572.0,484.93,485.17,484.27,484.4,9572.0
2021-01-05 14:50:00,484.42,484.43,483.6,484.13,11589.0,484.42,484.43,483.6,484.13,11589.0
2021-01-05 15:00:00,484.17,484.94,483.94,484.69,16257.0,484.17,484.94,483.94,484.69,16257.0
2021-01-05 15:10:00,484.77,484.81,484.14,484.66,16638.0,484.77,484.81,484.14,484.66,16638.0
2021-01-05 15:20:00,484.73,484.73,483.59,483.97,16419.0,484.73,484.73,483.59,483.97,16419.0
2021-01-05 15:30:00,483.89,484.48,483.5,483.73,30971.0,483.89,484.48,483.5,483.73,30971.0
2021-01-05 15:40:00,483.65,485.11,483.49,485.11,30513.0,483.65,485.11,483.49,485.11,30513.0
2021-01-05 15:50:00,485.13,486.0,484.92,485.69,83448.0,485.13,486.0,484.92,485.69,83448.0
2021-01-06 09:30:00,475.14,475.23,467.73,470.64,227931.0,475.14,475.23,467.73,470.64,227931.0
2021-01-06 09:40:00,470.56,471.0,468.73,469.29,107053.0,470.56,471.0,468.73,469.29,107053.0
2021-01-06 09:50:00,469.4,470.89,467.25,467.43,163047.0,469.4,470.89,467.25,467.43,163047.0
2021-01-06 10:00:00,467.36,468.45,466.54,468.45,83832.0,467.36,468.45,466.54,468.45,83832.0
2021-01-06 10:10:00,468.59,469.8,468.59,469.65,70805.0,468.59,469.8,468.59,469.65,70805.0
2021-01-06 10:20:00,469.7,472.81,469.66,472.48,99882.0,469.7,472.81,469.66,472.48,99882.0
2021-01-06 10:30:00,472.55,473.91,472.44,473.79,51552.0,472.55,473.91,472.44,473.79,51552.0
2021-01-06 10:40:00,473.77,474.19,473.22,473.7,84230.0,473.77,474.19,473.22,473.7,84230.0
2021-01-06 10:50:00,473.63,474.07,471.6,471.71,49402.0,473.63,474.07,471.6,471.71,49402.0
2021-01-06 11:00:00,471.72,473.79,471.06,473.76,58952.0,471.72,473.79,471.06,473.76,58952.0
2021-01-06 11:10:00,473.69,475.87,473.68,475.66,79143.0,473.69,475.87,473.68,475.66,79143.0
2021-01-06 11:20:00,475.5,475.75,474.07,474.67,39293.0,475.5,475.75,474.07,474.67,39293.0
2021-01-06 11:30:00,474.74,475.22,472.78,473.19,31225.0,474.74,475.22,472.78,473.19,31225.0
2021-01-06 11:40:00,473.56,474.37,473.34,473.67,20086.0,473.56,474.37,473.34,473.67,20086.0
2021-01-06 11:50:00,473.53,474.68,473.29,474.17,17467.0,473.53,474.68,473.29,474.17,17467.0
2021-01-06 12:00:00,474.09,475.86,474.09,475.55,27134.0,474.09,475.86,474.09,475.55,27134.0
2021-01-06 12:10:00,475.55,475.72,475.1,475.55,25887.0,475.55,475.72,475.1,475.55,25887.0
2021-01-06 12:20:00,475.5,475.64,474.46,475.2,23511.0,475.5,475.64,474.46,475.2,23511.0
2021-01-06 12:30:00,475.21,475.52,474.61,474.83,18192.0,475.21,475.52,474.61,474.83,18192.0
2021-01-06 12:40:00,474.83,475.15,474.28,474.69,27555.0,474.83,475.15,474.28,474.69,27555.0
2021-01-06 12:50:00,474.73,475.07,474.02,474.87,27847.0,474.73,475.07,474.02,474.87,27847.0
2021-01-06 13:00:00,475.04,475.68,474.85,475.11,21337.0,475.04,475.68,474.85,475.11,21337.0
2021-01-06 13:10:00,475.33,475.76,474.54,474.57,26784.0,475.33,475.76,474.54,474.57,26784.0
2021-01-06 13:20:00,474.63,474.67,473.5,473.55,16949.0,474.63,474.67,473.5,473.55,16949.0
2021-01-06 13:30:00,473.62,474.13,473.36,473.82,19929.0,473.62,474.13,473.36,473.82,19929.0
2021-01-06 13:40:00,473.85,475.11,473.75,475.07,12430.0,473.85,475.11,473.75,475.07,12430.0
2021-01-06 13:50:00,474.84,475.04,473.96,474.29,17564.0,474.84,475.04,473.96,474.29,17564.0
2021-01-06 14:00:00,474.23,474.98,474.23,474.59,14223.0,474.23,474.98,474.23,474.59,14223.0
2021-01-06 14:10:00,474.44,474.69,473.13,473.36,21076.0,474.44,474.69,473.13,473.36,21076.0
2021-01-06 14:20:00,473.35,473.74,471.19,471.28,30613.0,473.35,473.74,471.19,471.28,30613.0
2021-01-06 14:30:00,471.0,472.97,470.64,471.12,38021.0,471.0,472.97,470.64,471.12,38021.0
2021-01-06 14:40:00,470.81,472.48,470.79,470.8,24061.0,470.81,472.48,470.79,470.8,24061.0
2021-01-06 14:50:00,470.86,472.26,470.49,471.05,42922.0,470.86,472.26,470.49,471.05,42922.0
2021-01-06 15:00:00,471.0,471.14,470.13,470.89,17670.0,471.0,471.14,470.13,470.89,17670.0
2021-01-06 15:10:00,470.93,471.01,469.25,469.43,79520.0,470.93,471.01,469.25,469.43,79520.0
2021-01-06 15:20:00,469.49,469.81,468.01,469.81,59088.0,469.49,469.81,468.01,469.81,59088.0
2021-01-06 15:30:00,469.59,469.9,467.26,467.33,80552.0,469.59,469.9,467.26,467.33,80552.0
2021-01-06 15:40:00,467.37,468.21,466.89,467.38,126445.0,467.37,468.21,466.89,467.38,126445.0
2021-01-06 15:50:00,467.23,467.23,466.0,466.13,260946.0,467.23,467.23,466.0,466.13,260946.0
2021-01-07 09:30:00,471.14,473.0,469.77,471.23,139656.0,471.14,473.0,469.77,471.23,139656.0
2021-01-07 09:40:00,471.31,471.78,468.25,469.02,62182.0,471.31,471.78,468.25,469.02,62182.0
2021-01-07 09:50:00,469.02,474.3,468.7,474.3,71538.0,469.02,474.3,468.7,474.3,71538.0
2021-01-07 10:00:00,474.42,475.3,472.53,475.3,62818.0,474.42,475.3,472.53,475.3,62818.0
2021-01-07 10:10:00,475.3,477.24,475.05,477.02,49222.0,475.3,477.24,475.05,477.02,49222.0
2021-01-07 10:20:00,477.05,478.53,475.87,475.87,55447.0,477.05,478.53,475.87,475.87,55447.0
2021-01-07 10:30:00,476.22,477.93,475.91,477.16,29430.0,476.22,477.93,475.91,477.16,29430.0
2021-01-07 10:40:00,477.08,479.26,477.08,479.21,33059.0,477.08,479.26,477.08,479.21,33059.0
2021-01-07 10:50:00,479.23,479.28,477.91,478.25,56614.0,479.23,479.28,477.91,478.25,56614.0
2021-01-07 11:00:00,478.37,478.76,477.77,477.78,15960.0,478.37,478.76,477.77,477.78,15960.0
2021-01-07 11:10:00,477.81,478.19,476.71,476.97,32115.0,477.81,478.19,476.71,476.97,32115.0
2021-01-07 11:20:00,476.94,478.2,476.51,477.8,22092.0,476.94,478.2,476.51,477.8,22092.0
2021-01-07 11:30:00,477.73,478.59,477.39,477.7,32988.0,477.73,478.59,477.39,477.7,32988.0
2021-01-07 11:40:00,477.8,478.06,477.26,477.5,23580.0,477.8,478.06,477.26,477.5,23580.0
2021-01-07 11:50:00,477.5,477.72,476.2,476.77,22294.0,477.5,477.72,476.2,476.77,22294.0
2021-01-07 12:00:00,476.97,477.44,476.0,476.21,18760.0,476.97,477.44,476.0,476.21,18760.0
2021-01-07 12:10:00,476.25,476.4,475.48,475.62,16630.0,476.25,476.4,475.48,475.62,16630.0
2021-01-07 12:20:00,475.6,475.71,475.06,475.14,20466.0,475.6,475.71,475.06,475.14,20466.0
2021-01-07 12:30:00,475.31,476.71,475.31,476.29,21688.0,475.31,476.71,475.31,476.29,21688.0
2021-01-07 12:40:00,476.25,476.38,475.56,475.6,13250.0,476.25,476.38,475.56,475.6,13250.0
2021-01-07 12:50:00,475.68,476.52,475.45,476.23,14740.0,475.68,476.52,475.45,476.23,14740.0
2021-01-07 13:00:00,476.36,476.54,474.0,474.2,37137.0,476.36,476.54,474.0,474.2,37137.0
2021-01-07 13:10:00,474.15,475.82,474.08,475.72,20244.0,474.15,475.82,474.08,475.72,20244.0
2021-01-07 13:20:00,475.81,476.94,475.78,476.75,16481.0,475.81,476.94,475.78,476.75,16481.0
2021-01-07 13:30:00,476.77,478.22,476.76,478.14,15895.0,476.77,478.22,476.76,478.14,15895.0
2021-01-07 13:40:00,478.15,478.15,476.74,476.78,10142.0,478.15,478.15,476.74,476.78,10142.0
2021-01-07 13:50:00,476.84,477.62,476.66,477.56,13437.0,476.84,477.62,476.66,477.56,13437.0
2021-01-07 14:00:00,477.4,477.61,477.01,477.09,16600.0,477.4,477.61,477.01,477.09,16600.0
2021-01-07 14:10:00,477.2,477.44,477.01,477.19,9505.0,477.2,477.44,477.01,477.19,9505.0
2021-01-07 14:20:00,477.19,477.47,476.13,476.45,16313.0,477.19,477.47,476.13,476.45,16313.0
2021-01-07 14:30:00,476.36,476.89,476.21,476.79,11919.0,476.36,476.89,476.21,476.79,11919.0
2021-01-07 14:40:00,476.69,476.97,476.4,476.8,23574.0,476.69,476.97,476.4,476.8,23574.0
2021-01-07 14:50:00,476.69,477.77,476.56,477.56,22457.0,476.69,477.77,476.56,477.56,22457.0
2021-01-07 15:00:00,477.59,478.37,477.55,477.77,24332.0,477.59,478.37,477.55,477.77,24332.0
2021-01-07 15:10:00,477.88,478.24,477.2,478.24,20700.0,477.88,478.24,477.2,478.24,20700.0
2021-01-07 15:20:00,478.21,479.62,478.21,479.62,50919.0,478.21,479.62,478.21,479.62,50919.0
2021-01-07 15:30:00,479.59,479.64,478.88,479.03,32903.0,479.59,479.64,478.88,479.03,32903.0
2021-01-07 15:40:00,479.01,479.26,477.83,477.83,58563.0,479.01,479.26,477.83,477.83,58563.0
2021-01-07 15:50:00,477.73,478.6,477.28,477.74,153281.0,477.73,478.6,477.28,477.74,153281.0
2021-01-08 09:30:00,480.0,482.78,477.21,482.73,103039.0,480.0,482.78,477.21,482.73,103039.0
2021-01-08 09:40:00,482.84,484.32,481.4,482.1,49022.0,482.84,484.32,481.4,482.1,49022.0
2021-01-08 09:50:00,481.83,482.3,480.46,481.91,33075.0,481.83,482.3,480.46,481.91,33075.0
2021-01-08 10:00:00,481.77,483.24,481.76,482.29,24131.0,481.77,483.24,481.76,482.29,24131.0
2021-01-08 10:10:00,482.11,482.82,481.39,482.38,16315.0,482.11,482.82,481.39,482.38,16315.0
2021-01-08 10:20:00,482.17,482.19,478.52,479.0,23070.0,482.17,482.19,478.52,479.0,23070.0
2021-01-08 10:30:00,478.99,482.19,478.8,481.99,27441.0,478.99,482.19,478.8,481.99,27441.0
2021-01-08 10:40:00,481.99,482.5,481.71,482.16,12528.0,481.99,482.5,481.71,482.16,12528.0
2021-01-08 10:50:00,482.0,482.74,481.7,482.06,23349.0,482.0,482.74,481.7,482.06,23349.0
2021-01-08 11:00:00,481.81,482.75,481.57,481.83,16031.0,481.81,482.75,481.57,481.83,16031.0
2021-01-08 11:10:00,481.99,481.99,479.6,480.58,33257.0,481.99,481.99,479.6,480.58,33257.0
2021-01-08 11:20:00,480.45,482.5,480.43,482.43,23371.0,480.45,482.5,480.43,482.43,23371.0
2021-01-08 11:30:00,482.4,482.89,481.6,482.0,27371.0,482.4,482.89,481.6,482.0,27371.0
2021-01-08 11:40:00,482.0,482.51,481.32,482.11,32882.0,482.0,482.51,481.32,482.11,32882.0
2021-01-08 11:50:00,482.08,482.48,481.11,482.48,22582.0,482.08,482.48,481.11,482.48,22582.0
2021-01-08 12:00:00,482.64,482.93,481.91,482.21,15922.0,482.64,482.93,481.91,482.21,15922.0
2021-01-08 12:10:00,482.27,483.53,482.27,483.29,28531.0,482.27,483.53,482.27,483.29,28531.0
2021-01-08 12:20:00,483.36,483.43,481.85,481.95,13720.0,483.36,483.43,481.85,481.95,13720.0
2021-01-08 12:30:00,482.07,483.32,481.71,483.32,17861.0,482.07,483.32,481.71,483.32,17861.0
2021-01-08 12:40:00,483.22,483.56,481.5,481.5,21201.0,483.22,483.56,481.5,481.5,21201.0
2021-01-08 12:50:00,481.43,481.74,480.99,481.5,16599.0,481.43,481.74,480.99,481.5,16599.0
2021-01-08 13:00:00,481.5,481.6,480.65,481.27,15658.0,481.5,481.6,480.65,481.27,15658.0
2021-01-08 13:10:00,481.2,481.61,480.29,480.29,27090.0,481.2,481.61,480.29,480.29,27090.0
2021-01-08 13:20:00,480.07,480.22,479.09,480.05,18344.0,480.07,480.22,479.09,480.05,18344.0
2021-01-08 13:30:00,479.96,480.41,478.87,479.96,20272.0,479.96,480.41,478.87,479.96,20272.0
2021-01-08 13:40:00,479.87,481.29,478.74,481.24,25523.0,479.87,481.29,478.74,481.24,25523.0
2021-01-08 13:50:00,481.06,481.86,481.05,481.72,9270.0,481.06,481.86,481.05,481.72,9270.0
2021-01-08 14:00:00,481.75,482.07,480.75,481.15,25303.0,481.75,482.07,480.75,481.15,25303.0
2021-01-08 14:10:00,481.15,482.66,480.69,482.53,34513.0,481.15,482.66,480.69,482.53,34513.0
2021-01-08 14:20:00,482.4,484.0,482.11,483.58,33299.0,482.4,484.0,482.11,483.58,33299.0
2021-01-08 14:30:00,483.57,483.57,482.61,482.98,21014.0,483.57,483.57,482.61,482.98,21014.0
2021-01-08 14:40:00,483.22,483.35,482.15,482.9,17318.0,483.22,483.35,482.15,482.9,17318.0
2021-01-08 14:50:00,483.1,483.49,482.51,483.01,39192.0,483.1,483.49,482.51,483.01,39192.0
2021-01-08 15:00:00,483.12,483.52,482.79,483.5,25435.0,483.12,483.52,482.79,483.5,25435.0
2021-01-08 15:10:00,483.45,484.2,483.17,484.0,29695.0,483.45,484.2,483.17,484.0,29695.0
2021-01-08 15:20:00,483.98,484.14,482.92,483.03,23444.0,483.98,484.14,482.92,483.03,23444.0
2021-01-08 15:30:00,483.1,483.3,482.57,483.18,26855.0,483.1,483.3,482.57,483.18,26855.0
2021-01-08 15:40:00,483.07,484.02,483.06,483.77,41121.0,483.07,484.02,483.06,483.77,41121.0
2021-01-08 15:50:00,483.86,485.54,483.86,484.68,142647.0,483.86,485.54,483.86,484.68,142647.0
2021-01-11 09:30:00,481.99,482.59,471.78,473.42,149139.0,481.99,482.59,471.78,473.42,149139.0
2021-01-11 09:40:00,473.93,474.99,471.3,473.99,60769.0,473.93,474.99,471.3,473.99,60769.0
2021-01-11 09:50:00,473.69,474.0,471.49,472.65,74593.0,473.69,474.0,471.49,472.65,74593.0
2021-01-11 10:00:00,472.18,475.47,472.18,475.36,59105.0,472.18,475.47,472.18,475.36,59105.0
2021-01-11 10:10:00,475.15,475.72,474.77,474.77,36060.0,475.15,475.72,474.77,474.77,36060.0
2021-01-11 10:20:00,474.93,476.0,474.27,475.95,25245.0,474.93,476.0,474.27,475.95,25245.0
2021-01-11 10:30:00,475.96,477.0,475.96,476.57,22399.0,475.96,477.0,475.96,476.57,22399.0
2021-01-11 10:40:00,476.78,477.55,476.3,476.82,30687.0,476.78,477.55,476.3,476.82,30687.0
2021-01-11 10:50:00,476.81,477.01,475.82,476.02,19294.0,476.81,477.01,475.82,476.02,19294.0
2021-01-11 11:00:00,476.19,476.48,475.58,476.28,49338.0,476.19,476.48,475.58,476.28,49338.0
2021-01-11 11:10:00,476.2,476.2,474.82,475.23,23347.0,476.2,476.2,474.82,475.23,23347.0
2021-01-11 11:20:00,475.43,477.28,475.42,476.98,27389.0,475.43,477.28,475.42,476.98,27389.0
2021-01-11 11:30:00,477.25,477.84,477.25,477.8,16215.0,477.25,477.84,477.25,477.8,16215.0
2021-01-11 11:40:00,477.68,477.84,476.76,477.15,21502.0,477.68,477.84,476.76,477.15,21502.0
2021-01-11 11:50:00,476.91,477.0,476.27,476.85,14761.0,476.91,477.0,476.27,476.85,14761.0
2021-01-11 12:00:00,477.14,477.5,476.84,477.09,13634.0,477.14,477.5,476.84,477.09,13634.0
2021-01-11 12:10:00,476.94,478.19,476.72,478.04,23858.0,476.94,478.19,476.72,478.04,23858.0
2021-01-11 12:20:00,477.93,478.59,477.85,478.31,13191.0,477.93,478.59,477.85,478.31,13191.0
2021-01-11 12:30:00,478.38,478.82,477.99,477.99,8925.0,478.38,478.82,477.99,477.99,8925.0
2021-01-11 12:40:00,478.02,478.87,477.65,478.52,12185.0,478.02,478.87,477.65,478.52,12185.0
2021-01-11 12:50:00,478.48,478.85,477.91,478.22,7804.0,478.48,478.85,477.91,478.22,7804.0
2021-01-11 13:00:00,478.29,478.75,478.08,478.13,8755.0,478.29,478.75,478.08,478.13,8755.0
2021-01-11 13:10:00,478.08,478.33,477.71,477.75,9305.0,478.08,478.33,477.71,477.75,9305.0
2021-01-11 13:20:00,477.48,477.83,476.96,477.59,14203.0,477.48,477.83,476.96,477.59,14203.0
2021-01-11 13:30:00,477.63,478.26,477.3,478.2,13699.0,477.63,478.26,477.3,478.2,13699.0
2021-01-11 13:40:00,478.17,478.2,476.64,476.89,15335.0,478.17,478.2,476.64,476.89,15335.0
2021-01-11 13:50:00,476.82,477.35,476.57,476.67,11436.0,476.82,477.35,476.57,476.67,11436.0
2021-01-11 14:00:00,476.52,476.54,475.2,475.21,15819.0,476.52,476.54,475.2,475.21,15819.0
2021-01-11 14:10:00,475.23,475.66,474.82,475.09,13028.0,475.23,475.66,474.82,475.09,13028.0
2021-01-11 14:20:00,475.11,475.31,474.42,474.56,13713.0,475.11,475.31,474.42,474.56,13713.0
2021-01-11 14:30:00,474.56,474.92,474.0,474.29,14755.0,474.56,474.92,474.0,474.29,14755.0
2021-01-11 14:40:00,474.28,474.89,474.25,474.59,13209.0,474.28,474.89,474.25,474.59,13209.0
2021-01-11 14:50:00,474.57,475.66,474.32,475.52,20602.0,474.57,475.66,474.32,475.52,20602.0
2021-01-11 15:00:00,475.24,475.25,474.17,474.4,17611.0,475.24,475.25,474.17,474.4,17611.0
2021-01-11 15:10:00,474.68,474.68,473.51,474.18,24270.0,474.68,474.68,473.51,474.18,24270.0
2021-01-11 15:20:00,474.13,474.26,472.75,472.88,23682.0,474.13,474.26,472.75,472.88,23682.0
2021-01-11 15:30:00,472.76,473.72,472.61,473.37,21800.0,472.76,473.72,472.61,473.37,21800.0
2021-01-11 15:40:00,473.41,475.3,473.21,475.13,40632.0,473.41,475.3,473.21,475.13,40632.0
2021-01-11 15:50:00,475.31,475.97,473.59,474.23,115636.0,475.31,475.97,473.59,474.23,115636.0
2021-01-12 09:30:00,474.27,475.0,472.74,473.58,109950.0,474.27,475.0,472.74,473.58,109950.0
2021-01-12 09:40:00,473.98,474.07,470.11,470.56,85306.0,473.98,474.07,470.11,470.56,85306.0
2021-01-12 09:50:00,470.83,470.83,468.28,468.75,76105.0,470.83,470.83,468.28,468.75,76105.0
2021-01-12 10:00:00,468.69,469.08,467.25,468.04,60515.0,468.69,469.08,467.25,468.04,60515.0
2021-01-12 10:10:00,468.22,468.9,466.5,468.7,69937.0,468.22,468.9,466.5,468.7,69937.0
2021-01-12 10:20:00,468.95,468.95,467.25,467.29,36037.0,468.95,468.95,467.25,467.29,36037.0
2021-01-12 10:30:00,467.45,468.8,466.83,468.61,54732.0,467.45,468.8,466.83,468.61,54732.0
2021-01-12 10:40:00,468.8,469.21,467.63,468.49,45563.0,468.8,469.21,467.63,468.49,45563.0
2021-01-12 10:50:00,468.51,468.98,465.51,465.77,64816.0,468.51,468.98,465.51,465.77,64816.0
2021-01-12 11:00:00,465.77,469.75,465.7,469.56,39174.0,465.77,469.75,465.7,469.56,39174.0
2021-01-12 11:10:00,469.4,470.11,469.36,469.48,45885.0,469.4,470.11,469.36,469.48,45885.0
2021-01-12 11:20:00,469.55,469.57,467.57,469.03,27906.0,469.55,469.57,467.57,469.03,27906.0
2021-01-12 11:30:00,469.15,470.27,468.4,469.85,34522.0,469.15,470.27,468.4,469.85,34522.0
2021-01-12 11:40:00,469.83,470.18,466.85,467.46,33645.0,469.83,470.18,466.85,467.46,33645.0
2021-01-12 11:50:00,467.43,468.24,467.14,467.7,29402.0,467.43,468.24,467.14,467.7,29402.0
2021-01-12 12:00:00,467.68,467.94,465.87,466.19,49470.0,467.68,467.94,465.87,466.19,49470.0
2021-01-12 12:10:00,466.13,466.4,464.0,464.73,75274.0,466.13,466.4,464.0,464.73,75274.0
2021-01-12 12:20:00,464.74,466.3,464.3,466.3,48242.0,464.74,466.3,464.3,466.3,48242.0
2021-01-12 12:30:00,466.1,466.64,465.6,466.5,31890.0,466.1,466.64,465.6,466.5,31890.0
2021-01-12 12:40:00,466.5,466.59,465.65,465.66,18991.0,466.5,466.59,465.65,465.66,18991.0
2021-01-12 12:50:00,465.63,468.21,465.55,468.2,22825.0,465.63,468.21,465.55,468.2,22825.0
2021-01-12 13:00:00,468.05,468.31,467.76,467.8,16020.0,468.05,468.31,467.76,467.8,16020.0
2021-01-12 13:10:00,467.87,469.1,467.84,468.56,22960.0,467.87,469.1,467.84,468.56,22960.0
2021-01-12 13:20:00,468.56,469.4,468.23,469.32,15544.0,468.56,469.4,468.23,469.32,15544.0
2021-01-12 13:30:00,469.23,469.94,469.08,469.53,17520.0,469.23,469.94,469.08,469.53,17520.0
2021-01-12 13:40:00,469.61,470.1,469.38,470.1,17008.0,469.61,470.1,469.38,470.1,17008.0
2021-01-12 13:50:00,470.06,470.85,469.94,470.34,20136.0,470.06,470.85,469.94,470.34,20136.0
2021-01-12 14:00:00,470.29,471.57,470.2,471.54,22533.0,470.29,471.57,470.2,471.54,22533.0
2021-01-12 14:10:00,471.54,472.12,471.0,471.99,35674.0,471.54,472.12,471.0,471.99,35674.0
2021-01-12 14:20:00,471.94,472.63,471.73,472.41,30136.0,471.94,472.63,471.73,472.41,30136.0
2021-01-12 14:30:00,472.46,473.75,472.36,472.61,29236.0,472.46,473.75,472.36,472.61,29236.0
2021-01-12 14:40:00,472.58,473.34,472.39,473.12,43351.0,472.58,473.34,472.39,473.12,43351.0
2021-01-12 14:50:00,473.06,473.67,472.74,473.6,43804.0,473.06,473.67,472.74,473.6,43804.0
2021-01-12 15:00:00,473.6,474.43,473.4,473.67,41848.0,473.6,474.43,473.4,473.67,41848.0
2021-01-12 15:10:00,473.7,474.31,473.37,473.39,34820.0,473.7,474.31,473.37,473.39,34820.0
2021-01-12 15:20:00,473.36,473.6,472.23,472.47,35770.0,473.36,473.6,472.23,472.47,35770.0
2021-01-12 15:30:00,472.49,473.0,471.93,472.73,29598.0,472.49,473.0,471.93,472.73,29598.0
2021-01-12 15:40:00,472.66,473.2,472.59,473.18,35323.0,472.66,473.2,472.59,473.18,35323.0
2021-01-12 15:50:00,473.23,473.27,471.65,471.65,119617.0,473.23,473.27,471.65,471.65,119617.0
2021-01-13 09:30:00,472.0,474.61,470.98,471.68,99708.0,472.0,474.61,470.98,471.68,99708.0
2021-01-13 09:40:00,471.27,473.5,470.7,472.61,33623.0,471.27,473.5,470.7,472.61,33623.0
2021-01-13 09:50:00,472.81,473.29,470.9,470.9,29393.0,472.81,473.29,470.9,470.9,29393.0
2021-01-13 10:00:00,470.65,470.89,469.3,469.9,54645.0,470.65,470.89,469.3,469.9,54645.0
2021-01-13 10:10:00,470.08,471.87,469.35,471.82,23598.0,470.08,471.87,469.35,471.82,23598.0
2021-01-13 10:20:00,471.75,472.41,471.33,471.68,22068.0,471.75,472.41,471.33,471.68,22068.0
2021-01-13 10:30:00,471.79,474.15,471.63,474.15,32561.0,471.79,474.15,471.63,474.15,32561.0
2021-01-13 10:40:00,474.17,474.6,472.95,473.36,32747.0,474.17,474.6,472.95,473.36,32747.0
2021-01-13 10:50:00,473.47,474.25,473.0,474.11,24260.0,473.47,474.25,473.0,474.11,24260.0
2021-01-13 11:00:00,474.22,474.84,473.73,474.31,15550.0,474.22,474.84,473.73,474.31,15550.0
2021-01-13 11:10:00,474.21,474.38,472.97,473.35,16873.0,474.21,474.38,472.97,473.35,16873.0
2021-01-13 11:20:00,473.43,475.38,473.32,474.86,21804.0,473.43,475.38,473.32,474.86,21804.0
2021-01-13 11:30:00,474.97,477.59,474.57,477.57,35136.0,474.97,477.59,474.57,477.57,35136.0
2021-01-13 11:40:00,477.51,477.85,476.27,476.63,23059.0,477.51,477.85,476.27,476.63,23059.0
2021-01-13 11:50:00,476.49,476.49,475.34,475.75,14063.0,476.49,476.49,475.34,475.75,14063.0
2021-01-13 12:00:00,475.48,476.51,475.4,475.78,20517.0,475.48,476.51,475.4,475.78,20517.0
2021-01-13 12:10:00,475.76,475.85,474.69,474.69,18213.0,475.76,475.85,474.69,474.69,18213.0
2021-01-13 12:20:00,474.78,474.8,473.92,474.5,9759.0,474.78,474.8,473.92,474.5,9759.0
2021-01-13 12:30:00,474.48,474.52,473.85,474.4,13367.0,474.48,474.52,473.85,474.4,13367.0
2021-01-13 12:40:00,474.35,474.93,474.03,474.03,19825.0,474.35,474.93,474.03,474.03,19825.0
2021-01-13 12:50:00,474.0,474.5,473.88,474.0,10385.0,474.0,474.5,473.88,474.0,10385.0
2021-01-13 13:00:00,473.94,474.14,473.67,473.91,11005.0,473.94,474.14,473.67,473.91,11005.0
2021-01-13 13:10:00,474.04,474.35,473.91,474.11,18102.0,474.04,474.35,473.91,474.11,18102.0
2021-01-13 13:20:00,473.96,474.0,473.38,473.59,19031.0,473.96,474.0,473.38,473.59,19031.0
2021-01-13 13:30:00,473.42,473.56,473.05,473.39,16461.0,473.42,473.56,473.05,473.39,16461.0
2021-01-13 13:40:00,473.38,473.38,472.67,472.73,12368.0,473.38,473.38,472.67,472.73,12368.0
2021-01-13 13:50:00,472.73,473.27,472.71,472.92,14278.0,472.73,473.27,472.71,472.92,14278.0
2021-01-13 14:00:00,473.03,474.12,472.73,474.03,14796.0,473.03,474.12,472.73,474.03,14796.0
2021-01-13 14:10:00,474.12,474.12,473.67,473.67,20797.0,474.12,474.12,473.67,473.67,20797.0
2021-01-13 14:20:00,473.6,474.19,473.17,473.74,13046.0,473.6,474.19,473.17,473.74,13046.0
2021-01-13 14:30:00,473.59,474.5,473.59,474.42,15902.0,473.59,474.5,473.59,474.42,15902.0
2021-01-13 14:40:00,474.52,474.56,472.9,473.28,28495.0,474.52,474.56,472.9,473.28,28495.0
2021-01-13 14:50:00,473.24,473.96,473.24,473.83,12789.0,473.24,473.96,473.24,473.83,12789.0
2021-01-13 15:00:00,473.9,473.9,472.94,473.06,17076.0,473.9,473.9,472.94,473.06,17076.0
2021-01-13 15:10:00,473.1,473.33,472.51,472.68,20729.0,473.1,473.33,472.51,472.68,20729.0
2021-01-13 15:20:00,472.73,472.74,472.04,472.17,24783.0,472.73,472.74,472.04,472.17,24783.0
2021-01-13 15:30:00,472.27,473.3,472.09,472.65,24846.0,472.27,473.3,472.09,472.65,24846.0
2021-01-13 15:40:00,472.66,473.07,472.31,472.4,33986.0,472.66,473.07,472.31,472.4,33986.0
2021-01-13 15:50:00,472.51,472.58,471.64,472.05,123481.0,472.51,472.58,471.64,472.05,123481.0
2021-01-14 09:30:00,472.41,473.55,469.17,472.0,141816.0,472.41,473.55,469.17,472.0,141816.0
2021-01-14 09:40:00,472.0,472.19,468.25,468.88,79755.0,472.0,472.19,468.25,468.88,79755.0
2021-01-14 09:50:00,468.81,470.03,468.16,469.72,41809.0,468.81,470.03,468.16,469.72,41809.0
2021-01-14 10:00:00,469.46,469.54,468.1,468.54,65114.0,469.46,469.54,468.1,468.54,65114.0
2021-01-14 10:10:00,468.63,470.1,468.35,469.49,36204.0,468.63,470.1,468.35,469.49,36204.0
2021-01-14 10:20:00,469.45,469.48,467.5,468.15,34546.0,469.45,469.48,467.5,468.15,34546.0
2021-01-14 10:30:00,468.58,469.37,468.39,468.39,26819.0,468.58,469.37,468.39,468.39,26819.0
2021-01-14 10:40:00,468.38,468.86,467.8,467.99,67553.0,468.38,468.86,467.8,467.99,67553.0
2021-01-14 10:50:00,468.09,468.33,467.51,467.51,44054.0,468.09,468.33,467.51,467.51,44054.0
2021-01-14 11:00:00,467.7,467.94,466.63,466.88,54386.0,467.7,467.94,466.63,466.88,54386.0
2021-01-14 11:10:00,466.92,467.56,466.05,466.05,31168.0,466.92,467.56,466.05,466.05,31168.0
2021-01-14 11:20:00,466.0,466.12,465.1,465.65,34171.0,466.0,466.12,465.1,465.65,34171.0
2021-01-14 11:30:00,465.75,465.94,464.0,464.28,46281.0,465.75,465.94,464.0,464.28,46281.0
2021-01-14 11:40:00,464.28,466.23,464.27,466.1,28432.0,464.28,466.23,464.27,466.1,28432.0
2021-01-14 11:50:00,466.06,466.45,465.79,466.0,22908.0,466.06,466.45,465.79,466.0,22908.0
2021-01-14 12:00:00,466.02,466.02,464.36,464.39,50090.0,466.02,466.02,464.36,464.39,50090.0
2021-01-14 12:10:00,464.18,465.3,464.18,465.03,29102.0,464.18,465.3,464.18,465.03,29102.0
2021-01-14 12:20:00,465.19,465.63,465.01,465.6,16760.0,465.19,465.63,465.01,465.6,16760.0
2021-01-14 12:30:00,465.55,465.85,464.86,465.01,13663.0,465.55,465.85,464.86,465.01,13663.0
2021-01-14 12:40:00,464.92,464.92,464.0,464.46,30772.0,464.92,464.92,464.0,464.46,30772.0
2021-01-14 12:50:00,464.63,466.07,464.43,465.92,19852.0,464.63,466.07,464.43,465.92,19852.0
2021-01-14 13:00:00,465.84,465.94,465.01,465.35,15082.0,465.84,465.94,465.01,465.35,15082.0
2021-01-14 13:10:00,465.19,465.59,464.89,465.04,18704.0,465.19,465.59,464.89,465.04,18704.0
2021-01-14 13:20:00,464.92,465.5,464.36,464.83,20187.0,464.92,465.5,464.36,464.83,20187.0
2021-01-14 13:30:00,464.77,464.96,464.37,464.88,13052.0,464.77,464.96,464.37,464.88,13052.0
2021-01-14 13:40:00,464.88,465.21,464.6,464.92,36673.0,464.88,465.21,464.6,464.92,36673.0
2021-01-14 13:50:00,464.87,464.88,464.1,464.19,14373.0,464.87,464.88,464.1,464.19,14373.0
2021-01-14 14:00:00,464.1,465.0,464.1,464.5,30547.0,464.1,465.0,464.1,464.5,30547.0
2021-01-14 14:10:00,464.53,464.59,462.79,463.21,59808.0,464.53,464.59,462.79,463.21,59808.0
2021-01-14 14:20:00,463.28,463.36,462.4,462.72,32295.0,463.28,463.36,462.4,462.72,32295.0
2021-01-14 14:30:00,462.66,462.95,462.59,462.67,21976.0,462.66,462.95,462.59,462.67,21976.0
2021-01-14 14:40:00,462.69,463.81,462.2,463.73,41637.0,462.69,463.81,462.2,463.73,41637.0
2021-01-14 14:50:00,463.76,464.3,463.36,464.05,37593.0,463.76,464.3,463.36,464.05,37593.0
2021-01-14 15:00:00,463.97,464.26,463.08,464.25,24640.0,463.97,464.26,463.08,464.25,24640.0
2021-01-14 15:10:00,464.25,464.33,463.33,463.47,33305.0,464.25,464.33,463.33,463.47,33305.0
2021-01-14 15:20:00,463.42,464.59,463.36,464.57,65559.0,463.42,464.59,463.36,464.57,65559.0
2021-01-14 15:30:00,464.46,464.77,464.09,464.3,68817.0,464.46,464.77,464.09,464.3,68817.0
2021-01-14 15:40:00,464.34,465.79,464.25,464.54,63168.0,464.34,465.79,464.25,464.54,63168.0
2021-01-14 15:50:00,464.4,464.63,462.55,463.35,232330.0,464.4,464.63,462.55,463.35,232330.0
2021-01-15 09:30:00,462.67,467.88,462.36,465.37,295087.0,462.67,467.88,462.36,465.37,295087.0
2021-01-15 09:40:00,465.68,466.63,464.0,466.17,73503.0,465.68,466.63,464.0,466.17,73503.0
2021-01-15 09:50:00,466.13,466.5,464.93,465.39,32180.0,466.13,466.5,464.93,465.39,32180.0
2021-01-15 10:00:00,465.46,465.8,461.86,461.86,56464.0,465.46,465.8,461.86,461.86,56464.0
2021-01-15 10:10:00,461.82,462.74,460.8,460.82,41521.0,461.82,462.74,460.8,460.82,41521.0
2021-01-15 10:20:00,461.24,461.79,460.37,461.34,30232.0,461.24,461.79,460.37,461.34,30232.0
2021-01-15 10:30:00,461.4,464.0,460.88,463.33,27237.0,461.4,464.0,460.88,463.33,27237.0
2021-01-15 10:40:00,463.45,463.98,462.49,462.54,25829.0,463.45,463.98,462.49,462.54,25829.0
2021-01-15 10:50:00,462.65,462.65,460.55,460.94,25430.0,462.65,462.65,460.55,460.94,25430.0
2021-01-15 11:00:00,461.0,461.07,458.56,460.59,46044.0,461.0,461.07,458.56,460.59,46044.0
2021-01-15 11:10:00,460.6,462.2,460.4,462.2,52666.0,460.6,462.2,460.4,462.2,52666.0
2021-01-15 11:20:00,462.26,462.46,461.52,461.79,20015.0,462.26,462.46,461.52,461.79,20015.0
2021-01-15 11:30:00,461.73,462.09,461.33,461.48,22274.0,461.73,462.09,461.33,461.48,22274.0
2021-01-15 11:40:00,461.52,462.0,460.07,460.26,22631.0,461.52,462.0,460.07,460.26,22631.0
2021-01-15 11:50:00,460.22,461.07,459.88,460.23,32810.0,460.22,461.07,459.88,460.23,32810.0
2021-01-15 12:00:00,460.23,460.46,459.43,459.5,30922.0,460.23,460.46,459.43,459.5,30922.0
2021-01-15 12:10:00,459.53,460.19,459.19,459.7,30015.0,459.53,460.19,459.19,459.7,30015.0
2021-01-15 12:20:00,459.86,460.03,459.06,459.07,20291.0,459.86,460.03,459.06,459.07,20291.0
2021-01-15 12:30:00,459.0,459.89,458.93,459.16,31370.0,459.0,459.89,458.93,459.16,31370.0
2021-01-15 12:40:00,459.08,459.82,459.04,459.36,11857.0,459.08,459.82,459.04,459.36,11857.0
2021-01-15 12:50:00,459.36,459.82,458.85,459.41,21331.0,459.36,459.82,458.85,459.41,21331.0
2021-01-15 13:00:00,459.55,459.63,458.75,459.42,16797.0,459.55,459.63,458.75,459.42,16797.0
2021-01-15 13:10:00,459.43,460.64,459.3,460.54,17060.0,459.43,460.64,459.3,460.54,17060.0
2021-01-15 13:20:00,460.6,461.2,460.15,460.58,22518.0,460.6,461.2,460.15,460.58,22518.0
2021-01-15 13:30:00,460.57,460.73,459.46,460.38,14797.0,460.57,460.73,459.46,460.38,14797.0
2021-01-15 13:40:00,460.19,460.97,459.84,460.72,21950.0,460.19,460.97,459.84,460.72,21950.0
2021-01-15 13:50:00,460.73,461.41,460.13,460.41,14094.0,460.73,461.41,460.13,460.41,14094.0
2021-01-15 14:00:00,460.39,460.76,459.52,459.75,18124.0,460.39,460.76,459.52,459.75,18124.0
2021-01-15 14:10:00,459.66,459.89,459.04,459.13,38552.0,459.66,459.89,459.04,459.13,38552.0
2021-01-15 14:20:00,459.09,459.18,458.37,458.5,31052.0,459.09,459.18,458.37,458.5,31052.0
2021-01-15 14:30:00,458.5,458.65,458.16,458.3,39840.0,458.5,458.65,458.16,458.3,39840.0
2021-01-15 14:40:00,458.37,459.17,458.22,458.84,54429.0,458.37,459.17,458.22,458.84,54429.0
2021-01-15 14:50:00,458.84,458.95,458.0,458.18,34688.0,458.84,458.95,458.0,458.18,34688.0
2021-01-15 15:00:00,458.25,458.54,457.49,457.81,43300.0,458.25,458.54,457.49,457.81,43300.0
2021-01-15 15:10:00,457.81,459.33,457.81,458.83,51909.0,457.81,459.33,457.81,458.83,51909.0
2021-01-15 15:20:00,458.75,458.87,458.21,458.87,38136.0,458.75,458.87,458.21,458.87,38136.0
2021-01-15 15:30:00,458.96,459.09,458.51,458.82,27665.0,458.96,459.09,458.51,458.82,27665.0
2021-01-15 15:40:00,458.72,459.4,458.48,458.89,61214.0,458.72,459.4,458.48,458.89,61214.0
2021-01-15 15:50:00,458.93,459.43,457.97,458.07,182141.0,458.93,459.43,457.97,458.07,182141.0
2021-01-19 09:30:00,461.17,461.59,456.92,458.43,170618.0,461.17,461.59,456.92,458.43,170618.0
2021-01-19 09:40:00,458.49,459.2,456.57,457.27,58298.0,458.49,459.2,456.57,457.27,58298.0
2021-01-19 09:50:00,457.45,457.78,455.25,456.64,80596.0,457.45,457.78,455.25,456.64,80596.0
2021-01-19 10:00:00,456.6,457.34,455.88,456.68,64558.0,456.6,457.34,455.88,456.68,64558.0
2021-01-19 10:10:00,456.66,457.18,456.2,456.29,31574.0,456.66,457.18,456.2,456.29,31574.0
2021-01-19 10:20:00,456.13,456.75,455.69,456.3,42379.0,456.13,456.75,455.69,456.3,42379.0
2021-01-19 10:30:00,456.24,456.54,455.53,455.79,34237.0,456.24,456.54,455.53,455.79,34237.0
2021-01-19 10:40:00,455.88,456.53,454.63,455.0,56217.0,455.88,456.53,454.63,455.0,56217.0
2021-01-19 10:50:00,455.05,455.41,454.38,455.36,62390.0,455.05,455.41,454.38,455.36,62390.0
2021-01-19 11:00:00,455.49,455.66,454.46,454.94,35673.0,455.49,455.66,454.46,454.94,35673.0
2021-01-19 11:10:00,455.05,455.14,453.57,454.11,151410.0,455.05,455.14,453.57,454.11,151410.0
2021-01-19 11:20:00,454.11,454.74,453.68,454.25,45876.0,454.11,454.74,453.68,454.25,45876.0
2021-01-19 11:30:00,454.31,454.34,453.34,454.25,52616.0,454.31,454.34,453.34,454.25,52616.0
2021-01-19 11:40:00,454.39,454.59,454.02,454.17,35896.0,454.39,454.59,454.02,454.17,35896.0
2021-01-19 11:50:00,454.18,454.53,453.81,454.39,52392.0,454.18,454.53,453.81,454.39,52392.0
2021-01-19 12:00:00,454.3,455.64,454.26,454.34,42896.0,454.3,455.64,454.26,454.34,42896.0
2021-01-19 12:10:00,454.43,455.92,454.28,455.74,37231.0,454.43,455.92,454.28,455.74,37231.0
2021-01-19 12:20:00,455.74,456.0,455.04,455.42,23323.0,455.74,456.0,455.04,455.42,23323.0
2021-01-19 12:30:00,455.62,455.97,455.43,455.8,48891.0,455.62,455.97,455.43,455.8,48891.0
2021-01-19 12:40:00,455.7,458.21,455.51,457.57,215675.0,455.7,458.21,455.51,457.57,215675.0
2021-01-19 12:50:00,457.65,457.94,456.9,457.16,89445.0,457.65,457.94,456.9,457.16,89445.0
2021-01-19 13:00:00,457.24,457.4,456.9,457.28,117311.0,457.24,457.4,456.9,457.28,117311.0
2021-01-19 13:10:00,457.3,457.31,456.8,457.05,82287.0,457.3,457.31,456.8,457.05,82287.0
2021-01-19 13:20:00,457.03,457.09,456.69,457.0,35036.0,457.03,457.09,456.69,457.0,35036.0
2021-01-19 13:30:00,457.07,458.23,457.01,457.91,103140.0,457.07,458.23,457.01,457.91,103140.0
2021-01-19 13:40:00,457.88,458.12,457.75,457.93,84205.0,457.88,458.12,457.75,457.93,84205.0
2021-01-19 13:50:00,457.92,458.07,457.76,457.96,67354.0,457.92,458.07,457.76,457.96,67354.0
2021-01-19 14:00:00,457.98,458.71,457.74,458.63,69779.0,457.98,458.71,457.74,458.63,69779.0
2021-01-19 14:10:00,458.58,458.87,457.73,457.97,25504.0,458.58,458.87,457.73,457.97,25504.0
2021-01-19 14:20:00,457.99,458.34,457.79,458.15,17096.0,457.99,458.34,457.79,458.15,17096.0
2021-01-19 14:30:00,458.14,458.66,457.5,457.5,37066.0,458.14,458.66,457.5,457.5,37066.0
2021-01-19 14:40:00,457.45,458.09,457.19,458.02,38465.0,457.45,458.09,457.19,458.02,38465.0
2021-01-19 14:50:00,458.03,458.55,457.93,458.14,22921.0,458.03,458.55,457.93,458.14,22921.0
2021-01-19 15:00:00,458.1,458.71,458.07,458.36,45293.0,458.1,458.71,458.07,458.36,45293.0
2021-01-19 15:10:00,458.4,458.57,458.16,458.38,49954.0,458.4,458.57,458.16,458.38,49954.0
2021-01-19 15:20:00,458.35,458.5,457.96,458.02,41330.0,458.35,458.5,457.96,458.02,41330.0
2021-01-19 15:30:00,458.06,458.37,457.59,457.64,53296.0,458.06,458.37,457.59,457.64,53296.0
2021-01-19 15:40:00,457.58,457.65,456.96,457.0,62249.0,457.58,457.65,456.96,457.0,62249.0
2021-01-19 15:50:00,457.44,457.59,455.93,456.44,349504.0,457.44,457.59,455.93,456.44,349504.0
2021-01-20 09:30:00,463.23,463.23,458.77,460.27,218306.0,463.23,463.23,458.77,460.27,218306.0
2021-01-20 09:40:00,460.5,462.53,460.38,460.94,118724.0,460.5,462.53,460.38,460.94,118724.0
2021-01-20 09:50:00,461.01,461.28,460.01,460.3,94476.0,461.01,461.28,460.01,460.3,94476.0
2021-01-20 10:00:00,460.28,463.8,460.21,463.62,144072.0,460.28,463.8,460.21,463.62,144072.0
2021-01-20 10:10:00,463.72,464.67,463.33,463.72,243494.0,463.72,464.67,463.33,463.72,243494.0
2021-01-20 10:20:00,463.76,464.07,463.01,463.37,44431.0,463.76,464.07,463.01,463.37,44431.0
2021-01-20 10:30:00,463.43,463.72,463.19,463.52,60297.0,463.43,463.72,463.19,463.52,60297.0
2021-01-20 10:40:00,463.58,464.74,463.52,463.91,87430.0,463.58,464.74,463.52,463.91,87430.0
2021-01-20 10:50:00,463.94,466.46,463.92,465.6,64340.0,463.94,466.46,463.92,465.6,64340.0
2021-01-20 11:00:00,465.51,466.75,465.24,466.64,50432.0,465.51,466.75,465.24,466.64,50432.0
2021-01-20 11:10:00,466.75,466.77,465.79,466.08,73535.0,466.75,466.77,465.79,466.08,73535.0
2021-01-20 11:20:00,466.0,467.56,466.0,466.46,62465.0,466.0,467.56,466.0,466.46,62465.0
2021-01-20 11:30:00,466.46,466.9,466.2,466.55,20197.0,466.46,466.9,466.2,466.55,20197.0
2021-01-20 11:40:00,466.67,467.21,465.64,465.67,57085.0,466.67,467.21,465.64,465.67,57085.0
2021-01-20 11:50:00,465.64,466.64,465.62,466.6,27733.0,465.64,466.64,465.62,466.6,27733.0
2021-01-20 12:00:00,466.66,467.41,466.46,467.0,56774.0,466.66,467.41,466.46,467.0,56774.0
2021-01-20 12:10:00,467.0,467.48,466.91,466.99,25230.0,467.0,467.48,466.91,466.99,25230.0
2021-01-20 12:20:00,467.08,467.81,467.08,467.22,22699.0,467.08,467.81,467.08,467.22,22699.0
2021-01-20 12:30:00,467.22,468.44,467.2,468.35,26582.0,467.22,468.44,467.2,468.35,26582.0
2021-01-20 12:40:00,468.44,468.65,467.54,467.99,36844.0,468.44,468.65,467.54,467.99,36844.0
2021-01-20 12:50:00,468.09,468.4,467.8,468.37,13503.0,468.09,468.4,467.8,468.37,13503.0
2021-01-20 13:00:00,468.49,469.57,468.38,468.75,45694.0,468.49,469.57,468.38,468.75,45694.0
2021-01-20 13:10:00,468.75,469.6,468.54,469.04,16297.0,468.75,469.6,468.54,469.04,16297.0
2021-01-20 13:20:00,469.03,469.2,468.65,468.9,24505.0,469.03,469.2,468.65,468.9,24505.0
2021-01-20 13:30:00,468.93,469.87,468.93,469.27,17114.0,468.93,469.87,468.93,469.27,17114.0
2021-01-20 13:40:00,469.32,469.38,468.54,468.99,23339.0,469.32,469.38,468.54,468.99,23339.0
2021-01-20 13:50:00,469.03,470.19,468.88,469.82,41033.0,469.03,470.19,468.88,469.82,41033.0
2021-01-20 14:00:00,469.86,469.92,469.47,469.72,17676.0,469.86,469.92,469.47,469.72,17676.0
2021-01-20 14:10:00,469.64,469.64,469.03,469.27,23448.0,469.64,469.64,469.03,469.27,23448.0
2021-01-20 14:20:00,469.23,469.66,468.85,469.4,26855.0,469.23,469.66,468.85,469.4,26855.0
2021-01-20 14:30:00,469.3,469.4,468.47,468.9,24411.0,469.3,469.4,468.47,468.9,24411.0
2021-01-20 14:40:00,468.92,470.7,468.88,470.7,44554.0,468.92,470.7,468.88,470.7,44554.0
2021-01-20 14:50:00,470.63,471.33,470.22,470.98,39617.0,470.63,471.33,470.22,470.98,39617.0
2021-01-20 15:00:00,471.06,471.79,470.97,471.75,32189.0,471.06,471.79,470.97,471.75,32189.0
2021-01-20 15:10:00,471.7,471.74,470.89,471.28,36575.0,471.7,471.74,470.89,471.28,36575.0
2021-01-20 15:20:00,471.29,472.23,471.29,471.84,39186.0,471.29,472.23,471.29,471.84,39186.0
2021-01-20 15:30:00,471.84,472.39,470.77,470.95,54044.0,471.84,472.39,470.77,470.95,54044.0
2021-01-20 15:40:00,470.89,472.11,470.68,470.88,83062.0,470.89,472.11,470.68,470.88,83062.0
2021-01-20 15:50:00,470.71,470.94,469.49,469.71,173443.0,470.71,470.94,469.49,469.71,173443.0
2021-01-21 09:30:00,470.28,471.07,466.39,467.03,127281.0,470.28,471.07,466.39,467.03,127281.0
2021-01-21 09:40:00,467.03,468.35,466.11,467.78,53631.0,467.03,468.35,466.11,467.78,53631.0
2021-01-21 09:50:00,467.28,468.22,466.1,468.14,37687.0,467.28,468.22,466.1,468.14,37687.0
2021-01-21 10:00:00,467.89,469.0,467.15,468.63,43059.0,467.89,469.0,467.15,468.63,43059.0
2021-01-21 10:10:00,468.8,471.17,468.59,470.46,53652.0,468.8,471.17,468.59,470.46,53652.0
2021-01-21 10:20:00,470.46,470.67,468.77,469.38,38763.0,470.46,470.67,468.77,469.38,38763.0
2021-01-21 10:30:00,469.23,469.88,468.8,469.43,94899.0,469.23,469.88,468.8,469.43,94899.0
2021-01-21 10:40:00,469.44,469.52,468.13,468.28,23369.0,469.44,469.52,468.13,468.28,23369.0
2021-01-21 10:50:00,468.22,469.37,467.83,468.99,40469.0,468.22,469.37,467.83,468.99,40469.0
2021-01-21 11:00:00,468.97,469.36,468.27,468.31,24999.0,468.97,469.36,468.27,468.31,24999.0
2021-01-21 11:10:00,468.26,468.76,468.04,468.26,15900.0,468.26,468.76,468.04,468.26,15900.0
2021-01-21 11:20:00,468.3,469.18,468.19,468.93,12959.0,468.3,469.18,468.19,468.93,12959.0
2021-01-21 11:30:00,468.92,469.12,468.13,468.62,22552.0,468.92,469.12,468.13,468.62,22552.0
2021-01-21 11:40:00,468.58,468.83,467.91,468.39,23017.0,468.58,468.83,467.91,468.39,23017.0
2021-01-21 11:50:00,468.38,469.38,468.38,468.94,26805.0,468.38,469.38,468.38,468.94,26805.0
2021-01-21 12:00:00,468.73,469.01,468.37,468.54,21382.0,468.73,469.01,468.37,468.54,21382.0
2021-01-21 12:10:00,468.45,469.28,468.4,468.88,30907.0,468.45,469.28,468.4,468.88,30907.0
2021-01-21 12:20:00,468.81,469.35,468.73,468.86,63055.0,468.81,469.35,468.73,468.86,63055.0
2021-01-21 12:30:00,468.97,471.24,468.86,471.18,43595.0,468.97,471.24,468.86,471.18,43595.0
2021-01-21 12:40:00,471.21,472.71,471.09,472.7,41124.0,471.21,472.71,471.09,472.7,41124.0
2021-01-21 12:50:00,472.72,474.47,472.29,474.3,58117.0,472.72,474.47,472.29,474.3,58117.0
2021-01-21 13:00:00,474.3,474.69,473.15,473.2,78408.0,474.3,474.69,473.15,473.2,78408.0
2021-01-21 13:10:00,473.26,473.36,472.25,472.91,24623.0,473.26,473.36,472.25,472.91,24623.0
2021-01-21 13:20:00,472.93,473.1,472.8,473.0,26324.0,472.93,473.1,472.8,473.0,26324.0
2021-01-21 13:30:00,473.01,473.16,472.32,472.5,14068.0,473.01,473.16,472.32,472.5,14068.0
2021-01-21 13:40:00,472.52,472.78,471.62,471.78,18865.0,472.52,472.78,471.62,471.78,18865.0
2021-01-21 13:50:00,471.78,471.89,470.85,471.73,37452.0,471.78,471.89,470.85,471.73,37452.0
2021-01-21 14:00:00,471.81,472.4,471.47,472.14,17034.0,471.81,472.4,471.47,472.14,17034.0
2021-01-21 14:10:00,472.17,473.1,471.86,472.84,23638.0,472.17,473.1,471.86,472.84,23638.0
2021-01-21 14:20:00,472.8,472.84,472.12,472.29,16170.0,472.8,472.84,472.12,472.29,16170.0
2021-01-21 14:30:00,472.31,472.44,471.54,472.0,13034.0,472.31,472.44,471.54,472.0,13034.0
2021-01-21 14:40:00,472.01,472.2,471.46,472.2,13777.0,472.01,472.2,471.46,472.2,13777.0
2021-01-21 14:50:00,472.12,472.19,471.69,471.79,20691.0,472.12,472.19,471.69,471.79,20691.0
2021-01-21 15:00:00,471.71,471.95,471.44,471.92,50004.0,471.71,471.95,471.44,471.92,50004.0
2021-01-21 15:10:00,471.84,472.13,471.51,471.91,18851.0,471.84,472.13,471.51,471.91,18851.0
2021-01-21 15:20:00,471.95,472.9,471.22,472.33,102964.0,471.95,472.9,471.22,472.33,102964.0
2021-01-21 15:30:00,472.24,473.49,472.2,472.89,50836.0,472.24,473.49,472.2,472.89,50836.0
2021-01-21 15:40:00,472.97,473.18,472.0,472.03,39741.0,472.97,473.18,472.0,472.03,39741.0
2021-01-21 15:50:00,472.03,472.7,471.85,472.26,100344.0,472.03,472.7,471.85,472.26,100344.0
2021-01-22 09:30:00,472.47,476.35,472.42,473.91,170949.0,472.47,476.35,472.42,473.91,170949.0
2021-01-22 09:40:00,473.46,474.55,472.22,474.11,53738.0,473.46,474.55,472.22,474.11,53738.0
2021-01-22 09:50:00,474.15,475.25,473.33,474.51,63299.0,474.15,475.25,473.33,474.51,63299.0
2021-01-22 10:00:00,474.45,474.89,473.63,474.02,34603.0,474.45,474.89,473.63,474.02,34603.0
2021-01-22 10:10:00,474.0,474.08,471.95,471.95,42992.0,474.0,474.08,471.95,471.95,42992.0
2021-01-22 10:20:00,472.13,472.91,471.61,472.21,45579.0,472.13,472.91,471.61,472.21,45579.0
2021-01-22 10:30:00,472.46,473.37,471.92,472.35,25883.0,472.46,473.37,471.92,472.35,25883.0
2021-01-22 10:40:00,472.35,472.51,471.02,471.05,26387.0,472.35,472.51,471.02,471.05,26387.0
2021-01-22 10:50:00,471.14,471.62,470.61,471.43,153715.0,471.14,471.62,470.61,471.43,153715.0
2021-01-22 11:00:00,471.38,472.87,471.09,472.78,25061.0,471.38,472.87,471.09,472.78,25061.0
2021-01-22 11:10:00,472.69,473.88,472.68,473.67,27972.0,472.69,473.88,472.68,473.67,27972.0
2021-01-22 11:20:00,473.69,474.31,473.39,473.84,21367.0,473.69,474.31,473.39,473.84,21367.0
2021-01-22 11:30:00,473.89,474.3,473.3,474.05,21180.0,473.89,474.3,473.3,474.05,21180.0
2021-01-22 11:40:00,474.14,474.98,474.1,474.9,22414.0,474.14,474.98,474.1,474.9,22414.0
2021-01-22 11:50:00,474.91,475.56,474.5,474.5,23571.0,474.91,475.56,474.5,474.5,23571.0
2021-01-22 12:00:00,474.51,474.6,473.21,473.82,18760.0,474.51,474.6,473.21,473.82,18760.0
2021-01-22 12:10:00,473.7,475.7,473.69,475.49,22333.0,473.7,475.7,473.69,475.49,22333.0
2021-01-22 12:20:00,475.56,475.59,474.36,474.37,20959.0,475.56,475.59,474.36,474.37,20959.0
2021-01-22 12:30:00,474.57,474.85,473.33,474.06,39479.0,474.57,474.85,473.33,474.06,39479.0
2021-01-22 12:40:00,474.0,474.21,473.59,474.02,9604.0,474.0,474.21,473.59,474.02,9604.0
2021-01-22 12:50:00,474.12,474.21,472.91,473.3,13142.0,474.12,474.21,472.91,473.3,13142.0
2021-01-22 13:00:00,473.22,473.23,472.46,472.46,14762.0,473.22,473.23,472.46,472.46,14762.0
2021-01-22 13:10:00,472.31,472.38,471.86,471.97,9872.0,472.31,472.38,471.86,471.97,9872.0
2021-01-22 13:20:00,472.0,472.41,471.86,472.05,19466.0,472.0,472.41,471.86,472.05,19466.0
2021-01-22 13:30:00,472.01,472.56,471.72,472.5,33334.0,472.01,472.56,471.72,472.5,33334.0
2021-01-22 13:40:00,472.35,472.68,472.26,472.54,12673.0,472.35,472.68,472.26,472.54,12673.0
2021-01-22 13:50:00,472.48,472.51,471.87,471.87,46160.0,472.48,472.51,471.87,471.87,46160.0
2021-01-22 14:00:00,471.88,472.58,471.5,472.49,12622.0,471.88,472.58,471.5,472.49,12622.0
2021-01-22 14:10:00,472.58,472.71,472.11,472.48,10258.0,472.58,472.71,472.11,472.48,10258.0
2021-01-22 14:20:00,472.62,473.25,472.45,472.9,11929.0,472.62,473.25,472.45,472.9,11929.0
2021-01-22 14:30:00,472.72,472.87,472.17,472.29,11019.0,472.72,472.87,472.17,472.29,11019.0
2021-01-22 14:40:00,472.56,473.5,472.26,473.29,32368.0,472.56,473.5,472.26,473.29,32368.0
2021-01-22 14:50:00,473.18,473.98,472.99,473.78,21374.0,473.18,473.98,472.99,473.78,21374.0
2021-01-22 15:00:00,473.78,474.04,473.55,474.02,17394.0,473.78,474.04,473.55,474.02,17394.0
2021-01-22 15:10:00,473.97,474.08,473.24,473.83,31712.0,473.97,474.08,473.24,473.83,31712.0
2021-01-22 15:20:00,473.79,474.6,473.79,474.35,24935.0,473.79,474.6,473.79,474.35,24935.0
2021-01-22 15:30:00,474.39,474.56,473.95,474.09,48251.0,474.39,474.56,473.95,474.09,48251.0
2021-01-22 15:40:00,473.94,474.59,473.5,473.6,26867.0,473.94,474.59,473.5,473.6,26867.0
2021-01-22 15:50:00,473.66,473.72,472.31,472.47,113409.0,473.66,473.72,472.31,472.47,113409.0
2021-01-25 09:30:00,474.55,477.7,473.66,476.96,164180.0,474.55,477.7,473.66,476.96,164180.0
2021-01-25 09:40:00,476.99,477.65,474.74,474.75,32853.0,476.99,477.65,474.74,474.75,32853.0
2021-01-25 09:50:00,474.51,476.85,473.29,474.52,45496.0,474.51,476.85,473.29,474.52,45496.0
2021-01-25 10:00:00,474.55,474.82,472.05,472.06,50064.0,474.55,474.82,472.05,472.06,50064.0
2021-01-25 10:10:00,472.15,472.78,471.25,472.72,40405.0,472.15,472.78,471.25,472.72,40405.0
2021-01-25 10:20:00,472.79,473.66,472.1,473.14,32114.0,472.79,473.66,472.1,473.14,32114.0
2021-01-25 10:30:00,473.31,474.65,472.93,473.7,50879.0,473.31,474.65,472.93,473.7,50879.0
2021-01-25 10:40:00,473.81,474.66,470.64,470.7,75477.0,473.81,474.66,470.64,470.7,75477.0
2021-01-25 10:50:00,470.83,470.85,466.8,467.01,85833.0,470.83,470.85,466.8,467.01,85833.0
2021-01-25 11:00:00,466.81,468.64,463.98,465.85,73598.0,466.81,468.64,463.98,465.85,73598.0
2021-01-25 11:10:00,465.31,468.92,464.2,468.49,111966.0,465.31,468.92,464.2,468.49,111966.0
2021-01-25 11:20:00,468.26,469.64,467.65,469.56,49181.0,468.26,469.64,467.65,469.56,49181.0
2021-01-25 11:30:00,469.75,471.09,469.0,470.65,51122.0,469.75,471.09,469.0,470.65,51122.0
2021-01-25 11:40:00,470.49,471.36,469.64,469.86,19280.0,470.49,471.36,469.64,469.86,19280.0
2021-01-25 11:50:00,470.01,471.47,469.52,471.06,22518.0,470.01,471.47,469.52,471.06,22518.0
2021-01-25 12:00:00,471.28,471.89,470.64,471.37,25733.0,471.28,471.89,470.64,471.37,25733.0
2021-01-25 12:10:00,471.31,471.48,468.12,469.28,18465.0,471.31,471.48,468.12,469.28,18465.0
2021-01-25 12:20:00,469.41,470.81,468.21,469.38,20264.0,469.41,470.81,468.21,469.38,20264.0
2021-01-25 12:30:00,468.87,470.72,468.48,469.64,16803.0,468.87,470.72,468.48,469.64,16803.0
2021-01-25 12:40:00,469.83,471.0,469.66,470.9,15074.0,469.83,471.0,469.66,470.9,15074.0
2021-01-25 12:50:00,470.74,472.2,470.31,472.06,20364.0,470.74,472.2,470.31,472.06,20364.0
2021-01-25 13:00:00,472.05,472.14,471.0,471.7,12377.0,472.05,472.14,471.0,471.7,12377.0
2021-01-25 13:10:00,471.59,472.66,471.55,472.66,18799.0,471.59,472.66,471.55,472.66,18799.0
2021-01-25 13:20:00,472.48,473.16,472.22,473.07,18915.0,472.48,473.16,472.22,473.07,18915.0
2021-01-25 13:30:00,473.02,473.61,472.7,473.59,20202.0,473.02,473.61,472.7,473.59,20202.0
2021-01-25 13:40:00,473.17,473.68,472.89,473.65,19794.0,473.17,473.68,472.89,473.65,19794.0
2021-01-25 13:50:00,473.75,474.35,473.26,474.24,21466.0,473.75,474.35,473.26,474.24,21466.0
2021-01-25 14:00:00,474.18,474.41,473.53,473.95,23712.0,474.18,474.41,473.53,473.95,23712.0
2021-01-25 14:10:00,473.87,473.9,472.67,473.0,23440.0,473.87,473.9,472.67,473.0,23440.0
2021-01-25 14:20:00,472.93,473.25,472.45,472.63,12109.0,472.93,473.25,472.45,472.63,12109.0
2021-01-25 14:30:00,472.8,473.79,472.8,473.08,15097.0,472.8,473.79,472.8,473.08,15097.0
2021-01-25 14:40:00,473.0,473.49,472.51,472.8,17948.0,473.0,473.49,472.51,472.8,17948.0
2021-01-25 14:50:00,472.82,473.18,472.54,472.56,20174.0,472.82,473.18,472.54,472.56,20174.0
2021-01-25 15:00:00,472.65,472.77,471.9,472.45,21559.0,472.65,472.77,471.9,472.45,21559.0
2021-01-25 15:10:00,472.49,472.61,470.87,472.0,25473.0,472.49,472.61,470.87,472.0,25473.0
2021-01-25 15:20:00,471.89,472.09,470.47,470.47,16780.0,471.89,472.09,470.47,470.47,16780.0
2021-01-25 15:30:00,470.47,471.74,470.15,471.74,33908.0,470.47,471.74,470.15,471.74,33908.0
2021-01-25 15:40:00,471.71,472.61,471.37,472.44,36519.0,471.71,472.61,471.37,472.44,36519.0
2021-01-25 15:50:00,472.51,473.84,472.51,473.43,92680.0,472.51,473.84,472.51,473.43,92680.0
2021-01-26 09:30:00,473.01,474.95,469.33,470.6,163982.0,473.01,474.95,469.33,470.6,163982.0
2021-01-26 09:40:00,470.72,470.91,467.76,470.32,85396.0,470.72,470.91,467.76,470.32,85396.0
2021-01-26 09:50:00,470.5,471.2,469.43,471.19,34817.0,470.5,471.2,469.43,471.19,34817.0
2021-01-26 10:00:00,471.36,473.0,471.3,471.82,67348.0,471.36,473.0,471.3,471.82,67348.0
2021-01-26 10:10:00,471.88,472.62,470.83,471.0,29654.0,471.88,472.62,470.83,471.0,29654.0
2021-01-26 10:20:00,471.09,472.01,470.7,470.95,30312.0,471.09,472.01,470.7,470.95,30312.0
2021-01-26 10:30:00,471.07,471.65,470.57,470.97,30407.0,471.07,471.65,470.57,470.97,30407.0
2021-01-26 10:40:00,471.05,473.48,471.02,473.46,21116.0,471.05,473.48,471.02,473.46,21116.0
2021-01-26 10:50:00,473.48,474.46,473.29,474.19,35673.0,473.48,474.46,473.29,474.19,35673.0
2021-01-26 11:00:00,474.25,474.92,473.18,473.36,30029.0,474.25,474.92,473.18,473.36,30029.0
2021-01-26 11:10:00,473.36,474.1,472.88,473.64,25302.0,473.36,474.1,472.88,473.64,25302.0
2021-01-26 11:20:00,473.79,474.67,473.41,473.73,29410.0,473.79,474.67,473.41,473.73,29410.0
2021-01-26 11:30:00,473.5,474.33,473.42,474.08,14349.0,473.5,474.33,473.42,474.08,14349.0
2021-01-26 11:40:00,474.08,474.19,473.08,473.9,14878.0,474.08,474.19,473.08,473.9,14878.0
2021-01-26 11:50:00,473.98,474.38,473.55,473.9,48648.0,473.98,474.38,473.55,473.9,48648.0
2021-01-26 12:00:00,473.97,475.06,473.57,474.61,66451.0,473.97,475.06,473.57,474.61,66451.0
2021-01-26 12:10:00,474.57,475.39,474.56,474.87,21198.0,474.57,475.39,474.56,474.87,21198.0
2021-01-26 12:20:00,474.92,475.27,474.65,474.7,12725.0,474.92,475.27,474.65,474.7,12725.0
2021-01-26 12:30:00,474.84,474.98,473.95,474.14,8183.0,474.84,474.98,473.95,474.14,8183.0
2021-01-26 12:40:00,474.06,474.48,473.92,474.38,11503.0,474.06,474.48,473.92,474.38,11503.0
2021-01-26 12:50:00,474.37,474.71,473.82,474.36,32971.0,474.37,474.71,473.82,474.36,32971.0
2021-01-26 13:00:00,474.28,474.55,473.93,474.49,12199.0,474.28,474.55,473.93,474.49,12199.0
2021-01-26 13:10:00,474.55,475.13,474.51,475.02,12317.0,474.55,475.13,474.51,475.02,12317.0
2021-01-26 13:20:00,475.2,475.31,474.93,475.04,33763.0,475.2,475.31,474.93,475.04,33763.0
2021-01-26 13:30:00,475.05,476.25,474.93,476.19,34352.0,475.05,476.25,474.93,476.19,34352.0
2021-01-26 13:40:00,476.02,476.2,475.67,475.9,11747.0,476.02,476.2,475.67,475.9,11747.0
2021-01-26 13:50:00,475.99,476.5,475.92,476.27,13525.0,475.99,476.5,475.92,476.27,13525.0
2021-01-26 14:00:00,476.17,476.27,475.47,475.52,17214.0,476.17,476.27,475.47,475.52,17214.0
2021-01-26 14:10:00,475.56,475.93,475.32,475.59,14754.0,475.56,475.93,475.32,475.59,14754.0
2021-01-26 14:20:00,475.61,476.11,474.96,475.52,13020.0,475.61,476.11,474.96,475.52,13020.0
2021-01-26 14:30:00,475.6,475.94,475.4,475.58,20863.0,475.6,475.94,475.4,475.58,20863.0
2021-01-26 14:40:00,475.58,476.0,475.55,475.55,22017.0,475.58,476.0,475.55,475.55,22017.0
2021-01-26 14:50:00,475.47,476.18,475.22,476.14,25236.0,475.47,476.18,475.22,476.14,25236.0
2021-01-26 15:00:00,476.1,476.3,475.77,476.29,28699.0,476.1,476.3,475.77,476.29,28699.0
2021-01-26 15:10:00,476.37,476.9,476.36,476.75,20866.0,476.37,476.9,476.36,476.75,20866.0
2021-01-26 15:20:00,476.74,477.2,476.06,477.03,34095.0,476.74,477.2,476.06,477.03,34095.0
2021-01-26 15:30:00,477.03,477.22,475.89,475.98,47386.0,477.03,477.22,475.89,475.98,47386.0
2021-01-26 15:40:00,475.9,476.6,475.89,476.1,58455.0,475.9,476.6,475.89,476.1,58455.0
2021-01-26 15:50:00,476.18,476.6,475.4,476.45,133020.0,476.18,476.6,475.4,476.45,133020.0
2021-01-27 09:30:00,470.43,472.85,466.0,467.43,122222.0,470.43,472.85,466.0,467.43,122222.0
2021-01-27 09:40:00,467.41,468.96,465.57,467.11,85087.0,467.41,468.96,465.57,467.11,85087.0
2021-01-27 09:50:00,466.78,469.0,464.8,468.51,75522.0,466.78,469.0,464.8,468.51,75522.0
2021-01-27 10:00:00,468.25,473.67,467.65,472.86,59377.0,468.25,473.67,467.65,472.86,59377.0
2021-01-27 10:10:00,472.31,472.65,469.29,470.45,53467.0,472.31,472.65,469.29,470.45,53467.0
2021-01-27 10:20:00,470.32,472.49,469.93,469.93,35879.0,470.32,472.49,469.93,469.93,35879.0
2021-01-27 10:30:00,469.73,470.78,468.24,469.81,30800.0,469.73,470.78,468.24,469.81,30800.0
2021-01-27 10:40:00,470.08,471.28,469.25,470.96,19741.0,470.08,471.28,469.25,470.96,19741.0
2021-01-27 10:50:00,471.17,472.24,470.57,471.01,17218.0,471.17,472.24,470.57,471.01,17218.0
2021-01-27 11:00:00,471.0,471.83,469.74,470.16,23395.0,471.0,471.83,469.74,470.16,23395.0
2021-01-27 11:10:00,469.98,469.98,466.5,466.75,29593.0,469.98,469.98,466.5,466.75,29593.0
2021-01-27 11:20:00,466.65,467.44,466.41,467.35,31067.0,466.65,467.44,466.41,467.35,31067.0
2021-01-27 11:30:00,467.47,467.74,465.33,466.33,25345.0,467.47,467.74,465.33,466.33,25345.0
2021-01-27 11:40:00,466.25,466.7,465.5,465.92,15880.0,466.25,466.7,465.5,465.92,15880.0
2021-01-27 11:50:00,465.52,466.05,465.2,465.2,18674.0,465.52,466.05,465.2,465.2,18674.0
2021-01-27 12:00:00,465.23,465.56,464.01,465.05,46501.0,465.23,465.56,464.01,465.05,46501.0
2021-01-27 12:10:00,465.23,468.95,465.1,468.58,30021.0,465.23,468.95,465.1,468.58,30021.0
2021-01-27 12:20:00,468.68,469.25,468.44,468.89,19181.0,468.68,469.25,468.44,468.89,19181.0
2021-01-27 12:30:00,468.82,469.18,466.75,467.53,24312.0,468.82,469.18,466.75,467.53,24312.0
2021-01-27 12:40:00,467.44,468.8,467.43,468.52,16251.0,467.44,468.8,467.43,468.52,16251.0
2021-01-27 12:50:00,468.51,469.22,468.14,469.0,13667.0,468.51,469.22,468.14,469.0,13667.0
2021-01-27 13:00:00,468.86,469.43,468.26,468.26,11720.0,468.86,469.43,468.26,468.26,11720.0
2021-01-27 13:10:00,468.15,468.15,467.0,467.52,14308.0,468.15,468.15,467.0,467.52,14308.0
2021-01-27 13:20:00,467.58,467.58,466.35,466.7,28306.0,467.58,467.58,466.35,466.7,28306.0
2021-01-27 13:30:00,466.7,466.88,466.06,466.43,19348.0,466.7,466.88,466.06,466.43,19348.0
2021-01-27 13:40:00,466.54,466.54,464.91,465.54,30223.0,466.54,466.54,464.91,465.54,30223.0
2021-01-27 13:50:00,465.71,466.44,465.0,465.43,18999.0,465.71,466.44,465.0,465.43,18999.0
2021-01-27 14:00:00,465.27,465.97,464.61,464.94,29785.0,465.27,465.97,464.61,464.94,29785.0
2021-01-27 14:10:00,464.69,465.45,463.25,463.25,33731.0,464.69,465.45,463.25,463.25,33731.0
2021-01-27 14:20:00,463.29,463.45,462.17,462.37,31870.0,463.29,463.45,462.17,462.37,31870.0
2021-01-27 14:30:00,462.54,463.0,461.37,462.52,38393.0,462.54,463.0,461.37,462.52,38393.0
2021-01-27 14:40:00,462.16,463.69,460.79,460.84,30874.0,462.16,463.69,460.79,460.84,30874.0
2021-01-27 14:50:00,460.84,462.07,459.56,460.5,58829.0,460.84,462.07,459.56,460.5,58829.0
2021-01-27 15:00:00,460.29,461.57,459.55,459.79,41442.0,460.29,461.57,459.55,459.79,41442.0
2021-01-27 15:10:00,459.95,461.28,459.0,459.22,72606.0,459.95,461.28,459.0,459.22,72606.0
2021-01-27 15:20:00,459.18,459.55,456.73,456.9,63660.0,459.18,459.55,456.73,456.9,63660.0
2021-01-27 15:30:00,457.05,457.05,455.07,456.62,110424.0,457.05,457.05,455.07,456.62,110424.0
2021-01-27 15:40:00,456.73,458.39,456.32,458.22,116210.0,456.73,458.39,456.32,458.22,116210.0
2021-01-27 15:50:00,458.05,460.46,457.91,460.12,210187.0,458.05,460.46,457.91,460.12,210187.0
2021-01-28 09:30:00,460.52,463.0,459.07,460.0,97527.0,460.52,463.0,459.07,460.0,97527.0
2021-01-28 09:40:00,460.45,465.87,460.05,464.67,40323.0,460.45,465.87,460.05,464.67,40323.0
2021-01-28 09:50:00,464.92,466.25,463.66,464.84,64909.0,464.92,466.25,463.66,464.84,64909.0
2021-01-28 10:00:00,464.81,466.26,464.24,464.93,83682.0,464.81,466.26,464.24,464.93,83682.0
2021-01-28 10:10:00,465.06,467.44,464.85,467.0,75046.0,465.06,467.44,464.85,467.0,75046.0
2021-01-28 10:20:00,467.0,467.4,463.86,464.4,58702.0,467.0,467.4,463.86,464.4,58702.0
2021-01-28 10:30:00,464.27,464.61,463.01,464.5,29082.0,464.27,464.61,463.01,464.5,29082.0
2021-01-28 10:40:00,464.35,465.65,462.66,465.63,46220.0,464.35,465.65,462.66,465.63,46220.0
2021-01-28 10:50:00,465.6,466.0,464.97,465.96,21194.0,465.6,466.0,464.97,465.96,21194.0
2021-01-28 11:00:00,466.0,466.88,465.44,466.8,67091.0,466.0,466.88,465.44,466.8,67091.0
2021-01-28 11:10:00,466.69,467.5,466.54,466.92,22406.0,466.69,467.5,466.54,466.92,22406.0
2021-01-28 11:20:00,467.07,467.92,466.86,467.6,43314.0,467.07,467.92,466.86,467.6,43314.0
2021-01-28 11:30:00,467.79,468.79,467.27,468.11,41552.0,467.79,468.79,467.27,468.11,41552.0
2021-01-28 11:40:00,468.31,468.38,467.77,468.31,35491.0,468.31,468.38,467.77,468.31,35491.0
2021-01-28 11:50:00,468.38,470.36,468.34,469.73,25752.0,468.38,470.36,468.34,469.73,25752.0
2021-01-28 12:00:00,469.79,471.23,469.78,471.17,24971.0,469.79,471.23,469.78,471.17,24971.0
2021-01-28 12:10:00,471.22,471.22,470.21,470.46,23743.0,471.22,471.22,470.21,470.46,23743.0
2021-01-28 12:20:00,470.59,471.2,469.49,471.2,24398.0,470.59,471.2,469.49,471.2,24398.0
2021-01-28 12:30:00,471.25,471.88,471.02,471.7,26355.0,471.25,471.88,471.02,471.7,26355.0
2021-01-28 12:40:00,471.77,473.5,471.77,473.28,26630.0,471.77,473.5,471.77,473.28,26630.0
2021-01-28 12:50:00,473.44,474.35,473.35,474.06,47078.0,473.44,474.35,473.35,474.06,47078.0
2021-01-28 13:00:00,474.1,474.36,472.0,472.47,23687.0,474.1,474.36,472.0,472.47,23687.0
2021-01-28 13:10:00,472.47,472.79,471.67,472.71,19557.0,472.47,472.79,471.67,472.71,19557.0
2021-01-28 13:20:00,472.82,472.86,471.24,471.45,39655.0,472.82,472.86,471.24,471.45,39655.0
2021-01-28 13:30:00,471.58,474.2,471.15,474.07,31140.0,471.58,474.2,471.15,474.07,31140.0
2021-01-28 13:40:00,474.12,474.9,473.88,474.9,27932.0,474.12,474.9,473.88,474.9,27932.0
2021-01-28 13:50:00,474.92,475.02,473.47,473.78,28139.0,474.92,475.02,473.47,473.78,28139.0
2021-01-28 14:00:00,473.94,474.44,472.81,472.89,18149.0,473.94,474.44,472.81,472.89,18149.0
2021-01-28 14:10:00,473.09,473.22,471.86,472.02,21544.0,473.09,473.22,471.86,472.02,21544.0
2021-01-28 14:20:00,472.04,472.4,471.45,472.02,10918.0,472.04,472.4,471.45,472.02,10918.0
2021-01-28 14:30:00,472.21,472.57,471.57,472.28,11362.0,472.21,472.57,471.57,472.28,11362.0
2021-01-28 14:40:00,472.16,472.3,470.68,470.92,15203.0,472.16,472.3,470.68,470.92,15203.0
2021-01-28 14:50:00,470.74,471.33,469.51,471.14,19720.0,470.74,471.33,469.51,471.14,19720.0
2021-01-28 15:00:00,471.02,471.02,469.95,470.13,11756.0,471.02,471.02,469.95,470.13,11756.0
2021-01-28 15:10:00,470.07,470.1,468.46,468.56,25047.0,470.07,470.1,468.46,468.56,25047.0
2021-01-28 15:20:00,468.54,468.81,467.66,467.76,17853.0,468.54,468.81,467.66,467.76,17853.0
2021-01-28 15:30:00,467.67,468.77,466.6,468.08,28855.0,467.67,468.77,466.6,468.08,28855.0
2021-01-28 15:40:00,468.05,468.32,465.89,466.62,60136.0,468.05,468.32,465.89,466.62,60136.0
2021-01-28 15:50:00,466.23,467.64,465.12,465.21,136772.0,466.23,467.64,465.12,465.21,136772.0
2021-01-29 09:30:00,463.53,464.69,460.22,460.57,112249.0,463.53,464.69,460.22,460.57,112249.0
2021-01-29 09:40:00,460.49,462.17,457.04,461.96,60524.0,460.49,462.17,457.04,461.96,60524.0
2021-01-29 09:50:00,461.54,462.9,461.0,462.56,40010.0,461.54,462.9,461.0,462.56,40010.0
2021-01-29 10:00:00,462.89,463.08,460.64,463.08,35906.0,462.89,463.08,460.64,463.08,35906.0
2021-01-29 10:10:00,463.3,465.0,462.73,462.85,32798.0,463.3,465.0,462.73,462.85,32798.0
2021-01-29 10:20:00,463.0,464.29,463.0,464.29,21168.0,463.0,464.29,463.0,464.29,21168.0
2021-01-29 10:30:00,464.3,464.61,463.55,463.94,23225.0,464.3,464.61,463.55,463.94,23225.0
2021-01-29 10:40:00,463.99,464.62,461.58,463.23,32740.0,463.99,464.62,461.58,463.23,32740.0
2021-01-29 10:50:00,463.0,464.21,462.34,463.81,21487.0,463.0,464.21,462.34,463.81,21487.0
2021-01-29 11:00:00,463.75,464.56,461.53,462.51,26800.0,463.75,464.56,461.53,462.51,26800.0
2021-01-29 11:10:00,462.4,462.4,459.27,459.27,34912.0,462.4,462.4,459.27,459.27,34912.0
2021-01-29 11:20:00,459.27,459.58,457.21,457.94,45452.0,459.27,459.58,457.21,457.94,45452.0
2021-01-29 11:30:00,457.94,458.85,456.98,458.68,48953.0,457.94,458.85,456.98,458.68,48953.0
2021-01-29 11:40:00,458.53,459.17,457.83,459.16,23099.0,458.53,459.17,457.83,459.16,23099.0
2021-01-29 11:50:00,459.16,460.99,458.19,460.6,24364.0,459.16,460.99,458.19,460.6,24364.0
2021-01-29 12:00:00,460.54,461.39,460.42,460.42,25979.0,460.54,461.39,460.42,460.42,25979.0
2021-01-29 12:10:00,460.74,461.14,458.22,458.53,30235.0,460.74,461.14,458.22,458.53,30235.0
2021-01-29 12:20:00,458.51,458.52,457.29,457.73,37948.0,458.51,458.52,457.29,457.73,37948.0
2021-01-29 12:30:00,457.7,458.05,456.4,456.42,82088.0,457.7,458.05,456.4,456.42,82088.0
2021-01-29 12:40:00,456.57,457.81,455.75,456.1,23320.0,456.57,457.81,455.75,456.1,23320.0
2021-01-29 12:50:00,456.0,458.12,455.81,456.56,50134.0,456.0,458.12,455.81,456.56,50134.0
2021-01-29 13:00:00,456.52,457.26,455.9,456.55,19746.0,456.52,457.26,455.9,456.55,19746.0
2021-01-29 13:10:00,456.46,456.93,455.11,455.66,36832.0,456.46,456.93,455.11,455.66,36832.0
2021-01-29 13:20:00,455.36,459.19,455.36,459.09,27717.0,455.36,459.19,455.36,459.09,27717.0
2021-01-29 13:30:00,459.06,459.21,456.88,457.44,24954.0,459.06,459.21,456.88,457.44,24954.0
2021-01-29 13:40:00,457.4,457.96,456.32,456.8,18995.0,457.4,457.96,456.32,456.8,18995.0
2021-01-29 13:50:00,456.67,457.39,456.35,457.11,15296.0,456.67,457.39,456.35,457.11,15296.0
2021-01-29 14:00:00,457.15,459.82,457.14,459.43,22279.0,457.15,459.82,457.14,459.43,22279.0
2021-01-29 14:10:00,459.55,460.2,459.16,460.05,17593.0,459.55,460.2,459.16,460.05,17593.0
2021-01-29 14:20:00,460.2,460.36,459.46,459.97,18325.0,460.2,460.36,459.46,459.97,18325.0
2021-01-29 14:30:00,459.43,459.53,458.2,458.93,26974.0,459.43,459.53,458.2,458.93,26974.0
2021-01-29 14:40:00,458.94,459.81,458.26,458.89,13962.0,458.94,459.81,458.26,458.89,13962.0
2021-01-29 14:50:00,458.87,459.88,458.45,458.69,17893.0,458.87,459.88,458.45,458.69,17893.0
2021-01-29 15:00:00,458.77,461.06,458.76,460.33,24864.0,458.77,461.06,458.76,460.33,24864.0
2021-01-29 15:10:00,460.32,461.18,460.2,460.3,24082.0,460.32,461.18,460.2,460.3,24082.0
2021-01-29 15:20:00,460.36,460.88,458.7,459.11,96009.0,460.36,460.88,458.7,459.11,96009.0
2021-01-29 15:30:00,459.19,460.95,459.0,459.0,42492.0,459.19,460.95,459.0,459.0,42492.0
2021-01-29 15:40:00,459.42,460.03,458.22,458.45,42097.0,459.42,460.03,458.22,458.45,42097.0
2021-01-29 15:50:00,458.24,461.66,458.06,458.84,177535.0,458.24,461.66,458.06,458.84,177535.0
2021-02-01 09:30:00,462.81,466.25,462.0,464.64,138987.0,462.81,466.25,462.0,464.64,138987.0
2021-02-01 09:40:00,464.65,465.0,460.91,461.35,53760.0,464.65,465.0,460.91,461.35,53760.0
2021-02-01 09:50:00,461.26,462.68,459.82,461.91,32687.0,461.26,462.68,459.82,461.91,32687.0
2021-02-01 10:00:00,461.67,462.99,460.32,460.32,25741.0,461.67,462.99,460.32,460.32,25741.0
2021-02-01 10:10:00,460.69,463.25,460.69,461.92,19416.0,460.69,463.25,460.69,461.92,19416.0
2021-02-01 10:20:00,461.87,464.46,461.67,464.0,19573.0,461.87,464.46,461.67,464.0,19573.0
2021-02-01 10:30:00,464.29,466.85,463.96,466.62,61456.0,464.29,466.85,463.96,466.62,61456.0
2021-02-01 10:40:00,466.56,468.94,466.3,468.85,43399.0,466.56,468.94,466.3,468.85,43399.0
2021-02-01 10:50:00,468.66,468.66,466.16,468.13,68977.0,468.66,468.66,466.16,468.13,68977.0
2021-02-01 11:00:00,468.03,469.08,466.6,469.06,44741.0,468.03,469.08,466.6,469.06,44741.0
2021-02-01 11:10:00,469.09,470.86,468.72,470.45,32754.0,469.09,470.86,468.72,470.45,32754.0
2021-02-01 11:20:00,470.39,470.58,469.09,469.81,18252.0,470.39,470.58,469.09,469.81,18252.0
2021-02-01 11:30:00,469.85,470.92,469.67,470.26,21716.0,469.85,470.92,469.67,470.26,21716.0
2021-02-01 11:40:00,470.5,471.28,470.43,470.96,21565.0,470.5,471.28,470.43,470.96,21565.0
2021-02-01 11:50:00,470.88,471.53,470.04,470.04,21773.0,470.88,471.53,470.04,470.04,21773.0
2021-02-01 12:00:00,470.14,474.8,470.13,472.0,52535.0,470.14,474.8,470.13,472.0,52535.0
2021-02-01 12:10:00,472.14,472.26,470.51,471.7,25119.0,472.14,472.26,470.51,471.7,25119.0
2021-02-01 12:20:00,471.95,472.22,471.41,471.67,15337.0,471.95,472.22,471.41,471.67,15337.0
2021-02-01 12:30:00,471.82,472.0,470.58,471.27,12076.0,471.82,472.0,470.58,471.27,12076.0
2021-02-01 12:40:00,471.43,471.85,470.94,470.95,15971.0,471.43,471.85,470.94,470.95,15971.0
2021-02-01 12:50:00,470.96,472.25,470.96,472.24,28727.0,470.96,472.25,470.96,472.24,28727.0
2021-02-01 13:00:00,472.37,472.54,471.57,472.02,19313.0,472.37,472.54,471.57,472.02,19313.0
2021-02-01 13:10:00,472.03,472.19,470.96,472.18,32303.0,472.03,472.19,470.96,472.18,32303.0
2021-02-01 13:20:00,472.14,472.41,471.53,471.61,19753.0,472.14,472.41,471.53,471.61,19753.0
2021-02-01 13:30:00,471.61,472.0,470.3,470.33,21095.0,471.61,472.0,470.3,470.33,21095.0
2021-02-01 13:40:00,470.31,470.5,469.66,470.07,17891.0,470.31,470.5,469.66,470.07,17891.0
2021-02-01 13:50:00,470.12,471.45,469.91,471.45,17491.0,470.12,471.45,469.91,471.45,17491.0
2021-02-01 14:00:00,471.32,471.32,469.88,470.83,17697.0,471.32,471.32,469.88,470.83,17697.0
2021-02-01 14:10:00,470.91,471.9,470.72,471.25,20079.0,470.91,471.9,470.72,471.25,20079.0
2021-02-01 14:20:00,471.1,471.1,470.38,470.62,11866.0,471.1,471.1,470.38,470.62,11866.0
2021-02-01 14:30:00,470.68,471.11,470.45,470.86,30136.0,470.68,471.11,470.45,470.86,30136.0
2021-02-01 14:40:00,470.8,472.01,470.8,471.96,17948.0,470.8,472.01,470.8,471.96,17948.0
2021-02-01 14:50:00,472.12,472.83,471.47,472.11,26415.0,472.12,472.83,471.47,472.11,26415.0
2021-02-01 15:00:00,472.2,472.66,472.01,472.09,20961.0,472.2,472.66,472.01,472.09,20961.0
2021-02-01 15:10:00,472.18,472.29,471.22,471.79,17593.0,472.18,472.29,471.22,471.79,17593.0
2021-02-01 15:20:00,471.69,471.95,470.76,471.65,24493.0,471.69,471.95,470.76,471.65,24493.0
2021-02-01 15:30:00,471.64,471.76,470.51,471.22,26184.0,471.64,471.76,470.51,471.22,26184.0
2021-02-01 15:40:00,471.2,471.64,470.48,470.83,43686.0,471.2,471.64,470.48,470.83,43686.0
2021-02-01 15:50:00,470.8,471.47,469.5,469.65,159772.0,470.8,471.47,469.5,469.65,159772.0
2021-02-02 09:30:00,473.71,476.78,472.55,476.16,147364.0,473.71,476.78,472.55,476.16,147364.0
2021-02-02 09:40:00,476.41,480.35,476.16,480.11,94483.0,476.41,480.35,476.16,480.11,94483.0
2021-02-02 09:50:00,480.05,481.85,479.54,479.77,102893.0,480.05,481.85,479.54,479.77,102893.0
2021-02-02 10:00:00,479.69,479.83,476.87,477.69,49512.0,479.69,479.83,476.87,477.69,49512.0
2021-02-02 10:10:00,477.79,479.59,476.97,479.51,20746.0,477.79,479.59,476.97,479.51,20746.0
2021-02-02 10:20:00,479.72,479.75,478.5,478.63,30721.0,479.72,479.75,478.5,478.63,30721.0
2021-02-02 10:30:00,478.56,481.5,478.55,481.4,70563.0,478.56,481.5,478.55,481.4,70563.0
2021-02-02 10:40:00,481.28,481.88,479.48,480.75,42510.0,481.28,481.88,479.48,480.75,42510.0
2021-02-02 10:50:00,480.88,481.87,480.38,481.82,38588.0,480.88,481.87,480.38,481.82,38588.0
2021-02-02 11:00:00,481.97,482.18,480.77,482.18,27987.0,481.97,482.18,480.77,482.18,27987.0
2021-02-02 11:10:00,482.17,482.42,481.27,482.36,25013.0,482.17,482.42,481.27,482.36,25013.0
2021-02-02 11:20:00,482.43,483.0,481.09,482.4,46274.0,482.43,483.0,481.09,482.4,46274.0
2021-02-02 11:30:00,482.61,483.13,481.94,483.11,33238.0,482.61,483.13,481.94,483.11,33238.0
2021-02-02 11:40:00,482.96,483.8,482.8,483.72,27437.0,482.96,483.8,482.8,483.72,27437.0
2021-02-02 11:50:00,483.72,484.92,483.53,484.84,33769.0,483.72,484.92,483.53,484.84,33769.0
2021-02-02 12:00:00,484.77,485.36,483.84,484.29,56084.0,484.77,485.36,483.84,484.29,56084.0
2021-02-02 12:10:00,484.2,485.66,484.03,485.35,24136.0,484.2,485.66,484.03,485.35,24136.0
2021-02-02 12:20:00,485.45,485.86,484.72,485.0,34679.0,485.45,485.86,484.72,485.0,34679.0
2021-02-02 12:30:00,484.91,485.42,484.77,485.18,18298.0,484.91,485.42,484.77,485.18,18298.0
2021-02-02 12:40:00,485.22,485.45,484.5,484.7,15573.0,485.22,485.45,484.5,484.7,15573.0
2021-02-02 12:50:00,484.82,485.5,484.1,485.42,19085.0,484.82,485.5,484.1,485.42,19085.0
2021-02-02 13:00:00,485.43,485.8,485.22,485.39,18679.0,485.43,485.8,485.22,485.39,18679.0
2021-02-02 13:10:00,485.3,485.62,485.23,485.27,24707.0,485.3,485.62,485.23,485.27,24707.0
2021-02-02 13:20:00,485.36,485.36,483.6,484.73,17464.0,485.36,485.36,483.6,484.73,17464.0
2021-02-02 13:30:00,484.68,485.26,484.21,484.91,26045.0,484.68,485.26,484.21,484.91,26045.0
2021-02-02 13:40:00,484.93,485.69,484.84,485.2,16636.0,484.93,485.69,484.84,485.2,16636.0
2021-02-02 13:50:00,485.32,485.57,484.76,485.39,19021.0,485.32,485.57,484.76,485.39,19021.0
2021-02-02 14:00:00,485.45,485.55,484.85,484.95,18654.0,485.45,485.55,484.85,484.95,18654.0
2021-02-02 14:10:00,485.04,485.04,484.35,485.0,24872.0,485.04,485.04,484.35,485.0,24872.0
2021-02-02 14:20:00,484.99,485.06,484.26,484.8,39422.0,484.99,485.06,484.26,484.8,39422.0
2021-02-02 14:30:00,484.83,485.34,484.74,485.09,18060.0,484.83,485.34,484.74,485.09,18060.0
2021-02-02 14:40:00,485.16,485.74,485.02,485.73,29357.0,485.16,485.74,485.02,485.73,29357.0
2021-02-02 14:50:00,485.73,486.25,485.64,486.21,22135.0,485.73,486.25,485.64,486.21,22135.0
2021-02-02 15:00:00,486.2,486.99,485.83,486.11,37175.0,486.2,486.99,485.83,486.11,37175.0
2021-02-02 15:10:00,485.84,486.82,485.7,486.81,40379.0,485.84,486.82,485.7,486.81,40379.0
2021-02-02 15:20:00,486.81,487.36,486.75,487.29,60311.0,486.81,487.36,486.75,487.29,60311.0
2021-02-02 15:30:00,487.27,487.37,485.76,486.69,62488.0,487.27,487.37,485.76,486.69,62488.0
2021-02-02 15:40:00,486.7,486.89,486.04,486.59,69014.0,486.7,486.89,486.04,486.59,69014.0
2021-02-02 15:50:00,486.54,487.05,484.87,484.92,185436.0,486.54,487.05,484.87,484.92,185436.0
2021-02-03 09:30:00,487.09,488.85,481.86,483.18,92695.0,487.09,488.85,481.86,483.18,92695.0
2021-02-03 09:40:00,483.09,485.15,482.31,484.36,22957.0,483.09,485.15,482.31,484.36,22957.0
2021-02-03 09:50:00,484.54,485.69,483.66,484.98,20777.0,484.54,485.69,483.66,484.98,20777.0
2021-02-03 10:00:00,485.2,485.2,481.39,481.96,43671.0,485.2,485.2,481.39,481.96,43671.0
2021-02-03 10:10:00,481.85,483.35,480.56,480.77,23957.0,481.85,483.35,480.56,480.77,23957.0
2021-02-03 10:20:00,480.73,481.14,479.17,479.44,31710.0,480.73,481.14,479.17,479.44,31710.0
2021-02-03 10:30:00,479.37,481.77,479.37,481.65,29731.0,479.37,481.77,479.37,481.65,29731.0
2021-02-03 10:40:00,481.47,483.18,480.84,480.84,26550.0,481.47,483.18,480.84,480.84,26550.0
2021-02-03 10:50:00,480.64,481.69,479.95,481.2,14939.0,480.64,481.69,479.95,481.2,14939.0
2021-02-03 11:00:00,481.21,481.99,480.64,481.54,16353.0,481.21,481.99,480.64,481.54,16353.0
2021-02-03 11:10:00,481.74,482.0,480.5,481.09,17700.0,481.74,482.0,480.5,481.09,17700.0
2021-02-03 11:20:00,481.14,481.36,480.18,480.72,20110.0,481.14,481.36,480.18,480.72,20110.0
2021-02-03 11:30:00,480.8,481.73,480.27,481.45,10515.0,480.8,481.73,480.27,481.45,10515.0
2021-02-03 11:40:00,481.47,481.55,480.8,481.05,13750.0,481.47,481.55,480.8,481.05,13750.0
2021-02-03 11:50:00,480.93,481.82,480.52,481.65,17101.0,480.93,481.82,480.52,481.65,17101.0
2021-02-03 12:00:00,481.53,481.7,480.38,480.79,12062.0,481.53,481.7,480.38,480.79,12062.0
2021-02-03 12:10:00,480.76,480.82,480.23,480.47,12822.0,480.76,480.82,480.23,480.47,12822.0
2021-02-03 12:20:00,480.46,480.81,480.35,480.64,13390.0,480.46,480.81,480.35,480.64,13390.0
2021-02-03 12:30:00,480.72,481.11,480.15,480.84,14505.0,480.72,481.11,480.15,480.84,14505.0
2021-02-03 12:40:00,480.75,481.28,480.69,481.17,9198.0,480.75,481.28,480.69,481.17,9198.0
2021-02-03 12:50:00,480.93,481.01,480.48,481.01,10244.0,480.93,481.01,480.48,481.01,10244.0
2021-02-03 13:00:00,481.08,481.35,480.72,481.03,5959.0,481.08,481.35,480.72,481.03,5959.0
2021-02-03 13:10:00,481.03,481.06,480.5,480.5,7446.0,481.03,481.06,480.5,480.5,7446.0
2021-02-03 13:20:00,480.65,481.56,480.62,481.5,7846.0,480.65,481.56,480.62,481.5,7846.0
2021-02-03 13:30:00,481.49,483.0,481.17,483.0,12751.0,481.49,483.0,481.17,483.0,12751.0
2021-02-03 13:40:00,483.0,483.5,482.66,483.33,9718.0,483.0,483.5,482.66,483.33,9718.0
2021-02-03 13:50:00,483.27,483.85,482.82,483.5,21831.0,483.27,483.85,482.82,483.5,21831.0
2021-02-03 14:00:00,483.49,483.61,483.02,483.42,11702.0,483.49,483.61,483.02,483.42,11702.0
2021-02-03 14:10:00,483.4,483.57,482.88,483.01,14155.0,483.4,483.57,482.88,483.01,14155.0
2021-02-03 14:20:00,483.17,483.89,483.14,483.84,14112.0,483.17,483.89,483.14,483.84,14112.0
2021-02-03 14:30:00,483.84,484.18,483.79,483.98,14965.0,483.84,484.18,483.79,483.98,14965.0
2021-02-03 14:40:00,483.99,484.02,482.47,482.47,10101.0,483.99,484.02,482.47,482.47,10101.0
2021-02-03 14:50:00,482.33,482.8,481.59,481.71,19052.0,482.33,482.8,481.59,481.71,19052.0
2021-02-03 15:00:00,481.53,481.55,480.65,481.49,20343.0,481.53,481.55,480.65,481.49,20343.0
2021-02-03 15:10:00,481.44,482.11,480.75,480.75,31642.0,481.44,482.11,480.75,480.75,31642.0
2021-02-03 15:20:00,480.77,481.93,480.25,480.87,55521.0,480.77,481.93,480.25,480.87,55521.0
2021-02-03 15:30:00,480.9,481.65,480.6,481.25,18328.0,480.9,481.65,480.6,481.25,18328.0
2021-02-03 15:40:00,481.33,482.03,481.25,481.4,16838.0,481.33,482.03,481.25,481.4,16838.0
2021-02-03 15:50:00,481.29,483.57,481.27,482.18,203602.0,481.29,483.57,481.27,482.18,203602.0
2021-02-04 09:30:00,484.22,486.82,481.92,485.86,93394.0,484.22,486.82,481.92,485.86,93394.0
2021-02-04 09:40:00,485.65,486.27,484.19,485.28,32038.0,485.65,486.27,484.19,485.28,32038.0
2021-02-04 09:50:00,485.36,486.27,484.56,485.72,34105.0,485.36,486.27,484.56,485.72,34105.0
2021-02-04 10:00:00,485.7,486.0,483.74,484.22,32104.0,485.7,486.0,483.74,484.22,32104.0
2021-02-04 10:10:00,484.34,486.46,484.07,486.27,27646.0,484.34,486.46,484.07,486.27,27646.0
2021-02-04 10:20:00,486.05,487.98,485.31,485.64,36878.0,486.05,487.98,485.31,485.64,36878.0
2021-02-04 10:30:00,485.62,485.74,484.72,485.06,20542.0,485.62,485.74,484.72,485.06,20542.0
2021-02-04 10:40:00,485.33,486.79,485.19,486.66,22942.0,485.33,486.79,485.19,486.66,22942.0
2021-02-04 10:50:00,486.6,487.63,486.41,486.7,15989.0,486.6,487.63,486.41,486.7,15989.0
2021-02-04 11:00:00,486.7,487.4,486.18,486.83,29391.0,486.7,487.4,486.18,486.83,29391.0
2021-02-04 11:10:00,486.89,487.06,485.93,486.12,29252.0,486.89,487.06,485.93,486.12,29252.0
2021-02-04 11:20:00,486.07,486.71,485.21,485.9,32315.0,486.07,486.71,485.21,485.9,32315.0
2021-02-04 11:30:00,486.11,486.15,485.21,486.07,15567.0,486.11,486.15,485.21,486.07,15567.0
2021-02-04 11:40:00,485.96,486.16,485.13,486.06,26343.0,485.96,486.16,485.13,486.06,26343.0
2021-02-04 11:50:00,486.17,486.3,485.4,485.4,13242.0,486.17,486.3,485.4,485.4,13242.0
2021-02-04 12:00:00,485.3,486.55,485.3,486.38,18249.0,485.3,486.55,485.3,486.38,18249.0
2021-02-04 12:10:00,486.26,486.58,486.15,486.25,13281.0,486.26,486.58,486.15,486.25,13281.0
2021-02-04 12:20:00,486.24,486.49,486.0,486.34,15868.0,486.24,486.49,486.0,486.34,15868.0
2021-02-04 12:30:00,486.44,487.48,486.38,487.07,22227.0,486.44,487.48,486.38,487.07,22227.0
2021-02-04 12:40:00,486.96,487.07,486.15,486.53,7961.0,486.96,487.07,486.15,486.53,7961.0
2021-02-04 12:50:00,486.45,486.75,486.15,486.66,15568.0,486.45,486.75,486.15,486.66,15568.0
2021-02-04 13:00:00,486.64,486.82,486.17,486.5,10452.0,486.64,486.82,486.17,486.5,10452.0
2021-02-04 13:10:00,486.48,487.75,486.32,487.64,19214.0,486.48,487.75,486.32,487.64,19214.0
2021-02-04 13:20:00,487.65,488.2,487.55,488.04,26713.0,487.65,488.2,487.55,488.04,26713.0
2021-02-04 13:30:00,488.0,488.28,487.75,487.95,14371.0,488.0,488.28,487.75,487.95,14371.0
2021-02-04 13:40:00,487.99,488.71,487.95,488.59,23749.0,487.99,488.71,487.95,488.59,23749.0
2021-02-04 13:50:00,488.63,488.73,488.36,488.55,15851.0,488.63,488.73,488.36,488.55,15851.0
2021-02-04 14:00:00,488.47,488.73,488.15,488.38,23299.0,488.47,488.73,488.15,488.38,23299.0
2021-02-04 14:10:00,488.23,488.42,487.92,488.03,16580.0,488.23,488.42,487.92,488.03,16580.0
2021-02-04 14:20:00,488.03,488.65,487.86,488.53,17573.0,488.03,488.65,487.86,488.53,17573.0
2021-02-04 14:30:00,488.51,488.65,487.74,487.84,12153.0,488.51,488.65,487.74,487.84,12153.0
2021-02-04 14:40:00,487.83,488.32,487.8,488.27,15965.0,487.83,488.32,487.8,488.27,15965.0
2021-02-04 14:50:00,488.24,488.45,487.92,488.08,20827.0,488.24,488.45,487.92,488.08,20827.0
2021-02-04 15:00:00,488.21,488.37,488.0,488.18,13254.0,488.21,488.37,488.0,488.18,13254.0
2021-02-04 15:10:00,488.14,488.36,488.05,488.3,19377.0,488.14,488.36,488.05,488.3,19377.0
2021-02-04 15:20:00,488.22,489.1,488.21,489.09,35449.0,488.22,489.1,488.21,489.09,35449.0
2021-02-04 15:30:00,489.1,489.2,488.71,488.98,28587.0,489.1,489.2,488.71,488.98,28587.0
2021-02-04 15:40:00,488.98,489.88,488.65,488.68,50058.0,488.98,489.88,488.65,488.68,50058.0
2021-02-04 15:50:00,488.56,489.75,488.47,489.69,87111.0,488.56,489.75,488.47,489.69,87111.0
2021-02-05 09:30:00,490.8,493.9,490.01,491.99,120202.0,490.8,493.9,490.01,491.99,120202.0
2021-02-05 09:40:00,491.91,493.1,491.49,491.87,50651.0,491.91,493.1,491.49,491.87,50651.0
2021-02-05 09:50:00,492.1,492.84,490.73,490.73,40381.0,492.1,492.84,490.73,490.73,40381.0
2021-02-05 10:00:00,490.7,491.84,490.52,491.41,33122.0,490.7,491.84,490.52,491.41,33122.0
2021-02-05 10:10:00,491.69,492.79,490.43,490.43,38398.0,491.69,492.79,490.43,490.43,38398.0
2021-02-05 10:20:00,490.22,491.45,489.5,491.02,19339.0,490.22,491.45,489.5,491.02,19339.0
2021-02-05 10:30:00,491.04,491.21,489.16,489.91,29092.0,491.04,491.21,489.16,489.91,29092.0
2021-02-05 10:40:00,489.84,490.89,489.4,490.69,15707.0,489.84,490.89,489.4,490.69,15707.0
2021-02-05 10:50:00,490.71,491.23,489.91,490.61,13913.0,490.71,491.23,489.91,490.61,13913.0
2021-02-05 11:00:00,490.76,491.0,489.59,489.74,20484.0,490.76,491.0,489.59,489.74,20484.0
2021-02-05 11:10:00,489.8,490.16,489.55,489.68,17751.0,489.8,490.16,489.55,489.68,17751.0
2021-02-05 11:20:00,489.3,489.3,488.0,488.75,14797.0,489.3,489.3,488.0,488.75,14797.0
2021-02-05 11:30:00,488.9,490.42,488.86,490.42,13422.0,488.9,490.42,488.86,490.42,13422.0
2021-02-05 11:40:00,490.42,491.5,490.42,491.29,6521.0,490.42,491.5,490.42,491.29,6521.0
2021-02-05 11:50:00,491.3,491.41,490.36,490.57,14922.0,491.3,491.41,490.36,490.57,14922.0
2021-02-05 12:00:00,490.56,491.25,490.47,491.12,18122.0,490.56,491.25,490.47,491.12,18122.0
2021-02-05 12:10:00,491.2,492.41,490.92,492.32,15434.0,491.2,492.41,490.92,492.32,15434.0
2021-02-05 12:20:00,492.35,493.23,492.35,492.44,11542.0,492.35,493.23,492.35,492.44,11542.0
2021-02-05 12:30:00,492.53,493.0,492.15,493.0,5763.0,492.53,493.0,492.15,493.0,5763.0
2021-02-05 12:40:00,493.15,493.89,493.05,493.89,10783.0,493.15,493.89,493.05,493.89,10783.0
2021-02-05 12:50:00,493.87,494.48,493.71,494.48,21909.0,493.87,494.48,493.71,494.48,21909.0
2021-02-05 13:00:00,494.42,494.42,493.92,494.25,17373.0,494.42,494.42,493.92,494.25,17373.0
2021-02-05 13:10:00,494.3,495.0,494.09,495.0,18352.0,494.3,495.0,494.09,495.0,18352.0
2021-02-05 13:20:00,494.93,495.1,493.88,494.0,21077.0,494.93,495.1,493.88,494.0,21077.0
2021-02-05 13:30:00,494.01,494.3,493.8,494.26,13793.0,494.01,494.3,493.8,494.26,13793.0
2021-02-05 13:40:00,494.22,494.33,493.44,493.59,10415.0,494.22,494.33,493.44,493.59,10415.0
2021-02-05 13:50:00,493.49,493.49,492.0,492.08,9633.0,493.49,493.49,492.0,492.08,9633.0
2021-02-05 14:00:00,491.96,492.35,491.65,492.16,7255.0,491.96,492.35,491.65,492.16,7255.0
2021-02-05 14:10:00,492.09,492.54,492.08,492.3,6640.0,492.09,492.54,492.08,492.3,6640.0
2021-02-05 14:20:00,492.03,492.83,491.89,492.65,7617.0,492.03,492.83,491.89,492.65,7617.0
2021-02-05 14:30:00,492.64,492.92,492.09,492.65,7187.0,492.64,492.92,492.09,492.65,7187.0
2021-02-05 14:40:00,492.4,492.84,491.95,492.39,13576.0,492.4,492.84,491.95,492.39,13576.0
2021-02-05 14:50:00,492.48,492.49,491.82,492.25,11093.0,492.48,492.49,491.82,492.25,11093.0
2021-02-05 15:00:00,492.29,492.31,491.57,491.82,11922.0,492.29,492.31,491.57,491.82,11922.0
2021-02-05 15:10:00,491.99,492.4,491.7,492.23,12048.0,491.99,492.4,491.7,492.23,12048.0
2021-02-05 15:20:00,492.17,492.45,490.92,490.92,10972.0,492.17,492.45,490.92,490.92,10972.0
2021-02-05 15:30:00,490.81,491.85,490.44,490.93,23856.0,490.81,491.85,490.44,490.93,23856.0
2021-02-05 15:40:00,490.92,491.77,490.82,491.11,15034.0,490.92,491.77,490.82,491.11,15034.0
2021-02-05 15:50:00,491.25,492.43,491.1,492.06,52606.0,491.25,492.43,491.1,492.06,52606.0
2021-02-08 09:30:00,494.26,496.93,493.76,496.52,108072.0,494.26,496.93,493.76,496.52,108072.0
2021-02-08 09:40:00,496.49,497.86,495.24,495.24,42090.0,496.49,497.86,495.24,495.24,42090.0
2021-02-08 09:50:00,495.57,495.57,493.54,493.6,24497.0,495.57,495.57,493.54,493.6,24497.0
2021-02-08 10:00:00,493.73,494.7,492.68,494.49,30919.0,493.73,494.7,492.68,494.49,30919.0
2021-02-08 10:10:00,494.49,495.2,492.77,494.03,36908.0,494.49,495.2,492.77,494.03,36908.0
2021-02-08 10:20:00,494.02,494.5,492.64,493.08,22538.0,494.02,494.5,492.64,493.08,22538.0
2021-02-08 10:30:00,493.27,493.71,492.55,492.75,9739.0,493.27,493.71,492.55,492.75,9739.0
2021-02-08 10:40:00,492.78,493.08,492.25,492.83,14372.0,492.78,493.08,492.25,492.83,14372.0
2021-02-08 10:50:00,492.78,493.87,492.56,493.87,12601.0,492.78,493.87,492.56,493.87,12601.0
2021-02-08 11:00:00,493.85,493.98,492.33,492.5,15432.0,493.85,493.98,492.33,492.5,15432.0
2021-02-08 11:10:00,492.49,492.62,491.82,492.49,15083.0,492.49,492.62,491.82,492.49,15083.0
2021-02-08 11:20:00,492.6,492.75,492.11,492.51,16774.0,492.6,492.75,492.11,492.51,16774.0
2021-02-08 11:30:00,492.41,492.42,491.18,491.38,20297.0,492.41,492.42,491.18,491.38,20297.0
2021-02-08 11:40:00,491.13,491.28,490.08,490.55,31656.0,491.13,491.28,490.08,490.55,31656.0
2021-02-08 11:50:00,490.74,490.75,489.21,489.7,36181.0,490.74,490.75,489.21,489.7,36181.0
2021-02-08 12:00:00,489.65,490.6,489.53,490.37,22573.0,489.65,490.6,489.53,490.37,22573.0
2021-02-08 12:10:00,490.33,490.9,490.31,490.37,12716.0,490.33,490.9,490.31,490.37,12716.0
2021-02-08 12:20:00,490.41,491.0,490.32,490.67,13851.0,490.41,491.0,490.32,490.67,13851.0
2021-02-08 12:30:00,490.77,490.89,490.4,490.4,13539.0,490.77,490.89,490.4,490.4,13539.0
2021-02-08 12:40:00,490.39,490.98,490.25,490.81,12861.0,490.39,490.98,490.25,490.81,12861.0
2021-02-08 12:50:00,490.77,490.95,490.34,490.71,13006.0,490.77,490.95,490.34,490.71,13006.0
2021-02-08 13:00:00,490.68,490.74,490.16,490.21,12323.0,490.68,490.74,490.16,490.21,12323.0
2021-02-08 13:10:00,490.24,490.29,489.86,489.92,11899.0,490.24,490.29,489.86,489.92,11899.0
2021-02-08 13:20:00,489.86,491.1,489.63,491.1,16290.0,489.86,491.1,489.63,491.1,16290.0
2021-02-08 13:30:00,491.07,491.69,491.06,491.66,16066.0,491.07,491.69,491.06,491.66,16066.0
2021-02-08 13:40:00,491.82,491.95,491.13,491.72,11499.0,491.82,491.95,491.13,491.72,11499.0
2021-02-08 13:50:00,491.7,491.7,490.48,490.88,16188.0,491.7,491.7,490.48,490.88,16188.0
2021-02-08 14:00:00,491.09,491.28,490.75,491.2,5463.0,491.09,491.28,490.75,491.2,5463.0
2021-02-08 14:10:00,491.19,491.2,490.29,490.29,10603.0,491.19,491.2,490.29,490.29,10603.0
2021-02-08 14:20:00,490.23,491.14,490.15,490.53,19964.0,490.23,491.14,490.15,490.53,19964.0
2021-02-08 14:30:00,490.57,490.64,490.26,490.36,7001.0,490.57,490.64,490.26,490.36,7001.0
2021-02-08 14:40:00,490.44,490.56,489.95,490.18,9981.0,490.44,490.56,489.95,490.18,9981.0
2021-02-08 14:50:00,490.36,491.45,490.29,491.33,15138.0,490.36,491.45,490.29,491.33,15138.0
2021-02-08 15:00:00,491.29,491.81,491.26,491.69,16873.0,491.29,491.81,491.26,491.69,16873.0
2021-02-08 15:10:00,491.71,491.9,491.16,491.25,11505.0,491.71,491.9,491.16,491.25,11505.0
2021-02-08 15:20:00,491.24,491.64,491.03,491.33,11931.0,491.24,491.64,491.03,491.33,11931.0
2021-02-08 15:30:00,491.48,492.12,491.41,492.06,21339.0,491.48,492.12,491.41,492.06,21339.0
2021-02-08 15:40:00,492.15,492.41,491.98,492.06,19838.0,492.15,492.41,491.98,492.06,19838.0
2021-02-08 15:50:00,491.98,493.86,491.98,493.84,105373.0,491.98,493.86,491.98,493.84,105373.0
2021-02-09 09:30:00,494.81,495.0,492.01,493.59,80984.0,494.81,495.0,492.01,493.59,80984.0
2021-02-09 09:40:00,493.6,495.0,492.6,493.92,22265.0,493.6,495.0,492.6,493.92,22265.0
2021-02-09 09:50:00,493.93,494.7,493.79,494.23,12525.0,493.93,494.7,493.79,494.23,12525.0
2021-02-09 10:00:00,494.41,495.16,494.33,494.84,13745.0,494.41,495.16,494.33,494.84,13745.0
2021-02-09 10:10:00,495.0,495.9,494.91,495.62,12122.0,495.0,495.9,494.91,495.62,12122.0
2021-02-09 10:20:00,495.54,496.29,495.0,496.2,17975.0,495.54,496.29,495.0,496.2,17975.0
2021-02-09 10:30:00,496.02,497.93,496.0,497.71,21917.0,496.02,497.93,496.0,497.71,21917.0
2021-02-09 10:40:00,497.87,497.95,497.09,497.15,16280.0,497.87,497.95,497.09,497.15,16280.0
2021-02-09 10:50:00,497.15,497.52,496.6,497.04,13912.0,497.15,497.52,496.6,497.04,13912.0
2021-02-09 11:00:00,496.93,497.19,496.34,496.34,10174.0,496.93,497.19,496.34,496.34,10174.0
2021-02-09 11:10:00,496.35,496.35,494.68,494.68,8077.0,496.35,496.35,494.68,494.68,8077.0
2021-02-09 11:20:00,494.72,495.58,494.72,494.84,12399.0,494.72,495.58,494.72,494.84,12399.0
2021-02-09 11:30:00,494.91,495.94,494.83,495.81,12505.0,494.91,495.94,494.83,495.81,12505.0
2021-02-09 11:40:00,495.73,496.44,495.55,496.27,12251.0,495.73,496.44,495.55,496.27,12251.0
2021-02-09 11:50:00,496.38,496.5,495.68,495.87,14209.0,496.38,496.5,495.68,495.87,14209.0
2021-02-09 12:00:00,495.84,495.93,495.15,495.52,11346.0,495.84,495.93,495.15,495.52,11346.0
2021-02-09 12:10:00,495.82,495.98,495.2,495.63,8246.0,495.82,495.98,495.2,495.63,8246.0
2021-02-09 12:20:00,495.5,495.51,495.06,495.18,5320.0,495.5,495.51,495.06,495.18,5320.0
2021-02-09 12:30:00,495.34,495.79,495.08,495.56,12809.0,495.34,495.79,495.08,495.56,12809.0
2021-02-09 12:40:00,495.47,495.61,495.2,495.29,9773.0,495.47,495.61,495.2,495.29,9773.0
2021-02-09 12:50:00,495.39,495.76,495.26,495.65,9129.0,495.39,495.76,495.26,495.65,9129.0
2021-02-09 13:00:00,495.67,495.96,495.29,495.7,7280.0,495.67,495.96,495.29,495.7,7280.0
2021-02-09 13:10:00,495.71,496.04,495.47,495.8,10581.0,495.71,496.04,495.47,495.8,10581.0
2021-02-09 13:20:00,495.8,495.8,494.8,495.74,8659.0,495.8,495.8,494.8,495.74,8659.0
2021-02-09 13:30:00,495.67,496.0,495.57,495.89,6370.0,495.67,496.0,495.57,495.89,6370.0
2021-02-09 13:40:00,495.91,495.99,495.37,495.37,15751.0,495.91,495.99,495.37,495.37,15751.0
2021-02-09 13:50:00,495.38,496.24,494.95,495.94,26049.0,495.38,496.24,494.95,495.94,26049.0
2021-02-09 14:00:00,495.84,496.54,495.83,496.48,9677.0,495.84,496.54,495.83,496.48,9677.0
2021-02-09 14:10:00,496.36,496.56,495.92,496.04,15691.0,496.36,496.56,495.92,496.04,15691.0
2021-02-09 14:20:00,496.11,496.28,495.88,495.95,9112.0,496.11,496.28,495.88,495.95,9112.0
2021-02-09 14:30:00,496.06,496.41,495.92,496.18,9735.0,496.06,496.41,495.92,496.18,9735.0
2021-02-09 14:40:00,496.23,496.44,496.03,496.16,8271.0,496.23,496.44,496.03,496.16,8271.0
2021-02-09 14:50:00,496.3,496.79,496.26,496.65,7817.0,496.3,496.79,496.26,496.65,7817.0
2021-02-09 15:00:00,496.55,496.77,496.35,496.7,8636.0,496.55,496.77,496.35,496.7,8636.0
2021-02-09 15:10:00,496.72,496.92,496.48,496.75,13049.0,496.72,496.92,496.48,496.75,13049.0
2021-02-09 15:20:00,496.73,496.85,496.18,496.24,12024.0,496.73,496.85,496.18,496.24,12024.0
2021-02-09 15:30:00,496.31,496.89,496.31,496.75,24047.0,496.31,496.89,496.31,496.75,24047.0
2021-02-09 15:40:00,496.72,496.92,496.28,496.28,17294.0,496.72,496.92,496.28,496.28,17294.0
2021-02-09 15:50:00,496.38,496.38,495.04,496.05,77429.0,496.38,496.38,495.04,496.05,77429.0
2021-02-10 09:30:00,499.0,499.99,497.41,499.04,85759.0,499.0,499.99,497.41,499.04,85759.0
2021-02-10 09:40:00,498.7,499.23,497.88,497.88,21085.0,498.7,499.23,497.88,497.88,21085.0
2021-02-10 09:50:00,497.96,498.36,496.57,497.11,27754.0,497.96,498.36,496.57,497.11,27754.0
2021-02-10 10:00:00,496.87,497.77,496.62,496.62,20403.0,496.87,497.77,496.62,496.62,20403.0
2021-02-10 10:10:00,496.43,497.21,496.09,496.5,15594.0,496.43,497.21,496.09,496.5,15594.0
2021-02-10 10:20:00,496.49,496.49,492.92,493.65,45529.0,496.49,496.49,492.92,493.65,45529.0
2021-02-10 10:30:00,493.41,493.9,492.31,493.74,22207.0,493.41,493.9,492.31,493.74,22207.0
2021-02-10 10:40:00,493.75,494.06,490.49,491.97,23152.0,493.75,494.06,490.49,491.97,23152.0
2021-02-10 10:50:00,492.5,493.48,492.0,492.71,20104.0,492.5,493.48,492.0,492.71,20104.0
2021-02-10 11:00:00,492.71,493.28,491.03,492.45,20013.0,492.71,493.28,491.03,492.45,20013.0
2021-02-10 11:10:00,492.69,493.69,491.86,491.99,14439.0,492.69,493.69,491.86,491.99,14439.0
2021-02-10 11:20:00,492.13,492.76,490.86,490.86,25399.0,492.13,492.76,490.86,490.86,25399.0
2021-02-10 11:30:00,490.79,492.28,490.27,492.15,24843.0,490.79,492.28,490.27,492.15,24843.0
2021-02-10 11:40:00,492.24,492.24,491.34,491.96,12981.0,492.24,492.24,491.34,491.96,12981.0
2021-02-10 11:50:00,492.03,492.91,491.45,492.56,8668.0,492.03,492.91,491.45,492.56,8668.0
2021-02-10 12:00:00,492.5,492.54,491.34,491.96,8760.0,492.5,492.54,491.34,491.96,8760.0
2021-02-10 12:10:00,491.93,493.35,491.58,492.81,7762.0,491.93,493.35,491.58,492.81,7762.0
2021-02-10 12:20:00,492.81,493.96,492.25,493.66,7845.0,492.81,493.96,492.25,493.66,7845.0
2021-02-10 12:30:00,493.44,494.0,492.85,493.3,6020.0,493.44,494.0,492.85,493.3,6020.0
2021-02-10 12:40:00,493.31,493.84,493.19,493.26,5614.0,493.31,493.84,493.19,493.26,5614.0
2021-02-10 12:50:00,493.38,493.82,493.17,493.47,9377.0,493.38,493.82,493.17,493.47,9377.0
2021-02-10 13:00:00,493.38,493.75,493.26,493.31,6470.0,493.38,493.75,493.26,493.31,6470.0
2021-02-10 13:10:00,493.15,493.59,492.96,493.04,8654.0,493.15,493.59,492.96,493.04,8654.0
2021-02-10 13:20:00,493.19,493.31,492.84,493.29,11320.0,493.19,493.31,492.84,493.29,11320.0
2021-02-10 13:30:00,493.19,493.5,492.39,493.29,13988.0,493.19,493.5,492.39,493.29,13988.0
2021-02-10 13:40:00,493.35,493.9,492.95,492.95,11446.0,493.35,493.9,492.95,492.95,11446.0
2021-02-10 13:50:00,492.76,493.2,492.58,493.03,5403.0,492.76,493.2,492.58,493.03,5403.0
2021-02-10 14:00:00,493.05,493.44,492.54,492.7,10401.0,493.05,493.44,492.54,492.7,10401.0
2021-02-10 14:10:00,492.68,493.15,492.65,492.73,10567.0,492.68,493.15,492.65,492.73,10567.0
2021-02-10 14:20:00,492.78,493.85,492.5,493.79,16097.0,492.78,493.85,492.5,493.79,16097.0
2021-02-10 14:30:00,493.95,494.53,493.37,494.24,16725.0,493.95,494.53,493.37,494.24,16725.0
2021-02-10 14:40:00,494.1,494.6,493.98,494.41,11611.0,494.1,494.6,493.98,494.41,11611.0
2021-02-10 14:50:00,494.32,494.57,493.78,493.86,19345.0,494.32,494.57,493.78,493.86,19345.0
2021-02-10 15:00:00,493.93,494.34,493.76,493.96,17220.0,493.93,494.34,493.76,493.96,17220.0
2021-02-10 15:10:00,493.97,494.5,493.77,493.91,15283.0,493.97,494.5,493.77,493.91,15283.0
2021-02-10 15:20:00,493.9,493.95,493.0,493.31,16156.0,493.9,493.95,493.0,493.31,16156.0
2021-02-10 15:30:00,493.29,493.88,492.2,492.25,27632.0,493.29,493.88,492.2,492.25,27632.0
2021-02-10 15:40:00,492.22,492.66,491.71,491.92,24639.0,492.22,492.66,491.71,491.92,24639.0
2021-02-10 15:50:00,491.81,492.68,491.38,492.68,147156.0,491.81,492.68,491.38,492.68,147156.0
2021-02-11 09:30:00,494.96,496.88,494.2,495.62,58977.0,494.96,496.88,494.2,495.62,58977.0
2021-02-11 09:40:00,495.66,495.66,493.13,493.47,37001.0,495.66,495.66,493.13,493.47,37001.0
2021-02-11 09:50:00,493.2,494.05,492.42,493.39,18594.0,493.2,494.05,492.42,493.39,18594.0
2021-02-11 10:00:00,493.28,494.83,493.11,493.4,20879.0,493.28,494.83,493.11,493.4,20879.0
2021-02-11 10:10:00,493.31,493.5,492.4,492.48,19007.0,493.31,493.5,492.4,492.48,19007.0
2021-02-11 10:20:00,492.55,492.75,491.13,491.41,20626.0,492.55,492.75,491.13,491.41,20626.0
2021-02-11 10:30:00,491.41,492.84,491.08,492.84,14944.0,491.41,492.84,491.08,492.84,14944.0
2021-02-11 10:40:00,492.83,495.47,492.83,495.05,48846.0,492.83,495.47,492.83,495.05,48846.0
2021-02-11 10:50:00,495.14,495.2,493.26,493.83,24534.0,495.14,495.2,493.26,493.83,24534.0
2021-02-11 11:00:00,493.85,494.9,493.29,494.29,20345.0,493.85,494.9,493.29,494.29,20345.0
2021-02-11 11:10:00,494.24,495.12,493.81,494.75,12700.0,494.24,495.12,493.81,494.75,12700.0
2021-02-11 11:20:00,494.76,495.7,494.7,495.66,14139.0,494.76,495.7,494.7,495.66,14139.0
2021-02-11 11:30:00,495.67,497.0,495.66,496.79,13068.0,495.67,497.0,495.66,496.79,13068.0
2021-02-11 11:40:00,496.71,496.71,494.9,495.1,22414.0,496.71,496.71,494.9,495.1,22414.0
2021-02-11 11:50:00,495.05,495.28,493.72,494.05,21550.0,495.05,495.28,493.72,494.05,21550.0
2021-02-11 12:00:00,494.05,495.35,494.05,495.13,5933.0,494.05,495.35,494.05,495.13,5933.0
2021-02-11 12:10:00,495.11,495.49,493.51,493.51,13298.0,495.11,495.49,493.51,493.51,13298.0
2021-02-11 12:20:00,493.64,494.4,493.24,493.65,17722.0,493.64,494.4,493.24,493.65,17722.0
2021-02-11 12:30:00,493.79,494.53,493.44,493.81,15383.0,493.79,494.53,493.44,493.81,15383.0
2021-02-11 12:40:00,493.81,493.82,492.31,493.09,7009.0,493.81,493.82,492.31,493.09,7009.0
2021-02-11 12:50:00,493.29,494.12,492.86,493.26,25378.0,493.29,494.12,492.86,493.26,25378.0
2021-02-11 13:00:00,493.06,493.77,492.54,492.54,6324.0,493.06,493.77,492.54,492.54,6324.0
2021-02-11 13:10:00,492.65,493.3,492.25,493.0,8563.0,492.65,493.3,492.25,493.0,8563.0
2021-02-11 13:20:00,493.05,493.76,492.88,493.61,7989.0,493.05,493.76,492.88,493.61,7989.0
2021-02-11 13:30:00,493.61,494.42,493.27,494.12,12534.0,493.61,494.42,493.27,494.12,12534.0
2021-02-11 13:40:00,494.28,494.8,493.62,493.89,13952.0,494.28,494.8,493.62,493.89,13952.0
2021-02-11 13:50:00,494.01,494.23,493.36,493.45,13394.0,494.01,494.23,493.36,493.45,13394.0
2021-02-11 14:00:00,493.36,493.36,492.07,492.44,16030.0,493.36,493.36,492.07,492.44,16030.0
2021-02-11 14:10:00,492.38,492.52,491.92,492.18,11514.0,492.38,492.52,491.92,492.18,11514.0
2021-02-11 14:20:00,492.06,493.31,491.17,493.09,12709.0,492.06,493.31,491.17,493.09,12709.0
2021-02-11 14:30:00,493.24,493.55,492.88,493.32,7981.0,493.24,493.55,492.88,493.32,7981.0
2021-02-11 14:40:00,493.37,494.41,493.36,494.33,10896.0,493.37,494.41,493.36,494.33,10896.0
2021-02-11 14:50:00,494.39,494.52,494.04,494.49,7384.0,494.39,494.52,494.04,494.49,7384.0
2021-02-11 15:00:00,494.39,494.66,494.26,494.37,9800.0,494.39,494.66,494.26,494.37,9800.0
2021-02-11 15:10:00,494.31,494.89,494.26,494.46,12036.0,494.31,494.89,494.26,494.46,12036.0
2021-02-11 15:20:00,494.53,495.0,494.51,494.59,13250.0,494.53,495.0,494.51,494.59,13250.0
2021-02-11 15:30:00,494.7,494.7,494.04,494.12,16783.0,494.7,494.7,494.04,494.12,16783.0
2021-02-11 15:40:00,494.17,495.49,493.87,495.04,26549.0,494.17,495.49,493.87,495.04,26549.0
2021-02-11 15:50:00,495.23,497.0,494.98,496.89,135789.0,495.23,497.0,494.98,496.89,135789.0
2021-02-12 09:30:00,495.16,495.47,493.5,494.15,46947.0,495.16,495.47,493.5,494.15,46947.0
2021-02-12 09:40:00,494.22,496.93,493.01,496.67,29374.0,494.22,496.93,493.01,496.67,29374.0
2021-02-12 09:50:00,496.61,496.93,495.22,495.56,32400.0,496.61,496.93,495.22,495.56,32400.0
2021-02-12 10:00:00,495.75,496.08,494.25,494.65,23730.0,495.75,496.08,494.25,494.65,23730.0
2021-02-12 10:10:00,494.5,494.98,493.56,494.19,16000.0,494.5,494.98,493.56,494.19,16000.0
2021-02-12 10:20:00,493.87,494.41,493.08,493.15,20486.0,493.87,494.41,493.08,493.15,20486.0
2021-02-12 10:30:00,493.13,493.14,491.76,492.75,31294.0,493.13,493.14,491.76,492.75,31294.0
2021-02-12 10:40:00,492.81,494.44,492.61,494.0,21184.0,492.81,494.44,492.61,494.0,21184.0
2021-02-12 10:50:00,494.13,494.72,493.84,494.18,52893.0,494.13,494.72,493.84,494.18,52893.0
2021-02-12 11:00:00,493.99,494.41,493.52,493.95,21904.0,493.99,494.41,493.52,493.95,21904.0
2021-02-12 11:10:00,493.96,495.32,493.46,495.32,24496.0,493.96,495.32,493.46,495.32,24496.0
2021-02-12 11:20:00,495.06,496.65,494.75,496.31,15975.0,495.06,496.65,494.75,496.31,15975.0
2021-02-12 11:30:00,496.16,496.49,494.73,494.92,37446.0,496.16,496.49,494.73,494.92,37446.0
2021-02-12 11:40:00,494.85,494.97,494.17,494.57,16290.0,494.85,494.97,494.17,494.57,16290.0
2021-02-12 11:50:00,494.57,494.83,494.0,494.06,14454.0,494.57,494.83,494.0,494.06,14454.0
2021-02-12 12:00:00,494.11,494.58,494.02,494.31,10950.0,494.11,494.58,494.02,494.31,10950.0
2021-02-12 12:10:00,494.34,495.15,494.18,494.77,9246.0,494.34,495.15,494.18,494.77,9246.0
2021-02-12 12:20:00,494.75,495.29,494.64,494.69,10092.0,494.75,495.29,494.64,494.69,10092.0
2021-02-12 12:30:00,494.75,495.11,494.47,495.03,6994.0,494.75,495.11,494.47,495.03,6994.0
2021-02-12 12:40:00,494.92,495.94,494.9,495.69,9506.0,494.92,495.94,494.9,495.69,9506.0
2021-02-12 12:50:00,495.76,495.79,495.4,495.62,6769.0,495.76,495.79,495.4,495.62,6769.0
2021-02-12 13:00:00,495.62,495.78,495.1,495.1,11102.0,495.62,495.78,495.1,495.1,11102.0
2021-02-12 13:10:00,494.91,495.52,494.81,494.89,8420.0,494.91,495.52,494.81,494.89,8420.0
2021-02-12 13:20:00,494.59,495.68,494.24,495.68,9574.0,494.59,495.68,494.24,495.68,9574.0
2021-02-12 13:30:00,495.61,496.0,495.4,495.93,20651.0,495.61,496.0,495.4,495.93,20651.0
2021-02-12 13:40:00,496.0,496.0,495.35,495.43,8176.0,496.0,496.0,495.35,495.43,8176.0
2021-02-12 13:50:00,495.41,495.65,495.01,495.56,9647.0,495.41,495.65,495.01,495.56,9647.0
2021-02-12 14:00:00,495.64,495.64,494.81,495.31,7754.0,495.64,495.64,494.81,495.31,7754.0
2021-02-12 14:10:00,495.4,495.91,495.34,495.67,5641.0,495.4,495.91,495.34,495.67,5641.0
2021-02-12 14:20:00,495.94,496.14,495.54,495.7,11176.0,495.94,496.14,495.54,495.7,11176.0
2021-02-12 14:30:00,495.74,495.74,495.24,495.27,5143.0,495.74,495.74,495.24,495.27,5143.0
2021-02-12 14:40:00,495.46,496.0,495.34,495.89,12136.0,495.46,496.0,495.34,495.89,12136.0
2021-02-12 14:50:00,495.88,496.2,495.79,495.84,11599.0,495.88,496.2,495.79,495.84,11599.0
2021-02-12 15:00:00,495.96,496.13,495.78,495.89,8042.0,495.96,496.13,495.78,495.89,8042.0
2021-02-12 15:10:00,495.88,496.27,495.52,495.52,10774.0,495.88,496.27,495.52,495.52,10774.0
2021-02-12 15:20:00,495.59,496.3,495.41,496.26,17071.0,495.59,496.3,495.41,496.26,17071.0
2021-02-12 15:30:00,496.28,497.01,496.19,496.82,21097.0,496.28,497.01,496.19,496.82,21097.0
2021-02-12 15:40:00,496.99,497.37,496.85,497.28,22650.0,496.99,497.37,496.85,497.28,22650.0
2021-02-12 15:50:00,497.45,499.36,497.45,498.59,95282.0,497.45,499.36,497.45,498.59,95282.0
2021-02-16 09:30:00,500.0,503.57,497.59,502.57,148037.0,500.0,503.57,497.59,502.57,148037.0
2021-02-16 09:40:00,502.61,506.16,501.5,504.37,87493.0,502.61,506.16,501.5,504.37,87493.0
2021-02-16 09:50:00,504.56,505.54,502.54,503.0,33630.0,504.56,505.54,502.54,503.0,33630.0
2021-02-16 10:00:00,503.0,503.31,501.95,502.38,21923.0,503.0,503.31,501.95,502.38,21923.0
2021-02-16 10:10:00,502.16,503.79,502.0,503.58,40377.0,502.16,503.79,502.0,503.58,40377.0
2021-02-16 10:20:00,503.75,504.47,503.34,504.37,18812.0,503.75,504.47,503.34,504.37,18812.0
2021-02-16 10:30:00,504.48,505.97,504.48,505.89,23611.0,504.48,505.97,504.48,505.89,23611.0
2021-02-16 10:40:00,506.0,506.51,505.21,505.21,35621.0,506.0,506.51,505.21,505.21,35621.0
2021-02-16 10:50:00,505.23,506.1,503.46,503.46,33654.0,505.23,506.1,503.46,503.46,33654.0
2021-02-16 11:00:00,503.55,504.62,503.21,503.33,22225.0,503.55,504.62,503.21,503.33,22225.0
2021-02-16 11:10:00,503.57,504.27,502.83,502.96,13272.0,503.57,504.27,502.83,502.96,13272.0
2021-02-16 11:20:00,502.83,503.23,500.93,501.43,13919.0,502.83,503.23,500.93,501.43,13919.0
2021-02-16 11:30:00,501.45,505.76,500.91,503.53,29235.0,501.45,505.76,500.91,503.53,29235.0
2021-02-16 11:40:00,503.39,503.45,501.82,502.01,16550.0,503.39,503.45,501.82,502.01,16550.0
2021-02-16 11:50:00,501.99,502.25,501.18,501.58,35567.0,501.99,502.25,501.18,501.58,35567.0
2021-02-16 12:00:00,501.67,502.67,500.38,500.38,22188.0,501.67,502.67,500.38,500.38,22188.0
2021-02-16 12:10:00,500.27,501.78,500.23,501.39,13200.0,500.27,501.78,500.23,501.39,13200.0
2021-02-16 12:20:00,501.4,503.13,501.4,502.99,12691.0,501.4,503.13,501.4,502.99,12691.0
2021-02-16 12:30:00,503.13,503.13,501.53,501.54,6758.0,503.13,503.13,501.53,501.54,6758.0
2021-02-16 12:40:00,501.3,502.12,501.3,501.44,5895.0,501.3,502.12,501.3,501.44,5895.0
2021-02-16 12:50:00,501.36,502.58,501.17,502.31,10411.0,501.36,502.58,501.17,502.31,10411.0
2021-02-16 13:00:00,502.39,503.63,502.2,503.09,17437.0,502.39,503.63,502.2,503.09,17437.0
2021-02-16 13:10:00,503.07,503.38,502.76,502.87,8857.0,503.07,503.38,502.76,502.87,8857.0
2021-02-16 13:20:00,502.75,503.18,502.45,503.18,10614.0,502.75,503.18,502.45,503.18,10614.0
2021-02-16 13:30:00,503.14,503.22,502.52,502.58,9091.0,503.14,503.22,502.52,502.58,9091.0
2021-02-16 13:40:00,502.58,502.68,501.73,501.87,10911.0,502.58,502.68,501.73,501.87,10911.0
2021-02-16 13:50:00,502.28,502.28,501.8,502.01,16778.0,502.28,502.28,501.8,502.01,16778.0
2021-02-16 14:00:00,502.11,502.27,501.65,502.18,5771.0,502.11,502.27,501.65,502.18,5771.0
2021-02-16 14:10:00,502.15,502.63,501.84,502.59,9259.0,502.15,502.63,501.84,502.59,9259.0
2021-02-16 14:20:00,502.74,502.86,502.41,502.63,4328.0,502.74,502.86,502.41,502.63,4328.0
2021-02-16 14:30:00,502.67,502.99,502.42,502.49,5989.0,502.67,502.99,502.42,502.49,5989.0
2021-02-16 14:40:00,502.55,502.63,502.05,502.51,9471.0,502.55,502.63,502.05,502.51,9471.0
2021-02-16 14:50:00,502.5,502.8,502.33,502.65,13505.0,502.5,502.8,502.33,502.65,13505.0
2021-02-16 15:00:00,502.53,503.04,502.23,502.76,10618.0,502.53,503.04,502.23,502.76,10618.0
2021-02-16 15:10:00,502.75,503.09,502.27,502.27,13476.0,502.75,503.09,502.27,502.27,13476.0
2021-02-16 15:20:00,502.54,502.82,502.12,502.17,12376.0,502.54,502.82,502.12,502.17,12376.0
2021-02-16 15:30:00,502.16,502.39,501.33,501.38,17785.0,502.16,502.39,501.33,501.38,17785.0
2021-02-16 15:40:00,501.44,502.05,501.1,501.31,26376.0,501.44,502.05,501.1,501.31,26376.0
2021-02-16 15:50:00,501.39,502.24,500.9,501.38,54150.0,501.39,502.24,500.9,501.38,54150.0
2021-02-17 09:30:00,496.42,496.42,489.26,491.13,132197.0,496.42,496.42,489.26,491.13,132197.0
2021-02-17 09:40:00,491.32,493.33,490.94,491.99,32025.0,491.32,493.33,490.94,491.99,32025.0
2021-02-17 09:50:00,491.63,493.13,489.8,489.81,46289.0,491.63,493.13,489.8,489.81,46289.0
2021-02-17 10:00:00,490.0,490.66,488.46,489.18,39780.0,490.0,490.66,488.46,489.18,39780.0
2021-02-17 10:10:00,489.03,490.03,488.14,488.36,31368.0,489.03,490.03,488.14,488.36,31368.0
2021-02-17 10:20:00,488.49,488.49,486.85,487.55,39012.0,488.49,488.49,486.85,487.55,39012.0
2021-02-17 10:30:00,487.83,487.84,486.22,486.57,32072.0,487.83,487.84,486.22,486.57,32072.0
2021-02-17 10:40:00,486.39,487.35,485.87,487.29,45621.0,486.39,487.35,485.87,487.29,45621.0
2021-02-17 10:50:00,487.29,490.28,487.29,489.41,33035.0,487.29,490.28,487.29,489.41,33035.0
2021-02-17 11:00:00,489.58,489.87,488.31,488.59,16963.0,489.58,489.87,488.31,488.59,16963.0
2021-02-17 11:10:00,488.42,488.51,487.0,487.0,17537.0,488.42,488.51,487.0,487.0,17537.0
2021-02-17 11:20:00,487.13,488.0,486.41,487.41,22236.0,487.13,488.0,486.41,487.41,22236.0
2021-02-17 11:30:00,487.35,487.62,485.91,486.1,30712.0,487.35,487.62,485.91,486.1,30712.0
2021-02-17 11:40:00,486.33,487.41,485.51,487.13,33540.0,486.33,487.41,485.51,487.13,33540.0
2021-02-17 11:50:00,486.85,487.45,486.16,486.39,32317.0,486.85,487.45,486.16,486.39,32317.0
2021-02-17 12:00:00,486.31,487.79,486.19,487.1,22764.0,486.31,487.79,486.19,487.1,22764.0
2021-02-17 12:10:00,487.25,487.33,486.54,486.59,24567.0,487.25,487.33,486.54,486.59,24567.0
2021-02-17 12:20:00,486.6,486.65,485.9,486.57,22403.0,486.6,486.65,485.9,486.57,22403.0
2021-02-17 12:30:00,486.75,487.92,486.7,487.92,13358.0,486.75,487.92,486.7,487.92,13358.0
2021-02-17 12:40:00,487.8,489.37,487.74,488.98,11504.0,487.8,489.37,487.74,488.98,11504.0
2021-02-17 12:50:00,488.97,489.21,488.66,488.95,6300.0,488.97,489.21,488.66,488.95,6300.0
2021-02-17 13:00:00,488.95,489.98,488.7,489.83,10530.0,488.95,489.98,488.7,489.83,10530.0
2021-02-17 13:10:00,490.0,490.0,488.68,489.14,13135.0,490.0,490.0,488.68,489.14,13135.0
2021-02-17 13:20:00,489.13,490.23,488.68,490.15,14374.0,489.13,490.23,488.68,490.15,14374.0
2021-02-17 13:30:00,490.21,490.21,489.21,489.46,29188.0,490.21,490.21,489.21,489.46,29188.0
2021-02-17 13:40:00,489.38,489.61,488.92,489.54,16130.0,489.38,489.61,488.92,489.54,16130.0
2021-02-17 13:50:00,489.4,489.6,488.0,488.67,17768.0,489.4,489.6,488.0,488.67,17768.0
2021-02-17 14:00:00,488.86,489.59,488.86,489.49,11534.0,488.86,489.59,488.86,489.49,11534.0
2021-02-17 14:10:00,489.44,489.53,488.56,489.32,15318.0,489.44,489.53,488.56,489.32,15318.0
2021-02-17 14:20:00,489.4,489.47,487.81,487.81,18029.0,489.4,489.47,487.81,487.81,18029.0
2021-02-17 14:30:00,487.75,487.89,487.01,487.66,16504.0,487.75,487.89,487.01,487.66,16504.0
2021-02-17 14:40:00,487.5,487.95,487.17,487.7,9756.0,487.5,487.95,487.17,487.7,9756.0
2021-02-17 14:50:00,487.66,487.94,487.31,487.53,13491.0,487.66,487.94,487.31,487.53,13491.0
2021-02-17 15:00:00,487.59,488.71,487.58,488.57,18070.0,487.59,488.71,487.58,488.57,18070.0
2021-02-17 15:10:00,488.73,488.73,488.09,488.17,27142.0,488.73,488.73,488.09,488.17,27142.0
2021-02-17 15:20:00,488.19,489.18,488.19,489.11,14291.0,488.19,489.18,488.19,489.11,14291.0
2021-02-17 15:30:00,489.0,489.83,488.59,489.56,24157.0,489.0,489.83,488.59,489.56,24157.0
2021-02-17 15:40:00,489.56,490.59,489.52,490.58,38206.0,489.56,490.59,489.52,490.58,38206.0
2021-02-17 15:50:00,490.83,491.63,490.52,491.23,112062.0,490.83,491.63,490.52,491.23,112062.0
2021-02-18 09:30:00,485.99,486.69,481.45,481.45,91411.0,485.99,486.69,481.45,481.45,91411.0
2021-02-18 09:40:00,481.31,483.67,480.42,483.24,23378.0,481.31,483.67,480.42,483.24,23378.0
2021-02-18 09:50:00,482.92,484.63,482.41,483.54,30671.0,482.92,484.63,482.41,483.54,30671.0
2021-02-18 10:00:00,483.58,483.73,481.24,481.39,23319.0,483.58,483.73,481.24,481.39,23319.0
2021-02-18 10:10:00,481.06,482.42,480.67,481.2,20404.0,481.06,482.42,480.67,481.2,20404.0
2021-02-18 10:20:00,481.28,482.12,480.88,481.71,17848.0,481.28,482.12,480.88,481.71,17848.0
2021-02-18 10:30:00,481.49,481.81,480.79,481.62,29614.0,481.49,481.81,480.79,481.62,29614.0
2021-02-18 10:40:00,481.51,481.9,480.75,481.32,18187.0,481.51,481.9,480.75,481.32,18187.0
2021-02-18 10:50:00,481.16,482.63,480.99,482.29,18489.0,481.16,482.63,480.99,482.29,18489.0
2021-02-18 11:00:00,482.35,482.64,480.36,480.39,35146.0,482.35,482.64,480.36,480.39,35146.0
2021-02-18 11:10:00,480.51,483.84,480.43,483.31,19734.0,480.51,483.84,480.43,483.31,19734.0
2021-02-18 11:20:00,483.15,483.42,482.01,482.01,18652.0,483.15,483.42,482.01,482.01,18652.0
2021-02-18 11:30:00,481.95,483.23,481.51,481.61,25204.0,481.95,483.23,481.51,481.61,25204.0
2021-02-18 11:40:00,481.66,482.34,480.98,482.34,13617.0,481.66,482.34,480.98,482.34,13617.0
2021-02-18 11:50:00,482.09,483.0,481.53,483.0,16330.0,482.09,483.0,481.53,483.0,16330.0
2021-02-18 12:00:00,482.63,482.83,481.73,482.53,13237.0,482.63,482.83,481.73,482.53,13237.0
2021-02-18 12:10:00,482.63,483.32,482.32,483.22,11735.0,482.63,483.32,482.32,483.22,11735.0
2021-02-18 12:20:00,483.23,484.86,483.23,484.86,31511.0,483.23,484.86,483.23,484.86,31511.0
2021-02-18 12:30:00,484.98,485.04,480.0,483.88,38576.0,484.98,485.04,480.0,483.88,38576.0
2021-02-18 12:40:00,483.99,484.68,481.6,484.68,16596.0,483.99,484.68,481.6,484.68,16596.0
2021-02-18 12:50:00,484.59,484.6,483.19,483.8,12400.0,484.59,484.6,483.19,483.8,12400.0
2021-02-18 13:00:00,483.58,484.62,483.48,484.62,19803.0,483.58,484.62,483.48,484.62,19803.0
2021-02-18 13:10:00,484.6,485.27,484.13,484.95,10357.0,484.6,485.27,484.13,484.95,10357.0
2021-02-18 13:20:00,484.93,486.46,484.91,485.88,11330.0,484.93,486.46,484.91,485.88,11330.0
2021-02-18 13:30:00,485.97,486.32,485.55,485.58,12720.0,485.97,486.32,485.55,485.58,12720.0
2021-02-18 13:40:00,485.48,485.77,485.2,485.45,14393.0,485.48,485.77,485.2,485.45,14393.0
2021-02-18 13:50:00,485.45,485.9,485.45,485.7,7477.0,485.45,485.9,485.45,485.7,7477.0
2021-02-18 14:00:00,485.7,487.0,485.54,486.38,10779.0,485.7,487.0,485.54,486.38,10779.0
2021-02-18 14:10:00,486.12,486.65,486.09,486.25,12211.0,486.12,486.65,486.09,486.25,12211.0
2021-02-18 14:20:00,486.19,486.78,486.19,486.49,13427.0,486.19,486.78,486.19,486.49,13427.0
2021-02-18 14:30:00,486.56,486.76,486.24,486.55,13384.0,486.56,486.76,486.24,486.55,13384.0
2021-02-18 14:40:00,486.44,487.35,486.3,486.8,15088.0,486.44,487.35,486.3,486.8,15088.0
2021-02-18 14:50:00,486.97,488.82,486.89,488.6,17831.0,486.97,488.82,486.89,488.6,17831.0
2021-02-18 15:00:00,488.45,489.53,488.27,489.17,22090.0,488.45,489.53,488.27,489.17,22090.0
2021-02-18 15:10:00,489.29,489.29,488.76,489.22,18273.0,489.29,489.29,488.76,489.22,18273.0
2021-02-18 15:20:00,489.13,489.55,488.8,488.89,17009.0,489.13,489.55,488.8,488.89,17009.0
2021-02-18 15:30:00,488.9,489.8,488.89,489.27,25512.0,488.9,489.8,488.89,489.27,25512.0
2021-02-18 15:40:00,489.2,489.35,488.71,489.0,32699.0,489.2,489.35,488.71,489.0,32699.0
2021-02-18 15:50:00,489.24,489.47,487.86,488.17,106065.0,489.24,489.47,487.86,488.17,106065.0
2021-02-19 09:30:00,487.1,488.65,485.93,486.28,223105.0,487.1,488.65,485.93,486.28,223105.0
2021-02-19 09:40:00,486.27,486.58,483.14,484.23,49937.0,486.27,486.58,483.14,484.23,49937.0
2021-02-19 09:50:00,484.45,485.38,483.26,483.26,38679.0,484.45,485.38,483.26,483.26,38679.0
2021-02-19 10:00:00,483.38,483.65,481.6,482.23,81156.0,483.38,483.65,481.6,482.23,81156.0
2021-02-19 10:10:00,482.18,482.22,480.92,481.36,79598.0,482.18,482.22,480.92,481.36,79598.0
2021-02-19 10:20:00,481.25,482.65,480.77,482.22,42379.0,481.25,482.65,480.77,482.22,42379.0
2021-02-19 10:30:00,482.19,483.89,481.87,483.78,25853.0,482.19,483.89,481.87,483.78,25853.0
2021-02-19 10:40:00,483.7,484.24,483.18,483.25,22304.0,483.7,484.24,483.18,483.25,22304.0
2021-02-19 10:50:00,483.41,485.75,483.41,485.53,25413.0,483.41,485.75,483.41,485.53,25413.0
2021-02-19 11:00:00,485.53,486.17,485.37,485.75,35392.0,485.53,486.17,485.37,485.75,35392.0
2021-02-19 11:10:00,485.68,485.79,482.86,483.46,36982.0,485.68,485.79,482.86,483.46,36982.0
2021-02-19 11:20:00,483.42,484.85,483.41,484.03,32468.0,483.42,484.85,483.41,484.03,32468.0
2021-02-19 11:30:00,484.0,484.92,484.0,484.54,24891.0,484.0,484.92,484.0,484.54,24891.0
2021-02-19 11:40:00,484.68,485.18,484.0,484.21,36556.0,484.68,485.18,484.0,484.21,36556.0
2021-02-19 11:50:00,484.19,484.23,482.95,483.06,22965.0,484.19,484.23,482.95,483.06,22965.0
2021-02-19 12:00:00,483.19,483.84,482.19,482.48,29152.0,483.19,483.84,482.19,482.48,29152.0
2021-02-19 12:10:00,482.55,482.66,480.89,480.89,27922.0,482.55,482.66,480.89,480.89,27922.0
2021-02-19 12:20:00,480.88,481.25,479.98,480.35,44740.0,480.88,481.25,479.98,480.35,44740.0
2021-02-19 12:30:00,480.36,480.59,479.09,479.43,21736.0,480.36,480.59,479.09,479.43,21736.0
2021-02-19 12:40:00,479.22,479.93,479.2,479.2,21346.0,479.22,479.93,479.2,479.2,21346.0
2021-02-19 12:50:00,479.16,479.8,478.4,479.65,18283.0,479.16,479.8,478.4,479.65,18283.0
2021-02-19 13:00:00,479.51,480.0,477.94,478.0,18684.0,479.51,480.0,477.94,478.0,18684.0
2021-02-19 13:10:00,477.98,479.17,477.8,478.75,16361.0,477.98,479.17,477.8,478.75,16361.0
2021-02-19 13:20:00,478.7,480.0,478.56,479.05,15164.0,478.7,480.0,478.56,479.05,15164.0
2021-02-19 13:30:00,479.03,479.44,478.6,479.0,15717.0,479.03,479.44,478.6,479.0,15717.0
2021-02-19 13:40:00,479.09,480.0,478.78,479.74,20535.0,479.09,480.0,478.78,479.74,20535.0
2021-02-19 13:50:00,479.61,479.79,479.22,479.75,14540.0,479.61,479.79,479.22,479.75,14540.0
2021-02-19 14:00:00,479.76,479.99,479.42,479.63,19492.0,479.76,479.99,479.42,479.63,19492.0
2021-02-19 14:10:00,479.63,479.99,479.2,479.71,13547.0,479.63,479.99,479.2,479.71,13547.0
2021-02-19 14:20:00,479.7,479.7,477.23,477.44,41067.0,479.7,479.7,477.23,477.44,41067.0
2021-02-19 14:30:00,477.52,477.7,476.1,476.4,45023.0,477.52,477.7,476.1,476.4,45023.0
2021-02-19 14:40:00,476.41,477.4,476.25,476.77,27542.0,476.41,477.4,476.25,476.77,27542.0
2021-02-19 14:50:00,476.81,476.89,476.41,476.86,27127.0,476.81,476.89,476.41,476.86,27127.0
2021-02-19 15:00:00,476.85,477.89,476.65,477.75,21889.0,476.85,477.89,476.65,477.75,21889.0
2021-02-19 15:10:00,477.86,479.12,477.85,478.15,24288.0,477.86,479.12,477.85,478.15,24288.0
2021-02-19 15:20:00,478.24,478.69,477.86,478.68,25760.0,478.24,478.69,477.86,478.68,25760.0
2021-02-19 15:30:00,478.61,479.43,478.21,479.4,62741.0,478.61,479.43,478.21,479.4,62741.0
2021-02-19 15:40:00,479.43,479.86,478.57,478.65,64940.0,479.43,479.86,478.57,478.65,64940.0
2021-02-19 15:50:00,478.79,479.55,478.22,478.75,146957.0,478.79,479.55,478.22,478.75,146957.0
2021-02-22 09:30:00,470.48,471.47,466.66,469.63,124253.0,470.48,471.47,466.66,469.63,124253.0
2021-02-22 09:40:00,469.63,471.61,469.18,469.87,74301.0,469.63,471.61,469.18,469.87,74301.0
2021-02-22 09:50:00,469.93,472.1,469.55,470.61,37033.0,469.93,472.1,469.55,470.61,37033.0
2021-02-22 10:00:00,470.51,472.01,470.35,471.39,38839.0,470.51,472.01,470.35,471.39,38839.0
2021-02-22 10:10:00,471.35,471.75,469.17,469.3,44953.0,471.35,471.75,469.17,469.3,44953.0
2021-02-22 10:20:00,469.3,469.69,467.6,468.91,38810.0,469.3,469.69,467.6,468.91,38810.0
2021-02-22 10:30:00,468.85,468.97,467.38,468.2,34810.0,468.85,468.97,467.38,468.2,34810.0
2021-02-22 10:40:00,468.27,469.74,467.77,469.74,22399.0,468.27,469.74,467.77,469.74,22399.0
2021-02-22 10:50:00,469.61,469.67,467.62,468.02,31040.0,469.61,469.67,467.62,468.02,31040.0
2021-02-22 11:00:00,467.96,468.69,467.71,468.16,47458.0,467.96,468.69,467.71,468.16,47458.0
2021-02-22 11:10:00,468.17,470.13,467.75,470.12,24041.0,468.17,470.13,467.75,470.12,24041.0
2021-02-22 11:20:00,470.13,471.13,469.93,470.09,17873.0,470.13,471.13,469.93,470.09,17873.0
2021-02-22 11:30:00,470.25,470.83,469.61,470.2,18540.0,470.25,470.83,469.61,470.2,18540.0
2021-02-22 11:40:00,470.24,470.52,468.09,468.31,17501.0,470.24,470.52,468.09,468.31,17501.0
2021-02-22 11:50:00,468.48,469.24,467.96,468.8,17095.0,468.48,469.24,467.96,468.8,17095.0
2021-02-22 12:00:00,468.69,468.84,467.5,467.66,24104.0,468.69,468.84,467.5,467.66,24104.0
2021-02-22 12:10:00,467.7,468.42,467.29,468.17,52232.0,467.7,468.42,467.29,468.17,52232.0
2021-02-22 12:20:00,468.4,469.02,467.5,467.78,18213.0,468.4,469.02,467.5,467.78,18213.0
2021-02-22 12:30:00,467.8,468.62,467.12,468.53,26005.0,467.8,468.62,467.12,468.53,26005.0
2021-02-22 12:40:00,468.58,469.44,468.57,469.16,11477.0,468.58,469.44,468.57,469.16,11477.0
2021-02-22 12:50:00,469.04,470.0,468.82,469.77,24881.0,469.04,470.0,468.82,469.77,24881.0
2021-02-22 13:00:00,469.76,469.76,468.75,469.55,18131.0,469.76,469.76,468.75,469.55,18131.0
2021-02-22 13:10:00,469.63,469.76,469.18,469.59,14354.0,469.63,469.76,469.18,469.59,14354.0
2021-02-22 13:20:00,469.59,471.0,469.55,470.95,17958.0,469.59,471.0,469.55,470.95,17958.0
2021-02-22 13:30:00,470.82,471.04,470.26,470.73,26198.0,470.82,471.04,470.26,470.73,26198.0
2021-02-22 13:40:00,470.8,471.02,469.72,469.72,26203.0,470.8,471.02,469.72,469.72,26203.0
2021-02-22 13:50:00,469.67,471.29,469.65,470.93,24630.0,469.67,471.29,469.65,470.93,24630.0
2021-02-22 14:00:00,471.03,471.16,470.59,470.94,10409.0,471.03,471.16,470.59,470.94,10409.0
2021-02-22 14:10:00,470.86,471.27,470.35,471.13,15429.0,470.86,471.27,470.35,471.13,15429.0
2021-02-22 14:20:00,471.06,471.5,470.25,470.45,21800.0,471.06,471.5,470.25,470.45,21800.0
2021-02-22 14:30:00,470.54,470.76,469.83,469.89,17432.0,470.54,470.76,469.83,469.89,17432.0
2021-02-22 14:40:00,469.82,469.93,469.58,469.68,15687.0,469.82,469.93,469.58,469.68,15687.0
2021-02-22 14:50:00,469.84,470.15,469.4,469.7,21288.0,469.84,470.15,469.4,469.7,21288.0
2021-02-22 15:00:00,469.79,469.79,467.71,468.23,47800.0,469.79,469.79,467.71,468.23,47800.0
2021-02-22 15:10:00,468.06,469.7,467.95,469.35,25661.0,468.06,469.7,467.95,469.35,25661.0
2021-02-22 15:20:00,469.22,469.22,467.69,467.75,27464.0,469.22,469.22,467.69,467.75,27464.0
2021-02-22 15:30:00,467.78,468.19,466.96,467.42,39603.0,467.78,468.19,466.96,467.42,39603.0
2021-02-22 15:40:00,467.45,468.23,466.92,467.69,55240.0,467.45,468.23,466.92,467.69,55240.0
2021-02-22 15:50:00,467.7,468.2,466.96,467.39,126889.0,467.7,468.2,466.96,467.39,126889.0
2021-02-23 09:30:00,461.02,462.4,453.0,453.7,249677.0,461.02,462.4,453.0,453.7,249677.0
2021-02-23 09:40:00,453.61,454.5,450.12,451.19,98511.0,453.61,454.5,450.12,451.19,98511.0
2021-02-23 09:50:00,451.38,456.71,450.53,454.47,115663.0,451.38,456.71,450.53,454.47,115663.0
2021-02-23 10:00:00,454.48,458.41,452.72,458.3,135768.0,454.48,458.41,452.72,458.3,135768.0
2021-02-23 10:10:00,458.55,461.48,457.59,460.01,139654.0,458.55,461.48,457.59,460.01,139654.0
2021-02-23 10:20:00,460.09,462.55,458.17,461.83,61589.0,460.09,462.55,458.17,461.83,61589.0
2021-02-23 10:30:00,461.61,462.94,460.07,462.0,47917.0,461.61,462.94,460.07,462.0,47917.0
2021-02-23 10:40:00,462.39,464.5,460.24,464.35,58372.0,462.39,464.5,460.24,464.35,58372.0
2021-02-23 10:50:00,464.37,465.43,462.68,463.59,87932.0,464.37,465.43,462.68,463.59,87932.0
2021-02-23 11:00:00,463.92,464.07,460.85,462.06,125145.0,463.92,464.07,460.85,462.06,125145.0
2021-02-23 11:10:00,461.9,463.05,460.76,460.83,49216.0,461.9,463.05,460.76,460.83,49216.0
2021-02-23 11:20:00,460.76,460.76,458.43,459.36,52582.0,460.76,460.76,458.43,459.36,52582.0
2021-02-23 11:30:00,459.38,461.3,458.6,461.28,62142.0,459.38,461.3,458.6,461.28,62142.0
2021-02-23 11:40:00,461.16,461.65,459.34,460.01,36145.0,461.16,461.65,459.34,460.01,36145.0
2021-02-23 11:50:00,459.9,460.76,459.5,459.87,21986.0,459.9,460.76,459.5,459.87,21986.0
2021-02-23 12:00:00,459.84,459.84,457.25,457.44,68263.0,459.84,459.84,457.25,457.44,68263.0
2021-02-23 12:10:00,457.36,458.91,456.45,458.27,20412.0,457.36,458.91,456.45,458.27,20412.0
2021-02-23 12:20:00,458.26,459.3,457.51,458.73,15427.0,458.26,459.3,457.51,458.73,15427.0
2021-02-23 12:30:00,458.8,459.13,456.06,456.42,23658.0,458.8,459.13,456.06,456.42,23658.0
2021-02-23 12:40:00,456.24,457.39,455.29,455.87,30735.0,456.24,457.39,455.29,455.87,30735.0
2021-02-23 12:50:00,455.7,457.5,455.09,456.36,26831.0,455.7,457.5,455.09,456.36,26831.0
2021-02-23 13:00:00,456.0,458.72,455.78,458.23,22267.0,456.0,458.72,455.78,458.23,22267.0
2021-02-23 13:10:00,458.08,459.75,457.85,459.6,15519.0,458.08,459.75,457.85,459.6,15519.0
2021-02-23 13:20:00,459.52,461.31,459.29,460.81,28814.0,459.52,461.31,459.29,460.81,28814.0
2021-02-23 13:30:00,460.83,462.69,460.69,462.53,20399.0,460.83,462.69,460.69,462.53,20399.0
2021-02-23 13:40:00,462.53,462.75,461.28,461.28,24370.0,462.53,462.75,461.28,461.28,24370.0
2021-02-23 13:50:00,461.1,463.39,460.85,463.11,27272.0,461.1,463.39,460.85,463.11,27272.0
2021-02-23 14:00:00,463.02,464.0,462.6,463.25,33313.0,463.02,464.0,462.6,463.25,33313.0
2021-02-23 14:10:00,463.11,463.47,461.9,462.5,27923.0,463.11,463.47,461.9,462.5,27923.0
2021-02-23 14:20:00,462.41,463.76,461.68,463.37,21985.0,462.41,463.76,461.68,463.37,21985.0
2021-02-23 14:30:00,463.55,463.98,461.89,462.39,31804.0,463.55,463.98,461.89,462.39,31804.0
2021-02-23 14:40:00,462.63,464.0,462.47,463.82,35625.0,462.63,464.0,462.47,463.82,35625.0
2021-02-23 14:50:00,463.83,465.87,463.82,465.81,52929.0,463.83,465.87,463.82,465.81,52929.0
2021-02-23 15:00:00,465.66,468.99,465.55,468.74,57792.0,465.66,468.99,465.55,468.74,57792.0
2021-02-23 15:10:00,468.62,470.21,468.43,469.68,79646.0,468.62,470.21,468.43,469.68,79646.0
2021-02-23 15:20:00,469.83,471.44,469.09,470.85,42518.0,469.83,471.44,469.09,470.85,42518.0
2021-02-23 15:30:00,471.14,471.4,469.96,470.13,48086.0,471.14,471.4,469.96,470.13,48086.0
2021-02-23 15:40:00,470.09,470.15,468.38,469.27,62300.0,470.09,470.15,468.38,469.27,62300.0
2021-02-23 15:50:00,469.15,469.2,467.52,467.8,184798.0,469.15,469.2,467.52,467.8,184798.0
2021-02-24 09:30:00,463.49,466.69,461.04,463.91,173709.0,463.49,466.69,461.04,463.91,173709.0
2021-02-24 09:40:00,463.93,464.07,461.02,462.57,139241.0,463.93,464.07,461.02,462.57,139241.0
2021-02-24 09:50:00,462.5,463.68,461.25,462.78,103147.0,462.5,463.68,461.25,462.78,103147.0
2021-02-24 10:00:00,462.66,463.18,460.29,461.72,155796.0,462.66,463.18,460.29,461.72,155796.0
2021-02-24 10:10:00,461.42,463.2,460.55,463.0,54992.0,461.42,463.2,460.55,463.0,54992.0
2021-02-24 10:20:00,462.77,466.73,462.51,465.37,89800.0,462.77,466.73,462.51,465.37,89800.0
2021-02-24 10:30:00,465.23,465.57,462.6,463.56,85706.0,465.23,465.57,462.6,463.56,85706.0
2021-02-24 10:40:00,463.34,464.18,462.3,463.95,68393.0,463.34,464.18,462.3,463.95,68393.0
2021-02-24 10:50:00,464.17,465.41,463.0,465.24,56173.0,464.17,465.41,463.0,465.24,56173.0
2021-02-24 11:00:00,465.37,468.0,465.35,467.19,43499.0,465.37,468.0,465.35,467.19,43499.0
2021-02-24 11:10:00,467.21,469.43,466.61,469.08,31730.0,467.21,469.43,466.61,469.08,31730.0
2021-02-24 11:20:00,468.93,470.91,468.9,470.24,95622.0,468.93,470.91,468.9,470.24,95622.0
2021-02-24 11:30:00,470.38,471.94,469.81,470.67,81715.0,470.38,471.94,469.81,470.67,81715.0
2021-02-24 11:40:00,470.67,471.06,470.15,470.77,38413.0,470.67,471.06,470.15,470.77,38413.0
2021-02-24 11:50:00,470.55,471.34,469.58,470.12,32996.0,470.55,471.34,469.58,470.12,32996.0
2021-02-24 12:00:00,470.26,471.22,470.26,471.22,28548.0,470.26,471.22,470.26,471.22,28548.0
2021-02-24 12:10:00,471.29,473.26,471.2,473.09,27162.0,471.29,473.26,471.2,473.09,27162.0
2021-02-24 12:20:00,473.08,473.84,472.58,473.26,40966.0,473.08,473.84,472.58,473.26,40966.0
2021-02-24 12:30:00,473.37,473.47,472.11,473.47,21951.0,473.37,473.47,472.11,473.47,21951.0
2021-02-24 12:40:00,473.27,473.34,472.22,472.24,27046.0,473.27,473.34,472.22,472.24,27046.0
2021-02-24 12:50:00,472.31,473.2,471.38,472.02,18687.0,472.31,473.2,471.38,472.02,18687.0
2021-02-24 13:00:00,471.91,471.91,470.52,471.37,21114.0,471.91,471.91,470.52,471.37,21114.0
2021-02-24 13:10:00,471.37,472.51,471.24,471.5,25485.0,471.37,472.51,471.24,471.5,25485.0
2021-02-24 13:20:00,471.49,472.2,470.9,471.8,25420.0,471.49,472.2,470.9,471.8,25420.0
2021-02-24 13:30:00,471.87,472.16,471.56,471.93,32084.0,471.87,472.16,471.56,471.93,32084.0
2021-02-24 13:40:00,472.0,474.0,471.79,473.7,38581.0,472.0,474.0,471.79,473.7,38581.0
2021-02-24 13:50:00,473.59,474.64,473.53,474.24,29613.0,473.59,474.64,473.53,474.24,29613.0
2021-02-24 14:00:00,474.44,474.93,474.02,474.25,28444.0,474.44,474.93,474.02,474.25,28444.0
2021-02-24 14:10:00,474.26,475.93,473.98,475.8,35610.0,474.26,475.93,473.98,475.8,35610.0
2021-02-24 14:20:00,475.7,476.6,475.07,476.3,31923.0,475.7,476.6,475.07,476.3,31923.0
2021-02-24 14:30:00,476.12,476.5,475.2,476.02,18043.0,476.12,476.5,475.2,476.02,18043.0
2021-02-24 14:40:00,476.09,476.28,475.19,475.19,19459.0,476.09,476.28,475.19,475.19,19459.0
2021-02-24 14:50:00,475.28,475.63,473.87,473.96,36934.0,475.28,475.63,473.87,473.96,36934.0
2021-02-24 15:00:00,474.08,474.36,473.13,473.91,29125.0,474.08,474.36,473.13,473.91,29125.0
2021-02-24 15:10:00,473.8,475.48,473.5,474.43,25313.0,473.8,475.48,473.5,474.43,25313.0
2021-02-24 15:20:00,474.49,475.72,473.99,475.72,25073.0,474.49,475.72,473.99,475.72,25073.0
2021-02-24 15:30:00,475.62,476.68,475.08,476.15,42182.0,475.62,476.68,475.08,476.15,42182.0
2021-02-24 15:40:00,476.07,476.07,475.19,475.73,49402.0,476.07,476.07,475.19,475.73,49402.0
2021-02-24 15:50:00,475.85,477.35,475.85,477.05,147534.0,475.85,477.35,475.85,477.05,147534.0
2021-02-25 09:30:00,471.69,476.31,471.24,474.14,69254.0,471.69,476.31,471.24,474.14,69254.0
2021-02-25 09:40:00,474.16,474.54,472.18,474.12,69621.0,474.16,474.54,472.18,474.12,69621.0
2021-02-25 09:50:00,474.14,474.82,473.43,473.49,28851.0,474.14,474.82,473.43,473.49,28851.0
2021-02-25 10:00:00,473.38,473.91,470.35,471.45,48876.0,473.38,473.91,470.35,471.45,48876.0
2021-02-25 10:10:00,471.44,473.44,471.07,472.54,91745.0,471.44,473.44,471.07,472.54,91745.0
2021-02-25 10:20:00,472.75,474.03,471.98,472.56,21463.0,472.75,474.03,471.98,472.56,21463.0
2021-02-25 10:30:00,472.56,472.56,470.81,471.12,26258.0,472.56,472.56,470.81,471.12,26258.0
2021-02-25 10:40:00,470.91,472.65,469.38,469.5,39900.0,470.91,472.65,469.38,469.5,39900.0
2021-02-25 10:50:00,469.5,472.44,468.65,472.44,20469.0,469.5,472.44,468.65,472.44,20469.0
2021-02-25 11:00:00,472.0,473.06,470.51,472.63,11083.0,472.0,473.06,470.51,472.63,11083.0
2021-02-25 11:10:00,472.59,473.25,472.05,473.07,12091.0,472.59,473.25,472.05,473.07,12091.0
2021-02-25 11:20:00,473.18,473.3,469.63,470.04,26877.0,473.18,473.3,469.63,470.04,26877.0
2021-02-25 11:30:00,469.89,470.07,467.92,468.81,18772.0,469.89,470.07,467.92,468.81,18772.0
2021-02-25 11:40:00,468.48,468.66,467.16,467.63,14514.0,468.48,468.66,467.16,467.63,14514.0
2021-02-25 11:50:00,467.27,468.5,465.75,466.09,22826.0,467.27,468.5,465.75,466.09,22826.0
2021-02-25 12:00:00,465.88,466.92,465.18,466.55,17360.0,465.88,466.92,465.18,466.55,17360.0
2021-02-25 12:10:00,466.25,467.56,465.0,465.74,21452.0,466.25,467.56,465.0,465.74,21452.0
2021-02-25 12:20:00,465.79,465.89,463.63,463.97,26001.0,465.79,465.89,463.63,463.97,26001.0
2021-02-25 12:30:00,463.81,464.09,462.33,463.15,49407.0,463.81,464.09,462.33,463.15,49407.0
2021-02-25 12:40:00,463.14,463.53,461.81,462.55,32652.0,463.14,463.53,461.81,462.55,32652.0
2021-02-25 12:50:00,462.54,462.99,460.49,461.33,32913.0,462.54,462.99,460.49,461.33,32913.0
2021-02-25 13:00:00,460.86,463.09,459.61,462.56,26519.0,460.86,463.09,459.61,462.56,26519.0
2021-02-25 13:10:00,462.86,463.6,461.75,463.22,15677.0,462.86,463.6,461.75,463.22,15677.0
2021-02-25 13:20:00,463.31,463.88,462.25,463.44,49379.0,463.31,463.88,462.25,463.44,49379.0
2021-02-25 13:30:00,463.21,463.75,461.98,463.65,30917.0,463.21,463.75,461.98,463.65,30917.0
2021-02-25 13:40:00,463.45,464.34,462.1,462.73,60098.0,463.45,464.34,462.1,462.73,60098.0
2021-02-25 13:50:00,462.91,463.22,461.79,462.86,52679.0,462.91,463.22,461.79,462.86,52679.0
2021-02-25 14:00:00,462.59,465.62,462.23,465.58,15813.0,462.59,465.62,462.23,465.58,15813.0
2021-02-25 14:10:00,465.49,466.64,465.37,466.64,50513.0,465.49,466.64,465.37,466.64,50513.0
2021-02-25 14:20:00,466.66,467.03,465.82,466.45,31080.0,466.66,467.03,465.82,466.45,31080.0
2021-02-25 14:30:00,466.39,466.43,463.09,463.21,17295.0,466.39,466.43,463.09,463.21,17295.0
2021-02-25 14:40:00,463.34,464.84,462.99,463.52,129041.0,463.34,464.84,462.99,463.52,129041.0
2021-02-25 14:50:00,463.39,463.96,461.35,461.35,30302.0,463.39,463.96,461.35,461.35,30302.0
2021-02-25 15:00:00,461.26,461.93,459.41,459.88,45451.0,461.26,461.93,459.41,459.88,45451.0
2021-02-25 15:10:00,459.64,460.96,458.0,458.39,51196.0,459.64,460.96,458.0,458.39,51196.0
2021-02-25 15:20:00,458.31,459.23,456.66,457.83,112431.0,458.31,459.23,456.66,457.83,112431.0
2021-02-25 15:30:00,457.88,458.53,456.27,456.68,58586.0,457.88,458.53,456.27,456.68,58586.0
2021-02-25 15:40:00,456.98,461.78,456.01,460.8,84413.0,456.98,461.78,456.01,460.8,84413.0
2021-02-25 15:50:00,460.86,461.0,458.24,459.27,209365.0,460.86,461.0,458.24,459.27,209365.0
2021-02-26 09:30:00,463.06,467.32,462.8,464.49,140146.0,463.06,467.32,462.8,464.49,140146.0
2021-02-26 09:40:00,464.47,465.15,461.24,462.19,64697.0,464.47,465.15,461.24,462.19,64697.0
2021-02-26 09:50:00,462.01,462.06,458.99,461.1,52088.0,462.01,462.06,458.99,461.1,52088.0
2021-02-26 10:00:00,460.86,461.5,458.88,458.88,54522.0,460.86,461.5,458.88,458.88,54522.0
2021-02-26 10:10:00,459.14,460.3,458.11,459.88,36088.0,459.14,460.3,458.11,459.88,36088.0
2021-02-26 10:20:00,459.62,461.31,456.51,456.73,33999.0,459.62,461.31,456.51,456.73,33999.0
2021-02-26 10:30:00,456.94,459.22,456.01,459.22,34676.0,456.94,459.22,456.01,459.22,34676.0
2021-02-26 10:40:00,459.17,462.15,458.63,460.86,41309.0,459.17,462.15,458.63,460.86,41309.0
2021-02-26 10:50:00,460.69,461.89,459.26,461.23,68209.0,460.69,461.89,459.26,461.23,68209.0
2021-02-26 11:00:00,461.56,463.06,460.63,461.94,32014.0,461.56,463.06,460.63,461.94,32014.0
2021-02-26 11:10:00,461.94,462.43,460.21,460.6,24712.0,461.94,462.43,460.21,460.6,24712.0
2021-02-26 11:20:00,460.64,460.74,458.99,460.02,17132.0,460.64,460.74,458.99,460.02,17132.0
2021-02-26 11:30:00,460.8,463.68,460.65,463.68,20968.0,460.8,463.68,460.65,463.68,20968.0
2021-02-26 11:40:00,463.69,464.23,462.7,463.84,21337.0,463.69,464.23,462.7,463.84,21337.0
2021-02-26 11:50:00,464.08,464.3,463.1,464.01,19134.0,464.08,464.3,463.1,464.01,19134.0
2021-02-26 12:00:00,463.92,464.3,462.36,464.3,19205.0,463.92,464.3,462.36,464.3,19205.0
2021-02-26 12:10:00,464.4,465.13,463.49,464.99,55628.0,464.4,465.13,463.49,464.99,55628.0
2021-02-26 12:20:00,465.12,465.41,463.23,463.45,22917.0,465.12,465.41,463.23,463.45,22917.0
2021-02-26 12:30:00,463.61,464.66,462.61,462.65,23296.0,463.61,464.66,462.61,462.65,23296.0
2021-02-26 12:40:00,462.55,462.86,461.83,462.54,14511.0,462.55,462.86,461.83,462.54,14511.0
2021-02-26 12:50:00,462.41,463.6,461.47,461.76,18393.0,462.41,463.6,461.47,461.76,18393.0
2021-02-26 13:00:00,461.96,461.98,460.67,461.68,22624.0,461.96,461.98,460.67,461.68,22624.0
2021-02-26 13:10:00,461.57,461.77,460.7,461.67,27082.0,461.57,461.77,460.7,461.67,27082.0
2021-02-26 13:20:00,461.6,463.21,461.55,462.91,36840.0,461.6,463.21,461.55,462.91,36840.0
2021-02-26 13:30:00,463.14,463.18,460.33,460.7,22873.0,463.14,463.18,460.33,460.7,22873.0
2021-02-26 13:40:00,460.54,462.18,459.58,460.0,14799.0,460.54,462.18,459.58,460.0,14799.0
2021-02-26 13:50:00,460.03,460.55,459.35,459.41,21370.0,460.03,460.55,459.35,459.41,21370.0
2021-02-26 14:00:00,459.61,460.62,459.16,459.89,29799.0,459.61,460.62,459.16,459.89,29799.0
2021-02-26 14:10:00,460.0,461.14,459.0,459.18,22411.0,460.0,461.14,459.0,459.18,22411.0
2021-02-26 14:20:00,459.32,460.66,458.9,460.66,24467.0,459.32,460.66,458.9,460.66,24467.0
2021-02-26 14:30:00,460.3,461.98,459.75,461.66,18698.0,460.3,461.98,459.75,461.66,18698.0
2021-02-26 14:40:00,461.57,463.08,459.99,462.71,46153.0,461.57,463.08,459.99,462.71,46153.0
2021-02-26 14:50:00,462.71,463.02,461.6,462.12,28520.0,462.71,463.02,461.6,462.12,28520.0
2021-02-26 15:00:00,461.87,464.59,461.6,464.48,30852.0,461.87,464.59,461.6,464.48,30852.0
2021-02-26 15:10:00,464.08,464.53,462.65,462.72,26019.0,464.08,464.53,462.65,462.72,26019.0
2021-02-26 15:20:00,462.8,462.9,460.18,460.33,20540.0,462.8,462.9,460.18,460.33,20540.0
2021-02-26 15:30:00,460.17,461.3,459.61,460.97,33430.0,460.17,461.3,459.61,460.97,33430.0
2021-02-26 15:40:00,460.9,463.44,460.81,463.33,58311.0,460.9,463.44,460.81,463.33,58311.0
2021-02-26 15:50:00,463.33,463.33,459.27,459.48,172668.0,463.33,463.33,459.27,459.48,172668.0
2021-03-01 09:30:00,466.1,468.82,464.55,465.33,120113.0,466.1,468.82,464.55,465.33,120113.0
2021-03-01 09:40:00,465.39,466.72,463.94,463.94,32114.0,465.39,466.72,463.94,463.94,32114.0
2021-03-01 09:50:00,463.95,465.51,463.6,464.96,23730.0,463.95,465.51,463.6,464.96,23730.0
2021-03-01 10:00:00,465.05,465.4,462.65,463.19,33903.0,465.05,465.4,462.65,463.19,33903.0
2021-03-01 10:10:00,463.48,465.68,463.48,465.45,26455.0,463.48,465.68,463.48,465.45,26455.0
2021-03-01 10:20:00,465.4,466.14,464.29,464.29,22236.0,465.4,466.14,464.29,464.29,22236.0
2021-03-01 10:30:00,464.45,465.42,463.85,465.39,18119.0,464.45,465.42,463.85,465.39,18119.0
2021-03-01 10:40:00,465.75,466.26,464.74,466.26,28520.0,465.75,466.26,464.74,466.26,28520.0
2021-03-01 10:50:00,466.06,466.88,465.95,466.6,18005.0,466.06,466.88,465.95,466.6,18005.0
2021-03-01 11:00:00,466.81,467.79,466.25,466.87,28822.0,466.81,467.79,466.25,466.87,28822.0
2021-03-01 11:10:00,466.8,468.15,466.64,468.06,31059.0,466.8,468.15,466.64,468.06,31059.0
2021-03-01 11:20:00,468.25,468.94,467.34,467.34,31400.0,468.25,468.94,467.34,467.34,31400.0
2021-03-01 11:30:00,467.42,468.19,466.75,467.79,28772.0,467.42,468.19,466.75,467.79,28772.0
2021-03-01 11:40:00,467.83,469.73,467.83,469.61,23794.0,467.83,469.73,467.83,469.61,23794.0
2021-03-01 11:50:00,469.3,470.18,468.32,468.32,30838.0,469.3,470.18,468.32,468.32,30838.0
2021-03-01 12:00:00,468.27,468.97,467.35,468.79,32819.0,468.27,468.97,467.35,468.79,32819.0
2021-03-01 12:10:00,468.82,469.19,468.12,468.26,24514.0,468.82,469.19,468.12,468.26,24514.0
2021-03-01 12:20:00,468.19,469.11,468.17,468.83,14323.0,468.19,469.11,468.17,468.83,14323.0
2021-03-01 12:30:00,468.95,469.48,468.8,469.03,14812.0,468.95,469.48,468.8,469.03,14812.0
2021-03-01 12:40:00,469.05,469.48,468.81,469.04,11455.0,469.05,469.48,468.81,469.04,11455.0
2021-03-01 12:50:00,468.99,469.13,467.05,467.94,12800.0,468.99,469.13,467.05,467.94,12800.0
2021-03-01 13:00:00,468.25,468.54,467.87,468.14,11259.0,468.25,468.54,467.87,468.14,11259.0
2021-03-01 13:10:00,468.06,468.17,467.47,467.57,25934.0,468.06,468.17,467.47,467.57,25934.0
2021-03-01 13:20:00,467.58,468.64,467.57,468.03,18413.0,467.58,468.64,467.57,468.03,18413.0
2021-03-01 13:30:00,468.11,468.47,467.58,468.42,29642.0,468.11,468.47,467.58,468.42,29642.0
2021-03-01 13:40:00,468.46,468.99,468.14,468.31,22141.0,468.46,468.99,468.14,468.31,22141.0
2021-03-01 13:50:00,468.31,468.75,467.92,468.04,14026.0,468.31,468.75,467.92,468.04,14026.0
2021-03-01 14:00:00,468.13,468.95,468.07,468.54,19990.0,468.13,468.95,468.07,468.54,19990.0
2021-03-01 14:10:00,468.68,469.55,468.65,469.34,21817.0,468.68,469.55,468.65,469.34,21817.0
2021-03-01 14:20:00,469.27,469.48,468.92,469.29,17787.0,469.27,469.48,468.92,469.29,17787.0
2021-03-01 14:30:00,469.32,469.91,469.18,469.54,40884.0,469.32,469.91,469.18,469.54,40884.0
2021-03-01 14:40:00,469.58,470.07,469.47,469.85,29279.0,469.58,470.07,469.47,469.85,29279.0
2021-03-01 14:50:00,469.8,470.03,469.63,469.77,15143.0,469.8,470.03,469.63,469.77,15143.0
2021-03-01 15:00:00,469.8,470.4,469.48,469.5,21726.0,469.8,470.4,469.48,469.5,21726.0
2021-03-01 15:10:00,469.5,470.5,469.34,469.83,21706.0,469.5,470.5,469.34,469.83,21706.0
2021-03-01 15:20:00,469.97,470.24,469.58,469.87,14557.0,469.97,470.24,469.58,469.87,14557.0
2021-03-01 15:30:00,470.0,470.32,468.82,468.86,31519.0,470.0,470.32,468.82,468.86,31519.0
2021-03-01 15:40:00,468.86,469.53,468.37,468.37,34992.0,468.86,469.53,468.37,468.37,34992.0
2021-03-01 15:50:00,468.35,470.34,468.1,469.85,146160.0,468.35,470.34,468.1,469.85,146160.0
2021-03-02 09:30:00,473.02,473.81,468.35,468.53,61413.0,473.02,473.81,468.35,468.53,61413.0
2021-03-02 09:40:00,468.95,468.98,466.27,466.41,21099.0,468.95,468.98,466.27,466.41,21099.0
2021-03-02 09:50:00,466.47,467.5,465.91,466.89,16570.0,466.47,467.5,465.91,466.89,16570.0
2021-03-02 10:00:00,466.34,468.25,466.31,467.96,17327.0,466.34,468.25,466.31,467.96,17327.0
2021-03-02 10:10:00,467.6,468.49,466.0,466.84,19095.0,467.6,468.49,466.0,466.84,19095.0
2021-03-02 10:20:00,466.85,467.7,464.01,464.93,18757.0,466.85,467.7,464.01,464.93,18757.0
2021-03-02 10:30:00,464.69,465.82,464.5,464.5,16313.0,464.69,465.82,464.5,464.5,16313.0
2021-03-02 10:40:00,464.51,464.72,463.68,464.57,16933.0,464.51,464.72,463.68,464.57,16933.0
2021-03-02 10:50:00,464.75,465.33,464.47,464.58,9985.0,464.75,465.33,464.47,464.58,9985.0
2021-03-02 11:00:00,464.5,466.36,463.46,466.36,20774.0,464.5,466.36,463.46,466.36,20774.0
2021-03-02 11:10:00,466.18,466.29,463.85,464.39,15555.0,466.18,466.29,463.85,464.39,15555.0
2021-03-02 11:20:00,464.4,466.36,463.49,466.36,28406.0,464.4,466.36,463.49,466.36,28406.0
2021-03-02 11:30:00,466.13,466.22,464.41,465.06,13941.0,466.13,466.22,464.41,465.06,13941.0
2021-03-02 11:40:00,464.89,465.39,463.65,465.39,9917.0,464.89,465.39,463.65,465.39,9917.0
2021-03-02 11:50:00,465.09,466.79,464.38,466.25,20883.0,465.09,466.79,464.38,466.25,20883.0
2021-03-02 12:00:00,466.14,467.12,465.82,466.42,8724.0,466.14,467.12,465.82,466.42,8724.0
2021-03-02 12:10:00,466.69,467.41,466.38,466.46,10775.0,466.69,467.41,466.38,466.46,10775.0
2021-03-02 12:20:00,466.37,467.13,466.11,467.1,12864.0,466.37,467.13,466.11,467.1,12864.0
2021-03-02 12:30:00,467.27,468.99,467.24,468.69,24755.0,467.27,468.99,467.24,468.69,24755.0
2021-03-02 12:40:00,468.74,469.26,468.61,468.64,11090.0,468.74,469.26,468.61,468.64,11090.0
2021-03-02 12:50:00,468.84,469.06,468.17,468.41,9973.0,468.84,469.06,468.17,468.41,9973.0
2021-03-02 13:00:00,468.47,468.8,468.14,468.51,10659.0,468.47,468.8,468.14,468.51,10659.0
2021-03-02 13:10:00,468.63,469.46,468.61,468.68,9236.0,468.63,469.46,468.61,468.68,9236.0
2021-03-02 13:20:00,468.53,469.09,468.18,468.52,7524.0,468.53,469.09,468.18,468.52,7524.0
2021-03-02 13:30:00,468.81,470.01,468.81,469.81,18966.0,468.81,470.01,468.81,469.81,18966.0
2021-03-02 13:40:00,469.67,470.23,469.14,470.23,13659.0,469.67,470.23,469.14,470.23,13659.0
2021-03-02 13:50:00,469.82,470.09,468.96,469.03,12181.0,469.82,470.09,468.96,469.03,12181.0
2021-03-02 14:00:00,469.19,469.85,469.02,469.02,10299.0,469.19,469.85,469.02,469.02,10299.0
2021-03-02 14:10:00,469.03,469.11,467.72,467.72,17975.0,469.03,469.11,467.72,467.72,17975.0
2021-03-02 14:20:00,468.03,469.28,467.32,467.52,12197.0,468.03,469.28,467.32,467.52,12197.0
2021-03-02 14:30:00,467.45,468.07,466.8,467.93,12810.0,467.45,468.07,466.8,467.93,12810.0
2021-03-02 14:40:00,468.08,468.83,467.77,468.67,15926.0,468.08,468.83,467.77,468.67,15926.0
2021-03-02 14:50:00,468.62,469.79,468.31,469.48,25704.0,468.62,469.79,468.31,469.48,25704.0
2021-03-02 15:00:00,469.31,470.04,469.25,470.0,47696.0,469.31,470.04,469.25,470.0,47696.0
2021-03-02 15:10:00,470.06,470.81,468.38,468.39,31082.0,470.06,470.81,468.38,468.39,31082.0
2021-03-02 15:20:00,468.31,469.81,468.18,469.52,32678.0,468.31,469.81,468.18,469.52,32678.0
2021-03-02 15:30:00,469.51,470.22,468.86,469.21,72597.0,469.51,470.22,468.86,469.21,72597.0
2021-03-02 15:40:00,469.15,470.14,468.49,469.76,111809.0,469.15,470.14,468.49,469.76,111809.0
2021-03-02 15:50:00,469.63,469.77,466.31,466.95,218980.0,469.63,469.77,466.31,466.95,218980.0
2021-03-03 09:30:00,463.21,464.68,459.43,459.66,86390.0,463.21,464.68,459.43,459.66,86390.0
2021-03-03 09:40:00,459.49,460.45,457.73,459.63,81312.0,459.49,460.45,457.73,459.63,81312.0
2021-03-03 09:50:00,459.73,460.31,457.04,457.27,44256.0,459.73,460.31,457.04,457.27,44256.0
2021-03-03 10:00:00,457.58,458.18,456.52,457.14,25270.0,457.58,458.18,456.52,457.14,25270.0
2021-03-03 10:10:00,457.05,457.49,454.53,455.0,37545.0,457.05,457.49,454.53,455.0,37545.0
2021-03-03 10:20:00,454.82,456.36,454.15,454.41,21697.0,454.82,456.36,454.15,454.41,21697.0
2021-03-03 10:30:00,454.25,455.33,453.0,455.33,35540.0,454.25,455.33,453.0,455.33,35540.0
2021-03-03 10:40:00,454.89,456.32,453.14,455.61,24196.0,454.89,456.32,453.14,455.61,24196.0
2021-03-03 10:50:00,455.25,456.46,454.26,456.08,20551.0,455.25,456.46,454.26,456.08,20551.0
2021-03-03 11:00:00,456.14,457.47,456.01,457.09,22607.0,456.14,457.47,456.01,457.09,22607.0
2021-03-03 11:10:00,457.48,458.1,456.74,457.7,16392.0,457.48,458.1,456.74,457.7,16392.0
2021-03-03 11:20:00,457.69,458.58,457.49,458.5,25780.0,457.69,458.58,457.49,458.5,25780.0
2021-03-03 11:30:00,458.5,458.86,456.76,456.76,25780.0,458.5,458.86,456.76,456.76,25780.0
2021-03-03 11:40:00,456.85,457.07,455.27,455.75,32158.0,456.85,457.07,455.27,455.75,32158.0
2021-03-03 11:50:00,455.74,457.12,455.58,456.22,10218.0,455.74,457.12,455.58,456.22,10218.0
2021-03-03 12:00:00,455.79,456.31,455.27,456.14,20963.0,455.79,456.31,455.27,456.14,20963.0
2021-03-03 12:10:00,456.08,456.7,455.08,455.29,14644.0,456.08,456.7,455.08,455.29,14644.0
2021-03-03 12:20:00,455.0,455.12,453.76,454.05,16105.0,455.0,455.12,453.76,454.05,16105.0
2021-03-03 12:30:00,454.04,454.28,452.25,452.33,34381.0,454.04,454.28,452.25,452.33,34381.0
2021-03-03 12:40:00,452.29,453.37,452.2,452.97,20677.0,452.29,453.37,452.2,452.97,20677.0
2021-03-03 12:50:00,453.05,453.35,451.04,451.04,20962.0,453.05,453.35,451.04,451.04,20962.0
2021-03-03 13:00:00,451.07,451.26,450.23,450.47,29285.0,451.07,451.26,450.23,450.47,29285.0
2021-03-03 13:10:00,450.52,452.68,450.21,452.11,19103.0,450.52,452.68,450.21,452.11,19103.0
2021-03-03 13:20:00,452.15,453.03,452.08,452.41,18297.0,452.15,453.03,452.08,452.41,18297.0
2021-03-03 13:30:00,452.02,452.17,451.1,451.43,11776.0,452.02,452.17,451.1,451.43,11776.0
2021-03-03 13:40:00,451.21,451.21,449.36,450.42,40476.0,451.21,451.21,449.36,450.42,40476.0
2021-03-03 13:50:00,450.46,451.05,450.21,450.94,11642.0,450.46,451.05,450.21,450.94,11642.0
2021-03-03 14:00:00,450.84,451.22,449.4,450.81,19752.0,450.84,451.22,449.4,450.81,19752.0
2021-03-03 14:10:00,450.94,451.2,449.92,450.0,19944.0,450.94,451.2,449.92,450.0,19944.0
2021-03-03 14:20:00,450.25,450.69,448.88,450.26,49836.0,450.25,450.69,448.88,450.26,49836.0
2021-03-03 14:30:00,450.28,452.01,448.53,451.72,46664.0,450.28,452.01,448.53,451.72,46664.0
2021-03-03 14:40:00,451.55,452.21,449.85,450.13,42623.0,451.55,452.21,449.85,450.13,42623.0
2021-03-03 14:50:00,450.26,452.61,450.26,451.51,33348.0,450.26,452.61,450.26,451.51,33348.0
2021-03-03 15:00:00,451.18,451.18,449.92,450.25,33768.0,451.18,451.18,449.92,450.25,33768.0
2021-03-03 15:10:00,450.45,451.05,448.76,449.4,75254.0,450.45,451.05,448.76,449.4,75254.0
2021-03-03 15:20:00,449.24,450.13,448.09,449.02,60244.0,449.24,450.13,448.09,449.02,60244.0
2021-03-03 15:30:00,449.4,449.69,448.6,449.14,36235.0,449.4,449.69,448.6,449.14,36235.0
2021-03-03 15:40:00,449.26,451.32,448.83,450.94,69445.0,449.26,451.32,448.83,450.94,69445.0
2021-03-03 15:50:00,450.87,451.06,448.25,448.46,172061.0,450.87,451.06,448.25,448.46,172061.0
2021-03-04 09:30:00,447.55,449.94,445.4,449.55,214764.0,447.55,449.94,445.4,449.55,214764.0
2021-03-04 09:40:00,449.78,450.27,444.42,444.44,96505.0,449.78,450.27,444.42,444.44,96505.0
2021-03-04 09:50:00,444.28,444.67,440.87,442.21,83889.0,444.28,444.67,440.87,442.21,83889.0
2021-03-04 10:00:00,442.07,442.22,438.9,440.87,112923.0,442.07,442.22,438.9,440.87,112923.0
2021-03-04 10:10:00,440.76,443.35,440.29,441.51,91837.0,440.76,443.35,440.29,441.51,91837.0
2021-03-04 10:20:00,441.52,444.95,441.26,444.21,56558.0,441.52,444.95,441.26,444.21,56558.0
2021-03-04 10:30:00,444.15,447.38,443.58,446.76,51641.0,444.15,447.38,443.58,446.76,51641.0
2021-03-04 10:40:00,446.75,451.8,446.49,450.93,53051.0,446.75,451.8,446.49,450.93,53051.0
2021-03-04 10:50:00,451.09,451.99,448.37,450.39,71517.0,451.09,451.99,448.37,450.39,71517.0
2021-03-04 11:00:00,450.88,452.36,450.04,451.14,38606.0,450.88,452.36,450.04,451.14,38606.0
2021-03-04 11:10:00,451.27,452.67,450.05,452.62,86720.0,451.27,452.67,450.05,452.62,86720.0
2021-03-04 11:20:00,452.5,453.56,451.71,452.62,38272.0,452.5,453.56,451.71,452.62,38272.0
2021-03-04 11:30:00,452.45,455.0,452.28,454.88,59014.0,452.45,455.0,452.28,454.88,59014.0
2021-03-04 11:40:00,454.73,457.53,454.66,456.79,52484.0,454.73,457.53,454.66,456.79,52484.0
2021-03-04 11:50:00,456.85,456.87,454.67,454.82,55342.0,456.85,456.87,454.67,454.82,55342.0
2021-03-04 12:00:00,454.82,456.66,454.73,455.69,35444.0,454.82,456.66,454.73,455.69,35444.0
2021-03-04 12:10:00,455.74,455.92,452.45,453.62,79615.0,455.74,455.92,452.45,453.62,79615.0
2021-03-04 12:20:00,453.6,453.6,446.58,447.18,51812.0,453.6,453.6,446.58,447.18,51812.0
2021-03-04 12:30:00,447.64,448.01,444.3,447.96,55596.0,447.64,448.01,444.3,447.96,55596.0
2021-03-04 12:40:00,448.08,449.09,445.46,445.81,18164.0,448.08,449.09,445.46,445.81,18164.0
2021-03-04 12:50:00,445.33,446.0,442.71,443.8,26755.0,445.33,446.0,442.71,443.8,26755.0
2021-03-04 13:00:00,443.93,444.94,442.71,443.81,39877.0,443.93,444.94,442.71,443.81,39877.0
2021-03-04 13:10:00,443.81,444.52,441.54,444.12,35753.0,443.81,444.52,441.54,444.12,35753.0
2021-03-04 13:20:00,443.4,444.34,441.41,444.34,19480.0,443.4,444.34,441.41,444.34,19480.0
2021-03-04 13:30:00,444.2,444.2,441.82,443.35,25452.0,444.2,444.2,441.82,443.35,25452.0
2021-03-04 13:40:00,443.27,443.82,441.21,441.42,28564.0,443.27,443.82,441.21,441.42,28564.0
2021-03-04 13:50:00,441.12,441.27,439.07,439.57,78318.0,441.12,441.27,439.07,439.57,78318.0
2021-03-04 14:00:00,439.31,442.37,438.39,442.37,64809.0,439.31,442.37,438.39,442.37,64809.0
2021-03-04 14:10:00,441.98,442.26,439.92,441.02,45981.0,441.98,442.26,439.92,441.02,45981.0
2021-03-04 14:20:00,441.01,445.49,440.64,444.39,39972.0,441.01,445.49,440.64,444.39,39972.0
2021-03-04 14:30:00,444.57,444.72,442.1,442.36,23591.0,444.57,444.72,442.1,442.36,23591.0
2021-03-04 14:40:00,442.54,445.75,442.13,445.03,41043.0,442.54,445.75,442.13,445.03,41043.0
2021-03-04 14:50:00,445.29,445.29,443.0,443.7,41665.0,445.29,445.29,443.0,443.7,41665.0
2021-03-04 15:00:00,444.0,444.42,441.01,441.2,53646.0,444.0,444.42,441.01,441.2,53646.0
2021-03-04 15:10:00,440.48,441.35,439.91,440.49,29455.0,440.48,441.35,439.91,440.49,29455.0
2021-03-04 15:20:00,440.64,441.97,440.0,441.15,48916.0,440.64,441.97,440.0,441.15,48916.0
2021-03-04 15:30:00,441.17,442.05,438.48,439.69,163962.0,441.17,442.05,438.48,439.69,163962.0
2021-03-04 15:40:00,439.74,441.23,438.92,439.0,160121.0,439.74,441.23,438.92,439.0,160121.0
2021-03-04 15:50:00,439.14,439.74,437.63,438.57,285842.0,439.14,439.74,437.63,438.57,285842.0
2021-03-05 09:30:00,444.88,444.95,437.2,437.3,127626.0,444.88,444.95,437.2,437.3,127626.0
2021-03-05 09:40:00,437.83,439.87,437.28,437.28,63596.0,437.83,439.87,437.28,437.28,63596.0
2021-03-05 09:50:00,437.27,437.47,433.06,433.8,94746.0,437.27,437.47,433.06,433.8,94746.0
2021-03-05 10:00:00,433.88,437.18,432.62,436.08,61910.0,433.88,437.18,432.62,436.08,61910.0
2021-03-05 10:10:00,436.34,437.56,432.63,433.28,68665.0,436.34,437.56,432.63,433.28,68665.0
2021-03-05 10:20:00,432.9,433.75,428.38,429.54,121276.0,432.9,433.75,428.38,429.54,121276.0
2021-03-05 10:30:00,429.48,431.22,428.1,428.55,77545.0,429.48,431.22,428.1,428.55,77545.0
2021-03-05 10:40:00,428.72,430.45,427.76,428.99,59417.0,428.72,430.45,427.76,428.99,59417.0
2021-03-05 10:50:00,428.54,430.25,428.18,428.35,85291.0,428.54,430.25,428.18,428.35,85291.0
2021-03-05 11:00:00,428.53,430.7,427.29,428.04,99992.0,428.53,430.7,427.29,428.04,99992.0
2021-03-05 11:10:00,428.41,429.05,423.71,425.38,95760.0,428.41,429.05,423.71,425.38,95760.0
2021-03-05 11:20:00,425.46,426.72,423.96,425.04,64200.0,425.46,426.72,423.96,425.04,64200.0
2021-03-05 11:30:00,425.27,427.94,425.17,427.72,56180.0,425.27,427.94,425.17,427.72,56180.0
2021-03-05 11:40:00,427.66,428.65,425.16,427.19,96415.0,427.66,428.65,425.16,427.19,96415.0
2021-03-05 11:50:00,426.4,429.56,425.93,429.55,76511.0,426.4,429.56,425.93,429.55,76511.0
2021-03-05 12:00:00,429.43,431.2,429.27,429.27,95831.0,429.43,431.2,429.27,429.27,95831.0
2021-03-05 12:10:00,429.38,432.84,428.7,432.84,53008.0,429.38,432.84,428.7,432.84,53008.0
2021-03-05 12:20:00,432.41,434.58,432.0,433.8,31432.0,432.41,434.58,432.0,433.8,31432.0
2021-03-05 12:30:00,433.8,436.15,433.13,435.79,33342.0,433.8,436.15,433.13,435.79,33342.0
2021-03-05 12:40:00,436.03,438.0,435.26,437.02,76925.0,436.03,438.0,435.26,437.02,76925.0
2021-03-05 12:50:00,436.74,437.47,435.56,436.59,49015.0,436.74,437.47,435.56,436.59,49015.0
2021-03-05 13:00:00,436.44,436.73,433.71,435.91,43851.0,436.44,436.73,433.71,435.91,43851.0
2021-03-05 13:10:00,435.66,438.0,434.68,438.0,39979.0,435.66,438.0,434.68,438.0,39979.0
2021-03-05 13:20:00,437.79,438.52,436.95,438.13,43690.0,437.79,438.52,436.95,438.13,43690.0
2021-03-05 13:30:00,438.11,438.77,437.4,438.11,33594.0,438.11,438.77,437.4,438.11,33594.0
2021-03-05 13:40:00,438.02,439.63,437.41,439.58,36500.0,438.02,439.63,437.41,439.58,36500.0
2021-03-05 13:50:00,439.22,439.71,437.4,438.35,28499.0,439.22,439.71,437.4,438.35,28499.0
2021-03-05 14:00:00,438.57,439.74,437.13,437.35,34485.0,438.57,439.74,437.13,437.35,34485.0
2021-03-05 14:10:00,437.45,437.8,435.71,435.8,42845.0,437.45,437.8,435.71,435.8,42845.0
2021-03-05 14:20:00,435.75,438.07,435.75,437.96,28564.0,435.75,438.07,435.75,437.96,28564.0
2021-03-05 14:30:00,438.05,439.34,437.95,438.9,31126.0,438.05,439.34,437.95,438.9,31126.0
2021-03-05 14:40:00,439.11,439.48,437.51,438.49,24829.0,439.11,439.48,437.51,438.49,24829.0
2021-03-05 14:50:00,438.49,439.57,437.86,439.31,32738.0,438.49,439.57,437.86,439.31,32738.0
2021-03-05 15:00:00,439.38,440.19,438.4,438.8,57164.0,439.38,440.19,438.4,438.8,57164.0
2021-03-05 15:10:00,438.78,439.07,437.0,437.85,76145.0,438.78,439.07,437.0,437.85,76145.0
2021-03-05 15:20:00,437.91,439.9,437.71,439.78,57941.0,437.91,439.9,437.71,439.78,57941.0
2021-03-05 15:30:00,439.85,440.64,439.42,440.42,76929.0,439.85,440.64,439.42,440.42,76929.0
2021-03-05 15:40:00,440.3,440.35,438.43,440.12,71687.0,440.3,440.35,438.43,440.12,71687.0
2021-03-05 15:50:00,440.19,441.58,439.45,440.83,270082.0,440.19,441.58,439.45,440.83,270082.0
2021-03-08 09:30:00,439.91,440.99,433.41,435.13,167015.0,439.91,440.99,433.41,435.13,167015.0
2021-03-08 09:40:00,435.14,436.97,434.37,434.37,157018.0,435.14,436.97,434.37,434.37,157018.0
2021-03-08 09:50:00,434.49,435.86,433.22,434.82,96150.0,434.49,435.86,433.22,434.82,96150.0
2021-03-08 10:00:00,434.71,436.43,433.5,435.83,127909.0,434.71,436.43,433.5,435.83,127909.0
2021-03-08 10:10:00,435.93,438.49,435.25,438.0,66705.0,435.93,438.49,435.25,438.0,66705.0
2021-03-08 10:20:00,438.27,439.1,437.12,438.54,52615.0,438.27,439.1,437.12,438.54,52615.0
2021-03-08 10:30:00,438.97,439.78,437.66,438.11,39599.0,438.97,439.78,437.66,438.11,39599.0
2021-03-08 10:40:00,438.01,439.29,437.22,437.54,47442.0,438.01,439.29,437.22,437.54,47442.0
2021-03-08 10:50:00,437.6,437.83,436.15,436.74,47107.0,437.6,437.83,436.15,436.74,47107.0
2021-03-08 11:00:00,436.5,438.26,436.5,437.06,41450.0,436.5,438.26,436.5,437.06,41450.0
2021-03-08 11:10:00,436.93,437.07,435.3,436.95,35932.0,436.93,437.07,435.3,436.95,35932.0
2021-03-08 11:20:00,437.13,437.97,436.71,437.31,40826.0,437.13,437.97,436.71,437.31,40826.0
2021-03-08 11:30:00,437.37,437.37,435.35,436.4,23670.0,437.37,437.37,435.35,436.4,23670.0
2021-03-08 11:40:00,436.21,436.3,433.94,435.52,25553.0,436.21,436.3,433.94,435.52,25553.0
2021-03-08 11:50:00,435.52,435.64,434.23,434.27,30571.0,435.52,435.64,434.23,434.27,30571.0
2021-03-08 12:00:00,434.27,434.66,432.47,432.86,37252.0,434.27,434.66,432.47,432.86,37252.0
2021-03-08 12:10:00,432.89,433.63,431.56,432.55,36305.0,432.89,433.63,431.56,432.55,36305.0
2021-03-08 12:20:00,432.46,433.92,432.38,433.79,30214.0,432.46,433.92,432.38,433.79,30214.0
2021-03-08 12:30:00,433.65,434.84,433.11,434.26,21935.0,433.65,434.84,433.11,434.26,21935.0
2021-03-08 12:40:00,434.22,435.76,434.09,435.46,16564.0,434.22,435.76,434.09,435.46,16564.0
2021-03-08 12:50:00,435.46,436.08,434.03,434.13,22069.0,435.46,436.08,434.03,434.13,22069.0
2021-03-08 13:00:00,434.16,436.01,434.16,435.54,22234.0,434.16,436.01,434.16,435.54,22234.0
2021-03-08 13:10:00,435.55,436.46,435.12,435.21,13485.0,435.55,436.46,435.12,435.21,13485.0
2021-03-08 13:20:00,435.2,435.3,433.95,434.33,23539.0,435.2,435.3,433.95,434.33,23539.0
2021-03-08 13:30:00,434.19,434.19,432.84,433.01,17077.0,434.19,434.19,432.84,433.01,17077.0
2021-03-08 13:40:00,432.88,432.9,431.25,431.67,22372.0,432.88,432.9,431.25,431.67,22372.0
2021-03-08 13:50:00,431.21,431.67,429.9,430.52,45071.0,431.21,431.67,429.9,430.52,45071.0
2021-03-08 14:00:00,430.26,431.28,429.91,430.56,21464.0,430.26,431.28,429.91,430.56,21464.0
2021-03-08 14:10:00,430.56,431.49,429.61,429.91,44502.0,430.56,431.49,429.61,429.91,44502.0
2021-03-08 14:20:00,429.65,430.51,429.21,429.97,28399.0,429.65,430.51,429.21,429.97,28399.0
2021-03-08 14:30:00,430.05,430.48,428.76,428.76,26408.0,430.05,430.48,428.76,428.76,26408.0
2021-03-08 14:40:00,428.62,429.02,426.47,426.6,66236.0,428.62,429.02,426.47,426.6,66236.0
2021-03-08 14:50:00,426.67,428.71,426.41,427.62,71858.0,426.67,428.71,426.41,427.62,71858.0
2021-03-08 15:00:00,427.5,427.51,425.4,425.42,45376.0,427.5,427.51,425.4,425.42,45376.0
2021-03-08 15:10:00,425.58,426.12,424.2,424.2,45957.0,425.58,426.12,424.2,424.2,45957.0
2021-03-08 15:20:00,424.37,425.2,423.35,423.35,56502.0,424.37,425.2,423.35,423.35,56502.0
2021-03-08 15:30:00,423.46,425.58,423.4,424.31,66505.0,423.46,425.58,423.4,424.31,66505.0
2021-03-08 15:40:00,424.36,425.25,422.8,423.05,104645.0,424.36,425.25,422.8,423.05,104645.0
2021-03-08 15:50:00,423.17,423.41,420.78,421.04,294673.0,423.17,423.41,420.78,421.04,294673.0
2021-03-09 09:30:00,437.84,442.75,436.0,440.8,320484.0,437.84,442.75,436.0,440.8,320484.0
2021-03-09 09:40:00,440.58,441.68,436.45,439.73,76652.0,440.58,441.68,436.45,439.73,76652.0
2021-03-09 09:50:00,439.97,440.87,439.0,440.06,56653.0,439.97,440.87,439.0,440.06,56653.0
2021-03-09 10:00:00,440.27,442.0,440.18,440.64,55880.0,440.27,442.0,440.18,440.64,55880.0
2021-03-09 10:10:00,440.57,441.63,439.57,440.76,72559.0,440.57,441.63,439.57,440.76,72559.0
2021-03-09 10:20:00,440.78,441.88,440.24,441.23,53691.0,440.78,441.88,440.24,441.23,53691.0
2021-03-09 10:30:00,441.33,441.74,438.89,440.17,76498.0,441.33,441.74,438.89,440.17,76498.0
2021-03-09 10:40:00,440.09,441.67,438.01,438.13,51763.0,440.09,441.67,438.01,438.13,51763.0
2021-03-09 10:50:00,438.13,439.32,437.67,438.85,55192.0,438.13,439.32,437.67,438.85,55192.0
2021-03-09 11:00:00,438.8,439.78,437.75,438.64,39475.0,438.8,439.78,437.75,438.64,39475.0
2021-03-09 11:10:00,438.58,439.77,437.91,439.68,46874.0,438.58,439.77,437.91,439.68,46874.0
2021-03-09 11:20:00,439.67,439.95,438.98,439.59,58850.0,439.67,439.95,438.98,439.59,58850.0
2021-03-09 11:30:00,439.69,439.99,438.74,438.91,35426.0,439.69,439.99,438.74,438.91,35426.0
2021-03-09 11:40:00,438.9,439.15,438.03,438.09,57606.0,438.9,439.15,438.03,438.09,57606.0
2021-03-09 11:50:00,438.01,438.5,437.62,437.79,43798.0,438.01,438.5,437.62,437.79,43798.0
2021-03-09 12:00:00,437.75,439.52,437.63,439.09,46318.0,437.75,439.52,437.63,439.09,46318.0
2021-03-09 12:10:00,439.41,439.78,438.93,438.94,27807.0,439.41,439.78,438.93,438.94,27807.0
2021-03-09 12:20:00,439.05,439.76,438.87,439.49,16136.0,439.05,439.76,438.87,439.49,16136.0
2021-03-09 12:30:00,439.55,440.27,439.32,440.07,14227.0,439.55,440.27,439.32,440.07,14227.0
2021-03-09 12:40:00,440.12,440.13,439.31,439.9,16818.0,440.12,440.13,439.31,439.9,16818.0
2021-03-09 12:50:00,439.68,439.77,438.53,438.76,35530.0,439.68,439.77,438.53,438.76,35530.0
2021-03-09 13:00:00,438.9,440.03,438.81,439.92,17285.0,438.9,440.03,438.81,439.92,17285.0
2021-03-09 13:10:00,439.78,440.05,438.87,439.6,27393.0,439.78,440.05,438.87,439.6,27393.0
2021-03-09 13:20:00,439.59,440.39,439.37,439.89,13294.0,439.59,440.39,439.37,439.89,13294.0
2021-03-09 13:30:00,440.1,440.61,439.73,440.25,18539.0,440.1,440.61,439.73,440.25,18539.0
2021-03-09 13:40:00,440.19,440.55,439.86,440.43,13122.0,440.19,440.55,439.86,440.43,13122.0
2021-03-09 13:50:00,440.25,440.69,439.94,440.22,16624.0,440.25,440.69,439.94,440.22,16624.0
2021-03-09 14:00:00,440.32,440.47,439.65,440.03,16240.0,440.32,440.47,439.65,440.03,16240.0
2021-03-09 14:10:00,439.89,440.14,439.32,439.53,23782.0,439.89,440.14,439.32,439.53,23782.0
2021-03-09 14:20:00,439.59,440.12,439.51,439.73,37530.0,439.59,440.12,439.51,439.73,37530.0
2021-03-09 14:30:00,439.89,441.47,439.89,441.17,54522.0,439.89,441.47,439.89,441.17,54522.0
2021-03-09 14:40:00,441.28,442.38,441.28,441.68,39074.0,441.28,442.38,441.28,441.68,39074.0
2021-03-09 14:50:00,441.75,441.98,440.16,440.37,25077.0,441.75,441.98,440.16,440.37,25077.0
2021-03-09 15:00:00,440.47,440.47,439.12,440.1,66082.0,440.47,440.47,439.12,440.1,66082.0
2021-03-09 15:10:00,440.1,440.1,439.58,439.66,61586.0,440.1,440.1,439.58,439.66,61586.0
2021-03-09 15:20:00,439.66,440.87,439.58,440.79,44680.0,439.66,440.87,439.58,440.79,44680.0
2021-03-09 15:30:00,440.7,441.69,440.25,441.54,46911.0,440.7,441.69,440.25,441.54,46911.0
2021-03-09 15:40:00,441.47,441.64,439.93,440.34,79049.0,441.47,441.64,439.93,440.34,79049.0
2021-03-09 15:50:00,440.5,441.58,438.48,439.18,227019.0,440.5,441.58,438.48,439.18,227019.0
2021-03-10 09:30:00,445.73,446.14,442.15,444.31,124531.0,445.73,446.14,442.15,444.31,124531.0
2021-03-10 09:40:00,444.15,446.15,443.5,445.49,55565.0,444.15,446.15,443.5,445.49,55565.0
2021-03-10 09:50:00,445.49,447.38,444.83,444.95,41804.0,445.49,447.38,444.83,444.95,41804.0
2021-03-10 10:00:00,444.82,448.46,444.71,447.5,43292.0,444.82,448.46,444.71,447.5,43292.0
2021-03-10 10:10:00,447.03,447.64,445.62,446.14,28411.0,447.03,447.64,445.62,446.14,28411.0
2021-03-10 10:20:00,446.16,446.32,442.64,442.79,68019.0,446.16,446.32,442.64,442.79,68019.0
2021-03-10 10:30:00,442.9,443.74,441.46,441.86,32941.0,442.9,443.74,441.46,441.86,32941.0
2021-03-10 10:40:00,441.78,445.64,441.25,444.62,41653.0,441.78,445.64,441.25,444.62,41653.0
2021-03-10 10:50:00,444.57,445.54,441.78,444.67,32716.0,444.57,445.54,441.78,444.67,32716.0
2021-03-10 11:00:00,445.02,446.33,443.13,443.25,55731.0,445.02,446.33,443.13,443.25,55731.0
2021-03-10 11:10:00,443.0,444.94,442.69,443.68,29873.0,443.0,444.94,442.69,443.68,29873.0
2021-03-10 11:20:00,443.48,444.59,442.71,444.19,23596.0,443.48,444.59,442.71,444.19,23596.0
2021-03-10 11:30:00,444.26,444.84,442.24,442.97,48912.0,444.26,444.84,442.24,442.97,48912.0
2021-03-10 11:40:00,442.88,443.47,441.69,443.26,30668.0,442.88,443.47,441.69,443.26,30668.0
2021-03-10 11:50:00,443.37,444.68,443.01,443.74,32439.0,443.37,444.68,443.01,443.74,32439.0
2021-03-10 12:00:00,443.73,444.51,443.28,444.49,21850.0,443.73,444.51,443.28,444.49,21850.0
2021-03-10 12:10:00,444.54,444.86,443.83,443.83,19195.0,444.54,444.86,443.83,443.83,19195.0
2021-03-10 12:20:00,443.83,444.07,442.34,442.65,27566.0,443.83,444.07,442.34,442.65,27566.0
2021-03-10 12:30:00,442.64,443.15,441.44,441.44,33147.0,442.64,443.15,441.44,441.44,33147.0
2021-03-10 12:40:00,441.28,443.87,440.95,443.52,18867.0,441.28,443.87,440.95,443.52,18867.0
2021-03-10 12:50:00,443.61,444.0,443.05,443.61,14349.0,443.61,444.0,443.05,443.61,14349.0
2021-03-10 13:00:00,443.77,443.82,441.25,443.18,19335.0,443.77,443.82,441.25,443.18,19335.0
2021-03-10 13:10:00,443.33,443.82,441.28,441.78,16844.0,443.33,443.82,441.28,441.78,16844.0
2021-03-10 13:20:00,441.63,441.82,440.47,441.55,23560.0,441.63,441.82,440.47,441.55,23560.0
2021-03-10 13:30:00,441.62,442.57,440.02,440.46,24875.0,441.62,442.57,440.02,440.46,24875.0
2021-03-10 13:40:00,440.53,441.37,439.08,439.75,26163.0,440.53,441.37,439.08,439.75,26163.0
2021-03-10 13:50:00,439.61,440.23,439.03,439.78,32214.0,439.61,440.23,439.03,439.78,32214.0
2021-03-10 14:00:00,439.76,440.73,439.23,439.96,23871.0,439.76,440.73,439.23,439.96,23871.0
2021-03-10 14:10:00,439.92,441.18,439.78,440.27,16146.0,439.92,441.18,439.78,440.27,16146.0
2021-03-10 14:20:00,440.31,440.45,438.9,439.93,17321.0,440.31,440.45,438.9,439.93,17321.0
2021-03-10 14:30:00,439.94,440.29,439.57,439.89,24360.0,439.94,440.29,439.57,439.89,24360.0
2021-03-10 14:40:00,439.79,442.38,439.7,442.35,33101.0,439.79,442.38,439.7,442.35,33101.0
2021-03-10 14:50:00,442.47,442.63,441.09,441.1,33439.0,442.47,442.63,441.09,441.1,33439.0
2021-03-10 15:00:00,441.18,441.97,440.32,441.22,32895.0,441.18,441.97,440.32,441.22,32895.0
2021-03-10 15:10:00,441.14,441.36,440.32,440.44,30046.0,441.14,441.36,440.32,440.44,30046.0
2021-03-10 15:20:00,440.48,440.87,438.91,439.36,57201.0,440.48,440.87,438.91,439.36,57201.0
2021-03-10 15:30:00,439.28,439.49,438.5,438.89,48253.0,439.28,439.49,438.5,438.89,48253.0
2021-03-10 15:40:00,438.94,439.89,438.9,439.8,69600.0,438.94,439.89,438.9,439.8,69600.0
2021-03-10 15:50:00,439.69,439.69,436.82,437.35,196407.0,439.69,439.69,436.82,437.35,196407.0
2021-03-11 09:30:00,448.14,450.79,447.43,449.44,146908.0,448.14,450.79,447.43,449.44,146908.0
2021-03-11 09:40:00,449.43,450.78,447.32,450.78,102441.0,449.43,450.78,447.32,450.78,102441.0
2021-03-11 09:50:00,450.7,451.25,447.3,448.86,76690.0,450.7,451.25,447.3,448.86,76690.0
2021-03-11 10:00:00,449.47,451.0,449.4,450.49,46510.0,449.47,451.0,449.4,450.49,46510.0
2021-03-11 10:10:00,450.67,451.3,448.36,448.89,40317.0,450.67,451.3,448.36,448.89,40317.0
2021-03-11 10:20:00,448.84,450.45,448.38,448.68,25508.0,448.84,450.45,448.38,448.68,25508.0
2021-03-11 10:30:00,448.71,449.6,448.24,448.65,27384.0,448.71,449.6,448.24,448.65,27384.0
2021-03-11 10:40:00,448.73,449.55,448.38,449.32,24044.0,448.73,449.55,448.38,449.32,24044.0
2021-03-11 10:50:00,449.51,450.14,448.6,450.07,20909.0,449.51,450.14,448.6,450.07,20909.0
2021-03-11 11:00:00,450.07,451.24,449.92,451.08,27864.0,450.07,451.24,449.92,451.08,27864.0
2021-03-11 11:10:00,450.94,451.55,450.61,451.27,32829.0,450.94,451.55,450.61,451.27,32829.0
2021-03-11 11:20:00,451.25,451.68,450.99,450.99,25276.0,451.25,451.68,450.99,450.99,25276.0
2021-03-11 11:30:00,451.2,452.07,450.69,451.68,18781.0,451.2,452.07,450.69,451.68,18781.0
2021-03-11 11:40:00,451.8,452.26,450.68,451.02,37943.0,451.8,452.26,450.68,451.02,37943.0
2021-03-11 11:50:00,451.03,452.48,450.78,451.84,21006.0,451.03,452.48,450.78,451.84,21006.0
2021-03-11 12:00:00,451.94,453.09,451.33,453.09,30952.0,451.94,453.09,451.33,453.09,30952.0
2021-03-11 12:10:00,453.08,453.51,452.75,453.3,28423.0,453.08,453.51,452.75,453.3,28423.0
2021-03-11 12:20:00,453.17,453.27,451.92,452.27,41001.0,453.17,453.27,451.92,452.27,41001.0
2021-03-11 12:30:00,452.36,452.92,451.77,451.93,38894.0,452.36,452.92,451.77,451.93,38894.0
2021-03-11 12:40:00,452.0,452.67,451.75,452.4,14091.0,452.0,452.67,451.75,452.4,14091.0
2021-03-11 12:50:00,452.45,452.67,451.35,452.1,22750.0,452.45,452.67,451.35,452.1,22750.0
2021-03-11 13:00:00,452.0,453.73,451.72,453.12,24761.0,452.0,453.73,451.72,453.12,24761.0
2021-03-11 13:10:00,453.16,454.07,452.75,453.54,30941.0,453.16,454.07,452.75,453.54,30941.0
2021-03-11 13:20:00,453.62,453.62,452.73,453.06,36641.0,453.62,453.62,452.73,453.06,36641.0
2021-03-11 13:30:00,453.21,453.48,451.92,452.81,29402.0,453.21,453.48,451.92,452.81,29402.0
2021-03-11 13:40:00,452.92,453.24,452.37,452.47,15212.0,452.92,453.24,452.37,452.47,15212.0
2021-03-11 13:50:00,452.37,452.82,451.92,452.48,27788.0,452.37,452.82,451.92,452.48,27788.0
2021-03-11 14:00:00,452.47,453.8,452.47,453.36,31375.0,452.47,453.8,452.47,453.36,31375.0
2021-03-11 14:10:00,453.37,453.55,452.6,452.74,18627.0,453.37,453.55,452.6,452.74,18627.0
2021-03-11 14:20:00,452.72,452.89,452.25,452.36,21698.0,452.72,452.89,452.25,452.36,21698.0
2021-03-11 14:30:00,452.5,452.75,452.13,452.57,27743.0,452.5,452.75,452.13,452.57,27743.0
2021-03-11 14:40:00,452.51,453.19,452.49,452.81,40350.0,452.51,453.19,452.49,452.81,40350.0
2021-03-11 14:50:00,452.75,453.61,452.66,453.02,27832.0,452.75,453.61,452.66,453.02,27832.0
2021-03-11 15:00:00,452.85,453.48,452.65,453.41,26944.0,452.85,453.48,452.65,453.41,26944.0
2021-03-11 15:10:00,453.34,453.34,452.83,452.99,23159.0,453.34,453.34,452.83,452.99,23159.0
2021-03-11 15:20:00,452.98,453.56,452.83,453.44,31037.0,452.98,453.56,452.83,453.44,31037.0
2021-03-11 15:30:00,453.48,453.52,451.71,452.14,33355.0,453.48,453.52,451.71,452.14,33355.0
2021-03-11 15:40:00,452.19,452.78,451.96,452.62,38981.0,452.19,452.78,451.96,452.62,38981.0
2021-03-11 15:50:00,452.64,453.07,451.03,451.05,165832.0,452.64,453.07,451.03,451.05,165832.0
2021-03-12 09:30:00,443.46,444.07,438.79,439.98,102230.0,443.46,444.07,438.79,439.98,102230.0
2021-03-12 09:40:00,439.99,442.94,439.83,442.26,42276.0,439.99,442.94,439.83,442.26,42276.0
2021-03-12 09:50:00,442.53,443.12,441.1,443.12,30834.0,442.53,443.12,441.1,443.12,30834.0
2021-03-12 10:00:00,443.14,444.42,441.93,442.4,28871.0,443.14,444.42,441.93,442.4,28871.0
2021-03-12 10:10:00,442.4,442.64,441.13,442.27,36117.0,442.4,442.64,441.13,442.27,36117.0
2021-03-12 10:20:00,441.72,442.64,438.87,440.31,55784.0,441.72,442.64,438.87,440.31,55784.0
2021-03-12 10:30:00,439.95,440.91,438.97,440.02,37375.0,439.95,440.91,438.97,440.02,37375.0
2021-03-12 10:40:00,440.0,441.89,439.89,441.65,32541.0,440.0,441.89,439.89,441.65,32541.0
2021-03-12 10:50:00,441.7,442.06,438.6,440.31,65875.0,441.7,442.06,438.6,440.31,65875.0
2021-03-12 11:00:00,440.01,441.79,438.6,441.79,95102.0,440.01,441.79,438.6,441.79,95102.0
2021-03-12 11:10:00,441.71,442.8,441.48,441.95,42339.0,441.71,442.8,441.48,441.95,42339.0
2021-03-12 11:20:00,442.16,444.26,442.11,444.08,27549.0,442.16,444.26,442.11,444.08,27549.0
2021-03-12 11:30:00,444.03,445.31,443.43,444.59,34607.0,444.03,445.31,443.43,444.59,34607.0
2021-03-12 11:40:00,444.66,445.15,444.14,444.91,24605.0,444.66,445.15,444.14,444.91,24605.0
2021-03-12 11:50:00,444.91,445.89,444.59,445.37,20924.0,444.91,445.89,444.59,445.37,20924.0
2021-03-12 12:00:00,445.21,445.45,444.11,445.0,14499.0,445.21,445.45,444.11,445.0,14499.0
2021-03-12 12:10:00,444.88,445.63,444.82,445.0,16914.0,444.88,445.63,444.82,445.0,16914.0
2021-03-12 12:20:00,445.12,445.85,444.74,445.02,21485.0,445.12,445.85,444.74,445.02,21485.0
2021-03-12 12:30:00,445.0,445.78,444.91,445.06,19446.0,445.0,445.78,444.91,445.06,19446.0
2021-03-12 12:40:00,445.56,445.57,443.99,444.07,15083.0,445.56,445.57,443.99,444.07,15083.0
2021-03-12 12:50:00,443.94,443.94,442.52,443.05,13815.0,443.94,443.94,442.52,443.05,13815.0
2021-03-12 13:00:00,443.23,443.35,442.41,443.23,16915.0,443.23,443.35,442.41,443.23,16915.0
2021-03-12 13:10:00,443.24,443.24,442.52,442.61,12564.0,443.24,443.24,442.52,442.61,12564.0
2021-03-12 13:20:00,442.82,443.93,442.65,443.85,8793.0,442.82,443.93,442.65,443.85,8793.0
2021-03-12 13:30:00,443.91,444.36,443.73,444.11,10322.0,443.91,444.36,443.73,444.11,10322.0
2021-03-12 13:40:00,444.07,444.9,443.76,443.8,9769.0,444.07,444.9,443.76,443.8,9769.0
2021-03-12 13:50:00,443.87,444.69,443.57,443.58,10431.0,443.87,444.69,443.57,443.58,10431.0
2021-03-12 14:00:00,443.63,444.06,443.11,443.77,11466.0,443.63,444.06,443.11,443.77,11466.0
2021-03-12 14:10:00,443.6,444.23,443.49,444.17,9889.0,443.6,444.23,443.49,444.17,9889.0
2021-03-12 14:20:00,443.95,443.95,443.0,443.55,8870.0,443.95,443.95,443.0,443.55,8870.0
2021-03-12 14:30:00,443.43,443.55,442.91,443.14,9580.0,443.43,443.55,442.91,443.14,9580.0
2021-03-12 14:40:00,443.17,444.5,443.17,443.98,10406.0,443.17,444.5,443.17,443.98,10406.0
2021-03-12 14:50:00,444.05,444.61,443.7,443.87,9591.0,444.05,444.61,443.7,443.87,9591.0
2021-03-12 15:00:00,443.87,444.02,443.13,443.32,16175.0,443.87,444.02,443.13,443.32,16175.0
2021-03-12 15:10:00,443.27,443.72,442.85,443.45,14826.0,443.27,443.72,442.85,443.45,14826.0
2021-03-12 15:20:00,443.36,443.71,443.15,443.23,17436.0,443.36,443.71,443.15,443.23,17436.0
2021-03-12 15:30:00,443.36,444.27,442.67,444.25,23528.0,443.36,444.27,442.67,444.25,23528.0
2021-03-12 15:40:00,444.21,444.52,443.95,444.0,30994.0,444.21,444.52,443.95,444.0,30994.0
2021-03-12 15:50:00,444.02,444.61,443.37,444.3,90762.0,444.02,444.61,443.37,444.3,90762.0
2021-03-15 09:30:00,444.47,445.86,443.0,445.4,87067.0,444.47,445.86,443.0,445.4,87067.0
2021-03-15 09:40:00,445.09,445.62,443.07,443.98,75679.0,445.09,445.62,443.07,443.98,75679.0
2021-03-15 09:50:00,443.94,444.71,442.57,442.77,32047.0,443.94,444.71,442.57,442.77,32047.0
2021-03-15 10:00:00,442.94,443.14,441.69,442.18,40902.0,442.94,443.14,441.69,442.18,40902.0
2021-03-15 10:10:00,442.49,444.75,442.22,443.02,38838.0,442.49,444.75,442.22,443.02,38838.0
2021-03-15 10:20:00,443.02,443.02,439.85,440.72,38132.0,443.02,443.02,439.85,440.72,38132.0
2021-03-15 10:30:00,440.53,442.38,440.53,441.4,25530.0,440.53,442.38,440.53,441.4,25530.0
2021-03-15 10:40:00,441.53,443.72,441.52,443.37,58438.0,441.53,443.72,441.52,443.37,58438.0
2021-03-15 10:50:00,443.42,443.42,441.6,442.39,31033.0,443.42,443.42,441.6,442.39,31033.0
2021-03-15 11:00:00,442.57,442.83,441.46,442.56,36890.0,442.57,442.83,441.46,442.56,36890.0
2021-03-15 11:10:00,442.52,443.24,441.78,441.95,19476.0,442.52,443.24,441.78,441.95,19476.0
2021-03-15 11:20:00,441.8,441.93,439.92,440.43,33218.0,441.8,441.93,439.92,440.43,33218.0
2021-03-15 11:30:00,440.43,440.76,438.75,439.12,53188.0,440.43,440.76,438.75,439.12,53188.0
2021-03-15 11:40:00,438.99,439.33,437.77,438.87,106856.0,438.99,439.33,437.77,438.87,106856.0
2021-03-15 11:50:00,438.89,440.0,438.46,439.58,31959.0,438.89,440.0,438.46,439.58,31959.0
2021-03-15 12:00:00,439.56,440.58,439.06,440.45,47482.0,439.56,440.58,439.06,440.45,47482.0
2021-03-15 12:10:00,440.52,442.49,440.41,442.24,30029.0,440.52,442.49,440.41,442.24,30029.0
2021-03-15 12:20:00,442.34,443.74,442.31,443.24,22676.0,442.34,443.74,442.31,443.24,22676.0
2021-03-15 12:30:00,442.95,444.51,442.95,443.74,30376.0,442.95,444.51,442.95,443.74,30376.0
2021-03-15 12:40:00,443.82,444.13,442.9,443.95,30873.0,443.82,444.13,442.9,443.95,30873.0
2021-03-15 12:50:00,443.85,444.15,443.38,444.15,15943.0,443.85,444.15,443.38,444.15,15943.0
2021-03-15 13:00:00,444.24,445.12,444.02,444.43,18177.0,444.24,445.12,444.02,444.43,18177.0
2021-03-15 13:10:00,444.45,444.45,443.08,443.71,11119.0,444.45,444.45,443.08,443.71,11119.0
2021-03-15 13:20:00,443.58,443.93,443.04,443.92,8297.0,443.58,443.93,443.04,443.92,8297.0
2021-03-15 13:30:00,443.71,444.15,443.37,444.12,11104.0,443.71,444.15,443.37,444.12,11104.0
2021-03-15 13:40:00,444.05,444.93,443.85,444.82,11072.0,444.05,444.93,443.85,444.82,11072.0
2021-03-15 13:50:00,444.69,444.76,444.0,444.25,13999.0,444.69,444.76,444.0,444.25,13999.0
2021-03-15 14:00:00,444.32,444.79,444.25,444.48,15636.0,444.32,444.79,444.25,444.48,15636.0
2021-03-15 14:10:00,444.57,444.72,444.07,444.54,14175.0,444.57,444.72,444.07,444.54,14175.0
2021-03-15 14:20:00,444.54,445.21,444.53,444.76,15555.0,444.54,445.21,444.53,444.76,15555.0
2021-03-15 14:30:00,444.8,444.95,444.36,444.36,10712.0,444.8,444.95,444.36,444.36,10712.0
2021-03-15 14:40:00,444.53,444.88,444.34,444.78,14200.0,444.53,444.88,444.34,444.78,14200.0
2021-03-15 14:50:00,444.65,445.09,444.59,445.01,14012.0,444.65,445.09,444.59,445.01,14012.0
2021-03-15 15:00:00,445.12,445.69,444.96,445.42,19263.0,445.12,445.69,444.96,445.42,19263.0
2021-03-15 15:10:00,445.47,445.75,444.96,445.28,16714.0,445.47,445.75,444.96,445.28,16714.0
2021-03-15 15:20:00,445.17,445.44,444.52,444.99,32045.0,445.17,445.44,444.52,444.99,32045.0
2021-03-15 15:30:00,445.09,445.09,443.9,444.87,27085.0,445.09,445.09,443.9,444.87,27085.0
2021-03-15 15:40:00,444.94,446.01,444.69,445.97,26298.0,444.94,446.01,444.69,445.97,26298.0
2021-03-15 15:50:00,446.1,447.79,445.69,447.59,118750.0,446.1,447.79,445.69,447.59,118750.0
2021-03-16 09:30:00,452.54,455.04,451.87,452.98,104298.0,452.54,455.04,451.87,452.98,104298.0
2021-03-16 09:40:00,452.99,455.45,452.09,455.34,34575.0,452.99,455.45,452.09,455.34,34575.0
2021-03-16 09:50:00,455.35,455.49,454.38,455.23,37986.0,455.35,455.49,454.38,455.23,37986.0
2021-03-16 10:00:00,454.96,456.1,454.76,456.05,39536.0,454.96,456.1,454.76,456.05,39536.0
2021-03-16 10:10:00,456.07,456.35,454.48,454.64,30278.0,456.07,456.35,454.48,454.64,30278.0
2021-03-16 10:20:00,455.02,455.44,454.45,455.04,36729.0,455.02,455.44,454.45,455.04,36729.0
2021-03-16 10:30:00,455.17,456.64,454.81,456.34,30921.0,455.17,456.64,454.81,456.34,30921.0
2021-03-16 10:40:00,456.43,456.43,454.83,455.35,35893.0,456.43,456.43,454.83,455.35,35893.0
2021-03-16 10:50:00,455.49,457.41,455.49,457.03,29620.0,455.49,457.41,455.49,457.03,29620.0
2021-03-16 11:00:00,456.99,457.2,455.5,455.5,26025.0,456.99,457.2,455.5,455.5,26025.0
2021-03-16 11:10:00,455.52,456.89,455.52,456.52,19336.0,455.52,456.89,455.52,456.52,19336.0
2021-03-16 11:20:00,456.39,456.8,455.91,456.28,20142.0,456.39,456.8,455.91,456.28,20142.0
2021-03-16 11:30:00,456.31,456.66,455.15,455.32,24330.0,456.31,456.66,455.15,455.32,24330.0
2021-03-16 11:40:00,455.48,455.51,454.25,455.27,46975.0,455.48,455.51,454.25,455.27,46975.0
2021-03-16 11:50:00,455.32,455.63,455.03,455.42,25609.0,455.32,455.63,455.03,455.42,25609.0
2021-03-16 12:00:00,455.27,455.76,454.25,454.93,28909.0,455.27,455.76,454.25,454.93,28909.0
2021-03-16 12:10:00,455.05,455.17,454.03,454.71,51044.0,455.05,455.17,454.03,454.71,51044.0
2021-03-16 12:20:00,454.77,454.94,453.45,454.17,47353.0,454.77,454.94,453.45,454.17,47353.0
2021-03-16 12:30:00,454.14,454.99,454.0,454.08,23393.0,454.14,454.99,454.0,454.08,23393.0
2021-03-16 12:40:00,454.21,455.3,454.14,455.22,13118.0,454.21,455.3,454.14,455.22,13118.0
2021-03-16 12:50:00,455.02,455.63,454.61,455.54,16107.0,455.02,455.63,454.61,455.54,16107.0
2021-03-16 13:00:00,455.51,456.97,455.5,456.82,24646.0,455.51,456.97,455.5,456.82,24646.0
2021-03-16 13:10:00,456.9,457.39,456.44,457.09,22708.0,456.9,457.39,456.44,457.09,22708.0
2021-03-16 13:20:00,457.02,457.04,456.02,456.02,22821.0,457.02,457.04,456.02,456.02,22821.0
2021-03-16 13:30:00,456.12,456.12,454.0,454.28,26660.0,456.12,456.12,454.0,454.28,26660.0
2021-03-16 13:40:00,454.14,454.16,453.45,454.02,30626.0,454.14,454.16,453.45,454.02,30626.0
2021-03-16 13:50:00,453.83,454.17,452.38,453.25,20622.0,453.83,454.17,452.38,453.25,20622.0
2021-03-16 14:00:00,453.29,453.65,452.0,452.48,22693.0,453.29,453.65,452.0,452.48,22693.0
2021-03-16 14:10:00,452.54,453.66,452.4,453.28,30502.0,452.54,453.66,452.4,453.28,30502.0
2021-03-16 14:20:00,453.22,453.33,450.96,450.98,27100.0,453.22,453.33,450.96,450.98,27100.0
2021-03-16 14:30:00,450.96,451.3,450.28,450.42,30433.0,450.96,451.3,450.28,450.42,30433.0
2021-03-16 14:40:00,450.54,450.82,449.67,450.53,33337.0,450.54,450.82,449.67,450.53,33337.0
2021-03-16 14:50:00,450.57,451.89,450.45,451.81,21794.0,450.57,451.89,450.45,451.81,21794.0
2021-03-16 15:00:00,451.8,451.85,450.62,451.63,23882.0,451.8,451.85,450.62,451.63,23882.0
2021-03-16 15:10:00,451.58,452.48,451.39,452.43,21324.0,451.58,452.48,451.39,452.43,21324.0
2021-03-16 15:20:00,452.42,453.0,451.8,452.28,26527.0,452.42,453.0,451.8,452.28,26527.0
2021-03-16 15:30:00,452.28,453.64,451.9,453.38,37699.0,452.28,453.64,451.9,453.38,37699.0
2021-03-16 15:40:00,453.43,453.81,452.6,452.62,57807.0,453.43,453.81,452.6,452.62,57807.0
2021-03-16 15:50:00,452.66,453.31,450.29,450.46,185495.0,452.66,453.31,450.29,450.46,185495.0
2021-03-17 09:30:00,445.44,447.66,441.02,442.88,94962.0,445.44,447.66,441.02,442.88,94962.0
2021-03-17 09:40:00,443.0,446.46,442.59,445.72,39690.0,443.0,446.46,442.59,445.72,39690.0
2021-03-17 09:50:00,445.56,448.81,445.15,448.57,43045.0,445.56,448.81,445.15,448.57,43045.0
2021-03-17 10:00:00,448.92,450.0,448.45,448.78,31141.0,448.92,450.0,448.45,448.78,31141.0
2021-03-17 10:10:00,448.55,449.4,448.07,449.37,25916.0,448.55,449.4,448.07,449.37,25916.0
2021-03-17 10:20:00,449.2,449.42,448.23,448.36,40431.0,449.2,449.42,448.23,448.36,40431.0
2021-03-17 10:30:00,448.07,450.05,447.51,448.89,27810.0,448.07,450.05,447.51,448.89,27810.0
2021-03-17 10:40:00,448.92,448.92,447.24,447.35,20676.0,448.92,448.92,447.24,447.35,20676.0
2021-03-17 10:50:00,447.23,448.76,446.99,447.17,20162.0,447.23,448.76,446.99,447.17,20162.0
2021-03-17 11:00:00,447.16,447.3,445.57,446.09,24700.0,447.16,447.3,445.57,446.09,24700.0
2021-03-17 11:10:00,445.94,447.12,445.74,446.65,19804.0,445.94,447.12,445.74,446.65,19804.0
2021-03-17 11:20:00,446.65,446.88,445.07,445.84,19123.0,446.65,446.88,445.07,445.84,19123.0
2021-03-17 11:30:00,445.56,445.56,443.46,443.46,21489.0,445.56,445.56,443.46,443.46,21489.0
2021-03-17 11:40:00,443.68,444.22,442.82,444.17,21231.0,443.68,444.22,442.82,444.17,21231.0
2021-03-17 11:50:00,444.18,444.42,443.14,443.14,19719.0,444.18,444.42,443.14,443.14,19719.0
2021-03-17 12:00:00,443.11,443.54,442.21,443.35,27338.0,443.11,443.54,442.21,443.35,27338.0
2021-03-17 12:10:00,443.31,445.52,443.24,445.46,19399.0,443.31,445.52,443.24,445.46,19399.0
2021-03-17 12:20:00,445.57,446.23,445.32,446.09,19625.0,445.57,446.23,445.32,446.09,19625.0
2021-03-17 12:30:00,446.2,446.2,444.53,444.88,20860.0,446.2,446.2,444.53,444.88,20860.0
2021-03-17 12:40:00,444.83,445.28,444.0,445.22,21854.0,444.83,445.28,444.0,445.22,21854.0
2021-03-17 12:50:00,445.29,445.63,443.84,444.19,16335.0,445.29,445.63,443.84,444.19,16335.0
2021-03-17 13:00:00,443.94,445.33,443.57,444.7,16833.0,443.94,445.33,443.57,444.7,16833.0
2021-03-17 13:10:00,444.58,445.25,443.83,445.03,15015.0,444.58,445.25,443.83,445.03,15015.0
2021-03-17 13:20:00,445.01,445.62,444.79,445.29,15000.0,445.01,445.62,444.79,445.29,15000.0
2021-03-17 13:30:00,445.2,445.68,444.73,444.85,16951.0,445.2,445.68,444.73,444.85,16951.0
2021-03-17 13:40:00,444.87,445.06,444.38,444.76,16204.0,444.87,445.06,444.38,444.76,16204.0
2021-03-17 13:50:00,444.7,444.71,443.98,444.3,9003.0,444.7,444.71,443.98,444.3,9003.0
2021-03-17 14:00:00,444.87,449.34,444.62,447.14,61742.0,444.87,449.34,444.62,447.14,61742.0
2021-03-17 14:10:00,447.24,450.46,447.24,449.18,36452.0,447.24,450.46,447.24,449.18,36452.0
2021-03-17 14:20:00,449.24,449.5,447.26,447.41,31749.0,449.24,449.5,447.26,447.41,31749.0
2021-03-17 14:30:00,447.4,449.4,446.8,449.35,35329.0,447.4,449.4,446.8,449.35,35329.0
2021-03-17 14:40:00,449.31,451.9,449.15,451.58,48620.0,449.31,451.9,449.15,451.58,48620.0
2021-03-17 14:50:00,451.41,452.07,450.61,452.07,43394.0,451.41,452.07,450.61,452.07,43394.0
2021-03-17 15:00:00,452.33,453.94,451.37,453.22,44443.0,452.33,453.94,451.37,453.22,44443.0
2021-03-17 15:10:00,453.19,453.5,452.0,452.68,37011.0,453.19,453.5,452.0,452.68,37011.0
2021-03-17 15:20:00,452.53,452.53,451.39,451.39,41306.0,452.53,452.53,451.39,451.39,41306.0
2021-03-17 15:30:00,451.7,452.45,450.31,450.41,35971.0,451.7,452.45,450.31,450.41,35971.0
2021-03-17 15:40:00,450.55,451.59,450.03,451.27,61458.0,450.55,451.59,450.03,451.27,61458.0
2021-03-17 15:50:00,451.3,452.0,449.66,451.11,133291.0,451.3,452.0,449.66,451.11,133291.0
2021-03-18 09:30:00,443.34,446.01,441.65,441.96,103989.0,443.34,446.01,441.65,441.96,103989.0
2021-03-18 09:40:00,442.56,443.03,440.25,441.56,71449.0,442.56,443.03,440.25,441.56,71449.0
2021-03-18 09:50:00,441.96,444.4,441.74,442.47,36612.0,441.96,444.4,441.74,442.47,36612.0
2021-03-18 10:00:00,442.52,442.52,438.5,439.49,70983.0,442.52,442.52,438.5,439.49,70983.0
2021-03-18 10:10:00,439.31,440.96,438.88,440.65,63808.0,439.31,440.96,438.88,440.65,63808.0
2021-03-18 10:20:00,440.85,441.57,439.52,440.88,24705.0,440.85,441.57,439.52,440.88,24705.0
2021-03-18 10:30:00,440.8,442.5,439.45,442.5,35282.0,440.8,442.5,439.45,442.5,35282.0
2021-03-18 10:40:00,442.5,442.82,440.59,440.72,69770.0,442.5,442.82,440.59,440.72,69770.0
2021-03-18 10:50:00,441.0,442.1,439.87,441.6,18386.0,441.0,442.1,439.87,441.6,18386.0
2021-03-18 11:00:00,441.69,442.67,441.6,442.55,25356.0,441.69,442.67,441.6,442.55,25356.0
2021-03-18 11:10:00,442.36,442.36,440.19,440.45,18267.0,442.36,442.36,440.19,440.45,18267.0
2021-03-18 11:20:00,440.28,441.52,440.1,441.5,14245.0,440.28,441.52,440.1,441.5,14245.0
2021-03-18 11:30:00,441.63,441.65,440.0,441.47,24802.0,441.63,441.65,440.0,441.47,24802.0
2021-03-18 11:40:00,441.58,442.12,441.26,441.39,27557.0,441.58,442.12,441.26,441.39,27557.0
2021-03-18 11:50:00,441.4,441.57,440.33,440.81,14566.0,441.4,441.57,440.33,440.81,14566.0
2021-03-18 12:00:00,440.66,442.46,440.25,442.46,7332.0,440.66,442.46,440.25,442.46,7332.0
2021-03-18 12:10:00,442.59,444.44,442.59,443.37,17688.0,442.59,444.44,442.59,443.37,17688.0
2021-03-18 12:20:00,443.18,445.03,442.98,444.67,38715.0,443.18,445.03,442.98,444.67,38715.0
2021-03-18 12:30:00,444.64,444.64,443.19,443.7,35638.0,444.64,444.64,443.19,443.7,35638.0
2021-03-18 12:40:00,443.72,444.02,442.73,442.98,29679.0,443.72,444.02,442.73,442.98,29679.0
2021-03-18 12:50:00,442.88,443.1,441.19,441.28,24593.0,442.88,443.1,441.19,441.28,24593.0
2021-03-18 13:00:00,441.44,442.09,441.26,441.76,61166.0,441.44,442.09,441.26,441.76,61166.0
2021-03-18 13:10:00,441.65,443.56,441.54,443.44,31334.0,441.65,443.56,441.54,443.44,31334.0
2021-03-18 13:20:00,443.45,445.31,443.45,445.31,18981.0,443.45,445.31,443.45,445.31,18981.0
2021-03-18 13:30:00,445.1,445.42,444.36,445.35,19897.0,445.1,445.42,444.36,445.35,19897.0
2021-03-18 13:40:00,445.27,445.63,444.84,445.63,20951.0,445.27,445.63,444.84,445.63,20951.0
2021-03-18 13:50:00,445.61,446.86,445.52,446.6,30096.0,445.61,446.86,445.52,446.6,30096.0
2021-03-18 14:00:00,446.54,446.54,445.65,446.1,23540.0,446.54,446.54,445.65,446.1,23540.0
2021-03-18 14:10:00,446.16,446.16,443.78,444.19,20740.0,446.16,446.16,443.78,444.19,20740.0
2021-03-18 14:20:00,444.23,444.76,442.0,442.24,18812.0,444.23,444.76,442.0,442.24,18812.0
2021-03-18 14:30:00,442.29,442.71,441.14,442.34,49567.0,442.29,442.71,441.14,442.34,49567.0
2021-03-18 14:40:00,442.36,442.36,440.73,441.16,49849.0,442.36,442.36,440.73,441.16,49849.0
2021-03-18 14:50:00,441.22,441.36,440.23,440.49,37033.0,441.22,441.36,440.23,440.49,37033.0
2021-03-18 15:00:00,440.47,441.04,439.72,440.65,33373.0,440.47,441.04,439.72,440.65,33373.0
2021-03-18 15:10:00,440.81,441.73,440.2,440.46,36037.0,440.81,441.73,440.2,440.46,36037.0
2021-03-18 15:20:00,440.6,441.59,440.27,441.59,39944.0,440.6,441.59,440.27,441.59,39944.0
2021-03-18 15:30:00,441.61,441.94,440.26,440.36,37920.0,441.61,441.94,440.26,440.36,37920.0
2021-03-18 15:40:00,440.47,440.71,439.4,439.4,76430.0,440.47,440.71,439.4,439.4,76430.0
2021-03-18 15:50:00,439.13,440.01,438.8,439.18,189096.0,439.13,440.01,438.8,439.18,189096.0
2021-03-19 09:30:00,439.24,442.57,439.18,441.55,387437.0,439.24,442.57,439.18,441.55,387437.0
2021-03-19 09:40:00,441.83,442.8,439.35,441.15,61608.0,441.83,442.8,439.35,441.15,61608.0
2021-03-19 09:50:00,440.86,442.68,440.0,440.66,29840.0,440.86,442.68,440.0,440.66,29840.0
2021-03-19 10:00:00,440.31,440.31,438.27,438.71,31847.0,440.31,440.31,438.27,438.71,31847.0
2021-03-19 10:10:00,438.97,439.72,438.14,439.72,36271.0,438.97,439.72,438.14,439.72,36271.0
2021-03-19 10:20:00,439.39,441.41,439.17,440.91,26245.0,439.39,441.41,439.17,440.91,26245.0
2021-03-19 10:30:00,440.85,442.4,440.13,442.4,28726.0,440.85,442.4,440.13,442.4,28726.0
2021-03-19 10:40:00,442.26,443.67,442.17,442.17,14852.0,442.26,443.67,442.17,442.17,14852.0
2021-03-19 10:50:00,442.0,443.24,441.96,442.78,21397.0,442.0,443.24,441.96,442.78,21397.0
2021-03-19 11:00:00,442.57,444.0,442.23,442.61,22347.0,442.57,444.0,442.23,442.61,22347.0
2021-03-19 11:10:00,442.5,443.19,441.97,442.23,22926.0,442.5,443.19,441.97,442.23,22926.0
2021-03-19 11:20:00,442.11,442.56,440.21,441.54,20195.0,442.11,442.56,440.21,441.54,20195.0
2021-03-19 11:30:00,441.42,443.0,441.15,442.8,12706.0,441.42,443.0,441.15,442.8,12706.0
2021-03-19 11:40:00,442.83,443.64,442.62,443.54,23918.0,442.83,443.64,442.62,443.54,23918.0
2021-03-19 11:50:00,443.41,444.5,442.73,444.0,30000.0,443.41,444.5,442.73,444.0,30000.0
2021-03-19 12:00:00,444.0,444.44,442.69,442.78,145572.0,444.0,444.44,442.69,442.78,145572.0
2021-03-19 12:10:00,442.78,442.82,440.42,442.39,168094.0,442.78,442.82,440.42,442.39,168094.0
2021-03-19 12:20:00,442.22,442.28,440.61,441.18,19268.0,442.22,442.28,440.61,441.18,19268.0
2021-03-19 12:30:00,441.25,442.42,441.25,441.67,17772.0,441.25,442.42,441.25,441.67,17772.0
2021-03-19 12:40:00,442.1,442.95,442.03,442.8,7265.0,442.1,442.95,442.03,442.8,7265.0
2021-03-19 12:50:00,442.82,443.02,442.2,442.4,17554.0,442.82,443.02,442.2,442.4,17554.0
2021-03-19 13:00:00,442.3,442.45,441.35,441.83,13957.0,442.3,442.45,441.35,441.83,13957.0
2021-03-19 13:10:00,441.88,442.21,441.67,441.96,12608.0,441.88,442.21,441.67,441.96,12608.0
2021-03-19 13:20:00,441.94,442.76,441.93,442.7,11028.0,441.94,442.76,441.93,442.7,11028.0
2021-03-19 13:30:00,442.71,443.3,442.51,442.97,19777.0,442.71,443.3,442.51,442.97,19777.0
2021-03-19 13:40:00,443.11,443.22,442.56,443.22,11512.0,443.11,443.22,442.56,443.22,11512.0
2021-03-19 13:50:00,443.15,443.55,442.33,442.56,9158.0,443.15,443.55,442.33,442.56,9158.0
2021-03-19 14:00:00,442.78,442.86,441.51,441.7,10862.0,442.78,442.86,441.51,441.7,10862.0
2021-03-19 14:10:00,441.56,442.1,440.92,441.1,14772.0,441.56,442.1,440.92,441.1,14772.0
2021-03-19 14:20:00,441.19,441.91,440.77,441.89,25759.0,441.19,441.91,440.77,441.89,25759.0
2021-03-19 14:30:00,441.96,442.77,441.83,442.29,19122.0,441.96,442.77,441.83,442.29,19122.0
2021-03-19 14:40:00,442.36,442.99,441.86,442.8,18008.0,442.36,442.99,441.86,442.8,18008.0
2021-03-19 14:50:00,442.67,443.48,442.01,443.45,27715.0,442.67,443.48,442.01,443.45,27715.0
2021-03-19 15:00:00,443.49,443.73,442.59,442.89,27031.0,443.49,443.73,442.59,442.89,27031.0
2021-03-19 15:10:00,442.98,443.51,442.48,442.67,62054.0,442.98,443.51,442.48,442.67,62054.0
2021-03-19 15:20:00,442.73,442.75,441.39,441.99,30769.0,442.73,442.75,441.39,441.99,30769.0
2021-03-19 15:30:00,441.88,442.06,441.49,441.66,21693.0,441.88,442.06,441.49,441.66,21693.0
2021-03-19 15:40:00,441.72,442.34,440.76,441.41,43740.0,441.72,442.34,440.76,441.41,43740.0
2021-03-19 15:50:00,441.3,443.17,441.17,441.5,207525.0,441.3,443.17,441.17,441.5,207525.0
2021-03-22 09:30:00,444.91,451.48,444.86,450.61,114601.0,444.91,451.48,444.86,450.61,114601.0
2021-03-22 09:40:00,450.58,450.69,448.17,448.79,39612.0,450.58,450.69,448.17,448.79,39612.0
2021-03-22 09:50:00,448.82,451.8,448.54,450.73,58359.0,448.82,451.8,448.54,450.73,58359.0
2021-03-22 10:00:00,450.72,452.25,449.94,451.44,76075.0,450.72,452.25,449.94,451.44,76075.0
2021-03-22 10:10:00,451.49,451.88,450.25,451.29,29781.0,451.49,451.88,450.25,451.29,29781.0
2021-03-22 10:20:00,451.04,453.37,451.04,452.14,36284.0,451.04,453.37,451.04,452.14,36284.0
2021-03-22 10:30:00,452.14,452.69,451.52,452.69,18205.0,452.14,452.69,451.52,452.69,18205.0
2021-03-22 10:40:00,452.8,453.38,452.5,452.95,25218.0,452.8,453.38,452.5,452.95,25218.0
2021-03-22 10:50:00,453.0,453.7,452.81,453.1,19316.0,453.0,453.7,452.81,453.1,19316.0
2021-03-22 11:00:00,453.3,453.6,452.63,453.39,33330.0,453.3,453.6,452.63,453.39,33330.0
2021-03-22 11:10:00,453.5,453.98,453.25,453.77,44086.0,453.5,453.98,453.25,453.77,44086.0
2021-03-22 11:20:00,453.91,455.11,453.9,454.73,27257.0,453.91,455.11,453.9,454.73,27257.0
2021-03-22 11:30:00,454.74,455.39,454.18,455.38,63461.0,454.74,455.39,454.18,455.38,63461.0
2021-03-22 11:40:00,455.27,455.9,454.24,454.94,59264.0,455.27,455.9,454.24,454.94,59264.0
2021-03-22 11:50:00,454.93,455.9,454.93,455.9,26958.0,454.93,455.9,454.93,455.9,26958.0
2021-03-22 12:00:00,455.9,456.6,455.63,456.15,42437.0,455.9,456.6,455.63,456.15,42437.0
2021-03-22 12:10:00,456.18,456.9,456.17,456.48,25294.0,456.18,456.9,456.17,456.48,25294.0
2021-03-22 12:20:00,456.61,457.82,456.6,457.43,27829.0,456.61,457.82,456.6,457.43,27829.0
2021-03-22 12:30:00,457.44,457.76,456.34,456.49,33301.0,457.44,457.76,456.34,456.49,33301.0
2021-03-22 12:40:00,456.5,457.78,456.5,457.22,13448.0,456.5,457.78,456.5,457.22,13448.0
2021-03-22 12:50:00,457.26,457.51,456.83,457.21,14738.0,457.26,457.51,456.83,457.21,14738.0
2021-03-22 13:00:00,457.1,457.16,455.84,456.23,16240.0,457.1,457.16,455.84,456.23,16240.0
2021-03-22 13:10:00,456.2,456.42,455.01,455.35,23721.0,456.2,456.42,455.01,455.35,23721.0
2021-03-22 13:20:00,455.31,455.32,454.5,454.55,19513.0,455.31,455.32,454.5,454.55,19513.0
2021-03-22 13:30:00,454.56,454.89,453.9,454.28,28443.0,454.56,454.89,453.9,454.28,28443.0
2021-03-22 13:40:00,454.22,454.72,453.37,454.6,24231.0,454.22,454.72,453.37,454.6,24231.0
2021-03-22 13:50:00,454.57,454.87,454.19,454.3,15110.0,454.57,454.87,454.19,454.3,15110.0
2021-03-22 14:00:00,454.23,454.81,453.41,454.78,18864.0,454.23,454.81,453.41,454.78,18864.0
2021-03-22 14:10:00,454.66,455.24,454.33,454.75,14600.0,454.66,455.24,454.33,454.75,14600.0
2021-03-22 14:20:00,454.62,454.71,454.0,454.61,10565.0,454.62,454.71,454.0,454.61,10565.0
2021-03-22 14:30:00,454.7,455.04,454.24,454.92,13822.0,454.7,455.04,454.24,454.92,13822.0
2021-03-22 14:40:00,454.86,455.04,454.24,454.81,15607.0,454.86,455.04,454.24,454.81,15607.0
2021-03-22 14:50:00,454.69,455.19,454.65,455.15,14434.0,454.69,455.19,454.65,455.15,14434.0
2021-03-22 15:00:00,455.02,455.44,454.33,454.64,21784.0,455.02,455.44,454.33,454.64,21784.0
2021-03-22 15:10:00,454.57,454.97,453.75,453.76,30371.0,454.57,454.97,453.75,453.76,30371.0
2021-03-22 15:20:00,453.85,454.0,453.1,453.11,28072.0,453.85,454.0,453.1,453.11,28072.0
2021-03-22 15:30:00,453.07,453.65,453.0,453.15,29029.0,453.07,453.65,453.0,453.15,29029.0
2021-03-22 15:40:00,453.25,453.58,452.75,453.16,52827.0,453.25,453.58,452.75,453.16,52827.0
2021-03-22 15:50:00,453.18,453.18,452.02,452.42,129597.0,453.18,453.18,452.02,452.42,129597.0
2021-03-23 09:30:00,457.35,462.7,456.41,460.55,223528.0,457.35,462.7,456.41,460.55,223528.0
2021-03-23 09:40:00,460.3,460.66,458.04,459.2,104753.0,460.3,460.66,458.04,459.2,104753.0
2021-03-23 09:50:00,459.14,461.54,458.78,461.24,200232.0,459.14,461.54,458.78,461.24,200232.0
2021-03-23 10:00:00,461.02,462.8,460.23,462.41,105702.0,461.02,462.8,460.23,462.41,105702.0
2021-03-23 10:10:00,462.58,462.85,461.62,462.07,34381.0,462.58,462.85,461.62,462.07,34381.0
2021-03-23 10:20:00,462.25,463.76,461.5,463.27,44202.0,462.25,463.76,461.5,463.27,44202.0
2021-03-23 10:30:00,463.28,463.87,461.5,461.72,73172.0,463.28,463.87,461.5,461.72,73172.0
2021-03-23 10:40:00,461.94,462.89,461.5,462.21,42300.0,461.94,462.89,461.5,462.21,42300.0
2021-03-23 10:50:00,462.17,464.41,461.81,464.37,36947.0,462.17,464.41,461.81,464.37,36947.0
2021-03-23 11:00:00,464.43,465.28,463.84,465.17,68732.0,464.43,465.28,463.84,465.17,68732.0
2021-03-23 11:10:00,465.18,465.93,464.41,465.4,47697.0,465.18,465.93,464.41,465.4,47697.0
2021-03-23 11:20:00,465.27,465.38,464.31,465.0,50939.0,465.27,465.38,464.31,465.0,50939.0
2021-03-23 11:30:00,464.91,465.35,464.65,464.95,73520.0,464.91,465.35,464.65,464.95,73520.0
2021-03-23 11:40:00,465.07,465.26,464.4,464.91,102757.0,465.07,465.26,464.4,464.91,102757.0
2021-03-23 11:50:00,465.02,465.43,464.72,465.43,43308.0,465.02,465.43,464.72,465.43,43308.0
2021-03-23 12:00:00,465.43,466.88,464.17,465.56,67173.0,465.43,466.88,464.17,465.56,67173.0
2021-03-23 12:10:00,465.35,465.65,463.73,464.85,88965.0,465.35,465.65,463.73,464.85,88965.0
2021-03-23 12:20:00,464.9,465.85,464.65,465.14,34146.0,464.9,465.85,464.65,465.14,34146.0
2021-03-23 12:30:00,465.39,465.5,464.52,465.02,43871.0,465.39,465.5,464.52,465.02,43871.0
2021-03-23 12:40:00,465.06,465.08,463.25,463.91,115372.0,465.06,465.08,463.25,463.91,115372.0
2021-03-23 12:50:00,464.0,464.75,463.86,464.59,45791.0,464.0,464.75,463.86,464.59,45791.0
2021-03-23 13:00:00,464.71,464.93,463.6,464.92,54739.0,464.71,464.93,463.6,464.92,54739.0
2021-03-23 13:10:00,464.88,465.93,464.65,465.13,24544.0,464.88,465.93,464.65,465.13,24544.0
2021-03-23 13:20:00,465.14,465.5,464.57,464.85,25519.0,465.14,465.5,464.57,464.85,25519.0
2021-03-23 13:30:00,464.9,464.91,463.12,463.2,35227.0,464.9,464.91,463.12,463.2,35227.0
2021-03-23 13:40:00,463.05,463.26,462.04,462.9,49381.0,463.05,463.26,462.04,462.9,49381.0
2021-03-23 13:50:00,462.82,463.28,462.52,463.0,49666.0,462.82,463.28,462.52,463.0,49666.0
2021-03-23 14:00:00,463.12,463.27,462.13,463.1,32389.0,463.12,463.27,462.13,463.1,32389.0
2021-03-23 14:10:00,463.06,463.9,462.91,463.63,25862.0,463.06,463.9,462.91,463.63,25862.0
2021-03-23 14:20:00,463.72,465.3,463.6,465.13,21828.0,463.72,465.3,463.6,465.13,21828.0
2021-03-23 14:30:00,465.21,466.38,465.0,466.16,68709.0,465.21,466.38,465.0,466.16,68709.0
2021-03-23 14:40:00,466.17,466.24,464.79,464.81,41213.0,466.17,466.24,464.79,464.81,41213.0
2021-03-23 14:50:00,464.59,464.59,462.09,462.62,53619.0,464.59,464.59,462.09,462.62,53619.0
2021-03-23 15:00:00,462.56,462.74,461.7,462.14,41155.0,462.56,462.74,461.7,462.14,41155.0
2021-03-23 15:10:00,462.37,462.62,460.04,460.52,65512.0,462.37,462.62,460.04,460.52,65512.0
2021-03-23 15:20:00,460.52,461.32,459.54,460.89,68403.0,460.52,461.32,459.54,460.89,68403.0
2021-03-23 15:30:00,460.82,462.0,460.49,461.06,66944.0,460.82,462.0,460.49,461.06,66944.0
2021-03-23 15:40:00,461.07,461.35,459.94,460.16,96623.0,461.07,461.35,459.94,460.16,96623.0
2021-03-23 15:50:00,459.86,461.52,458.58,460.72,282746.0,459.86,461.52,458.58,460.72,282746.0
2021-03-24 09:30:00,464.83,465.61,457.5,457.62,378076.0,464.83,465.61,457.5,457.62,378076.0
2021-03-24 09:40:00,457.96,458.41,450.87,451.01,246943.0,457.96,458.41,450.87,451.01,246943.0
2021-03-24 09:50:00,450.86,455.99,450.85,451.64,132200.0,450.86,455.99,450.85,451.64,132200.0
2021-03-24 10:00:00,451.59,454.43,450.3,454.22,141898.0,451.59,454.43,450.3,454.22,141898.0
2021-03-24 10:10:00,454.37,454.37,449.39,449.93,78132.0,454.37,454.37,449.39,449.93,78132.0
2021-03-24 10:20:00,449.68,450.98,448.34,449.92,67860.0,449.68,450.98,448.34,449.92,67860.0
2021-03-24 10:30:00,449.84,454.42,449.0,454.41,72197.0,449.84,454.42,449.0,454.41,72197.0
2021-03-24 10:40:00,454.2,455.4,452.7,452.7,101045.0,454.2,455.4,452.7,452.7,101045.0
2021-03-24 10:50:00,452.59,455.78,451.84,454.28,57247.0,452.59,455.78,451.84,454.28,57247.0
2021-03-24 11:00:00,454.41,457.67,454.33,456.68,63974.0,454.41,457.67,454.33,456.68,63974.0
2021-03-24 11:10:00,456.89,458.0,456.29,457.4,50832.0,456.89,458.0,456.29,457.4,50832.0
2021-03-24 11:20:00,457.13,459.89,456.99,458.36,59734.0,457.13,459.89,456.99,458.36,59734.0
2021-03-24 11:30:00,458.34,458.34,454.9,455.68,81927.0,458.34,458.34,454.9,455.68,81927.0
2021-03-24 11:40:00,455.78,456.0,454.81,455.72,35796.0,455.78,456.0,454.81,455.72,35796.0
2021-03-24 11:50:00,455.56,455.72,454.0,455.35,56584.0,455.56,455.72,454.0,455.35,56584.0
2021-03-24 12:00:00,455.37,455.37,453.51,455.26,59786.0,455.37,455.37,453.51,455.26,59786.0
2021-03-24 12:10:00,455.57,455.57,453.87,454.29,27005.0,455.57,455.57,453.87,454.29,27005.0
2021-03-24 12:20:00,454.2,454.31,452.75,453.98,21592.0,454.2,454.31,452.75,453.98,21592.0
2021-03-24 12:30:00,453.91,454.17,453.0,453.51,22220.0,453.91,454.17,453.0,453.51,22220.0
2021-03-24 12:40:00,453.51,453.51,451.64,451.69,114557.0,453.51,453.51,451.64,451.69,114557.0
2021-03-24 12:50:00,451.83,451.88,450.02,450.24,86654.0,451.83,451.88,450.02,450.24,86654.0
2021-03-24 13:00:00,450.17,450.86,449.18,449.96,67627.0,450.17,450.86,449.18,449.96,67627.0
2021-03-24 13:10:00,450.1,450.27,449.17,449.94,69831.0,450.1,450.27,449.17,449.94,69831.0
2021-03-24 13:20:00,449.78,450.79,449.17,450.55,58008.0,449.78,450.79,449.17,450.55,58008.0
2021-03-24 13:30:00,450.42,451.77,450.35,451.72,39257.0,450.42,451.77,450.35,451.72,39257.0
2021-03-24 13:40:00,451.78,451.93,450.11,451.44,39566.0,451.78,451.93,450.11,451.44,39566.0
2021-03-24 13:50:00,451.58,453.73,451.58,453.59,41246.0,451.58,453.73,451.58,453.59,41246.0
2021-03-24 14:00:00,453.6,454.05,452.48,454.01,37264.0,453.6,454.05,452.48,454.01,37264.0
2021-03-24 14:10:00,454.01,454.66,453.63,453.78,24583.0,454.01,454.66,453.63,453.78,24583.0
2021-03-24 14:20:00,453.82,454.66,452.63,452.65,30323.0,453.82,454.66,452.63,452.65,30323.0
2021-03-24 14:30:00,452.61,453.86,452.48,453.39,29217.0,452.61,453.86,452.48,453.39,29217.0
2021-03-24 14:40:00,453.42,453.91,452.57,453.91,60431.0,453.42,453.91,452.57,453.91,60431.0
2021-03-24 14:50:00,453.81,454.55,451.98,452.64,28879.0,453.81,454.55,451.98,452.64,28879.0
2021-03-24 15:00:00,452.57,453.62,452.3,453.22,35307.0,452.57,453.62,452.3,453.22,35307.0
2021-03-24 15:10:00,453.2,453.88,451.65,453.27,120478.0,453.2,453.88,451.65,453.27,120478.0
2021-03-24 15:20:00,453.21,453.27,452.21,452.22,51311.0,453.21,453.27,452.21,452.22,51311.0
2021-03-24 15:30:00,452.29,452.39,450.82,451.71,79285.0,452.29,452.39,450.82,451.71,79285.0
2021-03-24 15:40:00,451.61,452.81,451.19,452.31,105314.0,451.61,452.81,451.19,452.31,105314.0
2021-03-24 15:50:00,452.36,453.07,451.5,451.62,303315.0,452.36,453.07,451.5,451.62,303315.0
2021-03-25 09:30:00,447.66,451.97,445.59,451.67,137770.0,447.66,451.97,445.59,451.67,137770.0
2021-03-25 09:40:00,451.76,452.86,450.0,452.28,72106.0,451.76,452.86,450.0,452.28,72106.0
2021-03-25 09:50:00,452.04,454.08,450.02,453.44,107336.0,452.04,454.08,450.02,453.44,107336.0
2021-03-25 10:00:00,453.88,456.57,453.74,455.29,54807.0,453.88,456.57,453.74,455.29,54807.0
2021-03-25 10:10:00,455.68,456.87,453.79,453.88,48038.0,455.68,456.87,453.79,453.88,48038.0
2021-03-25 10:20:00,454.16,455.28,450.64,450.64,38483.0,454.16,455.28,450.64,450.64,38483.0
2021-03-25 10:30:00,450.95,450.95,447.85,449.72,61372.0,450.95,450.95,447.85,449.72,61372.0
2021-03-25 10:40:00,449.82,451.32,449.61,449.64,44901.0,449.82,451.32,449.61,449.64,44901.0
2021-03-25 10:50:00,449.5,449.69,448.1,449.56,57745.0,449.5,449.69,448.1,449.56,57745.0
2021-03-25 11:00:00,449.34,449.41,446.86,447.21,39803.0,449.34,449.41,446.86,447.21,39803.0
2021-03-25 11:10:00,447.2,447.25,446.02,446.44,25563.0,447.2,447.25,446.02,446.44,25563.0
2021-03-25 11:20:00,446.33,447.27,445.41,447.27,40819.0,446.33,447.27,445.41,447.27,40819.0
2021-03-25 11:30:00,447.39,448.02,446.83,447.08,31982.0,447.39,448.02,446.83,447.08,31982.0
2021-03-25 11:40:00,447.23,447.5,445.5,447.13,39537.0,447.23,447.5,445.5,447.13,39537.0
2021-03-25 11:50:00,446.69,449.21,446.23,448.7,57275.0,446.69,449.21,446.23,448.7,57275.0
2021-03-25 12:00:00,448.79,451.16,448.42,450.64,31515.0,448.79,451.16,448.42,450.64,31515.0
2021-03-25 12:10:00,450.66,451.19,449.56,450.83,24529.0,450.66,451.19,449.56,450.83,24529.0
2021-03-25 12:20:00,450.97,453.81,450.7,453.46,64816.0,450.97,453.81,450.7,453.46,64816.0
2021-03-25 12:30:00,453.41,453.65,450.08,450.48,45953.0,453.41,453.65,450.08,450.48,45953.0
2021-03-25 12:40:00,450.27,451.14,450.21,450.48,23352.0,450.27,451.14,450.21,450.48,23352.0
2021-03-25 12:50:00,450.6,451.0,449.74,450.62,27161.0,450.6,451.0,449.74,450.62,27161.0
2021-03-25 13:00:00,450.42,450.42,448.71,449.31,33583.0,450.42,450.42,448.71,449.31,33583.0
2021-03-25 13:10:00,449.32,451.79,449.32,451.23,32256.0,449.32,451.79,449.32,451.23,32256.0
2021-03-25 13:20:00,451.8,451.8,450.56,450.95,22653.0,451.8,451.8,450.56,450.95,22653.0
2021-03-25 13:30:00,451.39,451.53,449.57,449.95,28597.0,451.39,451.53,449.57,449.95,28597.0
2021-03-25 13:40:00,449.81,450.76,449.27,449.37,20185.0,449.81,450.76,449.27,449.37,20185.0
2021-03-25 13:50:00,449.39,449.78,448.48,448.58,19208.0,449.39,449.78,448.48,448.58,19208.0
2021-03-25 14:00:00,448.58,448.6,447.53,447.54,22815.0,448.58,448.6,447.53,447.54,22815.0
2021-03-25 14:10:00,447.41,448.67,447.05,448.2,19308.0,447.41,448.67,447.05,448.2,19308.0
2021-03-25 14:20:00,448.34,448.87,447.68,447.81,23472.0,448.34,448.87,447.68,447.81,23472.0
2021-03-25 14:30:00,447.79,449.41,447.1,448.86,37221.0,447.79,449.41,447.1,448.86,37221.0
2021-03-25 14:40:00,449.32,450.0,448.54,449.52,32298.0,449.32,450.0,448.54,449.52,32298.0
2021-03-25 14:50:00,449.67,451.29,449.3,451.29,34813.0,449.67,451.29,449.3,451.29,34813.0
2021-03-25 15:00:00,451.35,452.78,451.31,451.81,17538.0,451.35,452.78,451.31,451.81,17538.0
2021-03-25 15:10:00,451.94,452.34,451.27,451.96,22429.0,451.94,452.34,451.27,451.96,22429.0
2021-03-25 15:20:00,451.78,452.12,450.02,450.57,26119.0,451.78,452.12,450.02,450.57,26119.0
2021-03-25 15:30:00,450.59,450.79,449.58,450.09,50760.0,450.59,450.79,449.58,450.09,50760.0
2021-03-25 15:40:00,450.15,451.46,449.95,451.46,61907.0,450.15,451.46,449.95,451.46,61907.0
2021-03-25 15:50:00,451.6,452.2,450.67,451.16,213573.0,451.6,452.2,450.67,451.16,213573.0
2021-03-26 09:30:00,450.26,453.26,449.05,452.63,86657.0,450.26,453.26,449.05,452.63,86657.0
2021-03-26 09:40:00,452.78,455.47,452.64,454.78,48707.0,452.78,455.47,452.64,454.78,48707.0
2021-03-26 09:50:00,454.76,457.95,454.2,457.61,83055.0,454.76,457.95,454.2,457.61,83055.0
2021-03-26 10:00:00,457.79,458.58,456.15,458.22,54786.0,457.79,458.58,456.15,458.22,54786.0
2021-03-26 10:10:00,458.24,458.4,455.73,455.91,63924.0,458.24,458.4,455.73,455.91,63924.0
2021-03-26 10:20:00,456.13,456.99,454.51,456.92,33858.0,456.13,456.99,454.51,456.92,33858.0
2021-03-26 10:30:00,457.17,459.0,456.75,458.84,55182.0,457.17,459.0,456.75,458.84,55182.0
2021-03-26 10:40:00,458.85,459.5,458.46,459.0,34307.0,458.85,459.5,458.46,459.0,34307.0
2021-03-26 10:50:00,459.0,459.39,457.32,457.56,26055.0,459.0,459.39,457.32,457.56,26055.0
2021-03-26 11:00:00,457.75,458.87,457.01,458.66,35202.0,457.75,458.87,457.01,458.66,35202.0
2021-03-26 11:10:00,458.66,458.89,456.75,457.25,35484.0,458.66,458.89,456.75,457.25,35484.0
2021-03-26 11:20:00,457.05,457.29,454.66,455.31,38581.0,457.05,457.29,454.66,455.31,38581.0
2021-03-26 11:30:00,455.16,458.0,454.83,457.71,36532.0,455.16,458.0,454.83,457.71,36532.0
2021-03-26 11:40:00,457.72,460.86,457.71,459.44,56147.0,457.72,460.86,457.71,459.44,56147.0
2021-03-26 11:50:00,459.59,461.89,459.58,461.89,38869.0,459.59,461.89,459.58,461.89,38869.0
2021-03-26 12:00:00,462.0,462.5,460.67,460.7,39865.0,462.0,462.5,460.67,460.7,39865.0
2021-03-26 12:10:00,460.76,460.85,459.69,460.22,31045.0,460.76,460.85,459.69,460.22,31045.0
2021-03-26 12:20:00,460.3,461.07,459.8,460.69,27420.0,460.3,461.07,459.8,460.69,27420.0
2021-03-26 12:30:00,460.63,462.6,460.23,462.58,39015.0,460.63,462.6,460.23,462.58,39015.0
2021-03-26 12:40:00,462.69,462.69,460.72,461.74,32307.0,462.69,462.69,460.72,461.74,32307.0
2021-03-26 12:50:00,461.98,462.21,460.66,460.66,19149.0,461.98,462.21,460.66,460.66,19149.0
2021-03-26 13:00:00,460.94,461.66,460.93,461.09,16295.0,460.94,461.66,460.93,461.09,16295.0
2021-03-26 13:10:00,461.05,462.6,461.01,462.48,29845.0,461.05,462.6,461.01,462.48,29845.0
2021-03-26 13:20:00,462.63,463.47,462.35,463.27,28874.0,462.63,463.47,462.35,463.27,28874.0
2021-03-26 13:30:00,463.34,463.57,462.79,463.37,43204.0,463.34,463.57,462.79,463.37,43204.0
2021-03-26 13:40:00,463.36,463.57,460.57,460.67,28448.0,463.36,463.57,460.57,460.67,28448.0
2021-03-26 13:50:00,460.54,461.64,460.28,461.27,36247.0,460.54,461.64,460.28,461.27,36247.0
2021-03-26 14:00:00,461.17,462.27,459.46,459.71,33566.0,461.17,462.27,459.46,459.71,33566.0
2021-03-26 14:10:00,459.67,459.7,458.16,459.19,43792.0,459.67,459.7,458.16,459.19,43792.0
2021-03-26 14:20:00,458.86,461.89,458.78,461.61,59240.0,458.86,461.89,458.78,461.61,59240.0
2021-03-26 14:30:00,461.72,461.8,459.61,461.45,49478.0,461.72,461.8,459.61,461.45,49478.0
2021-03-26 14:40:00,461.47,461.72,458.9,458.9,43719.0,461.47,461.72,458.9,458.9,43719.0
2021-03-26 14:50:00,458.89,461.87,458.47,461.75,56073.0,458.89,461.87,458.47,461.75,56073.0
2021-03-26 15:00:00,461.61,462.28,461.14,461.39,41847.0,461.61,462.28,461.14,461.39,41847.0
2021-03-26 15:10:00,461.53,463.0,461.34,462.88,38545.0,461.53,463.0,461.34,462.88,38545.0
2021-03-26 15:20:00,462.88,464.0,462.3,463.76,47433.0,462.88,464.0,462.3,463.76,47433.0
2021-03-26 15:30:00,463.67,464.08,463.25,463.75,71808.0,463.67,464.08,463.25,463.75,71808.0
2021-03-26 15:40:00,463.81,464.93,463.77,464.84,93088.0,463.81,464.93,463.77,464.84,93088.0
2021-03-26 15:50:00,464.89,469.77,464.49,469.09,366669.0,464.89,469.77,464.49,469.09,366669.0
2021-03-29 09:30:00,469.0,472.0,467.31,469.77,157102.0,469.0,472.0,467.31,469.77,157102.0
2021-03-29 09:40:00,469.62,470.77,467.53,469.79,60737.0,469.62,470.77,467.53,469.79,60737.0
2021-03-29 09:50:00,469.51,469.82,463.65,463.98,48093.0,469.51,469.82,463.65,463.98,48093.0
2021-03-29 10:00:00,464.16,464.16,462.5,462.94,61140.0,464.16,464.16,462.5,462.94,61140.0
2021-03-29 10:10:00,462.87,465.31,462.64,465.3,63780.0,462.87,465.31,462.64,465.3,63780.0
2021-03-29 10:20:00,465.0,465.87,464.2,464.81,42887.0,465.0,465.87,464.2,464.81,42887.0
2021-03-29 10:30:00,464.66,468.19,464.44,467.54,46555.0,464.66,468.19,464.44,467.54,46555.0
2021-03-29 10:40:00,467.65,469.41,466.03,466.61,30983.0,467.65,469.41,466.03,466.61,30983.0
2021-03-29 10:50:00,466.49,468.48,466.41,467.72,30799.0,466.49,468.48,466.41,467.72,30799.0
2021-03-29 11:00:00,467.58,467.9,466.0,467.89,28663.0,467.58,467.9,466.0,467.89,28663.0
2021-03-29 11:10:00,467.96,468.94,467.0,467.49,29716.0,467.96,468.94,467.0,467.49,29716.0
2021-03-29 11:20:00,467.64,468.87,467.4,468.24,28650.0,467.64,468.87,467.4,468.24,28650.0
2021-03-29 11:30:00,468.3,468.42,467.28,467.63,35582.0,468.3,468.42,467.28,467.63,35582.0
2021-03-29 11:40:00,467.71,468.57,467.28,467.85,23092.0,467.71,468.57,467.28,467.85,23092.0
2021-03-29 11:50:00,467.5,468.76,467.43,467.73,30775.0,467.5,468.76,467.43,467.73,30775.0
2021-03-29 12:00:00,467.6,467.87,465.8,466.24,31499.0,467.6,467.87,465.8,466.24,31499.0
2021-03-29 12:10:00,466.19,466.95,465.45,466.59,31411.0,466.19,466.95,465.45,466.59,31411.0
2021-03-29 12:20:00,466.71,466.75,465.48,465.75,43388.0,466.71,466.75,465.48,465.75,43388.0
2021-03-29 12:30:00,465.69,466.93,465.51,466.52,36682.0,465.69,466.93,465.51,466.52,36682.0
2021-03-29 12:40:00,466.67,468.5,466.59,468.47,40112.0,466.67,468.5,466.59,468.47,40112.0
2021-03-29 12:50:00,468.47,470.28,468.38,470.28,42207.0,468.47,470.28,468.38,470.28,42207.0
2021-03-29 13:00:00,470.24,470.72,469.72,470.44,45622.0,470.24,470.72,469.72,470.44,45622.0
2021-03-29 13:10:00,470.53,471.31,470.37,471.26,43268.0,470.53,471.31,470.37,471.26,43268.0
2021-03-29 13:20:00,471.25,471.61,469.73,469.86,55410.0,471.25,471.61,469.73,469.86,55410.0
2021-03-29 13:30:00,469.76,471.33,469.32,469.5,20521.0,469.76,471.33,469.32,469.5,20521.0
2021-03-29 13:40:00,469.49,470.08,468.53,469.42,19629.0,469.49,470.08,468.53,469.42,19629.0
2021-03-29 13:50:00,469.59,469.72,468.01,468.2,19202.0,469.59,469.72,468.01,468.2,19202.0
2021-03-29 14:00:00,468.26,468.31,467.71,467.89,28213.0,468.26,468.31,467.71,467.89,28213.0
2021-03-29 14:10:00,467.76,467.95,466.75,466.93,36198.0,467.76,467.95,466.75,466.93,36198.0
2021-03-29 14:20:00,466.92,467.53,466.66,467.16,31774.0,466.92,467.53,466.66,467.16,31774.0
2021-03-29 14:30:00,467.11,467.61,465.87,466.9,45623.0,467.11,467.61,465.87,466.9,45623.0
2021-03-29 14:40:00,466.89,468.63,466.66,467.93,31018.0,466.89,468.63,466.66,467.93,31018.0
2021-03-29 14:50:00,467.86,468.0,465.9,466.73,51360.0,467.86,468.0,465.9,466.73,51360.0
2021-03-29 15:00:00,466.88,468.51,466.88,468.32,30912.0,466.88,468.51,466.88,468.32,30912.0
2021-03-29 15:10:00,468.2,468.48,467.01,467.65,60616.0,468.2,468.48,467.01,467.65,60616.0
2021-03-29 15:20:00,467.65,468.97,467.28,468.8,35792.0,467.65,468.97,467.28,468.8,35792.0
2021-03-29 15:30:00,468.8,469.79,468.55,469.04,40218.0,468.8,469.79,468.55,469.04,40218.0
2021-03-29 15:40:00,468.92,470.29,468.4,469.22,84046.0,468.92,470.29,468.4,469.22,84046.0
2021-03-29 15:50:00,469.02,470.1,468.4,469.42,185099.0,469.02,470.1,468.4,469.42,185099.0
2021-03-30 09:30:00,463.05,468.93,462.58,464.1,137444.0,463.05,468.93,462.58,464.1,137444.0
2021-03-30 09:40:00,464.11,465.51,463.74,465.51,59821.0,464.11,465.51,463.74,465.51,59821.0
2021-03-30 09:50:00,465.63,466.44,464.79,465.45,32639.0,465.63,466.44,464.79,465.45,32639.0
2021-03-30 10:00:00,465.91,465.91,463.5,463.75,66471.0,465.91,465.91,463.5,463.75,66471.0
2021-03-30 10:10:00,463.74,463.96,461.5,461.83,50755.0,463.74,463.96,461.5,461.83,50755.0
2021-03-30 10:20:00,461.71,464.0,461.5,463.9,90868.0,461.71,464.0,461.5,463.9,90868.0
2021-03-30 10:30:00,463.89,464.94,463.34,463.98,21400.0,463.89,464.94,463.34,463.98,21400.0
2021-03-30 10:40:00,463.76,465.9,463.47,464.89,36961.0,463.76,465.9,463.47,464.89,36961.0
2021-03-30 10:50:00,464.87,465.71,464.05,465.46,22846.0,464.87,465.71,464.05,465.46,22846.0
2021-03-30 11:00:00,465.44,466.07,464.48,465.36,21329.0,465.44,466.07,464.48,465.36,21329.0
2021-03-30 11:10:00,465.47,465.99,464.89,465.63,20172.0,465.47,465.99,464.89,465.63,20172.0
2021-03-30 11:20:00,465.75,466.31,464.71,465.44,21296.0,465.75,466.31,464.71,465.44,21296.0
2021-03-30 11:30:00,465.43,466.46,465.29,466.46,19105.0,465.43,466.46,465.29,466.46,19105.0
2021-03-30 11:40:00,466.25,466.78,464.43,464.94,20050.0,466.25,466.78,464.43,464.94,20050.0
2021-03-30 11:50:00,465.08,465.32,464.53,465.31,19495.0,465.08,465.32,464.53,465.31,19495.0
2021-03-30 12:00:00,465.35,465.86,465.0,465.29,10769.0,465.35,465.86,465.0,465.29,10769.0
2021-03-30 12:10:00,465.16,465.18,464.54,464.62,11580.0,465.16,465.18,464.54,464.62,11580.0
2021-03-30 12:20:00,464.63,465.32,464.5,464.93,16732.0,464.63,465.32,464.5,464.93,16732.0
2021-03-30 12:30:00,464.79,465.56,464.5,465.3,15518.0,464.79,465.56,464.5,465.3,15518.0
2021-03-30 12:40:00,465.32,465.38,464.59,465.21,15625.0,465.32,465.38,464.59,465.21,15625.0
2021-03-30 12:50:00,465.19,465.5,464.71,464.9,12743.0,465.19,465.5,464.71,464.9,12743.0
2021-03-30 13:00:00,464.78,465.03,464.4,465.03,15593.0,464.78,465.03,464.4,465.03,15593.0
2021-03-30 13:10:00,465.06,466.24,464.99,466.01,15306.0,465.06,466.24,464.99,466.01,15306.0
2021-03-30 13:20:00,466.0,467.2,465.93,467.06,11284.0,466.0,467.2,465.93,467.06,11284.0
2021-03-30 13:30:00,467.06,467.48,466.35,466.72,15642.0,467.06,467.48,466.35,466.72,15642.0
2021-03-30 13:40:00,466.62,467.36,466.57,467.21,15509.0,466.62,467.36,466.57,467.21,15509.0
2021-03-30 13:50:00,467.34,467.5,466.53,466.74,9253.0,467.34,467.5,466.53,466.74,9253.0
2021-03-30 14:00:00,466.53,466.99,466.21,466.87,12830.0,466.53,466.99,466.21,466.87,12830.0
2021-03-30 14:10:00,466.87,467.59,466.67,467.13,12837.0,466.87,467.59,466.67,467.13,12837.0
2021-03-30 14:20:00,467.44,467.44,466.56,467.12,7990.0,467.44,467.44,466.56,467.12,7990.0
2021-03-30 14:30:00,467.05,468.4,467.05,468.08,22212.0,467.05,468.4,467.05,468.08,22212.0
2021-03-30 14:40:00,468.16,468.64,467.86,468.31,13272.0,468.16,468.64,467.86,468.31,13272.0
2021-03-30 14:50:00,468.43,469.1,468.15,468.96,22134.0,468.43,469.1,468.15,468.96,22134.0
2021-03-30 15:00:00,468.84,469.0,468.1,468.53,25359.0,468.84,469.0,468.1,468.53,25359.0
2021-03-30 15:10:00,468.49,468.92,468.29,468.35,18362.0,468.49,468.92,468.29,468.35,18362.0
2021-03-30 15:20:00,468.35,468.83,467.71,467.78,34843.0,468.35,468.83,467.71,467.78,34843.0
2021-03-30 15:30:00,467.79,468.28,467.07,467.08,28415.0,467.79,468.28,467.07,467.08,28415.0
2021-03-30 15:40:00,467.23,467.47,466.66,466.86,45442.0,467.23,467.47,466.66,466.86,45442.0
2021-03-30 15:50:00,466.81,466.82,463.8,465.46,263391.0,466.81,466.82,463.8,465.46,263391.0
2021-03-31 09:30:00,469.7,472.24,468.7,471.69,98322.0,469.7,472.24,468.7,471.69,98322.0
2021-03-31 09:40:00,471.73,473.75,471.55,473.66,50787.0,471.73,473.75,471.55,473.66,50787.0
2021-03-31 09:50:00,473.66,475.8,473.34,475.28,54426.0,473.66,475.8,473.34,475.28,54426.0
2021-03-31 10:00:00,475.28,478.57,475.03,478.37,53618.0,475.28,478.57,475.03,478.37,53618.0
2021-03-31 10:10:00,478.52,478.71,477.46,478.46,39709.0,478.52,478.71,477.46,478.46,39709.0
2021-03-31 10:20:00,478.7,479.22,477.85,478.62,32665.0,478.7,479.22,477.85,478.62,32665.0
2021-03-31 10:30:00,478.71,480.47,478.37,479.35,50052.0,478.71,480.47,478.37,479.35,50052.0
2021-03-31 10:40:00,479.36,482.41,479.21,481.98,45232.0,479.36,482.41,479.21,481.98,45232.0
2021-03-31 10:50:00,482.03,482.26,478.16,478.25,35960.0,482.03,482.26,478.16,478.25,35960.0
2021-03-31 11:00:00,478.16,478.98,477.03,478.02,48383.0,478.16,478.98,477.03,478.02,48383.0
2021-03-31 11:10:00,477.96,478.32,476.84,476.92,30892.0,477.96,478.32,476.84,476.92,30892.0
2021-03-31 11:20:00,476.91,477.65,476.51,477.65,44165.0,476.91,477.65,476.51,477.65,44165.0
2021-03-31 11:30:00,477.76,479.15,477.55,478.78,23239.0,477.76,479.15,477.55,478.78,23239.0
2021-03-31 11:40:00,478.66,479.05,477.84,478.7,21518.0,478.66,479.05,477.84,478.7,21518.0
2021-03-31 11:50:00,479.04,479.43,478.61,478.93,13733.0,479.04,479.43,478.61,478.93,13733.0
2021-03-31 12:00:00,478.85,479.37,478.5,478.5,18026.0,478.85,479.37,478.5,478.5,18026.0
2021-03-31 12:10:00,478.44,478.77,477.84,478.24,17003.0,478.44,478.77,477.84,478.24,17003.0
2021-03-31 12:20:00,478.22,479.26,477.91,478.6,15693.0,478.22,479.26,477.91,478.6,15693.0
2021-03-31 12:30:00,478.66,479.79,478.66,479.69,18198.0,478.66,479.79,478.66,479.69,18198.0
2021-03-31 12:40:00,479.73,479.87,479.09,479.47,17661.0,479.73,479.87,479.09,479.47,17661.0
2021-03-31 12:50:00,479.53,479.53,478.53,478.61,19529.0,479.53,479.53,478.53,478.61,19529.0
2021-03-31 13:00:00,478.6,479.18,478.11,479.1,18143.0,478.6,479.18,478.11,479.1,18143.0
2021-03-31 13:10:00,479.21,480.3,478.91,479.87,35815.0,479.21,480.3,478.91,479.87,35815.0
2021-03-31 13:20:00,479.87,480.67,479.63,480.67,23929.0,479.87,480.67,479.63,480.67,23929.0
2021-03-31 13:30:00,480.72,480.96,479.36,479.59,23276.0,480.72,480.96,479.36,479.59,23276.0
2021-03-31 13:40:00,479.6,480.16,479.36,479.55,25177.0,479.6,480.16,479.36,479.55,25177.0
2021-03-31 13:50:00,479.54,481.07,479.49,480.4,23627.0,479.54,481.07,479.49,480.4,23627.0
2021-03-31 14:00:00,480.49,480.57,478.45,478.63,13560.0,480.49,480.57,478.45,478.63,13560.0
2021-03-31 14:10:00,478.63,478.72,477.97,477.97,11494.0,478.63,478.72,477.97,477.97,11494.0
2021-03-31 14:20:00,478.05,478.53,477.96,478.26,15406.0,478.05,478.53,477.96,478.26,15406.0
2021-03-31 14:30:00,478.3,478.43,477.68,477.68,11998.0,478.3,478.43,477.68,477.68,11998.0
2021-03-31 14:40:00,477.62,477.62,476.54,477.0,38544.0,477.62,477.62,476.54,477.0,38544.0
2021-03-31 14:50:00,477.04,478.88,476.9,478.23,28794.0,477.04,478.88,476.9,478.23,28794.0
2021-03-31 15:00:00,478.3,479.86,478.3,479.85,40208.0,478.3,479.86,478.3,479.85,40208.0
2021-03-31 15:10:00,479.72,479.82,478.25,478.35,17880.0,479.72,479.82,478.25,478.35,17880.0
2021-03-31 15:20:00,478.31,478.72,477.61,477.74,26996.0,478.31,478.72,477.61,477.74,26996.0
2021-03-31 15:30:00,477.91,478.49,477.5,477.89,25828.0,477.91,478.49,477.5,477.89,25828.0
2021-03-31 15:40:00,477.79,478.38,476.89,477.45,40460.0,477.79,478.38,476.89,477.45,40460.0
2021-03-31 15:50:00,477.28,478.62,475.0,475.34,297511.0,477.28,478.62,475.0,475.34,297511.0
2021-04-01 09:30:00,483.12,484.74,482.37,483.71,105457.0,483.12,484.74,482.37,483.71,105457.0
2021-04-01 09:40:00,484.01,484.2,482.38,483.06,51221.0,484.01,484.2,482.38,483.06,51221.0
2021-04-01 09:50:00,483.14,484.94,482.12,484.83,74695.0,483.14,484.94,482.12,484.83,74695.0
2021-04-01 10:00:00,484.86,485.87,483.45,485.86,57873.0,484.86,485.87,483.45,485.86,57873.0
2021-04-01 10:10:00,485.77,486.56,484.5,484.92,37829.0,485.77,486.56,484.5,484.92,37829.0
2021-04-01 10:20:00,484.64,486.75,484.28,486.25,39707.0,484.64,486.75,484.28,486.25,39707.0
2021-04-01 10:30:00,486.28,487.04,485.55,485.58,40391.0,486.28,487.04,485.55,485.58,40391.0
2021-04-01 10:40:00,485.5,486.32,484.21,484.71,40496.0,485.5,486.32,484.21,484.71,40496.0
2021-04-01 10:50:00,484.86,485.75,484.49,485.6,21782.0,484.86,485.75,484.49,485.6,21782.0
2021-04-01 11:00:00,485.54,485.93,484.52,485.09,40815.0,485.54,485.93,484.52,485.09,40815.0
2021-04-01 11:10:00,484.98,485.08,483.93,484.13,33324.0,484.98,485.08,483.93,484.13,33324.0
2021-04-01 11:20:00,484.15,485.2,483.49,484.14,31176.0,484.15,485.2,483.49,484.14,31176.0
2021-04-01 11:30:00,484.2,484.2,483.36,483.9,47287.0,484.2,484.2,483.36,483.9,47287.0
2021-04-01 11:40:00,483.81,484.02,483.18,483.83,32537.0,483.81,484.02,483.18,483.83,32537.0
2021-04-01 11:50:00,483.81,483.9,483.32,483.59,16836.0,483.81,483.9,483.32,483.59,16836.0
2021-04-01 12:00:00,483.63,484.43,483.48,484.0,35516.0,483.63,484.43,483.48,484.0,35516.0
2021-04-01 12:10:00,483.98,483.98,482.84,483.44,18440.0,483.98,483.98,482.84,483.44,18440.0
2021-04-01 12:20:00,483.22,483.3,482.32,483.21,13035.0,483.22,483.3,482.32,483.21,13035.0
2021-04-01 12:30:00,483.45,483.79,482.5,482.55,23045.0,483.45,483.79,482.5,482.55,23045.0
2021-04-01 12:40:00,482.43,483.5,482.43,482.79,21381.0,482.43,483.5,482.43,482.79,21381.0
2021-04-01 12:50:00,482.54,483.38,482.48,483.38,14447.0,482.54,483.38,482.48,483.38,14447.0
2021-04-01 13:00:00,483.42,483.71,482.41,482.41,16559.0,483.42,483.71,482.41,482.41,16559.0
2021-04-01 13:10:00,482.37,482.77,481.89,482.13,18743.0,482.37,482.77,481.89,482.13,18743.0
2021-04-01 13:20:00,482.13,482.34,480.71,480.91,17054.0,482.13,482.34,480.71,480.91,17054.0
2021-04-01 13:30:00,480.9,482.15,480.9,482.06,22433.0,480.9,482.15,480.9,482.06,22433.0
2021-04-01 13:40:00,482.13,482.46,481.25,481.25,17732.0,482.13,482.46,481.25,481.25,17732.0
2021-04-01 13:50:00,481.31,481.93,481.23,481.45,17955.0,481.31,481.93,481.23,481.45,17955.0
2021-04-01 14:00:00,481.54,482.17,481.17,481.17,17145.0,481.54,482.17,481.17,481.17,17145.0
2021-04-01 14:10:00,481.13,481.79,481.0,481.57,28564.0,481.13,481.79,481.0,481.57,28564.0
2021-04-01 14:20:00,481.65,482.34,481.62,482.06,24414.0,481.65,482.34,481.62,482.06,24414.0
2021-04-01 14:30:00,482.06,482.1,481.38,481.92,31260.0,482.06,482.1,481.38,481.92,31260.0
2021-04-01 14:40:00,481.93,482.32,481.75,482.14,17892.0,481.93,482.32,481.75,482.14,17892.0
2021-04-01 14:50:00,482.14,482.43,481.92,482.17,27239.0,482.14,482.43,481.92,482.17,27239.0
2021-04-01 15:00:00,482.24,482.29,481.17,481.68,22203.0,482.24,482.29,481.17,481.68,22203.0
2021-04-01 15:10:00,481.76,481.88,481.22,481.48,25185.0,481.76,481.88,481.22,481.48,25185.0
2021-04-01 15:20:00,481.47,481.99,480.81,481.85,41539.0,481.47,481.99,480.81,481.85,41539.0
2021-04-01 15:30:00,481.76,482.27,481.76,482.22,32838.0,481.76,482.27,481.76,482.22,32838.0
2021-04-01 15:40:00,482.16,482.98,482.12,482.87,38715.0,482.16,482.98,482.12,482.87,38715.0
2021-04-01 15:50:00,482.88,483.89,482.52,483.54,142873.0,482.88,483.89,482.52,483.54,142873.0
2021-04-05 09:30:00,481.4,487.52,480.5,487.45,135459.0,481.4,487.52,480.5,487.45,135459.0
2021-04-05 09:40:00,487.25,489.2,485.67,489.02,52527.0,487.25,489.2,485.67,489.02,52527.0
2021-04-05 09:50:00,489.12,489.28,488.16,488.45,45633.0,489.12,489.28,488.16,488.45,45633.0
2021-04-05 10:00:00,488.73,488.91,487.33,488.24,49679.0,488.73,488.91,487.33,488.24,49679.0
2021-04-05 10:10:00,488.41,489.1,488.07,488.79,74336.0,488.41,489.1,488.07,488.79,74336.0
2021-04-05 10:20:00,488.75,489.27,488.38,489.04,52197.0,488.75,489.27,488.38,489.04,52197.0
2021-04-05 10:30:00,489.12,491.09,488.93,490.56,49685.0,489.12,491.09,488.93,490.56,49685.0
2021-04-05 10:40:00,490.93,492.31,490.56,491.78,37356.0,490.93,492.31,490.56,491.78,37356.0
2021-04-05 10:50:00,491.53,492.0,490.18,490.43,35272.0,491.53,492.0,490.18,490.43,35272.0
2021-04-05 11:00:00,490.6,491.51,490.21,490.82,18007.0,490.6,491.51,490.21,490.82,18007.0
2021-04-05 11:10:00,490.93,491.37,490.57,490.76,19700.0,490.93,491.37,490.57,490.76,19700.0
2021-04-05 11:20:00,490.69,490.7,489.57,490.19,18528.0,490.69,490.7,489.57,490.19,18528.0
2021-04-05 11:30:00,489.98,492.01,489.87,491.76,19114.0,489.98,492.01,489.87,491.76,19114.0
2021-04-05 11:40:00,491.52,491.68,490.84,491.0,27108.0,491.52,491.68,490.84,491.0,27108.0
2021-04-05 11:50:00,491.19,491.42,490.75,491.2,21490.0,491.19,491.42,490.75,491.2,21490.0
2021-04-05 12:00:00,491.2,491.91,491.2,491.79,19895.0,491.2,491.91,491.2,491.79,19895.0
2021-04-05 12:10:00,491.87,492.5,491.73,492.5,33251.0,491.87,492.5,491.73,492.5,33251.0
2021-04-05 12:20:00,492.56,493.16,492.56,493.16,25110.0,492.56,493.16,492.56,493.16,25110.0
2021-04-05 12:30:00,493.16,494.5,493.11,493.99,34160.0,493.16,494.5,493.11,493.99,34160.0
2021-04-05 12:40:00,493.89,494.43,493.86,494.43,24265.0,493.89,494.43,493.86,494.43,24265.0
2021-04-05 12:50:00,494.42,495.48,494.11,495.0,39351.0,494.42,495.48,494.11,495.0,39351.0
2021-04-05 13:00:00,495.0,495.44,494.53,494.92,35235.0,495.0,495.44,494.53,494.92,35235.0
2021-04-05 13:10:00,494.95,495.51,493.83,494.34,29911.0,494.95,495.51,493.83,494.34,29911.0
2021-04-05 13:20:00,494.35,494.69,493.5,494.57,20381.0,494.35,494.69,493.5,494.57,20381.0
2021-04-05 13:30:00,494.5,494.88,494.21,494.21,14389.0,494.5,494.88,494.21,494.21,14389.0
2021-04-05 13:40:00,493.85,494.1,492.88,493.08,18784.0,493.85,494.1,492.88,493.08,18784.0
2021-04-05 13:50:00,493.17,494.04,493.0,494.04,15077.0,493.17,494.04,493.0,494.04,15077.0
2021-04-05 14:00:00,494.08,494.25,493.68,494.12,15399.0,494.08,494.25,493.68,494.12,15399.0
2021-04-05 14:10:00,494.03,494.15,493.22,493.36,14869.0,494.03,494.15,493.22,493.36,14869.0
2021-04-05 14:20:00,493.45,494.14,493.17,493.77,12171.0,493.45,494.14,493.17,493.77,12171.0
2021-04-05 14:30:00,493.87,494.39,493.77,494.39,18676.0,493.87,494.39,493.77,494.39,18676.0
2021-04-05 14:40:00,494.42,494.71,493.6,493.75,27119.0,494.42,494.71,493.6,493.75,27119.0
2021-04-05 14:50:00,493.66,494.2,493.27,493.29,23154.0,493.66,494.2,493.27,493.29,23154.0
2021-04-05 15:00:00,493.33,493.43,492.0,492.19,21300.0,493.33,493.43,492.0,492.19,21300.0
2021-04-05 15:10:00,492.2,493.03,491.92,493.03,23492.0,492.2,493.03,491.92,493.03,23492.0
2021-04-05 15:20:00,492.98,493.47,491.8,491.84,33399.0,492.98,493.47,491.8,491.84,33399.0
2021-04-05 15:30:00,491.78,492.11,491.05,492.11,43460.0,491.78,492.11,491.05,492.11,43460.0
2021-04-05 15:40:00,492.06,493.4,491.41,492.58,52475.0,492.06,493.4,491.41,492.58,52475.0
2021-04-05 15:50:00,492.6,492.85,491.33,491.61,168753.0,492.6,492.85,491.33,491.61,168753.0
2021-04-06 09:30:00,492.32,492.48,487.57,489.29,113900.0,492.32,492.48,487.57,489.29,113900.0
2021-04-06 09:40:00,489.27,491.05,488.92,490.89,30162.0,489.27,491.05,488.92,490.89,30162.0
2021-04-06 09:50:00,490.95,492.57,490.33,492.16,39346.0,490.95,492.57,490.33,492.16,39346.0
2021-04-06 10:00:00,492.22,493.28,491.83,491.95,28305.0,492.22,493.28,491.83,491.95,28305.0
2021-04-06 10:10:00,491.91,492.53,490.99,491.89,35135.0,491.91,492.53,490.99,491.89,35135.0
2021-04-06 10:20:00,491.93,493.33,491.68,492.37,18888.0,491.93,493.33,491.68,492.37,18888.0
2021-04-06 10:30:00,492.34,492.42,490.52,491.3,18282.0,492.34,492.42,490.52,491.3,18282.0
2021-04-06 10:40:00,491.19,492.58,491.19,491.85,17075.0,491.19,492.58,491.19,491.85,17075.0
2021-04-06 10:50:00,491.73,493.19,491.32,492.86,32450.0,491.73,493.19,491.32,492.86,32450.0
2021-04-06 11:00:00,492.74,493.9,492.2,493.71,31842.0,492.74,493.9,492.2,493.71,31842.0
2021-04-06 11:10:00,493.8,495.45,493.8,495.31,23437.0,493.8,495.45,493.8,495.31,23437.0
2021-04-06 11:20:00,495.28,495.59,494.44,494.62,28228.0,495.28,495.59,494.44,494.62,28228.0
2021-04-06 11:30:00,494.51,495.19,493.82,494.95,20568.0,494.51,495.19,493.82,494.95,20568.0
2021-04-06 11:40:00,494.86,495.17,494.28,494.59,21641.0,494.86,495.17,494.28,494.59,21641.0
2021-04-06 11:50:00,494.63,495.2,494.0,495.2,27084.0,494.63,495.2,494.0,495.2,27084.0
2021-04-06 12:00:00,495.29,495.31,494.4,495.0,12882.0,495.29,495.31,494.4,495.0,12882.0
2021-04-06 12:10:00,495.11,495.11,494.34,494.59,20606.0,495.11,495.11,494.34,494.59,20606.0
2021-04-06 12:20:00,494.67,495.06,493.51,493.92,23749.0,494.67,495.06,493.51,493.92,23749.0
2021-04-06 12:30:00,493.76,494.46,493.76,493.86,13058.0,493.76,494.46,493.76,493.86,13058.0
2021-04-06 12:40:00,493.79,494.55,493.39,494.24,10232.0,493.79,494.55,493.39,494.24,10232.0
2021-04-06 12:50:00,493.99,494.36,493.43,493.92,14224.0,493.99,494.36,493.43,493.92,14224.0
2021-04-06 13:00:00,493.95,493.95,492.91,493.1,8504.0,493.95,493.95,492.91,493.1,8504.0
2021-04-06 13:10:00,493.05,493.26,492.34,492.54,12559.0,493.05,493.26,492.34,492.54,12559.0
2021-04-06 13:20:00,492.25,492.46,491.54,491.96,12086.0,492.25,492.46,491.54,491.96,12086.0
2021-04-06 13:30:00,491.82,493.16,491.39,493.06,10198.0,491.82,493.16,491.39,493.06,10198.0
2021-04-06 13:40:00,493.11,493.41,492.85,492.88,10545.0,493.11,493.41,492.85,492.88,10545.0
2021-04-06 13:50:00,492.81,493.44,492.65,493.03,13166.0,492.81,493.44,492.65,493.03,13166.0
2021-04-06 14:00:00,493.3,493.73,492.84,493.49,15912.0,493.3,493.73,492.84,493.49,15912.0
2021-04-06 14:10:00,493.41,494.01,493.22,493.91,15935.0,493.41,494.01,493.22,493.91,15935.0
2021-04-06 14:20:00,493.82,494.4,493.68,493.9,10095.0,493.82,494.4,493.68,493.9,10095.0
2021-04-06 14:30:00,493.99,494.14,492.59,493.08,14554.0,493.99,494.14,492.59,493.08,14554.0
2021-04-06 14:40:00,493.21,493.82,492.84,493.01,14485.0,493.21,493.82,492.84,493.01,14485.0
2021-04-06 14:50:00,492.78,493.57,492.3,492.99,13925.0,492.78,493.57,492.3,492.99,13925.0
2021-04-06 15:00:00,493.18,493.18,491.65,491.82,12556.0,493.18,493.18,491.65,491.82,12556.0
2021-04-06 15:10:00,491.81,492.42,491.68,492.33,15540.0,491.81,492.42,491.68,492.33,15540.0
2021-04-06 15:20:00,492.44,493.0,492.24,492.51,14075.0,492.44,493.0,492.24,492.51,14075.0
2021-04-06 15:30:00,492.69,492.91,492.13,492.26,19615.0,492.69,492.91,492.13,492.26,19615.0
2021-04-06 15:40:00,492.2,492.77,491.83,492.04,36692.0,492.2,492.77,491.83,492.04,36692.0
2021-04-06 15:50:00,491.9,491.9,490.7,491.34,106229.0,491.9,491.9,490.7,491.34,106229.0
2021-04-07 09:30:00,492.98,492.98,487.89,488.0,70953.0,492.98,492.98,487.89,488.0,70953.0
2021-04-07 09:40:00,488.25,491.54,487.93,491.31,17325.0,488.25,491.54,487.93,491.31,17325.0
2021-04-07 09:50:00,491.79,493.0,491.48,492.44,19825.0,491.79,493.0,491.48,492.44,19825.0
2021-04-07 10:00:00,492.08,493.5,491.67,492.87,12449.0,492.08,493.5,491.67,492.87,12449.0
2021-04-07 10:10:00,492.83,493.83,492.7,493.6,13797.0,492.83,493.83,492.7,493.6,13797.0
2021-04-07 10:20:00,493.66,493.8,493.15,493.52,11617.0,493.66,493.8,493.15,493.52,11617.0
2021-04-07 10:30:00,493.56,493.64,492.27,492.81,12015.0,493.56,493.64,492.27,492.81,12015.0
2021-04-07 10:40:00,492.88,493.38,492.65,492.84,26359.0,492.88,493.38,492.65,492.84,26359.0
2021-04-07 10:50:00,492.51,493.0,491.81,492.78,11495.0,492.51,493.0,491.81,492.78,11495.0
2021-04-07 11:00:00,492.79,494.0,492.78,493.85,16170.0,492.79,494.0,492.78,493.85,16170.0
2021-04-07 11:10:00,493.9,494.28,493.66,494.15,10364.0,493.9,494.28,493.66,494.15,10364.0
2021-04-07 11:20:00,494.22,494.64,493.0,493.0,16612.0,494.22,494.64,493.0,493.0,16612.0
2021-04-07 11:30:00,493.24,493.63,492.29,492.29,9965.0,493.24,493.63,492.29,492.29,9965.0
2021-04-07 11:40:00,492.02,492.94,491.78,491.85,42513.0,492.02,492.94,491.78,491.85,42513.0
2021-04-07 11:50:00,491.84,492.82,491.59,492.55,12885.0,491.84,492.82,491.59,492.55,12885.0
2021-04-07 12:00:00,492.49,493.13,492.38,492.72,9723.0,492.49,493.13,492.38,492.72,9723.0
2021-04-07 12:10:00,492.58,492.82,491.33,491.45,8521.0,492.58,492.82,491.33,491.45,8521.0
2021-04-07 12:20:00,491.09,491.97,491.05,491.06,11625.0,491.09,491.97,491.05,491.06,11625.0
2021-04-07 12:30:00,491.06,491.82,490.97,491.61,42162.0,491.06,491.82,490.97,491.61,42162.0
2021-04-07 12:40:00,491.48,491.48,490.4,490.79,11195.0,491.48,491.48,490.4,490.79,11195.0
2021-04-07 12:50:00,490.55,491.07,490.23,490.39,7619.0,490.55,491.07,490.23,490.39,7619.0
2021-04-07 13:00:00,490.35,491.49,490.02,490.84,5500.0,490.35,491.49,490.02,490.84,5500.0
2021-04-07 13:10:00,490.86,491.81,490.86,491.65,8162.0,490.86,491.81,490.86,491.65,8162.0
2021-04-07 13:20:00,491.51,491.58,491.11,491.43,6526.0,491.51,491.58,491.11,491.43,6526.0
2021-04-07 13:30:00,491.41,492.48,491.37,492.19,11380.0,491.41,492.48,491.37,492.19,11380.0
2021-04-07 13:40:00,492.15,492.53,492.02,492.23,6091.0,492.15,492.53,492.02,492.23,6091.0
2021-04-07 13:50:00,492.15,492.89,492.0,492.58,9398.0,492.15,492.89,492.0,492.58,9398.0
2021-04-07 14:00:00,492.61,493.12,492.52,492.92,6278.0,492.61,493.12,492.52,492.92,6278.0
2021-04-07 14:10:00,492.89,493.74,492.67,493.74,9556.0,492.89,493.74,492.67,493.74,9556.0
2021-04-07 14:20:00,493.66,493.77,492.96,493.77,12648.0,493.66,493.77,492.96,493.77,12648.0
2021-04-07 14:30:00,493.73,493.91,493.48,493.85,9124.0,493.73,493.91,493.48,493.85,9124.0
2021-04-07 14:40:00,493.87,494.42,493.87,493.99,12929.0,493.87,494.42,493.87,493.99,12929.0
2021-04-07 14:50:00,494.15,494.41,493.5,493.68,14659.0,494.15,494.41,493.5,493.68,14659.0
2021-04-07 15:00:00,493.8,494.57,493.63,493.92,17177.0,493.8,494.57,493.63,493.92,17177.0
2021-04-07 15:10:00,494.01,494.15,493.53,493.85,13959.0,494.01,494.15,493.53,493.85,13959.0
2021-04-07 15:20:00,493.89,494.39,493.19,493.56,30613.0,493.89,494.39,493.19,493.56,30613.0
2021-04-07 15:30:00,493.58,493.9,493.1,493.84,28962.0,493.58,493.9,493.1,493.84,28962.0
2021-04-07 15:40:00,493.83,494.82,493.7,494.81,29415.0,493.83,494.82,493.7,494.81,29415.0
2021-04-07 15:50:00,494.85,494.85,493.21,493.4,96988.0,494.85,494.85,493.21,493.4,96988.0
2021-04-08 09:30:00,499.86,503.17,498.41,502.53,129599.0,499.86,503.17,498.41,502.53,129599.0
2021-04-08 09:40:00,502.58,504.6,502.23,503.71,56514.0,502.58,504.6,502.23,503.71,56514.0
2021-04-08 09:50:00,503.5,504.47,501.86,501.91,39463.0,503.5,504.47,501.86,501.91,39463.0
2021-04-08 10:00:00,502.02,502.32,500.51,500.52,34067.0,502.02,502.32,500.51,500.52,34067.0
2021-04-08 10:10:00,500.45,501.04,499.82,500.17,32924.0,500.45,501.04,499.82,500.17,32924.0
2021-04-08 10:20:00,500.16,501.81,500.0,500.98,22692.0,500.16,501.81,500.0,500.98,22692.0
2021-04-08 10:30:00,500.99,502.15,500.74,501.5,23279.0,500.99,502.15,500.74,501.5,23279.0
2021-04-08 10:40:00,501.49,502.76,501.49,501.75,27669.0,501.49,502.76,501.49,501.75,27669.0
2021-04-08 10:50:00,501.82,502.41,500.99,502.09,20484.0,501.82,502.41,500.99,502.09,20484.0
2021-04-08 11:00:00,502.1,502.87,501.68,502.19,20018.0,502.1,502.87,501.68,502.19,20018.0
2021-04-08 11:10:00,502.32,502.32,500.78,501.19,20804.0,502.32,502.32,500.78,501.19,20804.0
2021-04-08 11:20:00,501.45,503.05,501.13,502.46,29680.0,501.45,503.05,501.13,502.46,29680.0
2021-04-08 11:30:00,502.48,502.55,500.94,501.17,18455.0,502.48,502.55,500.94,501.17,18455.0
2021-04-08 11:40:00,501.18,501.38,500.44,501.37,18512.0,501.18,501.38,500.44,501.37,18512.0
2021-04-08 11:50:00,501.48,501.63,500.84,500.84,15305.0,501.48,501.63,500.84,500.84,15305.0
2021-04-08 12:00:00,500.74,500.85,500.16,500.2,17759.0,500.74,500.85,500.16,500.2,17759.0
2021-04-08 12:10:00,500.2,500.83,499.85,500.83,17438.0,500.2,500.83,499.85,500.83,17438.0
2021-04-08 12:20:00,500.75,500.89,499.8,499.89,33403.0,500.75,500.89,499.8,499.89,33403.0
2021-04-08 12:30:00,499.98,500.08,499.04,499.33,20509.0,499.98,500.08,499.04,499.33,20509.0
2021-04-08 12:40:00,499.34,499.38,498.16,498.3,16717.0,499.34,499.38,498.16,498.3,16717.0
2021-04-08 12:50:00,498.22,499.19,498.14,498.86,16792.0,498.22,499.19,498.14,498.86,16792.0
2021-04-08 13:00:00,498.77,499.62,498.68,499.33,10028.0,498.77,499.62,498.68,499.33,10028.0
2021-04-08 13:10:00,499.18,499.33,498.44,498.5,11339.0,499.18,499.33,498.44,498.5,11339.0
2021-04-08 13:20:00,498.52,498.92,498.39,498.92,16682.0,498.52,498.92,498.39,498.92,16682.0
2021-04-08 13:30:00,499.02,499.96,499.02,499.71,7720.0,499.02,499.96,499.02,499.71,7720.0
2021-04-08 13:40:00,499.75,499.83,499.3,499.37,8417.0,499.75,499.83,499.3,499.37,8417.0
2021-04-08 13:50:00,499.39,499.88,499.36,499.78,4761.0,499.39,499.88,499.36,499.78,4761.0
2021-04-08 14:00:00,499.95,499.95,499.66,499.84,6571.0,499.95,499.95,499.66,499.84,6571.0
2021-04-08 14:10:00,499.79,500.93,499.72,500.81,11508.0,499.79,500.93,499.72,500.81,11508.0
2021-04-08 14:20:00,500.85,501.33,500.75,501.22,9294.0,500.85,501.33,500.75,501.22,9294.0
2021-04-08 14:30:00,501.19,501.25,500.45,500.87,12841.0,501.19,501.25,500.45,500.87,12841.0
2021-04-08 14:40:00,500.76,500.88,500.33,500.75,15266.0,500.76,500.88,500.33,500.75,15266.0
2021-04-08 14:50:00,500.64,500.64,500.1,500.52,11349.0,500.64,500.64,500.1,500.52,11349.0
2021-04-08 15:00:00,500.39,500.39,499.7,499.94,12105.0,500.39,500.39,499.7,499.94,12105.0
2021-04-08 15:10:00,499.96,500.29,499.56,499.93,18584.0,499.96,500.29,499.56,499.93,18584.0
2021-04-08 15:20:00,499.9,500.01,499.2,499.46,22371.0,499.9,500.01,499.2,499.46,22371.0
2021-04-08 15:30:00,499.6,499.67,499.09,499.5,43417.0,499.6,499.67,499.09,499.5,43417.0
2021-04-08 15:40:00,499.56,500.29,498.84,499.15,47855.0,499.56,500.29,498.84,499.15,47855.0
2021-04-08 15:50:00,498.84,500.26,498.31,499.86,94302.0,498.84,500.26,498.31,499.86,94302.0
2021-04-09 09:30:00,498.37,498.57,492.6,495.17,90727.0,498.37,498.57,492.6,495.17,90727.0
2021-04-09 09:40:00,495.45,497.93,494.92,497.93,21059.0,495.45,497.93,494.92,497.93,21059.0
2021-04-09 09:50:00,497.84,499.48,497.53,499.21,23045.0,497.84,499.48,497.53,499.21,23045.0
2021-04-09 10:00:00,499.44,501.53,499.11,501.38,29295.0,499.44,501.53,499.11,501.38,29295.0
2021-04-09 10:10:00,501.3,501.3,499.27,500.23,25082.0,501.3,501.3,499.27,500.23,25082.0
2021-04-09 10:20:00,500.31,500.5,498.28,498.43,25356.0,500.31,500.5,498.28,498.43,25356.0
2021-04-09 10:30:00,498.35,500.12,498.07,498.95,23792.0,498.35,500.12,498.07,498.95,23792.0
2021-04-09 10:40:00,498.68,499.67,498.68,499.67,15602.0,498.68,499.67,498.68,499.67,15602.0
2021-04-09 10:50:00,499.75,499.82,499.09,499.25,18699.0,499.75,499.82,499.09,499.25,18699.0
2021-04-09 11:00:00,499.43,500.0,499.0,499.8,35399.0,499.43,500.0,499.0,499.8,35399.0
2021-04-09 11:10:00,499.94,499.97,498.98,499.43,16241.0,499.94,499.97,498.98,499.43,16241.0
2021-04-09 11:20:00,499.63,500.18,499.5,499.72,21346.0,499.63,500.18,499.5,499.72,21346.0
2021-04-09 11:30:00,499.65,500.62,499.35,500.16,11781.0,499.65,500.62,499.35,500.16,11781.0
2021-04-09 11:40:00,500.16,500.56,499.51,500.07,11701.0,500.16,500.56,499.51,500.07,11701.0
2021-04-09 11:50:00,500.25,501.05,500.19,500.99,26334.0,500.25,501.05,500.19,500.99,26334.0
2021-04-09 12:00:00,501.01,501.5,500.47,501.34,21767.0,501.01,501.5,500.47,501.34,21767.0
2021-04-09 12:10:00,501.31,501.32,500.86,501.06,9834.0,501.31,501.32,500.86,501.06,9834.0
2021-04-09 12:20:00,501.12,502.03,501.12,501.56,15208.0,501.12,502.03,501.12,501.56,15208.0
2021-04-09 12:30:00,501.72,501.81,501.05,501.05,9543.0,501.72,501.81,501.05,501.05,9543.0
2021-04-09 12:40:00,501.03,501.36,500.97,501.1,8445.0,501.03,501.36,500.97,501.1,8445.0
2021-04-09 12:50:00,501.32,501.58,501.05,501.3,12339.0,501.32,501.58,501.05,501.3,12339.0
2021-04-09 13:00:00,501.42,501.86,501.33,501.51,6785.0,501.42,501.86,501.33,501.51,6785.0
2021-04-09 13:10:00,501.42,501.73,501.05,501.73,8494.0,501.42,501.73,501.05,501.73,8494.0
2021-04-09 13:20:00,501.63,502.0,501.28,501.59,17782.0,501.63,502.0,501.28,501.59,17782.0
2021-04-09 13:30:00,501.38,501.92,501.3,501.88,10205.0,501.38,501.92,501.3,501.88,10205.0
2021-04-09 13:40:00,501.92,501.99,501.45,501.66,11171.0,501.92,501.99,501.45,501.66,11171.0
2021-04-09 13:50:00,501.75,501.75,501.18,501.47,9315.0,501.75,501.75,501.18,501.47,9315.0
2021-04-09 14:00:00,501.5,501.92,501.32,501.83,9488.0,501.5,501.92,501.32,501.83,9488.0
2021-04-09 14:10:00,501.59,501.83,501.34,501.75,9563.0,501.59,501.83,501.34,501.75,9563.0
2021-04-09 14:20:00,501.7,501.74,501.11,501.33,8543.0,501.7,501.74,501.11,501.33,8543.0
2021-04-09 14:30:00,501.23,501.27,500.92,501.03,8621.0,501.23,501.27,500.92,501.03,8621.0
2021-04-09 14:40:00,501.15,501.25,500.95,501.13,10309.0,501.15,501.25,500.95,501.13,10309.0
2021-04-09 14:50:00,501.11,501.44,500.95,500.97,16486.0,501.11,501.44,500.95,500.97,16486.0
2021-04-09 15:00:00,500.97,501.44,500.94,501.16,13357.0,500.97,501.44,500.94,501.16,13357.0
2021-04-09 15:10:00,501.1,501.75,501.08,501.67,13606.0,501.1,501.75,501.08,501.67,13606.0
2021-04-09 15:20:00,501.67,502.36,501.65,502.17,28101.0,501.67,502.36,501.65,502.17,28101.0
2021-04-09 15:30:00,502.26,503.25,502.1,502.93,56518.0,502.26,503.25,502.1,502.93,56518.0
2021-04-09 15:40:00,502.85,503.1,502.24,503.05,42586.0,502.85,503.1,502.24,503.05,42586.0
2021-04-09 15:50:00,503.1,504.44,503.09,503.96,154095.0,503.1,504.44,503.09,503.96,154095.0
2021-04-12 09:30:00,499.5,502.2,499.29,501.67,92534.0,499.5,502.2,499.29,501.67,92534.0
2021-04-12 09:40:00,501.67,501.67,499.43,499.43,19830.0,501.67,501.67,499.43,499.43,19830.0
2021-04-12 09:50:00,499.34,499.63,498.44,499.61,30956.0,499.34,499.63,498.44,499.61,30956.0
2021-04-12 10:00:00,499.52,500.42,499.2,499.97,27429.0,499.52,500.42,499.2,499.97,27429.0
2021-04-12 10:10:00,499.76,502.21,499.63,502.08,19492.0,499.76,502.21,499.63,502.08,19492.0
2021-04-12 10:20:00,502.18,502.18,500.7,500.89,22977.0,502.18,502.18,500.7,500.89,22977.0
2021-04-12 10:30:00,500.81,501.24,500.0,500.95,36491.0,500.81,501.24,500.0,500.95,36491.0
2021-04-12 10:40:00,500.99,502.5,500.46,502.25,20163.0,500.99,502.5,500.46,502.25,20163.0
2021-04-12 10:50:00,502.19,502.76,502.04,502.38,19943.0,502.19,502.76,502.04,502.38,19943.0
2021-04-12 11:00:00,502.46,503.78,502.45,503.17,15056.0,502.46,503.78,502.45,503.17,15056.0
2021-04-12 11:10:00,502.87,503.28,502.58,503.13,8796.0,502.87,503.28,502.58,503.13,8796.0
2021-04-12 11:20:00,503.25,503.27,502.44,502.87,9735.0,503.25,503.27,502.44,502.87,9735.0
2021-04-12 11:30:00,502.98,502.98,502.25,502.31,10565.0,502.98,502.98,502.25,502.31,10565.0
2021-04-12 11:40:00,502.28,502.98,502.19,502.6,12140.0,502.28,502.98,502.19,502.6,12140.0
2021-04-12 11:50:00,502.53,503.57,502.51,503.5,8373.0,502.53,503.57,502.51,503.5,8373.0
2021-04-12 12:00:00,503.54,503.92,503.52,503.62,6761.0,503.54,503.92,503.52,503.62,6761.0
2021-04-12 12:10:00,503.63,503.97,503.36,503.67,10688.0,503.63,503.97,503.36,503.67,10688.0
2021-04-12 12:20:00,503.78,505.38,503.78,505.27,32055.0,503.78,505.38,503.78,505.27,32055.0
2021-04-12 12:30:00,505.31,505.89,505.13,505.26,15873.0,505.31,505.89,505.13,505.26,15873.0
2021-04-12 12:40:00,505.41,505.57,505.01,505.26,10827.0,505.41,505.57,505.01,505.26,10827.0
2021-04-12 12:50:00,505.21,505.85,504.97,505.85,11948.0,505.21,505.85,504.97,505.85,11948.0
2021-04-12 13:00:00,505.75,506.11,505.68,506.04,13816.0,505.75,506.11,505.68,506.04,13816.0
2021-04-12 13:10:00,506.08,506.17,505.15,505.43,12633.0,506.08,506.17,505.15,505.43,12633.0
2021-04-12 13:20:00,505.49,505.54,505.12,505.39,5676.0,505.49,505.54,505.12,505.39,5676.0
2021-04-12 13:30:00,505.26,505.61,504.89,505.08,9143.0,505.26,505.61,504.89,505.08,9143.0
2021-04-12 13:40:00,505.02,505.08,504.26,504.49,11617.0,505.02,505.08,504.26,504.49,11617.0
2021-04-12 13:50:00,504.41,504.66,504.14,504.24,7570.0,504.41,504.66,504.14,504.24,7570.0
2021-04-12 14:00:00,504.38,505.3,504.28,505.24,9290.0,504.38,505.3,504.28,505.24,9290.0
2021-04-12 14:10:00,505.13,505.22,504.62,504.71,13734.0,505.13,505.22,504.62,504.71,13734.0
2021-04-12 14:20:00,504.79,504.84,504.18,504.56,7981.0,504.79,504.84,504.18,504.56,7981.0
2021-04-12 14:30:00,504.51,504.71,504.09,504.09,9751.0,504.51,504.71,504.09,504.09,9751.0
2021-04-12 14:40:00,504.15,504.34,503.71,504.27,11897.0,504.15,504.34,503.71,504.27,11897.0
2021-04-12 14:50:00,504.23,504.28,503.45,504.28,12005.0,504.23,504.28,503.45,504.28,12005.0
2021-04-12 15:00:00,504.16,504.47,503.65,504.31,13054.0,504.16,504.47,503.65,504.31,13054.0
2021-04-12 15:10:00,504.51,504.66,503.57,504.27,16611.0,504.51,504.66,503.57,504.27,16611.0
2021-04-12 15:20:00,504.26,504.8,504.08,504.29,18483.0,504.26,504.8,504.08,504.29,18483.0
2021-04-12 15:30:00,504.18,505.07,503.97,505.07,29184.0,504.18,505.07,503.97,505.07,29184.0
2021-04-12 15:40:00,505.06,506.39,505.06,506.35,38770.0,505.06,506.39,505.06,506.35,38770.0
2021-04-12 15:50:00,506.3,506.94,505.91,506.05,85954.0,506.3,506.94,505.91,506.05,85954.0
2021-04-13 09:30:00,506.67,515.7,506.67,515.62,147107.0,506.67,515.7,506.67,515.62,147107.0
2021-04-13 09:40:00,515.67,516.0,513.87,514.83,33734.0,515.67,516.0,513.87,514.83,33734.0
2021-04-13 09:50:00,514.54,517.27,514.5,516.84,35087.0,514.54,517.27,514.5,516.84,35087.0
2021-04-13 10:00:00,517.04,517.04,514.59,515.11,38124.0,517.04,517.04,514.59,515.11,38124.0
2021-04-13 10:10:00,515.16,515.4,513.21,513.36,47706.0,515.16,515.4,513.21,513.36,47706.0
2021-04-13 10:20:00,513.13,513.28,512.18,513.28,39156.0,513.13,513.28,512.18,513.28,39156.0
2021-04-13 10:30:00,513.08,514.3,512.33,513.24,38943.0,513.08,514.3,512.33,513.24,38943.0
2021-04-13 10:40:00,513.73,514.18,513.16,513.39,19376.0,513.73,514.18,513.16,513.39,19376.0
2021-04-13 10:50:00,513.51,513.52,511.63,512.54,21429.0,513.51,513.52,511.63,512.54,21429.0
2021-04-13 11:00:00,512.42,512.87,511.78,512.67,11865.0,512.42,512.87,511.78,512.67,11865.0
2021-04-13 11:10:00,512.58,512.58,510.72,511.51,13287.0,512.58,512.58,510.72,511.51,13287.0
2021-04-13 11:20:00,511.45,512.07,511.16,511.52,16478.0,511.45,512.07,511.16,511.52,16478.0
2021-04-13 11:30:00,511.42,511.78,510.3,511.28,11312.0,511.42,511.78,510.3,511.28,11312.0
2021-04-13 11:40:00,511.68,511.92,510.96,511.0,10894.0,511.68,511.92,510.96,511.0,10894.0
2021-04-13 11:50:00,511.12,511.2,510.3,510.82,31226.0,511.12,511.2,510.3,510.82,31226.0
2021-04-13 12:00:00,510.86,511.27,510.71,511.02,11606.0,510.86,511.27,510.71,511.02,11606.0
2021-04-13 12:10:00,511.28,511.63,511.03,511.41,10858.0,511.28,511.63,511.03,511.41,10858.0
2021-04-13 12:20:00,511.39,512.08,511.27,511.97,8764.0,511.39,512.08,511.27,511.97,8764.0
2021-04-13 12:30:00,511.81,511.98,511.43,511.96,7922.0,511.81,511.98,511.43,511.96,7922.0
2021-04-13 12:40:00,511.86,511.92,511.37,511.47,8419.0,511.86,511.92,511.37,511.47,8419.0
2021-04-13 12:50:00,511.53,512.17,511.22,511.71,10161.0,511.53,512.17,511.22,511.71,10161.0
2021-04-13 13:00:00,511.75,512.79,511.68,512.77,13001.0,511.75,512.79,511.68,512.77,13001.0
2021-04-13 13:10:00,512.93,513.67,512.71,513.47,17448.0,512.93,513.67,512.71,513.47,17448.0
2021-04-13 13:20:00,513.47,513.9,513.39,513.53,9958.0,513.47,513.9,513.39,513.53,9958.0
2021-04-13 13:30:00,513.57,514.11,513.37,513.7,11906.0,513.57,514.11,513.37,513.7,11906.0
2021-04-13 13:40:00,513.69,514.31,513.69,513.98,9653.0,513.69,514.31,513.69,513.98,9653.0
2021-04-13 13:50:00,513.76,513.79,512.87,512.87,18038.0,513.76,513.79,512.87,512.87,18038.0
2021-04-13 14:00:00,512.87,513.09,512.58,512.91,6509.0,512.87,513.09,512.58,512.91,6509.0
2021-04-13 14:10:00,512.9,513.32,512.79,513.03,7424.0,512.9,513.32,512.79,513.03,7424.0
2021-04-13 14:20:00,513.0,513.34,512.83,513.34,8047.0,513.0,513.34,512.83,513.34,8047.0
2021-04-13 14:30:00,513.27,513.89,513.25,513.61,7969.0,513.27,513.89,513.25,513.61,7969.0
2021-04-13 14:40:00,513.75,514.33,513.62,514.33,9018.0,513.75,514.33,513.62,514.33,9018.0
2021-04-13 14:50:00,514.31,515.07,514.24,515.07,14648.0,514.31,515.07,514.24,515.07,14648.0
2021-04-13 15:00:00,515.01,515.15,514.1,514.49,31308.0,515.01,515.15,514.1,514.49,31308.0
2021-04-13 15:10:00,514.42,515.09,514.34,514.98,15369.0,514.42,515.09,514.34,514.98,15369.0
2021-04-13 15:20:00,514.85,515.56,514.81,515.29,20822.0,514.85,515.56,514.81,515.29,20822.0
2021-04-13 15:30:00,515.33,515.59,514.87,514.91,25914.0,515.33,515.59,514.87,514.91,25914.0
2021-04-13 15:40:00,514.94,515.08,514.6,514.88,26736.0,514.94,515.08,514.6,514.88,26736.0
2021-04-13 15:50:00,514.93,515.0,514.14,514.85,68197.0,514.93,515.0,514.14,514.85,68197.0
2021-04-14 09:30:00,514.0,514.3,511.49,513.46,79953.0,514.0,514.3,511.49,513.46,79953.0
2021-04-14 09:40:00,513.46,515.65,512.98,515.53,29237.0,513.46,515.65,512.98,515.53,29237.0
2021-04-14 09:50:00,515.37,517.07,515.0,517.03,39926.0,515.37,517.07,515.0,517.03,39926.0
2021-04-14 10:00:00,516.88,517.78,516.13,517.42,29241.0,516.88,517.78,516.13,517.42,29241.0
2021-04-14 10:10:00,517.51,517.63,516.05,516.49,32329.0,517.51,517.63,516.05,516.49,32329.0
2021-04-14 10:20:00,516.68,516.98,515.74,516.31,29714.0,516.68,516.98,515.74,516.31,29714.0
2021-04-14 10:30:00,516.29,517.1,515.5,515.5,12405.0,516.29,517.1,515.5,515.5,12405.0
2021-04-14 10:40:00,515.08,515.53,514.45,515.21,8929.0,515.08,515.53,514.45,515.21,8929.0
2021-04-14 10:50:00,515.21,515.35,513.44,513.48,8107.0,515.21,515.35,513.44,513.48,8107.0
2021-04-14 11:00:00,513.44,514.0,512.95,512.95,14802.0,513.44,514.0,512.95,512.95,14802.0
2021-04-14 11:10:00,512.97,513.14,511.74,511.78,12675.0,512.97,513.14,511.74,511.78,12675.0
2021-04-14 11:20:00,511.81,511.92,510.09,510.18,19666.0,511.81,511.92,510.09,510.18,19666.0
2021-04-14 11:30:00,510.23,510.51,509.59,510.51,54986.0,510.23,510.51,509.59,510.51,54986.0
2021-04-14 11:40:00,510.48,512.15,510.47,511.85,13487.0,510.48,512.15,510.47,511.85,13487.0
2021-04-14 11:50:00,511.81,512.53,511.47,512.35,14048.0,511.81,512.53,511.47,512.35,14048.0
2021-04-14 12:00:00,512.38,512.39,510.69,512.39,10213.0,512.38,512.39,510.69,512.39,10213.0
2021-04-14 12:10:00,512.27,512.38,511.71,512.03,15074.0,512.27,512.38,511.71,512.03,15074.0
2021-04-14 12:20:00,512.15,512.63,511.37,511.51,9855.0,512.15,512.63,511.37,511.51,9855.0
2021-04-14 12:30:00,511.7,513.0,511.56,512.57,8010.0,511.7,513.0,511.56,512.57,8010.0
2021-04-14 12:40:00,512.41,513.0,512.08,512.42,8351.0,512.41,513.0,512.08,512.42,8351.0
2021-04-14 12:50:00,512.52,513.1,512.45,513.1,6118.0,512.52,513.1,512.45,513.1,6118.0
2021-04-14 13:00:00,513.04,513.05,512.41,512.77,9041.0,513.04,513.05,512.41,512.77,9041.0
2021-04-14 13:10:00,512.76,513.32,512.68,512.73,9598.0,512.76,513.32,512.68,512.73,9598.0
2021-04-14 13:20:00,512.75,512.94,512.39,512.64,8818.0,512.75,512.94,512.39,512.64,8818.0
2021-04-14 13:30:00,512.7,512.7,511.5,512.05,9272.0,512.7,512.7,511.5,512.05,9272.0
2021-04-14 13:40:00,511.91,512.35,511.76,512.03,9254.0,511.91,512.35,511.76,512.03,9254.0
2021-04-14 13:50:00,512.03,512.16,510.69,510.74,8361.0,512.03,512.16,510.69,510.74,8361.0
2021-04-14 14:00:00,510.4,510.63,509.71,509.98,16744.0,510.4,510.63,509.71,509.98,16744.0
2021-04-14 14:10:00,509.86,510.92,509.77,510.78,12857.0,509.86,510.92,509.77,510.78,12857.0
2021-04-14 14:20:00,510.93,512.0,510.9,511.8,10443.0,510.93,512.0,510.9,511.8,10443.0
2021-04-14 14:30:00,511.88,512.35,511.25,511.3,12416.0,511.88,512.35,511.25,511.3,12416.0
2021-04-14 14:40:00,511.41,511.84,510.32,510.32,12097.0,511.41,511.84,510.32,510.32,12097.0
2021-04-14 14:50:00,510.48,510.54,509.41,509.97,19875.0,510.48,510.54,509.41,509.97,19875.0
2021-04-14 15:00:00,509.92,510.52,509.13,509.5,17186.0,509.92,510.52,509.13,509.5,17186.0
2021-04-14 15:10:00,509.75,511.23,509.66,510.61,19112.0,509.75,511.23,509.66,510.61,19112.0
2021-04-14 15:20:00,510.71,511.06,510.44,511.06,15703.0,510.71,511.06,510.44,511.06,15703.0
2021-04-14 15:30:00,511.04,511.47,510.04,510.42,20913.0,511.04,511.47,510.04,510.42,20913.0
2021-04-14 15:40:00,510.4,510.53,509.57,509.77,22213.0,510.4,510.53,509.57,509.77,22213.0
2021-04-14 15:50:00,509.59,511.29,509.59,510.95,95151.0,509.59,511.29,509.59,510.95,95151.0
2021-04-15 09:30:00,515.67,518.87,515.1,518.51,75765.0,515.67,518.87,515.1,518.51,75765.0
2021-04-15 09:40:00,518.71,519.38,517.68,518.66,21451.0,518.71,519.38,517.68,518.66,21451.0
2021-04-15 09:50:00,518.79,519.8,518.4,518.41,19232.0,518.79,519.8,518.4,518.41,19232.0
2021-04-15 10:00:00,518.63,519.24,517.53,518.73,15799.0,518.63,519.24,517.53,518.73,15799.0
2021-04-15 10:10:00,518.74,521.5,518.64,521.2,102275.0,518.74,521.5,518.64,521.2,102275.0
2021-04-15 10:20:00,521.28,522.1,521.02,522.1,24903.0,521.28,522.1,521.02,522.1,24903.0
2021-04-15 10:30:00,522.06,523.1,521.92,522.35,32979.0,522.06,523.1,521.92,522.35,32979.0
2021-04-15 10:40:00,522.4,522.69,521.55,521.94,26978.0,522.4,522.69,521.55,521.94,26978.0
2021-04-15 10:50:00,521.89,522.6,521.6,522.16,33976.0,521.89,522.6,521.6,522.16,33976.0
2021-04-15 11:00:00,522.18,523.83,522.18,523.4,32230.0,522.18,523.83,522.18,523.4,32230.0
2021-04-15 11:10:00,523.44,523.58,522.64,523.05,18076.0,523.44,523.58,522.64,523.05,18076.0
2021-04-15 11:20:00,523.01,523.16,522.37,522.97,16111.0,523.01,523.16,522.37,522.97,16111.0
2021-04-15 11:30:00,523.01,523.64,522.71,522.87,18934.0,523.01,523.64,522.71,522.87,18934.0
2021-04-15 11:40:00,522.7,522.75,521.26,521.78,32540.0,522.7,522.75,521.26,521.78,32540.0
2021-04-15 11:50:00,521.91,522.3,521.11,521.41,12487.0,521.91,522.3,521.11,521.41,12487.0
2021-04-15 12:00:00,521.42,521.55,520.56,521.36,15864.0,521.42,521.55,520.56,521.36,15864.0
2021-04-15 12:10:00,521.29,522.2,521.09,522.18,10531.0,521.29,522.2,521.09,522.18,10531.0
2021-04-15 12:20:00,522.13,523.53,522.13,522.67,21878.0,522.13,523.53,522.13,522.67,21878.0
2021-04-15 12:30:00,522.71,524.09,522.69,524.07,22754.0,522.71,524.09,522.69,524.07,22754.0
2021-04-15 12:40:00,524.22,524.23,523.57,523.68,18116.0,524.22,524.23,523.57,523.68,18116.0
2021-04-15 12:50:00,523.79,524.02,523.52,523.95,12416.0,523.79,524.02,523.52,523.95,12416.0
2021-04-15 13:00:00,523.94,523.98,522.63,522.65,14645.0,523.94,523.98,522.63,522.65,14645.0
2021-04-15 13:10:00,522.66,523.43,522.66,523.21,9812.0,522.66,523.43,522.66,523.21,9812.0
2021-04-15 13:20:00,523.29,523.78,522.95,523.75,9575.0,523.29,523.78,522.95,523.75,9575.0
2021-04-15 13:30:00,523.67,524.4,523.66,524.26,16028.0,523.67,524.4,523.66,524.26,16028.0
2021-04-15 13:40:00,524.17,524.59,524.11,524.34,12736.0,524.17,524.59,524.11,524.34,12736.0
2021-04-15 13:50:00,524.24,524.47,523.95,524.03,8613.0,524.24,524.47,523.95,524.03,8613.0
2021-04-15 14:00:00,524.03,524.21,523.51,523.58,11714.0,524.03,524.21,523.51,523.58,11714.0
2021-04-15 14:10:00,523.83,523.84,522.66,523.43,19513.0,523.83,523.84,522.66,523.43,19513.0
2021-04-15 14:20:00,523.43,523.83,523.25,523.5,12905.0,523.43,523.83,523.25,523.5,12905.0
2021-04-15 14:30:00,523.55,523.86,522.85,523.47,11418.0,523.55,523.86,522.85,523.47,11418.0
2021-04-15 14:40:00,523.28,523.52,522.75,523.0,16152.0,523.28,523.52,522.75,523.0,16152.0
2021-04-15 14:50:00,523.06,523.56,523.06,523.32,10278.0,523.06,523.56,523.06,523.32,10278.0
2021-04-15 15:00:00,523.42,523.42,522.23,522.31,13791.0,523.42,523.42,522.23,522.31,13791.0
2021-04-15 15:10:00,522.37,522.56,521.8,522.41,14520.0,522.37,522.56,521.8,522.41,14520.0
2021-04-15 15:20:00,522.38,522.45,521.36,521.42,33091.0,522.38,522.45,521.36,521.42,33091.0
2021-04-15 15:30:00,521.55,522.96,521.54,522.8,32751.0,521.55,522.96,521.54,522.8,32751.0
2021-04-15 15:40:00,522.79,523.71,522.34,522.82,45039.0,522.79,523.71,522.34,522.82,45039.0
2021-04-15 15:50:00,522.97,524.0,522.62,523.25,90083.0,522.97,524.0,522.62,523.25,90083.0
2021-04-16 09:30:00,522.55,524.21,518.55,521.39,171697.0,522.55,524.21,518.55,521.39,171697.0
2021-04-16 09:40:00,521.42,521.52,519.1,519.87,29324.0,521.42,521.52,519.1,519.87,29324.0
2021-04-16 09:50:00,520.01,520.05,519.33,519.78,24068.0,520.01,520.05,519.33,519.78,24068.0
2021-04-16 10:00:00,519.78,522.63,519.4,522.19,28283.0,519.78,522.63,519.4,522.19,28283.0
2021-04-16 10:10:00,522.24,523.0,521.7,522.56,19773.0,522.24,523.0,521.7,522.56,19773.0
2021-04-16 10:20:00,522.66,523.0,520.8,520.9,18852.0,522.66,523.0,520.8,520.9,18852.0
2021-04-16 10:30:00,521.1,521.1,519.54,519.66,13667.0,521.1,521.1,519.54,519.66,13667.0
2021-04-16 10:40:00,519.67,520.88,519.19,520.88,22064.0,519.67,520.88,519.19,520.88,22064.0
2021-04-16 10:50:00,521.0,521.68,520.41,520.83,28144.0,521.0,521.68,520.41,520.83,28144.0
2021-04-16 11:00:00,520.92,521.5,519.62,521.39,35081.0,520.92,521.5,519.62,521.39,35081.0
2021-04-16 11:10:00,521.44,521.94,520.38,521.21,14049.0,521.44,521.94,520.38,521.21,14049.0
2021-04-16 11:20:00,521.34,521.53,520.27,520.29,13825.0,521.34,521.53,520.27,520.29,13825.0
2021-04-16 11:30:00,520.48,521.61,520.46,521.4,11996.0,520.48,521.61,520.46,521.4,11996.0
2021-04-16 11:40:00,521.33,521.69,520.74,521.41,7908.0,521.33,521.69,520.74,521.41,7908.0
2021-04-16 11:50:00,521.39,522.37,521.32,522.37,8169.0,521.39,522.37,521.32,522.37,8169.0
2021-04-16 12:00:00,522.31,522.97,522.13,522.94,12621.0,522.31,522.97,522.13,522.94,12621.0
2021-04-16 12:10:00,522.88,523.33,522.65,523.19,23616.0,522.88,523.33,522.65,523.19,23616.0
2021-04-16 12:20:00,523.14,523.77,523.12,523.73,13289.0,523.14,523.77,523.12,523.73,13289.0
2021-04-16 12:30:00,523.74,523.86,522.9,523.05,8424.0,523.74,523.86,522.9,523.05,8424.0
2021-04-16 12:40:00,522.98,523.03,522.43,522.65,9481.0,522.98,523.03,522.43,522.65,9481.0
2021-04-16 12:50:00,522.55,522.67,522.03,522.67,12619.0,522.55,522.67,522.03,522.67,12619.0
2021-04-16 13:00:00,522.63,523.03,522.53,522.99,8548.0,522.63,523.03,522.53,522.99,8548.0
2021-04-16 13:10:00,522.96,523.07,522.56,522.94,9767.0,522.96,523.07,522.56,522.94,9767.0
2021-04-16 13:20:00,522.99,523.09,522.14,522.35,15016.0,522.99,523.09,522.14,522.35,15016.0
2021-04-16 13:30:00,522.42,522.97,522.3,522.97,9418.0,522.42,522.97,522.3,522.97,9418.0
2021-04-16 13:40:00,522.85,522.85,522.29,522.35,10100.0,522.85,522.85,522.29,522.35,10100.0
2021-04-16 13:50:00,522.31,522.43,522.07,522.14,12251.0,522.31,522.43,522.07,522.14,12251.0
2021-04-16 14:00:00,522.27,523.33,522.27,523.26,7464.0,522.27,523.33,522.27,523.26,7464.0
2021-04-16 14:10:00,523.35,523.39,522.93,523.28,7895.0,523.35,523.39,522.93,523.28,7895.0
2021-04-16 14:20:00,523.17,523.28,522.87,523.26,7254.0,523.17,523.28,522.87,523.26,7254.0
2021-04-16 14:30:00,523.32,523.62,523.25,523.54,8868.0,523.32,523.62,523.25,523.54,8868.0
2021-04-16 14:40:00,523.62,523.73,523.39,523.58,11159.0,523.62,523.73,523.39,523.58,11159.0
2021-04-16 14:50:00,523.64,523.95,523.47,523.92,18764.0,523.64,523.95,523.47,523.92,18764.0
2021-04-16 15:00:00,523.83,524.19,523.36,523.48,14223.0,523.83,524.19,523.36,523.48,14223.0
2021-04-16 15:10:00,523.5,524.22,523.35,523.92,13042.0,523.5,524.22,523.35,523.92,13042.0
2021-04-16 15:20:00,523.95,524.2,523.48,523.78,18700.0,523.95,524.2,523.48,523.78,18700.0
2021-04-16 15:30:00,523.85,524.66,523.71,524.66,23467.0,523.85,524.66,523.71,524.66,23467.0
2021-04-16 15:40:00,524.65,524.84,523.9,524.24,35434.0,524.65,524.84,523.9,524.24,35434.0
2021-04-16 15:50:00,524.38,525.44,524.16,524.92,175275.0,524.38,525.44,524.16,524.92,175275.0
2021-04-19 09:30:00,523.13,524.0,521.46,522.39,70505.0,523.13,524.0,521.46,522.39,70505.0
2021-04-19 09:40:00,522.73,522.87,520.15,520.67,17921.0,522.73,522.87,520.15,520.67,17921.0
2021-04-19 09:50:00,520.68,521.57,520.51,520.99,16611.0,520.68,521.57,520.51,520.99,16611.0
2021-04-19 10:00:00,520.91,521.34,517.2,518.0,52448.0,520.91,521.34,517.2,518.0,52448.0
2021-04-19 10:10:00,518.1,519.68,517.0,519.15,41903.0,518.1,519.68,517.0,519.15,41903.0
2021-04-19 10:20:00,519.21,520.58,518.63,519.92,14847.0,519.21,520.58,518.63,519.92,14847.0
2021-04-19 10:30:00,519.95,520.45,519.0,519.5,10801.0,519.95,520.45,519.0,519.5,10801.0
2021-04-19 10:40:00,519.61,519.71,517.28,517.62,14050.0,519.61,519.71,517.28,517.62,14050.0
2021-04-19 10:50:00,517.73,520.06,517.61,520.05,20369.0,517.73,520.06,517.61,520.05,20369.0
2021-04-19 11:00:00,520.0,520.24,518.6,519.78,17153.0,520.0,520.24,518.6,519.78,17153.0
2021-04-19 11:10:00,519.43,519.84,519.05,519.7,7213.0,519.43,519.84,519.05,519.7,7213.0
2021-04-19 11:20:00,519.5,519.52,517.57,517.66,17263.0,519.5,519.52,517.57,517.66,17263.0
2021-04-19 11:30:00,517.71,517.72,515.84,516.42,39472.0,517.71,517.72,515.84,516.42,39472.0
2021-04-19 11:40:00,516.57,516.99,515.58,516.2,23294.0,516.57,516.99,515.58,516.2,23294.0
2021-04-19 11:50:00,516.32,517.37,515.64,516.0,29281.0,516.32,517.37,515.64,516.0,29281.0
2021-04-19 12:00:00,515.96,516.39,514.66,516.35,24387.0,515.96,516.39,514.66,516.35,24387.0
2021-04-19 12:10:00,516.62,517.55,516.34,517.53,11995.0,516.62,517.55,516.34,517.53,11995.0
2021-04-19 12:20:00,517.69,517.73,515.67,515.84,9746.0,517.69,517.73,515.67,515.84,9746.0
2021-04-19 12:30:00,515.81,515.98,514.73,514.77,13558.0,515.81,515.98,514.73,514.77,13558.0
2021-04-19 12:40:00,514.73,515.41,514.44,515.06,13764.0,514.73,515.41,514.44,515.06,13764.0
2021-04-19 12:50:00,514.89,515.6,514.59,515.39,16260.0,514.89,515.6,514.59,515.39,16260.0
2021-04-19 13:00:00,515.51,516.68,515.51,516.48,8282.0,515.51,516.68,515.51,516.48,8282.0
2021-04-19 13:10:00,516.56,517.7,516.56,517.49,10066.0,516.56,517.7,516.56,517.49,10066.0
2021-04-19 13:20:00,517.5,517.77,516.54,516.9,26830.0,517.5,517.77,516.54,516.9,26830.0
2021-04-19 13:30:00,516.82,518.24,516.71,517.87,13698.0,516.82,518.24,516.71,517.87,13698.0
2021-04-19 13:40:00,517.84,517.93,516.56,517.25,12162.0,517.84,517.93,516.56,517.25,12162.0
2021-04-19 13:50:00,517.3,517.44,516.66,517.15,18634.0,517.3,517.44,516.66,517.15,18634.0
2021-04-19 14:00:00,517.07,517.48,516.0,516.35,5843.0,517.07,517.48,516.0,516.35,5843.0
2021-04-19 14:10:00,516.4,516.95,516.26,516.78,8613.0,516.4,516.95,516.26,516.78,8613.0
2021-04-19 14:20:00,516.85,517.31,516.53,517.01,6212.0,516.85,517.31,516.53,517.01,6212.0
2021-04-19 14:30:00,516.94,517.2,515.66,515.85,16540.0,516.94,517.2,515.66,515.85,16540.0
2021-04-19 14:40:00,515.71,516.67,515.68,516.25,16982.0,515.71,516.67,515.68,516.25,16982.0
2021-04-19 14:50:00,516.21,516.74,515.73,516.74,21629.0,516.21,516.74,515.73,516.74,21629.0
2021-04-19 15:00:00,516.74,516.77,515.82,515.92,14228.0,516.74,516.77,515.82,515.92,14228.0
2021-04-19 15:10:00,515.77,516.25,515.43,515.82,18293.0,515.77,516.25,515.43,515.82,18293.0
2021-04-19 15:20:00,515.88,516.56,515.6,515.91,11372.0,515.88,516.56,515.6,515.91,11372.0
2021-04-19 15:30:00,515.81,516.15,515.28,515.43,28236.0,515.81,516.15,515.28,515.43,28236.0
2021-04-19 15:40:00,515.5,515.79,514.87,515.0,41611.0,515.5,515.79,514.87,515.0,41611.0
2021-04-19 15:50:00,514.87,516.45,514.52,516.17,91699.0,514.87,516.45,514.52,516.17,91699.0
2021-04-20 09:30:00,515.18,516.28,512.19,515.98,62256.0,515.18,516.28,512.19,515.98,62256.0
2021-04-20 09:40:00,516.31,517.29,515.38,515.99,12902.0,516.31,517.29,515.38,515.99,12902.0
2021-04-20 09:50:00,516.03,517.06,514.99,516.0,17909.0,516.03,517.06,514.99,516.0,17909.0
2021-04-20 10:00:00,515.85,516.41,514.78,515.43,13360.0,515.85,516.41,514.78,515.43,13360.0
2021-04-20 10:10:00,515.25,515.65,513.77,515.25,12988.0,515.25,515.65,513.77,515.25,12988.0
2021-04-20 10:20:00,515.2,516.28,514.53,516.0,14546.0,515.2,516.28,514.53,516.0,14546.0
2021-04-20 10:30:00,515.23,515.74,514.82,515.61,12770.0,515.23,515.74,514.82,515.61,12770.0
2021-04-20 10:40:00,515.61,515.61,513.81,514.32,17287.0,515.61,515.61,513.81,514.32,17287.0
2021-04-20 10:50:00,514.27,514.85,512.77,512.9,29121.0,514.27,514.85,512.77,512.9,29121.0
2021-04-20 11:00:00,512.79,513.2,512.34,513.15,17015.0,512.79,513.2,512.34,513.15,17015.0
2021-04-20 11:10:00,513.11,513.18,511.27,511.54,17511.0,513.11,513.18,511.27,511.54,17511.0
2021-04-20 11:20:00,511.35,512.05,510.6,511.47,23718.0,511.35,512.05,510.6,511.47,23718.0
2021-04-20 11:30:00,511.41,512.35,510.81,512.3,33224.0,511.41,512.35,510.81,512.3,33224.0
2021-04-20 11:40:00,512.31,513.34,511.94,513.02,16444.0,512.31,513.34,511.94,513.02,16444.0
2021-04-20 11:50:00,512.92,513.37,512.55,512.55,13548.0,512.92,513.37,512.55,512.55,13548.0
2021-04-20 12:00:00,512.4,513.3,512.25,513.2,12757.0,512.4,513.3,512.25,513.2,12757.0
2021-04-20 12:10:00,513.36,514.02,513.34,513.88,11376.0,513.36,514.02,513.34,513.88,11376.0
2021-04-20 12:20:00,513.96,514.38,513.6,513.6,14244.0,513.96,514.38,513.6,513.6,14244.0
2021-04-20 12:30:00,513.62,514.07,513.29,513.86,5748.0,513.62,514.07,513.29,513.86,5748.0
2021-04-20 12:40:00,513.75,513.76,512.66,512.98,9547.0,513.75,513.76,512.66,512.98,9547.0
2021-04-20 12:50:00,512.84,513.86,512.84,513.82,5445.0,512.84,513.86,512.84,513.82,5445.0
2021-04-20 13:00:00,513.63,514.2,513.38,513.71,7083.0,513.63,514.2,513.38,513.71,7083.0
2021-04-20 13:10:00,513.71,514.04,513.41,514.03,8502.0,513.71,514.04,513.41,514.03,8502.0
2021-04-20 13:20:00,514.05,514.22,512.75,512.88,12373.0,514.05,514.22,512.75,512.88,12373.0
2021-04-20 13:30:00,512.93,514.04,512.84,513.91,11072.0,512.93,514.04,512.84,513.91,11072.0
2021-04-20 13:40:00,513.8,514.36,513.32,514.19,11933.0,513.8,514.36,513.32,514.19,11933.0
2021-04-20 13:50:00,514.08,514.82,513.95,514.51,10802.0,514.08,514.82,513.95,514.51,10802.0
2021-04-20 14:00:00,514.61,515.14,514.31,514.8,12641.0,514.61,515.14,514.31,514.8,12641.0
2021-04-20 14:10:00,514.5,514.8,513.6,513.68,12695.0,514.5,514.8,513.6,513.68,12695.0
2021-04-20 14:20:00,513.88,514.12,513.14,513.14,7944.0,513.88,514.12,513.14,513.14,7944.0
2021-04-20 14:30:00,513.0,513.12,512.33,512.53,6115.0,513.0,513.12,512.33,512.53,6115.0
2021-04-20 14:40:00,512.6,513.35,512.6,513.17,11274.0,512.6,513.35,512.6,513.17,11274.0
2021-04-20 14:50:00,513.11,513.2,512.11,512.31,12056.0,513.11,513.2,512.11,512.31,12056.0
2021-04-20 15:00:00,512.4,513.25,512.36,513.18,13964.0,512.4,513.25,512.36,513.18,13964.0
2021-04-20 15:10:00,513.28,513.51,512.71,512.73,14922.0,513.28,513.51,512.71,512.73,14922.0
2021-04-20 15:20:00,512.73,513.44,512.6,513.26,20652.0,512.73,513.44,512.6,513.26,20652.0
2021-04-20 15:30:00,513.31,513.4,513.0,513.32,21133.0,513.31,513.4,513.0,513.32,21133.0
2021-04-20 15:40:00,513.27,514.51,513.22,514.43,31184.0,513.27,514.51,513.22,514.43,31184.0
2021-04-20 15:50:00,514.43,515.0,513.74,514.31,102036.0,514.43,515.0,513.74,514.31,102036.0
2021-04-21 09:30:00,515.02,515.48,511.92,511.92,47992.0,515.02,515.48,511.92,511.92,47992.0
2021-04-21 09:40:00,511.96,514.47,511.49,513.88,24533.0,511.96,514.47,511.49,513.88,24533.0
2021-04-21 09:50:00,513.95,515.22,513.94,515.15,16554.0,513.95,515.22,513.94,515.15,16554.0
2021-04-21 10:00:00,515.0,515.05,513.05,513.65,18441.0,515.0,515.05,513.05,513.65,18441.0
2021-04-21 10:10:00,513.32,514.01,512.09,512.24,11172.0,513.32,514.01,512.09,512.24,11172.0
2021-04-21 10:20:00,511.76,514.57,511.75,514.46,14548.0,511.76,514.57,511.75,514.46,14548.0
2021-04-21 10:30:00,514.4,514.45,512.64,512.77,15146.0,514.4,514.45,512.64,512.77,15146.0
2021-04-21 10:40:00,512.82,512.88,512.12,512.73,18077.0,512.82,512.88,512.12,512.73,18077.0
2021-04-21 10:50:00,512.58,512.58,511.5,512.02,12976.0,512.58,512.58,511.5,512.02,12976.0
2021-04-21 11:00:00,511.96,512.93,511.55,512.39,12418.0,511.96,512.93,511.55,512.39,12418.0
2021-04-21 11:10:00,512.48,514.04,512.16,513.82,8640.0,512.48,514.04,512.16,513.82,8640.0
2021-04-21 11:20:00,513.96,514.29,513.75,513.75,14237.0,513.96,514.29,513.75,513.75,14237.0
2021-04-21 11:30:00,513.75,514.92,513.75,513.89,17198.0,513.75,514.92,513.75,513.89,17198.0
2021-04-21 11:40:00,513.9,514.3,513.47,513.56,9291.0,513.9,514.3,513.47,513.56,9291.0
2021-04-21 11:50:00,513.6,514.12,513.25,513.69,5971.0,513.6,514.12,513.25,513.69,5971.0
2021-04-21 12:00:00,513.61,514.27,513.47,514.19,6976.0,513.61,514.27,513.47,514.19,6976.0
2021-04-21 12:10:00,514.01,514.01,513.3,513.52,8182.0,514.01,514.01,513.3,513.52,8182.0
2021-04-21 12:20:00,513.46,513.83,513.03,513.23,6620.0,513.46,513.83,513.03,513.23,6620.0
2021-04-21 12:30:00,513.21,513.5,512.63,512.87,8330.0,513.21,513.5,512.63,512.87,8330.0
2021-04-21 12:40:00,512.88,513.08,512.37,512.46,9660.0,512.88,513.08,512.37,512.46,9660.0
2021-04-21 12:50:00,512.37,513.09,511.9,512.16,11984.0,512.37,513.09,511.9,512.16,11984.0
2021-04-21 13:00:00,512.09,512.73,512.03,512.55,11184.0,512.09,512.73,512.03,512.55,11184.0
2021-04-21 13:10:00,512.63,513.16,512.29,512.96,11863.0,512.63,513.16,512.29,512.96,11863.0
2021-04-21 13:20:00,513.01,513.04,512.62,512.66,11294.0,513.01,513.04,512.62,512.66,11294.0
2021-04-21 13:30:00,512.62,513.27,512.5,513.26,9876.0,512.62,513.27,512.5,513.26,9876.0
2021-04-21 13:40:00,513.09,513.1,511.94,512.07,8764.0,513.09,513.1,511.94,512.07,8764.0
2021-04-21 13:50:00,512.06,512.08,511.27,511.35,15329.0,512.06,512.08,511.27,511.35,15329.0
2021-04-21 14:00:00,511.49,512.7,511.44,512.42,13962.0,511.49,512.7,511.44,512.42,13962.0
2021-04-21 14:10:00,512.47,512.51,511.65,511.68,11172.0,512.47,512.51,511.65,511.68,11172.0
2021-04-21 14:20:00,511.65,511.7,510.83,511.29,16631.0,511.65,511.7,510.83,511.29,16631.0
2021-04-21 14:30:00,511.3,511.96,511.08,511.41,17000.0,511.3,511.96,511.08,511.41,17000.0
2021-04-21 14:40:00,511.32,511.36,510.78,511.15,10660.0,511.32,511.36,510.78,511.15,10660.0
2021-04-21 14:50:00,511.28,511.33,510.69,510.92,12289.0,511.28,511.33,510.69,510.92,12289.0
2021-04-21 15:00:00,510.83,510.95,509.55,509.78,22249.0,510.83,510.95,509.55,509.78,22249.0
2021-04-21 15:10:00,509.82,510.17,509.59,510.01,25626.0,509.82,510.17,509.59,510.01,25626.0
2021-04-21 15:20:00,510.09,510.16,509.61,509.93,18914.0,510.09,510.16,509.61,509.93,18914.0
2021-04-21 15:30:00,509.96,511.51,509.95,511.32,26734.0,509.96,511.51,509.95,511.32,26734.0
2021-04-21 15:40:00,511.26,512.16,511.25,511.89,44735.0,511.26,512.16,511.25,511.89,44735.0
2021-04-21 15:50:00,511.9,513.01,511.82,512.16,143250.0,511.9,513.01,511.82,512.16,143250.0
2021-04-22 09:30:00,509.1,511.86,507.33,511.36,99312.0,509.1,511.86,507.33,511.36,99312.0
2021-04-22 09:40:00,511.36,511.74,509.72,510.89,31218.0,511.36,511.74,509.72,510.89,31218.0
2021-04-22 09:50:00,510.88,511.4,509.35,510.17,31364.0,510.88,511.4,509.35,510.17,31364.0
2021-04-22 10:00:00,510.1,510.58,508.84,508.96,29320.0,510.1,510.58,508.84,508.96,29320.0
2021-04-22 10:10:00,509.17,511.52,509.16,511.4,23462.0,509.17,511.52,509.16,511.4,23462.0
2021-04-22 10:20:00,511.4,511.6,510.21,511.21,32420.0,511.4,511.6,510.21,511.21,32420.0
2021-04-22 10:30:00,511.14,512.77,511.01,512.05,32356.0,511.14,512.77,511.01,512.05,32356.0
2021-04-22 10:40:00,512.09,512.12,510.77,511.26,23433.0,512.09,512.12,510.77,511.26,23433.0
2021-04-22 10:50:00,511.18,511.8,510.57,511.17,27147.0,511.18,511.8,510.57,511.17,27147.0
2021-04-22 11:00:00,511.23,512.17,510.46,512.1,36054.0,511.23,512.17,510.46,512.1,36054.0
2021-04-22 11:10:00,511.95,511.95,510.74,511.57,16246.0,511.95,511.95,510.74,511.57,16246.0
2021-04-22 11:20:00,511.61,511.73,510.84,510.84,15851.0,511.61,511.73,510.84,510.84,15851.0
2021-04-22 11:30:00,510.58,511.33,510.37,510.92,9608.0,510.58,511.33,510.37,510.92,9608.0
2021-04-22 11:40:00,511.05,511.12,510.32,510.98,9642.0,511.05,511.12,510.32,510.98,9642.0
2021-04-22 11:50:00,511.06,511.49,510.05,510.66,12285.0,511.06,511.49,510.05,510.66,12285.0
2021-04-22 12:00:00,510.66,510.93,510.13,510.47,18420.0,510.66,510.93,510.13,510.47,18420.0
2021-04-22 12:10:00,510.65,511.37,510.59,511.28,9747.0,510.65,511.37,510.59,511.28,9747.0
2021-04-22 12:20:00,511.26,511.6,511.21,511.6,12249.0,511.26,511.6,511.21,511.6,12249.0
2021-04-22 12:30:00,511.56,512.15,511.49,511.77,13051.0,511.56,512.15,511.49,511.77,13051.0
2021-04-22 12:40:00,511.72,511.9,511.4,511.69,18442.0,511.72,511.9,511.4,511.69,18442.0
2021-04-22 12:50:00,511.7,511.83,511.33,511.59,14079.0,511.7,511.83,511.33,511.59,14079.0
2021-04-22 13:00:00,511.58,512.22,509.76,510.54,16719.0,511.58,512.22,509.76,510.54,16719.0
2021-04-22 13:10:00,510.37,510.37,507.34,507.34,16224.0,510.37,510.37,507.34,507.34,16224.0
2021-04-22 13:20:00,507.3,509.3,507.1,509.02,15453.0,507.3,509.3,507.1,509.02,15453.0
2021-04-22 13:30:00,509.0,509.0,507.81,508.07,14572.0,509.0,509.0,507.81,508.07,14572.0
2021-04-22 13:40:00,507.99,507.99,505.72,506.1,15574.0,507.99,507.99,505.72,506.1,15574.0
2021-04-22 13:50:00,506.1,506.29,504.06,505.15,30165.0,506.1,506.29,504.06,505.15,30165.0
2021-04-22 14:00:00,504.96,506.38,504.38,506.21,37175.0,504.96,506.38,504.38,506.21,37175.0
2021-04-22 14:10:00,506.18,507.28,505.68,506.44,24241.0,506.18,507.28,505.68,506.44,24241.0
2021-04-22 14:20:00,506.44,508.0,505.97,507.75,13829.0,506.44,508.0,505.97,507.75,13829.0
2021-04-22 14:30:00,507.74,508.59,507.49,508.19,26045.0,507.74,508.59,507.49,508.19,26045.0
2021-04-22 14:40:00,508.01,508.75,507.62,507.75,14602.0,508.01,508.75,507.62,507.75,14602.0
2021-04-22 14:50:00,507.78,508.26,507.23,507.55,22975.0,507.78,508.26,507.23,507.55,22975.0
2021-04-22 15:00:00,507.61,508.14,506.65,506.78,13763.0,507.61,508.14,506.65,506.78,13763.0
2021-04-22 15:10:00,506.87,507.12,505.82,506.28,30446.0,506.87,507.12,505.82,506.28,30446.0
2021-04-22 15:20:00,506.35,506.59,505.84,506.5,17536.0,506.35,506.59,505.84,506.5,17536.0
2021-04-22 15:30:00,506.52,507.77,506.48,507.14,19814.0,506.52,507.77,506.48,507.14,19814.0
2021-04-22 15:40:00,507.2,508.0,506.53,506.62,36017.0,507.2,508.0,506.53,506.62,36017.0
2021-04-22 15:50:00,506.62,507.81,506.25,507.29,145911.0,506.62,507.81,506.25,507.29,145911.0
2021-04-23 09:30:00,508.21,513.31,508.21,512.36,78007.0,508.21,513.31,508.21,512.36,78007.0
2021-04-23 09:40:00,512.75,513.11,511.11,512.2,36029.0,512.75,513.11,511.11,512.2,36029.0
2021-04-23 09:50:00,512.16,513.24,511.6,512.48,18936.0,512.16,513.24,511.6,512.48,18936.0
2021-04-23 10:00:00,512.65,513.64,512.17,512.99,19617.0,512.65,513.64,512.17,512.99,19617.0
2021-04-23 10:10:00,513.02,513.28,511.82,512.5,13184.0,513.02,513.28,511.82,512.5,13184.0
2021-04-23 10:20:00,512.5,512.72,511.11,511.41,23743.0,512.5,512.72,511.11,511.41,23743.0
2021-04-23 10:30:00,511.52,512.8,511.35,511.91,30483.0,511.52,512.8,511.35,511.91,30483.0
2021-04-23 10:40:00,511.98,513.21,511.4,511.57,33591.0,511.98,513.21,511.4,511.57,33591.0
2021-04-23 10:50:00,511.38,512.17,511.17,512.03,21695.0,511.38,512.17,511.17,512.03,21695.0
2021-04-23 11:00:00,512.03,512.93,511.76,512.17,17133.0,512.03,512.93,511.76,512.17,17133.0
2021-04-23 11:10:00,512.23,514.12,512.18,513.93,14294.0,512.23,514.12,512.18,513.93,14294.0
2021-04-23 11:20:00,513.96,515.46,513.73,514.56,26181.0,513.96,515.46,513.73,514.56,26181.0
2021-04-23 11:30:00,514.54,515.38,514.54,515.3,12969.0,514.54,515.38,514.54,515.3,12969.0
2021-04-23 11:40:00,515.34,515.88,514.96,515.76,13707.0,515.34,515.88,514.96,515.76,13707.0
2021-04-23 11:50:00,515.71,516.0,515.21,515.45,9561.0,515.71,516.0,515.21,515.45,9561.0
2021-04-23 12:00:00,515.5,515.63,515.16,515.36,8737.0,515.5,515.63,515.16,515.36,8737.0
2021-04-23 12:10:00,515.37,516.04,515.25,515.55,12499.0,515.37,516.04,515.25,515.55,12499.0
2021-04-23 12:20:00,515.5,516.08,515.22,515.76,14361.0,515.5,516.08,515.22,515.76,14361.0
2021-04-23 12:30:00,515.59,515.84,515.06,515.14,14823.0,515.59,515.84,515.06,515.14,14823.0
2021-04-23 12:40:00,515.29,517.14,515.27,517.08,19948.0,515.29,517.14,515.27,517.08,19948.0
2021-04-23 12:50:00,517.01,517.13,516.13,516.15,8698.0,517.01,517.13,516.13,516.15,8698.0
2021-04-23 13:00:00,516.3,516.42,515.88,516.34,10085.0,516.3,516.42,515.88,516.34,10085.0
2021-04-23 13:10:00,516.22,516.27,515.62,515.81,7439.0,516.22,516.27,515.62,515.81,7439.0
2021-04-23 13:20:00,515.81,515.84,515.25,515.43,9703.0,515.81,515.84,515.25,515.43,9703.0
2021-04-23 13:30:00,515.43,515.52,514.85,515.01,18188.0,515.43,515.52,514.85,515.01,18188.0
2021-04-23 13:40:00,515.01,515.12,514.75,515.12,11636.0,515.01,515.12,514.75,515.12,11636.0
2021-04-23 13:50:00,515.08,515.2,514.92,514.94,11513.0,515.08,515.2,514.92,514.94,11513.0
2021-04-23 14:00:00,514.85,515.6,514.81,515.59,8299.0,514.85,515.6,514.81,515.59,8299.0
2021-04-23 14:10:00,515.53,515.55,515.0,515.04,7347.0,515.53,515.55,515.0,515.04,7347.0
2021-04-23 14:20:00,515.11,515.77,514.93,515.69,12491.0,515.11,515.77,514.93,515.69,12491.0
2021-04-23 14:30:00,515.85,515.9,515.28,515.69,14145.0,515.85,515.9,515.28,515.69,14145.0
2021-04-23 14:40:00,515.67,516.1,515.43,516.03,15981.0,515.67,516.1,515.43,516.03,15981.0
2021-04-23 14:50:00,516.11,516.83,516.0,516.0,23387.0,516.11,516.83,516.0,516.0,23387.0
2021-04-23 15:00:00,515.92,516.0,515.36,515.36,14584.0,515.92,516.0,515.36,515.36,14584.0
2021-04-23 15:10:00,515.38,516.19,515.28,516.14,14016.0,515.38,516.19,515.28,516.14,14016.0
2021-04-23 15:20:00,516.13,517.17,516.02,517.16,26336.0,516.13,517.17,516.02,517.16,26336.0
2021-04-23 15:30:00,517.11,517.5,516.64,516.77,40286.0,517.11,517.5,516.64,516.77,40286.0
2021-04-23 15:40:00,516.8,517.16,515.92,516.28,43728.0,516.8,517.16,515.92,516.28,43728.0
2021-04-23 15:50:00,516.34,517.4,515.81,516.13,138394.0,516.34,517.4,515.81,516.13,138394.0
2021-04-26 09:30:00,513.4,514.59,510.62,511.1,72403.0,513.4,514.59,510.62,511.1,72403.0
2021-04-26 09:40:00,511.15,512.56,510.6,511.29,37039.0,511.15,512.56,510.6,511.29,37039.0
2021-04-26 09:50:00,511.07,512.13,510.25,511.97,29281.0,511.07,512.13,510.25,511.97,29281.0
2021-04-26 10:00:00,511.95,514.75,511.95,514.73,20728.0,511.95,514.75,511.95,514.73,20728.0
2021-04-26 10:10:00,514.81,515.5,514.37,514.38,23109.0,514.81,515.5,514.37,514.38,23109.0
2021-04-26 10:20:00,514.77,514.95,511.28,513.48,27507.0,514.77,514.95,511.28,513.48,27507.0
2021-04-26 10:30:00,513.37,513.74,512.4,513.0,20023.0,513.37,513.74,512.4,513.0,20023.0
2021-04-26 10:40:00,513.04,514.16,512.97,514.08,18140.0,513.04,514.16,512.97,514.08,18140.0
2021-04-26 10:50:00,514.06,514.96,513.4,513.9,17974.0,514.06,514.96,513.4,513.9,17974.0
2021-04-26 11:00:00,514.13,515.38,514.01,515.05,12772.0,514.13,515.38,514.01,515.05,12772.0
2021-04-26 11:10:00,515.09,516.31,514.85,515.17,17545.0,515.09,516.31,514.85,515.17,17545.0
2021-04-26 11:20:00,515.17,515.98,515.08,515.48,11486.0,515.17,515.98,515.08,515.48,11486.0
2021-04-26 11:30:00,515.46,516.13,515.17,515.84,9896.0,515.46,516.13,515.17,515.84,9896.0
2021-04-26 11:40:00,515.89,516.01,515.33,515.61,8718.0,515.89,516.01,515.33,515.61,8718.0
2021-04-26 11:50:00,515.54,515.65,515.1,515.42,13399.0,515.54,515.65,515.1,515.42,13399.0
2021-04-26 12:00:00,515.46,515.66,514.44,514.72,10447.0,515.46,515.66,514.44,514.72,10447.0
2021-04-26 12:10:00,514.95,515.05,514.1,514.42,8237.0,514.95,515.05,514.1,514.42,8237.0
2021-04-26 12:20:00,514.39,514.96,514.39,514.7,12293.0,514.39,514.96,514.39,514.7,12293.0
2021-04-26 12:30:00,514.69,515.12,514.68,515.11,5881.0,514.69,515.12,514.68,515.11,5881.0
2021-04-26 12:40:00,515.11,515.72,514.93,515.23,8690.0,515.11,515.72,514.93,515.23,8690.0
2021-04-26 12:50:00,515.14,515.23,514.79,515.12,8719.0,515.14,515.23,514.79,515.12,8719.0
2021-04-26 13:00:00,515.04,515.16,514.68,514.85,4579.0,515.04,515.16,514.68,514.85,4579.0
2021-04-26 13:10:00,515.08,515.3,514.59,514.81,6379.0,515.08,515.3,514.59,514.81,6379.0
2021-04-26 13:20:00,514.52,514.96,514.52,514.9,5349.0,514.52,514.96,514.52,514.9,5349.0
2021-04-26 13:30:00,514.99,515.1,514.53,515.03,7885.0,514.99,515.1,514.53,515.03,7885.0
2021-04-26 13:40:00,514.92,515.62,514.9,515.35,6122.0,514.92,515.62,514.9,515.35,6122.0
2021-04-26 13:50:00,515.41,515.58,515.06,515.27,5257.0,515.41,515.58,515.06,515.27,5257.0
2021-04-26 14:00:00,515.13,515.33,514.58,514.79,8446.0,515.13,515.33,514.58,514.79,8446.0
2021-04-26 14:10:00,515.0,515.37,514.78,514.79,7618.0,515.0,515.37,514.78,514.79,7618.0
2021-04-26 14:20:00,514.83,514.92,514.39,514.41,8456.0,514.83,514.92,514.39,514.41,8456.0
2021-04-26 14:30:00,514.48,514.95,514.48,514.53,9897.0,514.48,514.95,514.48,514.53,9897.0
2021-04-26 14:40:00,514.73,514.79,514.46,514.51,10989.0,514.73,514.79,514.46,514.51,10989.0
2021-04-26 14:50:00,514.58,514.68,514.01,514.68,11834.0,514.58,514.68,514.01,514.68,11834.0
2021-04-26 15:00:00,514.76,514.99,514.55,514.87,11046.0,514.76,514.99,514.55,514.87,11046.0
2021-04-26 15:10:00,514.8,515.4,514.8,515.19,10805.0,514.8,515.4,514.8,515.19,10805.0
2021-04-26 15:20:00,515.17,515.44,513.9,513.99,16932.0,515.17,515.44,513.9,513.99,16932.0
2021-04-26 15:30:00,514.09,515.06,513.9,515.06,20456.0,514.09,515.06,513.9,515.06,20456.0
2021-04-26 15:40:00,515.16,515.33,514.47,514.53,29817.0,515.16,515.33,514.47,514.53,29817.0
2021-04-26 15:50:00,514.54,515.8,514.27,515.7,68992.0,514.54,515.8,514.27,515.7,68992.0
2021-04-27 09:30:00,517.02,519.16,516.84,517.0,79674.0,517.02,519.16,516.84,517.0,79674.0
2021-04-27 09:40:00,517.05,517.18,515.33,515.47,32813.0,517.05,517.18,515.33,515.47,32813.0
2021-04-27 09:50:00,515.63,515.63,513.02,513.28,33770.0,515.63,515.63,513.02,513.28,33770.0
2021-04-27 10:00:00,513.42,513.99,512.58,513.27,25850.0,513.42,513.99,512.58,513.27,25850.0
2021-04-27 10:10:00,513.37,513.62,511.34,512.58,34569.0,513.37,513.62,511.34,512.58,34569.0
2021-04-27 10:20:00,512.62,514.38,512.05,514.19,22427.0,512.62,514.38,512.05,514.19,22427.0
2021-04-27 10:30:00,514.37,514.98,513.29,514.08,29197.0,514.37,514.98,513.29,514.08,29197.0
2021-04-27 10:40:00,514.0,515.2,513.54,515.05,24860.0,514.0,515.2,513.54,515.05,24860.0
2021-04-27 10:50:00,514.79,515.61,514.37,515.46,32950.0,514.79,515.61,514.37,515.46,32950.0
2021-04-27 11:00:00,515.34,515.37,514.63,515.18,22076.0,515.34,515.37,514.63,515.18,22076.0
2021-04-27 11:10:00,515.18,516.06,515.17,515.51,17652.0,515.18,516.06,515.17,515.51,17652.0
2021-04-27 11:20:00,515.26,516.38,514.74,515.87,28205.0,515.26,516.38,514.74,515.87,28205.0
2021-04-27 11:30:00,515.99,516.64,515.95,516.15,31890.0,515.99,516.64,515.95,516.15,31890.0
2021-04-27 11:40:00,516.14,516.56,515.65,515.71,18624.0,516.14,516.56,515.65,515.71,18624.0
2021-04-27 11:50:00,515.65,517.07,515.65,516.65,15420.0,515.65,517.07,515.65,516.65,15420.0
2021-04-27 12:00:00,516.75,517.6,516.72,516.98,8687.0,516.75,517.6,516.72,516.98,8687.0
2021-04-27 12:10:00,517.06,517.56,516.74,517.32,12958.0,517.06,517.56,516.74,517.32,12958.0
2021-04-27 12:20:00,517.33,518.06,517.01,517.72,14564.0,517.33,518.06,517.01,517.72,14564.0
2021-04-27 12:30:00,517.6,518.38,517.6,518.16,9752.0,517.6,518.38,517.6,518.16,9752.0
2021-04-27 12:40:00,518.15,518.28,517.86,517.86,8006.0,518.15,518.28,517.86,517.86,8006.0
2021-04-27 12:50:00,517.91,518.12,517.15,517.39,9836.0,517.91,518.12,517.15,517.39,9836.0
2021-04-27 13:00:00,517.42,517.62,517.06,517.06,9112.0,517.42,517.62,517.06,517.06,9112.0
2021-04-27 13:10:00,516.95,517.22,516.65,516.93,12127.0,516.95,517.22,516.65,516.93,12127.0
2021-04-27 13:20:00,516.94,517.23,516.44,516.59,11740.0,516.94,517.23,516.44,516.59,11740.0
2021-04-27 13:30:00,516.57,517.07,516.18,516.99,14033.0,516.57,517.07,516.18,516.99,14033.0
2021-04-27 13:40:00,516.68,517.22,516.22,516.4,8520.0,516.68,517.22,516.22,516.4,8520.0
2021-04-27 13:50:00,516.4,516.84,516.4,516.67,11418.0,516.4,516.84,516.4,516.67,11418.0
2021-04-27 14:00:00,516.61,516.61,515.57,515.9,16288.0,516.61,516.61,515.57,515.9,16288.0
2021-04-27 14:10:00,515.89,516.62,515.85,516.62,11350.0,515.89,516.62,515.85,516.62,11350.0
2021-04-27 14:20:00,516.87,517.27,516.46,517.19,14974.0,516.87,517.27,516.46,517.19,14974.0
2021-04-27 14:30:00,517.13,517.87,517.06,517.56,20673.0,517.13,517.87,517.06,517.56,20673.0
2021-04-27 14:40:00,517.49,517.77,517.01,517.21,16539.0,517.49,517.77,517.01,517.21,16539.0
2021-04-27 14:50:00,517.23,517.24,516.74,516.78,10241.0,517.23,517.24,516.74,516.78,10241.0
2021-04-27 15:00:00,516.74,517.35,516.23,516.96,38988.0,516.74,517.35,516.23,516.96,38988.0
2021-04-27 15:10:00,516.96,517.77,516.87,517.61,34545.0,516.96,517.77,516.87,517.61,34545.0
2021-04-27 15:20:00,517.62,517.71,517.04,517.46,28592.0,517.62,517.71,517.04,517.46,28592.0
2021-04-27 15:30:00,517.49,518.39,517.2,518.3,23740.0,517.49,518.39,517.2,518.3,23740.0
2021-04-27 15:40:00,518.35,518.65,517.7,517.97,33991.0,518.35,518.65,517.7,517.97,33991.0
2021-04-27 15:50:00,518.05,519.0,517.28,517.34,114505.0,518.05,519.0,517.28,517.34,114505.0
2021-04-28 09:30:00,514.32,516.05,510.01,511.42,85526.0,514.32,516.05,510.01,511.42,85526.0
2021-04-28 09:40:00,511.38,512.91,510.75,512.11,31798.0,511.38,512.91,510.75,512.11,31798.0
2021-04-28 09:50:00,512.01,514.52,511.71,514.3,22667.0,512.01,514.52,511.71,514.3,22667.0
2021-04-28 10:00:00,514.3,515.49,514.04,515.09,12386.0,514.3,515.49,514.04,515.09,12386.0
2021-04-28 10:10:00,515.16,515.67,514.44,515.45,19275.0,515.16,515.67,514.44,515.45,19275.0
2021-04-28 10:20:00,515.38,515.6,513.59,513.76,14715.0,515.38,515.6,513.59,513.76,14715.0
2021-04-28 10:30:00,513.72,513.73,512.18,513.49,17495.0,513.72,513.73,512.18,513.49,17495.0
2021-04-28 10:40:00,513.29,513.66,511.8,512.34,14309.0,513.29,513.66,511.8,512.34,14309.0
2021-04-28 10:50:00,512.2,513.64,512.11,513.49,19099.0,512.2,513.64,512.11,513.49,19099.0
2021-04-28 11:00:00,513.49,513.9,512.31,513.62,11425.0,513.49,513.9,512.31,513.62,11425.0
2021-04-28 11:10:00,513.61,513.76,512.97,513.76,7750.0,513.61,513.76,512.97,513.76,7750.0
2021-04-28 11:20:00,513.46,514.08,513.28,513.45,9624.0,513.46,514.08,513.28,513.45,9624.0
2021-04-28 11:30:00,513.52,514.86,513.36,514.76,19459.0,513.52,514.86,513.36,514.76,19459.0
2021-04-28 11:40:00,514.67,514.67,513.12,513.32,12765.0,514.67,514.67,513.12,513.32,12765.0
2021-04-28 11:50:00,513.45,513.87,513.14,513.74,10142.0,513.45,513.87,513.14,513.74,10142.0
2021-04-28 12:00:00,513.65,514.29,513.31,514.29,8777.0,513.65,514.29,513.31,514.29,8777.0
2021-04-28 12:10:00,514.48,514.6,514.06,514.49,9390.0,514.48,514.6,514.06,514.49,9390.0
2021-04-28 12:20:00,514.59,515.0,514.32,514.63,10153.0,514.59,515.0,514.32,514.63,10153.0
2021-04-28 12:30:00,514.8,515.46,514.72,515.44,9563.0,514.8,515.46,514.72,515.44,9563.0
2021-04-28 12:40:00,515.36,515.4,515.18,515.37,5313.0,515.36,515.4,515.18,515.37,5313.0
2021-04-28 12:50:00,515.41,515.59,515.0,515.55,8884.0,515.41,515.59,515.0,515.55,8884.0
2021-04-28 13:00:00,515.49,515.69,515.1,515.39,8265.0,515.49,515.69,515.1,515.39,8265.0
2021-04-28 13:10:00,515.49,515.83,515.37,515.63,9151.0,515.49,515.83,515.37,515.63,9151.0
2021-04-28 13:20:00,515.65,516.33,515.65,515.86,10482.0,515.65,516.33,515.65,515.86,10482.0
2021-04-28 13:30:00,515.74,516.03,515.31,515.74,7492.0,515.74,516.03,515.31,515.74,7492.0
2021-04-28 13:40:00,515.7,516.08,515.6,515.98,13475.0,515.7,516.08,515.6,515.98,13475.0
2021-04-28 13:50:00,515.94,515.94,515.36,515.59,9428.0,515.94,515.94,515.36,515.59,9428.0
2021-04-28 14:00:00,515.63,517.44,515.37,516.67,24858.0,515.63,517.44,515.37,516.67,24858.0
2021-04-28 14:10:00,516.72,517.04,515.96,516.08,15545.0,516.72,517.04,515.96,516.08,15545.0
2021-04-28 14:20:00,516.1,516.22,515.56,515.57,10787.0,516.1,516.22,515.56,515.57,10787.0
2021-04-28 14:30:00,515.5,518.27,515.11,518.25,19585.0,515.5,518.27,515.11,518.25,19585.0
2021-04-28 14:40:00,518.44,519.13,517.93,518.23,23786.0,518.44,519.13,517.93,518.23,23786.0
2021-04-28 14:50:00,518.34,518.81,518.28,518.59,19652.0,518.34,518.81,518.28,518.59,19652.0
2021-04-28 15:00:00,518.63,518.74,517.48,517.91,11873.0,518.63,518.74,517.48,517.91,11873.0
2021-04-28 15:10:00,517.91,518.13,516.13,516.81,14379.0,517.91,518.13,516.13,516.81,14379.0
2021-04-28 15:20:00,516.64,517.37,516.22,517.32,17566.0,516.64,517.37,516.22,517.32,17566.0
2021-04-28 15:30:00,517.15,517.15,516.67,516.94,9973.0,517.15,517.15,516.67,516.94,9973.0
2021-04-28 15:40:00,516.81,517.4,516.57,516.72,28492.0,516.81,517.4,516.57,516.72,28492.0
2021-04-28 15:50:00,516.55,516.75,515.01,515.47,119702.0,516.55,516.75,515.01,515.47,119702.0
2021-04-29 09:30:00,518.11,518.48,515.45,518.37,61723.0,518.11,518.48,515.45,518.37,61723.0
2021-04-29 09:40:00,518.23,520.45,518.23,519.74,40371.0,518.23,520.45,518.23,519.74,40371.0
2021-04-29 09:50:00,519.44,519.46,514.39,515.43,23322.0,519.44,519.46,514.39,515.43,23322.0
2021-04-29 10:00:00,515.57,516.42,514.61,515.35,19111.0,515.57,516.42,514.61,515.35,19111.0
2021-04-29 10:10:00,515.26,515.63,513.22,513.5,15962.0,515.26,515.63,513.22,513.5,15962.0
2021-04-29 10:20:00,513.63,515.42,513.52,514.29,15081.0,513.63,515.42,513.52,514.29,15081.0
2021-04-29 10:30:00,514.5,514.64,512.93,513.24,24278.0,514.5,514.64,512.93,513.24,24278.0
2021-04-29 10:40:00,513.38,515.43,513.23,514.32,13913.0,513.38,515.43,513.23,514.32,13913.0
2021-04-29 10:50:00,514.41,515.21,514.15,514.95,18610.0,514.41,515.21,514.15,514.95,18610.0
2021-04-29 11:00:00,514.97,515.38,514.61,515.04,16450.0,514.97,515.38,514.61,515.04,16450.0
2021-04-29 11:10:00,515.03,515.26,514.45,514.74,11856.0,515.03,515.26,514.45,514.74,11856.0
2021-04-29 11:20:00,514.73,514.73,513.21,513.57,9849.0,514.73,514.73,513.21,513.57,9849.0
2021-04-29 11:30:00,513.52,513.7,512.85,513.25,14937.0,513.52,513.7,512.85,513.25,14937.0
2021-04-29 11:40:00,513.17,513.8,513.09,513.28,20282.0,513.17,513.8,513.09,513.28,20282.0
2021-04-29 11:50:00,513.2,513.3,510.84,511.63,15750.0,513.2,513.3,510.84,511.63,15750.0
2021-04-29 12:00:00,511.49,511.86,510.64,510.77,9745.0,511.49,511.86,510.64,510.77,9745.0
2021-04-29 12:10:00,510.7,511.64,510.62,511.42,12722.0,510.7,511.64,510.62,511.42,12722.0
2021-04-29 12:20:00,511.44,512.21,511.08,512.03,9680.0,511.44,512.21,511.08,512.03,9680.0
2021-04-29 12:30:00,511.89,513.35,511.47,513.01,10434.0,511.89,513.35,511.47,513.01,10434.0
2021-04-29 12:40:00,513.0,513.36,512.78,513.35,10637.0,513.0,513.36,512.78,513.35,10637.0
2021-04-29 12:50:00,513.5,514.01,513.42,513.6,17726.0,513.5,514.01,513.42,513.6,17726.0
2021-04-29 13:00:00,513.62,513.74,513.31,513.36,8152.0,513.62,513.74,513.31,513.36,8152.0
2021-04-29 13:10:00,513.39,514.61,513.39,514.61,6786.0,513.39,514.61,513.39,514.61,6786.0
2021-04-29 13:20:00,514.45,514.7,513.81,514.38,6978.0,514.45,514.7,513.81,514.38,6978.0
2021-04-29 13:30:00,514.42,515.1,513.75,513.75,9603.0,514.42,515.1,513.75,513.75,9603.0
2021-04-29 13:40:00,513.64,514.92,513.64,514.12,7596.0,513.64,514.92,513.64,514.12,7596.0
2021-04-29 13:50:00,514.34,514.59,513.89,514.07,12838.0,514.34,514.59,513.89,514.07,12838.0
2021-04-29 14:00:00,514.19,514.85,513.89,514.33,6619.0,514.19,514.85,513.89,514.33,6619.0
2021-04-29 14:10:00,514.32,515.11,514.19,514.79,8086.0,514.32,515.11,514.19,514.79,8086.0
2021-04-29 14:20:00,514.84,514.91,514.1,514.22,6281.0,514.84,514.91,514.1,514.22,6281.0
2021-04-29 14:30:00,514.32,514.91,514.05,514.73,7333.0,514.32,514.91,514.05,514.73,7333.0
2021-04-29 14:40:00,514.66,515.56,514.61,515.24,12081.0,514.66,515.56,514.61,515.24,12081.0
2021-04-29 14:50:00,515.18,516.23,515.1,515.94,6147.0,515.18,516.23,515.1,515.94,6147.0
2021-04-29 15:00:00,516.13,516.48,515.87,516.07,9787.0,516.13,516.48,515.87,516.07,9787.0
2021-04-29 15:10:00,515.98,516.36,515.74,515.75,12768.0,515.98,516.36,515.74,515.75,12768.0
2021-04-29 15:20:00,515.84,515.94,515.02,515.42,13088.0,515.84,515.94,515.02,515.42,13088.0
2021-04-29 15:30:00,515.54,515.86,515.25,515.84,10480.0,515.54,515.86,515.25,515.84,10480.0
2021-04-29 15:40:00,515.89,516.42,515.48,516.24,18183.0,515.89,516.42,515.48,516.24,18183.0
2021-04-29 15:50:00,516.23,516.57,515.5,516.08,80320.0,516.23,516.57,515.5,516.08,80320.0
2021-04-30 09:30:00,514.13,515.05,512.83,514.38,49795.0,514.13,515.05,512.83,514.38,49795.0
2021-04-30 09:40:00,514.21,514.56,513.28,513.44,18650.0,514.21,514.56,513.28,513.44,18650.0
2021-04-30 09:50:00,513.45,514.14,512.4,513.31,14549.0,513.45,514.14,512.4,513.31,14549.0
2021-04-30 10:00:00,513.98,513.99,512.02,512.69,14609.0,513.98,513.99,512.02,512.69,14609.0
2021-04-30 10:10:00,512.55,513.52,511.87,512.32,16684.0,512.55,513.52,511.87,512.32,16684.0
2021-04-30 10:20:00,512.45,514.5,512.23,514.41,19159.0,512.45,514.5,512.23,514.41,19159.0
2021-04-30 10:30:00,514.87,514.87,512.9,513.12,11522.0,514.87,514.87,512.9,513.12,11522.0
2021-04-30 10:40:00,513.13,513.34,512.84,513.19,13290.0,513.13,513.34,512.84,513.19,13290.0
2021-04-30 10:50:00,513.08,513.08,511.47,511.88,11138.0,513.08,513.08,511.47,511.88,11138.0
2021-04-30 11:00:00,511.77,512.0,510.73,510.79,11386.0,511.77,512.0,510.73,510.79,11386.0
2021-04-30 11:10:00,511.23,511.79,509.37,509.59,15278.0,511.23,511.79,509.37,509.59,15278.0
2021-04-30 11:20:00,509.81,510.57,509.34,509.52,12953.0,509.81,510.57,509.34,509.52,12953.0
2021-04-30 11:30:00,509.62,511.28,509.41,511.25,13269.0,509.62,511.28,509.41,511.25,13269.0
2021-04-30 11:40:00,511.31,511.8,511.08,511.44,10603.0,511.31,511.8,511.08,511.44,10603.0
2021-04-30 11:50:00,511.43,511.55,510.8,511.25,14537.0,511.43,511.55,510.8,511.25,14537.0
2021-04-30 12:00:00,511.26,512.06,510.65,511.81,27634.0,511.26,512.06,510.65,511.81,27634.0
2021-04-30 12:10:00,511.85,512.36,511.63,512.25,15777.0,511.85,512.36,511.63,512.25,15777.0
2021-04-30 12:20:00,512.25,512.88,511.72,512.11,9525.0,512.25,512.88,511.72,512.11,9525.0
2021-04-30 12:30:00,511.99,512.38,510.42,510.7,16016.0,511.99,512.38,510.42,510.7,16016.0
2021-04-30 12:40:00,510.71,511.2,510.57,510.86,7003.0,510.71,511.2,510.57,510.86,7003.0
2021-04-30 12:50:00,510.9,511.12,510.26,510.71,8169.0,510.9,511.12,510.26,510.71,8169.0
2021-04-30 13:00:00,510.77,511.5,510.76,511.14,9540.0,510.77,511.5,510.76,511.14,9540.0
2021-04-30 13:10:00,511.24,511.4,510.47,510.7,8206.0,511.24,511.4,510.47,510.7,8206.0
2021-04-30 13:20:00,510.6,511.78,510.53,511.73,14481.0,510.6,511.78,510.53,511.73,14481.0
2021-04-30 13:30:00,511.65,511.94,511.28,511.81,11164.0,511.65,511.94,511.28,511.81,11164.0
2021-04-30 13:40:00,511.7,511.73,509.58,509.69,15479.0,511.7,511.73,509.58,509.69,15479.0
2021-04-30 13:50:00,509.77,509.9,508.32,508.61,10760.0,509.77,509.9,508.32,508.61,10760.0
2021-04-30 14:00:00,508.69,509.9,508.69,509.84,15360.0,508.69,509.9,508.69,509.84,15360.0
2021-04-30 14:10:00,509.77,510.11,509.24,509.58,6530.0,509.77,510.11,509.24,509.58,6530.0
2021-04-30 14:20:00,509.39,510.06,509.19,510.01,16272.0,509.39,510.06,509.19,510.01,16272.0
2021-04-30 14:30:00,509.94,510.12,509.51,509.64,10042.0,509.94,510.12,509.51,509.64,10042.0
2021-04-30 14:40:00,509.63,510.45,509.52,509.88,13797.0,509.63,510.45,509.52,509.88,13797.0
2021-04-30 14:50:00,509.82,509.92,509.14,509.29,21304.0,509.82,509.92,509.14,509.29,21304.0
2021-04-30 15:00:00,509.3,510.05,508.44,508.64,18456.0,509.3,510.05,508.44,508.64,18456.0
2021-04-30 15:10:00,508.71,509.28,508.18,508.39,16564.0,508.71,509.28,508.18,508.39,16564.0
2021-04-30 15:20:00,508.41,509.76,508.32,509.7,24543.0,508.41,509.76,508.32,509.7,24543.0
2021-04-30 15:30:00,509.67,509.69,508.98,509.13,27391.0,509.67,509.69,508.98,509.13,27391.0
2021-04-30 15:40:00,509.01,509.01,507.58,508.94,42422.0,509.01,509.01,507.58,508.94,42422.0
2021-04-30 15:50:00,508.68,508.86,507.15,508.61,184062.0,508.68,508.86,507.15,508.61,184062.0
2021-05-03 09:30:00,511.02,511.74,506.69,507.18,38125.0,511.02,511.74,506.69,507.18,38125.0
2021-05-03 09:40:00,507.07,508.73,506.41,507.18,19634.0,507.07,508.73,506.41,507.18,19634.0
2021-05-03 09:50:00,507.52,507.73,505.53,506.05,13658.0,507.52,507.73,505.53,506.05,13658.0
2021-05-03 10:00:00,505.89,509.34,505.47,509.17,16879.0,505.89,509.34,505.47,509.17,16879.0
2021-05-03 10:10:00,509.29,510.4,508.68,510.11,17551.0,509.29,510.4,508.68,510.11,17551.0
2021-05-03 10:20:00,510.19,510.4,508.19,509.05,24671.0,510.19,510.4,508.19,509.05,24671.0
2021-05-03 10:30:00,509.44,510.09,507.75,507.77,15649.0,509.44,510.09,507.75,507.77,15649.0
2021-05-03 10:40:00,507.56,508.12,506.65,507.65,15523.0,507.56,508.12,506.65,507.65,15523.0
2021-05-03 10:50:00,507.69,508.3,506.18,506.51,11629.0,507.69,508.3,506.18,506.51,11629.0
2021-05-03 11:00:00,506.31,507.38,506.08,507.23,12189.0,506.31,507.38,506.08,507.23,12189.0
2021-05-03 11:10:00,507.0,507.0,504.78,505.65,11490.0,507.0,507.0,504.78,505.65,11490.0
2021-05-03 11:20:00,505.6,506.18,504.13,504.62,14785.0,505.6,506.18,504.13,504.62,14785.0
2021-05-03 11:30:00,504.58,505.9,504.58,505.48,11710.0,504.58,505.9,504.58,505.48,11710.0
2021-05-03 11:40:00,505.55,506.06,505.18,505.18,13900.0,505.55,506.06,505.18,505.18,13900.0
2021-05-03 11:50:00,505.07,505.82,504.52,505.65,9334.0,505.07,505.82,504.52,505.65,9334.0
2021-05-03 12:00:00,505.59,505.59,504.83,504.99,9543.0,505.59,505.59,504.83,504.99,9543.0
2021-05-03 12:10:00,504.97,504.97,504.0,504.0,8483.0,504.97,504.97,504.0,504.0,8483.0
2021-05-03 12:20:00,503.73,504.45,502.74,503.0,19185.0,503.73,504.45,502.74,503.0,19185.0
2021-05-03 12:30:00,503.11,503.31,502.42,502.59,8828.0,503.11,503.31,502.42,502.59,8828.0
2021-05-03 12:40:00,502.59,502.84,501.12,501.17,21428.0,502.59,502.84,501.12,501.17,21428.0
2021-05-03 12:50:00,501.28,502.42,501.26,502.04,16841.0,501.28,502.42,501.26,502.04,16841.0
2021-05-03 13:00:00,502.17,503.07,502.17,502.9,11091.0,502.17,503.07,502.17,502.9,11091.0
2021-05-03 13:10:00,502.89,502.89,502.29,502.6,10645.0,502.89,502.89,502.29,502.6,10645.0
2021-05-03 13:20:00,502.64,502.94,501.39,501.49,8610.0,502.64,502.94,501.39,501.49,8610.0
2021-05-03 13:30:00,501.36,502.03,501.28,501.72,10749.0,501.36,502.03,501.28,501.72,10749.0
2021-05-03 13:40:00,501.65,502.69,501.65,502.69,6500.0,501.65,502.69,501.65,502.69,6500.0
2021-05-03 13:50:00,502.71,502.78,502.08,502.31,9681.0,502.71,502.78,502.08,502.31,9681.0
2021-05-03 14:00:00,502.49,502.98,502.33,502.4,11260.0,502.49,502.98,502.33,502.4,11260.0
2021-05-03 14:10:00,502.37,502.84,502.34,502.72,8999.0,502.37,502.84,502.34,502.72,8999.0
2021-05-03 14:20:00,502.52,503.23,502.42,503.23,6539.0,502.52,503.23,502.42,503.23,6539.0
2021-05-03 14:30:00,503.37,503.75,502.85,503.09,8677.0,503.37,503.75,502.85,503.09,8677.0
2021-05-03 14:40:00,503.06,503.27,502.7,503.04,7613.0,503.06,503.27,502.7,503.04,7613.0
2021-05-03 14:50:00,502.87,503.31,502.87,503.29,13035.0,502.87,503.31,502.87,503.29,13035.0
2021-05-03 15:00:00,503.41,503.63,502.87,503.36,15844.0,503.41,503.63,502.87,503.36,15844.0
2021-05-03 15:10:00,503.38,503.45,502.55,503.13,10356.0,503.38,503.45,502.55,503.13,10356.0
2021-05-03 15:20:00,503.11,503.14,502.18,502.85,17555.0,503.11,503.14,502.18,502.85,17555.0
2021-05-03 15:30:00,502.91,503.0,502.45,502.82,13598.0,502.91,503.0,502.45,502.82,13598.0
2021-05-03 15:40:00,502.84,503.26,502.63,502.63,23340.0,502.84,503.26,502.63,502.63,23340.0
2021-05-03 15:50:00,502.67,503.5,502.51,503.47,76146.0,502.67,503.5,502.51,503.47,76146.0
2021-05-04 09:30:00,499.47,499.59,493.61,494.3,79898.0,499.47,499.59,493.61,494.3,79898.0
2021-05-04 09:40:00,494.31,494.65,493.31,493.76,46870.0,494.31,494.65,493.31,493.76,46870.0
2021-05-04 09:50:00,493.76,494.51,492.65,492.93,24157.0,493.76,494.51,492.65,492.93,24157.0
2021-05-04 10:00:00,492.81,494.16,492.4,493.92,26119.0,492.81,494.16,492.4,493.92,26119.0
2021-05-04 10:10:00,493.62,493.62,491.57,492.71,45079.0,493.62,493.62,491.57,492.71,45079.0
2021-05-04 10:20:00,492.66,492.98,491.58,492.58,25114.0,492.66,492.98,491.58,492.58,25114.0
2021-05-04 10:30:00,492.43,492.49,491.53,492.1,19567.0,492.43,492.49,491.53,492.1,19567.0
2021-05-04 10:40:00,492.23,492.71,490.01,490.44,27672.0,492.23,492.71,490.01,490.44,27672.0
2021-05-04 10:50:00,490.29,491.41,489.92,490.13,17902.0,490.29,491.41,489.92,490.13,17902.0
2021-05-04 11:00:00,490.2,490.95,489.86,490.48,20944.0,490.2,490.95,489.86,490.48,20944.0
2021-05-04 11:10:00,490.43,490.43,487.38,488.3,40723.0,490.43,490.43,487.38,488.3,40723.0
2021-05-04 11:20:00,488.2,488.44,487.33,488.2,36810.0,488.2,488.44,487.33,488.2,36810.0
2021-05-04 11:30:00,488.04,488.17,486.65,486.78,24336.0,488.04,488.17,486.65,486.78,24336.0
2021-05-04 11:40:00,486.55,486.85,485.5,486.02,26656.0,486.55,486.85,485.5,486.02,26656.0
2021-05-04 11:50:00,485.35,486.03,484.83,485.84,28890.0,485.35,486.03,484.83,485.84,28890.0
2021-05-04 12:00:00,485.75,487.19,485.61,487.01,17681.0,485.75,487.19,485.61,487.01,17681.0
2021-05-04 12:10:00,487.11,488.82,487.11,487.65,32307.0,487.11,488.82,487.11,487.65,32307.0
2021-05-04 12:20:00,487.8,487.8,486.93,487.27,17246.0,487.8,487.8,486.93,487.27,17246.0
2021-05-04 12:30:00,487.39,487.49,486.59,486.82,17814.0,487.39,487.49,486.59,486.82,17814.0
2021-05-04 12:40:00,486.64,487.0,486.06,486.75,11478.0,486.64,487.0,486.06,486.75,11478.0
2021-05-04 12:50:00,486.83,488.17,486.83,487.63,9956.0,486.83,488.17,486.83,487.63,9956.0
2021-05-04 13:00:00,487.54,489.39,487.5,489.15,23483.0,487.54,489.39,487.5,489.15,23483.0
2021-05-04 13:10:00,489.21,489.71,488.61,488.82,11085.0,489.21,489.71,488.61,488.82,11085.0
2021-05-04 13:20:00,488.94,489.42,488.29,489.12,9480.0,488.94,489.42,488.29,489.12,9480.0
2021-05-04 13:30:00,488.89,489.24,488.56,488.81,7875.0,488.89,489.24,488.56,488.81,7875.0
2021-05-04 13:40:00,488.66,488.73,487.41,487.86,10887.0,488.66,488.73,487.41,487.86,10887.0
2021-05-04 13:50:00,488.09,488.09,487.35,487.51,10650.0,488.09,488.09,487.35,487.51,10650.0
2021-05-04 14:00:00,487.47,487.91,487.14,487.43,11151.0,487.47,487.91,487.14,487.43,11151.0
2021-05-04 14:10:00,487.47,488.61,487.23,488.52,10560.0,487.47,488.61,487.23,488.52,10560.0
2021-05-04 14:20:00,488.59,489.05,487.22,487.7,13213.0,488.59,489.05,487.22,487.7,13213.0
2021-05-04 14:30:00,487.72,488.63,487.58,488.45,11736.0,487.72,488.63,487.58,488.45,11736.0
2021-05-04 14:40:00,488.53,489.19,488.0,489.19,11359.0,488.53,489.19,488.0,489.19,11359.0
2021-05-04 14:50:00,489.14,489.28,488.76,488.98,12992.0,489.14,489.28,488.76,488.98,12992.0
2021-05-04 15:00:00,488.83,489.02,488.03,488.31,19289.0,488.83,489.02,488.03,488.31,19289.0
2021-05-04 15:10:00,488.35,489.35,488.03,489.35,17520.0,488.35,489.35,488.03,489.35,17520.0
2021-05-04 15:20:00,489.22,489.36,488.15,488.57,25148.0,489.22,489.36,488.15,488.57,25148.0
2021-05-04 15:30:00,488.5,490.29,488.16,490.12,35009.0,488.5,490.29,488.16,490.12,35009.0
2021-05-04 15:40:00,490.21,490.21,488.44,488.91,31334.0,490.21,490.21,488.44,488.91,31334.0
2021-05-04 15:50:00,489.17,491.0,488.72,490.76,162109.0,489.17,491.0,488.72,490.76,162109.0
2021-05-05 09:30:00,495.69,498.63,492.64,492.68,72522.0,495.69,498.63,492.64,492.68,72522.0
2021-05-05 09:40:00,492.79,494.65,492.13,493.25,19019.0,492.79,494.65,492.13,493.25,19019.0
2021-05-05 09:50:00,493.09,493.44,492.01,492.26,16782.0,493.09,493.44,492.01,492.26,16782.0
2021-05-05 10:00:00,492.6,492.9,490.72,492.48,21316.0,492.6,492.9,490.72,492.48,21316.0
2021-05-05 10:10:00,492.22,493.98,491.84,493.68,22731.0,492.22,493.98,491.84,493.68,22731.0
2021-05-05 10:20:00,493.6,494.15,491.93,494.03,30432.0,493.6,494.15,491.93,494.03,30432.0
2021-05-05 10:30:00,493.75,494.97,493.75,493.85,12986.0,493.75,494.97,493.75,493.85,12986.0
2021-05-05 10:40:00,493.92,495.41,493.92,494.52,15464.0,493.92,495.41,493.92,494.52,15464.0
2021-05-05 10:50:00,494.74,495.24,494.36,494.77,9357.0,494.74,495.24,494.36,494.77,9357.0
2021-05-05 11:00:00,494.6,495.07,493.9,494.4,11712.0,494.6,495.07,493.9,494.4,11712.0
2021-05-05 11:10:00,494.27,494.69,493.75,494.17,7091.0,494.27,494.69,493.75,494.17,7091.0
2021-05-05 11:20:00,494.4,494.72,492.8,493.6,9915.0,494.4,494.72,492.8,493.6,9915.0
2021-05-05 11:30:00,493.6,494.71,493.48,493.53,7009.0,493.6,494.71,493.48,493.53,7009.0
2021-05-05 11:40:00,493.72,493.72,492.89,493.3,7626.0,493.72,493.72,492.89,493.3,7626.0
2021-05-05 11:50:00,493.27,494.37,493.26,494.03,7193.0,493.27,494.37,493.26,494.03,7193.0
2021-05-05 12:00:00,493.92,494.33,493.75,493.93,10989.0,493.92,494.33,493.75,493.93,10989.0
2021-05-05 12:10:00,493.95,494.02,493.27,493.27,6946.0,493.95,494.02,493.27,493.27,6946.0
2021-05-05 12:20:00,493.33,493.62,492.78,493.02,10011.0,493.33,493.62,492.78,493.02,10011.0
2021-05-05 12:30:00,493.12,493.33,491.75,491.75,10385.0,493.12,493.33,491.75,491.75,10385.0
2021-05-05 12:40:00,491.44,491.7,491.15,491.68,17880.0,491.44,491.7,491.15,491.68,17880.0
2021-05-05 12:50:00,491.87,492.17,490.94,491.0,6986.0,491.87,492.17,490.94,491.0,6986.0
2021-05-05 13:00:00,490.98,491.36,490.45,490.96,7985.0,490.98,491.36,490.45,490.96,7985.0
2021-05-05 13:10:00,490.97,491.74,490.6,491.7,13795.0,490.97,491.74,490.6,491.7,13795.0
2021-05-05 13:20:00,491.79,492.16,491.19,492.16,12673.0,491.79,492.16,491.19,492.16,12673.0
2021-05-05 13:30:00,492.23,492.28,491.69,491.97,9019.0,492.23,492.28,491.69,491.97,9019.0
2021-05-05 13:40:00,492.04,492.98,492.04,492.81,6413.0,492.04,492.98,492.04,492.81,6413.0
2021-05-05 13:50:00,492.85,492.98,491.23,491.56,10596.0,492.85,492.98,491.23,491.56,10596.0
2021-05-05 14:00:00,491.56,491.94,490.08,490.22,15312.0,491.56,491.94,490.08,490.22,15312.0
2021-05-05 14:10:00,490.35,490.88,490.12,490.46,9064.0,490.35,490.88,490.12,490.46,9064.0
2021-05-05 14:20:00,490.46,490.65,489.7,490.6,11525.0,490.46,490.65,489.7,490.6,11525.0
2021-05-05 14:30:00,490.46,490.89,490.41,490.54,13013.0,490.46,490.89,490.41,490.54,13013.0
2021-05-05 14:40:00,490.52,490.73,490.0,490.37,16500.0,490.52,490.73,490.0,490.37,16500.0
2021-05-05 14:50:00,490.42,490.44,489.43,489.63,16085.0,490.42,490.44,489.43,489.63,16085.0
2021-05-05 15:00:00,489.57,489.7,488.56,488.57,20796.0,489.57,489.7,488.56,488.57,20796.0
2021-05-05 15:10:00,488.37,488.75,487.43,487.83,17988.0,488.37,488.75,487.43,487.83,17988.0
2021-05-05 15:20:00,487.83,487.84,485.76,486.26,30579.0,487.83,487.84,485.76,486.26,30579.0
2021-05-05 15:30:00,486.05,487.19,485.83,487.19,57077.0,486.05,487.19,485.83,487.19,57077.0
2021-05-05 15:40:00,487.12,487.2,486.09,486.23,48783.0,487.12,487.2,486.09,486.23,48783.0
2021-05-05 15:50:00,485.72,486.7,484.44,486.69,148648.0,485.72,486.7,484.44,486.69,148648.0
2021-05-06 09:30:00,485.69,485.89,480.51,483.55,101742.0,485.69,485.89,480.51,483.55,101742.0
2021-05-06 09:40:00,483.44,483.44,480.57,481.16,68014.0,483.44,483.44,480.57,481.16,68014.0
2021-05-06 09:50:00,481.16,483.34,478.35,478.52,74317.0,481.16,483.34,478.35,478.52,74317.0
2021-05-06 10:00:00,478.51,479.35,477.24,478.77,59180.0,478.51,479.35,477.24,478.77,59180.0
2021-05-06 10:10:00,478.76,479.67,477.45,477.45,39947.0,478.76,479.67,477.45,477.45,39947.0
2021-05-06 10:20:00,477.37,479.27,477.25,478.45,25781.0,477.37,479.27,477.25,478.45,25781.0
2021-05-06 10:30:00,478.22,480.0,477.32,479.91,42557.0,478.22,480.0,477.32,479.91,42557.0
2021-05-06 10:40:00,480.01,480.94,479.33,479.39,20249.0,480.01,480.94,479.33,479.39,20249.0
2021-05-06 10:50:00,479.57,480.53,477.96,478.77,32950.0,479.57,480.53,477.96,478.77,32950.0
2021-05-06 11:00:00,478.76,478.87,476.69,476.92,21422.0,478.76,478.87,476.69,476.92,21422.0
2021-05-06 11:10:00,477.04,477.16,475.92,476.35,56042.0,477.04,477.16,475.92,476.35,56042.0
2021-05-06 11:20:00,476.33,478.15,476.17,477.95,33035.0,476.33,478.15,476.17,477.95,33035.0
2021-05-06 11:30:00,477.98,478.67,477.04,478.44,33516.0,477.98,478.67,477.04,478.44,33516.0
2021-05-06 11:40:00,478.42,480.16,478.41,480.16,37333.0,478.42,480.16,478.41,480.16,37333.0
2021-05-06 11:50:00,480.3,481.54,480.26,481.05,39199.0,480.3,481.54,480.26,481.05,39199.0
2021-05-06 12:00:00,481.09,481.83,480.93,481.23,14834.0,481.09,481.83,480.93,481.23,14834.0
2021-05-06 12:10:00,481.2,481.9,480.86,481.52,11321.0,481.2,481.9,480.86,481.52,11321.0
2021-05-06 12:20:00,481.3,482.56,480.88,482.56,15243.0,481.3,482.56,480.88,482.56,15243.0
2021-05-06 12:30:00,482.58,483.41,482.0,482.3,17585.0,482.58,483.41,482.0,482.3,17585.0
2021-05-06 12:40:00,482.21,482.47,481.66,482.23,10078.0,482.21,482.47,481.66,482.23,10078.0
2021-05-06 12:50:00,482.32,482.82,481.49,481.78,17585.0,482.32,482.82,481.49,481.78,17585.0
2021-05-06 13:00:00,481.66,482.53,481.48,481.58,13292.0,481.66,482.53,481.48,481.58,13292.0
2021-05-06 13:10:00,481.45,481.7,479.92,479.92,21065.0,481.45,481.7,479.92,479.92,21065.0
2021-05-06 13:20:00,480.04,480.28,479.43,479.7,27964.0,480.04,480.28,479.43,479.7,27964.0
2021-05-06 13:30:00,479.68,479.93,478.96,479.05,20247.0,479.68,479.93,478.96,479.05,20247.0
2021-05-06 13:40:00,478.96,478.96,478.03,478.58,16502.0,478.96,478.96,478.03,478.58,16502.0
2021-05-06 13:50:00,478.38,478.53,477.76,477.95,22621.0,478.38,478.53,477.76,477.95,22621.0
2021-05-06 14:00:00,477.9,478.7,477.9,478.48,21792.0,477.9,478.7,477.9,478.48,21792.0
2021-05-06 14:10:00,478.36,478.94,477.84,478.63,16505.0,478.36,478.94,477.84,478.63,16505.0
2021-05-06 14:20:00,478.65,478.88,477.25,477.42,11610.0,478.65,478.88,477.25,477.42,11610.0
2021-05-06 14:30:00,477.36,477.92,477.28,477.53,13764.0,477.36,477.92,477.28,477.53,13764.0
2021-05-06 14:40:00,477.61,478.25,477.3,478.1,13057.0,477.61,478.25,477.3,478.1,13057.0
2021-05-06 14:50:00,478.05,478.85,477.7,477.7,22864.0,478.05,478.85,477.7,477.7,22864.0
2021-05-06 15:00:00,477.82,478.08,477.25,477.75,26092.0,477.82,478.08,477.25,477.75,26092.0
2021-05-06 15:10:00,477.78,479.28,477.73,479.05,25855.0,477.78,479.28,477.73,479.05,25855.0
2021-05-06 15:20:00,478.92,479.85,478.37,479.5,32540.0,478.92,479.85,478.37,479.5,32540.0
2021-05-06 15:30:00,479.5,480.68,479.28,480.55,55482.0,479.5,480.68,479.28,480.55,55482.0
2021-05-06 15:40:00,480.64,481.35,480.29,481.35,41994.0,480.64,481.35,480.29,481.35,41994.0
2021-05-06 15:50:00,481.81,483.88,481.37,483.61,145152.0,481.81,483.88,481.37,483.61,145152.0
2021-05-07 09:30:00,496.0,496.5,491.24,494.46,111675.0,496.0,496.5,491.24,494.46,111675.0
2021-05-07 09:40:00,494.65,496.49,493.02,496.19,33085.0,494.65,496.49,493.02,496.19,33085.0
2021-05-07 09:50:00,496.57,496.57,494.32,494.94,23168.0,496.57,496.57,494.32,494.94,23168.0
2021-05-07 10:00:00,495.26,496.89,493.16,496.67,31295.0,495.26,496.89,493.16,496.67,31295.0
2021-05-07 10:10:00,497.05,498.19,496.51,497.83,42562.0,497.05,498.19,496.51,497.83,42562.0
2021-05-07 10:20:00,497.79,499.15,496.15,496.39,35832.0,497.79,499.15,496.15,496.39,35832.0
2021-05-07 10:30:00,496.39,497.37,495.38,495.39,19435.0,496.39,497.37,495.38,495.39,19435.0
2021-05-07 10:40:00,495.62,496.22,494.71,495.33,28050.0,495.62,496.22,494.71,495.33,28050.0
2021-05-07 10:50:00,495.2,495.56,494.13,495.39,18416.0,495.2,495.56,494.13,495.39,18416.0
2021-05-07 11:00:00,495.36,495.66,494.19,494.47,20030.0,495.36,495.66,494.19,494.47,20030.0
2021-05-07 11:10:00,494.46,495.39,494.28,494.76,18574.0,494.46,495.39,494.28,494.76,18574.0
2021-05-07 11:20:00,494.62,495.55,494.62,495.39,18969.0,494.62,495.55,494.62,495.39,18969.0
2021-05-07 11:30:00,495.47,495.92,494.57,494.62,23938.0,495.47,495.92,494.57,494.62,23938.0
2021-05-07 11:40:00,494.43,495.18,493.7,494.03,15232.0,494.43,495.18,493.7,494.03,15232.0
2021-05-07 11:50:00,494.31,494.56,493.68,494.1,11998.0,494.31,494.56,493.68,494.1,11998.0
2021-05-07 12:00:00,493.91,493.91,492.75,493.42,17451.0,493.91,493.91,492.75,493.42,17451.0
2021-05-07 12:10:00,493.39,493.43,492.62,492.75,9677.0,493.39,493.43,492.62,492.75,9677.0
2021-05-07 12:20:00,492.84,492.84,491.71,491.75,7328.0,492.84,492.84,491.71,491.75,7328.0
2021-05-07 12:30:00,491.19,491.81,490.8,490.91,8660.0,491.19,491.81,490.8,490.91,8660.0
2021-05-07 12:40:00,490.83,491.22,490.42,490.98,8873.0,490.83,491.22,490.42,490.98,8873.0
2021-05-07 12:50:00,490.88,491.38,490.58,491.01,10590.0,490.88,491.38,490.58,491.01,10590.0
2021-05-07 13:00:00,491.02,491.02,489.5,490.22,9377.0,491.02,491.02,489.5,490.22,9377.0
2021-05-07 13:10:00,490.32,490.45,488.87,489.08,8978.0,490.32,490.45,488.87,489.08,8978.0
2021-05-07 13:20:00,488.79,489.01,487.8,487.89,9299.0,488.79,489.01,487.8,487.89,9299.0
2021-05-07 13:30:00,488.07,488.69,487.93,488.07,11065.0,488.07,488.69,487.93,488.07,11065.0
2021-05-07 13:40:00,487.95,488.02,487.23,487.71,25408.0,487.95,488.02,487.23,487.71,25408.0
2021-05-07 13:50:00,487.55,487.87,486.62,486.7,15979.0,487.55,487.87,486.62,486.7,15979.0
2021-05-07 14:00:00,486.45,487.51,485.78,487.44,14039.0,486.45,487.51,485.78,487.44,14039.0
2021-05-07 14:10:00,487.43,487.43,486.62,487.1,14538.0,487.43,487.43,486.62,487.1,14538.0
2021-05-07 14:20:00,487.16,487.68,486.67,486.97,14001.0,487.16,487.68,486.67,486.97,14001.0
2021-05-07 14:30:00,486.95,487.06,486.3,486.6,5677.0,486.95,487.06,486.3,486.6,5677.0
2021-05-07 14:40:00,486.66,487.34,486.32,487.34,6562.0,486.66,487.34,486.32,487.34,6562.0
2021-05-07 14:50:00,487.84,488.81,487.84,488.55,7636.0,487.84,488.81,487.84,488.55,7636.0
2021-05-07 15:00:00,488.75,489.2,488.14,488.8,11378.0,488.75,489.2,488.14,488.8,11378.0
2021-05-07 15:10:00,488.85,489.2,488.52,489.05,9105.0,488.85,489.2,488.52,489.05,9105.0
2021-05-07 15:20:00,488.97,489.94,488.64,488.95,15999.0,488.97,489.94,488.64,488.95,15999.0
2021-05-07 15:30:00,489.23,489.48,488.75,489.01,18128.0,489.23,489.48,488.75,489.01,18128.0
2021-05-07 15:40:00,489.08,489.33,488.43,489.33,24205.0,489.08,489.33,488.43,489.33,24205.0
2021-05-07 15:50:00,489.4,489.58,488.38,488.74,60236.0,489.4,489.58,488.38,488.74,60236.0
2021-05-10 09:30:00,486.66,487.65,481.35,482.83,56851.0,486.66,487.65,481.35,482.83,56851.0
2021-05-10 09:40:00,482.64,486.67,482.21,486.23,25753.0,482.64,486.67,482.21,486.23,25753.0
2021-05-10 09:50:00,485.93,486.38,484.5,485.5,27800.0,485.93,486.38,484.5,485.5,27800.0
2021-05-10 10:00:00,485.67,487.44,485.67,486.79,31362.0,485.67,487.44,485.67,486.79,31362.0
2021-05-10 10:10:00,486.6,488.77,486.59,488.67,16973.0,486.6,488.77,486.59,488.67,16973.0
2021-05-10 10:20:00,488.45,489.04,486.78,486.99,17208.0,488.45,489.04,486.78,486.99,17208.0
2021-05-10 10:30:00,486.52,486.63,485.78,486.32,10521.0,486.52,486.63,485.78,486.32,10521.0
2021-05-10 10:40:00,486.6,487.17,484.35,484.35,15644.0,486.6,487.17,484.35,484.35,15644.0
2021-05-10 10:50:00,484.05,484.87,482.95,483.34,16995.0,484.05,484.87,482.95,483.34,16995.0
2021-05-10 11:00:00,483.43,483.54,481.79,483.08,17902.0,483.43,483.54,481.79,483.08,17902.0
2021-05-10 11:10:00,483.13,483.56,482.51,483.44,14446.0,483.13,483.56,482.51,483.44,14446.0
2021-05-10 11:20:00,483.71,484.35,483.22,483.75,9348.0,483.71,484.35,483.22,483.75,9348.0
2021-05-10 11:30:00,483.81,484.22,483.36,483.86,36157.0,483.81,484.22,483.36,483.86,36157.0
2021-05-10 11:40:00,483.59,485.26,483.08,485.12,16586.0,483.59,485.26,483.08,485.12,16586.0
2021-05-10 11:50:00,485.11,486.01,484.79,485.85,12107.0,485.11,486.01,484.79,485.85,12107.0
2021-05-10 12:00:00,485.74,486.04,485.37,485.91,11120.0,485.74,486.04,485.37,485.91,11120.0
2021-05-10 12:10:00,485.93,486.69,485.92,486.38,7234.0,485.93,486.69,485.92,486.38,7234.0
2021-05-10 12:20:00,486.46,486.6,485.61,485.62,15526.0,486.46,486.6,485.61,485.62,15526.0
2021-05-10 12:30:00,485.74,485.74,484.78,485.23,10139.0,485.74,485.74,484.78,485.23,10139.0
2021-05-10 12:40:00,485.45,485.69,485.12,485.12,15374.0,485.45,485.69,485.12,485.12,15374.0
2021-05-10 12:50:00,485.09,485.56,484.62,485.0,16720.0,485.09,485.56,484.62,485.0,16720.0
2021-05-10 13:00:00,484.98,485.27,484.89,485.18,13081.0,484.98,485.27,484.89,485.18,13081.0
2021-05-10 13:10:00,485.14,485.9,484.98,485.73,11588.0,485.14,485.9,484.98,485.73,11588.0
2021-05-10 13:20:00,485.67,486.16,485.28,485.39,21325.0,485.67,486.16,485.28,485.39,21325.0
2021-05-10 13:30:00,485.11,485.29,483.8,484.29,26038.0,485.11,485.29,483.8,484.29,26038.0
2021-05-10 13:40:00,484.19,484.19,483.22,483.22,15650.0,484.19,484.19,483.22,483.22,15650.0
2021-05-10 13:50:00,483.2,483.65,482.9,483.31,13734.0,483.2,483.65,482.9,483.31,13734.0
2021-05-10 14:00:00,483.16,483.18,481.58,481.73,14159.0,483.16,483.18,481.58,481.73,14159.0
2021-05-10 14:10:00,481.63,481.67,480.15,480.31,40110.0,481.63,481.67,480.15,480.31,40110.0
2021-05-10 14:20:00,480.62,480.85,479.12,479.35,29153.0,480.62,480.85,479.12,479.35,29153.0
2021-05-10 14:30:00,479.36,480.27,478.62,479.66,24150.0,479.36,480.27,478.62,479.66,24150.0
2021-05-10 14:40:00,479.83,480.14,479.18,479.57,14159.0,479.83,480.14,479.18,479.57,14159.0
2021-05-10 14:50:00,479.34,479.46,478.81,479.46,15442.0,479.34,479.46,478.81,479.46,15442.0
2021-05-10 15:00:00,479.52,480.59,479.52,480.44,15186.0,479.52,480.59,479.52,480.44,15186.0
2021-05-10 15:10:00,480.54,481.04,480.29,480.57,25807.0,480.54,481.04,480.29,480.57,25807.0
2021-05-10 15:20:00,480.59,481.02,480.31,480.99,17658.0,480.59,481.02,480.31,480.99,17658.0
2021-05-10 15:30:00,480.88,481.12,480.38,480.74,34765.0,480.88,481.12,480.38,480.74,34765.0
2021-05-10 15:40:00,480.84,481.65,480.64,481.05,23186.0,480.84,481.65,480.64,481.05,23186.0
2021-05-10 15:50:00,481.3,481.43,479.37,479.37,116401.0,481.3,481.43,479.37,479.37,116401.0
2021-05-11 09:30:00,471.03,475.21,468.5,474.72,126642.0,471.03,475.21,468.5,474.72,126642.0
2021-05-11 09:40:00,474.77,478.46,474.5,477.3,59171.0,474.77,478.46,474.5,477.3,59171.0
2021-05-11 09:50:00,476.93,479.38,476.16,479.38,37461.0,476.93,479.38,476.16,479.38,37461.0
2021-05-11 10:00:00,479.18,479.45,476.93,477.68,34378.0,479.18,479.45,476.93,477.68,34378.0
2021-05-11 10:10:00,477.88,478.7,476.08,478.37,45046.0,477.88,478.7,476.08,478.37,45046.0
2021-05-11 10:20:00,478.66,478.98,475.85,476.11,43827.0,478.66,478.98,475.85,476.11,43827.0
2021-05-11 10:30:00,476.47,476.9,475.19,476.58,33505.0,476.47,476.9,475.19,476.58,33505.0
2021-05-11 10:40:00,476.49,478.87,476.04,478.59,29540.0,476.49,478.87,476.04,478.59,29540.0
2021-05-11 10:50:00,478.72,480.11,478.3,480.06,31520.0,478.72,480.11,478.3,480.06,31520.0
2021-05-11 11:00:00,479.99,480.2,478.08,478.42,35124.0,479.99,480.2,478.08,478.42,35124.0
2021-05-11 11:10:00,478.46,482.72,478.14,482.46,34787.0,478.46,482.72,478.14,482.46,34787.0
2021-05-11 11:20:00,482.52,484.91,481.8,484.8,44753.0,482.52,484.91,481.8,484.8,44753.0
2021-05-11 11:30:00,484.82,485.14,484.32,484.82,39622.0,484.82,485.14,484.32,484.82,39622.0
2021-05-11 11:40:00,484.73,484.86,483.61,484.09,18527.0,484.73,484.86,483.61,484.09,18527.0
2021-05-11 11:50:00,484.15,485.42,483.7,484.86,15213.0,484.15,485.42,483.7,484.86,15213.0
2021-05-11 12:00:00,484.85,486.19,484.61,485.51,20174.0,484.85,486.19,484.61,485.51,20174.0
2021-05-11 12:10:00,485.66,486.11,485.04,485.52,19544.0,485.66,486.11,485.04,485.52,19544.0
2021-05-11 12:20:00,485.68,485.69,484.6,484.65,16339.0,485.68,485.69,484.6,484.65,16339.0
2021-05-11 12:30:00,484.66,484.96,483.85,484.28,17267.0,484.66,484.96,483.85,484.28,17267.0
2021-05-11 12:40:00,484.24,484.38,483.08,483.21,17143.0,484.24,484.38,483.08,483.21,17143.0
2021-05-11 12:50:00,483.28,483.83,481.73,483.83,20958.0,483.28,483.83,481.73,483.83,20958.0
2021-05-11 13:00:00,483.67,484.23,483.42,483.83,24097.0,483.67,484.23,483.42,483.83,24097.0
2021-05-11 13:10:00,483.78,485.2,483.51,485.01,15108.0,483.78,485.2,483.51,485.01,15108.0
2021-05-11 13:20:00,484.91,486.91,484.91,486.6,13825.0,484.91,486.91,484.91,486.6,13825.0
2021-05-11 13:30:00,486.5,486.73,485.6,486.02,17829.0,486.5,486.73,485.6,486.02,17829.0
2021-05-11 13:40:00,486.08,486.69,485.84,485.92,13828.0,486.08,486.69,485.84,485.92,13828.0
2021-05-11 13:50:00,485.89,485.92,484.14,484.66,16483.0,485.89,485.92,484.14,484.66,16483.0
2021-05-11 14:00:00,484.69,485.04,483.78,483.89,14052.0,484.69,485.04,483.78,483.89,14052.0
2021-05-11 14:10:00,484.06,484.25,482.82,484.21,11938.0,484.06,484.25,482.82,484.21,11938.0
2021-05-11 14:20:00,484.38,486.25,483.97,486.17,17613.0,484.38,486.25,483.97,486.17,17613.0
2021-05-11 14:30:00,486.22,486.24,484.04,484.3,19840.0,486.22,486.24,484.04,484.3,19840.0
2021-05-11 14:40:00,484.07,485.3,483.98,485.3,16087.0,484.07,485.3,483.98,485.3,16087.0
2021-05-11 14:50:00,485.25,485.41,484.29,484.93,11277.0,485.25,485.41,484.29,484.93,11277.0
2021-05-11 15:00:00,484.68,485.08,483.6,483.79,11107.0,484.68,485.08,483.6,483.79,11107.0
2021-05-11 15:10:00,483.93,484.72,483.31,484.56,15285.0,483.93,484.72,483.31,484.56,15285.0
2021-05-11 15:20:00,484.63,485.44,484.39,485.42,25734.0,484.63,485.44,484.39,485.42,25734.0
2021-05-11 15:30:00,485.31,485.5,483.74,484.79,95590.0,485.31,485.5,483.74,484.79,95590.0
2021-05-11 15:40:00,484.92,486.1,484.5,485.61,38714.0,484.92,486.1,484.5,485.61,38714.0
2021-05-11 15:50:00,485.85,486.37,485.14,485.18,108867.0,485.85,486.37,485.14,485.18,108867.0
2021-05-12 09:30:00,477.19,479.55,476.0,478.14,76840.0,477.19,479.55,476.0,478.14,76840.0
2021-05-12 09:40:00,477.58,480.99,476.29,479.54,24163.0,477.58,480.99,476.29,479.54,24163.0
2021-05-12 09:50:00,479.74,480.18,476.06,476.13,28054.0,479.74,480.18,476.06,476.13,28054.0
2021-05-12 10:00:00,476.01,477.1,474.2,477.1,22685.0,476.01,477.1,474.2,477.1,22685.0
2021-05-12 10:10:00,477.4,477.4,474.65,475.14,15061.0,477.4,477.4,474.65,475.14,15061.0
2021-05-12 10:20:00,475.22,476.89,475.22,475.77,12579.0,475.22,476.89,475.22,475.77,12579.0
2021-05-12 10:30:00,475.23,475.92,473.99,474.86,24155.0,475.23,475.92,473.99,474.86,24155.0
2021-05-12 10:40:00,474.72,474.79,472.64,472.64,25906.0,474.72,474.79,472.64,472.64,25906.0
2021-05-12 10:50:00,472.66,473.58,471.39,473.58,45969.0,472.66,473.58,471.39,473.58,45969.0
2021-05-12 11:00:00,473.56,474.23,472.2,473.39,34536.0,473.56,474.23,472.2,473.39,34536.0
2021-05-12 11:10:00,473.52,474.97,473.1,474.42,18653.0,473.52,474.97,473.1,474.42,18653.0
2021-05-12 11:20:00,474.53,474.82,472.41,473.22,21995.0,474.53,474.82,472.41,473.22,21995.0
2021-05-12 11:30:00,473.21,473.71,472.22,473.02,17238.0,473.21,473.71,472.22,473.02,17238.0
2021-05-12 11:40:00,472.75,473.2,471.53,471.59,46351.0,472.75,473.2,471.53,471.59,46351.0
2021-05-12 11:50:00,471.35,471.47,470.16,470.35,26935.0,471.35,471.47,470.16,470.35,26935.0
2021-05-12 12:00:00,470.19,471.14,470.19,470.26,15771.0,470.19,471.14,470.19,470.26,15771.0
2021-05-12 12:10:00,470.18,470.82,469.57,470.7,15735.0,470.18,470.82,469.57,470.7,15735.0
2021-05-12 12:20:00,470.75,472.49,470.63,471.52,12335.0,470.75,472.49,470.63,471.52,12335.0
2021-05-12 12:30:00,471.42,472.44,470.8,470.96,16483.0,471.42,472.44,470.8,470.96,16483.0
2021-05-12 12:40:00,470.9,471.84,470.32,471.46,12638.0,470.9,471.84,470.32,471.46,12638.0
2021-05-12 12:50:00,471.55,472.77,471.55,472.64,16992.0,471.55,472.77,471.55,472.64,16992.0
2021-05-12 13:00:00,472.51,474.51,472.26,474.01,16854.0,472.51,474.51,472.26,474.01,16854.0
2021-05-12 13:10:00,473.81,474.62,472.34,472.34,13249.0,473.81,474.62,472.34,472.34,13249.0
2021-05-12 13:20:00,472.39,472.97,471.84,472.08,18085.0,472.39,472.97,471.84,472.08,18085.0
2021-05-12 13:30:00,471.99,472.92,471.43,472.87,12125.0,471.99,472.92,471.43,472.87,12125.0
2021-05-12 13:40:00,472.86,472.97,471.21,471.45,18303.0,472.86,472.97,471.21,471.45,18303.0
2021-05-12 13:50:00,471.5,473.04,471.39,472.09,23887.0,471.5,473.04,471.39,472.09,23887.0
2021-05-12 14:00:00,471.87,472.86,471.83,472.0,20859.0,471.87,472.86,471.83,472.0,20859.0
2021-05-12 14:10:00,471.89,472.04,471.2,471.78,17107.0,471.89,472.04,471.2,471.78,17107.0
2021-05-12 14:20:00,472.23,473.25,471.5,473.15,15244.0,472.23,473.25,471.5,473.15,15244.0
2021-05-12 14:30:00,473.15,474.7,472.87,474.17,30034.0,473.15,474.7,472.87,474.17,30034.0
2021-05-12 14:40:00,474.16,474.9,473.86,474.83,17394.0,474.16,474.9,473.86,474.83,17394.0
2021-05-12 14:50:00,474.85,475.5,473.9,473.98,20102.0,474.85,475.5,473.9,473.98,20102.0
2021-05-12 15:00:00,474.11,474.11,472.32,473.11,21936.0,474.11,474.11,472.32,473.11,21936.0
2021-05-12 15:10:00,473.06,473.36,472.57,472.81,20880.0,473.06,473.36,472.57,472.81,20880.0
2021-05-12 15:20:00,472.64,473.29,472.27,473.06,16808.0,472.64,473.29,472.27,473.06,16808.0
2021-05-12 15:30:00,473.06,473.85,472.48,472.73,33646.0,473.06,473.85,472.48,472.73,33646.0
2021-05-12 15:40:00,472.73,474.26,472.42,473.2,61054.0,472.73,474.26,472.42,473.2,61054.0
2021-05-12 15:50:00,472.85,473.13,470.78,472.11,229662.0,472.85,473.13,470.78,472.11,229662.0
2021-05-13 09:30:00,478.08,480.46,476.7,476.7,77775.0,478.08,480.46,476.7,476.7,77775.0
2021-05-13 09:40:00,476.97,476.97,474.0,474.0,22948.0,476.97,476.97,474.0,474.0,22948.0
2021-05-13 09:50:00,474.34,477.26,473.93,477.25,23426.0,474.34,477.26,473.93,477.25,23426.0
2021-05-13 10:00:00,477.62,479.58,477.46,479.29,25521.0,477.62,479.58,477.46,479.29,25521.0
2021-05-13 10:10:00,479.4,480.41,479.11,479.21,17557.0,479.4,480.41,479.11,479.21,17557.0
2021-05-13 10:20:00,479.08,479.71,477.9,478.43,11013.0,479.08,479.71,477.9,478.43,11013.0
2021-05-13 10:30:00,478.54,479.02,477.13,477.77,15332.0,478.54,479.02,477.13,477.77,15332.0
2021-05-13 10:40:00,477.89,478.1,476.46,477.94,12349.0,477.89,478.1,476.46,477.94,12349.0
2021-05-13 10:50:00,477.87,480.41,477.87,478.94,20047.0,477.87,480.41,477.87,478.94,20047.0
2021-05-13 11:00:00,479.13,479.16,475.46,475.57,16560.0,479.13,479.16,475.46,475.57,16560.0
2021-05-13 11:10:00,475.47,476.36,475.25,476.36,14976.0,475.47,476.36,475.25,476.36,14976.0
2021-05-13 11:20:00,476.27,476.27,474.58,474.96,20138.0,476.27,476.27,474.58,474.96,20138.0
2021-05-13 11:30:00,475.01,475.98,474.77,475.48,8833.0,475.01,475.98,474.77,475.48,8833.0
2021-05-13 11:40:00,475.23,475.36,472.61,474.0,15263.0,475.23,475.36,472.61,474.0,15263.0
2021-05-13 11:50:00,474.13,474.87,474.0,474.39,11447.0,474.13,474.87,474.0,474.39,11447.0
2021-05-13 12:00:00,474.79,475.98,474.55,474.68,7633.0,474.79,475.98,474.55,474.68,7633.0
2021-05-13 12:10:00,474.97,476.01,474.88,475.56,8635.0,474.97,476.01,474.88,475.56,8635.0
2021-05-13 12:20:00,475.49,476.07,474.72,475.88,7061.0,475.49,476.07,474.72,475.88,7061.0
2021-05-13 12:30:00,475.89,476.89,475.67,475.74,22945.0,475.89,476.89,475.67,475.74,22945.0
2021-05-13 12:40:00,475.63,475.93,474.84,475.64,11483.0,475.63,475.93,474.84,475.64,11483.0
2021-05-13 12:50:00,475.55,475.7,472.99,473.18,11743.0,475.55,475.7,472.99,473.18,11743.0
2021-05-13 13:00:00,473.15,473.89,472.52,473.69,13698.0,473.15,473.89,472.52,473.69,13698.0
2021-05-13 13:10:00,473.61,474.43,473.07,473.07,17056.0,473.61,474.43,473.07,473.07,17056.0
2021-05-13 13:20:00,473.16,473.37,472.57,473.28,18150.0,473.16,473.37,472.57,473.28,18150.0
2021-05-13 13:30:00,473.14,473.3,471.76,472.64,19762.0,473.14,473.3,471.76,472.64,19762.0
2021-05-13 13:40:00,472.79,473.4,472.16,472.65,18286.0,472.79,473.4,472.16,472.65,18286.0
2021-05-13 13:50:00,472.88,474.04,472.87,473.18,19407.0,472.88,474.04,472.87,473.18,19407.0
2021-05-13 14:00:00,473.29,475.85,473.28,475.42,15233.0,473.29,475.85,473.28,475.42,15233.0
2021-05-13 14:10:00,475.33,476.29,475.07,475.08,22553.0,475.33,476.29,475.07,475.08,22553.0
2021-05-13 14:20:00,475.38,476.11,474.35,474.84,13907.0,475.38,476.11,474.35,474.84,13907.0
2021-05-13 14:30:00,474.84,476.31,474.4,475.87,13445.0,474.84,476.31,474.4,475.87,13445.0
2021-05-13 14:40:00,476.14,476.77,475.63,476.56,14439.0,476.14,476.77,475.63,476.56,14439.0
2021-05-13 14:50:00,476.81,476.81,475.51,475.64,12501.0,476.81,476.81,475.51,475.64,12501.0
2021-05-13 15:00:00,475.79,477.19,475.51,477.19,13523.0,475.79,477.19,475.51,477.19,13523.0
2021-05-13 15:10:00,477.07,477.1,475.3,475.96,12235.0,477.07,477.1,475.3,475.96,12235.0
2021-05-13 15:20:00,476.09,476.64,475.17,476.24,15961.0,476.09,476.64,475.17,476.24,15961.0
2021-05-13 15:30:00,476.31,477.2,476.26,476.55,23303.0,476.31,477.2,476.26,476.55,23303.0
2021-05-13 15:40:00,476.54,476.86,475.72,475.98,40999.0,476.54,476.86,475.72,475.98,40999.0
2021-05-13 15:50:00,476.04,476.08,473.63,474.14,126075.0,476.04,476.08,473.63,474.14,126075.0
2021-05-14 09:30:00,481.63,482.43,479.28,480.85,55915.0,481.63,482.43,479.28,480.85,55915.0
2021-05-14 09:40:00,481.17,481.6,478.69,479.87,24676.0,481.17,481.6,478.69,479.87,24676.0
2021-05-14 09:50:00,479.59,482.37,479.1,482.37,13751.0,479.59,482.37,479.1,482.37,13751.0
2021-05-14 10:00:00,482.13,483.0,481.08,482.0,15357.0,482.13,483.0,481.08,482.0,15357.0
2021-05-14 10:10:00,482.23,484.88,482.1,484.64,30159.0,482.23,484.88,482.1,484.64,30159.0
2021-05-14 10:20:00,484.62,484.74,483.53,483.68,18267.0,484.62,484.74,483.53,483.68,18267.0
2021-05-14 10:30:00,483.79,484.87,483.79,484.62,19386.0,483.79,484.87,483.79,484.62,19386.0
2021-05-14 10:40:00,484.8,485.0,483.55,485.0,13834.0,484.8,485.0,483.55,485.0,13834.0
2021-05-14 10:50:00,485.04,485.5,484.88,484.96,22177.0,485.04,485.5,484.88,484.96,22177.0
2021-05-14 11:00:00,485.05,485.2,484.49,484.55,17126.0,485.05,485.2,484.49,484.55,17126.0
2021-05-14 11:10:00,484.83,486.13,484.83,485.47,22844.0,484.83,486.13,484.83,485.47,22844.0
2021-05-14 11:20:00,485.45,486.08,485.45,485.82,14803.0,485.45,486.08,485.45,485.82,14803.0
2021-05-14 11:30:00,485.98,486.66,485.49,486.66,12496.0,485.98,486.66,485.49,486.66,12496.0
2021-05-14 11:40:00,486.66,486.81,486.04,486.04,11170.0,486.66,486.81,486.04,486.04,11170.0
2021-05-14 11:50:00,486.2,486.22,485.33,485.44,11974.0,486.2,486.22,485.33,485.44,11974.0
2021-05-14 12:00:00,485.5,486.05,485.24,485.96,15803.0,485.5,486.05,485.24,485.96,15803.0
2021-05-14 12:10:00,485.88,486.06,485.58,485.68,10355.0,485.88,486.06,485.58,485.68,10355.0
2021-05-14 12:20:00,485.79,485.9,485.08,485.14,7527.0,485.79,485.9,485.08,485.14,7527.0
2021-05-14 12:30:00,485.21,485.48,484.76,484.94,10233.0,485.21,485.48,484.76,484.94,10233.0
2021-05-14 12:40:00,484.88,485.31,484.55,485.29,9181.0,484.88,485.31,484.55,485.29,9181.0
2021-05-14 12:50:00,485.34,485.7,485.1,485.45,5004.0,485.34,485.7,485.1,485.45,5004.0
2021-05-14 13:00:00,485.41,485.89,485.31,485.89,5355.0,485.41,485.89,485.31,485.89,5355.0
2021-05-14 13:10:00,485.82,486.15,485.5,485.5,7042.0,485.82,486.15,485.5,485.5,7042.0
2021-05-14 13:20:00,485.57,485.93,485.14,485.43,4176.0,485.57,485.93,485.14,485.43,4176.0
2021-05-14 13:30:00,485.59,485.82,484.84,485.34,7087.0,485.59,485.82,484.84,485.34,7087.0
2021-05-14 13:40:00,485.38,485.73,485.17,485.59,8886.0,485.38,485.73,485.17,485.59,8886.0
2021-05-14 13:50:00,485.58,485.96,485.3,485.56,7083.0,485.58,485.96,485.3,485.56,7083.0
2021-05-14 14:00:00,485.54,485.79,485.17,485.58,20712.0,485.54,485.79,485.17,485.58,20712.0
2021-05-14 14:10:00,485.56,486.01,485.37,485.94,12237.0,485.56,486.01,485.37,485.94,12237.0
2021-05-14 14:20:00,485.72,486.12,485.28,485.52,16522.0,485.72,486.12,485.28,485.52,16522.0
2021-05-14 14:30:00,485.53,486.38,485.53,486.36,12027.0,485.53,486.38,485.53,486.36,12027.0
2021-05-14 14:40:00,486.25,487.32,486.17,487.32,14052.0,486.25,487.32,486.17,487.32,14052.0
2021-05-14 14:50:00,487.17,487.82,486.99,487.24,12239.0,487.17,487.82,486.99,487.24,12239.0
2021-05-14 15:00:00,487.24,487.29,486.62,486.66,12776.0,487.24,487.29,486.62,486.66,12776.0
2021-05-14 15:10:00,486.69,487.26,486.59,486.86,9938.0,486.69,487.26,486.59,486.86,9938.0
2021-05-14 15:20:00,486.84,486.97,486.46,486.97,18524.0,486.84,486.97,486.46,486.97,18524.0
2021-05-14 15:30:00,487.02,487.58,486.59,486.93,26889.0,487.02,487.58,486.59,486.93,26889.0
2021-05-14 15:40:00,486.92,487.79,486.7,487.22,57481.0,486.92,487.79,486.7,487.22,57481.0
2021-05-14 15:50:00,487.14,488.33,486.34,486.58,117176.0,487.14,488.33,486.34,486.58,117176.0
2021-05-17 09:30:00,487.03,487.87,481.23,484.78,67539.0,487.03,487.87,481.23,484.78,67539.0
2021-05-17 09:40:00,484.27,486.86,484.07,484.75,40772.0,484.27,486.86,484.07,484.75,40772.0
2021-05-17 09:50:00,484.53,484.73,482.0,482.13,13377.0,484.53,484.73,482.0,482.13,13377.0
2021-05-17 10:00:00,481.76,481.76,479.0,479.47,18617.0,481.76,481.76,479.0,479.47,18617.0
2021-05-17 10:10:00,479.66,480.72,478.82,480.72,66575.0,479.66,480.72,478.82,480.72,66575.0
2021-05-17 10:20:00,481.0,482.66,480.38,480.38,9570.0,481.0,482.66,480.38,480.38,9570.0
2021-05-17 10:30:00,480.52,481.84,480.0,481.56,13034.0,480.52,481.84,480.0,481.56,13034.0
2021-05-17 10:40:00,481.35,482.22,479.93,481.04,9521.0,481.35,482.22,479.93,481.04,9521.0
2021-05-17 10:50:00,481.13,481.41,479.91,480.33,15381.0,481.13,481.41,479.91,480.33,15381.0
2021-05-17 11:00:00,480.53,481.51,480.0,480.38,16402.0,480.53,481.51,480.0,480.38,16402.0
2021-05-17 11:10:00,480.32,480.58,479.5,479.91,21109.0,480.32,480.58,479.5,479.91,21109.0
2021-05-17 11:20:00,479.9,481.36,479.83,480.9,17923.0,479.9,481.36,479.83,480.9,17923.0
2021-05-17 11:30:00,480.87,480.97,479.8,480.09,9456.0,480.87,480.97,479.8,480.09,9456.0
2021-05-17 11:40:00,479.95,480.25,479.0,479.65,11723.0,479.95,480.25,479.0,479.65,11723.0
2021-05-17 11:50:00,479.78,480.15,479.23,479.86,7504.0,479.78,480.15,479.23,479.86,7504.0
2021-05-17 12:00:00,479.78,480.32,479.38,479.38,8607.0,479.78,480.32,479.38,479.38,8607.0
2021-05-17 12:10:00,479.42,480.03,479.03,480.02,12767.0,479.42,480.03,479.03,480.02,12767.0
2021-05-17 12:20:00,480.03,480.36,479.93,479.93,8795.0,480.03,480.36,479.93,479.93,8795.0
2021-05-17 12:30:00,479.92,479.97,479.22,479.88,11858.0,479.92,479.97,479.22,479.88,11858.0
2021-05-17 12:40:00,479.88,481.32,479.86,481.01,19282.0,479.88,481.32,479.86,481.01,19282.0
2021-05-17 12:50:00,480.76,480.82,480.26,480.39,5202.0,480.76,480.82,480.26,480.39,5202.0
2021-05-17 13:00:00,480.25,480.51,479.6,479.8,9615.0,480.25,480.51,479.6,479.8,9615.0
2021-05-17 13:10:00,479.71,479.71,478.78,479.21,23091.0,479.71,479.71,478.78,479.21,23091.0
2021-05-17 13:20:00,479.37,479.99,479.19,479.83,11886.0,479.37,479.99,479.19,479.83,11886.0
2021-05-17 13:30:00,479.71,480.34,479.3,479.46,25659.0,479.71,480.34,479.3,479.46,25659.0
2021-05-17 13:40:00,479.21,479.21,478.11,478.92,5833.0,479.21,479.21,478.11,478.92,5833.0
2021-05-17 13:50:00,478.68,479.18,478.38,478.77,7162.0,478.68,479.18,478.38,478.77,7162.0
2021-05-17 14:00:00,479.08,479.3,478.73,479.19,6251.0,479.08,479.3,478.73,479.19,6251.0
2021-05-17 14:10:00,479.32,479.58,479.26,479.56,3817.0,479.32,479.58,479.26,479.56,3817.0
2021-05-17 14:20:00,479.78,480.3,479.5,479.99,7156.0,479.78,480.3,479.5,479.99,7156.0
2021-05-17 14:30:00,479.93,480.59,479.74,479.74,18121.0,479.93,480.59,479.74,479.74,18121.0
2021-05-17 14:40:00,480.07,480.3,479.5,480.08,6863.0,480.07,480.3,479.5,480.08,6863.0
2021-05-17 14:50:00,479.95,480.9,479.95,480.72,3899.0,479.95,480.9,479.95,480.72,3899.0
2021-05-17 15:00:00,480.93,482.28,480.8,482.27,12988.0,480.93,482.28,480.8,482.27,12988.0
2021-05-17 15:10:00,482.3,482.72,481.88,482.04,10575.0,482.3,482.72,481.88,482.04,10575.0
2021-05-17 15:20:00,482.0,482.13,481.07,481.22,14087.0,482.0,482.13,481.07,481.22,14087.0
2021-05-17 15:30:00,481.33,482.22,481.15,481.16,29672.0,481.33,482.22,481.15,481.16,29672.0
2021-05-17 15:40:00,481.27,482.18,481.27,481.57,20042.0,481.27,482.18,481.27,481.57,20042.0
2021-05-17 15:50:00,481.76,482.77,481.38,482.77,63166.0,481.76,482.77,481.38,482.77,63166.0
2021-05-18 09:30:00,484.63,484.79,481.7,484.28,51081.0,484.63,484.79,481.7,484.28,51081.0
2021-05-18 09:40:00,484.31,484.63,482.75,483.03,16371.0,484.31,484.63,482.75,483.03,16371.0
2021-05-18 09:50:00,482.57,483.68,481.81,482.9,14679.0,482.57,483.68,481.81,482.9,14679.0
2021-05-18 10:00:00,483.0,483.89,482.72,483.6,17526.0,483.0,483.89,482.72,483.6,17526.0
2021-05-18 10:10:00,483.55,485.91,483.0,485.6,15578.0,483.55,485.91,483.0,485.6,15578.0
2021-05-18 10:20:00,485.65,486.38,484.64,486.37,11184.0,485.65,486.38,484.64,486.37,11184.0
2021-05-18 10:30:00,486.6,486.6,485.65,486.35,14658.0,486.6,486.6,485.65,486.35,14658.0
2021-05-18 10:40:00,486.13,486.13,484.74,485.59,16052.0,486.13,486.13,484.74,485.59,16052.0
2021-05-18 10:50:00,485.82,485.82,484.76,485.18,20117.0,485.82,485.82,484.76,485.18,20117.0
2021-05-18 11:00:00,485.45,486.69,485.3,486.22,13007.0,485.45,486.69,485.3,486.22,13007.0
2021-05-18 11:10:00,486.1,486.19,485.28,486.09,13058.0,486.1,486.19,485.28,486.09,13058.0
2021-05-18 11:20:00,486.09,486.35,485.36,485.76,12914.0,486.09,486.35,485.36,485.76,12914.0
2021-05-18 11:30:00,485.86,485.86,484.37,484.97,16543.0,485.86,485.86,484.37,484.97,16543.0
2021-05-18 11:40:00,485.0,485.02,483.59,484.12,13897.0,485.0,485.02,483.59,484.12,13897.0
2021-05-18 11:50:00,484.3,485.01,484.1,484.12,9031.0,484.3,485.01,484.1,484.12,9031.0
2021-05-18 12:00:00,484.23,485.96,484.23,485.83,10415.0,484.23,485.96,484.23,485.83,10415.0
2021-05-18 12:10:00,485.7,486.46,485.48,486.0,9050.0,485.7,486.46,485.48,486.0,9050.0
2021-05-18 12:20:00,486.04,487.29,485.8,487.04,16234.0,486.04,487.29,485.8,487.04,16234.0
2021-05-18 12:30:00,487.11,487.83,487.04,487.74,30395.0,487.11,487.83,487.04,487.74,30395.0
2021-05-18 12:40:00,487.75,488.32,487.67,487.78,12527.0,487.75,488.32,487.67,487.78,12527.0
2021-05-18 12:50:00,487.78,487.86,486.93,487.41,9498.0,487.78,487.86,486.93,487.41,9498.0
2021-05-18 13:00:00,487.46,487.51,486.84,487.26,8963.0,487.46,487.51,486.84,487.26,8963.0
2021-05-18 13:10:00,487.23,487.5,486.56,486.77,6855.0,487.23,487.5,486.56,486.77,6855.0
2021-05-18 13:20:00,486.81,487.7,486.81,487.46,10262.0,486.81,487.7,486.81,487.46,10262.0
2021-05-18 13:30:00,487.56,487.62,486.47,486.87,9878.0,487.56,487.62,486.47,486.87,9878.0
2021-05-18 13:40:00,486.85,486.92,485.79,485.86,7906.0,486.85,486.92,485.79,485.86,7906.0
2021-05-18 13:50:00,485.84,485.92,485.28,485.43,6624.0,485.84,485.92,485.28,485.43,6624.0
2021-05-18 14:00:00,485.5,485.88,484.96,485.29,12081.0,485.5,485.88,484.96,485.29,12081.0
2021-05-18 14:10:00,485.2,485.94,484.99,485.11,7429.0,485.2,485.94,484.99,485.11,7429.0
2021-05-18 14:20:00,485.41,485.41,483.63,483.63,16995.0,485.41,485.41,483.63,483.63,16995.0
2021-05-18 14:30:00,483.9,483.9,482.27,482.42,15551.0,483.9,483.9,482.27,482.42,15551.0
2021-05-18 14:40:00,482.26,482.53,481.46,482.4,16327.0,482.26,482.53,481.46,482.4,16327.0
2021-05-18 14:50:00,482.3,483.39,482.11,483.07,15741.0,482.3,483.39,482.11,483.07,15741.0
2021-05-18 15:00:00,483.01,483.25,482.77,483.11,13466.0,483.01,483.25,482.77,483.11,13466.0
2021-05-18 15:10:00,483.05,483.17,482.54,483.17,8936.0,483.05,483.17,482.54,483.17,8936.0
2021-05-18 15:20:00,483.08,484.07,483.07,483.97,10746.0,483.08,484.07,483.07,483.97,10746.0
2021-05-18 15:30:00,483.82,484.56,483.63,483.86,15246.0,483.82,484.56,483.63,483.86,15246.0
2021-05-18 15:40:00,483.92,484.06,482.22,482.47,19805.0,483.92,484.06,482.22,482.47,19805.0
2021-05-18 15:50:00,482.14,482.6,480.46,480.82,87659.0,482.14,482.6,480.46,480.82,87659.0
2021-05-19 09:30:00,473.02,475.25,472.0,473.96,78616.0,473.02,475.25,472.0,473.96,78616.0
2021-05-19 09:40:00,473.96,477.4,472.77,475.1,33636.0,473.96,477.4,472.77,475.1,33636.0
2021-05-19 09:50:00,475.53,476.42,473.51,474.48,25575.0,475.53,476.42,473.51,474.48,25575.0
2021-05-19 10:00:00,474.25,475.38,473.33,475.05,20667.0,474.25,475.38,473.33,475.05,20667.0
2021-05-19 10:10:00,475.25,475.89,473.49,475.13,23497.0,475.25,475.89,473.49,475.13,23497.0
2021-05-19 10:20:00,475.48,476.56,474.35,475.75,26731.0,475.48,476.56,474.35,475.75,26731.0
2021-05-19 10:30:00,475.77,476.64,474.04,474.17,25107.0,475.77,476.64,474.04,474.17,25107.0
2021-05-19 10:40:00,474.27,476.83,473.93,476.28,21429.0,474.27,476.83,473.93,476.28,21429.0
2021-05-19 10:50:00,476.2,477.56,476.11,476.15,22476.0,476.2,477.56,476.11,476.15,22476.0
2021-05-19 11:00:00,476.0,477.68,474.99,477.41,22547.0,476.0,477.68,474.99,477.41,22547.0
2021-05-19 11:10:00,477.45,477.64,476.03,476.43,13904.0,477.45,477.64,476.03,476.43,13904.0
2021-05-19 11:20:00,476.43,477.18,476.0,476.06,18426.0,476.43,477.18,476.0,476.06,18426.0
2021-05-19 11:30:00,475.97,476.41,475.32,476.32,19118.0,475.97,476.41,475.32,476.32,19118.0
2021-05-19 11:40:00,476.38,476.42,475.19,475.5,19048.0,476.38,476.42,475.19,475.5,19048.0
2021-05-19 11:50:00,475.58,477.13,475.07,476.59,13521.0,475.58,477.13,475.07,476.59,13521.0
2021-05-19 12:00:00,476.46,476.88,476.17,476.62,10929.0,476.46,476.88,476.17,476.62,10929.0
2021-05-19 12:10:00,476.76,478.42,476.76,477.71,32003.0,476.76,478.42,476.76,477.71,32003.0
2021-05-19 12:20:00,477.59,478.12,476.95,477.3,18182.0,477.59,478.12,476.95,477.3,18182.0
2021-05-19 12:30:00,477.41,477.63,476.98,477.15,12440.0,477.41,477.63,476.98,477.15,12440.0
2021-05-19 12:40:00,477.12,477.83,476.99,477.18,13182.0,477.12,477.83,476.99,477.18,13182.0
2021-05-19 12:50:00,477.07,477.3,476.62,476.79,7740.0,477.07,477.3,476.62,476.79,7740.0
2021-05-19 13:00:00,476.96,478.09,476.86,477.71,11811.0,476.96,478.09,476.86,477.71,11811.0
2021-05-19 13:10:00,477.76,478.49,477.7,477.89,14580.0,477.76,478.49,477.7,477.89,14580.0
2021-05-19 13:20:00,477.91,477.91,477.23,477.61,9506.0,477.91,477.91,477.23,477.61,9506.0
2021-05-19 13:30:00,477.58,477.62,476.09,476.54,15619.0,477.58,477.62,476.09,476.54,15619.0
2021-05-19 13:40:00,476.4,476.7,475.9,476.62,14915.0,476.4,476.7,475.9,476.62,14915.0
2021-05-19 13:50:00,476.89,477.27,475.94,476.02,20399.0,476.89,477.27,475.94,476.02,20399.0
2021-05-19 14:00:00,475.98,477.03,473.54,474.65,47612.0,475.98,477.03,473.54,474.65,47612.0
2021-05-19 14:10:00,474.62,475.28,473.84,475.28,18447.0,474.62,475.28,473.84,475.28,18447.0
2021-05-19 14:20:00,475.66,479.23,475.66,479.03,14050.0,475.66,479.23,475.66,479.03,14050.0
2021-05-19 14:30:00,479.11,479.85,477.0,477.0,20016.0,479.11,479.85,477.0,477.0,20016.0
2021-05-19 14:40:00,477.23,477.58,476.12,476.24,15752.0,477.23,477.58,476.12,476.24,15752.0
2021-05-19 14:50:00,476.38,477.77,476.07,476.77,20090.0,476.38,477.77,476.07,476.77,20090.0
2021-05-19 15:00:00,476.75,477.38,475.9,477.26,19104.0,476.75,477.38,475.9,477.26,19104.0
2021-05-19 15:10:00,477.3,478.03,477.3,477.75,15892.0,477.3,478.03,477.3,477.75,15892.0
2021-05-19 15:20:00,477.73,479.72,477.09,479.39,26873.0,477.73,479.72,477.09,479.39,26873.0
2021-05-19 15:30:00,479.36,479.36,477.83,477.91,24847.0,479.36,479.36,477.83,477.91,24847.0
2021-05-19 15:40:00,477.83,477.98,476.63,476.82,35103.0,477.83,477.98,476.63,476.82,35103.0
2021-05-19 15:50:00,476.89,480.87,476.87,480.28,137935.0,476.89,480.87,476.87,480.28,137935.0
2021-05-20 09:30:00,483.71,488.31,482.61,488.08,57596.0,483.71,488.31,482.61,488.08,57596.0
2021-05-20 09:40:00,488.15,490.1,487.32,488.89,29599.0,488.15,490.1,487.32,488.89,29599.0
2021-05-20 09:50:00,489.04,490.29,488.9,489.48,39032.0,489.04,490.29,488.9,489.48,39032.0
2021-05-20 10:00:00,489.55,491.76,489.54,489.55,55082.0,489.55,491.76,489.54,489.55,55082.0
2021-05-20 10:10:00,489.59,491.56,489.48,491.55,13762.0,489.59,491.56,489.48,491.55,13762.0
2021-05-20 10:20:00,491.59,492.18,491.33,492.03,24721.0,491.59,492.18,491.33,492.03,24721.0
2021-05-20 10:30:00,492.13,493.6,492.13,492.49,33435.0,492.13,493.6,492.13,492.49,33435.0
2021-05-20 10:40:00,492.7,493.94,492.47,493.29,16293.0,492.7,493.94,492.47,493.29,16293.0
2021-05-20 10:50:00,493.34,493.92,492.52,492.62,18952.0,493.34,493.92,492.52,492.62,18952.0
2021-05-20 11:00:00,492.59,492.93,491.57,491.78,17849.0,492.59,492.93,491.57,491.78,17849.0
2021-05-20 11:10:00,491.78,492.77,491.64,492.77,11217.0,491.78,492.77,491.64,492.77,11217.0
2021-05-20 11:20:00,492.78,494.43,492.18,494.09,20043.0,492.78,494.43,492.18,494.09,20043.0
2021-05-20 11:30:00,494.09,494.27,493.33,493.86,20871.0,494.09,494.27,493.33,493.86,20871.0
2021-05-20 11:40:00,493.93,494.9,493.87,494.86,20978.0,493.93,494.9,493.87,494.86,20978.0
2021-05-20 11:50:00,494.95,495.36,493.6,493.6,22247.0,494.95,495.36,493.6,493.6,22247.0
2021-05-20 12:00:00,493.57,493.57,492.55,492.81,12257.0,493.57,493.57,492.55,492.81,12257.0
2021-05-20 12:10:00,492.64,493.75,492.27,493.33,20769.0,492.64,493.75,492.27,493.33,20769.0
2021-05-20 12:20:00,493.25,493.58,492.71,493.36,7650.0,493.25,493.58,492.71,493.36,7650.0
2021-05-20 12:30:00,493.44,493.63,492.55,493.04,19681.0,493.44,493.63,492.55,493.04,19681.0
2021-05-20 12:40:00,492.99,493.41,492.64,493.27,11103.0,492.99,493.41,492.64,493.27,11103.0
2021-05-20 12:50:00,493.25,493.92,493.17,493.92,9594.0,493.25,493.92,493.17,493.92,9594.0
2021-05-20 13:00:00,493.74,494.15,493.48,494.0,8730.0,493.74,494.15,493.48,494.0,8730.0
2021-05-20 13:10:00,494.24,494.32,493.63,493.87,8682.0,494.24,494.32,493.63,493.87,8682.0
2021-05-20 13:20:00,493.99,494.56,493.99,494.48,9645.0,493.99,494.56,493.99,494.48,9645.0
2021-05-20 13:30:00,494.62,495.24,494.32,494.41,18498.0,494.62,495.24,494.32,494.41,18498.0
2021-05-20 13:40:00,494.27,494.65,494.1,494.43,12999.0,494.27,494.65,494.1,494.43,12999.0
2021-05-20 13:50:00,494.36,494.64,492.75,493.29,19181.0,494.36,494.64,492.75,493.29,19181.0
2021-05-20 14:00:00,493.43,493.71,493.27,493.39,27972.0,493.43,493.71,493.27,493.39,27972.0
2021-05-20 14:10:00,493.35,493.59,492.58,492.73,28013.0,493.35,493.59,492.58,492.73,28013.0
2021-05-20 14:20:00,492.63,493.64,492.57,493.64,9256.0,492.63,493.64,492.57,493.64,9256.0
2021-05-20 14:30:00,493.66,493.88,493.29,493.35,14212.0,493.66,493.88,493.29,493.35,14212.0
2021-05-20 14:40:00,493.31,493.4,492.77,493.04,13162.0,493.31,493.4,492.77,493.04,13162.0
2021-05-20 14:50:00,492.97,493.28,492.75,493.16,23576.0,492.97,493.28,492.75,493.16,23576.0
2021-05-20 15:00:00,493.04,493.27,492.39,492.81,14595.0,493.04,493.27,492.39,492.81,14595.0
2021-05-20 15:10:00,492.8,493.2,492.53,493.11,17649.0,492.8,493.2,492.53,493.11,17649.0
2021-05-20 15:20:00,493.06,493.51,492.81,493.49,23741.0,493.06,493.51,492.81,493.49,23741.0
2021-05-20 15:30:00,493.49,493.62,492.48,492.65,23127.0,493.49,493.62,492.48,492.65,23127.0
2021-05-20 15:40:00,492.64,493.11,492.23,492.49,36560.0,492.64,493.11,492.23,492.49,36560.0
2021-05-20 15:50:00,492.3,493.05,491.26,491.79,110024.0,492.3,493.05,491.26,491.79,110024.0
2021-05-21 09:30:00,494.06,496.23,493.18,493.38,129921.0,494.06,496.23,493.18,493.38,129921.0
2021-05-21 09:40:00,493.13,493.47,490.42,491.65,26410.0,493.13,493.47,490.42,491.65,26410.0
2021-05-21 09:50:00,491.69,493.6,491.42,493.47,16003.0,491.69,493.6,491.42,493.47,16003.0
2021-05-21 10:00:00,493.68,493.93,490.31,491.13,16396.0,493.68,493.93,490.31,491.13,16396.0
2021-05-21 10:10:00,490.99,491.57,490.17,490.68,12057.0,490.99,491.57,490.17,490.68,12057.0
2021-05-21 10:20:00,490.65,491.52,490.01,490.24,13535.0,490.65,491.52,490.01,490.24,13535.0
2021-05-21 10:30:00,490.12,492.12,489.97,490.77,11391.0,490.12,492.12,489.97,490.77,11391.0
2021-05-21 10:40:00,490.75,490.99,489.82,489.98,14644.0,490.75,490.99,489.82,489.98,14644.0
2021-05-21 10:50:00,490.02,490.8,489.33,490.78,9470.0,490.02,490.8,489.33,490.78,9470.0
2021-05-21 11:00:00,490.87,491.32,489.79,491.32,15083.0,490.87,491.32,489.79,491.32,15083.0
2021-05-21 11:10:00,491.19,491.3,490.62,491.05,11756.0,491.19,491.3,490.62,491.05,11756.0
2021-05-21 11:20:00,491.15,491.15,489.04,489.19,7831.0,491.15,491.15,489.04,489.19,7831.0
2021-05-21 11:30:00,489.08,490.38,488.94,489.0,13656.0,489.08,490.38,488.94,489.0,13656.0
2021-05-21 11:40:00,488.91,489.87,488.79,489.35,22207.0,488.91,489.87,488.79,489.35,22207.0
2021-05-21 11:50:00,489.42,490.09,488.27,488.27,19285.0,489.42,490.09,488.27,488.27,19285.0
2021-05-21 12:00:00,488.31,489.17,487.81,488.21,12735.0,488.31,489.17,487.81,488.21,12735.0
2021-05-21 12:10:00,488.29,488.99,487.82,488.51,11436.0,488.29,488.99,487.82,488.51,11436.0
2021-05-21 12:20:00,488.69,488.75,488.17,488.68,12031.0,488.69,488.75,488.17,488.68,12031.0
2021-05-21 12:30:00,488.75,489.13,488.6,488.93,5350.0,488.75,489.13,488.6,488.93,5350.0
2021-05-21 12:40:00,489.03,489.17,488.2,488.8,8627.0,489.03,489.17,488.2,488.8,8627.0
2021-05-21 12:50:00,488.77,488.92,487.62,488.48,11245.0,488.77,488.92,487.62,488.48,11245.0
2021-05-21 13:00:00,488.52,489.1,488.42,488.79,7496.0,488.52,489.1,488.42,488.79,7496.0
2021-05-21 13:10:00,488.82,489.03,488.31,488.41,9780.0,488.82,489.03,488.31,488.41,9780.0
2021-05-21 13:20:00,488.61,489.23,488.57,489.11,10042.0,488.61,489.23,488.57,489.11,10042.0
2021-05-21 13:30:00,489.22,489.92,489.21,489.78,10058.0,489.22,489.92,489.21,489.78,10058.0
2021-05-21 13:40:00,489.84,490.0,489.55,489.79,10415.0,489.84,490.0,489.55,489.79,10415.0
2021-05-21 13:50:00,489.93,490.09,489.39,489.77,6933.0,489.93,490.09,489.39,489.77,6933.0
2021-05-21 14:00:00,489.91,490.05,489.22,489.91,8208.0,489.91,490.05,489.22,489.91,8208.0
2021-05-21 14:10:00,489.96,490.22,489.22,489.25,7365.0,489.96,490.22,489.22,489.25,7365.0
2021-05-21 14:20:00,489.24,489.47,488.54,488.74,3111.0,489.24,489.47,488.54,488.74,3111.0
2021-05-21 14:30:00,488.69,489.27,488.2,488.41,8151.0,488.69,489.27,488.2,488.41,8151.0
2021-05-21 14:40:00,488.45,488.87,488.45,488.59,6450.0,488.45,488.87,488.45,488.59,6450.0
2021-05-21 14:50:00,488.53,489.02,488.49,488.68,7575.0,488.53,489.02,488.49,488.68,7575.0
2021-05-21 15:00:00,488.74,488.86,488.4,488.51,9084.0,488.74,488.86,488.4,488.51,9084.0
2021-05-21 15:10:00,488.57,489.48,488.55,488.89,9009.0,488.57,489.48,488.55,488.89,9009.0
2021-05-21 15:20:00,488.96,489.59,488.92,489.03,10401.0,488.96,489.59,488.92,489.03,10401.0
2021-05-21 15:30:00,488.98,489.08,488.44,488.67,15682.0,488.98,489.08,488.44,488.67,15682.0
2021-05-21 15:40:00,488.58,488.84,487.76,488.34,21444.0,488.58,488.84,487.76,488.34,21444.0
2021-05-21 15:50:00,488.36,488.83,487.13,488.17,95811.0,488.36,488.83,487.13,488.17,95811.0
2021-05-24 09:30:00,494.64,496.44,492.01,496.33,75639.0,494.64,496.44,492.01,496.33,75639.0
2021-05-24 09:40:00,496.44,497.37,495.33,495.59,27242.0,496.44,497.37,495.33,495.59,27242.0
2021-05-24 09:50:00,495.7,496.58,495.19,496.58,15915.0,495.7,496.58,495.19,496.58,15915.0
2021-05-24 10:00:00,496.82,497.81,496.0,496.32,21464.0,496.82,497.81,496.0,496.32,21464.0
2021-05-24 10:10:00,496.23,498.34,496.15,497.38,25617.0,496.23,498.34,496.15,497.38,25617.0
2021-05-24 10:20:00,497.53,498.4,497.52,498.2,15507.0,497.53,498.4,497.52,498.2,15507.0
2021-05-24 10:30:00,498.29,498.38,497.68,498.3,13052.0,498.29,498.38,497.68,498.3,13052.0
2021-05-24 10:40:00,498.4,498.58,497.99,498.43,12757.0,498.4,498.58,497.99,498.43,12757.0
2021-05-24 10:50:00,498.34,499.84,498.34,499.04,28275.0,498.34,499.84,498.34,499.04,28275.0
2021-05-24 11:00:00,499.31,499.75,499.12,499.56,16002.0,499.31,499.75,499.12,499.56,16002.0
2021-05-24 11:10:00,499.4,499.99,499.31,499.32,14138.0,499.4,499.99,499.31,499.32,14138.0
2021-05-24 11:20:00,499.44,499.44,498.25,498.31,26605.0,499.44,499.44,498.25,498.31,26605.0
2021-05-24 11:30:00,498.36,498.84,498.28,498.35,6787.0,498.36,498.84,498.28,498.35,6787.0
2021-05-24 11:40:00,498.32,499.2,498.2,499.2,8001.0,498.32,499.2,498.2,499.2,8001.0
2021-05-24 11:50:00,499.06,499.06,498.3,498.79,11198.0,499.06,499.06,498.3,498.79,11198.0
2021-05-24 12:00:00,498.84,499.7,498.83,498.98,10152.0,498.84,499.7,498.83,498.98,10152.0
2021-05-24 12:10:00,499.0,499.1,498.13,498.37,5556.0,499.0,499.1,498.13,498.37,5556.0
2021-05-24 12:20:00,498.46,498.46,497.58,497.76,7569.0,498.46,498.46,497.58,497.76,7569.0
2021-05-24 12:30:00,497.84,498.09,497.25,497.29,11234.0,497.84,498.09,497.25,497.29,11234.0
2021-05-24 12:40:00,497.37,497.73,497.03,497.61,10419.0,497.37,497.73,497.03,497.61,10419.0
2021-05-24 12:50:00,497.56,497.56,496.59,497.06,8332.0,497.56,497.56,496.59,497.06,8332.0
2021-05-24 13:00:00,497.14,497.74,497.1,497.34,16781.0,497.14,497.74,497.1,497.34,16781.0
2021-05-24 13:10:00,497.26,497.66,496.81,497.65,9351.0,497.26,497.66,496.81,497.65,9351.0
2021-05-24 13:20:00,497.55,498.0,497.48,497.89,10450.0,497.55,498.0,497.48,497.89,10450.0
2021-05-24 13:30:00,497.9,498.26,497.76,497.81,10832.0,497.9,498.26,497.76,497.81,10832.0
2021-05-24 13:40:00,497.85,497.88,497.27,497.59,9216.0,497.85,497.88,497.27,497.59,9216.0
2021-05-24 13:50:00,497.62,498.01,497.6,497.65,9221.0,497.62,498.01,497.6,497.65,9221.0
2021-05-24 14:00:00,497.76,498.24,497.64,498.15,17912.0,497.76,498.24,497.64,498.15,17912.0
2021-05-24 14:10:00,498.11,498.27,497.63,498.04,27156.0,498.11,498.27,497.63,498.04,27156.0
2021-05-24 14:20:00,498.15,498.26,497.81,497.96,19388.0,498.15,498.26,497.81,497.96,19388.0
2021-05-24 14:30:00,497.93,498.62,497.93,498.54,11120.0,497.93,498.62,497.93,498.54,11120.0
2021-05-24 14:40:00,498.63,498.89,498.07,498.32,15163.0,498.63,498.89,498.07,498.32,15163.0
2021-05-24 14:50:00,498.33,498.68,498.27,498.47,20125.0,498.33,498.68,498.27,498.47,20125.0
2021-05-24 15:00:00,498.6,498.6,498.09,498.5,13175.0,498.6,498.6,498.09,498.5,13175.0
2021-05-24 15:10:00,498.57,498.67,497.76,498.02,18735.0,498.57,498.67,497.76,498.02,18735.0
2021-05-24 15:20:00,497.94,498.44,497.76,498.03,24554.0,497.94,498.44,497.76,498.03,24554.0
2021-05-24 15:30:00,498.02,498.14,497.31,498.0,21585.0,498.02,498.14,497.31,498.0,21585.0
2021-05-24 15:40:00,498.04,498.49,497.65,497.75,29554.0,498.04,498.49,497.65,497.75,29554.0
2021-05-24 15:50:00,497.63,498.86,497.4,497.83,101294.0,497.63,498.86,497.4,497.83,101294.0
2021-05-25 09:30:00,499.02,502.82,498.87,500.41,85769.0,499.02,502.82,498.87,500.41,85769.0
2021-05-25 09:40:00,500.48,501.1,499.34,499.63,32526.0,500.48,501.1,499.34,499.63,32526.0
2021-05-25 09:50:00,499.59,501.15,498.91,499.91,27918.0,499.59,501.15,498.91,499.91,27918.0
2021-05-25 10:00:00,499.92,501.27,499.4,501.21,21973.0,499.92,501.27,499.4,501.21,21973.0
2021-05-25 10:10:00,501.44,502.37,501.25,501.43,29374.0,501.44,502.37,501.25,501.43,29374.0
2021-05-25 10:20:00,501.49,502.49,501.48,502.46,16321.0,501.49,502.49,501.48,502.46,16321.0
2021-05-25 10:30:00,502.4,502.74,501.47,502.34,26809.0,502.4,502.74,501.47,502.34,26809.0
2021-05-25 10:40:00,502.37,503.69,502.33,503.68,14294.0,502.37,503.69,502.33,503.68,14294.0
2021-05-25 10:50:00,503.6,504.72,503.39,504.46,29187.0,503.6,504.72,503.39,504.46,29187.0
2021-05-25 11:00:00,504.42,505.44,504.1,504.86,32797.0,504.42,505.44,504.1,504.86,32797.0
2021-05-25 11:10:00,504.87,505.4,503.74,503.97,29234.0,504.87,505.4,503.74,503.97,29234.0
2021-05-25 11:20:00,503.87,505.31,503.77,504.6,40114.0,503.87,505.31,503.77,504.6,40114.0
2021-05-25 11:30:00,504.75,504.8,503.5,503.64,14693.0,504.75,504.8,503.5,503.64,14693.0
2021-05-25 11:40:00,503.63,504.88,503.29,504.5,16752.0,503.63,504.88,503.29,504.5,16752.0
2021-05-25 11:50:00,504.47,504.63,503.45,504.62,12730.0,504.47,504.63,503.45,504.62,12730.0
2021-05-25 12:00:00,504.7,504.98,504.09,504.54,16994.0,504.7,504.98,504.09,504.54,16994.0
2021-05-25 12:10:00,504.65,505.16,504.51,505.08,11740.0,504.65,505.16,504.51,505.08,11740.0
2021-05-25 12:20:00,505.14,505.35,504.46,505.18,14947.0,505.14,505.35,504.46,505.18,14947.0
2021-05-25 12:30:00,505.16,505.61,504.84,505.01,8239.0,505.16,505.61,504.84,505.01,8239.0
2021-05-25 12:40:00,505.0,505.04,504.21,504.31,14650.0,505.0,505.04,504.21,504.31,14650.0
2021-05-25 12:50:00,504.39,504.56,503.68,503.73,7822.0,504.39,504.56,503.68,503.73,7822.0
2021-05-25 13:00:00,503.62,503.62,502.74,503.2,15341.0,503.62,503.62,502.74,503.2,15341.0
2021-05-25 13:10:00,503.13,504.09,502.95,503.84,13965.0,503.13,504.09,502.95,503.84,13965.0
2021-05-25 13:20:00,503.92,504.37,503.88,504.37,7945.0,503.92,504.37,503.88,504.37,7945.0
2021-05-25 13:30:00,504.26,504.84,504.04,504.53,15787.0,504.26,504.84,504.04,504.53,15787.0
2021-05-25 13:40:00,504.44,505.12,503.93,504.73,16202.0,504.44,505.12,503.93,504.73,16202.0
2021-05-25 13:50:00,504.69,505.15,504.23,504.94,16991.0,504.69,505.15,504.23,504.94,16991.0
2021-05-25 14:00:00,505.0,505.05,504.45,504.7,23092.0,505.0,505.05,504.45,504.7,23092.0
2021-05-25 14:10:00,504.52,505.06,504.5,504.75,16762.0,504.52,505.06,504.5,504.75,16762.0
2021-05-25 14:20:00,504.72,505.05,504.24,504.3,14636.0,504.72,505.05,504.24,504.3,14636.0
2021-05-25 14:30:00,504.3,504.52,503.65,503.95,12928.0,504.3,504.52,503.65,503.95,12928.0
2021-05-25 14:40:00,503.97,504.55,503.85,504.05,14362.0,503.97,504.55,503.85,504.05,14362.0
2021-05-25 14:50:00,504.07,504.94,503.7,504.65,23137.0,504.07,504.94,503.7,504.65,23137.0
2021-05-25 15:00:00,504.69,504.75,503.46,503.46,17106.0,504.69,504.75,503.46,503.46,17106.0
2021-05-25 15:10:00,503.5,503.87,503.34,503.64,20804.0,503.5,503.87,503.34,503.64,20804.0
2021-05-25 15:20:00,503.6,505.43,503.6,505.01,26137.0,503.6,505.43,503.6,505.01,26137.0
2021-05-25 15:30:00,504.94,505.2,504.13,504.71,35310.0,504.94,505.2,504.13,504.71,35310.0
2021-05-25 15:40:00,504.68,504.87,504.14,504.18,32924.0,504.68,504.87,504.14,504.18,32924.0
2021-05-25 15:50:00,504.22,505.41,504.22,505.07,142122.0,504.22,505.41,504.22,505.07,142122.0
2021-05-26 09:30:00,506.27,509.0,505.94,506.58,62669.0,506.27,509.0,505.94,506.58,62669.0
2021-05-26 09:40:00,507.28,508.67,507.15,508.17,27497.0,507.28,508.67,507.15,508.17,27497.0
2021-05-26 09:50:00,508.13,509.5,508.04,508.54,27531.0,508.13,509.5,508.04,508.54,27531.0
2021-05-26 10:00:00,508.73,508.74,507.5,507.83,20696.0,508.73,508.74,507.5,507.83,20696.0
2021-05-26 10:10:00,507.76,507.93,505.61,506.47,11785.0,507.76,507.93,505.61,506.47,11785.0
2021-05-26 10:20:00,506.58,507.78,506.51,507.72,14764.0,506.58,507.78,506.51,507.72,14764.0
2021-05-26 10:30:00,507.66,507.72,507.24,507.27,13542.0,507.66,507.72,507.24,507.27,13542.0
2021-05-26 10:40:00,507.28,507.66,506.88,507.25,11021.0,507.28,507.66,506.88,507.25,11021.0
2021-05-26 10:50:00,507.25,508.08,507.04,507.24,8552.0,507.25,508.08,507.04,507.24,8552.0
2021-05-26 11:00:00,507.27,507.4,506.39,506.65,20560.0,507.27,507.4,506.39,506.65,20560.0
2021-05-26 11:10:00,506.63,507.41,506.17,507.24,19174.0,506.63,507.41,506.17,507.24,19174.0
2021-05-26 11:20:00,507.16,507.24,505.93,506.01,39325.0,507.16,507.24,505.93,506.01,39325.0
2021-05-26 11:30:00,505.93,506.06,504.63,505.23,14969.0,505.93,506.06,504.63,505.23,14969.0
2021-05-26 11:40:00,505.26,505.54,504.82,504.85,10009.0,505.26,505.54,504.82,504.85,10009.0
2021-05-26 11:50:00,504.93,505.2,504.75,505.02,7407.0,504.93,505.2,504.75,505.02,7407.0
2021-05-26 12:00:00,505.08,505.43,505.01,505.43,7884.0,505.08,505.43,505.01,505.43,7884.0
2021-05-26 12:10:00,505.48,505.9,505.46,505.77,10684.0,505.48,505.9,505.46,505.77,10684.0
2021-05-26 12:20:00,505.71,505.88,504.9,505.3,5467.0,505.71,505.88,504.9,505.3,5467.0
2021-05-26 12:30:00,505.14,505.47,505.14,505.25,5590.0,505.14,505.47,505.14,505.25,5590.0
2021-05-26 12:40:00,505.16,506.16,505.07,506.16,11307.0,505.16,506.16,505.07,506.16,11307.0
2021-05-26 12:50:00,506.28,506.37,505.87,506.11,12922.0,506.28,506.37,505.87,506.11,12922.0
2021-05-26 13:00:00,506.0,506.32,505.33,505.51,6586.0,506.0,506.32,505.33,505.51,6586.0
2021-05-26 13:10:00,505.63,505.66,505.0,505.36,8108.0,505.63,505.66,505.0,505.36,8108.0
2021-05-26 13:20:00,505.7,505.96,505.21,505.37,9509.0,505.7,505.96,505.21,505.37,9509.0
2021-05-26 13:30:00,505.34,505.57,505.13,505.38,11349.0,505.34,505.57,505.13,505.38,11349.0
2021-05-26 13:40:00,505.36,505.62,505.21,505.52,8353.0,505.36,505.62,505.21,505.52,8353.0
2021-05-26 13:50:00,505.55,505.64,504.74,505.54,13860.0,505.55,505.64,504.74,505.54,13860.0
2021-05-26 14:00:00,505.59,505.69,505.06,505.48,13244.0,505.59,505.69,505.06,505.48,13244.0
2021-05-26 14:10:00,505.51,506.4,505.5,506.4,11500.0,505.51,506.4,505.5,506.4,11500.0
2021-05-26 14:20:00,506.5,506.65,506.24,506.32,8208.0,506.5,506.65,506.24,506.32,8208.0
2021-05-26 14:30:00,506.45,506.68,506.25,506.61,11838.0,506.45,506.68,506.25,506.61,11838.0
2021-05-26 14:40:00,506.65,507.21,506.65,507.04,12876.0,506.65,507.21,506.65,507.04,12876.0
2021-05-26 14:50:00,507.01,507.08,506.53,506.8,13849.0,507.01,507.08,506.53,506.8,13849.0
2021-05-26 15:00:00,506.69,506.89,506.4,506.65,6054.0,506.69,506.89,506.4,506.65,6054.0
2021-05-26 15:10:00,506.65,507.56,506.52,507.3,12653.0,506.65,507.56,506.52,507.3,12653.0
2021-05-26 15:20:00,507.31,507.42,506.92,507.22,20913.0,507.31,507.42,506.92,507.22,20913.0
2021-05-26 15:30:00,507.16,507.27,506.12,506.24,25024.0,507.16,507.27,506.12,506.24,25024.0
2021-05-26 15:40:00,506.18,506.77,505.97,506.36,25909.0,506.18,506.77,505.97,506.36,25909.0
2021-05-26 15:50:00,506.25,507.2,505.29,507.05,77401.0,506.25,507.2,505.29,507.05,77401.0
2021-05-27 09:30:00,504.84,505.0,499.42,500.88,63504.0,504.84,505.0,499.42,500.88,63504.0
2021-05-27 09:40:00,501.04,501.11,498.36,498.66,22703.0,501.04,501.11,498.36,498.66,22703.0
2021-05-27 09:50:00,498.65,499.45,497.45,498.08,23557.0,498.65,499.45,497.45,498.08,23557.0
2021-05-27 10:00:00,497.81,499.99,497.58,499.72,30736.0,497.81,499.99,497.58,499.72,30736.0
2021-05-27 10:10:00,499.7,500.75,499.48,500.74,24240.0,499.7,500.75,499.48,500.74,24240.0
2021-05-27 10:20:00,500.7,501.4,500.6,500.98,19141.0,500.7,501.4,500.6,500.98,19141.0
2021-05-27 10:30:00,501.19,502.89,501.19,502.82,28801.0,501.19,502.89,501.19,502.82,28801.0
2021-05-27 10:40:00,502.64,503.24,501.89,501.96,21774.0,502.64,503.24,501.89,501.96,21774.0
2021-05-27 10:50:00,502.06,502.11,500.72,501.13,16703.0,502.06,502.11,500.72,501.13,16703.0
2021-05-27 11:00:00,501.32,502.55,501.17,502.51,11109.0,501.32,502.55,501.17,502.51,11109.0
2021-05-27 11:10:00,502.5,503.27,502.3,503.27,33447.0,502.5,503.27,502.3,503.27,33447.0
2021-05-27 11:20:00,503.27,503.87,503.04,503.06,15885.0,503.27,503.87,503.04,503.06,15885.0
2021-05-27 11:30:00,503.14,503.23,502.14,502.75,19342.0,503.14,503.23,502.14,502.75,19342.0
2021-05-27 11:40:00,502.91,503.66,502.83,503.04,9729.0,502.91,503.66,502.83,503.04,9729.0
2021-05-27 11:50:00,502.76,503.14,502.22,502.97,7893.0,502.76,503.14,502.22,502.97,7893.0
2021-05-27 12:00:00,503.08,503.33,502.25,502.51,7243.0,503.08,503.33,502.25,502.51,7243.0
2021-05-27 12:10:00,502.39,503.05,502.39,502.99,7645.0,502.39,503.05,502.39,502.99,7645.0
2021-05-27 12:20:00,503.04,503.31,502.94,503.0,8220.0,503.04,503.31,502.94,503.0,8220.0
2021-05-27 12:30:00,503.06,503.21,502.58,502.63,11137.0,503.06,503.21,502.58,502.63,11137.0
2021-05-27 12:40:00,502.73,502.95,502.07,502.28,18672.0,502.73,502.95,502.07,502.28,18672.0
2021-05-27 12:50:00,502.17,503.25,502.16,503.05,11758.0,502.17,503.25,502.16,503.05,11758.0
2021-05-27 13:00:00,503.28,503.95,503.08,503.5,11977.0,503.28,503.95,503.08,503.5,11977.0
2021-05-27 13:10:00,503.39,504.17,503.16,503.53,12388.0,503.39,504.17,503.16,503.53,12388.0
2021-05-27 13:20:00,503.51,503.6,502.15,502.15,9689.0,503.51,503.6,502.15,502.15,9689.0
2021-05-27 13:30:00,502.19,502.36,501.15,501.65,19761.0,502.19,502.36,501.15,501.65,19761.0
2021-05-27 13:40:00,501.74,502.22,501.23,501.86,9550.0,501.74,502.22,501.23,501.86,9550.0
2021-05-27 13:50:00,502.05,502.06,501.41,501.45,7077.0,502.05,502.06,501.41,501.45,7077.0
2021-05-27 14:00:00,501.43,501.54,500.96,501.01,13881.0,501.43,501.54,500.96,501.01,13881.0
2021-05-27 14:10:00,500.88,501.22,500.68,501.13,9348.0,500.88,501.22,500.68,501.13,9348.0
2021-05-27 14:20:00,501.03,501.18,500.42,501.01,8581.0,501.03,501.18,500.42,501.01,8581.0
2021-05-27 14:30:00,500.97,500.97,500.07,500.2,18436.0,500.97,500.97,500.07,500.2,18436.0
2021-05-27 14:40:00,500.14,500.23,499.63,499.75,14369.0,500.14,500.23,499.63,499.75,14369.0
2021-05-27 14:50:00,499.86,500.17,499.31,499.38,17265.0,499.86,500.17,499.31,499.38,17265.0
2021-05-27 15:00:00,499.48,499.48,498.73,499.01,20669.0,499.48,499.48,498.73,499.01,20669.0
2021-05-27 15:10:00,498.8,499.48,498.75,499.2,10674.0,498.8,499.48,498.75,499.2,10674.0
2021-05-27 15:20:00,499.2,499.69,499.07,499.42,26676.0,499.2,499.69,499.07,499.42,26676.0
2021-05-27 15:30:00,499.41,499.43,498.19,498.85,33927.0,499.41,499.43,498.19,498.85,33927.0
2021-05-27 15:40:00,498.72,500.33,498.65,499.41,45682.0,498.72,500.33,498.65,499.41,45682.0
2021-05-27 15:50:00,499.55,499.55,497.66,498.27,180288.0,499.55,499.55,497.66,498.27,180288.0
2021-05-28 09:30:00,506.45,508.88,505.17,507.88,108267.0,506.45,508.88,505.17,507.88,108267.0
2021-05-28 09:40:00,507.95,508.89,507.72,507.98,28783.0,507.95,508.89,507.72,507.98,28783.0
2021-05-28 09:50:00,508.02,508.16,506.74,507.51,16359.0,508.02,508.16,506.74,507.51,16359.0
2021-05-28 10:00:00,507.53,507.78,504.69,507.07,24150.0,507.53,507.78,504.69,507.07,24150.0
2021-05-28 10:10:00,507.19,507.49,506.32,506.82,27207.0,507.19,507.49,506.32,506.82,27207.0
2021-05-28 10:20:00,506.97,507.44,505.65,505.99,22656.0,506.97,507.44,505.65,505.99,22656.0
2021-05-28 10:30:00,505.89,507.76,505.78,507.4,13533.0,505.89,507.76,505.78,507.4,13533.0
2021-05-28 10:40:00,507.34,507.74,506.61,506.68,19818.0,507.34,507.74,506.61,506.68,19818.0
2021-05-28 10:50:00,506.63,507.81,506.61,507.24,19165.0,506.63,507.81,506.61,507.24,19165.0
2021-05-28 11:00:00,507.28,508.13,507.11,507.56,10633.0,507.28,508.13,507.11,507.56,10633.0
2021-05-28 11:10:00,507.56,508.24,507.55,508.01,8296.0,507.56,508.24,507.55,508.01,8296.0
2021-05-28 11:20:00,507.9,508.4,507.5,507.62,7420.0,507.9,508.4,507.5,507.62,7420.0
2021-05-28 11:30:00,507.73,508.78,507.66,508.72,12926.0,507.73,508.78,507.66,508.72,12926.0
2021-05-28 11:40:00,508.66,509.29,508.52,508.58,18812.0,508.66,509.29,508.52,508.58,18812.0
2021-05-28 11:50:00,508.56,508.95,508.38,508.84,6289.0,508.56,508.95,508.38,508.84,6289.0
2021-05-28 12:00:00,508.77,508.98,508.64,508.69,7122.0,508.77,508.98,508.64,508.69,7122.0
2021-05-28 12:10:00,508.64,509.02,508.41,508.93,11030.0,508.64,509.02,508.41,508.93,11030.0
2021-05-28 12:20:00,509.04,509.05,508.76,508.98,9782.0,509.04,509.05,508.76,508.98,9782.0
2021-05-28 12:30:00,508.92,509.92,508.87,509.81,16702.0,508.92,509.92,508.87,509.81,16702.0
2021-05-28 12:40:00,509.87,509.95,509.31,509.6,18767.0,509.87,509.95,509.31,509.6,18767.0
2021-05-28 12:50:00,509.65,510.71,509.64,510.71,19473.0,509.65,510.71,509.64,510.71,19473.0
2021-05-28 13:00:00,510.8,511.37,510.76,511.06,20389.0,510.8,511.37,510.76,511.06,20389.0
2021-05-28 13:10:00,511.02,511.02,509.26,509.26,13319.0,511.02,511.02,509.26,509.26,13319.0
2021-05-28 13:20:00,509.3,509.31,508.53,508.58,12910.0,509.3,509.31,508.53,508.58,12910.0
2021-05-28 13:30:00,508.69,509.34,508.44,508.44,9586.0,508.69,509.34,508.44,508.44,9586.0
2021-05-28 13:40:00,508.42,508.6,507.98,508.24,8982.0,508.42,508.6,507.98,508.24,8982.0
2021-05-28 13:50:00,508.23,508.51,507.9,507.94,4759.0,508.23,508.51,507.9,507.94,4759.0
2021-05-28 14:00:00,508.03,508.06,507.42,507.55,9294.0,508.03,508.06,507.42,507.55,9294.0
2021-05-28 14:10:00,507.73,507.81,507.5,507.7,8453.0,507.73,507.81,507.5,507.7,8453.0
2021-05-28 14:20:00,507.54,507.83,507.43,507.83,6916.0,507.54,507.83,507.43,507.83,6916.0
2021-05-28 14:30:00,507.91,507.94,507.43,507.55,5501.0,507.91,507.94,507.43,507.55,5501.0
2021-05-28 14:40:00,507.46,507.83,507.46,507.71,5455.0,507.46,507.83,507.46,507.71,5455.0
2021-05-28 14:50:00,507.72,507.95,507.57,507.68,10458.0,507.72,507.95,507.57,507.68,10458.0
2021-05-28 15:00:00,507.59,507.59,506.89,506.9,16440.0,507.59,507.59,506.89,506.9,16440.0
2021-05-28 15:10:00,506.83,506.83,506.39,506.51,11872.0,506.83,506.83,506.39,506.51,11872.0
2021-05-28 15:20:00,506.58,506.77,506.23,506.42,12418.0,506.58,506.77,506.23,506.42,12418.0
2021-05-28 15:30:00,506.4,506.75,505.79,506.53,16662.0,506.4,506.75,505.79,506.53,16662.0
2021-05-28 15:40:00,506.39,506.75,506.27,506.46,26075.0,506.39,506.75,506.27,506.46,26075.0
2021-05-28 15:50:00,506.42,506.5,504.19,504.28,197482.0,506.42,506.5,504.19,504.28,197482.0
2021-06-01 09:30:00,504.28,506.0,501.18,502.48,90740.0,504.28,506.0,501.18,502.48,90740.0
2021-06-01 09:40:00,502.5,503.39,500.37,500.8,42682.0,502.5,503.39,500.37,500.8,42682.0
2021-06-01 09:50:00,500.42,500.43,498.46,500.13,23967.0,500.42,500.43,498.46,500.13,23967.0
2021-06-01 10:00:00,500.16,500.27,497.67,498.88,38183.0,500.16,500.27,497.67,498.88,38183.0
2021-06-01 10:10:00,498.67,499.02,495.11,495.88,51465.0,498.67,499.02,495.11,495.88,51465.0
2021-06-01 10:20:00,495.89,495.95,494.6,494.92,34153.0,495.89,495.95,494.6,494.92,34153.0
2021-06-01 10:30:00,494.98,497.21,494.75,496.47,23893.0,494.98,497.21,494.75,496.47,23893.0
2021-06-01 10:40:00,496.71,496.91,494.73,494.73,16770.0,496.71,496.91,494.73,494.73,16770.0
2021-06-01 10:50:00,494.62,494.73,492.31,492.87,62044.0,494.62,494.73,492.31,492.87,62044.0
2021-06-01 11:00:00,492.86,493.76,492.58,493.66,22292.0,492.86,493.76,492.58,493.66,22292.0
2021-06-01 11:10:00,493.75,494.43,492.89,493.75,27877.0,493.75,494.43,492.89,493.75,27877.0
2021-06-01 11:20:00,493.92,496.0,493.91,495.95,23326.0,493.92,496.0,493.91,495.95,23326.0
2021-06-01 11:30:00,495.81,497.18,495.64,496.67,31686.0,495.81,497.18,495.64,496.67,31686.0
2021-06-01 11:40:00,496.74,496.89,496.02,496.22,15428.0,496.74,496.89,496.02,496.22,15428.0
2021-06-01 11:50:00,496.08,496.72,495.6,496.32,11622.0,496.08,496.72,495.6,496.32,11622.0
2021-06-01 12:00:00,496.41,496.44,495.44,495.81,17271.0,496.41,496.44,495.44,495.81,17271.0
2021-06-01 12:10:00,495.78,496.75,495.5,496.75,12714.0,495.78,496.75,495.5,496.75,12714.0
2021-06-01 12:20:00,496.78,497.52,496.32,496.82,15686.0,496.78,497.52,496.32,496.82,15686.0
2021-06-01 12:30:00,496.93,497.09,496.69,496.87,12467.0,496.93,497.09,496.69,496.87,12467.0
2021-06-01 12:40:00,496.93,497.86,496.73,497.67,11591.0,496.93,497.86,496.73,497.67,11591.0
2021-06-01 12:50:00,497.59,497.75,496.93,497.56,8772.0,497.59,497.75,496.93,497.56,8772.0
2021-06-01 13:00:00,497.54,497.55,496.37,496.72,8414.0,497.54,497.55,496.37,496.72,8414.0
2021-06-01 13:10:00,496.7,496.85,496.12,496.73,10690.0,496.7,496.85,496.12,496.73,10690.0
2021-06-01 13:20:00,496.57,496.83,496.09,496.73,8748.0,496.57,496.83,496.09,496.73,8748.0
2021-06-01 13:30:00,496.87,497.19,496.58,496.81,7006.0,496.87,497.19,496.58,496.81,7006.0
2021-06-01 13:40:00,496.92,497.09,496.62,496.71,5635.0,496.92,497.09,496.62,496.71,5635.0
2021-06-01 13:50:00,496.82,497.51,496.41,497.1,10158.0,496.82,497.51,496.41,497.1,10158.0
2021-06-01 14:00:00,497.11,497.41,496.97,497.32,9254.0,497.11,497.41,496.97,497.32,9254.0
2021-06-01 14:10:00,497.36,497.65,497.09,497.11,6079.0,497.36,497.65,497.09,497.11,6079.0
2021-06-01 14:20:00,497.26,497.77,497.12,497.25,6859.0,497.26,497.77,497.12,497.25,6859.0
2021-06-01 14:30:00,497.36,498.03,497.22,498.03,9071.0,497.36,498.03,497.22,498.03,9071.0
2021-06-01 14:40:00,498.02,498.65,497.95,498.46,12862.0,498.02,498.65,497.95,498.46,12862.0
2021-06-01 14:50:00,498.38,499.16,498.31,498.54,31630.0,498.38,499.16,498.31,498.54,31630.0
2021-06-01 15:00:00,498.6,498.6,497.3,497.45,18858.0,498.6,498.6,497.3,497.45,18858.0
2021-06-01 15:10:00,497.45,497.68,497.28,497.62,10290.0,497.45,497.68,497.28,497.62,10290.0
2021-06-01 15:20:00,497.62,497.83,496.9,496.93,20479.0,497.62,497.83,496.9,496.93,20479.0
2021-06-01 15:30:00,496.88,496.97,495.88,495.96,19327.0,496.88,496.97,495.88,495.96,19327.0
2021-06-01 15:40:00,496.0,497.04,495.44,496.42,36501.0,496.0,497.04,495.44,496.42,36501.0
2021-06-01 15:50:00,495.85,496.2,495.58,495.9,102674.0,495.85,496.2,495.58,495.9,102674.0
2021-06-02 09:30:00,495.05,498.83,493.36,498.59,64906.0,495.05,498.83,493.36,498.59,64906.0
2021-06-02 09:40:00,498.72,501.18,498.41,500.72,27093.0,498.72,501.18,498.41,500.72,27093.0
2021-06-02 09:50:00,500.77,501.83,499.45,499.6,24019.0,500.77,501.83,499.45,499.6,24019.0
2021-06-02 10:00:00,499.61,499.79,498.58,499.45,24704.0,499.61,499.79,498.58,499.45,24704.0
2021-06-02 10:10:00,499.44,499.77,498.17,499.74,22663.0,499.44,499.77,498.17,499.74,22663.0
2021-06-02 10:20:00,499.68,500.47,499.09,500.1,15444.0,499.68,500.47,499.09,500.1,15444.0
2021-06-02 10:30:00,500.17,500.7,499.56,500.62,17138.0,500.17,500.7,499.56,500.62,17138.0
2021-06-02 10:40:00,500.6,501.6,500.6,500.93,19698.0,500.6,501.6,500.6,500.93,19698.0
2021-06-02 10:50:00,500.86,500.99,499.4,500.11,21932.0,500.86,500.99,499.4,500.11,21932.0
2021-06-02 11:00:00,500.0,500.34,499.11,499.69,24202.0,500.0,500.34,499.11,499.69,24202.0
2021-06-02 11:10:00,499.61,501.02,499.61,500.25,19014.0,499.61,501.02,499.61,500.25,19014.0
2021-06-02 11:20:00,500.19,500.19,499.0,499.63,34855.0,500.19,500.19,499.0,499.63,34855.0
2021-06-02 11:30:00,499.75,499.97,498.68,499.74,19115.0,499.75,499.97,498.68,499.74,19115.0
2021-06-02 11:40:00,499.66,499.8,498.83,499.38,13173.0,499.66,499.8,498.83,499.38,13173.0
2021-06-02 11:50:00,499.39,499.6,498.84,499.17,9249.0,499.39,499.6,498.84,499.17,9249.0
2021-06-02 12:00:00,499.08,499.36,498.63,499.1,8046.0,499.08,499.36,498.63,499.1,8046.0
2021-06-02 12:10:00,499.0,499.02,497.75,497.75,8413.0,499.0,499.02,497.75,497.75,8413.0
2021-06-02 12:20:00,497.72,497.83,495.75,496.22,15601.0,497.72,497.83,495.75,496.22,15601.0
2021-06-02 12:30:00,496.31,496.57,495.67,495.76,13072.0,496.31,496.57,495.67,495.76,13072.0
2021-06-02 12:40:00,495.89,496.79,495.79,496.33,14542.0,495.89,496.79,495.79,496.33,14542.0
2021-06-02 12:50:00,496.24,496.62,496.21,496.53,5383.0,496.24,496.62,496.21,496.53,5383.0
2021-06-02 13:00:00,496.39,497.1,496.12,496.12,4487.0,496.39,497.1,496.12,496.12,4487.0
2021-06-02 13:10:00,496.28,496.39,495.61,495.78,11046.0,496.28,496.39,495.61,495.78,11046.0
2021-06-02 13:20:00,495.74,495.79,494.54,494.9,11662.0,495.74,495.79,494.54,494.9,11662.0
2021-06-02 13:30:00,494.89,495.44,494.78,495.08,7241.0,494.89,495.44,494.78,495.08,7241.0
2021-06-02 13:40:00,495.0,495.39,494.17,494.26,6698.0,495.0,495.39,494.17,494.26,6698.0
2021-06-02 13:50:00,494.29,495.0,494.0,494.34,11143.0,494.29,495.0,494.0,494.34,11143.0
2021-06-02 14:00:00,494.45,494.74,493.78,493.79,11089.0,494.45,494.74,493.78,493.79,11089.0
2021-06-02 14:10:00,493.85,494.42,493.09,494.07,7814.0,493.85,494.42,493.09,494.07,7814.0
2021-06-02 14:20:00,494.02,494.5,494.02,494.15,10661.0,494.02,494.5,494.02,494.15,10661.0
2021-06-02 14:30:00,494.23,494.26,493.4,494.0,8516.0,494.23,494.26,493.4,494.0,8516.0
2021-06-02 14:40:00,494.04,494.66,493.95,494.61,8631.0,494.04,494.66,493.95,494.61,8631.0
2021-06-02 14:50:00,494.47,494.66,493.87,494.62,8544.0,494.47,494.66,493.87,494.62,8544.0
2021-06-02 15:00:00,494.45,494.86,494.0,494.3,11096.0,494.45,494.86,494.0,494.3,11096.0
2021-06-02 15:10:00,494.61,494.72,493.95,494.07,14581.0,494.61,494.72,493.95,494.07,14581.0
2021-06-02 15:20:00,494.1,494.33,493.75,493.85,14829.0,494.1,494.33,493.75,493.85,14829.0
2021-06-02 15:30:00,493.9,494.69,493.51,494.51,29472.0,493.9,494.69,493.51,494.51,29472.0
2021-06-02 15:40:00,494.47,495.77,494.47,495.77,26781.0,494.47,495.77,494.47,495.77,26781.0
2021-06-02 15:50:00,495.81,496.33,495.05,495.88,84213.0,495.81,496.33,495.05,495.88,84213.0
2021-06-03 09:30:00,491.4,493.29,488.72,489.47,65098.0,491.4,493.29,488.72,489.47,65098.0
2021-06-03 09:40:00,489.6,489.77,487.65,487.74,21536.0,489.6,489.77,487.65,487.74,21536.0
2021-06-03 09:50:00,487.67,490.08,487.34,489.38,28433.0,487.67,490.08,487.34,489.38,28433.0
2021-06-03 10:00:00,489.03,491.22,488.96,491.0,17881.0,489.03,491.22,488.96,491.0,17881.0
2021-06-03 10:10:00,491.34,492.33,490.52,491.26,18518.0,491.34,492.33,490.52,491.26,18518.0
2021-06-03 10:20:00,491.26,492.47,490.95,491.46,15845.0,491.26,492.47,490.95,491.46,15845.0
2021-06-03 10:30:00,491.29,492.35,490.3,490.46,20547.0,491.29,492.35,490.3,490.46,20547.0
2021-06-03 10:40:00,490.21,491.7,489.43,491.63,14289.0,490.21,491.7,489.43,491.63,14289.0
2021-06-03 10:50:00,491.82,494.44,491.82,494.25,15338.0,491.82,494.44,491.82,494.25,15338.0
2021-06-03 11:00:00,494.28,496.39,494.27,496.33,25344.0,494.28,496.39,494.27,496.33,25344.0
2021-06-03 11:10:00,496.38,496.76,495.68,495.7,15342.0,496.38,496.76,495.68,495.7,15342.0
2021-06-03 11:20:00,495.86,496.08,494.85,495.62,13115.0,495.86,496.08,494.85,495.62,13115.0
2021-06-03 11:30:00,495.27,495.27,494.02,494.72,14091.0,495.27,495.27,494.02,494.72,14091.0
2021-06-03 11:40:00,494.74,494.9,493.65,493.84,11650.0,494.74,494.9,493.65,493.84,11650.0
2021-06-03 11:50:00,493.79,494.66,493.39,494.66,10029.0,493.79,494.66,493.39,494.66,10029.0
2021-06-03 12:00:00,494.67,496.37,494.32,495.85,29086.0,494.67,496.37,494.32,495.85,29086.0
2021-06-03 12:10:00,495.79,495.83,493.84,493.84,21994.0,495.79,495.83,493.84,493.84,21994.0
2021-06-03 12:20:00,493.88,495.66,493.88,495.29,35895.0,493.88,495.66,493.88,495.29,35895.0
2021-06-03 12:30:00,495.15,495.23,494.31,495.07,12290.0,495.15,495.23,494.31,495.07,12290.0
2021-06-03 12:40:00,495.21,496.02,494.96,494.96,7530.0,495.21,496.02,494.96,494.96,7530.0
2021-06-03 12:50:00,495.05,495.11,494.26,495.11,11064.0,495.05,495.11,494.26,495.11,11064.0
2021-06-03 13:00:00,494.89,494.89,493.54,493.69,22976.0,494.89,494.89,493.54,493.69,22976.0
2021-06-03 13:10:00,494.21,494.23,493.36,493.87,6202.0,494.21,494.23,493.36,493.87,6202.0
2021-06-03 13:20:00,494.07,494.31,493.86,494.29,4401.0,494.07,494.31,493.86,494.29,4401.0
2021-06-03 13:30:00,494.21,494.45,493.97,493.97,5530.0,494.21,494.45,493.97,493.97,5530.0
2021-06-03 13:40:00,494.27,494.44,493.53,493.67,9663.0,494.27,494.44,493.53,493.67,9663.0
2021-06-03 13:50:00,493.87,495.23,493.87,494.62,5566.0,493.87,495.23,493.87,494.62,5566.0
2021-06-03 14:00:00,494.6,495.1,494.41,494.76,4848.0,494.6,495.1,494.41,494.76,4848.0
2021-06-03 14:10:00,494.89,494.95,493.71,493.92,7442.0,494.89,494.95,493.71,493.92,7442.0
2021-06-03 14:20:00,493.93,494.56,493.93,494.06,6348.0,493.93,494.56,493.93,494.06,6348.0
2021-06-03 14:30:00,494.11,494.5,493.79,493.94,4379.0,494.11,494.5,493.79,493.94,4379.0
2021-06-03 14:40:00,493.73,494.46,493.73,494.42,6421.0,493.73,494.46,493.73,494.42,6421.0
2021-06-03 14:50:00,494.39,494.4,493.76,493.79,8393.0,494.39,494.4,493.76,493.79,8393.0
2021-06-03 15:00:00,493.74,494.9,493.73,494.42,12138.0,493.74,494.9,493.73,494.42,12138.0
2021-06-03 15:10:00,494.35,494.57,493.61,493.62,13690.0,494.35,494.57,493.61,493.62,13690.0
2021-06-03 15:20:00,493.54,494.42,493.54,494.42,16714.0,493.54,494.42,493.54,494.42,16714.0
2021-06-03 15:30:00,494.5,494.53,494.02,494.12,11232.0,494.5,494.53,494.02,494.12,11232.0
2021-06-03 15:40:00,494.22,494.31,493.33,493.51,22424.0,494.22,494.31,493.33,493.51,22424.0
2021-06-03 15:50:00,493.46,493.67,492.72,493.14,94823.0,493.46,493.67,492.72,493.14,94823.0
2021-06-04 09:30:00,498.73,501.46,497.72,501.28,79394.0,498.73,501.46,497.72,501.28,79394.0
2021-06-04 09:40:00,501.23,502.84,501.2,502.05,38171.0,501.23,502.84,501.2,502.05,38171.0
2021-06-04 09:50:00,502.1,502.8,501.82,502.11,20345.0,502.1,502.8,501.82,502.11,20345.0
2021-06-04 10:00:00,502.25,504.31,502.2,503.19,23494.0,502.25,504.31,502.2,503.19,23494.0
2021-06-04 10:10:00,503.62,505.08,503.53,504.3,22678.0,503.62,505.08,503.53,504.3,22678.0
2021-06-04 10:20:00,504.24,504.55,503.52,503.84,23953.0,504.24,504.55,503.52,503.84,23953.0
2021-06-04 10:30:00,503.99,504.25,503.26,503.53,13370.0,503.99,504.25,503.26,503.53,13370.0
2021-06-04 10:40:00,503.66,504.78,503.65,504.3,14087.0,503.66,504.78,503.65,504.3,14087.0
2021-06-04 10:50:00,504.4,504.63,503.95,504.4,12778.0,504.4,504.63,503.95,504.4,12778.0
2021-06-04 11:00:00,504.24,504.73,503.97,504.73,8125.0,504.24,504.73,503.97,504.73,8125.0
2021-06-04 11:10:00,504.64,505.11,504.5,504.92,10004.0,504.64,505.11,504.5,504.92,10004.0
2021-06-04 11:20:00,504.91,505.36,504.9,505.12,10546.0,504.91,505.36,504.9,505.12,10546.0
2021-06-04 11:30:00,505.12,505.98,505.01,505.75,23312.0,505.12,505.98,505.01,505.75,23312.0
2021-06-04 11:40:00,505.6,505.6,504.73,505.01,10753.0,505.6,505.6,504.73,505.01,10753.0
2021-06-04 11:50:00,504.98,505.26,504.38,504.76,8583.0,504.98,505.26,504.38,504.76,8583.0
2021-06-04 12:00:00,504.81,504.94,504.5,504.64,5101.0,504.81,504.94,504.5,504.64,5101.0
2021-06-04 12:10:00,504.59,505.2,504.56,505.15,10377.0,504.59,505.2,504.56,505.15,10377.0
2021-06-04 12:20:00,505.08,505.22,504.49,504.54,8785.0,505.08,505.22,504.49,504.54,8785.0
2021-06-04 12:30:00,504.52,505.19,504.49,505.13,12383.0,504.52,505.19,504.49,505.13,12383.0
2021-06-04 12:40:00,505.09,505.21,504.61,504.61,6089.0,505.09,505.21,504.61,504.61,6089.0
2021-06-04 12:50:00,504.66,504.72,504.24,504.52,9859.0,504.66,504.72,504.24,504.52,9859.0
2021-06-04 13:00:00,504.37,504.52,503.62,503.72,11312.0,504.37,504.52,503.62,503.72,11312.0
2021-06-04 13:10:00,503.73,504.02,503.39,503.76,16321.0,503.73,504.02,503.39,503.76,16321.0
2021-06-04 13:20:00,503.84,503.85,503.31,503.35,12514.0,503.84,503.85,503.31,503.35,12514.0
2021-06-04 13:30:00,503.35,503.85,503.01,503.04,10630.0,503.35,503.85,503.01,503.04,10630.0
2021-06-04 13:40:00,503.23,503.79,503.23,503.58,8615.0,503.23,503.79,503.23,503.58,8615.0
2021-06-04 13:50:00,503.59,503.92,503.43,503.89,11934.0,503.59,503.92,503.43,503.89,11934.0
2021-06-04 14:00:00,503.99,505.13,503.65,504.71,18766.0,503.99,505.13,503.65,504.71,18766.0
2021-06-04 14:10:00,504.76,505.58,504.73,505.58,9434.0,504.76,505.58,504.73,505.58,9434.0
2021-06-04 14:20:00,505.52,505.95,505.37,505.69,21893.0,505.52,505.95,505.37,505.69,21893.0
2021-06-04 14:30:00,505.81,506.13,505.73,505.81,13010.0,505.81,506.13,505.73,505.81,13010.0
2021-06-04 14:40:00,505.98,506.35,505.91,506.21,10998.0,505.98,506.35,505.91,506.21,10998.0
2021-06-04 14:50:00,506.06,506.21,505.83,505.94,10715.0,506.06,506.21,505.83,505.94,10715.0
2021-06-04 15:00:00,505.89,506.41,505.89,506.21,16232.0,505.89,506.41,505.89,506.21,16232.0
2021-06-04 15:10:00,506.27,506.5,505.79,505.9,18962.0,506.27,506.5,505.79,505.9,18962.0
2021-06-04 15:20:00,505.77,505.77,505.27,505.31,13141.0,505.77,505.77,505.27,505.31,13141.0
2021-06-04 15:30:00,505.27,505.32,504.84,504.87,15117.0,505.27,505.32,504.84,504.87,15117.0
2021-06-04 15:40:00,504.79,505.24,504.32,505.14,37102.0,504.79,505.24,504.32,505.14,37102.0
2021-06-04 15:50:00,505.12,505.36,504.48,504.5,98894.0,505.12,505.36,504.48,504.5,98894.0
2021-06-07 09:30:00,504.99,505.6,502.0,504.41,74830.0,504.99,505.6,502.0,504.41,74830.0
2021-06-07 09:40:00,504.37,504.9,503.27,504.59,15102.0,504.37,504.9,503.27,504.59,15102.0
2021-06-07 09:50:00,504.74,506.07,503.82,505.65,15245.0,504.74,506.07,503.82,505.65,15245.0
2021-06-07 10:00:00,505.65,506.03,504.62,504.62,16556.0,505.65,506.03,504.62,504.62,16556.0
2021-06-07 10:10:00,504.59,505.4,504.25,504.94,21241.0,504.59,505.4,504.25,504.94,21241.0
2021-06-07 10:20:00,504.97,506.76,504.87,506.19,18101.0,504.97,506.76,504.87,506.19,18101.0
2021-06-07 10:30:00,506.31,506.91,506.13,506.25,8623.0,506.31,506.91,506.13,506.25,8623.0
2021-06-07 10:40:00,506.15,507.63,506.0,507.63,17849.0,506.15,507.63,506.0,507.63,17849.0
2021-06-07 10:50:00,507.79,508.5,507.42,508.06,23429.0,507.79,508.5,507.42,508.06,23429.0
2021-06-07 11:00:00,508.52,508.66,507.62,508.47,45039.0,508.52,508.66,507.62,508.47,45039.0
2021-06-07 11:10:00,508.33,508.42,507.02,507.19,18377.0,508.33,508.42,507.02,507.19,18377.0
2021-06-07 11:20:00,507.28,507.62,506.48,506.75,10443.0,507.28,507.62,506.48,506.75,10443.0
2021-06-07 11:30:00,506.61,507.1,506.25,506.73,13668.0,506.61,507.1,506.25,506.73,13668.0
2021-06-07 11:40:00,506.7,506.72,505.82,506.01,14395.0,506.7,506.72,505.82,506.01,14395.0
2021-06-07 11:50:00,505.93,506.39,505.77,505.87,12689.0,505.93,506.39,505.77,505.87,12689.0
2021-06-07 12:00:00,506.09,506.87,506.09,506.64,11645.0,506.09,506.87,506.09,506.64,11645.0
2021-06-07 12:10:00,506.65,506.96,506.5,506.61,11051.0,506.65,506.96,506.5,506.61,11051.0
2021-06-07 12:20:00,506.53,506.87,506.1,506.78,10837.0,506.53,506.87,506.1,506.78,10837.0
2021-06-07 12:30:00,506.76,508.16,506.61,507.73,33233.0,506.76,508.16,506.61,507.73,33233.0
2021-06-07 12:40:00,507.76,507.81,507.31,507.58,8235.0,507.76,507.81,507.31,507.58,8235.0
2021-06-07 12:50:00,507.54,507.65,507.15,507.31,11805.0,507.54,507.65,507.15,507.31,11805.0
2021-06-07 13:00:00,507.33,507.62,506.61,506.71,7638.0,507.33,507.62,506.61,506.71,7638.0
2021-06-07 13:10:00,506.45,506.84,505.93,506.67,14172.0,506.45,506.84,505.93,506.67,14172.0
2021-06-07 13:20:00,506.56,506.85,506.35,506.53,9443.0,506.56,506.85,506.35,506.53,9443.0
2021-06-07 13:30:00,506.68,507.44,506.51,507.43,6600.0,506.68,507.44,506.51,507.43,6600.0
2021-06-07 13:40:00,507.38,507.87,507.37,507.79,13398.0,507.38,507.87,507.37,507.79,13398.0
2021-06-07 13:50:00,507.77,507.92,507.51,507.52,11773.0,507.77,507.92,507.51,507.52,11773.0
2021-06-07 14:00:00,507.41,508.02,507.29,508.02,11913.0,507.41,508.02,507.29,508.02,11913.0
2021-06-07 14:10:00,508.02,508.35,507.83,507.83,10303.0,508.02,508.35,507.83,507.83,10303.0
2021-06-07 14:20:00,507.77,508.44,507.76,508.31,7186.0,507.77,508.44,507.76,508.31,7186.0
2021-06-07 14:30:00,508.39,508.59,508.3,508.59,6802.0,508.39,508.59,508.3,508.59,6802.0
2021-06-07 14:40:00,508.49,508.57,507.86,508.06,11020.0,508.49,508.57,507.86,508.06,11020.0
2021-06-07 14:50:00,508.42,509.33,508.28,508.73,14155.0,508.42,509.33,508.28,508.73,14155.0
2021-06-07 15:00:00,508.72,509.19,508.53,508.92,10354.0,508.72,509.19,508.53,508.92,10354.0
2021-06-07 15:10:00,509.02,509.37,508.56,508.83,26962.0,509.02,509.37,508.56,508.83,26962.0
2021-06-07 15:20:00,508.89,509.51,508.88,509.01,20050.0,508.89,509.51,508.88,509.01,20050.0
2021-06-07 15:30:00,509.06,509.08,508.62,508.71,21617.0,509.06,509.08,508.62,508.71,21617.0
2021-06-07 15:40:00,508.66,509.14,508.58,508.66,29373.0,508.66,509.14,508.58,508.66,29373.0
2021-06-07 15:50:00,508.79,509.78,508.79,509.5,103744.0,508.79,509.78,508.79,509.5,103744.0
2021-06-08 09:30:00,510.74,515.43,510.62,515.24,97087.0,510.74,515.43,510.62,515.24,97087.0
2021-06-08 09:40:00,515.54,516.26,515.21,515.83,24456.0,515.54,516.26,515.21,515.83,24456.0
2021-06-08 09:50:00,515.94,516.29,514.94,515.38,48547.0,515.94,516.29,514.94,515.38,48547.0
2021-06-08 10:00:00,515.48,515.75,513.82,515.5,23004.0,515.48,515.75,513.82,515.5,23004.0
2021-06-08 10:10:00,515.27,515.35,514.33,514.83,15662.0,515.27,515.35,514.33,514.83,15662.0
2021-06-08 10:20:00,514.88,515.05,512.78,512.78,24103.0,514.88,515.05,512.78,512.78,24103.0
2021-06-08 10:30:00,512.68,513.05,511.75,511.94,13612.0,512.68,513.05,511.75,511.94,13612.0
2021-06-08 10:40:00,511.8,512.75,511.65,512.29,18067.0,511.8,512.75,511.65,512.29,18067.0
2021-06-08 10:50:00,512.16,512.6,510.71,511.15,16655.0,512.16,512.6,510.71,511.15,16655.0
2021-06-08 11:00:00,511.08,511.8,509.73,510.49,28894.0,511.08,511.8,509.73,510.49,28894.0
2021-06-08 11:10:00,510.43,510.67,509.21,509.24,12707.0,510.43,510.67,509.21,509.24,12707.0
2021-06-08 11:20:00,509.0,509.55,508.07,509.07,20543.0,509.0,509.55,508.07,509.07,20543.0
2021-06-08 11:30:00,509.08,509.68,508.55,509.08,11680.0,509.08,509.68,508.55,509.08,11680.0
2021-06-08 11:40:00,508.54,511.0,508.45,509.67,42036.0,508.54,511.0,508.45,509.67,42036.0
2021-06-08 11:50:00,509.37,509.44,508.77,509.04,8724.0,509.37,509.44,508.77,509.04,8724.0
2021-06-08 12:00:00,509.04,509.21,508.61,508.73,8587.0,509.04,509.21,508.61,508.73,8587.0
2021-06-08 12:10:00,508.62,509.63,508.1,509.53,17314.0,508.62,509.63,508.1,509.53,17314.0
2021-06-08 12:20:00,509.5,509.64,509.01,509.63,8373.0,509.5,509.64,509.01,509.63,8373.0
2021-06-08 12:30:00,509.7,510.04,509.5,509.63,6710.0,509.7,510.04,509.5,509.63,6710.0
2021-06-08 12:40:00,509.54,509.85,509.46,509.64,3617.0,509.54,509.85,509.46,509.64,3617.0
2021-06-08 12:50:00,509.72,510.42,509.6,510.42,7572.0,509.72,510.42,509.6,510.42,7572.0
2021-06-08 13:00:00,510.35,510.35,509.69,509.96,4643.0,510.35,510.35,509.69,509.96,4643.0
2021-06-08 13:10:00,509.96,509.96,509.0,509.37,6817.0,509.96,509.96,509.0,509.37,6817.0
2021-06-08 13:20:00,509.31,509.45,509.15,509.22,5263.0,509.31,509.45,509.15,509.22,5263.0
2021-06-08 13:30:00,509.08,509.31,508.99,509.13,5481.0,509.08,509.31,508.99,509.13,5481.0
2021-06-08 13:40:00,509.05,509.75,509.01,509.34,11077.0,509.05,509.75,509.01,509.34,11077.0
2021-06-08 13:50:00,509.59,509.66,508.81,508.86,5182.0,509.59,509.66,508.81,508.86,5182.0
2021-06-08 14:00:00,508.75,508.81,508.4,508.44,35814.0,508.75,508.81,508.4,508.44,35814.0
2021-06-08 14:10:00,508.42,509.61,508.27,509.44,14057.0,508.42,509.61,508.27,509.44,14057.0
2021-06-08 14:20:00,509.36,509.7,508.91,509.33,29011.0,509.36,509.7,508.91,509.33,29011.0
2021-06-08 14:30:00,509.31,509.8,509.08,509.16,12330.0,509.31,509.8,509.08,509.16,12330.0
2021-06-08 14:40:00,509.16,509.79,509.16,509.79,10040.0,509.16,509.79,509.16,509.79,10040.0
2021-06-08 14:50:00,509.75,510.31,509.57,510.22,10716.0,509.75,510.31,509.57,510.22,10716.0
2021-06-08 15:00:00,510.31,510.73,510.31,510.62,13245.0,510.31,510.73,510.31,510.62,13245.0
2021-06-08 15:10:00,510.73,510.81,510.42,510.79,23191.0,510.73,510.81,510.42,510.79,23191.0
2021-06-08 15:20:00,510.71,510.84,509.74,509.82,14813.0,510.71,510.84,509.74,509.82,14813.0
2021-06-08 15:30:00,509.78,510.01,509.35,509.43,20010.0,509.78,510.01,509.35,509.43,20010.0
2021-06-08 15:40:00,509.39,509.76,509.03,509.03,16458.0,509.39,509.76,509.03,509.03,16458.0
2021-06-08 15:50:00,509.12,509.75,508.64,509.24,91997.0,509.12,509.75,508.64,509.24,91997.0
2021-06-09 09:30:00,513.09,517.93,512.48,517.01,86339.0,513.09,517.93,512.48,517.01,86339.0
2021-06-09 09:40:00,517.06,518.32,517.05,517.21,35420.0,517.06,518.32,517.05,517.21,35420.0
2021-06-09 09:50:00,517.04,517.11,515.34,516.35,21865.0,517.04,517.11,515.34,516.35,21865.0
2021-06-09 10:00:00,516.61,516.74,513.75,514.08,39307.0,516.61,516.74,513.75,514.08,39307.0
2021-06-09 10:10:00,514.05,514.17,512.57,513.7,14807.0,514.05,514.17,512.57,513.7,14807.0
2021-06-09 10:20:00,513.48,514.43,513.12,513.89,12320.0,513.48,514.43,513.12,513.89,12320.0
2021-06-09 10:30:00,514.0,514.34,512.9,513.42,9910.0,514.0,514.34,512.9,513.42,9910.0
2021-06-09 10:40:00,513.57,513.82,512.75,513.1,23208.0,513.57,513.82,512.75,513.1,23208.0
2021-06-09 10:50:00,512.95,513.52,512.72,513.47,10377.0,512.95,513.52,512.72,513.47,10377.0
2021-06-09 11:00:00,513.43,514.46,513.31,514.03,14011.0,513.43,514.46,513.31,514.03,14011.0
2021-06-09 11:10:00,514.03,514.8,513.31,514.57,13204.0,514.03,514.8,513.31,514.57,13204.0
2021-06-09 11:20:00,514.63,515.25,514.5,515.1,18402.0,514.63,515.25,514.5,515.1,18402.0
2021-06-09 11:30:00,514.99,515.48,514.7,515.27,19434.0,514.99,515.48,514.7,515.27,19434.0
2021-06-09 11:40:00,515.27,515.33,514.22,514.56,9301.0,515.27,515.33,514.22,514.56,9301.0
2021-06-09 11:50:00,514.65,514.79,512.97,513.6,9267.0,514.65,514.79,512.97,513.6,9267.0
2021-06-09 12:00:00,513.35,513.91,513.23,513.86,6602.0,513.35,513.91,513.23,513.86,6602.0
2021-06-09 12:10:00,513.88,515.37,513.83,515.26,14023.0,513.88,515.37,513.83,515.26,14023.0
2021-06-09 12:20:00,515.39,515.56,514.92,515.38,18935.0,515.39,515.56,514.92,515.38,18935.0
2021-06-09 12:30:00,515.41,516.22,515.37,516.07,17872.0,515.41,516.22,515.37,516.07,17872.0
2021-06-09 12:40:00,516.12,516.48,516.05,516.22,11390.0,516.12,516.48,516.05,516.22,11390.0
2021-06-09 12:50:00,516.28,516.87,516.05,516.77,15013.0,516.28,516.87,516.05,516.77,15013.0
2021-06-09 13:00:00,516.73,517.13,516.61,516.82,20501.0,516.73,517.13,516.61,516.82,20501.0
2021-06-09 13:10:00,516.98,516.98,516.28,516.51,8740.0,516.98,516.98,516.28,516.51,8740.0
2021-06-09 13:20:00,516.37,516.76,516.36,516.42,16178.0,516.37,516.76,516.36,516.42,16178.0
2021-06-09 13:30:00,516.42,516.58,516.01,516.55,12072.0,516.42,516.58,516.01,516.55,12072.0
2021-06-09 13:40:00,516.52,516.55,515.95,516.28,13172.0,516.52,516.55,515.95,516.28,13172.0
2021-06-09 13:50:00,516.32,516.48,515.9,516.07,12237.0,516.32,516.48,515.9,516.07,12237.0
2021-06-09 14:00:00,516.13,516.47,516.04,516.04,10717.0,516.13,516.47,516.04,516.04,10717.0
2021-06-09 14:10:00,516.09,516.26,515.65,515.91,11281.0,516.09,516.26,515.65,515.91,11281.0
2021-06-09 14:20:00,515.93,516.2,515.68,516.12,8888.0,515.93,516.2,515.68,516.12,8888.0
2021-06-09 14:30:00,515.97,516.24,515.58,515.62,9139.0,515.97,516.24,515.58,515.62,9139.0
2021-06-09 14:40:00,515.81,515.89,514.97,515.2,12978.0,515.81,515.89,514.97,515.2,12978.0
2021-06-09 14:50:00,515.08,515.36,514.92,515.16,14478.0,515.08,515.36,514.92,515.16,14478.0
2021-06-09 15:00:00,515.02,515.25,514.74,515.08,8132.0,515.02,515.25,514.74,515.08,8132.0
2021-06-09 15:10:00,515.22,515.56,514.95,515.24,15843.0,515.22,515.56,514.95,515.24,15843.0
2021-06-09 15:20:00,515.19,515.53,515.0,515.2,11660.0,515.19,515.53,515.0,515.2,11660.0
2021-06-09 15:30:00,515.19,515.39,514.92,515.27,26864.0,515.19,515.39,514.92,515.27,26864.0
2021-06-09 15:40:00,515.31,515.31,514.55,514.55,41216.0,515.31,515.31,514.55,514.55,41216.0
2021-06-09 15:50:00,514.4,515.35,514.25,514.75,79515.0,514.4,515.35,514.25,514.75,79515.0
2021-06-10 09:30:00,513.99,521.3,513.01,520.81,96854.0,513.99,521.3,513.01,520.81,96854.0
2021-06-10 09:40:00,521.05,524.17,519.85,524.14,48594.0,521.05,524.17,519.85,524.14,48594.0
2021-06-10 09:50:00,523.98,525.18,523.14,523.33,61654.0,523.98,525.18,523.14,523.33,61654.0
2021-06-10 10:00:00,523.49,525.08,523.02,524.88,29364.0,523.49,525.08,523.02,524.88,29364.0
2021-06-10 10:10:00,524.59,525.43,523.97,525.35,34300.0,524.59,525.43,523.97,525.35,34300.0
2021-06-10 10:20:00,525.32,525.8,524.17,524.97,31696.0,525.32,525.8,524.17,524.97,31696.0
2021-06-10 10:30:00,525.0,526.1,523.47,523.47,24326.0,525.0,526.1,523.47,523.47,24326.0
2021-06-10 10:40:00,523.5,524.19,522.03,522.29,34831.0,523.5,524.19,522.03,522.29,34831.0
2021-06-10 10:50:00,522.64,523.14,521.28,522.36,29696.0,522.64,523.14,521.28,522.36,29696.0
2021-06-10 11:00:00,522.38,523.23,521.81,522.99,27532.0,522.38,523.23,521.81,522.99,27532.0
2021-06-10 11:10:00,522.86,524.98,522.35,524.81,21147.0,522.86,524.98,522.35,524.81,21147.0
2021-06-10 11:20:00,524.85,527.2,524.72,527.05,61728.0,524.85,527.2,524.72,527.05,61728.0
2021-06-10 11:30:00,527.2,529.26,527.09,529.02,57991.0,527.2,529.26,527.09,529.02,57991.0
2021-06-10 11:40:00,529.06,529.2,528.25,528.86,30011.0,529.06,529.2,528.25,528.86,30011.0
2021-06-10 11:50:00,528.84,529.98,528.78,529.62,29555.0,528.84,529.98,528.78,529.62,29555.0
2021-06-10 12:00:00,529.6,529.68,528.94,529.61,19011.0,529.6,529.68,528.94,529.61,19011.0
2021-06-10 12:10:00,529.76,530.9,529.76,530.36,29507.0,529.76,530.9,529.76,530.36,29507.0
2021-06-10 12:20:00,530.45,530.64,528.59,528.61,20359.0,530.45,530.64,528.59,528.61,20359.0
2021-06-10 12:30:00,528.57,529.57,528.53,529.35,19201.0,528.57,529.57,528.53,529.35,19201.0
2021-06-10 12:40:00,529.36,529.71,529.15,529.69,12603.0,529.36,529.71,529.15,529.69,12603.0
2021-06-10 12:50:00,529.65,530.4,529.63,530.19,18320.0,529.65,530.4,529.63,530.19,18320.0
2021-06-10 13:00:00,530.2,530.23,529.54,529.71,11363.0,530.2,530.23,529.54,529.71,11363.0
2021-06-10 13:10:00,529.67,529.77,529.18,529.46,12119.0,529.67,529.77,529.18,529.46,12119.0
2021-06-10 13:20:00,529.44,529.62,529.08,529.31,16146.0,529.44,529.62,529.08,529.31,16146.0
2021-06-10 13:30:00,529.49,529.49,528.46,528.89,26069.0,529.49,529.49,528.46,528.89,26069.0
2021-06-10 13:40:00,528.82,530.18,528.76,530.12,45261.0,528.82,530.18,528.76,530.12,45261.0
2021-06-10 13:50:00,530.17,531.39,530.05,531.17,51258.0,530.17,531.39,530.05,531.17,51258.0
2021-06-10 14:00:00,531.23,531.89,531.04,531.6,32020.0,531.23,531.89,531.04,531.6,32020.0
2021-06-10 14:10:00,531.64,531.93,531.22,531.59,27970.0,531.64,531.93,531.22,531.59,27970.0
2021-06-10 14:20:00,531.6,531.72,530.97,531.57,25471.0,531.6,531.72,530.97,531.57,25471.0
2021-06-10 14:30:00,531.57,531.68,531.07,531.52,19705.0,531.57,531.68,531.07,531.52,19705.0
2021-06-10 14:40:00,531.35,532.44,531.27,532.25,31415.0,531.35,532.44,531.27,532.25,31415.0
2021-06-10 14:50:00,532.3,533.67,532.18,533.67,44886.0,532.3,533.67,532.18,533.67,44886.0
2021-06-10 15:00:00,533.74,533.87,532.73,533.76,51367.0,533.74,533.87,532.73,533.76,51367.0
2021-06-10 15:10:00,533.76,534.48,533.33,533.65,41809.0,533.76,534.48,533.33,533.65,41809.0
2021-06-10 15:20:00,533.71,534.68,533.44,534.64,54689.0,533.71,534.68,533.44,534.64,54689.0
2021-06-10 15:30:00,534.53,534.8,532.34,533.22,47804.0,534.53,534.8,532.34,533.22,47804.0
2021-06-10 15:40:00,533.18,534.32,532.89,534.32,75301.0,533.18,534.32,532.89,534.32,75301.0
2021-06-10 15:50:00,534.24,536.41,534.24,535.53,220847.0,534.24,536.41,534.24,535.53,220847.0
2021-06-11 09:30:00,531.19,534.85,529.75,534.14,140731.0,531.19,534.85,529.75,534.14,140731.0
2021-06-11 09:40:00,533.8,538.26,533.46,538.26,91405.0,533.8,538.26,533.46,538.26,91405.0
2021-06-11 09:50:00,538.13,539.45,536.0,537.34,61074.0,538.13,539.45,536.0,537.34,61074.0
2021-06-11 10:00:00,537.32,538.36,536.37,537.88,39614.0,537.32,538.36,536.37,537.88,39614.0
2021-06-11 10:10:00,538.16,540.27,538.08,539.72,53320.0,538.16,540.27,538.08,539.72,53320.0
2021-06-11 10:20:00,539.84,539.87,537.22,539.63,102958.0,539.84,539.87,537.22,539.63,102958.0
2021-06-11 10:30:00,539.48,539.66,538.56,539.03,26470.0,539.48,539.66,538.56,539.03,26470.0
2021-06-11 10:40:00,539.04,539.38,536.93,536.97,27972.0,539.04,539.38,536.93,536.97,27972.0
2021-06-11 10:50:00,537.1,538.94,536.84,537.75,29324.0,537.1,538.94,536.84,537.75,29324.0
2021-06-11 11:00:00,537.75,538.32,536.33,538.1,21884.0,537.75,538.32,536.33,538.1,21884.0
2021-06-11 11:10:00,538.07,539.86,538.07,539.86,24683.0,538.07,539.86,538.07,539.86,24683.0
2021-06-11 11:20:00,539.92,541.5,539.84,540.94,52597.0,539.92,541.5,539.84,540.94,52597.0
2021-06-11 11:30:00,540.74,540.86,538.78,538.85,30299.0,540.74,540.86,538.78,538.85,30299.0
2021-06-11 11:40:00,539.07,539.3,537.9,538.75,20500.0,539.07,539.3,537.9,538.75,20500.0
2021-06-11 11:50:00,538.83,538.83,537.93,537.97,12377.0,538.83,538.83,537.93,537.97,12377.0
2021-06-11 12:00:00,537.94,538.3,537.07,537.28,41112.0,537.94,538.3,537.07,537.28,41112.0
2021-06-11 12:10:00,537.35,538.14,537.33,537.78,14139.0,537.35,538.14,537.33,537.78,14139.0
2021-06-11 12:20:00,537.79,537.79,536.15,536.43,16400.0,537.79,537.79,536.15,536.43,16400.0
2021-06-11 12:30:00,536.53,537.37,536.53,537.23,18978.0,536.53,537.37,536.53,537.23,18978.0
2021-06-11 12:40:00,537.16,537.24,536.24,536.65,17384.0,537.16,537.24,536.24,536.65,17384.0
2021-06-11 12:50:00,536.7,537.18,536.34,537.04,11094.0,536.7,537.18,536.34,537.04,11094.0
2021-06-11 13:00:00,537.04,537.36,536.73,537.31,16341.0,537.04,537.36,536.73,537.31,16341.0
2021-06-11 13:10:00,537.28,537.6,537.12,537.47,19197.0,537.28,537.6,537.12,537.47,19197.0
2021-06-11 13:20:00,537.35,538.28,537.35,538.08,20095.0,537.35,538.28,537.35,538.08,20095.0
2021-06-11 13:30:00,538.05,538.22,537.73,538.18,15063.0,538.05,538.22,537.73,538.18,15063.0
2021-06-11 13:40:00,538.13,539.58,538.07,539.25,49748.0,538.13,539.58,538.07,539.25,49748.0
2021-06-11 13:50:00,539.17,539.95,539.17,539.57,17639.0,539.17,539.95,539.17,539.57,17639.0
2021-06-11 14:00:00,539.56,540.55,539.51,539.71,18025.0,539.56,540.55,539.51,539.71,18025.0
2021-06-11 14:10:00,539.72,539.9,539.39,539.49,21567.0,539.72,539.9,539.39,539.49,21567.0
2021-06-11 14:20:00,539.46,539.54,538.72,539.31,16383.0,539.46,539.54,538.72,539.31,16383.0
2021-06-11 14:30:00,539.36,539.66,539.29,539.57,11984.0,539.36,539.66,539.29,539.57,11984.0
2021-06-11 14:40:00,539.63,540.11,539.43,539.63,29385.0,539.63,540.11,539.43,539.63,29385.0
2021-06-11 14:50:00,539.73,539.73,538.55,539.36,43206.0,539.73,539.73,538.55,539.36,43206.0
2021-06-11 15:00:00,539.31,539.45,538.51,538.85,22186.0,539.31,539.45,538.51,538.85,22186.0
2021-06-11 15:10:00,538.87,539.82,538.63,539.81,30827.0,538.87,539.82,538.63,539.81,30827.0
2021-06-11 15:20:00,539.7,539.77,539.31,539.62,16804.0,539.7,539.77,539.31,539.62,16804.0
2021-06-11 15:30:00,539.7,540.18,539.57,540.06,30281.0,539.7,540.18,539.57,540.06,30281.0
2021-06-11 15:40:00,540.07,540.76,539.88,540.75,51409.0,540.07,540.76,539.88,540.75,51409.0
2021-06-11 15:50:00,540.87,541.85,540.18,541.37,141741.0,540.87,541.85,540.18,541.37,141741.0
2021-06-14 09:30:00,545.04,549.74,543.25,549.33,193820.0,545.04,549.74,543.25,549.33,193820.0
2021-06-14 09:40:00,549.75,555.0,549.13,555.0,108585.0,549.75,555.0,549.13,555.0,108585.0
2021-06-14 09:50:00,554.66,557.21,553.84,556.36,112172.0,554.66,557.21,553.84,556.36,112172.0
2021-06-14 10:00:00,556.44,556.64,554.65,555.57,83027.0,556.44,556.64,554.65,555.57,83027.0
2021-06-14 10:10:00,555.79,556.15,553.65,556.09,49510.0,555.79,556.15,553.65,556.09,49510.0
2021-06-14 10:20:00,556.04,556.69,554.9,555.53,68470.0,556.04,556.69,554.9,555.53,68470.0
2021-06-14 10:30:00,555.71,556.76,555.12,556.15,54657.0,555.71,556.76,555.12,556.15,54657.0
2021-06-14 10:40:00,556.18,557.39,555.82,557.16,95825.0,556.18,557.39,555.82,557.16,95825.0
2021-06-14 10:50:00,557.01,557.85,556.55,557.14,63171.0,557.01,557.85,556.55,557.14,63171.0
2021-06-14 11:00:00,557.14,559.89,557.14,558.7,77044.0,557.14,559.89,557.14,558.7,77044.0
2021-06-14 11:10:00,558.86,561.1,558.7,560.46,81893.0,558.86,561.1,558.7,560.46,81893.0
2021-06-14 11:20:00,560.25,561.36,559.15,560.2,61905.0,560.25,561.36,559.15,560.2,61905.0
2021-06-14 11:30:00,560.35,560.67,558.53,559.08,50949.0,560.35,560.67,558.53,559.08,50949.0
2021-06-14 11:40:00,559.07,559.07,558.14,558.65,49594.0,559.07,559.07,558.14,558.65,49594.0
2021-06-14 11:50:00,558.77,559.76,558.67,559.57,81624.0,558.77,559.76,558.67,559.57,81624.0
2021-06-14 12:00:00,559.47,560.41,559.18,560.41,26033.0,559.47,560.41,559.18,560.41,26033.0
2021-06-14 12:10:00,560.41,560.62,559.82,560.01,25173.0,560.41,560.62,559.82,560.01,25173.0
2021-06-14 12:20:00,559.99,560.19,558.5,558.67,20221.0,559.99,560.19,558.5,558.67,20221.0
2021-06-14 12:30:00,558.51,558.58,556.52,557.96,44379.0,558.51,558.58,556.52,557.96,44379.0
2021-06-14 12:40:00,558.02,558.45,557.92,558.11,29266.0,558.02,558.45,557.92,558.11,29266.0
2021-06-14 12:50:00,558.18,558.81,557.53,557.73,23870.0,558.18,558.81,557.53,557.73,23870.0
2021-06-14 13:00:00,557.76,558.0,557.41,557.53,57675.0,557.76,558.0,557.41,557.53,57675.0
2021-06-14 13:10:00,557.47,557.49,555.43,555.5,28618.0,557.47,557.49,555.43,555.5,28618.0
2021-06-14 13:20:00,555.5,555.69,554.5,555.6,31027.0,555.5,555.69,554.5,555.6,31027.0
2021-06-14 13:30:00,555.7,556.25,555.7,556.01,12519.0,555.7,556.25,555.7,556.01,12519.0
2021-06-14 13:40:00,555.96,556.13,555.45,555.81,9293.0,555.96,556.13,555.45,555.81,9293.0
2021-06-14 13:50:00,555.87,556.21,555.5,556.02,10820.0,555.87,556.21,555.5,556.02,10820.0
2021-06-14 14:00:00,556.21,556.37,555.44,556.0,12402.0,556.21,556.37,555.44,556.0,12402.0
2021-06-14 14:10:00,555.81,555.83,554.59,554.77,26227.0,555.81,555.83,554.59,554.77,26227.0
2021-06-14 14:20:00,554.67,555.03,553.71,553.93,15133.0,554.67,555.03,553.71,553.93,15133.0
2021-06-14 14:30:00,554.04,554.85,553.83,554.78,15345.0,554.04,554.85,553.83,554.78,15345.0
2021-06-14 14:40:00,554.78,556.26,554.78,555.7,32307.0,554.78,556.26,554.78,555.7,32307.0
2021-06-14 14:50:00,555.7,556.06,554.87,555.5,15794.0,555.7,556.06,554.87,555.5,15794.0
2021-06-14 15:00:00,555.29,555.3,554.31,554.33,9233.0,555.29,555.3,554.31,554.33,9233.0
2021-06-14 15:10:00,554.58,554.58,553.7,554.54,12795.0,554.58,554.58,553.7,554.54,12795.0
2021-06-14 15:20:00,554.54,554.69,553.24,554.69,38537.0,554.54,554.69,553.24,554.69,38537.0
2021-06-14 15:30:00,554.78,554.79,553.5,553.61,43811.0,554.78,554.79,553.5,553.61,43811.0
2021-06-14 15:40:00,553.69,555.86,553.66,555.63,51704.0,553.69,555.86,553.66,555.63,51704.0
2021-06-14 15:50:00,555.38,557.24,554.77,557.03,137001.0,555.38,557.24,554.77,557.03,137001.0
2021-06-15 09:30:00,554.99,555.01,547.75,550.58,173670.0,554.99,555.01,547.75,550.58,173670.0
2021-06-15 09:40:00,550.58,553.11,549.93,552.58,50158.0,550.58,553.11,549.93,552.58,50158.0
2021-06-15 09:50:00,552.65,553.22,550.29,550.87,45863.0,552.65,553.22,550.29,550.87,45863.0
2021-06-15 10:00:00,550.54,551.25,548.79,549.91,30880.0,550.54,551.25,548.79,549.91,30880.0
2021-06-15 10:10:00,549.96,550.44,548.97,549.37,41317.0,549.96,550.44,548.97,549.37,41317.0
2021-06-15 10:20:00,549.54,550.61,549.39,550.24,23076.0,549.54,550.61,549.39,550.24,23076.0
2021-06-15 10:30:00,550.1,551.11,549.8,550.84,20474.0,550.1,551.11,549.8,550.84,20474.0
2021-06-15 10:40:00,551.0,551.09,548.92,550.64,25487.0,551.0,551.09,548.92,550.64,25487.0
2021-06-15 10:50:00,550.45,550.66,549.63,550.22,26223.0,550.45,550.66,549.63,550.22,26223.0
2021-06-15 11:00:00,550.13,552.69,550.05,552.12,25485.0,550.13,552.69,550.05,552.12,25485.0
2021-06-15 11:10:00,552.08,552.16,550.75,551.3,17805.0,552.08,552.16,550.75,551.3,17805.0
2021-06-15 11:20:00,551.23,551.64,550.05,550.5,14320.0,551.23,551.64,550.05,550.5,14320.0
2021-06-15 11:30:00,550.48,550.87,550.19,550.57,15751.0,550.48,550.87,550.19,550.57,15751.0
2021-06-15 11:40:00,550.58,551.71,550.55,551.61,11465.0,550.58,551.71,550.55,551.61,11465.0
2021-06-15 11:50:00,551.61,552.06,551.24,552.06,12558.0,551.61,552.06,551.24,552.06,12558.0
2021-06-15 12:00:00,551.97,552.05,551.36,551.78,9525.0,551.97,552.05,551.36,551.78,9525.0
2021-06-15 12:10:00,551.82,552.43,551.74,552.07,38930.0,551.82,552.43,551.74,552.07,38930.0
2021-06-15 12:20:00,552.02,552.15,551.47,551.83,13153.0,552.02,552.15,551.47,551.83,13153.0
2021-06-15 12:30:00,551.81,551.81,550.49,550.49,11059.0,551.81,551.81,550.49,550.49,11059.0
2021-06-15 12:40:00,550.47,550.8,549.96,550.02,12984.0,550.47,550.8,549.96,550.02,12984.0
2021-06-15 12:50:00,550.06,550.33,549.13,549.57,13968.0,550.06,550.33,549.13,549.57,13968.0
2021-06-15 13:00:00,549.42,549.55,548.53,548.62,11737.0,549.42,549.55,548.53,548.62,11737.0
2021-06-15 13:10:00,548.68,548.96,548.0,548.85,11048.0,548.68,548.96,548.0,548.85,11048.0
2021-06-15 13:20:00,548.98,549.22,548.45,548.65,12827.0,548.98,549.22,548.45,548.65,12827.0
2021-06-15 13:30:00,548.65,549.27,548.61,548.61,16648.0,548.65,549.27,548.61,548.61,16648.0
2021-06-15 13:40:00,548.63,548.77,548.06,548.41,12487.0,548.63,548.77,548.06,548.41,12487.0
2021-06-15 13:50:00,548.23,548.51,547.73,548.19,20397.0,548.23,548.51,547.73,548.19,20397.0
2021-06-15 14:00:00,548.2,548.8,547.98,548.6,12223.0,548.2,548.8,547.98,548.6,12223.0
2021-06-15 14:10:00,548.56,548.65,547.23,547.31,25207.0,548.56,548.65,547.23,547.31,25207.0
2021-06-15 14:20:00,547.24,548.12,547.24,547.69,22085.0,547.24,548.12,547.24,547.69,22085.0
2021-06-15 14:30:00,547.5,548.25,547.5,548.02,15066.0,547.5,548.25,547.5,548.02,15066.0
2021-06-15 14:40:00,547.78,548.06,547.34,547.92,17962.0,547.78,548.06,547.34,547.92,17962.0
2021-06-15 14:50:00,547.9,548.51,547.5,548.2,14981.0,547.9,548.51,547.5,548.2,14981.0
2021-06-15 15:00:00,548.15,548.39,547.61,548.2,21540.0,548.15,548.39,547.61,548.2,21540.0
2021-06-15 15:10:00,548.3,548.91,548.07,548.42,16738.0,548.3,548.91,548.07,548.42,16738.0
2021-06-15 15:20:00,548.61,548.61,547.35,547.44,25276.0,548.61,548.61,547.35,547.44,25276.0
2021-06-15 15:30:00,547.49,548.47,547.36,548.47,30963.0,547.49,548.47,547.36,548.47,30963.0
2021-06-15 15:40:00,548.47,549.6,548.23,549.6,50970.0,548.47,549.6,548.23,549.6,50970.0
2021-06-15 15:50:00,549.39,549.39,547.31,548.81,163417.0,549.39,549.39,547.31,548.81,163417.0
2021-06-16 09:30:00,549.48,553.99,548.43,552.1,86508.0,549.48,553.99,548.43,552.1,86508.0
2021-06-16 09:40:00,552.25,552.29,550.19,550.19,38841.0,552.25,552.29,550.19,550.19,38841.0
2021-06-16 09:50:00,550.2,553.14,550.18,550.36,32607.0,550.2,553.14,550.18,550.36,32607.0
2021-06-16 10:00:00,550.79,551.73,549.94,551.71,25379.0,550.79,551.73,549.94,551.71,25379.0
2021-06-16 10:10:00,551.6,551.6,550.08,550.2,69226.0,551.6,551.6,550.08,550.2,69226.0
2021-06-16 10:20:00,550.13,550.75,549.8,550.24,36822.0,550.13,550.75,549.8,550.24,36822.0
2021-06-16 10:30:00,550.0,550.12,546.26,547.59,80836.0,550.0,550.12,546.26,547.59,80836.0
2021-06-16 10:40:00,547.67,547.68,546.17,546.97,43520.0,547.67,547.68,546.17,546.97,43520.0
2021-06-16 10:50:00,546.9,547.7,546.51,547.52,19695.0,546.9,547.7,546.51,547.52,19695.0
2021-06-16 11:00:00,547.34,547.45,545.55,546.06,13212.0,547.34,547.45,545.55,546.06,13212.0
2021-06-16 11:10:00,545.89,546.3,545.1,545.35,61596.0,545.89,546.3,545.1,545.35,61596.0
2021-06-16 11:20:00,545.41,546.31,544.68,545.09,40986.0,545.41,546.31,544.68,545.09,40986.0
2021-06-16 11:30:00,544.89,545.4,543.75,544.41,14335.0,544.89,545.4,543.75,544.41,14335.0
2021-06-16 11:40:00,544.44,545.49,544.39,545.29,23166.0,544.44,545.49,544.39,545.29,23166.0
2021-06-16 11:50:00,545.3,545.49,544.7,544.83,15574.0,545.3,545.49,544.7,544.83,15574.0
2021-06-16 12:00:00,544.9,545.21,543.75,543.97,16444.0,544.9,545.21,543.75,543.97,16444.0
2021-06-16 12:10:00,544.27,545.31,543.29,545.3,19519.0,544.27,545.31,543.29,545.3,19519.0
2021-06-16 12:20:00,545.17,545.29,543.97,545.22,19138.0,545.17,545.29,543.97,545.22,19138.0
2021-06-16 12:30:00,545.22,546.5,545.21,546.22,13508.0,545.22,546.5,545.21,546.22,13508.0
2021-06-16 12:40:00,546.27,546.28,545.3,545.98,9686.0,546.27,546.28,545.3,545.98,9686.0
2021-06-16 12:50:00,546.12,546.69,546.1,546.11,31717.0,546.12,546.69,546.1,546.11,31717.0
2021-06-16 13:00:00,546.14,546.58,545.71,546.1,12337.0,546.14,546.58,545.71,546.1,12337.0
2021-06-16 13:10:00,545.98,546.72,545.93,546.72,8719.0,545.98,546.72,545.93,546.72,8719.0
2021-06-16 13:20:00,546.99,547.05,546.31,546.68,12412.0,546.99,547.05,546.31,546.68,12412.0
2021-06-16 13:30:00,546.59,547.18,546.31,546.31,8398.0,546.59,547.18,546.31,546.31,8398.0
2021-06-16 13:40:00,546.2,546.27,545.29,545.32,14043.0,546.2,546.27,545.29,545.32,14043.0
2021-06-16 13:50:00,545.44,545.97,545.0,545.35,13606.0,545.44,545.97,545.0,545.35,13606.0
2021-06-16 14:00:00,544.95,544.95,538.78,541.21,59202.0,544.95,544.95,538.78,541.21,59202.0
2021-06-16 14:10:00,541.42,541.42,537.3,537.78,31010.0,541.42,541.42,537.3,537.78,31010.0
2021-06-16 14:20:00,537.86,541.03,537.79,540.33,26804.0,537.86,541.03,537.79,540.33,26804.0
2021-06-16 14:30:00,540.29,540.7,537.93,538.21,30038.0,540.29,540.7,537.93,538.21,30038.0
2021-06-16 14:40:00,537.78,538.39,535.72,537.58,42077.0,537.78,538.39,535.72,537.58,42077.0
2021-06-16 14:50:00,537.16,540.77,537.16,540.76,29751.0,537.16,540.77,537.16,540.76,29751.0
2021-06-16 15:00:00,540.62,543.46,540.42,543.15,34953.0,540.62,543.46,540.42,543.15,34953.0
2021-06-16 15:10:00,543.3,545.0,543.3,544.53,30737.0,543.3,545.0,543.3,544.53,30737.0
2021-06-16 15:20:00,544.45,545.57,543.92,543.94,24097.0,544.45,545.57,543.92,543.94,24097.0
2021-06-16 15:30:00,544.04,544.79,543.66,544.62,32873.0,544.04,544.79,543.66,544.62,32873.0
2021-06-16 15:40:00,544.79,545.73,543.77,543.97,54827.0,544.79,545.73,543.77,543.97,54827.0
2021-06-16 15:50:00,543.94,543.94,541.6,543.3,193825.0,543.94,543.94,541.6,543.3,193825.0
2021-06-17 09:30:00,539.9,543.9,538.75,542.77,84192.0,539.9,543.9,538.75,542.77,84192.0
2021-06-17 09:40:00,542.61,544.63,542.1,543.5,48099.0,542.61,544.63,542.1,543.5,48099.0
2021-06-17 09:50:00,543.74,544.79,543.52,544.32,25716.0,543.74,544.79,543.52,544.32,25716.0
2021-06-17 10:00:00,544.58,545.26,543.47,544.67,32510.0,544.58,545.26,543.47,544.67,32510.0
2021-06-17 10:10:00,544.74,545.79,544.61,544.94,25448.0,544.74,545.79,544.61,544.94,25448.0
2021-06-17 10:20:00,545.17,546.33,544.79,546.22,31746.0,545.17,546.33,544.79,546.22,31746.0
2021-06-17 10:30:00,546.39,548.79,546.33,548.51,31803.0,546.39,548.79,546.33,548.51,31803.0
2021-06-17 10:40:00,548.69,548.79,546.7,547.39,25211.0,548.69,548.79,546.7,547.39,25211.0
2021-06-17 10:50:00,547.38,547.74,546.32,547.69,27080.0,547.38,547.74,546.32,547.69,27080.0
2021-06-17 11:00:00,548.14,548.74,547.26,547.96,22979.0,548.14,548.74,547.26,547.96,22979.0
2021-06-17 11:10:00,547.99,549.58,547.02,548.49,31771.0,547.99,549.58,547.02,548.49,31771.0
2021-06-17 11:20:00,548.35,550.25,548.25,550.13,31917.0,548.35,550.25,548.25,550.13,31917.0
2021-06-17 11:30:00,550.1,550.91,549.21,550.09,28910.0,550.1,550.91,549.21,550.09,28910.0
2021-06-17 11:40:00,550.31,551.41,549.73,551.3,22594.0,550.31,551.41,549.73,551.3,22594.0
2021-06-17 11:50:00,551.45,551.46,548.42,548.63,27069.0,551.45,551.46,548.42,548.63,27069.0
2021-06-17 12:00:00,548.71,550.24,548.27,548.8,19891.0,548.71,550.24,548.27,548.8,19891.0
2021-06-17 12:10:00,548.8,549.08,547.17,547.29,25759.0,548.8,549.08,547.17,547.29,25759.0
2021-06-17 12:20:00,547.26,547.63,546.3,546.8,14419.0,547.26,547.63,546.3,546.8,14419.0
2021-06-17 12:30:00,546.5,547.89,545.59,547.88,29203.0,546.5,547.89,545.59,547.88,29203.0
2021-06-17 12:40:00,547.95,548.74,547.51,547.51,17203.0,547.95,548.74,547.51,547.51,17203.0
2021-06-17 12:50:00,547.66,549.24,546.89,549.01,37929.0,547.66,549.24,546.89,549.01,37929.0
2021-06-17 13:00:00,549.05,549.61,548.26,549.47,15471.0,549.05,549.61,548.26,549.47,15471.0
2021-06-17 13:10:00,549.51,549.56,548.11,548.26,18112.0,549.51,549.56,548.11,548.26,18112.0
2021-06-17 13:20:00,548.37,549.37,548.33,549.2,14638.0,548.37,549.37,548.33,549.2,14638.0
2021-06-17 13:30:00,549.42,550.51,549.17,550.1,22361.0,549.42,550.51,549.17,550.1,22361.0
2021-06-17 13:40:00,550.11,551.3,550.0,551.03,22874.0,550.11,551.3,550.0,551.03,22874.0
2021-06-17 13:50:00,551.15,551.15,549.41,549.72,20223.0,551.15,551.15,549.41,549.72,20223.0
2021-06-17 14:00:00,549.69,550.0,548.35,549.41,30866.0,549.69,550.0,548.35,549.41,30866.0
2021-06-17 14:10:00,549.58,549.98,549.19,549.46,12089.0,549.58,549.98,549.19,549.46,12089.0
2021-06-17 14:20:00,549.53,550.17,549.14,550.17,17324.0,549.53,550.17,549.14,550.17,17324.0
2021-06-17 14:30:00,549.85,550.14,548.01,548.34,32779.0,549.85,550.14,548.01,548.34,32779.0
2021-06-17 14:40:00,548.59,549.51,548.09,548.83,27128.0,548.59,549.51,548.09,548.83,27128.0
2021-06-17 14:50:00,548.75,549.61,548.44,549.12,15175.0,548.75,549.61,548.44,549.12,15175.0
2021-06-17 15:00:00,549.21,550.05,549.05,549.67,19507.0,549.21,550.05,549.05,549.67,19507.0
2021-06-17 15:10:00,549.96,551.39,549.51,550.95,24055.0,549.96,551.39,549.51,550.95,24055.0
2021-06-17 15:20:00,551.09,551.25,550.15,551.23,29909.0,551.09,551.25,550.15,551.23,29909.0
2021-06-17 15:30:00,551.18,551.72,549.65,550.91,50144.0,551.18,551.72,549.65,550.91,50144.0
2021-06-17 15:40:00,550.64,552.47,550.53,552.11,85895.0,550.64,552.47,550.53,552.11,85895.0
2021-06-17 15:50:00,552.17,552.72,550.4,551.21,212237.0,552.17,552.72,550.4,551.21,212237.0
2021-06-18 09:30:00,568.04,570.0,556.39,561.22,799621.0,568.04,570.0,556.39,561.22,799621.0
2021-06-18 09:40:00,561.55,564.0,559.71,562.41,177075.0,561.55,564.0,559.71,562.41,177075.0
2021-06-18 09:50:00,562.41,565.47,558.99,562.03,193938.0,562.41,565.47,558.99,562.03,193938.0
2021-06-18 10:00:00,562.17,564.74,561.0,564.28,115856.0,562.17,564.74,561.0,564.28,115856.0
2021-06-18 10:10:00,564.31,565.64,562.65,564.26,138978.0,564.31,565.64,562.65,564.26,138978.0
2021-06-18 10:20:00,564.23,566.27,563.0,564.06,80189.0,564.23,566.27,563.0,564.06,80189.0
2021-06-18 10:30:00,563.79,566.75,561.46,566.75,126066.0,563.79,566.75,561.46,566.75,126066.0
2021-06-18 10:40:00,566.37,566.73,563.55,563.59,68663.0,566.37,566.73,563.55,563.59,68663.0
2021-06-18 10:50:00,563.47,564.36,561.54,563.28,66528.0,563.47,564.36,561.54,563.28,66528.0
2021-06-18 11:00:00,563.1,563.36,561.4,561.69,64846.0,563.1,563.36,561.4,561.69,64846.0
2021-06-18 11:10:00,561.56,562.17,560.56,561.23,61141.0,561.56,562.17,560.56,561.23,61141.0
2021-06-18 11:20:00,561.3,561.81,560.56,561.33,48941.0,561.3,561.81,560.56,561.33,48941.0
2021-06-18 11:30:00,561.3,563.27,560.64,562.75,52802.0,561.3,563.27,560.64,562.75,52802.0
2021-06-18 11:40:00,562.54,562.57,561.06,561.75,64003.0,562.54,562.57,561.06,561.75,64003.0
2021-06-18 11:50:00,561.95,562.45,560.3,561.7,72942.0,561.95,562.45,560.3,561.7,72942.0
2021-06-18 12:00:00,561.82,561.87,560.82,561.69,30003.0,561.82,561.87,560.82,561.69,30003.0
2021-06-18 12:10:00,561.96,562.03,561.04,561.96,24512.0,561.96,562.03,561.04,561.96,24512.0
2021-06-18 12:20:00,561.9,562.53,561.55,561.84,24742.0,561.9,562.53,561.55,561.84,24742.0
2021-06-18 12:30:00,561.79,563.17,561.55,562.46,63797.0,561.79,563.17,561.55,562.46,63797.0
2021-06-18 12:40:00,562.35,563.9,562.21,563.15,70806.0,562.35,563.9,562.21,563.15,70806.0
2021-06-18 12:50:00,563.04,563.62,562.73,563.61,29382.0,563.04,563.62,562.73,563.61,29382.0
2021-06-18 13:00:00,563.51,564.63,562.99,564.25,48836.0,563.51,564.63,562.99,564.25,48836.0
2021-06-18 13:10:00,564.28,564.9,563.65,564.53,22048.0,564.28,564.9,563.65,564.53,22048.0
2021-06-18 13:20:00,564.55,564.55,562.5,562.74,34566.0,564.55,564.55,562.5,562.74,34566.0
2021-06-18 13:30:00,562.64,563.03,562.26,562.37,32293.0,562.64,563.03,562.26,562.37,32293.0
2021-06-18 13:40:00,562.45,562.65,561.76,561.85,20398.0,562.45,562.65,561.76,561.85,20398.0
2021-06-18 13:50:00,561.95,562.45,561.45,562.05,17137.0,561.95,562.45,561.45,562.05,17137.0
2021-06-18 14:00:00,561.93,562.5,561.19,562.12,26633.0,561.93,562.5,561.19,562.12,26633.0
2021-06-18 14:10:00,562.2,562.5,561.58,561.81,22703.0,562.2,562.5,561.58,561.81,22703.0
2021-06-18 14:20:00,561.94,562.79,561.56,562.16,28422.0,561.94,562.79,561.56,562.16,28422.0
2021-06-18 14:30:00,562.12,562.56,561.73,562.07,28189.0,562.12,562.56,561.73,562.07,28189.0
2021-06-18 14:40:00,562.06,562.07,560.75,561.58,43907.0,562.06,562.07,560.75,561.58,43907.0
2021-06-18 14:50:00,561.66,562.1,560.67,561.45,52570.0,561.66,562.1,560.67,561.45,52570.0
2021-06-18 15:00:00,561.42,561.95,560.89,561.55,26167.0,561.42,561.95,560.89,561.55,26167.0
2021-06-18 15:10:00,561.58,564.28,561.56,564.28,41653.0,561.58,564.28,561.56,564.28,41653.0
2021-06-18 15:20:00,564.09,565.0,563.51,564.64,84156.0,564.09,565.0,563.51,564.64,84156.0
2021-06-18 15:30:00,564.7,565.51,564.38,564.78,82776.0,564.7,565.51,564.38,564.78,82776.0
2021-06-18 15:40:00,564.7,566.25,564.66,565.46,82787.0,564.7,566.25,564.66,565.46,82787.0
2021-06-18 15:50:00,565.39,568.15,565.21,565.33,286068.0,565.39,568.15,565.21,565.33,286068.0
2021-06-21 09:30:00,565.99,566.43,560.35,560.9,156593.0,565.99,566.43,560.35,560.9,156593.0
2021-06-21 09:40:00,560.95,565.45,560.74,562.83,62222.0,560.95,565.45,560.74,562.83,62222.0
2021-06-21 09:50:00,562.65,566.25,561.77,565.63,55561.0,562.65,566.25,561.77,565.63,55561.0
2021-06-21 10:00:00,565.93,568.27,565.85,567.59,64018.0,565.93,568.27,565.85,567.59,64018.0
2021-06-21 10:10:00,567.35,568.19,565.32,565.83,41401.0,567.35,568.19,565.32,565.83,41401.0
2021-06-21 10:20:00,565.78,566.05,564.5,566.01,52596.0,565.78,566.05,564.5,566.01,52596.0
2021-06-21 10:30:00,565.87,568.78,565.47,567.82,34409.0,565.87,568.78,565.47,567.82,34409.0
2021-06-21 10:40:00,567.97,568.45,567.26,567.65,26623.0,567.97,568.45,567.26,567.65,26623.0
2021-06-21 10:50:00,567.69,568.96,567.69,568.0,26705.0,567.69,568.96,567.69,568.0,26705.0
2021-06-21 11:00:00,568.1,570.19,568.1,569.61,37401.0,568.1,570.19,568.1,569.61,37401.0
2021-06-21 11:10:00,569.62,569.62,568.38,569.4,26153.0,569.62,569.62,568.38,569.4,26153.0
2021-06-21 11:20:00,569.43,569.86,568.75,569.27,25506.0,569.43,569.86,568.75,569.27,25506.0
2021-06-21 11:30:00,569.36,569.45,567.53,567.97,35567.0,569.36,569.45,567.53,567.97,35567.0
2021-06-21 11:40:00,567.95,568.73,567.63,568.3,23113.0,567.95,568.73,567.63,568.3,23113.0
2021-06-21 11:50:00,568.37,568.46,567.61,568.08,16421.0,568.37,568.46,567.61,568.08,16421.0
2021-06-21 12:00:00,568.0,568.47,567.86,568.16,18795.0,568.0,568.47,567.86,568.16,18795.0
2021-06-21 12:10:00,568.37,568.45,567.07,567.29,8971.0,568.37,568.45,567.07,567.29,8971.0
2021-06-21 12:20:00,567.2,567.31,565.72,566.31,18254.0,567.2,567.31,565.72,566.31,18254.0
2021-06-21 12:30:00,566.4,566.68,565.7,566.6,30182.0,566.4,566.68,565.7,566.6,30182.0
2021-06-21 12:40:00,566.66,568.06,566.66,567.0,19407.0,566.66,568.06,566.66,567.0,19407.0
2021-06-21 12:50:00,567.0,567.27,566.64,566.65,11616.0,567.0,567.27,566.64,566.65,11616.0
2021-06-21 13:00:00,566.49,567.04,565.9,566.95,12558.0,566.49,567.04,565.9,566.95,12558.0
2021-06-21 13:10:00,566.75,567.7,566.58,567.7,12062.0,566.75,567.7,566.58,567.7,12062.0
2021-06-21 13:20:00,567.63,567.9,567.12,567.7,13021.0,567.63,567.9,567.12,567.7,13021.0
2021-06-21 13:30:00,567.83,568.51,567.42,568.23,19055.0,567.83,568.51,567.42,568.23,19055.0
2021-06-21 13:40:00,568.27,568.86,567.62,568.0,19454.0,568.27,568.86,567.62,568.0,19454.0
2021-06-21 13:50:00,568.0,568.55,567.91,568.19,12427.0,568.0,568.55,567.91,568.19,12427.0
2021-06-21 14:00:00,568.15,568.83,567.94,568.68,12512.0,568.15,568.83,567.94,568.68,12512.0
2021-06-21 14:10:00,568.67,569.14,568.49,568.7,21685.0,568.67,569.14,568.49,568.7,21685.0
2021-06-21 14:20:00,568.78,569.42,568.75,569.01,15070.0,568.78,569.42,568.75,569.01,15070.0
2021-06-21 14:30:00,569.02,569.17,568.33,568.39,16949.0,569.02,569.17,568.33,568.39,16949.0
2021-06-21 14:40:00,568.35,568.84,568.01,568.19,28360.0,568.35,568.84,568.01,568.19,28360.0
2021-06-21 14:50:00,568.33,569.6,568.24,569.28,15607.0,568.33,569.6,568.24,569.28,15607.0
2021-06-21 15:00:00,569.1,569.42,568.82,568.83,12400.0,569.1,569.42,568.82,568.83,12400.0
2021-06-21 15:10:00,568.79,568.88,567.34,567.63,21643.0,568.79,568.88,567.34,567.63,21643.0
2021-06-21 15:20:00,567.56,567.93,566.48,567.05,25537.0,567.56,567.93,566.48,567.05,25537.0
2021-06-21 15:30:00,567.13,567.78,567.0,567.71,25788.0,567.13,567.78,567.0,567.71,25788.0
2021-06-21 15:40:00,567.54,567.64,567.12,567.38,37335.0,567.54,567.64,567.12,567.38,37335.0
2021-06-21 15:50:00,567.39,568.13,566.51,567.35,113688.0,567.39,568.13,566.51,567.35,113688.0
2021-06-22 09:30:00,568.5,572.42,567.0,572.27,117809.0,568.5,572.42,567.0,572.27,117809.0
2021-06-22 09:40:00,572.0,572.65,569.36,569.8,39965.0,572.0,572.65,569.36,569.8,39965.0
2021-06-22 09:50:00,569.96,572.45,569.43,571.1,25218.0,569.96,572.45,569.43,571.1,25218.0
2021-06-22 10:00:00,571.0,572.25,570.33,571.51,40126.0,571.0,572.25,570.33,571.51,40126.0
2021-06-22 10:10:00,571.41,572.02,570.93,571.11,25093.0,571.41,572.02,570.93,571.11,25093.0
2021-06-22 10:20:00,571.34,571.51,570.17,570.72,18367.0,571.34,571.51,570.17,570.72,18367.0
2021-06-22 10:30:00,570.95,571.66,569.91,569.96,30023.0,570.95,571.66,569.91,569.96,30023.0
2021-06-22 10:40:00,569.92,569.92,568.57,569.11,38980.0,569.92,569.92,568.57,569.11,38980.0
2021-06-22 10:50:00,569.07,569.65,568.68,569.33,21334.0,569.07,569.65,568.68,569.33,21334.0
2021-06-22 11:00:00,569.28,570.24,567.88,569.04,36363.0,569.28,570.24,567.88,569.04,36363.0
2021-06-22 11:10:00,569.04,569.83,568.89,569.4,21387.0,569.04,569.83,568.89,569.4,21387.0
2021-06-22 11:20:00,569.49,570.59,569.47,570.26,12043.0,569.49,570.59,569.47,570.26,12043.0
2021-06-22 11:30:00,570.32,570.67,570.07,570.35,8167.0,570.32,570.67,570.07,570.35,8167.0
2021-06-22 11:40:00,570.54,570.54,569.61,569.76,9926.0,570.54,570.54,569.61,569.76,9926.0
2021-06-22 11:50:00,569.99,570.04,568.5,569.04,18679.0,569.99,570.04,568.5,569.04,18679.0
2021-06-22 12:00:00,569.09,570.97,569.08,570.79,22644.0,569.09,570.97,569.08,570.79,22644.0
2021-06-22 12:10:00,570.95,572.2,570.81,571.97,28186.0,570.95,572.2,570.81,571.97,28186.0
2021-06-22 12:20:00,571.99,573.4,571.98,573.17,27203.0,571.99,573.4,571.98,573.17,27203.0
2021-06-22 12:30:00,573.07,573.61,572.45,573.58,29060.0,573.07,573.61,572.45,573.58,29060.0
2021-06-22 12:40:00,573.55,574.1,573.19,573.35,26817.0,573.55,574.1,573.19,573.35,26817.0
2021-06-22 12:50:00,573.21,573.31,571.14,571.59,56580.0,573.21,573.31,571.14,571.59,56580.0
2021-06-22 13:00:00,571.57,572.09,571.53,571.9,23576.0,571.57,572.09,571.53,571.9,23576.0
2021-06-22 13:10:00,572.0,572.47,570.75,571.4,10116.0,572.0,572.47,570.75,571.4,10116.0
2021-06-22 13:20:00,571.38,572.28,571.1,571.85,17628.0,571.38,572.28,571.1,571.85,17628.0
2021-06-22 13:30:00,571.85,572.45,571.64,572.27,8382.0,571.85,572.45,571.64,572.27,8382.0
2021-06-22 13:40:00,572.15,572.15,571.59,571.59,10863.0,572.15,572.15,571.59,571.59,10863.0
2021-06-22 13:50:00,571.7,572.39,571.7,571.89,11183.0,571.7,572.39,571.7,571.89,11183.0
2021-06-22 14:00:00,571.94,572.11,571.5,571.73,18172.0,571.94,572.11,571.5,571.73,18172.0
2021-06-22 14:10:00,571.75,571.89,571.22,571.23,18249.0,571.75,571.89,571.22,571.23,18249.0
2021-06-22 14:20:00,571.2,571.22,570.74,570.93,22783.0,571.2,571.22,570.74,570.93,22783.0
2021-06-22 14:30:00,570.95,571.96,570.74,571.96,15130.0,570.95,571.96,570.74,571.96,15130.0
2021-06-22 14:40:00,571.96,572.42,571.56,571.69,11896.0,571.96,572.42,571.56,571.69,11896.0
2021-06-22 14:50:00,571.82,572.77,571.76,572.61,12390.0,571.82,572.77,571.76,572.61,12390.0
2021-06-22 15:00:00,572.58,574.47,572.5,574.47,44705.0,572.58,574.47,572.5,574.47,44705.0
2021-06-22 15:10:00,574.41,575.76,574.41,575.34,42512.0,574.41,575.76,574.41,575.34,42512.0
2021-06-22 15:20:00,575.34,576.31,575.33,576.03,34031.0,575.34,576.31,575.33,576.03,34031.0
2021-06-22 15:30:00,576.01,576.27,574.91,574.98,28782.0,576.01,576.27,574.91,574.98,28782.0
2021-06-22 15:40:00,575.08,575.7,574.98,575.3,36521.0,575.08,575.7,574.98,575.3,36521.0
2021-06-22 15:50:00,575.36,575.88,575.01,575.84,134402.0,575.36,575.88,575.01,575.84,134402.0
2021-06-23 09:30:00,577.09,579.01,576.22,577.32,89212.0,577.09,579.01,576.22,577.32,89212.0
2021-06-23 09:40:00,577.6,577.94,575.67,576.35,68644.0,577.6,577.94,575.67,576.35,68644.0
2021-06-23 09:50:00,576.34,579.48,576.09,579.29,21028.0,576.34,579.48,576.09,579.29,21028.0
2021-06-23 10:00:00,579.29,579.8,576.89,576.99,23416.0,579.29,579.8,576.89,576.99,23416.0
2021-06-23 10:10:00,576.76,578.06,576.37,577.82,14861.0,576.76,578.06,576.37,577.82,14861.0
2021-06-23 10:20:00,577.63,577.77,576.5,577.42,13371.0,577.63,577.77,576.5,577.42,13371.0
2021-06-23 10:30:00,577.27,577.27,575.25,575.92,33049.0,577.27,577.27,575.25,575.92,33049.0
2021-06-23 10:40:00,576.11,576.32,573.54,573.97,36935.0,576.11,576.32,573.54,573.97,36935.0
2021-06-23 10:50:00,574.31,574.53,572.32,572.68,17019.0,574.31,574.53,572.32,572.68,17019.0
2021-06-23 11:00:00,573.2,573.44,571.16,572.62,18075.0,573.2,573.44,571.16,572.62,18075.0
2021-06-23 11:10:00,572.41,573.22,572.04,572.93,11998.0,572.41,573.22,572.04,572.93,11998.0
2021-06-23 11:20:00,573.08,573.35,572.39,573.04,13213.0,573.08,573.35,572.39,573.04,13213.0
2021-06-23 11:30:00,573.23,573.65,572.26,573.62,9343.0,573.23,573.65,572.26,573.62,9343.0
2021-06-23 11:40:00,573.49,574.12,573.42,573.79,12540.0,573.49,574.12,573.42,573.79,12540.0
2021-06-23 11:50:00,573.85,574.56,573.71,574.06,11713.0,573.85,574.56,573.71,574.06,11713.0
2021-06-23 12:00:00,574.01,574.13,573.19,574.13,11352.0,574.01,574.13,573.19,574.13,11352.0
2021-06-23 12:10:00,574.06,574.07,572.71,572.83,9232.0,574.06,574.07,572.71,572.83,9232.0
2021-06-23 12:20:00,573.05,573.05,572.38,572.55,4258.0,573.05,573.05,572.38,572.55,4258.0
2021-06-23 12:30:00,572.42,572.53,570.7,570.88,16538.0,572.42,572.53,570.7,570.88,16538.0
2021-06-23 12:40:00,570.88,572.56,570.88,572.37,11562.0,570.88,572.56,570.88,572.37,11562.0
2021-06-23 12:50:00,572.35,572.62,572.0,572.0,11018.0,572.35,572.62,572.0,572.0,11018.0
2021-06-23 13:00:00,572.12,572.22,571.5,571.67,13571.0,572.12,572.22,571.5,571.67,13571.0
2021-06-23 13:10:00,571.7,572.07,571.65,571.68,11454.0,571.7,572.07,571.65,571.68,11454.0
2021-06-23 13:20:00,571.73,572.54,571.65,572.39,10453.0,571.73,572.54,571.65,572.39,10453.0
2021-06-23 13:30:00,572.32,573.0,572.29,572.38,10637.0,572.32,573.0,572.29,572.38,10637.0
2021-06-23 13:40:00,572.48,572.61,571.79,571.86,7984.0,572.48,572.61,571.79,571.86,7984.0
2021-06-23 13:50:00,571.83,572.42,571.79,572.39,5478.0,571.83,572.42,571.79,572.39,5478.0
2021-06-23 14:00:00,572.39,572.45,571.79,572.27,8222.0,572.39,572.45,571.79,572.27,8222.0
2021-06-23 14:10:00,572.22,572.34,571.32,572.02,7314.0,572.22,572.34,571.32,572.02,7314.0
2021-06-23 14:20:00,572.01,572.05,571.54,571.9,8933.0,572.01,572.05,571.54,571.9,8933.0
2021-06-23 14:30:00,571.87,572.66,571.78,572.63,8863.0,571.87,572.66,571.78,572.63,8863.0
2021-06-23 14:40:00,572.76,573.24,572.58,573.07,8917.0,572.76,573.24,572.58,573.07,8917.0
2021-06-23 14:50:00,573.14,573.32,573.01,573.28,9069.0,573.14,573.32,573.01,573.28,9069.0
2021-06-23 15:00:00,573.32,573.56,572.62,573.01,16717.0,573.32,573.56,572.62,573.01,16717.0
2021-06-23 15:10:00,573.12,573.66,573.09,573.6,9827.0,573.12,573.66,573.09,573.6,9827.0
2021-06-23 15:20:00,573.6,574.35,573.45,574.25,15647.0,573.6,574.35,573.45,574.25,15647.0
2021-06-23 15:30:00,574.42,574.62,573.92,574.07,16695.0,574.42,574.62,573.92,574.07,16695.0
2021-06-23 15:40:00,574.0,574.11,573.51,574.01,16649.0,574.0,574.11,573.51,574.01,16649.0
2021-06-23 15:50:00,573.91,574.44,573.54,574.23,78423.0,573.91,574.44,573.54,574.23,78423.0
2021-06-24 09:30:00,575.9,578.51,575.0,577.92,97119.0,575.9,578.51,575.0,577.92,97119.0
2021-06-24 09:40:00,577.84,577.95,574.96,574.96,57006.0,577.84,577.95,574.96,574.96,57006.0
2021-06-24 09:50:00,575.08,577.22,575.02,577.22,23049.0,575.08,577.22,575.02,577.22,23049.0
2021-06-24 10:00:00,577.24,578.52,576.93,578.04,14014.0,577.24,578.52,576.93,578.04,14014.0
2021-06-24 10:10:00,577.94,578.62,577.4,578.24,17714.0,577.94,578.62,577.4,578.24,17714.0
2021-06-24 10:20:00,578.16,578.51,577.23,578.14,31536.0,578.16,578.51,577.23,578.14,31536.0
2021-06-24 10:30:00,578.11,579.15,577.81,578.99,15614.0,578.11,579.15,577.81,578.99,15614.0
2021-06-24 10:40:00,578.99,578.99,577.62,577.62,18664.0,578.99,578.99,577.62,577.62,18664.0
2021-06-24 10:50:00,577.67,578.5,577.27,577.27,16123.0,577.67,578.5,577.27,577.27,16123.0
2021-06-24 11:00:00,577.23,577.42,576.87,577.25,23803.0,577.23,577.42,576.87,577.25,23803.0
2021-06-24 11:10:00,577.11,577.19,576.6,576.72,8840.0,577.11,577.19,576.6,576.72,8840.0
2021-06-24 11:20:00,576.77,577.33,576.03,577.0,18888.0,576.77,577.33,576.03,577.0,18888.0
2021-06-24 11:30:00,576.99,577.23,576.48,576.48,12218.0,576.99,577.23,576.48,576.48,12218.0
2021-06-24 11:40:00,576.55,577.36,576.44,577.35,11850.0,576.55,577.36,576.44,577.35,11850.0
2021-06-24 11:50:00,577.31,577.9,577.16,577.8,16749.0,577.31,577.9,577.16,577.8,16749.0
2021-06-24 12:00:00,577.96,578.74,577.92,578.74,7578.0,577.96,578.74,577.92,578.74,7578.0
2021-06-24 12:10:00,578.73,580.14,578.62,580.02,31697.0,578.73,580.14,578.62,580.02,31697.0
2021-06-24 12:20:00,580.01,580.49,579.55,579.61,13232.0,580.01,580.49,579.55,579.61,13232.0
2021-06-24 12:30:00,579.54,580.97,579.3,579.92,39584.0,579.54,580.97,579.3,579.92,39584.0
2021-06-24 12:40:00,579.91,580.38,578.83,578.83,21005.0,579.91,580.38,578.83,578.83,21005.0
2021-06-24 12:50:00,578.84,579.0,577.74,578.2,17280.0,578.84,579.0,577.74,578.2,17280.0
2021-06-24 13:00:00,578.16,579.0,577.65,577.71,11698.0,578.16,579.0,577.65,577.71,11698.0
2021-06-24 13:10:00,577.63,578.05,576.91,576.91,12115.0,577.63,578.05,576.91,576.91,12115.0
2021-06-24 13:20:00,576.49,578.18,576.45,577.96,18486.0,576.49,578.18,576.45,577.96,18486.0
2021-06-24 13:30:00,577.72,577.72,576.93,577.23,9544.0,577.72,577.72,576.93,577.23,9544.0
2021-06-24 13:40:00,576.93,577.12,576.44,576.51,11997.0,576.93,577.12,576.44,576.51,11997.0
2021-06-24 13:50:00,576.6,577.0,576.1,576.67,11639.0,576.6,577.0,576.1,576.67,11639.0
2021-06-24 14:00:00,576.79,577.09,576.4,576.82,8364.0,576.79,577.09,576.4,576.82,8364.0
2021-06-24 14:10:00,576.91,577.21,576.12,576.82,22386.0,576.91,577.21,576.12,576.82,22386.0
2021-06-24 14:20:00,576.79,577.26,576.66,577.26,4823.0,576.79,577.26,576.66,577.26,4823.0
2021-06-24 14:30:00,576.93,577.34,576.71,577.07,6968.0,576.93,577.34,576.71,577.07,6968.0
2021-06-24 14:40:00,577.17,577.41,576.85,577.08,6220.0,577.17,577.41,576.85,577.08,6220.0
2021-06-24 14:50:00,577.22,577.52,577.09,577.19,5722.0,577.22,577.52,577.09,577.19,5722.0
2021-06-24 15:00:00,577.34,577.52,577.01,577.29,5001.0,577.34,577.52,577.01,577.29,5001.0
2021-06-24 15:10:00,577.34,577.65,576.99,577.17,6537.0,577.34,577.65,576.99,577.17,6537.0
2021-06-24 15:20:00,577.04,577.39,576.77,576.97,7565.0,577.04,577.39,576.77,576.97,7565.0
2021-06-24 15:30:00,577.03,577.15,576.02,576.15,17354.0,577.03,577.15,576.02,576.15,17354.0
2021-06-24 15:40:00,576.15,577.08,575.91,576.76,17936.0,576.15,577.08,575.91,576.76,17936.0
2021-06-24 15:50:00,576.24,578.91,576.24,578.26,126119.0,576.24,578.91,576.24,578.26,126119.0
2021-06-25 09:30:00,578.57,582.0,578.57,581.02,81575.0,578.57,582.0,578.57,581.02,81575.0
2021-06-25 09:40:00,581.23,581.4,579.15,579.23,18451.0,581.23,581.4,579.15,579.23,18451.0
2021-06-25 09:50:00,579.4,579.43,577.63,578.83,20688.0,579.4,579.43,577.63,578.83,20688.0
2021-06-25 10:00:00,578.51,579.32,577.73,578.54,19545.0,578.51,579.32,577.73,578.54,19545.0
2021-06-25 10:10:00,578.68,579.1,577.05,578.65,21049.0,578.68,579.1,577.05,578.65,21049.0
2021-06-25 10:20:00,578.66,580.25,578.0,580.13,12863.0,578.66,580.25,578.0,580.13,12863.0
2021-06-25 10:30:00,580.1,581.67,579.99,580.93,25997.0,580.1,581.67,579.99,580.93,25997.0
2021-06-25 10:40:00,580.81,581.74,580.52,581.29,13565.0,580.81,581.74,580.52,581.29,13565.0
2021-06-25 10:50:00,580.96,581.08,579.44,579.9,15445.0,580.96,581.08,579.44,579.9,15445.0
2021-06-25 11:00:00,579.98,580.13,579.45,579.84,11568.0,579.98,580.13,579.45,579.84,11568.0
2021-06-25 11:10:00,580.21,580.74,579.88,580.3,9955.0,580.21,580.74,579.88,580.3,9955.0
2021-06-25 11:20:00,580.38,581.0,579.65,579.7,7663.0,580.38,581.0,579.65,579.7,7663.0
2021-06-25 11:30:00,579.93,580.77,579.58,580.29,12543.0,579.93,580.77,579.58,580.29,12543.0
2021-06-25 11:40:00,580.28,580.55,579.92,580.16,7486.0,580.28,580.55,579.92,580.16,7486.0
2021-06-25 11:50:00,580.13,581.14,580.03,580.86,7660.0,580.13,581.14,580.03,580.86,7660.0
2021-06-25 12:00:00,580.89,580.98,580.31,580.5,11339.0,580.89,580.98,580.31,580.5,11339.0
2021-06-25 12:10:00,580.45,580.49,580.07,580.34,13032.0,580.45,580.49,580.07,580.34,13032.0
2021-06-25 12:20:00,580.35,580.43,579.55,579.93,20984.0,580.35,580.43,579.55,579.93,20984.0
2021-06-25 12:30:00,579.79,580.3,579.32,579.38,18893.0,579.79,580.3,579.32,579.38,18893.0
2021-06-25 12:40:00,579.09,580.01,579.08,579.55,22624.0,579.09,580.01,579.08,579.55,22624.0
2021-06-25 12:50:00,579.61,580.11,579.49,579.69,24765.0,579.61,580.11,579.49,579.69,24765.0
2021-06-25 13:00:00,579.77,580.08,579.55,579.59,14191.0,579.77,580.08,579.55,579.59,14191.0
2021-06-25 13:10:00,579.73,579.99,579.21,579.82,11033.0,579.73,579.99,579.21,579.82,11033.0
2021-06-25 13:20:00,579.84,580.0,579.38,579.43,4887.0,579.84,580.0,579.38,579.43,4887.0
2021-06-25 13:30:00,579.34,579.34,578.67,578.99,8848.0,579.34,579.34,578.67,578.99,8848.0
2021-06-25 13:40:00,578.75,579.37,578.75,579.21,10740.0,578.75,579.37,578.75,579.21,10740.0
2021-06-25 13:50:00,579.2,579.39,578.71,578.99,18280.0,579.2,579.39,578.71,578.99,18280.0
2021-06-25 14:00:00,578.93,579.19,578.43,579.11,16830.0,578.93,579.19,578.43,579.11,16830.0
2021-06-25 14:10:00,579.07,579.32,578.7,579.28,13189.0,579.07,579.32,578.7,579.28,13189.0
2021-06-25 14:20:00,579.42,579.5,578.61,578.66,12541.0,579.42,579.5,578.61,578.66,12541.0
2021-06-25 14:30:00,578.69,579.11,578.45,579.11,17366.0,578.69,579.11,578.45,579.11,17366.0
2021-06-25 14:40:00,578.96,579.31,578.73,578.91,8769.0,578.96,579.31,578.73,578.91,8769.0
2021-06-25 14:50:00,579.0,579.2,578.55,579.16,16112.0,579.0,579.2,578.55,579.16,16112.0
2021-06-25 15:00:00,579.06,579.26,578.6,578.94,10630.0,579.06,579.26,578.6,578.94,10630.0
2021-06-25 15:10:00,578.88,579.16,578.61,578.93,9901.0,578.88,579.16,578.61,578.93,9901.0
2021-06-25 15:20:00,579.01,579.01,578.34,578.47,10086.0,579.01,579.01,578.34,578.47,10086.0
2021-06-25 15:30:00,578.58,578.63,578.19,578.44,17784.0,578.58,578.63,578.19,578.44,17784.0
2021-06-25 15:40:00,578.37,578.52,578.12,578.15,14217.0,578.37,578.52,578.12,578.15,14217.0
2021-06-25 15:50:00,578.25,581.04,578.25,579.47,135100.0,578.25,581.04,578.25,579.47,135100.0
2021-06-28 09:30:00,582.75,587.76,581.0,587.5,85198.0,582.75,587.76,581.0,587.5,85198.0
2021-06-28 09:40:00,587.83,588.0,585.92,586.82,44740.0,587.83,588.0,585.92,586.82,44740.0
2021-06-28 09:50:00,586.77,587.12,585.47,586.34,23893.0,586.77,587.12,585.47,586.34,23893.0
2021-06-28 10:00:00,586.61,587.3,586.11,586.65,32112.0,586.61,587.3,586.11,586.65,32112.0
2021-06-28 10:10:00,586.86,587.3,585.83,586.06,31485.0,586.86,587.3,585.83,586.06,31485.0
2021-06-28 10:20:00,586.3,586.39,585.4,585.7,21016.0,586.3,586.39,585.4,585.7,21016.0
2021-06-28 10:30:00,585.86,586.6,585.45,586.52,12996.0,585.86,586.6,585.45,586.52,12996.0
2021-06-28 10:40:00,586.61,586.74,585.03,585.45,11661.0,586.61,586.74,585.03,585.45,11661.0
2021-06-28 10:50:00,585.42,586.3,585.18,585.55,12786.0,585.42,586.3,585.18,585.55,12786.0
2021-06-28 11:00:00,585.56,586.6,585.55,586.15,32939.0,585.56,586.6,585.55,586.15,32939.0
2021-06-28 11:10:00,586.15,587.19,585.82,586.94,20160.0,586.15,587.19,585.82,586.94,20160.0
2021-06-28 11:20:00,586.78,586.95,585.8,586.59,13365.0,586.78,586.95,585.8,586.59,13365.0
2021-06-28 11:30:00,586.52,587.02,585.65,587.0,15278.0,586.52,587.02,585.65,587.0,15278.0
2021-06-28 11:40:00,587.1,587.46,586.9,587.16,24885.0,587.1,587.46,586.9,587.16,24885.0
2021-06-28 11:50:00,587.23,587.59,587.14,587.33,10836.0,587.23,587.59,587.14,587.33,10836.0
2021-06-28 12:00:00,587.31,587.67,587.09,587.51,12036.0,587.31,587.67,587.09,587.51,12036.0
2021-06-28 12:10:00,587.39,587.69,586.2,586.83,7308.0,587.39,587.69,586.2,586.83,7308.0
2021-06-28 12:20:00,586.84,587.52,586.5,587.16,7914.0,586.84,587.52,586.5,587.16,7914.0
2021-06-28 12:30:00,587.38,587.78,587.12,587.16,11848.0,587.38,587.78,587.12,587.16,11848.0
2021-06-28 12:40:00,587.2,587.46,586.17,586.47,5356.0,587.2,587.46,586.17,586.47,5356.0
2021-06-28 12:50:00,586.54,586.64,586.18,586.38,10480.0,586.54,586.64,586.18,586.38,10480.0
2021-06-28 13:00:00,586.27,586.61,586.0,586.17,9671.0,586.27,586.61,586.0,586.17,9671.0
2021-06-28 13:10:00,586.34,586.52,586.16,586.29,6090.0,586.34,586.52,586.16,586.29,6090.0
2021-06-28 13:20:00,586.36,586.99,586.31,586.32,5567.0,586.36,586.99,586.31,586.32,5567.0
2021-06-28 13:30:00,586.24,587.26,586.23,587.09,5918.0,586.24,587.26,586.23,587.09,5918.0
2021-06-28 13:40:00,587.21,587.87,587.0,587.35,10598.0,587.21,587.87,587.0,587.35,10598.0
2021-06-28 13:50:00,587.35,587.52,587.06,587.19,7409.0,587.35,587.52,587.06,587.19,7409.0
2021-06-28 14:00:00,587.11,588.5,586.82,588.26,26290.0,587.11,588.5,586.82,588.26,26290.0
2021-06-28 14:10:00,588.29,588.54,587.76,587.76,14464.0,588.29,588.54,587.76,587.76,14464.0
2021-06-28 14:20:00,587.63,587.63,586.73,587.37,10169.0,587.63,587.63,586.73,587.37,10169.0
2021-06-28 14:30:00,587.63,588.35,587.44,588.35,8560.0,587.63,588.35,587.44,588.35,8560.0
2021-06-28 14:40:00,588.37,588.43,587.96,588.32,6491.0,588.37,588.43,587.96,588.32,6491.0
2021-06-28 14:50:00,588.28,589.0,588.06,589.0,14203.0,588.28,589.0,588.06,589.0,14203.0
2021-06-28 15:00:00,588.76,588.88,587.89,588.06,11146.0,588.76,588.88,587.89,588.06,11146.0
2021-06-28 15:10:00,588.09,588.25,587.62,588.25,10417.0,588.09,588.25,587.62,588.25,10417.0
2021-06-28 15:20:00,588.33,588.55,588.03,588.22,13122.0,588.33,588.55,588.03,588.22,13122.0
2021-06-28 15:30:00,588.28,588.45,587.85,588.22,15860.0,588.28,588.45,587.85,588.22,15860.0
2021-06-28 15:40:00,588.16,588.6,587.77,587.8,31784.0,588.16,588.6,587.77,587.8,31784.0
2021-06-28 15:50:00,588.0,589.41,587.93,588.6,97764.0,588.0,589.41,587.93,588.6,97764.0
2021-06-29 09:30:00,586.9,588.56,583.9,587.56,73841.0,586.9,588.56,583.9,587.56,73841.0
2021-06-29 09:40:00,587.5,590.66,587.47,590.24,23759.0,587.5,590.66,587.47,590.24,23759.0
2021-06-29 09:50:00,590.25,590.52,588.74,588.92,20849.0,590.25,590.52,588.74,588.92,20849.0
2021-06-29 10:00:00,588.8,589.91,587.77,588.47,15127.0,588.8,589.91,587.77,588.47,15127.0
2021-06-29 10:10:00,588.49,589.25,587.93,588.62,8504.0,588.49,589.25,587.93,588.62,8504.0
2021-06-29 10:20:00,588.33,588.84,587.35,587.74,5503.0,588.33,588.84,587.35,587.74,5503.0
2021-06-29 10:30:00,587.9,588.51,587.05,588.01,7371.0,587.9,588.51,587.05,588.01,7371.0
2021-06-29 10:40:00,588.12,589.71,588.07,589.35,7218.0,588.12,589.71,588.07,589.35,7218.0
2021-06-29 10:50:00,589.42,589.83,588.33,588.54,9185.0,589.42,589.83,588.33,588.54,9185.0
2021-06-29 11:00:00,588.08,588.92,587.0,587.83,11686.0,588.08,588.92,587.0,587.83,11686.0
2021-06-29 11:10:00,587.71,588.05,586.8,586.8,5664.0,587.71,588.05,586.8,586.8,5664.0
2021-06-29 11:20:00,587.04,587.45,586.58,587.3,7765.0,587.04,587.45,586.58,587.3,7765.0
2021-06-29 11:30:00,587.34,587.72,586.81,587.41,6718.0,587.34,587.72,586.81,587.41,6718.0
2021-06-29 11:40:00,587.56,587.6,586.97,586.97,10000.0,587.56,587.6,586.97,586.97,10000.0
2021-06-29 11:50:00,586.76,587.15,586.47,587.15,12357.0,586.76,587.15,586.47,587.15,12357.0
2021-06-29 12:00:00,586.9,586.91,586.29,586.75,5464.0,586.9,586.91,586.29,586.75,5464.0
2021-06-29 12:10:00,586.83,587.9,586.83,587.9,3554.0,586.83,587.9,586.83,587.9,3554.0
2021-06-29 12:20:00,587.83,589.0,587.67,588.97,4959.0,587.83,589.0,587.67,588.97,4959.0
2021-06-29 12:30:00,588.93,589.16,588.63,588.63,9096.0,588.93,589.16,588.63,588.63,9096.0
2021-06-29 12:40:00,588.77,589.35,588.67,588.97,4593.0,588.77,589.35,588.67,588.97,4593.0
2021-06-29 12:50:00,589.23,590.68,589.23,590.55,13826.0,589.23,590.68,589.23,590.55,13826.0
2021-06-29 13:00:00,590.26,590.63,589.86,590.29,8068.0,590.26,590.63,589.86,590.29,8068.0
2021-06-29 13:10:00,590.29,590.7,590.21,590.6,3677.0,590.29,590.7,590.21,590.6,3677.0
2021-06-29 13:20:00,590.66,590.92,590.63,590.72,6100.0,590.66,590.92,590.63,590.72,6100.0
2021-06-29 13:30:00,590.77,591.34,590.62,591.07,12836.0,590.77,591.34,590.62,591.07,12836.0
2021-06-29 13:40:00,591.15,591.29,590.42,590.42,9759.0,591.15,591.29,590.42,590.42,9759.0
2021-06-29 13:50:00,590.46,590.55,589.74,590.32,10246.0,590.46,590.55,589.74,590.32,10246.0
2021-06-29 14:00:00,590.11,590.37,589.45,590.11,7708.0,590.11,590.37,589.45,590.11,7708.0
2021-06-29 14:10:00,590.23,590.41,589.96,590.14,6421.0,590.23,590.41,589.96,590.14,6421.0
2021-06-29 14:20:00,590.01,590.27,589.76,589.82,7474.0,590.01,590.27,589.76,589.82,7474.0
2021-06-29 14:30:00,589.99,590.28,589.68,590.27,6735.0,589.99,590.28,589.68,590.27,6735.0
2021-06-29 14:40:00,590.3,590.38,589.29,589.76,9567.0,590.3,590.38,589.29,589.76,9567.0
2021-06-29 14:50:00,589.93,590.06,589.37,589.95,8264.0,589.93,590.06,589.37,589.95,8264.0
2021-06-29 15:00:00,590.16,590.42,589.8,589.89,11553.0,590.16,590.42,589.8,589.89,11553.0
2021-06-29 15:10:00,589.91,590.22,589.83,590.22,20521.0,589.91,590.22,589.83,590.22,20521.0
2021-06-29 15:20:00,590.1,590.48,589.89,590.05,5233.0,590.1,590.48,589.89,590.05,5233.0
2021-06-29 15:30:00,589.99,590.52,589.97,590.28,8963.0,589.99,590.52,589.97,590.28,8963.0
2021-06-29 15:40:00,590.28,590.38,589.85,589.99,14799.0,590.28,590.38,589.85,589.99,14799.0
2021-06-29 15:50:00,589.83,590.99,589.83,590.74,55078.0,589.83,590.99,589.83,590.74,55078.0
2021-06-30 09:30:00,590.81,591.8,588.0,591.39,68440.0,590.81,591.8,588.0,591.39,68440.0
2021-06-30 09:40:00,591.18,591.22,589.3,590.3,20994.0,591.18,591.22,589.3,590.3,20994.0
2021-06-30 09:50:00,590.31,590.31,588.58,589.2,17719.0,590.31,590.31,588.58,589.2,17719.0
2021-06-30 10:00:00,589.39,590.74,588.87,589.08,12401.0,589.39,590.74,588.87,589.08,12401.0
2021-06-30 10:10:00,589.14,589.35,588.1,588.99,12477.0,589.14,589.35,588.1,588.99,12477.0
2021-06-30 10:20:00,588.49,589.59,588.37,589.47,10115.0,588.49,589.59,588.37,589.47,10115.0
2021-06-30 10:30:00,589.71,590.17,588.94,588.99,12637.0,589.71,590.17,588.94,588.99,12637.0
2021-06-30 10:40:00,588.97,589.82,588.54,588.86,12226.0,588.97,589.82,588.54,588.86,12226.0
2021-06-30 10:50:00,588.92,591.2,588.88,590.94,18197.0,588.92,591.2,588.88,590.94,18197.0
2021-06-30 11:00:00,591.14,592.19,591.03,592.0,14386.0,591.14,592.19,591.03,592.0,14386.0
2021-06-30 11:10:00,592.24,592.25,590.37,590.63,12241.0,592.24,592.25,590.37,590.63,12241.0
2021-06-30 11:20:00,590.66,590.66,589.44,590.08,25669.0,590.66,590.66,589.44,590.08,25669.0
2021-06-30 11:30:00,590.05,590.33,589.27,589.63,16339.0,590.05,590.33,589.27,589.63,16339.0
2021-06-30 11:40:00,589.74,589.74,588.35,588.81,18605.0,589.74,589.74,588.35,588.81,18605.0
2021-06-30 11:50:00,588.85,589.0,588.11,588.58,19176.0,588.85,589.0,588.11,588.58,19176.0
2021-06-30 12:00:00,588.54,588.86,587.61,588.71,11870.0,588.54,588.86,587.61,588.71,11870.0
2021-06-30 12:10:00,588.83,588.84,588.12,588.29,11497.0,588.83,588.84,588.12,588.29,11497.0
2021-06-30 12:20:00,588.36,588.36,585.57,585.95,10367.0,588.36,588.36,585.57,585.95,10367.0
2021-06-30 12:30:00,585.82,587.53,585.54,586.59,10129.0,585.82,587.53,585.54,586.59,10129.0
2021-06-30 12:40:00,586.75,587.71,586.61,587.54,9641.0,586.75,587.71,586.61,587.54,9641.0
2021-06-30 12:50:00,587.62,588.09,587.26,587.29,7392.0,587.62,588.09,587.26,587.29,7392.0
2021-06-30 13:00:00,587.4,588.41,587.4,587.75,8847.0,587.4,588.41,587.4,587.75,8847.0
2021-06-30 13:10:00,587.63,588.24,587.49,588.01,8579.0,587.63,588.24,587.49,588.01,8579.0
2021-06-30 13:20:00,587.92,588.11,587.66,587.71,7500.0,587.92,588.11,587.66,587.71,7500.0
2021-06-30 13:30:00,587.81,588.65,587.66,588.65,8021.0,587.81,588.65,587.66,588.65,8021.0
2021-06-30 13:40:00,588.54,588.83,588.38,588.38,5894.0,588.54,588.83,588.38,588.38,5894.0
2021-06-30 13:50:00,588.44,588.68,588.03,588.32,7914.0,588.44,588.68,588.03,588.32,7914.0
2021-06-30 14:00:00,588.34,588.43,587.46,587.63,6907.0,588.34,588.43,587.46,587.63,6907.0
2021-06-30 14:10:00,587.75,587.75,586.95,587.11,5818.0,587.75,587.75,586.95,587.11,5818.0
2021-06-30 14:20:00,587.07,587.11,586.0,586.21,12638.0,587.07,587.11,586.0,586.21,12638.0
2021-06-30 14:30:00,586.39,587.86,586.39,587.67,10118.0,586.39,587.86,586.39,587.67,10118.0
2021-06-30 14:40:00,587.68,588.12,587.31,587.31,7941.0,587.68,588.12,587.31,587.31,7941.0
2021-06-30 14:50:00,587.73,587.75,587.2,587.33,10828.0,587.73,587.75,587.2,587.33,10828.0
2021-06-30 15:00:00,587.35,587.78,587.2,587.65,6495.0,587.35,587.78,587.2,587.65,6495.0
2021-06-30 15:10:00,587.68,587.74,587.12,587.13,12395.0,587.68,587.74,587.12,587.13,12395.0
2021-06-30 15:20:00,587.0,587.1,586.61,586.76,12759.0,587.0,587.1,586.61,586.76,12759.0
2021-06-30 15:30:00,586.81,587.21,586.27,586.99,28093.0,586.81,587.21,586.27,586.99,28093.0
2021-06-30 15:40:00,587.08,587.25,586.36,586.71,33533.0,587.08,587.25,586.36,586.71,33533.0
2021-06-30 15:50:00,586.69,586.82,585.0,585.64,119661.0,586.69,586.82,585.0,585.64,119661.0
2021-07-01 09:30:00,583.33,587.0,582.2,585.33,75150.0,583.33,587.0,582.2,585.33,75150.0
2021-07-01 09:40:00,586.24,587.78,585.85,586.01,17493.0,586.24,587.78,585.85,586.01,17493.0
2021-07-01 09:50:00,586.06,587.22,584.27,584.4,18979.0,586.06,587.22,584.27,584.4,18979.0
2021-07-01 10:00:00,584.53,585.41,583.62,584.02,26820.0,584.53,585.41,583.62,584.02,26820.0
2021-07-01 10:10:00,584.17,584.42,582.69,582.69,15184.0,584.17,584.42,582.69,582.69,15184.0
2021-07-01 10:20:00,582.49,583.35,582.02,583.35,17765.0,582.49,583.35,582.02,583.35,17765.0
2021-07-01 10:30:00,583.41,584.29,582.93,583.19,16489.0,583.41,584.29,582.93,583.19,16489.0
2021-07-01 10:40:00,583.08,584.0,582.9,583.56,11985.0,583.08,584.0,582.9,583.56,11985.0
2021-07-01 10:50:00,583.21,583.87,583.02,583.45,7081.0,583.21,583.87,583.02,583.45,7081.0
2021-07-01 11:00:00,583.58,583.99,581.67,582.44,16073.0,583.58,583.99,581.67,582.44,16073.0
2021-07-01 11:10:00,582.36,582.36,581.35,582.14,11616.0,582.36,582.36,581.35,582.14,11616.0
2021-07-01 11:20:00,582.08,582.72,581.42,582.42,8193.0,582.08,582.72,581.42,582.42,8193.0
2021-07-01 11:30:00,582.41,583.0,582.24,582.57,18472.0,582.41,583.0,582.24,582.57,18472.0
2021-07-01 11:40:00,582.65,583.41,582.56,583.05,10775.0,582.65,583.41,582.56,583.05,10775.0
2021-07-01 11:50:00,583.01,583.61,582.68,583.05,10196.0,583.01,583.61,582.68,583.05,10196.0
2021-07-01 12:00:00,583.01,583.37,582.65,583.32,5686.0,583.01,583.37,582.65,583.32,5686.0
2021-07-01 12:10:00,583.13,583.33,582.66,582.79,6231.0,583.13,583.33,582.66,582.79,6231.0
2021-07-01 12:20:00,582.68,583.63,582.67,583.23,9065.0,582.68,583.63,582.67,583.23,9065.0
2021-07-01 12:30:00,583.27,583.31,582.36,582.55,10190.0,583.27,583.31,582.36,582.55,10190.0
2021-07-01 12:40:00,582.56,583.26,582.56,582.89,5204.0,582.56,583.26,582.56,582.89,5204.0
2021-07-01 12:50:00,583.15,583.15,582.34,582.59,8201.0,583.15,583.15,582.34,582.59,8201.0
2021-07-01 13:00:00,582.64,582.95,582.23,582.95,7364.0,582.64,582.95,582.23,582.95,7364.0
2021-07-01 13:10:00,582.84,582.98,581.95,582.4,7124.0,582.84,582.98,581.95,582.4,7124.0
2021-07-01 13:20:00,582.2,582.76,582.19,582.43,5879.0,582.2,582.76,582.19,582.43,5879.0
2021-07-01 13:30:00,582.3,583.63,582.3,583.63,7736.0,582.3,583.63,582.3,583.63,7736.0
2021-07-01 13:40:00,583.63,583.8,583.37,583.45,7620.0,583.63,583.8,583.37,583.45,7620.0
2021-07-01 13:50:00,583.5,583.8,583.25,583.47,7373.0,583.5,583.8,583.25,583.47,7373.0
2021-07-01 14:00:00,583.63,584.66,583.44,584.66,6085.0,583.63,584.66,583.44,584.66,6085.0
2021-07-01 14:10:00,584.54,584.79,584.2,584.55,8183.0,584.54,584.79,584.2,584.55,8183.0
2021-07-01 14:20:00,584.58,584.96,584.51,584.73,9236.0,584.58,584.96,584.51,584.73,9236.0
2021-07-01 14:30:00,584.99,585.48,584.95,585.06,14776.0,584.99,585.48,584.95,585.06,14776.0
2021-07-01 14:40:00,585.0,585.18,584.73,584.84,11794.0,585.0,585.18,584.73,584.84,11794.0
2021-07-01 14:50:00,584.91,585.03,584.78,584.98,4611.0,584.91,585.03,584.78,584.98,4611.0
2021-07-01 15:00:00,585.0,585.09,584.68,584.97,6729.0,585.0,585.09,584.68,584.97,6729.0
2021-07-01 15:10:00,584.78,585.07,584.3,584.67,7371.0,584.78,585.07,584.3,584.67,7371.0
2021-07-01 15:20:00,584.78,585.01,584.43,584.51,7064.0,584.78,585.01,584.43,584.51,7064.0
2021-07-01 15:30:00,584.58,585.56,584.58,585.38,14793.0,584.58,585.56,584.58,585.38,14793.0
2021-07-01 15:40:00,585.24,585.3,583.87,584.1,45561.0,585.24,585.3,583.87,584.1,45561.0
2021-07-01 15:50:00,584.19,585.09,584.07,584.71,173473.0,584.19,585.09,584.07,584.71,173473.0
2021-07-02 09:30:00,588.95,592.62,587.96,590.77,55297.0,588.95,592.62,587.96,590.77,55297.0
2021-07-02 09:40:00,591.02,592.36,590.34,591.27,47744.0,591.02,592.36,590.34,591.27,47744.0
2021-07-02 09:50:00,591.3,591.41,589.61,590.28,14485.0,591.3,591.41,589.61,590.28,14485.0
2021-07-02 10:00:00,589.99,591.34,589.99,591.34,16576.0,589.99,591.34,589.99,591.34,16576.0
2021-07-02 10:10:00,591.45,591.93,590.8,591.73,31887.0,591.45,591.93,590.8,591.73,31887.0
2021-07-02 10:20:00,591.87,592.61,591.38,591.76,29907.0,591.87,592.61,591.38,591.76,29907.0
2021-07-02 10:30:00,591.7,591.9,590.17,590.81,15227.0,591.7,591.9,590.17,590.81,15227.0
2021-07-02 10:40:00,590.76,590.76,589.62,590.2,15642.0,590.76,590.76,589.62,590.2,15642.0
2021-07-02 10:50:00,590.15,591.1,590.12,590.6,29114.0,590.15,591.1,590.12,590.6,29114.0
2021-07-02 11:00:00,590.58,591.78,590.57,591.11,13758.0,590.58,591.78,590.57,591.11,13758.0
2021-07-02 11:10:00,591.14,591.99,590.68,591.63,18929.0,591.14,591.99,590.68,591.63,18929.0
2021-07-02 11:20:00,591.62,591.62,590.31,590.98,15098.0,591.62,591.62,590.31,590.98,15098.0
2021-07-02 11:30:00,590.86,591.89,590.75,591.64,10963.0,590.86,591.89,590.75,591.64,10963.0
2021-07-02 11:40:00,591.75,592.24,591.68,592.02,6885.0,591.75,592.24,591.68,592.02,6885.0
2021-07-02 11:50:00,592.14,593.37,592.14,593.13,35608.0,592.14,593.37,592.14,593.13,35608.0
2021-07-02 12:00:00,593.11,593.19,592.23,592.38,10835.0,593.11,593.19,592.23,592.38,10835.0
2021-07-02 12:10:00,592.49,592.62,591.98,592.54,11997.0,592.49,592.62,591.98,592.54,11997.0
2021-07-02 12:20:00,592.59,593.35,592.59,592.96,6942.0,592.59,593.35,592.59,592.96,6942.0
2021-07-02 12:30:00,592.98,593.44,592.93,593.3,5769.0,592.98,593.44,592.93,593.3,5769.0
2021-07-02 12:40:00,593.25,593.53,593.08,593.24,8736.0,593.25,593.53,593.08,593.24,8736.0
2021-07-02 12:50:00,592.9,593.4,592.28,592.93,8886.0,592.9,593.4,592.28,592.93,8886.0
2021-07-02 13:00:00,593.26,593.26,592.34,592.61,10243.0,593.26,593.26,592.34,592.61,10243.0
2021-07-02 13:10:00,592.44,592.62,591.77,591.97,10950.0,592.44,592.62,591.77,591.97,10950.0
2021-07-02 13:20:00,592.14,592.2,591.95,591.96,3364.0,592.14,592.2,591.95,591.96,3364.0
2021-07-02 13:30:00,592.16,592.73,592.04,592.63,6474.0,592.16,592.73,592.04,592.63,6474.0
2021-07-02 13:40:00,592.67,592.93,592.45,592.54,5218.0,592.67,592.93,592.45,592.54,5218.0
2021-07-02 13:50:00,592.47,592.86,592.33,592.75,5422.0,592.47,592.86,592.33,592.75,5422.0
2021-07-02 14:00:00,592.83,593.11,592.69,592.82,9221.0,592.83,593.11,592.69,592.82,9221.0
2021-07-02 14:10:00,592.81,592.81,591.6,592.2,20308.0,592.81,592.81,591.6,592.2,20308.0
2021-07-02 14:20:00,592.24,593.11,592.16,592.48,8304.0,592.24,593.11,592.16,592.48,8304.0
2021-07-02 14:30:00,592.52,592.56,591.83,591.9,10317.0,592.52,592.56,591.83,591.9,10317.0
2021-07-02 14:40:00,591.94,592.03,590.98,592.03,9724.0,591.94,592.03,590.98,592.03,9724.0
2021-07-02 14:50:00,592.03,592.34,591.82,592.14,6114.0,592.03,592.34,591.82,592.14,6114.0
2021-07-02 15:00:00,592.06,592.7,591.81,592.53,11900.0,592.06,592.7,591.81,592.53,11900.0
2021-07-02 15:10:00,592.57,592.64,591.78,592.31,13644.0,592.57,592.64,591.78,592.31,13644.0
2021-07-02 15:20:00,592.62,592.87,592.24,592.51,12580.0,592.62,592.87,592.24,592.51,12580.0
2021-07-02 15:30:00,592.59,593.2,592.58,593.0,27364.0,592.59,593.2,592.58,593.0,27364.0
2021-07-02 15:40:00,593.0,593.58,592.92,593.19,39347.0,593.0,593.58,592.92,593.19,39347.0
2021-07-02 15:50:00,593.19,594.08,592.63,593.07,163028.0,593.19,594.08,592.63,593.07,163028.0
2021-07-06 09:30:00,595.92,598.79,595.37,596.57,88647.0,595.92,598.79,595.37,596.57,88647.0
2021-07-06 09:40:00,596.73,598.81,596.62,598.45,28014.0,596.73,598.81,596.62,598.45,28014.0
2021-07-06 09:50:00,598.4,598.91,595.52,595.52,21540.0,598.4,598.91,595.52,595.52,21540.0
2021-07-06 10:00:00,595.68,599.0,595.48,598.95,27188.0,595.68,599.0,595.48,598.95,27188.0
2021-07-06 10:10:00,598.95,600.66,598.73,598.81,38531.0,598.95,600.66,598.73,598.81,38531.0
2021-07-06 10:20:00,598.81,599.27,596.74,597.38,17654.0,598.81,599.27,596.74,597.38,17654.0
2021-07-06 10:30:00,597.66,597.79,595.44,596.18,21698.0,597.66,597.79,595.44,596.18,21698.0
2021-07-06 10:40:00,596.16,597.45,596.1,596.53,16531.0,596.16,597.45,596.1,596.53,16531.0
2021-07-06 10:50:00,596.62,597.09,596.28,596.48,15417.0,596.62,597.09,596.28,596.48,15417.0
2021-07-06 11:00:00,596.27,597.55,595.0,597.27,29472.0,596.27,597.55,595.0,597.27,29472.0
2021-07-06 11:10:00,597.22,597.54,596.3,597.03,24712.0,597.22,597.54,596.3,597.03,24712.0
2021-07-06 11:20:00,596.55,597.04,595.85,596.96,16894.0,596.55,597.04,595.85,596.96,16894.0
2021-07-06 11:30:00,596.84,597.38,596.23,596.23,12938.0,596.84,597.38,596.23,596.23,12938.0
2021-07-06 11:40:00,596.31,596.62,595.07,595.54,16191.0,596.31,596.62,595.07,595.54,16191.0
2021-07-06 11:50:00,595.7,596.79,595.67,596.49,12905.0,595.7,596.79,595.67,596.49,12905.0
2021-07-06 12:00:00,596.2,596.38,594.39,594.46,18236.0,596.2,596.38,594.39,594.46,18236.0
2021-07-06 12:10:00,594.65,594.72,592.69,592.86,15166.0,594.65,594.72,592.69,592.86,15166.0
2021-07-06 12:20:00,592.77,594.25,592.48,593.82,8201.0,592.77,594.25,592.48,593.82,8201.0
2021-07-06 12:30:00,593.85,594.36,592.93,594.29,12916.0,593.85,594.36,592.93,594.29,12916.0
2021-07-06 12:40:00,594.33,595.05,593.98,595.01,8648.0,594.33,595.05,593.98,595.01,8648.0
2021-07-06 12:50:00,594.75,595.6,594.57,595.4,4969.0,594.75,595.6,594.57,595.4,4969.0
2021-07-06 13:00:00,595.17,595.75,595.09,595.75,5815.0,595.17,595.75,595.09,595.75,5815.0
2021-07-06 13:10:00,595.61,595.85,595.07,595.32,6250.0,595.61,595.85,595.07,595.32,6250.0
2021-07-06 13:20:00,595.23,595.89,594.95,595.82,10402.0,595.23,595.89,594.95,595.82,10402.0
2021-07-06 13:30:00,595.78,595.86,594.17,594.6,15005.0,595.78,595.86,594.17,594.6,15005.0
2021-07-06 13:40:00,594.72,595.18,594.43,594.84,5208.0,594.72,595.18,594.43,594.84,5208.0
2021-07-06 13:50:00,594.94,595.16,594.51,595.16,6899.0,594.94,595.16,594.51,595.16,6899.0
2021-07-06 14:00:00,594.97,595.4,594.69,595.14,8017.0,594.97,595.4,594.69,595.14,8017.0
2021-07-06 14:10:00,595.26,595.73,595.1,595.73,6340.0,595.26,595.73,595.1,595.73,6340.0
2021-07-06 14:20:00,595.86,596.17,595.52,595.66,7024.0,595.86,596.17,595.52,595.66,7024.0
2021-07-06 14:30:00,595.78,596.19,595.73,595.84,4962.0,595.78,596.19,595.73,595.84,4962.0
2021-07-06 14:40:00,595.91,596.01,595.61,595.7,8647.0,595.91,596.01,595.61,595.7,8647.0
2021-07-06 14:50:00,595.7,595.86,595.09,595.48,6803.0,595.7,595.86,595.09,595.48,6803.0
2021-07-06 15:00:00,595.44,595.71,595.04,595.71,7740.0,595.44,595.71,595.04,595.71,7740.0
2021-07-06 15:10:00,595.63,595.88,595.5,595.69,9244.0,595.63,595.88,595.5,595.69,9244.0
2021-07-06 15:20:00,595.58,596.46,595.56,596.28,7617.0,595.58,596.46,595.56,596.28,7617.0
2021-07-06 15:30:00,596.29,596.48,595.56,596.35,20630.0,596.29,596.48,595.56,596.35,20630.0
2021-07-06 15:40:00,596.32,597.05,596.28,596.81,19033.0,596.32,597.05,596.28,596.81,19033.0
2021-07-06 15:50:00,596.96,597.23,596.42,596.91,57356.0,596.96,597.23,596.42,596.91,57356.0
2021-07-07 09:30:00,600.0,601.89,597.5,598.44,62018.0,600.0,601.89,597.5,598.44,62018.0
2021-07-07 09:40:00,598.14,600.19,597.6,599.17,30434.0,598.14,600.19,597.6,599.17,30434.0
2021-07-07 09:50:00,598.96,600.93,598.24,600.35,20883.0,598.96,600.93,598.24,600.35,20883.0
2021-07-07 10:00:00,600.61,601.12,598.33,599.52,31313.0,600.61,601.12,598.33,599.52,31313.0
2021-07-07 10:10:00,599.61,601.88,599.05,601.72,18947.0,599.61,601.88,599.05,601.72,18947.0
2021-07-07 10:20:00,601.64,602.18,600.28,600.28,19875.0,601.64,602.18,600.28,600.28,19875.0
2021-07-07 10:30:00,600.14,601.23,598.82,598.82,15255.0,600.14,601.23,598.82,598.82,15255.0
2021-07-07 10:40:00,598.84,600.49,597.4,600.26,32603.0,598.84,600.49,597.4,600.26,32603.0
2021-07-07 10:50:00,600.21,602.0,599.71,601.9,14771.0,600.21,602.0,599.71,601.9,14771.0
2021-07-07 11:00:00,601.81,602.2,599.6,600.25,25283.0,601.81,602.2,599.6,600.25,25283.0
2021-07-07 11:10:00,600.32,601.27,599.41,601.21,14600.0,600.32,601.27,599.41,601.21,14600.0
2021-07-07 11:20:00,601.02,601.17,600.07,601.03,19324.0,601.02,601.17,600.07,601.03,19324.0
2021-07-07 11:30:00,600.78,601.89,600.05,601.89,18982.0,600.78,601.89,600.05,601.89,18982.0
2021-07-07 11:40:00,601.87,603.5,601.86,603.5,46153.0,601.87,603.5,601.86,603.5,46153.0
2021-07-07 11:50:00,603.45,606.37,603.42,606.01,32239.0,603.45,606.37,603.42,606.01,32239.0
2021-07-07 12:00:00,606.18,607.67,606.12,607.45,33834.0,606.18,607.67,606.12,607.45,33834.0
2021-07-07 12:10:00,607.42,607.43,605.3,605.54,24625.0,607.42,607.43,605.3,605.54,24625.0
2021-07-07 12:20:00,605.36,605.91,604.51,604.64,31799.0,605.36,605.91,604.51,604.64,31799.0
2021-07-07 12:30:00,604.57,605.42,603.47,603.5,28625.0,604.57,605.42,603.47,603.5,28625.0
2021-07-07 12:40:00,603.4,603.89,603.15,603.32,17661.0,603.4,603.89,603.15,603.32,17661.0
2021-07-07 12:50:00,603.36,605.0,603.11,604.99,13139.0,603.36,605.0,603.11,604.99,13139.0
2021-07-07 13:00:00,604.78,604.78,602.93,603.49,16436.0,604.78,604.78,602.93,603.49,16436.0
2021-07-07 13:10:00,603.33,604.81,602.95,604.49,17097.0,603.33,604.81,602.95,604.49,17097.0
2021-07-07 13:20:00,604.75,605.09,604.0,605.09,10513.0,604.75,605.09,604.0,605.09,10513.0
2021-07-07 13:30:00,604.94,605.16,603.49,603.49,12028.0,604.94,605.16,603.49,603.49,12028.0
2021-07-07 13:40:00,603.48,603.82,603.13,603.43,9712.0,603.48,603.82,603.13,603.43,9712.0
2021-07-07 13:50:00,603.35,604.88,603.3,604.11,8122.0,603.35,604.88,603.3,604.11,8122.0
2021-07-07 14:00:00,604.31,605.72,604.11,605.61,11140.0,604.31,605.72,604.11,605.61,11140.0
2021-07-07 14:10:00,605.61,605.64,604.53,605.26,6664.0,605.61,605.64,604.53,605.26,6664.0
2021-07-07 14:20:00,605.4,605.43,604.68,605.31,6858.0,605.4,605.43,604.68,605.31,6858.0
2021-07-07 14:30:00,604.98,605.0,604.21,604.22,8472.0,604.98,605.0,604.21,604.22,8472.0
2021-07-07 14:40:00,604.16,605.45,604.11,605.45,10469.0,604.16,605.45,604.11,605.45,10469.0
2021-07-07 14:50:00,605.39,605.71,604.82,605.42,14678.0,605.39,605.71,604.82,605.42,14678.0
2021-07-07 15:00:00,605.4,605.89,605.4,605.73,20294.0,605.4,605.89,605.4,605.73,20294.0
2021-07-07 15:10:00,605.66,605.96,604.81,605.82,18286.0,605.66,605.96,604.81,605.82,18286.0
2021-07-07 15:20:00,605.9,606.26,605.48,605.79,16323.0,605.9,606.26,605.48,605.79,16323.0
2021-07-07 15:30:00,605.85,606.74,605.6,605.74,18532.0,605.85,606.74,605.6,605.74,18532.0
2021-07-07 15:40:00,605.79,606.26,605.66,606.24,25125.0,605.79,606.26,605.66,606.24,25125.0
2021-07-07 15:50:00,606.33,607.18,605.41,605.99,89649.0,606.33,607.18,605.41,605.99,89649.0
2021-07-08 09:30:00,597.12,600.25,593.33,598.85,122554.0,597.12,600.25,593.33,598.85,122554.0
2021-07-08 09:40:00,599.82,600.29,595.5,595.53,47211.0,599.82,600.29,595.5,595.53,47211.0
2021-07-08 09:50:00,595.36,601.99,595.06,601.69,47712.0,595.36,601.99,595.06,601.69,47712.0
2021-07-08 10:00:00,601.98,604.04,601.8,602.33,20852.0,601.98,604.04,601.8,602.33,20852.0
2021-07-08 10:10:00,602.18,604.59,601.67,602.63,22520.0,602.18,604.59,601.67,602.63,22520.0
2021-07-08 10:20:00,602.58,603.89,601.54,603.43,15606.0,602.58,603.89,601.54,603.43,15606.0
2021-07-08 10:30:00,603.56,603.95,600.12,600.56,37204.0,603.56,603.95,600.12,600.56,37204.0
2021-07-08 10:40:00,600.56,601.25,599.62,599.7,20737.0,600.56,601.25,599.62,599.7,20737.0
2021-07-08 10:50:00,599.95,600.34,598.34,598.47,11538.0,599.95,600.34,598.34,598.47,11538.0
2021-07-08 11:00:00,598.3,599.79,596.98,599.75,12023.0,598.3,599.79,596.98,599.75,12023.0
2021-07-08 11:10:00,599.73,601.85,599.73,601.45,21247.0,599.73,601.85,599.73,601.45,21247.0
2021-07-08 11:20:00,601.35,602.41,600.57,602.1,11225.0,601.35,602.41,600.57,602.1,11225.0
2021-07-08 11:30:00,601.9,602.28,600.1,602.28,9511.0,601.9,602.28,600.1,602.28,9511.0
2021-07-08 11:40:00,602.04,603.25,601.64,603.17,20496.0,602.04,603.25,601.64,603.17,20496.0
2021-07-08 11:50:00,603.22,603.91,602.86,603.68,25218.0,603.22,603.91,602.86,603.68,25218.0
2021-07-08 12:00:00,603.75,603.76,603.08,603.6,10982.0,603.75,603.76,603.08,603.6,10982.0
2021-07-08 12:10:00,603.56,603.56,602.84,603.42,8232.0,603.56,603.56,602.84,603.42,8232.0
2021-07-08 12:20:00,603.18,604.95,603.18,604.81,14568.0,603.18,604.95,603.18,604.81,14568.0
2021-07-08 12:30:00,604.8,605.17,604.6,604.99,11368.0,604.8,605.17,604.6,604.99,11368.0
2021-07-08 12:40:00,605.12,605.2,604.04,604.18,11577.0,605.12,605.2,604.04,604.18,11577.0
2021-07-08 12:50:00,604.48,605.53,604.38,604.63,15974.0,604.48,605.53,604.38,604.63,15974.0
2021-07-08 13:00:00,604.7,605.5,604.61,604.61,11420.0,604.7,605.5,604.61,604.61,11420.0
2021-07-08 13:10:00,604.87,605.26,604.46,604.72,10155.0,604.87,605.26,604.46,604.72,10155.0
2021-07-08 13:20:00,604.78,606.26,604.73,605.71,11008.0,604.78,606.26,604.73,605.71,11008.0
2021-07-08 13:30:00,605.59,607.3,605.57,607.13,19043.0,605.59,607.3,605.57,607.13,19043.0
2021-07-08 13:40:00,607.09,607.1,606.17,606.19,8004.0,607.09,607.1,606.17,606.19,8004.0
2021-07-08 13:50:00,606.24,606.76,606.06,606.52,8299.0,606.24,606.76,606.06,606.52,8299.0
2021-07-08 14:00:00,606.5,606.86,606.33,606.61,8112.0,606.5,606.86,606.33,606.61,8112.0
2021-07-08 14:10:00,606.82,607.2,605.9,606.17,10688.0,606.82,607.2,605.9,606.17,10688.0
2021-07-08 14:20:00,606.04,606.14,605.4,605.65,14998.0,606.04,606.14,605.4,605.65,14998.0
2021-07-08 14:30:00,605.76,606.25,605.54,605.74,10093.0,605.76,606.25,605.54,605.74,10093.0
2021-07-08 14:40:00,605.83,606.43,605.44,605.52,12038.0,605.83,606.43,605.44,605.52,12038.0
2021-07-08 14:50:00,605.29,606.4,605.15,605.99,5751.0,605.29,606.4,605.15,605.99,5751.0
2021-07-08 15:00:00,606.57,606.68,605.65,605.85,6136.0,606.57,606.68,605.65,605.85,6136.0
2021-07-08 15:10:00,606.0,606.39,605.21,605.58,8294.0,606.0,606.39,605.21,605.58,8294.0
2021-07-08 15:20:00,605.61,606.54,605.51,606.23,8735.0,605.61,606.54,605.51,606.23,8735.0
2021-07-08 15:30:00,606.06,606.85,605.75,606.67,13219.0,606.06,606.85,605.75,606.67,13219.0
2021-07-08 15:40:00,606.81,606.81,604.73,604.73,26299.0,606.81,606.81,604.73,604.73,26299.0
2021-07-08 15:50:00,604.98,606.49,603.68,606.49,86419.0,604.98,606.49,603.68,606.49,86419.0
2021-07-09 09:30:00,601.78,604.67,600.47,601.5,73423.0,601.78,604.67,600.47,601.5,73423.0
2021-07-09 09:40:00,601.01,603.0,600.17,601.85,31829.0,601.01,603.0,600.17,601.85,31829.0
2021-07-09 09:50:00,601.67,602.0,599.43,600.09,35455.0,601.67,602.0,599.43,600.09,35455.0
2021-07-09 10:00:00,600.58,600.88,599.5,600.18,25756.0,600.58,600.88,599.5,600.18,25756.0
2021-07-09 10:10:00,600.31,600.83,599.01,599.75,31085.0,600.31,600.83,599.01,599.75,31085.0
2021-07-09 10:20:00,599.61,599.84,599.02,599.12,54225.0,599.61,599.84,599.02,599.12,54225.0
2021-07-09 10:30:00,599.09,599.15,597.44,598.62,35675.0,599.09,599.15,597.44,598.62,35675.0
2021-07-09 10:40:00,598.59,600.48,597.81,599.38,58667.0,598.59,600.48,597.81,599.38,58667.0
2021-07-09 10:50:00,599.61,602.2,599.51,601.98,52792.0,599.61,602.2,599.51,601.98,52792.0
2021-07-09 11:00:00,601.9,602.78,601.51,601.98,20064.0,601.9,602.78,601.51,601.98,20064.0
2021-07-09 11:10:00,602.03,602.77,600.83,602.77,30299.0,602.03,602.77,600.83,602.77,30299.0
2021-07-09 11:20:00,602.93,602.98,601.85,602.01,45658.0,602.93,602.98,601.85,602.01,45658.0
2021-07-09 11:30:00,602.19,602.49,601.71,602.18,21285.0,602.19,602.49,601.71,602.18,21285.0
2021-07-09 11:40:00,602.31,603.39,602.07,603.27,27203.0,602.31,603.39,602.07,603.27,27203.0
2021-07-09 11:50:00,603.22,603.22,602.25,602.47,20097.0,603.22,603.22,602.25,602.47,20097.0
2021-07-09 12:00:00,602.54,603.52,602.54,603.01,14221.0,602.54,603.52,602.54,603.01,14221.0
2021-07-09 12:10:00,602.97,603.22,602.46,602.85,10667.0,602.97,603.22,602.46,602.85,10667.0
2021-07-09 12:20:00,602.86,603.35,602.56,603.01,25197.0,602.86,603.35,602.56,603.01,25197.0
2021-07-09 12:30:00,603.08,603.77,602.92,603.73,44921.0,603.08,603.77,602.92,603.73,44921.0
2021-07-09 12:40:00,603.66,604.47,603.46,604.27,13730.0,603.66,604.47,603.46,604.27,13730.0
2021-07-09 12:50:00,604.34,604.61,603.91,604.29,10380.0,604.34,604.61,603.91,604.29,10380.0
2021-07-09 13:00:00,604.41,604.5,603.01,603.45,21562.0,604.41,604.5,603.01,603.45,21562.0
2021-07-09 13:10:00,603.43,604.24,603.43,603.71,8434.0,603.43,604.24,603.43,603.71,8434.0
2021-07-09 13:20:00,603.82,604.25,603.77,604.13,3902.0,603.82,604.25,603.77,604.13,3902.0
2021-07-09 13:30:00,604.2,604.9,604.11,604.89,9108.0,604.2,604.9,604.11,604.89,9108.0
2021-07-09 13:40:00,604.88,604.88,603.18,603.18,13066.0,604.88,604.88,603.18,603.18,13066.0
2021-07-09 13:50:00,603.18,603.41,602.77,603.37,13368.0,603.18,603.41,602.77,603.37,13368.0
2021-07-09 14:00:00,603.36,603.82,603.1,603.18,11988.0,603.36,603.82,603.1,603.18,11988.0
2021-07-09 14:10:00,603.23,603.36,602.52,603.25,9459.0,603.23,603.36,602.52,603.25,9459.0
2021-07-09 14:20:00,603.29,603.48,602.61,603.28,5983.0,603.29,603.48,602.61,603.28,5983.0
2021-07-09 14:30:00,603.2,603.94,603.19,603.29,63535.0,603.2,603.94,603.19,603.29,63535.0
2021-07-09 14:40:00,603.12,603.75,602.73,603.59,13759.0,603.12,603.75,602.73,603.59,13759.0
2021-07-09 14:50:00,603.59,604.23,603.42,604.13,5366.0,603.59,604.23,603.42,604.13,5366.0
2021-07-09 15:00:00,604.13,604.22,603.87,604.06,6175.0,604.13,604.22,603.87,604.06,6175.0
2021-07-09 15:10:00,604.0,604.34,603.73,604.34,7896.0,604.0,604.34,603.73,604.34,7896.0
2021-07-09 15:20:00,604.25,604.58,603.92,604.13,10330.0,604.25,604.58,603.92,604.13,10330.0
2021-07-09 15:30:00,604.14,604.45,603.75,604.0,14057.0,604.14,604.45,603.75,604.0,14057.0
2021-07-09 15:40:00,603.91,604.87,603.61,604.87,19956.0,603.91,604.87,603.61,604.87,19956.0
2021-07-09 15:50:00,604.87,605.95,603.9,604.48,140947.0,604.87,605.95,603.9,604.48,140947.0
2021-07-12 09:30:00,607.19,607.5,603.43,603.84,79673.0,607.19,607.5,603.43,603.84,79673.0
2021-07-12 09:40:00,603.7,604.58,601.92,601.92,33892.0,603.7,604.58,601.92,601.92,33892.0
2021-07-12 09:50:00,601.81,602.36,599.85,600.96,43201.0,601.81,602.36,599.85,600.96,43201.0
2021-07-12 10:00:00,600.65,600.65,597.83,597.98,47186.0,600.65,600.65,597.83,597.98,47186.0
2021-07-12 10:10:00,597.89,599.19,597.33,598.99,28792.0,597.89,599.19,597.33,598.99,28792.0
2021-07-12 10:20:00,598.98,599.21,597.53,598.16,24215.0,598.98,599.21,597.53,598.16,24215.0
2021-07-12 10:30:00,598.5,598.5,596.48,597.48,39432.0,598.5,598.5,596.48,597.48,39432.0
2021-07-12 10:40:00,597.44,597.92,596.67,597.67,23515.0,597.44,597.92,596.67,597.67,23515.0
2021-07-12 10:50:00,597.53,598.76,597.37,598.46,29230.0,597.53,598.76,597.37,598.46,29230.0
2021-07-12 11:00:00,598.41,599.32,598.38,599.02,15132.0,598.41,599.32,598.38,599.02,15132.0
2021-07-12 11:10:00,599.01,599.29,598.42,598.57,13700.0,599.01,599.29,598.42,598.57,13700.0
2021-07-12 11:20:00,598.76,598.83,597.59,598.02,13629.0,598.76,598.83,597.59,598.02,13629.0
2021-07-12 11:30:00,598.13,598.3,597.5,597.56,9010.0,598.13,598.3,597.5,597.56,9010.0
2021-07-12 11:40:00,597.56,598.23,597.04,598.0,12322.0,597.56,598.23,597.04,598.0,12322.0
2021-07-12 11:50:00,598.0,599.09,598.0,598.86,11574.0,598.0,599.09,598.0,598.86,11574.0
2021-07-12 12:00:00,598.97,599.05,598.26,598.37,7015.0,598.97,599.05,598.26,598.37,7015.0
2021-07-12 12:10:00,598.38,599.09,598.26,598.84,12287.0,598.38,599.09,598.26,598.84,12287.0
2021-07-12 12:20:00,598.76,599.05,598.42,598.79,10039.0,598.76,599.05,598.42,598.79,10039.0
2021-07-12 12:30:00,598.85,599.19,598.74,599.19,8271.0,598.85,599.19,598.74,599.19,8271.0
2021-07-12 12:40:00,599.24,599.47,598.52,599.35,15783.0,599.24,599.47,598.52,599.35,15783.0
2021-07-12 12:50:00,599.44,599.6,599.25,599.51,12317.0,599.44,599.6,599.25,599.51,12317.0
2021-07-12 13:00:00,599.47,599.71,598.77,599.41,8938.0,599.47,599.71,598.77,599.41,8938.0
2021-07-12 13:10:00,599.41,599.44,598.74,599.06,8025.0,599.41,599.44,598.74,599.06,8025.0
2021-07-12 13:20:00,599.09,599.09,597.96,598.02,7977.0,599.09,599.09,597.96,598.02,7977.0
2021-07-12 13:30:00,598.25,598.39,597.88,597.96,9114.0,598.25,598.39,597.88,597.96,9114.0
2021-07-12 13:40:00,597.94,598.23,597.62,597.77,9706.0,597.94,598.23,597.62,597.77,9706.0
2021-07-12 13:50:00,597.72,598.23,597.62,598.23,10607.0,597.72,598.23,597.62,598.23,10607.0
2021-07-12 14:00:00,598.27,598.83,598.19,598.82,6485.0,598.27,598.83,598.19,598.82,6485.0
2021-07-12 14:10:00,598.8,598.95,598.43,598.63,13057.0,598.8,598.95,598.43,598.63,13057.0
2021-07-12 14:20:00,598.58,599.35,598.52,599.13,12235.0,598.58,599.35,598.52,599.13,12235.0
2021-07-12 14:30:00,599.03,599.6,599.03,599.05,8338.0,599.03,599.6,599.03,599.05,8338.0
2021-07-12 14:40:00,599.06,599.22,598.69,598.77,7351.0,599.06,599.22,598.69,598.77,7351.0
2021-07-12 14:50:00,598.59,598.97,597.98,598.88,18435.0,598.59,598.97,597.98,598.88,18435.0
2021-07-12 15:00:00,598.86,599.42,598.42,599.42,11215.0,598.86,599.42,598.42,599.42,11215.0
2021-07-12 15:10:00,599.3,600.01,599.28,599.97,8727.0,599.3,600.01,599.28,599.97,8727.0
2021-07-12 15:20:00,599.89,600.45,599.68,599.75,10737.0,599.89,600.45,599.68,599.75,10737.0
2021-07-12 15:30:00,599.74,599.8,599.13,599.15,31333.0,599.74,599.8,599.13,599.15,31333.0
2021-07-12 15:40:00,599.29,599.53,598.91,599.11,28528.0,599.29,599.53,598.91,599.11,28528.0
2021-07-12 15:50:00,599.18,600.56,598.79,600.15,78455.0,599.18,600.56,598.79,600.15,78455.0
2021-07-13 09:30:00,600.32,601.8,598.42,598.65,66521.0,600.32,601.8,598.42,598.65,66521.0
2021-07-13 09:40:00,598.83,601.76,598.82,601.52,22269.0,598.83,601.76,598.82,601.52,22269.0
2021-07-13 09:50:00,601.52,602.84,601.32,602.33,17757.0,601.52,602.84,601.32,602.33,17757.0
2021-07-13 10:00:00,602.59,603.99,602.45,603.15,21119.0,602.59,603.99,602.45,603.15,21119.0
2021-07-13 10:10:00,603.0,604.33,602.78,603.84,13790.0,603.0,604.33,602.78,603.84,13790.0
2021-07-13 10:20:00,603.67,605.63,603.24,605.59,19088.0,603.67,605.63,603.24,605.59,19088.0
2021-07-13 10:30:00,605.62,606.62,605.33,606.15,16441.0,605.62,606.62,605.33,606.15,16441.0
2021-07-13 10:40:00,606.25,606.88,605.78,606.72,19439.0,606.25,606.88,605.78,606.72,19439.0
2021-07-13 10:50:00,606.82,607.37,606.39,606.46,18169.0,606.82,607.37,606.39,606.46,18169.0
2021-07-13 11:00:00,606.43,608.1,606.26,606.7,19976.0,606.43,608.1,606.26,606.7,19976.0
2021-07-13 11:10:00,607.0,607.61,606.72,607.61,18995.0,607.0,607.61,606.72,607.61,18995.0
2021-07-13 11:20:00,607.45,609.16,607.45,608.9,13415.0,607.45,609.16,607.45,608.9,13415.0
2021-07-13 11:30:00,609.01,609.33,607.96,608.47,12341.0,609.01,609.33,607.96,608.47,12341.0
2021-07-13 11:40:00,608.73,608.78,608.08,608.08,6244.0,608.73,608.78,608.08,608.08,6244.0
2021-07-13 11:50:00,607.97,608.63,607.85,608.51,8959.0,607.97,608.63,607.85,608.51,8959.0
2021-07-13 12:00:00,608.6,608.61,607.63,607.72,9435.0,608.6,608.61,607.63,607.72,9435.0
2021-07-13 12:10:00,607.51,607.55,606.52,607.13,18612.0,607.51,607.55,606.52,607.13,18612.0
2021-07-13 12:20:00,607.15,607.8,606.89,607.71,18776.0,607.15,607.8,606.89,607.71,18776.0
2021-07-13 12:30:00,607.82,608.25,607.61,607.72,24611.0,607.82,608.25,607.61,607.72,24611.0
2021-07-13 12:40:00,607.83,608.42,607.44,608.42,5378.0,607.83,608.42,607.44,608.42,5378.0
2021-07-13 12:50:00,608.18,608.26,607.27,607.62,5733.0,608.18,608.26,607.27,607.62,5733.0
2021-07-13 13:00:00,607.52,607.72,606.13,606.36,4838.0,607.52,607.72,606.13,606.36,4838.0
2021-07-13 13:10:00,606.3,606.41,604.43,604.63,12826.0,606.3,606.41,604.43,604.63,12826.0
2021-07-13 13:20:00,604.24,604.61,603.24,604.15,7972.0,604.24,604.61,603.24,604.15,7972.0
2021-07-13 13:30:00,603.96,604.08,602.81,603.19,7250.0,603.96,604.08,602.81,603.19,7250.0
2021-07-13 13:40:00,603.14,604.24,602.28,603.72,12643.0,603.14,604.24,602.28,603.72,12643.0
2021-07-13 13:50:00,603.57,603.95,603.13,603.33,9560.0,603.57,603.95,603.13,603.33,9560.0
2021-07-13 14:00:00,603.25,603.56,601.67,603.52,6024.0,603.25,603.56,601.67,603.52,6024.0
2021-07-13 14:10:00,603.43,604.05,603.43,603.98,9986.0,603.43,604.05,603.43,603.98,9986.0
2021-07-13 14:20:00,603.85,605.65,603.7,605.49,20709.0,603.85,605.65,603.7,605.49,20709.0
2021-07-13 14:30:00,605.42,605.92,604.47,604.47,8449.0,605.42,605.92,604.47,604.47,8449.0
2021-07-13 14:40:00,604.8,604.95,604.1,604.74,6230.0,604.8,604.95,604.1,604.74,6230.0
2021-07-13 14:50:00,604.66,606.12,604.66,605.99,7902.0,604.66,606.12,604.66,605.99,7902.0
2021-07-13 15:00:00,605.96,605.96,604.72,604.78,11807.0,605.96,605.96,604.72,604.78,11807.0
2021-07-13 15:10:00,604.93,605.48,604.67,605.27,14410.0,604.93,605.48,604.67,605.27,14410.0
2021-07-13 15:20:00,605.47,605.69,604.94,604.94,9167.0,605.47,605.69,604.94,604.94,9167.0
2021-07-13 15:30:00,605.04,605.93,604.3,605.87,11435.0,605.04,605.93,604.3,605.87,11435.0
2021-07-13 15:40:00,605.8,606.21,605.33,605.49,19776.0,605.8,606.21,605.33,605.49,19776.0
2021-07-13 15:50:00,605.6,605.87,604.44,605.0,78464.0,605.6,605.87,604.44,605.0,78464.0
2021-07-14 09:30:00,608.14,609.99,604.55,604.9,54458.0,608.14,609.99,604.55,604.9,54458.0
2021-07-14 09:40:00,604.63,606.6,604.01,605.25,16310.0,604.63,606.6,604.01,605.25,16310.0
2021-07-14 09:50:00,605.49,607.46,605.49,606.7,15353.0,605.49,607.46,605.49,606.7,15353.0
2021-07-14 10:00:00,606.66,609.94,606.54,609.28,19585.0,606.66,609.94,606.54,609.28,19585.0
2021-07-14 10:10:00,609.01,609.97,608.52,609.3,11522.0,609.01,609.97,608.52,609.3,11522.0
2021-07-14 10:20:00,608.81,609.63,608.11,608.96,10515.0,608.81,609.63,608.11,608.96,10515.0
2021-07-14 10:30:00,608.96,609.12,607.6,608.81,14590.0,608.96,609.12,607.6,608.81,14590.0
2021-07-14 10:40:00,608.97,610.98,608.85,609.78,22938.0,608.97,610.98,608.85,609.78,22938.0
2021-07-14 10:50:00,609.89,611.31,609.89,610.75,13656.0,609.89,611.31,609.89,610.75,13656.0
2021-07-14 11:00:00,611.1,611.2,610.23,610.24,15998.0,611.1,611.2,610.23,610.24,15998.0
2021-07-14 11:10:00,610.11,610.11,609.0,609.55,12602.0,610.11,610.11,609.0,609.55,12602.0
2021-07-14 11:20:00,609.88,610.29,608.04,608.3,16808.0,609.88,610.29,608.04,608.3,16808.0
2021-07-14 11:30:00,608.18,609.08,607.81,608.44,8035.0,608.18,609.08,607.81,608.44,8035.0
2021-07-14 11:40:00,608.41,608.8,607.66,608.1,6709.0,608.41,608.8,607.66,608.1,6709.0
2021-07-14 11:50:00,608.31,608.31,606.81,606.91,11027.0,608.31,608.31,606.81,606.91,11027.0
2021-07-14 12:00:00,607.07,608.51,607.07,608.41,10380.0,607.07,608.51,607.07,608.41,10380.0
2021-07-14 12:10:00,608.23,608.85,607.64,608.66,9942.0,608.23,608.85,607.64,608.66,9942.0
2021-07-14 12:20:00,608.79,609.1,608.22,608.44,9605.0,608.79,609.1,608.22,608.44,9605.0
2021-07-14 12:30:00,608.53,609.0,607.71,608.21,7543.0,608.53,609.0,607.71,608.21,7543.0
2021-07-14 12:40:00,608.51,609.38,608.51,608.93,6966.0,608.51,609.38,608.51,608.93,6966.0
2021-07-14 12:50:00,609.05,609.46,608.72,608.77,8602.0,609.05,609.46,608.72,608.77,8602.0
2021-07-14 13:00:00,608.7,609.17,608.67,608.85,6597.0,608.7,609.17,608.67,608.85,6597.0
2021-07-14 13:10:00,608.84,608.93,607.84,608.75,15114.0,608.84,608.93,607.84,608.75,15114.0
2021-07-14 13:20:00,608.82,609.18,607.22,607.36,7179.0,608.82,609.18,607.22,607.36,7179.0
2021-07-14 13:30:00,607.52,607.91,607.33,607.79,4930.0,607.52,607.91,607.33,607.79,4930.0
2021-07-14 13:40:00,607.67,608.29,607.59,607.71,4879.0,607.67,608.29,607.59,607.71,4879.0
2021-07-14 13:50:00,607.59,608.04,606.88,607.38,3100.0,607.59,608.04,606.88,607.38,3100.0
2021-07-14 14:00:00,607.72,608.27,607.37,607.95,5701.0,607.72,608.27,607.37,607.95,5701.0
2021-07-14 14:10:00,607.88,608.95,607.82,608.89,6808.0,607.88,608.95,607.82,608.89,6808.0
2021-07-14 14:20:00,609.07,609.2,608.57,608.61,6905.0,609.07,609.2,608.57,608.61,6905.0
2021-07-14 14:30:00,608.67,609.42,608.67,608.94,5921.0,608.67,609.42,608.67,608.94,5921.0
2021-07-14 14:40:00,609.0,609.03,608.53,608.59,4916.0,609.0,609.03,608.53,608.59,4916.0
2021-07-14 14:50:00,608.66,609.2,608.59,609.2,2980.0,608.66,609.2,608.59,609.2,2980.0
2021-07-14 15:00:00,609.13,609.61,609.03,609.42,8757.0,609.13,609.61,609.03,609.42,8757.0
2021-07-14 15:10:00,609.24,609.41,607.87,607.95,6221.0,609.24,609.41,607.87,607.95,6221.0
2021-07-14 15:20:00,607.99,608.11,607.59,607.66,3848.0,607.99,608.11,607.59,607.66,3848.0
2021-07-14 15:30:00,607.55,609.17,607.55,608.78,8453.0,607.55,609.17,607.55,608.78,8453.0
2021-07-14 15:40:00,608.76,609.47,608.52,609.36,16674.0,608.76,609.47,608.52,609.36,16674.0
2021-07-14 15:50:00,609.02,609.82,608.04,608.84,96032.0,609.02,609.82,608.04,608.84,96032.0
2021-07-15 09:30:00,608.34,609.95,604.5,605.14,58702.0,608.34,609.95,604.5,605.14,58702.0
2021-07-15 09:40:00,604.81,608.54,604.81,608.54,13132.0,604.81,608.54,604.81,608.54,13132.0
2021-07-15 09:50:00,608.81,608.81,606.31,607.22,19380.0,608.81,608.81,606.31,607.22,19380.0
2021-07-15 10:00:00,607.2,607.64,606.3,607.47,7501.0,607.2,607.64,606.3,607.47,7501.0
2021-07-15 10:10:00,607.74,608.2,606.74,606.86,9973.0,607.74,608.2,606.74,606.86,9973.0
2021-07-15 10:20:00,606.6,607.29,604.37,605.12,13498.0,606.6,607.29,604.37,605.12,13498.0
2021-07-15 10:30:00,605.51,606.94,604.88,606.82,7515.0,605.51,606.94,604.88,606.82,7515.0
2021-07-15 10:40:00,606.3,606.33,603.09,603.72,14592.0,606.3,606.33,603.09,603.72,14592.0
2021-07-15 10:50:00,603.28,605.57,603.15,604.76,11326.0,603.28,605.57,603.15,604.76,11326.0
2021-07-15 11:00:00,604.7,605.92,603.74,605.54,11081.0,604.7,605.92,603.74,605.54,11081.0
2021-07-15 11:10:00,605.19,606.8,605.03,606.45,9345.0,605.19,606.8,605.03,606.45,9345.0
2021-07-15 11:20:00,606.52,606.7,605.76,606.27,12481.0,606.52,606.7,605.76,606.27,12481.0
2021-07-15 11:30:00,606.08,606.79,605.61,605.75,6175.0,606.08,606.79,605.61,605.75,6175.0
2021-07-15 11:40:00,605.78,606.15,605.0,605.0,7376.0,605.78,606.15,605.0,605.0,7376.0
2021-07-15 11:50:00,604.91,605.24,604.34,604.65,5938.0,604.91,605.24,604.34,604.65,5938.0
2021-07-15 12:00:00,604.51,604.77,603.5,603.96,27743.0,604.51,604.77,603.5,603.96,27743.0
2021-07-15 12:10:00,603.86,604.16,602.65,603.56,42061.0,603.86,604.16,602.65,603.56,42061.0
2021-07-15 12:20:00,603.79,605.73,603.7,605.61,6180.0,603.79,605.73,603.7,605.61,6180.0
2021-07-15 12:30:00,605.85,607.2,605.5,607.2,4739.0,605.85,607.2,605.5,607.2,4739.0
2021-07-15 12:40:00,607.17,608.12,606.73,607.73,8217.0,607.17,608.12,606.73,607.73,8217.0
2021-07-15 12:50:00,607.72,608.06,607.33,607.66,7195.0,607.72,608.06,607.33,607.66,7195.0
2021-07-15 13:00:00,607.49,607.49,605.8,605.88,22092.0,607.49,607.49,605.8,605.88,22092.0
2021-07-15 13:10:00,605.96,606.2,604.82,605.19,7480.0,605.96,606.2,604.82,605.19,7480.0
2021-07-15 13:20:00,605.09,606.06,605.02,606.06,4055.0,605.09,606.06,605.02,606.06,4055.0
2021-07-15 13:30:00,605.74,605.74,604.37,604.37,8902.0,605.74,605.74,604.37,604.37,8902.0
2021-07-15 13:40:00,604.33,604.81,603.86,604.68,13409.0,604.33,604.81,603.86,604.68,13409.0
2021-07-15 13:50:00,604.68,604.89,602.91,603.27,11868.0,604.68,604.89,602.91,603.27,11868.0
2021-07-15 14:00:00,603.27,604.4,602.91,604.04,25321.0,603.27,604.4,602.91,604.04,25321.0
2021-07-15 14:10:00,603.98,604.87,603.72,604.85,9884.0,603.98,604.87,603.72,604.85,9884.0
2021-07-15 14:20:00,604.95,605.58,604.82,605.27,5402.0,604.95,605.58,604.82,605.27,5402.0
2021-07-15 14:30:00,605.13,606.15,605.13,605.48,4270.0,605.13,606.15,605.13,605.48,4270.0
2021-07-15 14:40:00,605.38,605.38,604.29,605.18,10744.0,605.38,605.38,604.29,605.18,10744.0
2021-07-15 14:50:00,605.28,606.48,605.23,605.87,8007.0,605.28,606.48,605.23,605.87,8007.0
2021-07-15 15:00:00,606.17,606.43,605.47,605.7,10049.0,606.17,606.43,605.47,605.7,10049.0
2021-07-15 15:10:00,605.64,605.87,604.54,604.8,20480.0,605.64,605.87,604.54,604.8,20480.0
2021-07-15 15:20:00,605.07,606.08,604.77,605.77,5622.0,605.07,606.08,604.77,605.77,5622.0
2021-07-15 15:30:00,605.76,606.98,605.74,605.74,11325.0,605.76,606.98,605.74,605.74,11325.0
2021-07-15 15:40:00,605.82,606.28,605.32,606.1,16369.0,605.82,606.28,605.32,606.1,16369.0
2021-07-15 15:50:00,606.28,606.69,605.73,606.15,102034.0,606.28,606.69,605.73,606.15,102034.0
2021-07-16 09:30:00,608.41,611.62,607.41,611.25,87932.0,608.41,611.62,607.41,611.25,87932.0
2021-07-16 09:40:00,610.83,611.45,607.83,608.58,67440.0,610.83,611.45,607.83,608.58,67440.0
2021-07-16 09:50:00,608.36,608.95,607.62,608.95,16015.0,608.36,608.95,607.62,608.95,16015.0
2021-07-16 10:00:00,609.01,609.26,607.1,607.1,13369.0,609.01,609.26,607.1,607.1,13369.0
2021-07-16 10:10:00,606.9,607.69,606.19,606.97,12648.0,606.9,607.69,606.19,606.97,12648.0
2021-07-16 10:20:00,606.82,607.36,605.53,606.37,6252.0,606.82,607.36,605.53,606.37,6252.0
2021-07-16 10:30:00,605.92,608.31,605.92,608.31,10794.0,605.92,608.31,605.92,608.31,10794.0
2021-07-16 10:40:00,608.14,608.67,607.21,607.84,7873.0,608.14,608.67,607.21,607.84,7873.0
2021-07-16 10:50:00,607.99,608.26,606.51,606.64,15627.0,607.99,608.26,606.51,606.64,15627.0
2021-07-16 11:00:00,606.43,607.08,605.34,605.49,8290.0,606.43,607.08,605.34,605.49,8290.0
2021-07-16 11:10:00,605.49,605.77,604.35,605.33,8787.0,605.49,605.77,604.35,605.33,8787.0
2021-07-16 11:20:00,605.45,605.89,604.94,604.94,6605.0,605.45,605.89,604.94,604.94,6605.0
2021-07-16 11:30:00,604.98,605.62,604.58,605.36,13048.0,604.98,605.62,604.58,605.36,13048.0
2021-07-16 11:40:00,605.37,605.37,603.66,604.68,10939.0,605.37,605.37,603.66,604.68,10939.0
2021-07-16 11:50:00,604.63,605.84,604.63,605.29,9693.0,604.63,605.84,604.63,605.29,9693.0
2021-07-16 12:00:00,605.45,607.11,605.33,607.07,8588.0,605.45,607.11,605.33,607.07,8588.0
2021-07-16 12:10:00,606.87,608.01,606.62,608.01,4804.0,606.87,608.01,606.62,608.01,4804.0
2021-07-16 12:20:00,608.01,608.36,607.38,607.48,7862.0,608.01,608.36,607.38,607.48,7862.0
2021-07-16 12:30:00,607.71,608.54,607.44,607.56,6704.0,607.71,608.54,607.44,607.56,6704.0
2021-07-16 12:40:00,607.67,607.78,606.95,606.96,5661.0,607.67,607.78,606.95,606.96,5661.0
2021-07-16 12:50:00,607.05,607.71,606.91,607.27,4021.0,607.05,607.71,606.91,607.27,4021.0
2021-07-16 13:00:00,607.15,608.48,607.15,608.4,8996.0,607.15,608.48,607.15,608.4,8996.0
2021-07-16 13:10:00,608.42,609.13,608.41,608.96,9078.0,608.42,609.13,608.41,608.96,9078.0
2021-07-16 13:20:00,608.93,609.32,608.71,608.89,14269.0,608.93,609.32,608.71,608.89,14269.0
2021-07-16 13:30:00,609.09,609.1,607.89,608.65,9801.0,609.09,609.1,607.89,608.65,9801.0
2021-07-16 13:40:00,608.38,608.96,607.96,608.85,3511.0,608.38,608.96,607.96,608.85,3511.0
2021-07-16 13:50:00,608.42,608.49,607.87,607.96,5666.0,608.42,608.49,607.87,607.96,5666.0
2021-07-16 14:00:00,607.88,607.88,606.87,607.57,11504.0,607.88,607.88,606.87,607.57,11504.0
2021-07-16 14:10:00,607.42,608.0,606.89,607.99,3511.0,607.42,608.0,606.89,607.99,3511.0
2021-07-16 14:20:00,608.09,608.99,608.0,608.0,6548.0,608.09,608.99,608.0,608.0,6548.0
2021-07-16 14:30:00,608.19,608.6,607.73,608.28,4050.0,608.19,608.6,607.73,608.28,4050.0
2021-07-16 14:40:00,608.23,608.55,607.67,607.89,10776.0,608.23,608.55,607.67,607.89,10776.0
2021-07-16 14:50:00,608.01,608.3,607.29,607.77,7293.0,608.01,608.3,607.29,607.77,7293.0
2021-07-16 15:00:00,607.74,607.86,607.16,607.68,7428.0,607.74,607.86,607.16,607.68,7428.0
2021-07-16 15:10:00,607.4,608.3,607.2,608.3,5931.0,607.4,608.3,607.2,608.3,5931.0
2021-07-16 15:20:00,608.12,608.21,607.11,607.38,5929.0,608.12,608.21,607.11,607.38,5929.0
2021-07-16 15:30:00,607.45,607.51,606.7,607.19,10104.0,607.45,607.51,606.7,607.19,10104.0
2021-07-16 15:40:00,607.38,607.39,605.76,605.8,15591.0,607.38,607.39,605.76,605.8,15591.0
2021-07-16 15:50:00,605.89,606.91,605.74,605.91,59867.0,605.89,606.91,605.74,605.91,59867.0
2021-07-19 09:30:00,602.75,604.84,600.89,604.26,66716.0,602.75,604.84,600.89,604.26,66716.0
2021-07-19 09:40:00,604.18,610.69,603.53,609.27,77086.0,604.18,610.69,603.53,609.27,77086.0
2021-07-19 09:50:00,609.06,610.33,605.75,606.1,47013.0,609.06,610.33,605.75,606.1,47013.0
2021-07-19 10:00:00,605.94,608.03,605.26,605.26,21618.0,605.94,608.03,605.26,605.26,21618.0
2021-07-19 10:10:00,605.37,606.5,604.29,605.76,26600.0,605.37,606.5,604.29,605.76,26600.0
2021-07-19 10:20:00,605.32,606.06,604.2,605.15,17938.0,605.32,606.06,604.2,605.15,17938.0
2021-07-19 10:30:00,605.12,605.13,601.35,603.5,28789.0,605.12,605.13,601.35,603.5,28789.0
2021-07-19 10:40:00,603.74,604.08,602.52,603.35,13981.0,603.74,604.08,602.52,603.35,13981.0
2021-07-19 10:50:00,603.09,604.98,602.69,604.57,23549.0,603.09,604.98,602.69,604.57,23549.0
2021-07-19 11:00:00,604.45,606.67,603.87,605.4,8537.0,604.45,606.67,603.87,605.4,8537.0
2021-07-19 11:10:00,605.26,605.53,603.99,604.28,8452.0,605.26,605.53,603.99,604.28,8452.0
2021-07-19 11:20:00,604.24,605.42,604.07,605.23,8568.0,604.24,605.42,604.07,605.23,8568.0
2021-07-19 11:30:00,605.24,606.54,603.86,603.95,23979.0,605.24,606.54,603.86,603.95,23979.0
2021-07-19 11:40:00,604.07,605.28,603.86,604.45,6403.0,604.07,605.28,603.86,604.45,6403.0
2021-07-19 11:50:00,604.51,605.05,603.26,603.26,8626.0,604.51,605.05,603.26,603.26,8626.0
2021-07-19 12:00:00,603.5,603.5,601.96,602.3,12855.0,603.5,603.5,601.96,602.3,12855.0
2021-07-19 12:10:00,602.15,603.22,602.14,602.98,13188.0,602.15,603.22,602.14,602.98,13188.0
2021-07-19 12:20:00,602.84,603.68,602.28,602.75,17794.0,602.84,603.68,602.28,602.75,17794.0
2021-07-19 12:30:00,602.81,603.14,601.79,601.8,15028.0,602.81,603.14,601.79,601.8,15028.0
2021-07-19 12:40:00,601.75,602.19,600.6,600.77,8490.0,601.75,602.19,600.6,600.77,8490.0
2021-07-19 12:50:00,600.81,601.43,600.55,600.84,11481.0,600.81,601.43,600.55,600.84,11481.0
2021-07-19 13:00:00,600.56,600.67,599.39,600.36,18124.0,600.56,600.67,599.39,600.36,18124.0
2021-07-19 13:10:00,600.26,600.45,599.82,600.05,7862.0,600.26,600.45,599.82,600.05,7862.0
2021-07-19 13:20:00,599.63,600.08,598.5,598.61,8398.0,599.63,600.08,598.5,598.61,8398.0
2021-07-19 13:30:00,598.44,599.35,598.14,599.28,19275.0,598.44,599.35,598.14,599.28,19275.0
2021-07-19 13:40:00,599.36,600.34,599.27,600.1,15607.0,599.36,600.34,599.27,600.1,15607.0
2021-07-19 13:50:00,600.14,601.11,599.42,599.97,8008.0,600.14,601.11,599.42,599.97,8008.0
2021-07-19 14:00:00,599.83,601.54,599.8,600.48,7799.0,599.83,601.54,599.8,600.48,7799.0
2021-07-19 14:10:00,600.64,602.0,600.62,601.91,6411.0,600.64,602.0,600.62,601.91,6411.0
2021-07-19 14:20:00,601.91,602.44,601.63,602.13,10535.0,601.91,602.44,601.63,602.13,10535.0
2021-07-19 14:30:00,602.12,602.28,600.56,600.56,8453.0,602.12,602.28,600.56,600.56,8453.0
2021-07-19 14:40:00,600.59,601.14,599.89,601.05,14762.0,600.59,601.14,599.89,601.05,14762.0
2021-07-19 14:50:00,601.26,602.03,600.64,601.11,6765.0,601.26,602.03,600.64,601.11,6765.0
2021-07-19 15:00:00,600.87,601.69,600.68,601.4,10803.0,600.87,601.69,600.68,601.4,10803.0
2021-07-19 15:10:00,601.35,602.0,600.15,600.15,13593.0,601.35,602.0,600.15,600.15,13593.0
2021-07-19 15:20:00,600.38,600.67,599.72,599.9,13763.0,600.38,600.67,599.72,599.9,13763.0
2021-07-19 15:30:00,599.99,600.73,599.46,600.65,13021.0,599.99,600.73,599.46,600.65,13021.0
2021-07-19 15:40:00,600.61,601.26,599.9,600.59,17514.0,600.61,601.26,599.9,600.59,17514.0
2021-07-19 15:50:00,600.4,602.36,600.2,602.36,104992.0,600.4,602.36,600.2,602.36,104992.0
2021-07-20 09:30:00,605.39,606.0,600.19,601.09,45131.0,605.39,606.0,600.19,601.09,45131.0
2021-07-20 09:40:00,601.0,602.72,600.0,601.55,25547.0,601.0,602.72,600.0,601.55,25547.0
2021-07-20 09:50:00,601.62,602.06,599.83,602.06,19956.0,601.62,602.06,599.83,602.06,19956.0
2021-07-20 10:00:00,602.2,602.2,599.0,599.85,15618.0,602.2,602.2,599.0,599.85,15618.0
2021-07-20 10:10:00,599.33,601.26,598.48,600.75,23868.0,599.33,601.26,598.48,600.75,23868.0
2021-07-20 10:20:00,600.98,602.3,600.75,601.19,13286.0,600.98,602.3,600.75,601.19,13286.0
2021-07-20 10:30:00,600.97,603.78,600.8,602.71,15440.0,600.97,603.78,600.8,602.71,15440.0
2021-07-20 10:40:00,602.81,605.68,602.8,604.93,15084.0,602.81,605.68,602.8,604.93,15084.0
2021-07-20 10:50:00,604.91,606.37,604.85,605.43,7923.0,604.91,606.37,604.85,605.43,7923.0
2021-07-20 11:00:00,605.65,606.39,605.0,605.62,9460.0,605.65,606.39,605.0,605.62,9460.0
2021-07-20 11:10:00,605.22,606.87,604.61,606.5,12415.0,605.22,606.87,604.61,606.5,12415.0
2021-07-20 11:20:00,606.75,607.0,606.29,606.36,12055.0,606.75,607.0,606.29,606.36,12055.0
2021-07-20 11:30:00,606.57,607.14,605.87,606.9,13509.0,606.57,607.14,605.87,606.9,13509.0
2021-07-20 11:40:00,607.04,607.79,606.69,606.74,6665.0,607.04,607.79,606.69,606.74,6665.0
2021-07-20 11:50:00,606.87,607.27,606.6,607.26,3028.0,606.87,607.27,606.6,607.26,3028.0
2021-07-20 12:00:00,607.31,608.51,607.17,607.87,4818.0,607.31,608.51,607.17,607.87,4818.0
2021-07-20 12:10:00,607.81,608.33,607.49,608.29,3742.0,607.81,608.33,607.49,608.29,3742.0
2021-07-20 12:20:00,608.17,608.52,607.86,608.12,6954.0,608.17,608.52,607.86,608.12,6954.0
2021-07-20 12:30:00,608.17,608.81,608.17,608.48,9575.0,608.17,608.81,608.17,608.48,9575.0
2021-07-20 12:40:00,608.61,609.24,608.33,608.84,9596.0,608.61,609.24,608.33,608.84,9596.0
2021-07-20 12:50:00,608.94,609.66,608.93,609.28,13085.0,608.94,609.66,608.93,609.28,13085.0
2021-07-20 13:00:00,609.31,609.31,608.22,608.29,8004.0,609.31,609.31,608.22,608.29,8004.0
2021-07-20 13:10:00,608.5,609.38,608.49,609.22,9418.0,608.5,609.38,608.49,609.22,9418.0
2021-07-20 13:20:00,609.27,609.6,609.23,609.48,7906.0,609.27,609.6,609.23,609.48,7906.0
2021-07-20 13:30:00,609.5,609.55,609.07,609.45,20872.0,609.5,609.55,609.07,609.45,20872.0
2021-07-20 13:40:00,609.44,609.45,608.74,609.2,18076.0,609.44,609.45,608.74,609.2,18076.0
2021-07-20 13:50:00,609.14,609.58,608.84,609.53,9544.0,609.14,609.58,608.84,609.53,9544.0
2021-07-20 14:00:00,609.57,610.2,609.17,610.2,5911.0,609.57,610.2,609.17,610.2,5911.0
2021-07-20 14:10:00,610.3,610.85,610.29,610.82,5210.0,610.3,610.85,610.29,610.82,5210.0
2021-07-20 14:20:00,610.86,612.0,610.63,611.76,9917.0,610.86,612.0,610.63,611.76,9917.0
2021-07-20 14:30:00,611.85,612.17,611.14,611.3,9677.0,611.85,612.17,611.14,611.3,9677.0
2021-07-20 14:40:00,611.22,611.56,610.59,611.41,8389.0,611.22,611.56,610.59,611.41,8389.0
2021-07-20 14:50:00,611.59,611.97,611.15,611.33,19823.0,611.59,611.97,611.15,611.33,19823.0
2021-07-20 15:00:00,611.5,612.24,611.31,611.65,9201.0,611.5,612.24,611.31,611.65,9201.0
2021-07-20 15:10:00,611.8,612.75,611.74,611.91,26474.0,611.8,612.75,611.74,611.91,26474.0
2021-07-20 15:20:00,611.8,612.48,611.78,611.9,16895.0,611.8,612.48,611.78,611.9,16895.0
2021-07-20 15:30:00,611.95,612.33,611.55,611.63,16025.0,611.95,612.33,611.55,611.63,16025.0
2021-07-20 15:40:00,611.74,611.85,610.73,611.18,25363.0,611.74,611.85,610.73,611.18,25363.0
2021-07-20 15:50:00,611.3,611.75,608.36,608.53,104311.0,611.3,611.75,608.36,608.53,104311.0
2021-07-21 09:30:00,605.72,607.53,604.47,605.55,43786.0,605.72,607.53,604.47,605.55,43786.0
2021-07-21 09:40:00,605.26,605.66,603.32,604.16,24980.0,605.26,605.66,603.32,604.16,24980.0
2021-07-21 09:50:00,604.21,606.44,603.98,605.97,18450.0,604.21,606.44,603.98,605.97,18450.0
2021-07-21 10:00:00,606.25,607.32,605.43,606.7,18204.0,606.25,607.32,605.43,606.7,18204.0
2021-07-21 10:10:00,606.54,607.98,605.78,607.71,15059.0,606.54,607.98,605.78,607.71,15059.0
2021-07-21 10:20:00,607.7,609.5,607.1,608.9,12933.0,607.7,609.5,607.1,608.9,12933.0
2021-07-21 10:30:00,609.28,609.93,608.7,608.83,17109.0,609.28,609.93,608.7,608.83,17109.0
2021-07-21 10:40:00,608.9,609.5,608.76,609.35,13041.0,608.9,609.5,608.76,609.35,13041.0
2021-07-21 10:50:00,609.13,609.71,608.53,609.4,8843.0,609.13,609.71,608.53,609.4,8843.0
2021-07-21 11:00:00,609.51,610.52,609.45,610.39,9066.0,609.51,610.52,609.45,610.39,9066.0
2021-07-21 11:10:00,610.65,610.88,610.25,610.81,6998.0,610.65,610.88,610.25,610.81,6998.0
2021-07-21 11:20:00,610.81,611.49,610.29,610.58,9027.0,610.81,611.49,610.29,610.58,9027.0
2021-07-21 11:30:00,610.65,611.66,610.15,610.21,16698.0,610.65,611.66,610.15,610.21,16698.0
2021-07-21 11:40:00,610.18,610.23,609.5,609.99,12288.0,610.18,610.23,609.5,609.99,12288.0
2021-07-21 11:50:00,609.88,611.37,609.59,611.26,13523.0,609.88,611.37,609.59,611.26,13523.0
2021-07-21 12:00:00,611.13,611.14,610.16,610.75,7888.0,611.13,611.14,610.16,610.75,7888.0
2021-07-21 12:10:00,610.79,610.94,609.35,609.55,6003.0,610.79,610.94,609.35,609.55,6003.0
2021-07-21 12:20:00,609.42,609.68,609.06,609.35,5150.0,609.42,609.68,609.06,609.35,5150.0
2021-07-21 12:30:00,609.49,609.58,608.82,608.82,7297.0,609.49,609.58,608.82,608.82,7297.0
2021-07-21 12:40:00,609.06,609.15,608.62,608.99,5350.0,609.06,609.15,608.62,608.99,5350.0
2021-07-21 12:50:00,609.08,609.39,608.24,608.45,11871.0,609.08,609.39,608.24,608.45,11871.0
2021-07-21 13:00:00,608.61,609.31,608.03,609.31,6859.0,608.61,609.31,608.03,609.31,6859.0
2021-07-21 13:10:00,609.28,609.76,608.92,609.76,6492.0,609.28,609.76,608.92,609.76,6492.0
2021-07-21 13:20:00,609.65,610.74,609.65,610.18,7740.0,609.65,610.74,609.65,610.18,7740.0
2021-07-21 13:30:00,610.2,610.25,608.8,608.8,9881.0,610.2,610.25,608.8,608.8,9881.0
2021-07-21 13:40:00,608.93,610.13,608.92,610.13,6809.0,608.93,610.13,608.92,610.13,6809.0
2021-07-21 13:50:00,610.23,610.44,609.86,610.11,5677.0,610.23,610.44,609.86,610.11,5677.0
2021-07-21 14:00:00,610.16,610.42,609.58,609.79,5801.0,610.16,610.42,609.58,609.79,5801.0
2021-07-21 14:10:00,610.06,610.06,609.4,609.4,5000.0,610.06,610.06,609.4,609.4,5000.0
2021-07-21 14:20:00,609.47,610.38,609.46,610.3,6334.0,609.47,610.38,609.46,610.3,6334.0
2021-07-21 14:30:00,610.22,610.69,609.97,610.05,6483.0,610.22,610.69,609.97,610.05,6483.0
2021-07-21 14:40:00,610.19,610.64,610.09,610.33,4671.0,610.19,610.64,610.09,610.33,4671.0
2021-07-21 14:50:00,610.46,610.86,610.29,610.71,7177.0,610.46,610.86,610.29,610.71,7177.0
2021-07-21 15:00:00,610.48,611.23,610.44,611.2,16291.0,610.48,611.23,610.44,611.2,16291.0
2021-07-21 15:10:00,611.31,611.56,611.1,611.4,11690.0,611.31,611.56,611.1,611.4,11690.0
2021-07-21 15:20:00,611.34,611.34,610.41,611.12,10157.0,611.34,611.34,610.41,611.12,10157.0
2021-07-21 15:30:00,611.02,611.57,610.75,610.99,10990.0,611.02,611.57,610.75,610.99,10990.0
2021-07-21 15:40:00,611.05,611.1,610.6,610.6,10572.0,611.05,611.1,610.6,610.6,10572.0
2021-07-21 15:50:00,610.51,612.58,609.99,612.25,84374.0,610.51,612.58,609.99,612.25,84374.0
2021-07-22 09:30:00,615.1,618.94,614.56,618.69,67665.0,615.1,618.94,614.56,618.69,67665.0
2021-07-22 09:40:00,618.5,619.83,617.84,618.8,18450.0,618.5,619.83,617.84,618.8,18450.0
2021-07-22 09:50:00,618.71,619.32,617.48,617.93,26262.0,618.71,619.32,617.48,617.93,26262.0
2021-07-22 10:00:00,617.86,620.0,617.86,618.75,23578.0,617.86,620.0,617.86,618.75,23578.0
2021-07-22 10:10:00,619.06,619.18,618.39,618.82,9767.0,619.06,619.18,618.39,618.82,9767.0
2021-07-22 10:20:00,618.76,620.43,618.38,620.4,11662.0,618.76,620.43,618.38,620.4,11662.0
2021-07-22 10:30:00,620.58,621.6,620.32,621.04,10392.0,620.58,621.6,620.32,621.04,10392.0
2021-07-22 10:40:00,621.05,621.82,621.05,621.82,8944.0,621.05,621.82,621.05,621.82,8944.0
2021-07-22 10:50:00,621.95,622.55,621.37,621.88,19704.0,621.95,622.55,621.37,621.88,19704.0
2021-07-22 11:00:00,621.86,622.69,621.42,621.72,9604.0,621.86,622.69,621.42,621.72,9604.0
2021-07-22 11:10:00,621.54,621.98,620.69,621.22,14607.0,621.54,621.98,620.69,621.22,14607.0
2021-07-22 11:20:00,621.32,622.49,621.32,622.29,15815.0,621.32,622.49,621.32,622.29,15815.0
2021-07-22 11:30:00,622.24,622.46,621.55,621.81,15862.0,622.24,622.46,621.55,621.81,15862.0
2021-07-22 11:40:00,621.96,622.4,621.76,622.09,20746.0,621.96,622.4,621.76,622.09,20746.0
2021-07-22 11:50:00,622.25,623.37,622.15,623.23,26503.0,622.25,623.37,622.15,623.23,26503.0
2021-07-22 12:00:00,623.38,623.4,622.2,622.21,17488.0,623.38,623.4,622.2,622.21,17488.0
2021-07-22 12:10:00,622.13,622.57,621.69,621.89,13996.0,622.13,622.57,621.69,621.89,13996.0
2021-07-22 12:20:00,621.73,622.51,621.43,622.34,20297.0,621.73,622.51,621.43,622.34,20297.0
2021-07-22 12:30:00,622.26,622.46,621.76,621.99,15051.0,622.26,622.46,621.76,621.99,15051.0
2021-07-22 12:40:00,621.84,621.84,621.03,621.29,12858.0,621.84,621.84,621.03,621.29,12858.0
2021-07-22 12:50:00,621.23,622.13,621.22,621.94,5204.0,621.23,622.13,621.22,621.94,5204.0
2021-07-22 13:00:00,621.79,622.2,621.62,621.68,8360.0,621.79,622.2,621.62,621.68,8360.0
2021-07-22 13:10:00,621.86,622.44,621.71,622.4,11962.0,621.86,622.44,621.71,622.4,11962.0
2021-07-22 13:20:00,622.36,622.46,622.07,622.24,9854.0,622.36,622.46,622.07,622.24,9854.0
2021-07-22 13:30:00,622.14,622.27,621.63,621.86,7257.0,622.14,622.27,621.63,621.86,7257.0
2021-07-22 13:40:00,621.79,621.85,621.23,621.38,13957.0,621.79,621.85,621.23,621.38,13957.0
2021-07-22 13:50:00,621.33,621.65,621.12,621.6,7488.0,621.33,621.65,621.12,621.6,7488.0
2021-07-22 14:00:00,621.48,621.76,621.35,621.62,5886.0,621.48,621.76,621.35,621.62,5886.0
2021-07-22 14:10:00,621.6,622.49,621.57,622.49,6850.0,621.6,622.49,621.57,622.49,6850.0
2021-07-22 14:20:00,622.38,622.65,622.11,622.63,8220.0,622.38,622.65,622.11,622.63,8220.0
2021-07-22 14:30:00,622.54,622.54,622.01,622.38,7125.0,622.54,622.54,622.01,622.38,7125.0
2021-07-22 14:40:00,622.43,622.73,621.97,622.05,8557.0,622.43,622.73,621.97,622.05,8557.0
2021-07-22 14:50:00,622.17,622.33,621.7,622.25,9584.0,622.17,622.33,621.7,622.25,9584.0
2021-07-22 15:00:00,622.3,622.78,622.11,622.38,8438.0,622.3,622.78,622.11,622.38,8438.0
2021-07-22 15:10:00,622.26,622.76,622.23,622.29,8717.0,622.26,622.76,622.23,622.29,8717.0
2021-07-22 15:20:00,622.27,623.73,622.21,623.73,10295.0,622.27,623.73,622.21,623.73,10295.0
2021-07-22 15:30:00,623.58,623.58,622.29,622.39,22185.0,623.58,623.58,622.29,622.39,22185.0
2021-07-22 15:40:00,622.39,622.68,621.77,622.19,36081.0,622.39,622.68,621.77,622.19,36081.0
2021-07-22 15:50:00,622.34,623.95,622.26,623.67,81203.0,622.34,623.95,622.26,623.67,81203.0
2021-07-23 09:30:00,625.51,627.0,622.0,622.89,54477.0,625.51,627.0,622.0,622.89,54477.0
2021-07-23 09:40:00,623.26,626.13,622.42,626.13,20530.0,623.26,626.13,622.42,626.13,20530.0
2021-07-23 09:50:00,626.0,627.41,625.78,627.41,17538.0,626.0,627.41,625.78,627.41,17538.0
2021-07-23 10:00:00,627.01,627.23,625.82,626.71,17716.0,627.01,627.23,625.82,626.71,17716.0
2021-07-23 10:10:00,626.61,627.61,626.04,626.93,24332.0,626.61,627.61,626.04,626.93,24332.0
2021-07-23 10:20:00,627.0,627.75,626.31,627.25,8456.0,627.0,627.75,626.31,627.25,8456.0
2021-07-23 10:30:00,627.05,627.58,626.03,626.51,6790.0,627.05,627.58,626.03,626.51,6790.0
2021-07-23 10:40:00,626.59,626.72,625.86,626.29,6724.0,626.59,626.72,625.86,626.29,6724.0
2021-07-23 10:50:00,626.31,627.33,626.31,626.96,8913.0,626.31,627.33,626.31,626.96,8913.0
2021-07-23 11:00:00,627.06,627.36,626.7,627.21,9919.0,627.06,627.36,626.7,627.21,9919.0
2021-07-23 11:10:00,627.33,628.99,627.27,628.8,12192.0,627.33,628.99,627.27,628.8,12192.0
2021-07-23 11:20:00,628.97,629.8,628.73,629.79,8776.0,628.97,629.8,628.73,629.79,8776.0
2021-07-23 11:30:00,629.85,630.64,629.69,630.14,25084.0,629.85,630.64,629.69,630.14,25084.0
2021-07-23 11:40:00,630.27,631.64,630.08,631.37,17195.0,630.27,631.64,630.08,631.37,17195.0
2021-07-23 11:50:00,631.4,631.57,630.67,631.16,16337.0,631.4,631.57,630.67,631.16,16337.0
2021-07-23 12:00:00,631.23,631.25,629.3,629.43,17743.0,631.23,631.25,629.3,629.43,17743.0
2021-07-23 12:10:00,629.46,629.77,629.03,629.77,11788.0,629.46,629.77,629.03,629.77,11788.0
2021-07-23 12:20:00,629.75,629.8,628.75,628.75,10335.0,629.75,629.8,628.75,628.75,10335.0
2021-07-23 12:30:00,628.8,629.45,628.76,628.9,8785.0,628.8,629.45,628.76,628.9,8785.0
2021-07-23 12:40:00,629.07,629.34,628.8,629.21,10194.0,629.07,629.34,628.8,629.21,10194.0
2021-07-23 12:50:00,629.09,629.09,628.45,628.62,9169.0,629.09,629.09,628.45,628.62,9169.0
2021-07-23 13:00:00,628.52,628.59,627.63,628.34,11503.0,628.52,628.59,627.63,628.34,11503.0
2021-07-23 13:10:00,628.56,629.92,628.55,629.32,21554.0,628.56,629.92,628.55,629.32,21554.0
2021-07-23 13:20:00,629.48,629.7,629.13,629.13,12034.0,629.48,629.7,629.13,629.13,12034.0
2021-07-23 13:30:00,629.13,629.27,627.93,627.99,11560.0,629.13,629.27,627.93,627.99,11560.0
2021-07-23 13:40:00,627.96,628.09,627.19,627.42,13871.0,627.96,628.09,627.19,627.42,13871.0
2021-07-23 13:50:00,627.32,627.56,627.0,627.23,10689.0,627.32,627.56,627.0,627.23,10689.0
2021-07-23 14:00:00,627.25,628.22,627.25,628.22,7437.0,627.25,628.22,627.25,628.22,7437.0
2021-07-23 14:10:00,628.22,628.22,627.52,627.76,8841.0,628.22,628.22,627.52,627.76,8841.0
2021-07-23 14:20:00,627.76,627.97,627.41,627.41,7603.0,627.76,627.97,627.41,627.41,7603.0
2021-07-23 14:30:00,627.7,627.7,626.91,627.53,8166.0,627.7,627.7,626.91,627.53,8166.0
2021-07-23 14:40:00,627.64,627.64,626.64,626.72,7150.0,627.64,627.64,626.64,626.72,7150.0
2021-07-23 14:50:00,626.79,627.06,626.07,626.07,9024.0,626.79,627.06,626.07,626.07,9024.0
2021-07-23 15:00:00,626.23,626.34,625.8,626.31,14310.0,626.23,626.34,625.8,626.31,14310.0
2021-07-23 15:10:00,626.33,626.35,625.82,626.3,8035.0,626.33,626.35,625.82,626.3,8035.0
2021-07-23 15:20:00,626.5,626.55,625.91,626.26,12784.0,626.5,626.55,625.91,626.26,12784.0
2021-07-23 15:30:00,626.22,627.56,626.2,627.56,15779.0,626.22,627.56,626.2,627.56,15779.0
2021-07-23 15:40:00,627.47,627.62,626.58,626.61,24604.0,627.47,627.62,626.58,626.61,24604.0
2021-07-23 15:50:00,626.47,627.17,625.32,625.73,136106.0,626.47,627.17,625.32,625.73,136106.0
2021-07-26 09:30:00,624.0,625.87,620.28,621.89,79299.0,624.0,625.87,620.28,621.89,79299.0
2021-07-26 09:40:00,621.84,623.41,621.48,622.37,20133.0,621.84,623.41,621.48,622.37,20133.0
2021-07-26 09:50:00,622.65,622.72,620.72,622.37,11755.0,622.65,622.72,620.72,622.37,11755.0
2021-07-26 10:00:00,622.43,622.96,621.41,622.96,14768.0,622.43,622.96,621.41,622.96,14768.0
2021-07-26 10:10:00,622.84,622.92,621.03,621.63,16585.0,622.84,622.92,621.03,621.63,16585.0
2021-07-26 10:20:00,621.67,621.68,620.14,620.54,12401.0,621.67,621.68,620.14,620.54,12401.0
2021-07-26 10:30:00,620.19,623.28,620.14,623.13,13615.0,620.19,623.28,620.14,623.13,13615.0
2021-07-26 10:40:00,623.42,623.42,620.21,620.49,9745.0,623.42,623.42,620.21,620.49,9745.0
2021-07-26 10:50:00,620.45,621.59,620.36,620.56,7217.0,620.45,621.59,620.36,620.56,7217.0
2021-07-26 11:00:00,620.54,621.42,619.72,620.42,22251.0,620.54,621.42,619.72,620.42,22251.0
2021-07-26 11:10:00,620.1,621.35,619.96,621.05,5563.0,620.1,621.35,619.96,621.05,5563.0
2021-07-26 11:20:00,620.97,621.53,620.46,621.26,10818.0,620.97,621.53,620.46,621.26,10818.0
2021-07-26 11:30:00,621.04,622.56,621.03,622.56,13466.0,621.04,622.56,621.03,622.56,13466.0
2021-07-26 11:40:00,622.46,623.01,622.26,622.7,6606.0,622.46,623.01,622.26,622.7,6606.0
2021-07-26 11:50:00,622.62,623.99,622.42,623.99,6710.0,622.62,623.99,622.42,623.99,6710.0
2021-07-26 12:00:00,623.7,624.0,623.24,623.63,10236.0,623.7,624.0,623.24,623.63,10236.0
2021-07-26 12:10:00,623.66,623.69,623.16,623.34,5528.0,623.66,623.69,623.16,623.34,5528.0
2021-07-26 12:20:00,623.37,623.49,622.68,623.0,4229.0,623.37,623.49,622.68,623.0,4229.0
2021-07-26 12:30:00,622.68,622.68,621.92,622.25,4300.0,622.68,622.68,621.92,622.25,4300.0
2021-07-26 12:40:00,622.4,622.4,621.0,621.4,8157.0,622.4,622.4,621.0,621.4,8157.0
2021-07-26 12:50:00,621.32,621.6,620.89,621.4,4067.0,621.32,621.6,620.89,621.4,4067.0
2021-07-26 13:00:00,621.26,621.9,621.26,621.9,2760.0,621.26,621.9,621.26,621.9,2760.0
2021-07-26 13:10:00,621.9,622.52,621.83,622.42,4016.0,621.9,622.52,621.83,622.42,4016.0
2021-07-26 13:20:00,622.25,622.42,622.05,622.05,9511.0,622.25,622.42,622.05,622.05,9511.0
2021-07-26 13:30:00,622.1,622.4,621.54,621.81,9161.0,622.1,622.4,621.54,621.81,9161.0
2021-07-26 13:40:00,621.77,622.53,621.77,622.03,4018.0,621.77,622.53,621.77,622.03,4018.0
2021-07-26 13:50:00,622.07,622.19,621.4,621.83,9880.0,622.07,622.19,621.4,621.83,9880.0
2021-07-26 14:00:00,621.59,622.5,621.58,622.28,6474.0,621.59,622.5,621.58,622.28,6474.0
2021-07-26 14:10:00,622.41,622.51,621.43,621.44,8071.0,622.41,622.51,621.43,621.44,8071.0
2021-07-26 14:20:00,621.46,621.83,621.23,621.48,8073.0,621.46,621.83,621.23,621.48,8073.0
2021-07-26 14:30:00,621.67,621.8,621.39,621.55,8304.0,621.67,621.8,621.39,621.55,8304.0
2021-07-26 14:40:00,621.55,621.81,621.47,621.55,6960.0,621.55,621.81,621.47,621.55,6960.0
2021-07-26 14:50:00,621.35,621.72,621.26,621.26,12863.0,621.35,621.72,621.26,621.26,12863.0
2021-07-26 15:00:00,621.32,621.53,621.0,621.2,12225.0,621.32,621.53,621.0,621.2,12225.0
2021-07-26 15:10:00,621.06,621.07,620.13,620.29,20715.0,621.06,621.07,620.13,620.29,20715.0
2021-07-26 15:20:00,620.39,621.1,620.39,620.98,15005.0,620.39,621.1,620.39,620.98,15005.0
2021-07-26 15:30:00,621.01,621.31,620.68,620.84,29479.0,621.01,621.31,620.68,620.84,29479.0
2021-07-26 15:40:00,620.82,621.46,620.5,621.46,34378.0,620.82,621.46,620.5,621.46,34378.0
2021-07-26 15:50:00,621.84,621.84,620.36,620.87,99087.0,621.84,621.84,620.36,620.87,99087.0
2021-07-27 09:30:00,620.99,623.63,620.14,623.13,52490.0,620.99,623.63,620.14,623.13,52490.0
2021-07-27 09:40:00,623.13,623.92,620.82,621.24,20025.0,623.13,623.92,620.82,621.24,20025.0
2021-07-27 09:50:00,621.48,622.27,621.14,621.77,8569.0,621.48,622.27,621.14,621.77,8569.0
2021-07-27 10:00:00,621.66,622.52,620.2,620.6,14069.0,621.66,622.52,620.2,620.6,14069.0
2021-07-27 10:10:00,620.77,621.19,619.33,619.99,22987.0,620.77,621.19,619.33,619.99,22987.0
2021-07-27 10:20:00,620.04,620.05,618.43,619.7,11049.0,620.04,620.05,618.43,619.7,11049.0
2021-07-27 10:30:00,619.47,619.47,615.38,615.51,14609.0,619.47,619.47,615.38,615.51,14609.0
2021-07-27 10:40:00,615.42,615.64,614.55,614.65,15224.0,615.42,615.64,614.55,614.65,15224.0
2021-07-27 10:50:00,614.82,614.99,613.4,614.19,14866.0,614.82,614.99,613.4,614.19,14866.0
2021-07-27 11:00:00,613.97,615.45,613.36,613.79,23168.0,613.97,615.45,613.36,613.79,23168.0
2021-07-27 11:10:00,613.6,613.84,611.08,611.71,33226.0,613.6,613.84,611.08,611.71,33226.0
2021-07-27 11:20:00,611.65,613.33,611.36,613.09,25152.0,611.65,613.33,611.36,613.09,25152.0
2021-07-27 11:30:00,613.25,613.25,611.82,613.01,14221.0,613.25,613.25,611.82,613.01,14221.0
2021-07-27 11:40:00,612.94,614.49,612.39,614.15,12613.0,612.94,614.49,612.39,614.15,12613.0
2021-07-27 11:50:00,614.15,614.92,613.97,614.68,9603.0,614.15,614.92,613.97,614.68,9603.0
2021-07-27 12:00:00,614.65,614.66,612.6,613.61,20383.0,614.65,614.66,612.6,613.61,20383.0
2021-07-27 12:10:00,613.95,615.36,613.5,615.24,9488.0,613.95,615.36,613.5,615.24,9488.0
2021-07-27 12:20:00,615.19,616.07,614.84,616.01,4900.0,615.19,616.07,614.84,616.01,4900.0
2021-07-27 12:30:00,616.09,616.5,615.38,615.85,18862.0,616.09,616.5,615.38,615.85,18862.0
2021-07-27 12:40:00,615.85,615.99,615.23,615.53,14903.0,615.85,615.99,615.23,615.53,14903.0
2021-07-27 12:50:00,615.58,616.07,613.12,614.46,13989.0,615.58,616.07,613.12,614.46,13989.0
2021-07-27 13:00:00,614.18,614.55,613.62,613.81,12743.0,614.18,614.55,613.62,613.81,12743.0
2021-07-27 13:10:00,613.67,614.03,611.54,611.67,13779.0,613.67,614.03,611.54,611.67,13779.0
2021-07-27 13:20:00,611.55,611.98,610.64,611.83,23653.0,611.55,611.98,610.64,611.83,23653.0
2021-07-27 13:30:00,611.52,613.14,611.52,612.83,16267.0,611.52,613.14,611.52,612.83,16267.0
2021-07-27 13:40:00,612.9,613.36,612.09,613.05,10016.0,612.9,613.36,612.09,613.05,10016.0
2021-07-27 13:50:00,612.87,613.13,612.0,612.25,11038.0,612.87,613.13,612.0,612.25,11038.0
2021-07-27 14:00:00,612.33,614.0,612.26,613.89,9365.0,612.33,614.0,612.26,613.89,9365.0
2021-07-27 14:10:00,613.68,614.92,613.62,614.71,7139.0,613.68,614.92,613.62,614.71,7139.0
2021-07-27 14:20:00,614.82,615.53,614.72,614.72,9640.0,614.82,615.53,614.72,614.72,9640.0
2021-07-27 14:30:00,614.8,615.81,614.8,615.34,8604.0,614.8,615.81,614.8,615.34,8604.0
2021-07-27 14:40:00,615.69,616.14,615.47,615.94,7098.0,615.69,616.14,615.47,615.94,7098.0
2021-07-27 14:50:00,616.03,616.66,615.57,616.48,19130.0,616.03,616.66,615.57,616.48,19130.0
2021-07-27 15:00:00,616.7,617.16,616.33,617.16,10684.0,616.7,617.16,616.33,617.16,10684.0
2021-07-27 15:10:00,617.24,617.24,616.24,616.51,7840.0,617.24,617.24,616.24,616.51,7840.0
2021-07-27 15:20:00,616.75,617.14,616.53,616.79,8169.0,616.75,617.14,616.53,616.79,8169.0
2021-07-27 15:30:00,616.74,617.2,616.48,616.9,8188.0,616.74,617.2,616.48,616.9,8188.0
2021-07-27 15:40:00,616.75,617.68,616.45,617.43,14191.0,616.75,617.68,616.45,617.43,14191.0
2021-07-27 15:50:00,617.48,618.62,617.01,618.27,63021.0,617.48,618.62,617.01,618.27,63021.0
2021-07-28 09:30:00,621.38,622.98,618.62,619.31,67709.0,621.38,622.98,618.62,619.31,67709.0
2021-07-28 09:40:00,619.02,619.32,617.6,618.13,20347.0,619.02,619.32,617.6,618.13,20347.0
2021-07-28 09:50:00,618.25,621.3,618.25,621.01,11862.0,618.25,621.3,618.25,621.01,11862.0
2021-07-28 10:00:00,620.53,622.05,620.24,621.58,14544.0,620.53,622.05,620.24,621.58,14544.0
2021-07-28 10:10:00,621.34,625.0,621.22,624.9,16707.0,621.34,625.0,621.22,624.9,16707.0
2021-07-28 10:20:00,624.86,625.74,624.3,625.1,9229.0,624.86,625.74,624.3,625.1,9229.0
2021-07-28 10:30:00,625.28,626.0,624.94,625.93,14261.0,625.28,626.0,624.94,625.93,14261.0
2021-07-28 10:40:00,625.63,625.64,622.63,623.96,20853.0,625.63,625.64,622.63,623.96,20853.0
2021-07-28 10:50:00,624.18,624.66,622.91,623.61,15060.0,624.18,624.66,622.91,623.61,15060.0
2021-07-28 11:00:00,623.67,623.87,623.27,623.79,17765.0,623.67,623.87,623.27,623.79,17765.0
2021-07-28 11:10:00,623.86,623.94,622.43,623.03,13991.0,623.86,623.94,622.43,623.03,13991.0
2021-07-28 11:20:00,623.13,623.17,621.74,622.13,9977.0,623.13,623.17,621.74,622.13,9977.0
2021-07-28 11:30:00,621.9,622.24,621.18,621.47,11092.0,621.9,622.24,621.18,621.47,11092.0
2021-07-28 11:40:00,621.32,622.3,621.15,621.57,15587.0,621.32,622.3,621.15,621.57,15587.0
2021-07-28 11:50:00,621.58,623.36,621.26,623.29,11605.0,621.58,623.36,621.26,623.29,11605.0
2021-07-28 12:00:00,623.38,623.77,623.26,623.47,23994.0,623.38,623.77,623.26,623.47,23994.0
2021-07-28 12:10:00,623.43,623.94,623.24,623.58,15344.0,623.43,623.94,623.24,623.58,15344.0
2021-07-28 12:20:00,623.7,623.95,623.38,623.66,8255.0,623.7,623.95,623.38,623.66,8255.0
2021-07-28 12:30:00,623.58,623.83,622.06,622.23,11947.0,623.58,623.83,622.06,622.23,11947.0
2021-07-28 12:40:00,622.31,622.56,621.48,621.52,11872.0,622.31,622.56,621.48,621.52,11872.0
2021-07-28 12:50:00,621.43,621.58,620.76,621.19,9344.0,621.43,621.58,620.76,621.19,9344.0
2021-07-28 13:00:00,621.41,621.61,620.58,620.66,7150.0,621.41,621.61,620.58,620.66,7150.0
2021-07-28 13:10:00,620.6,620.82,619.35,619.52,17594.0,620.6,620.82,619.35,619.52,17594.0
2021-07-28 13:20:00,619.37,619.43,618.49,619.0,13173.0,619.37,619.43,618.49,619.0,13173.0
2021-07-28 13:30:00,618.98,619.45,618.79,618.98,7273.0,618.98,619.45,618.79,618.98,7273.0
2021-07-28 13:40:00,618.96,620.51,618.96,620.49,4681.0,618.96,620.51,618.96,620.49,4681.0
2021-07-28 13:50:00,620.49,620.49,619.45,619.51,6827.0,620.49,620.49,619.45,619.51,6827.0
2021-07-28 14:00:00,619.32,621.38,617.57,620.37,14143.0,619.32,621.38,617.57,620.37,14143.0
2021-07-28 14:10:00,620.74,622.02,620.74,621.26,7543.0,620.74,622.02,620.74,621.26,7543.0
2021-07-28 14:20:00,621.05,621.46,620.2,620.23,9386.0,621.05,621.46,620.2,620.23,9386.0
2021-07-28 14:30:00,620.4,620.96,618.71,620.96,11017.0,620.4,620.96,618.71,620.96,11017.0
2021-07-28 14:40:00,620.83,621.63,620.6,620.98,8457.0,620.83,621.63,620.6,620.98,8457.0
2021-07-28 14:50:00,621.17,621.2,619.81,619.93,13528.0,621.17,621.2,619.81,619.93,13528.0
2021-07-28 15:00:00,620.12,620.44,618.91,619.55,15118.0,620.12,620.44,618.91,619.55,15118.0
2021-07-28 15:10:00,619.54,620.51,619.46,620.4,20800.0,619.54,620.51,619.46,620.4,20800.0
2021-07-28 15:20:00,620.41,620.68,619.66,620.3,15507.0,620.41,620.68,619.66,620.3,15507.0
2021-07-28 15:30:00,620.28,620.91,620.28,620.61,10863.0,620.28,620.91,620.28,620.61,10863.0
2021-07-28 15:40:00,620.92,621.14,620.68,621.03,12796.0,620.92,621.14,620.68,621.03,12796.0
2021-07-28 15:50:00,621.15,621.76,620.45,620.65,84138.0,621.15,621.76,620.45,620.65,84138.0
2021-07-29 09:30:00,617.91,622.92,617.04,622.57,50265.0,617.91,622.92,617.04,622.57,50265.0
2021-07-29 09:40:00,622.6,623.8,621.11,623.12,30265.0,622.6,623.8,621.11,623.12,30265.0
2021-07-29 09:50:00,623.0,625.67,623.0,624.92,15678.0,623.0,625.67,623.0,624.92,15678.0
2021-07-29 10:00:00,625.14,625.45,624.02,624.02,10281.0,625.14,625.45,624.02,624.02,10281.0
2021-07-29 10:10:00,623.62,624.16,622.98,623.69,7283.0,623.62,624.16,622.98,623.69,7283.0
2021-07-29 10:20:00,623.71,624.11,622.43,623.98,7635.0,623.71,624.11,622.43,623.98,7635.0
2021-07-29 10:30:00,624.0,624.32,623.17,623.83,9367.0,624.0,624.32,623.17,623.83,9367.0
2021-07-29 10:40:00,623.82,624.29,621.88,622.82,17008.0,623.82,624.29,621.88,622.82,17008.0
2021-07-29 10:50:00,623.09,623.95,623.05,623.69,6225.0,623.09,623.95,623.05,623.69,6225.0
2021-07-29 11:00:00,623.57,624.15,623.27,623.64,4939.0,623.57,624.15,623.27,623.64,4939.0
2021-07-29 11:10:00,623.79,624.09,622.94,623.18,11903.0,623.79,624.09,622.94,623.18,11903.0
2021-07-29 11:20:00,623.19,623.66,622.73,623.14,9437.0,623.19,623.66,622.73,623.14,9437.0
2021-07-29 11:30:00,622.82,623.32,622.55,622.81,2885.0,622.82,623.32,622.55,622.81,2885.0
2021-07-29 11:40:00,623.04,624.2,623.04,624.18,8460.0,623.04,624.2,623.04,624.18,8460.0
2021-07-29 11:50:00,624.1,624.17,622.24,622.39,19928.0,624.1,624.17,622.24,622.39,19928.0
2021-07-29 12:00:00,622.3,623.53,622.2,623.16,6768.0,622.3,623.53,622.2,623.16,6768.0
2021-07-29 12:10:00,623.23,623.82,623.23,623.72,4677.0,623.23,623.82,623.23,623.72,4677.0
2021-07-29 12:20:00,623.56,623.56,622.58,622.65,7117.0,623.56,623.56,622.58,622.65,7117.0
2021-07-29 12:30:00,622.84,622.84,622.16,622.33,4773.0,622.84,622.84,622.16,622.33,4773.0
2021-07-29 12:40:00,622.12,622.14,621.26,621.61,4246.0,622.12,622.14,621.26,621.61,4246.0
2021-07-29 12:50:00,621.85,621.91,621.23,621.4,4501.0,621.85,621.91,621.23,621.4,4501.0
2021-07-29 13:00:00,621.38,622.18,621.31,622.18,23770.0,621.38,622.18,621.31,622.18,23770.0
2021-07-29 13:10:00,622.18,622.38,621.72,621.94,3224.0,622.18,622.38,621.72,621.94,3224.0
2021-07-29 13:20:00,622.05,622.86,622.05,622.82,2875.0,622.05,622.86,622.05,622.82,2875.0
2021-07-29 13:30:00,622.76,623.52,622.76,623.23,3843.0,622.76,623.52,622.76,623.23,3843.0
2021-07-29 13:40:00,623.22,623.39,622.87,623.23,3090.0,623.22,623.39,622.87,623.23,3090.0
2021-07-29 13:50:00,623.08,623.5,623.01,623.17,3734.0,623.08,623.5,623.01,623.17,3734.0
2021-07-29 14:00:00,623.27,623.64,623.12,623.32,5291.0,623.27,623.64,623.12,623.32,5291.0
2021-07-29 14:10:00,623.3,623.57,622.81,623.06,6937.0,623.3,623.57,622.81,623.06,6937.0
2021-07-29 14:20:00,622.81,623.55,622.63,623.37,13527.0,622.81,623.55,622.63,623.37,13527.0
2021-07-29 14:30:00,623.2,623.64,622.76,622.97,6576.0,623.2,623.64,622.76,622.97,6576.0
2021-07-29 14:40:00,622.79,623.32,622.52,622.54,8627.0,622.79,623.32,622.52,622.54,8627.0
2021-07-29 14:50:00,622.87,623.1,622.49,622.68,8610.0,622.87,623.1,622.49,622.68,8610.0
2021-07-29 15:00:00,622.82,622.96,622.32,622.91,12258.0,622.82,622.96,622.32,622.91,12258.0
2021-07-29 15:10:00,622.9,623.01,621.96,622.05,10678.0,622.9,623.01,621.96,622.05,10678.0
2021-07-29 15:20:00,622.0,622.13,620.99,620.99,13519.0,622.0,622.13,620.99,620.99,13519.0
2021-07-29 15:30:00,621.05,621.62,620.93,621.33,10501.0,621.05,621.62,620.93,621.33,10501.0
2021-07-29 15:40:00,621.4,621.78,621.05,621.18,10571.0,621.4,621.78,621.05,621.18,10571.0
2021-07-29 15:50:00,621.23,622.12,620.97,621.56,38120.0,621.23,622.12,620.97,621.56,38120.0
2021-07-30 09:30:00,619.03,621.0,617.75,618.59,43818.0,619.03,621.0,617.75,618.59,43818.0
2021-07-30 09:40:00,618.83,619.8,618.04,618.54,14641.0,618.83,619.8,618.04,618.54,14641.0
2021-07-30 09:50:00,618.62,620.5,618.03,618.94,32272.0,618.62,620.5,618.03,618.94,32272.0
2021-07-30 10:00:00,619.04,621.68,619.04,621.11,13756.0,619.04,621.68,619.04,621.11,13756.0
2021-07-30 10:10:00,621.1,621.35,619.68,619.8,8753.0,621.1,621.35,619.68,619.8,8753.0
2021-07-30 10:20:00,620.0,620.95,619.41,619.64,22499.0,620.0,620.95,619.41,619.64,22499.0
2021-07-30 10:30:00,619.57,619.94,618.4,618.69,19333.0,619.57,619.94,618.4,618.69,19333.0
2021-07-30 10:40:00,618.84,620.19,618.83,619.03,10946.0,618.84,620.19,618.83,619.03,10946.0
2021-07-30 10:50:00,619.19,619.98,618.96,618.96,4173.0,619.19,619.98,618.96,618.96,4173.0
2021-07-30 11:00:00,618.64,619.51,617.8,619.36,7426.0,618.64,619.51,617.8,619.36,7426.0
2021-07-30 11:10:00,619.22,619.22,617.5,617.57,6777.0,619.22,619.22,617.5,617.57,6777.0
2021-07-30 11:20:00,617.34,618.58,617.29,618.58,7911.0,617.34,618.58,617.29,618.58,7911.0
2021-07-30 11:30:00,618.94,619.25,618.02,618.29,5694.0,618.94,619.25,618.02,618.29,5694.0
2021-07-30 11:40:00,618.02,618.98,617.91,618.0,5978.0,618.02,618.98,617.91,618.0,5978.0
2021-07-30 11:50:00,617.93,618.94,617.91,618.94,6840.0,617.93,618.94,617.91,618.94,6840.0
2021-07-30 12:00:00,618.83,620.15,618.83,619.25,8027.0,618.83,620.15,618.83,619.25,8027.0
2021-07-30 12:10:00,619.17,620.86,619.17,620.6,7764.0,619.17,620.86,619.17,620.6,7764.0
2021-07-30 12:20:00,620.54,620.54,619.89,619.92,4681.0,620.54,620.54,619.89,619.92,4681.0
2021-07-30 12:30:00,620.0,620.27,619.68,619.69,5864.0,620.0,620.27,619.68,619.69,5864.0
2021-07-30 12:40:00,619.71,620.09,619.24,619.8,3881.0,619.71,620.09,619.24,619.8,3881.0
2021-07-30 12:50:00,620.26,620.74,620.0,620.74,9384.0,620.26,620.74,620.0,620.74,9384.0
2021-07-30 13:00:00,620.74,620.74,619.76,620.21,6855.0,620.74,620.74,619.76,620.21,6855.0
2021-07-30 13:10:00,620.3,620.7,620.07,620.25,4355.0,620.3,620.7,620.07,620.25,4355.0
2021-07-30 13:20:00,620.34,620.78,620.11,620.6,3654.0,620.34,620.78,620.11,620.6,3654.0
2021-07-30 13:30:00,620.52,621.01,620.29,621.01,4191.0,620.52,621.01,620.29,621.01,4191.0
2021-07-30 13:40:00,620.91,621.19,620.01,620.56,9097.0,620.91,621.19,620.01,620.56,9097.0
2021-07-30 13:50:00,620.79,621.68,620.77,621.41,5790.0,620.79,621.68,620.77,621.41,5790.0
2021-07-30 14:00:00,621.17,621.22,620.5,620.71,7667.0,621.17,621.22,620.5,620.71,7667.0
2021-07-30 14:10:00,620.77,620.78,619.86,620.52,10955.0,620.77,620.78,619.86,620.52,10955.0
2021-07-30 14:20:00,620.5,620.71,620.06,620.26,7787.0,620.5,620.71,620.06,620.26,7787.0
2021-07-30 14:30:00,620.2,620.66,620.11,620.42,5010.0,620.2,620.66,620.11,620.42,5010.0
2021-07-30 14:40:00,620.13,620.88,620.13,620.74,6105.0,620.13,620.88,620.13,620.74,6105.0
2021-07-30 14:50:00,620.68,621.58,620.55,621.34,7241.0,620.68,621.58,620.55,621.34,7241.0
2021-07-30 15:00:00,621.7,621.91,621.43,621.78,5738.0,621.7,621.91,621.43,621.78,5738.0
2021-07-30 15:10:00,621.68,621.85,621.31,621.42,6169.0,621.68,621.85,621.31,621.42,6169.0
2021-07-30 15:20:00,621.34,621.54,620.83,621.43,3774.0,621.34,621.54,620.83,621.43,3774.0
2021-07-30 15:30:00,621.49,622.37,621.49,621.74,8547.0,621.49,622.37,621.49,621.74,8547.0
2021-07-30 15:40:00,621.75,621.85,621.23,621.42,17409.0,621.75,621.85,621.23,621.42,17409.0
2021-07-30 15:50:00,621.37,622.8,620.4,621.93,72054.0,621.37,622.8,620.4,621.93,72054.0
2021-08-02 09:30:00,625.87,627.6,620.55,621.34,70954.0,625.87,627.6,620.55,621.34,70954.0
2021-08-02 09:40:00,621.38,621.46,615.11,615.67,36621.0,621.38,621.46,615.11,615.67,36621.0
2021-08-02 09:50:00,615.94,615.94,612.93,613.67,52559.0,615.94,615.94,612.93,613.67,52559.0
2021-08-02 10:00:00,613.53,614.84,613.16,614.73,26914.0,613.53,614.84,613.16,614.73,26914.0
2021-08-02 10:10:00,614.77,618.34,614.75,618.34,21565.0,614.77,618.34,614.75,618.34,21565.0
2021-08-02 10:20:00,618.01,619.3,617.13,617.99,23124.0,618.01,619.3,617.13,617.99,23124.0
2021-08-02 10:30:00,618.0,618.11,616.94,617.27,11862.0,618.0,618.11,616.94,617.27,11862.0
2021-08-02 10:40:00,617.26,618.42,616.82,618.33,14270.0,617.26,618.42,616.82,618.33,14270.0
2021-08-02 10:50:00,618.34,619.12,617.77,618.7,29512.0,618.34,619.12,617.77,618.7,29512.0
2021-08-02 11:00:00,618.75,619.15,617.6,618.68,20782.0,618.75,619.15,617.6,618.68,20782.0
2021-08-02 11:10:00,618.59,621.32,618.59,620.85,45098.0,618.59,621.32,618.59,620.85,45098.0
2021-08-02 11:20:00,620.86,620.98,619.4,620.65,11635.0,620.86,620.98,619.4,620.65,11635.0
2021-08-02 11:30:00,620.72,621.52,620.26,621.31,12163.0,620.72,621.52,620.26,621.31,12163.0
2021-08-02 11:40:00,621.09,621.52,620.58,620.74,13114.0,621.09,621.52,620.58,620.74,13114.0
2021-08-02 11:50:00,620.95,621.41,620.49,620.69,14755.0,620.95,621.41,620.49,620.69,14755.0
2021-08-02 12:00:00,620.81,620.88,619.79,619.8,12181.0,620.81,620.88,619.79,619.8,12181.0
2021-08-02 12:10:00,619.9,620.9,619.9,620.65,5201.0,619.9,620.9,619.9,620.65,5201.0
2021-08-02 12:20:00,620.86,620.97,620.16,620.32,8418.0,620.86,620.97,620.16,620.32,8418.0
2021-08-02 12:30:00,620.28,620.96,620.28,620.93,3033.0,620.28,620.96,620.28,620.93,3033.0
2021-08-02 12:40:00,620.76,620.85,619.57,619.65,8373.0,620.76,620.85,619.57,619.65,8373.0
2021-08-02 12:50:00,619.78,620.03,619.24,619.45,9600.0,619.78,620.03,619.24,619.45,9600.0
2021-08-02 13:00:00,619.74,620.25,619.58,620.25,8750.0,619.74,620.25,619.58,620.25,8750.0
2021-08-02 13:10:00,620.21,621.1,620.16,620.82,6061.0,620.21,621.1,620.16,620.82,6061.0
2021-08-02 13:20:00,621.13,621.13,620.65,620.68,6854.0,621.13,621.13,620.65,620.68,6854.0
2021-08-02 13:30:00,620.76,621.02,620.01,620.48,6736.0,620.76,621.02,620.01,620.48,6736.0
2021-08-02 13:40:00,620.42,620.57,619.46,619.52,9628.0,620.42,620.57,619.46,619.52,9628.0
2021-08-02 13:50:00,619.36,619.8,618.77,619.59,20056.0,619.36,619.8,618.77,619.59,20056.0
2021-08-02 14:00:00,619.6,620.2,619.54,619.57,4742.0,619.6,620.2,619.54,619.57,4742.0
2021-08-02 14:10:00,619.6,620.01,619.52,619.78,7117.0,619.6,620.01,619.52,619.78,7117.0
2021-08-02 14:20:00,619.84,619.84,619.08,619.47,6476.0,619.84,619.84,619.08,619.47,6476.0
2021-08-02 14:30:00,619.47,620.1,619.32,619.49,7536.0,619.47,620.1,619.32,619.49,7536.0
2021-08-02 14:40:00,619.53,619.55,619.14,619.18,5018.0,619.53,619.55,619.14,619.18,5018.0
2021-08-02 14:50:00,619.16,619.35,618.92,619.09,8180.0,619.16,619.35,618.92,619.09,8180.0
2021-08-02 15:00:00,619.1,619.49,618.92,619.03,9928.0,619.1,619.49,618.92,619.03,9928.0
2021-08-02 15:10:00,619.12,619.22,618.25,618.36,9818.0,619.12,619.22,618.25,618.36,9818.0
2021-08-02 15:20:00,618.32,618.34,617.25,617.31,11670.0,618.32,618.34,617.25,617.31,11670.0
2021-08-02 15:30:00,617.31,617.82,616.81,617.17,16914.0,617.31,617.82,616.81,617.17,16914.0
2021-08-02 15:40:00,616.98,617.71,616.79,617.36,17412.0,616.98,617.71,616.79,617.36,17412.0
2021-08-02 15:50:00,617.48,618.89,617.29,618.79,83576.0,617.48,618.89,617.29,618.79,83576.0
2021-08-03 09:30:00,620.23,623.19,618.86,623.19,34019.0,620.23,623.19,618.86,623.19,34019.0
2021-08-03 09:40:00,623.19,624.7,622.12,624.05,29416.0,623.19,624.7,622.12,624.05,29416.0
2021-08-03 09:50:00,623.71,623.79,619.0,619.09,14070.0,623.71,623.79,619.0,619.09,14070.0
2021-08-03 10:00:00,619.3,619.73,616.54,616.66,10879.0,619.3,619.73,616.54,616.66,10879.0
2021-08-03 10:10:00,616.63,617.47,616.36,617.28,11398.0,616.63,617.47,616.36,617.28,11398.0
2021-08-03 10:20:00,617.01,618.5,616.89,617.87,11710.0,617.01,618.5,616.89,617.87,11710.0
2021-08-03 10:30:00,617.85,617.99,615.87,616.51,13083.0,617.85,617.99,615.87,616.51,13083.0
2021-08-03 10:40:00,616.25,617.19,614.43,616.0,15107.0,616.25,617.19,614.43,616.0,15107.0
2021-08-03 10:50:00,616.18,617.36,616.18,616.84,10818.0,616.18,617.36,616.18,616.84,10818.0
2021-08-03 11:00:00,616.85,617.31,615.47,615.95,12926.0,616.85,617.31,615.47,615.95,12926.0
2021-08-03 11:10:00,615.68,616.39,614.74,615.04,8784.0,615.68,616.39,614.74,615.04,8784.0
2021-08-03 11:20:00,614.79,615.49,614.0,615.2,6898.0,614.79,615.49,614.0,615.2,6898.0
2021-08-03 11:30:00,615.5,617.2,615.26,615.95,7425.0,615.5,617.2,615.26,615.95,7425.0
2021-08-03 11:40:00,615.96,619.2,615.84,619.2,16797.0,615.96,619.2,615.84,619.2,16797.0
2021-08-03 11:50:00,619.06,620.26,618.82,620.17,9352.0,619.06,620.26,618.82,620.17,9352.0
2021-08-03 12:00:00,620.3,621.0,620.26,620.57,7741.0,620.3,621.0,620.26,620.57,7741.0
2021-08-03 12:10:00,620.43,620.49,618.85,618.85,8703.0,620.43,620.49,618.85,618.85,8703.0
2021-08-03 12:20:00,619.05,619.26,618.27,618.5,7361.0,619.05,619.26,618.27,618.5,7361.0
2021-08-03 12:30:00,618.56,618.82,618.33,618.64,10931.0,618.56,618.82,618.33,618.64,10931.0
2021-08-03 12:40:00,618.72,618.72,617.85,618.58,8106.0,618.72,618.72,617.85,618.58,8106.0
2021-08-03 12:50:00,618.45,620.0,618.17,619.89,5040.0,618.45,620.0,618.17,619.89,5040.0
2021-08-03 13:00:00,620.02,620.56,619.92,620.24,4848.0,620.02,620.56,619.92,620.24,4848.0
2021-08-03 13:10:00,620.27,621.09,620.05,620.67,11522.0,620.27,621.09,620.05,620.67,11522.0
2021-08-03 13:20:00,620.69,620.93,619.59,619.81,9864.0,620.69,620.93,619.59,619.81,9864.0
2021-08-03 13:30:00,619.83,620.96,619.72,620.85,6858.0,619.83,620.96,619.72,620.85,6858.0
2021-08-03 13:40:00,620.53,620.93,620.11,620.39,4930.0,620.53,620.93,620.11,620.39,4930.0
2021-08-03 13:50:00,620.41,620.41,619.11,619.41,10939.0,620.41,620.41,619.11,619.41,10939.0
2021-08-03 14:00:00,619.5,619.81,618.26,619.78,7697.0,619.5,619.81,618.26,619.78,7697.0
2021-08-03 14:10:00,619.78,620.19,619.69,619.79,7688.0,619.78,620.19,619.69,619.79,7688.0
2021-08-03 14:20:00,619.96,619.98,619.17,619.17,6802.0,619.96,619.98,619.17,619.17,6802.0
2021-08-03 14:30:00,619.01,619.78,619.0,619.45,3387.0,619.01,619.78,619.0,619.45,3387.0
2021-08-03 14:40:00,619.56,620.3,619.46,620.01,8458.0,619.56,620.3,619.46,620.01,8458.0
2021-08-03 14:50:00,619.96,620.34,619.67,620.09,4901.0,619.96,620.34,619.67,620.09,4901.0
2021-08-03 15:00:00,620.22,620.52,619.97,619.97,7948.0,620.22,620.52,619.97,619.97,7948.0
2021-08-03 15:10:00,620.05,620.32,619.37,620.26,10613.0,620.05,620.32,619.37,620.26,10613.0
2021-08-03 15:20:00,620.3,620.86,620.13,620.39,10031.0,620.3,620.86,620.13,620.39,10031.0
2021-08-03 15:30:00,620.37,620.57,620.14,620.25,12209.0,620.37,620.57,620.14,620.25,12209.0
2021-08-03 15:40:00,620.25,620.54,620.09,620.19,15727.0,620.25,620.54,620.09,620.19,15727.0
2021-08-03 15:50:00,620.2,621.45,620.2,621.29,58810.0,620.2,621.45,620.2,621.29,58810.0
2021-08-04 09:30:00,622.47,623.79,619.37,620.76,62381.0,622.47,623.79,619.37,620.76,62381.0
2021-08-04 09:40:00,621.41,623.07,621.0,621.47,26662.0,621.41,623.07,621.0,621.47,26662.0
2021-08-04 09:50:00,621.29,624.27,620.62,624.25,28065.0,621.29,624.27,620.62,624.25,28065.0
2021-08-04 10:00:00,624.3,624.56,621.2,621.54,23497.0,624.3,624.56,621.2,621.54,23497.0
2021-08-04 10:10:00,621.88,621.99,618.9,619.37,11163.0,621.88,621.99,618.9,619.37,11163.0
2021-08-04 10:20:00,619.15,619.15,617.62,617.96,13429.0,619.15,619.15,617.62,617.96,13429.0
2021-08-04 10:30:00,618.4,619.39,617.95,618.15,9815.0,618.4,619.39,617.95,618.15,9815.0
2021-08-04 10:40:00,618.41,619.4,618.4,619.4,7714.0,618.41,619.4,618.4,619.4,7714.0
2021-08-04 10:50:00,619.11,619.43,618.07,618.87,8771.0,619.11,619.43,618.07,618.87,8771.0
2021-08-04 11:00:00,618.94,620.17,618.94,620.08,6919.0,618.94,620.17,618.94,620.08,6919.0
2021-08-04 11:10:00,620.27,620.3,619.04,619.17,5362.0,620.27,620.3,619.04,619.17,5362.0
2021-08-04 11:20:00,619.11,619.34,618.43,618.62,6768.0,619.11,619.34,618.43,618.62,6768.0
2021-08-04 11:30:00,618.76,620.3,618.25,618.56,11704.0,618.76,620.3,618.25,618.56,11704.0
2021-08-04 11:40:00,618.75,619.56,618.38,619.37,8010.0,618.75,619.56,618.38,619.37,8010.0
2021-08-04 11:50:00,619.32,621.14,619.29,621.14,5629.0,619.32,621.14,619.29,621.14,5629.0
2021-08-04 12:00:00,620.79,621.1,620.38,620.8,6296.0,620.79,621.1,620.38,620.8,6296.0
2021-08-04 12:10:00,621.1,622.45,621.06,622.4,6526.0,621.1,622.45,621.06,622.4,6526.0
2021-08-04 12:20:00,622.4,623.04,622.24,622.77,9007.0,622.4,623.04,622.24,622.77,9007.0
2021-08-04 12:30:00,623.37,623.75,622.92,623.08,5300.0,623.37,623.75,622.92,623.08,5300.0
2021-08-04 12:40:00,623.04,623.55,622.53,623.33,10464.0,623.04,623.55,622.53,623.33,10464.0
2021-08-04 12:50:00,623.48,624.12,622.84,623.96,8820.0,623.48,624.12,622.84,623.96,8820.0
2021-08-04 13:00:00,623.87,625.0,623.87,625.0,8263.0,623.87,625.0,623.87,625.0,8263.0
2021-08-04 13:10:00,624.96,625.75,624.56,625.55,7141.0,624.96,625.75,624.56,625.55,7141.0
2021-08-04 13:20:00,625.57,626.37,624.86,624.86,11071.0,625.57,626.37,624.86,624.86,11071.0
2021-08-04 13:30:00,625.26,625.5,624.46,624.74,7138.0,625.26,625.5,624.46,624.74,7138.0
2021-08-04 13:40:00,624.96,624.97,624.08,624.35,5301.0,624.96,624.97,624.08,624.35,5301.0
2021-08-04 13:50:00,624.25,624.9,623.94,623.94,6048.0,624.25,624.9,623.94,623.94,6048.0
2021-08-04 14:00:00,624.0,624.58,623.55,624.37,4598.0,624.0,624.58,623.55,624.37,4598.0
2021-08-04 14:10:00,624.4,625.55,624.24,625.37,5624.0,624.4,625.55,624.24,625.37,5624.0
2021-08-04 14:20:00,625.04,625.75,625.04,625.6,6659.0,625.04,625.75,625.04,625.6,6659.0
2021-08-04 14:30:00,625.69,626.4,625.4,626.4,5348.0,625.69,626.4,625.4,626.4,5348.0
2021-08-04 14:40:00,626.08,626.26,625.81,625.89,5588.0,626.08,626.26,625.81,625.89,5588.0
2021-08-04 14:50:00,625.88,625.92,625.09,625.23,6279.0,625.88,625.92,625.09,625.23,6279.0
2021-08-04 15:00:00,625.16,625.42,624.73,624.78,14462.0,625.16,625.42,624.73,624.78,14462.0
2021-08-04 15:10:00,624.83,625.1,624.55,624.55,10812.0,624.83,625.1,624.55,624.55,10812.0
2021-08-04 15:20:00,624.58,625.24,624.45,625.03,10682.0,624.58,625.24,624.45,625.03,10682.0
2021-08-04 15:30:00,624.93,625.08,624.47,625.04,9946.0,624.93,625.08,624.47,625.04,9946.0
2021-08-04 15:40:00,625.14,625.75,624.86,625.47,15591.0,625.14,625.75,624.86,625.47,15591.0
2021-08-04 15:50:00,625.64,627.08,625.4,625.54,79489.0,625.64,627.08,625.4,625.54,79489.0
2021-08-05 09:30:00,626.94,627.67,623.0,627.4,60326.0,626.94,627.67,623.0,627.4,60326.0
2021-08-05 09:40:00,627.4,629.45,625.98,629.1,20547.0,627.4,629.45,625.98,629.1,20547.0
2021-08-05 09:50:00,629.33,629.93,628.44,628.97,14333.0,629.33,629.93,628.44,628.97,14333.0
2021-08-05 10:00:00,628.79,629.43,627.64,628.47,12097.0,628.79,629.43,627.64,628.47,12097.0
2021-08-05 10:10:00,628.48,628.91,627.32,628.91,9893.0,628.48,628.91,627.32,628.91,9893.0
2021-08-05 10:20:00,628.71,628.71,626.65,627.46,9101.0,628.71,628.71,626.65,627.46,9101.0
2021-08-05 10:30:00,627.68,627.79,626.49,626.9,5725.0,627.68,627.79,626.49,626.9,5725.0
2021-08-05 10:40:00,626.8,627.83,626.49,627.83,12076.0,626.8,627.83,626.49,627.83,12076.0
2021-08-05 10:50:00,627.55,628.5,627.55,627.85,7179.0,627.55,628.5,627.55,627.85,7179.0
2021-08-05 11:00:00,627.78,628.97,627.41,628.41,11075.0,627.78,628.97,627.41,628.41,11075.0
2021-08-05 11:10:00,628.37,628.6,627.89,628.6,7261.0,628.37,628.6,627.89,628.6,7261.0
2021-08-05 11:20:00,628.49,629.0,628.25,628.78,7203.0,628.49,629.0,628.25,628.78,7203.0
2021-08-05 11:30:00,628.7,629.37,628.55,628.55,11744.0,628.7,629.37,628.55,628.55,11744.0
2021-08-05 11:40:00,628.38,628.9,628.36,628.55,8985.0,628.38,628.9,628.36,628.55,8985.0
2021-08-05 11:50:00,628.62,629.24,628.38,629.23,10683.0,628.62,629.24,628.38,629.23,10683.0
2021-08-05 12:00:00,629.37,629.37,628.23,628.88,6548.0,629.37,629.37,628.23,628.88,6548.0
2021-08-05 12:10:00,628.84,629.3,628.83,629.24,4749.0,628.84,629.3,628.83,629.24,4749.0
2021-08-05 12:20:00,629.27,629.74,629.13,629.71,11495.0,629.27,629.74,629.13,629.71,11495.0
2021-08-05 12:30:00,629.84,630.41,629.73,630.12,22352.0,629.84,630.41,629.73,630.12,22352.0
2021-08-05 12:40:00,630.08,630.08,629.27,629.63,4200.0,630.08,630.08,629.27,629.63,4200.0
2021-08-05 12:50:00,629.57,629.72,628.72,628.72,6630.0,629.57,629.72,628.72,628.72,6630.0
2021-08-05 13:00:00,628.71,629.29,628.5,629.21,5538.0,628.71,629.29,628.5,629.21,5538.0
2021-08-05 13:10:00,629.36,630.06,629.28,630.06,3652.0,629.36,630.06,629.28,630.06,3652.0
2021-08-05 13:20:00,630.04,630.54,629.94,630.31,11232.0,630.04,630.54,629.94,630.31,11232.0
2021-08-05 13:30:00,630.33,631.25,630.23,630.85,8862.0,630.33,631.25,630.23,630.85,8862.0
2021-08-05 13:40:00,630.69,630.69,629.96,630.0,11004.0,630.69,630.69,629.96,630.0,11004.0
2021-08-05 13:50:00,629.97,631.03,629.97,630.79,4570.0,629.97,631.03,629.97,630.79,4570.0
2021-08-05 14:00:00,630.98,631.63,630.98,631.13,7951.0,630.98,631.63,630.98,631.13,7951.0
2021-08-05 14:10:00,631.22,631.57,630.95,631.46,10877.0,631.22,631.57,630.95,631.46,10877.0
2021-08-05 14:20:00,631.37,631.59,631.16,631.35,12365.0,631.37,631.59,631.16,631.35,12365.0
2021-08-05 14:30:00,631.26,631.46,630.73,631.4,5880.0,631.26,631.46,630.73,631.4,5880.0
2021-08-05 14:40:00,631.37,631.63,630.84,630.92,7148.0,631.37,631.63,630.84,630.92,7148.0
2021-08-05 14:50:00,631.0,631.32,630.73,631.27,6410.0,631.0,631.32,630.73,631.27,6410.0
2021-08-05 15:00:00,631.2,631.4,631.0,631.04,6616.0,631.2,631.4,631.0,631.04,6616.0
2021-08-05 15:10:00,631.01,632.2,630.95,631.67,16512.0,631.01,632.2,630.95,631.67,16512.0
2021-08-05 15:20:00,631.59,632.27,631.59,631.78,11271.0,631.59,632.27,631.59,631.78,11271.0
2021-08-05 15:30:00,631.66,631.96,631.29,631.41,18495.0,631.66,631.96,631.29,631.41,18495.0
2021-08-05 15:40:00,631.39,631.77,631.3,631.62,19548.0,631.39,631.77,631.3,631.62,19548.0
2021-08-05 15:50:00,631.77,632.47,631.59,632.19,58414.0,631.77,632.47,631.59,632.19,58414.0
2021-08-06 09:30:00,629.27,631.84,628.65,630.58,45013.0,629.27,631.84,628.65,630.58,45013.0
2021-08-06 09:40:00,630.32,630.32,627.07,628.11,11469.0,630.32,630.32,627.07,628.11,11469.0
2021-08-06 09:50:00,628.22,629.15,626.88,628.49,14364.0,628.22,629.15,626.88,628.49,14364.0
2021-08-06 10:00:00,628.78,628.78,626.46,628.6,17232.0,628.78,628.78,626.46,628.6,17232.0
2021-08-06 10:10:00,628.63,628.76,626.52,626.94,12264.0,628.63,628.76,626.52,626.94,12264.0
2021-08-06 10:20:00,626.84,628.38,626.65,627.84,11508.0,626.84,628.38,626.65,627.84,11508.0
2021-08-06 10:30:00,628.05,628.05,627.32,627.85,7335.0,628.05,628.05,627.32,627.85,7335.0
2021-08-06 10:40:00,627.98,628.84,627.07,627.19,5724.0,627.98,628.84,627.07,627.19,5724.0
2021-08-06 10:50:00,627.22,627.22,626.16,626.7,5141.0,627.22,627.22,626.16,626.7,5141.0
2021-08-06 11:00:00,626.57,626.73,625.17,626.01,7517.0,626.57,626.73,625.17,626.01,7517.0
2021-08-06 11:10:00,626.15,628.37,625.89,628.21,11362.0,626.15,628.37,625.89,628.21,11362.0
2021-08-06 11:20:00,628.45,628.45,627.66,628.23,6275.0,628.45,628.45,627.66,628.23,6275.0
2021-08-06 11:30:00,628.26,628.56,627.81,628.3,11197.0,628.26,628.56,627.81,628.3,11197.0
2021-08-06 11:40:00,628.29,628.64,627.54,628.1,6297.0,628.29,628.64,627.54,628.1,6297.0
2021-08-06 11:50:00,628.46,629.62,628.0,629.62,5285.0,628.46,629.62,628.0,629.62,5285.0
2021-08-06 12:00:00,629.76,630.0,629.09,629.09,5112.0,629.76,630.0,629.09,629.09,5112.0
2021-08-06 12:10:00,628.88,629.17,628.41,628.55,4600.0,628.88,629.17,628.41,628.55,4600.0
2021-08-06 12:20:00,628.6,629.14,628.39,629.14,3829.0,628.6,629.14,628.39,629.14,3829.0
2021-08-06 12:30:00,628.91,629.22,628.57,628.89,3354.0,628.91,629.22,628.57,628.89,3354.0
2021-08-06 12:40:00,628.83,628.98,628.39,628.52,4017.0,628.83,628.98,628.39,628.52,4017.0
2021-08-06 12:50:00,628.58,629.49,628.58,629.14,1675.0,628.58,629.49,628.58,629.14,1675.0
2021-08-06 13:00:00,629.18,629.93,629.18,629.49,3295.0,629.18,629.93,629.18,629.49,3295.0
2021-08-06 13:10:00,629.28,629.38,628.93,629.21,2626.0,629.28,629.38,628.93,629.21,2626.0
2021-08-06 13:20:00,629.3,629.31,628.73,628.83,2430.0,629.3,629.31,628.73,628.83,2430.0
2021-08-06 13:30:00,628.79,629.06,628.61,629.02,2615.0,628.79,629.06,628.61,629.02,2615.0
2021-08-06 13:40:00,628.95,629.59,628.92,629.44,4330.0,628.95,629.59,628.92,629.44,4330.0
2021-08-06 13:50:00,629.39,629.48,629.01,629.21,4514.0,629.39,629.48,629.01,629.21,4514.0
2021-08-06 14:00:00,629.29,629.71,629.21,629.63,2100.0,629.29,629.71,629.21,629.63,2100.0
2021-08-06 14:10:00,629.78,629.78,629.47,629.67,3389.0,629.78,629.78,629.47,629.67,3389.0
2021-08-06 14:20:00,629.6,630.0,629.25,629.83,4807.0,629.6,630.0,629.25,629.83,4807.0
2021-08-06 14:30:00,629.91,630.21,629.7,629.92,6160.0,629.91,630.21,629.7,629.92,6160.0
2021-08-06 14:40:00,629.95,629.98,629.24,629.4,6468.0,629.95,629.98,629.24,629.4,6468.0
2021-08-06 14:50:00,629.38,629.41,628.92,629.15,4074.0,629.38,629.41,628.92,629.15,4074.0
2021-08-06 15:00:00,629.19,629.19,628.66,628.96,5578.0,629.19,629.19,628.66,628.96,5578.0
2021-08-06 15:10:00,629.07,629.44,629.07,629.44,5127.0,629.07,629.44,629.07,629.44,5127.0
2021-08-06 15:20:00,629.57,630.07,629.45,629.95,3531.0,629.57,630.07,629.45,629.95,3531.0
2021-08-06 15:30:00,630.0,630.91,629.92,630.72,11089.0,630.0,630.91,629.92,630.72,11089.0
2021-08-06 15:40:00,630.69,631.02,630.52,630.68,19728.0,630.69,631.02,630.52,630.68,19728.0
2021-08-06 15:50:00,630.45,631.68,630.24,631.44,85085.0,630.45,631.68,630.24,631.44,85085.0
2021-08-09 09:30:00,633.26,634.98,627.34,628.0,57980.0,633.26,634.98,627.34,628.0,57980.0
2021-08-09 09:40:00,627.61,631.09,627.58,630.44,16870.0,627.61,631.09,627.58,630.44,16870.0
2021-08-09 09:50:00,630.56,631.52,629.64,629.77,12375.0,630.56,631.52,629.64,629.77,12375.0
2021-08-09 10:00:00,629.71,629.94,628.98,629.35,9220.0,629.71,629.94,628.98,629.35,9220.0
2021-08-09 10:10:00,629.52,631.38,629.39,629.73,12598.0,629.52,631.38,629.39,629.73,12598.0
2021-08-09 10:20:00,629.48,630.62,629.06,629.62,18604.0,629.48,630.62,629.06,629.62,18604.0
2021-08-09 10:30:00,629.74,630.33,629.66,630.26,16856.0,629.74,630.33,629.66,630.26,16856.0
2021-08-09 10:40:00,630.21,630.39,628.34,628.63,7552.0,630.21,630.39,628.34,628.63,7552.0
2021-08-09 10:50:00,628.77,629.44,627.98,628.52,12821.0,628.77,629.44,627.98,628.52,12821.0
2021-08-09 11:00:00,628.4,629.27,627.75,628.01,7306.0,628.4,629.27,627.75,628.01,7306.0
2021-08-09 11:10:00,628.28,628.28,626.92,627.64,12338.0,628.28,628.28,626.92,627.64,12338.0
2021-08-09 11:20:00,627.57,629.15,627.55,629.15,6240.0,627.57,629.15,627.55,629.15,6240.0
2021-08-09 11:30:00,629.25,629.44,628.58,628.64,6661.0,629.25,629.44,628.58,628.64,6661.0
2021-08-09 11:40:00,628.68,629.05,628.19,628.73,11597.0,628.68,629.05,628.19,628.73,11597.0
2021-08-09 11:50:00,628.58,629.45,628.32,629.37,10921.0,628.58,629.45,628.32,629.37,10921.0
2021-08-09 12:00:00,629.55,630.18,629.38,629.53,9164.0,629.55,630.18,629.38,629.53,9164.0
2021-08-09 12:10:00,629.57,629.58,628.94,629.13,6668.0,629.57,629.58,628.94,629.13,6668.0
2021-08-09 12:20:00,629.04,629.65,628.71,628.82,9028.0,629.04,629.65,628.71,628.82,9028.0
2021-08-09 12:30:00,628.74,629.51,628.74,628.91,5915.0,628.74,629.51,628.74,628.91,5915.0
2021-08-09 12:40:00,629.0,629.66,628.63,629.58,4698.0,629.0,629.66,628.63,629.58,4698.0
2021-08-09 12:50:00,629.64,629.82,629.23,629.43,6114.0,629.64,629.82,629.23,629.43,6114.0
2021-08-09 13:00:00,629.62,629.62,629.18,629.18,6452.0,629.62,629.62,629.18,629.18,6452.0
2021-08-09 13:10:00,629.2,629.64,629.15,629.27,6887.0,629.2,629.64,629.15,629.27,6887.0
2021-08-09 13:20:00,629.22,629.62,629.04,629.55,3033.0,629.22,629.62,629.04,629.55,3033.0
2021-08-09 13:30:00,629.57,630.29,629.45,630.29,7096.0,629.57,630.29,629.45,630.29,7096.0
2021-08-09 13:40:00,630.39,630.46,630.0,630.11,10880.0,630.39,630.46,630.0,630.11,10880.0
2021-08-09 13:50:00,630.13,630.28,629.63,629.87,5698.0,630.13,630.28,629.63,629.87,5698.0
2021-08-09 14:00:00,629.78,630.76,629.78,630.76,8256.0,629.78,630.76,629.78,630.76,8256.0
2021-08-09 14:10:00,630.76,631.11,630.42,631.05,8899.0,630.76,631.11,630.42,631.05,8899.0
2021-08-09 14:20:00,631.26,631.3,630.48,631.03,6699.0,631.26,631.3,630.48,631.03,6699.0
2021-08-09 14:30:00,631.21,631.82,631.13,631.32,6692.0,631.21,631.82,631.13,631.32,6692.0
2021-08-09 14:40:00,631.4,631.49,630.84,631.13,10413.0,631.4,631.49,630.84,631.13,10413.0
2021-08-09 14:50:00,631.15,631.37,630.88,631.2,6491.0,631.15,631.37,630.88,631.2,6491.0
2021-08-09 15:00:00,631.26,631.39,630.87,631.06,10580.0,631.26,631.39,630.87,631.06,10580.0
2021-08-09 15:10:00,630.96,631.19,630.55,630.73,7378.0,630.96,631.19,630.55,630.73,7378.0
2021-08-09 15:20:00,630.71,630.73,630.26,630.53,6361.0,630.71,630.73,630.26,630.53,6361.0
2021-08-09 15:30:00,630.52,630.72,630.16,630.72,9982.0,630.52,630.72,630.16,630.72,9982.0
2021-08-09 15:40:00,630.77,630.84,630.17,630.39,13033.0,630.77,630.84,630.17,630.39,13033.0
2021-08-09 15:50:00,630.35,630.5,629.16,629.21,59242.0,630.35,630.5,629.16,629.21,59242.0
2021-08-10 09:30:00,630.48,631.85,628.63,629.24,35208.0,630.48,631.85,628.63,629.24,35208.0
2021-08-10 09:40:00,629.49,633.3,629.02,632.34,16092.0,629.49,633.3,629.02,632.34,16092.0
2021-08-10 09:50:00,632.25,632.44,629.93,631.36,12498.0,632.25,632.44,629.93,631.36,12498.0
2021-08-10 10:00:00,631.04,631.84,630.02,630.41,12817.0,631.04,631.84,630.02,630.41,12817.0
2021-08-10 10:10:00,630.13,630.99,629.42,629.5,6867.0,630.13,630.99,629.42,629.5,6867.0
2021-08-10 10:20:00,629.7,630.08,628.43,628.43,6250.0,629.7,630.08,628.43,628.43,6250.0
2021-08-10 10:30:00,628.24,628.32,625.78,626.39,29918.0,628.24,628.32,625.78,626.39,29918.0
2021-08-10 10:40:00,626.44,626.44,623.5,625.49,26089.0,626.44,626.44,623.5,625.49,26089.0
2021-08-10 10:50:00,625.38,625.38,623.89,624.68,26312.0,625.38,625.38,623.89,624.68,26312.0
2021-08-10 11:00:00,624.65,624.65,623.18,623.26,14576.0,624.65,624.65,623.18,623.26,14576.0
2021-08-10 11:10:00,623.59,623.99,621.92,622.38,15619.0,623.59,623.99,621.92,622.38,15619.0
2021-08-10 11:20:00,622.54,624.57,622.34,623.64,11630.0,622.54,624.57,622.34,623.64,11630.0
2021-08-10 11:30:00,624.01,625.59,623.98,625.27,12563.0,624.01,625.59,623.98,625.27,12563.0
2021-08-10 11:40:00,625.32,625.48,624.35,625.11,11755.0,625.32,625.48,624.35,625.11,11755.0
2021-08-10 11:50:00,625.12,625.28,624.34,624.45,9715.0,625.12,625.28,624.34,624.45,9715.0
2021-08-10 12:00:00,624.64,626.11,624.64,625.71,10472.0,624.64,626.11,624.64,625.71,10472.0
2021-08-10 12:10:00,625.72,626.33,625.28,626.33,9434.0,625.72,626.33,625.28,626.33,9434.0
2021-08-10 12:20:00,626.65,626.69,626.02,626.11,9858.0,626.65,626.69,626.02,626.11,9858.0
2021-08-10 12:30:00,626.0,626.06,624.95,625.17,11716.0,626.0,626.06,624.95,625.17,11716.0
2021-08-10 12:40:00,625.18,625.34,624.94,625.03,5112.0,625.18,625.34,624.94,625.03,5112.0
2021-08-10 12:50:00,625.06,625.1,624.25,624.47,5659.0,625.06,625.1,624.25,624.47,5659.0
2021-08-10 13:00:00,624.1,624.51,623.24,623.34,4364.0,624.1,624.51,623.24,623.34,4364.0
2021-08-10 13:10:00,623.25,623.26,622.48,622.78,6012.0,623.25,623.26,622.48,622.78,6012.0
2021-08-10 13:20:00,622.74,622.74,621.26,621.62,10208.0,622.74,622.74,621.26,621.62,10208.0
2021-08-10 13:30:00,621.54,621.6,620.89,621.36,10845.0,621.54,621.6,620.89,621.36,10845.0
2021-08-10 13:40:00,621.38,622.27,621.28,622.27,9627.0,621.38,622.27,621.28,622.27,9627.0
2021-08-10 13:50:00,622.09,622.66,621.99,622.13,6730.0,622.09,622.66,621.99,622.13,6730.0
2021-08-10 14:00:00,622.05,622.31,620.8,621.07,9170.0,622.05,622.31,620.8,621.07,9170.0
2021-08-10 14:10:00,621.2,621.49,620.71,621.01,15085.0,621.2,621.49,620.71,621.01,15085.0
2021-08-10 14:20:00,620.92,621.91,620.61,621.86,7457.0,620.92,621.91,620.61,621.86,7457.0
2021-08-10 14:30:00,621.87,622.28,621.51,622.15,11780.0,621.87,622.28,621.51,622.15,11780.0
2021-08-10 14:40:00,622.21,622.69,622.07,622.68,4875.0,622.21,622.69,622.07,622.68,4875.0
2021-08-10 14:50:00,622.55,622.65,622.15,622.37,7960.0,622.55,622.65,622.15,622.37,7960.0
2021-08-10 15:00:00,622.42,622.52,621.71,621.79,8956.0,622.42,622.52,621.71,621.79,8956.0
2021-08-10 15:10:00,621.66,621.91,621.21,621.37,14792.0,621.66,621.91,621.21,621.37,14792.0
2021-08-10 15:20:00,621.3,621.56,621.02,621.36,10943.0,621.3,621.56,621.02,621.36,10943.0
2021-08-10 15:30:00,621.38,621.49,621.02,621.02,14986.0,621.38,621.49,621.02,621.02,14986.0
2021-08-10 15:40:00,621.02,621.29,620.6,620.97,20484.0,621.02,621.29,620.6,620.97,20484.0
2021-08-10 15:50:00,621.04,622.11,620.72,621.74,102969.0,621.04,622.11,620.72,621.74,102969.0
2021-08-11 09:30:00,623.76,627.42,622.13,624.94,43146.0,623.76,627.42,622.13,624.94,43146.0
2021-08-11 09:40:00,625.2,625.81,622.43,623.34,13426.0,625.2,625.81,622.43,623.34,13426.0
2021-08-11 09:50:00,623.29,626.1,622.99,625.57,17046.0,623.29,626.1,622.99,625.57,17046.0
2021-08-11 10:00:00,625.31,626.18,624.58,624.65,10897.0,625.31,626.18,624.58,624.65,10897.0
2021-08-11 10:10:00,624.65,625.17,623.15,623.68,14134.0,624.65,625.17,623.15,623.68,14134.0
2021-08-11 10:20:00,623.78,624.87,623.51,624.17,10464.0,623.78,624.87,623.51,624.17,10464.0
2021-08-11 10:30:00,623.9,625.19,623.51,624.37,10534.0,623.9,625.19,623.51,624.37,10534.0
2021-08-11 10:40:00,623.92,625.01,623.44,623.97,9521.0,623.92,625.01,623.44,623.97,9521.0
2021-08-11 10:50:00,624.15,624.38,623.07,623.13,7818.0,624.15,624.38,623.07,623.13,7818.0
2021-08-11 11:00:00,623.03,623.12,621.65,622.1,12284.0,623.03,623.12,621.65,622.1,12284.0
2021-08-11 11:10:00,622.31,623.15,621.76,622.58,15510.0,622.31,623.15,621.76,622.58,15510.0
2021-08-11 11:20:00,622.5,623.85,622.48,623.53,9178.0,622.5,623.85,622.48,623.53,9178.0
2021-08-11 11:30:00,623.55,624.46,622.96,624.46,16344.0,623.55,624.46,622.96,624.46,16344.0
2021-08-11 11:40:00,624.19,624.4,622.39,622.63,11134.0,624.19,624.4,622.39,622.63,11134.0
2021-08-11 11:50:00,622.86,624.1,622.35,623.86,9589.0,622.86,624.1,622.35,623.86,9589.0
2021-08-11 12:00:00,623.85,625.64,623.51,624.93,11845.0,623.85,625.64,623.51,624.93,11845.0
2021-08-11 12:10:00,624.93,624.93,623.96,624.54,6549.0,624.93,624.93,623.96,624.54,6549.0
2021-08-11 12:20:00,624.4,625.17,623.99,624.88,8543.0,624.4,625.17,623.99,624.88,8543.0
2021-08-11 12:30:00,624.81,625.25,624.62,625.16,9082.0,624.81,625.25,624.62,625.16,9082.0
2021-08-11 12:40:00,625.06,625.25,624.85,625.02,6431.0,625.06,625.25,624.85,625.02,6431.0
2021-08-11 12:50:00,625.06,625.06,623.89,624.46,7605.0,625.06,625.06,623.89,624.46,7605.0
2021-08-11 13:00:00,624.38,625.8,624.16,624.92,8076.0,624.38,625.8,624.16,624.92,8076.0
2021-08-11 13:10:00,625.0,625.3,624.65,624.92,11777.0,625.0,625.3,624.65,624.92,11777.0
2021-08-11 13:20:00,624.76,626.88,624.76,626.85,25435.0,624.76,626.88,624.76,626.85,25435.0
2021-08-11 13:30:00,626.85,626.94,624.9,625.14,28559.0,626.85,626.94,624.9,625.14,28559.0
2021-08-11 13:40:00,624.95,625.95,624.15,625.14,34972.0,624.95,625.95,624.15,625.14,34972.0
2021-08-11 13:50:00,624.91,625.86,624.67,625.5,17848.0,624.91,625.86,624.67,625.5,17848.0
2021-08-11 14:00:00,625.57,626.68,625.4,626.48,8915.0,625.57,626.68,625.4,626.48,8915.0
2021-08-11 14:10:00,626.46,626.59,625.59,625.85,10699.0,626.46,626.59,625.59,625.85,10699.0
2021-08-11 14:20:00,625.9,626.15,625.3,626.01,11032.0,625.9,626.15,625.3,626.01,11032.0
2021-08-11 14:30:00,626.04,626.43,625.74,625.98,13714.0,626.04,626.43,625.74,625.98,13714.0
2021-08-11 14:40:00,625.92,626.4,625.81,626.24,6685.0,625.92,626.4,625.81,626.24,6685.0
2021-08-11 14:50:00,626.16,626.35,625.43,625.47,6956.0,626.16,626.35,625.43,625.47,6956.0
2021-08-11 15:00:00,625.56,625.78,625.23,625.53,6366.0,625.56,625.78,625.23,625.53,6366.0
2021-08-11 15:10:00,625.48,625.62,624.91,625.05,5896.0,625.48,625.62,624.91,625.05,5896.0
2021-08-11 15:20:00,625.13,626.17,625.09,625.78,12147.0,625.13,626.17,625.09,625.78,12147.0
2021-08-11 15:30:00,625.83,626.29,625.41,625.64,13363.0,625.83,626.29,625.41,625.64,13363.0
2021-08-11 15:40:00,625.66,626.16,625.15,625.82,24183.0,625.66,626.16,625.15,625.82,24183.0
2021-08-11 15:50:00,625.75,626.46,625.26,626.13,84817.0,625.75,626.46,625.26,626.13,84817.0
2021-08-12 09:30:00,626.0,626.99,624.04,626.07,105471.0,626.0,626.99,624.04,626.07,105471.0
2021-08-12 09:40:00,626.06,628.49,625.0,628.22,14388.0,626.06,628.49,625.0,628.22,14388.0
2021-08-12 09:50:00,627.37,628.8,626.93,628.31,18252.0,627.37,628.8,626.93,628.31,18252.0
2021-08-12 10:00:00,627.93,627.94,626.44,627.76,10084.0,627.93,627.94,626.44,627.76,10084.0
2021-08-12 10:10:00,628.0,630.36,627.86,630.36,5729.0,628.0,630.36,627.86,630.36,5729.0
2021-08-12 10:20:00,630.66,631.82,629.86,631.57,16607.0,630.66,631.82,629.86,631.57,16607.0
2021-08-12 10:30:00,631.66,634.17,631.65,633.94,18352.0,631.66,634.17,631.65,633.94,18352.0
2021-08-12 10:40:00,634.48,635.22,633.97,634.27,23336.0,634.48,635.22,633.97,634.27,23336.0
2021-08-12 10:50:00,634.97,636.64,634.83,636.26,10504.0,634.97,636.64,634.83,636.26,10504.0
2021-08-12 11:00:00,636.45,636.45,635.11,635.29,14886.0,636.45,636.45,635.11,635.29,14886.0
2021-08-12 11:10:00,635.32,636.12,634.63,635.87,13185.0,635.32,636.12,634.63,635.87,13185.0
2021-08-12 11:20:00,636.02,636.02,634.2,634.21,7081.0,636.02,636.02,634.2,634.21,7081.0
2021-08-12 11:30:00,634.32,635.52,634.26,634.93,5413.0,634.32,635.52,634.26,634.93,5413.0
2021-08-12 11:40:00,634.8,635.28,634.42,634.99,4337.0,634.8,635.28,634.42,634.99,4337.0
2021-08-12 11:50:00,635.05,636.57,635.05,635.2,8721.0,635.05,636.57,635.05,635.2,8721.0
2021-08-12 12:00:00,635.16,635.16,633.86,634.49,4667.0,635.16,635.16,633.86,634.49,4667.0
2021-08-12 12:10:00,634.49,635.22,634.03,634.36,11956.0,634.49,635.22,634.03,634.36,11956.0
2021-08-12 12:20:00,634.03,634.47,633.8,634.26,4012.0,634.03,634.47,633.8,634.26,4012.0
2021-08-12 12:30:00,634.24,634.96,634.15,634.75,3201.0,634.24,634.96,634.15,634.75,3201.0
2021-08-12 12:40:00,634.61,634.93,634.0,634.89,4706.0,634.61,634.93,634.0,634.89,4706.0
2021-08-12 12:50:00,634.76,635.86,634.76,635.65,8383.0,634.76,635.86,634.76,635.65,8383.0
2021-08-12 13:00:00,635.59,635.88,634.7,635.88,6752.0,635.59,635.88,634.7,635.88,6752.0
2021-08-12 13:10:00,635.86,635.86,634.74,634.77,14781.0,635.86,635.86,634.74,634.77,14781.0
2021-08-12 13:20:00,634.84,635.14,634.46,634.73,10023.0,634.84,635.14,634.46,634.73,10023.0
2021-08-12 13:30:00,634.71,635.31,634.67,634.75,5103.0,634.71,635.31,634.67,634.75,5103.0
2021-08-12 13:40:00,634.9,634.9,634.29,634.47,1623.0,634.9,634.9,634.29,634.47,1623.0
2021-08-12 13:50:00,634.36,634.69,633.81,634.04,8957.0,634.36,634.69,633.81,634.04,8957.0
2021-08-12 14:00:00,634.1,634.34,633.73,633.75,6667.0,634.1,634.34,633.73,633.75,6667.0
2021-08-12 14:10:00,633.87,634.39,633.62,634.24,2877.0,633.87,634.39,633.62,634.24,2877.0
2021-08-12 14:20:00,634.14,634.33,633.69,634.01,2934.0,634.14,634.33,633.69,634.01,2934.0
2021-08-12 14:30:00,634.09,634.54,634.03,634.03,3052.0,634.09,634.54,634.03,634.03,3052.0
2021-08-12 14:40:00,634.3,634.3,634.01,634.12,14236.0,634.3,634.3,634.01,634.12,14236.0
2021-08-12 14:50:00,634.26,634.3,634.01,634.09,12768.0,634.26,634.3,634.01,634.09,12768.0
2021-08-12 15:00:00,634.07,634.3,634.07,634.25,6376.0,634.07,634.3,634.07,634.25,6376.0
2021-08-12 15:10:00,634.25,634.3,634.03,634.06,4233.0,634.25,634.3,634.03,634.06,4233.0
2021-08-12 15:20:00,634.21,634.3,633.92,634.21,4115.0,634.21,634.3,633.92,634.21,4115.0
2021-08-12 15:30:00,634.23,634.3,633.68,634.22,8103.0,634.23,634.3,633.68,634.22,8103.0
2021-08-12 15:40:00,634.24,634.3,633.89,634.14,18053.0,634.24,634.3,633.89,634.14,18053.0
2021-08-12 15:50:00,634.13,634.75,633.47,634.27,62196.0,634.13,634.75,633.47,634.27,62196.0
2021-08-13 09:30:00,634.49,636.42,632.35,633.29,31168.0,634.49,636.42,632.35,633.29,31168.0
2021-08-13 09:40:00,633.18,636.08,632.53,636.08,11416.0,633.18,636.08,632.53,636.08,11416.0
2021-08-13 09:50:00,636.28,636.57,635.25,636.05,6220.0,636.28,636.57,635.25,636.05,6220.0
2021-08-13 10:00:00,636.12,637.46,635.74,636.91,18230.0,636.12,637.46,635.74,636.91,18230.0
2021-08-13 10:10:00,636.8,638.19,635.89,638.19,9667.0,636.8,638.19,635.89,638.19,9667.0
2021-08-13 10:20:00,638.12,638.43,636.15,636.15,17448.0,638.12,638.43,636.15,636.15,17448.0
2021-08-13 10:30:00,636.39,636.62,635.35,636.28,15860.0,636.39,636.62,635.35,636.28,15860.0
2021-08-13 10:40:00,636.07,636.53,635.49,636.53,7634.0,636.07,636.53,635.49,636.53,7634.0
2021-08-13 10:50:00,636.5,636.64,635.55,636.36,7532.0,636.5,636.64,635.55,636.36,7532.0
2021-08-13 11:00:00,636.34,636.75,635.81,635.87,6116.0,636.34,636.75,635.81,635.87,6116.0
2021-08-13 11:10:00,636.0,636.21,635.36,635.5,4786.0,636.0,636.21,635.36,635.5,4786.0
2021-08-13 11:20:00,635.32,636.25,634.88,636.25,9464.0,635.32,636.25,634.88,636.25,9464.0
2021-08-13 11:30:00,636.06,636.06,635.48,635.89,4698.0,636.06,636.06,635.48,635.89,4698.0
2021-08-13 11:40:00,635.58,636.18,635.58,635.81,3717.0,635.58,636.18,635.58,635.81,3717.0
2021-08-13 11:50:00,635.67,635.97,635.27,635.66,4939.0,635.67,635.97,635.27,635.66,4939.0
2021-08-13 12:00:00,635.62,636.13,635.51,635.8,5950.0,635.62,636.13,635.51,635.8,5950.0
2021-08-13 12:10:00,635.94,636.35,635.87,635.95,3520.0,635.94,636.35,635.87,635.95,3520.0
2021-08-13 12:20:00,636.07,636.4,635.94,636.17,2603.0,636.07,636.4,635.94,636.17,2603.0
2021-08-13 12:30:00,635.9,636.04,635.17,635.17,3200.0,635.9,636.04,635.17,635.17,3200.0
2021-08-13 12:40:00,635.17,635.17,634.58,634.9,8727.0,635.17,635.17,634.58,634.9,8727.0
2021-08-13 12:50:00,634.96,635.95,634.9,635.92,6906.0,634.96,635.95,634.9,635.92,6906.0
2021-08-13 13:00:00,635.77,635.77,635.29,635.72,1870.0,635.77,635.77,635.29,635.72,1870.0
2021-08-13 13:10:00,635.65,635.75,635.45,635.51,2819.0,635.65,635.75,635.45,635.51,2819.0
2021-08-13 13:20:00,635.86,635.87,635.51,635.61,2741.0,635.86,635.87,635.51,635.61,2741.0
2021-08-13 13:30:00,635.76,636.09,635.52,636.09,5445.0,635.76,636.09,635.52,636.09,5445.0
2021-08-13 13:40:00,636.14,636.14,635.72,636.03,5201.0,636.14,636.14,635.72,636.03,5201.0
2021-08-13 13:50:00,636.04,636.25,635.74,636.24,3608.0,636.04,636.25,635.74,636.24,3608.0
2021-08-13 14:00:00,636.05,636.28,635.83,635.89,3930.0,636.05,636.28,635.83,635.89,3930.0
2021-08-13 14:10:00,635.87,636.08,635.66,635.89,2894.0,635.87,636.08,635.66,635.89,2894.0
2021-08-13 14:20:00,635.9,635.99,635.58,635.66,3664.0,635.9,635.99,635.58,635.66,3664.0
2021-08-13 14:30:00,635.58,635.93,635.47,635.66,5485.0,635.58,635.93,635.47,635.66,5485.0
2021-08-13 14:40:00,635.55,636.59,635.55,636.5,3217.0,635.55,636.59,635.55,636.5,3217.0
2021-08-13 14:50:00,636.59,636.81,636.28,636.74,4246.0,636.59,636.81,636.28,636.74,4246.0
2021-08-13 15:00:00,636.66,637.13,636.65,637.07,3382.0,636.66,637.13,636.65,637.07,3382.0
2021-08-13 15:10:00,637.2,637.5,636.72,636.73,6592.0,637.2,637.5,636.72,636.73,6592.0
2021-08-13 15:20:00,636.84,637.35,636.74,637.09,7893.0,636.84,637.35,636.74,637.09,7893.0
2021-08-13 15:30:00,637.2,637.85,636.83,637.79,10741.0,637.2,637.85,636.83,637.79,10741.0
2021-08-13 15:40:00,637.7,637.7,637.06,637.49,9460.0,637.7,637.7,637.06,637.49,9460.0
2021-08-13 15:50:00,637.61,638.15,636.85,637.2,56619.0,637.61,638.15,636.85,637.2,56619.0
2021-08-16 09:30:00,637.03,637.14,635.0,636.45,51949.0,637.03,637.14,635.0,636.45,51949.0
2021-08-16 09:40:00,636.24,638.02,634.63,634.87,36932.0,636.24,638.02,634.63,634.87,36932.0
2021-08-16 09:50:00,634.74,635.09,631.58,632.43,29369.0,634.74,635.09,631.58,632.43,29369.0
2021-08-16 10:00:00,632.43,633.52,631.06,631.49,15012.0,632.43,633.52,631.06,631.49,15012.0
2021-08-16 10:10:00,631.39,631.53,628.18,629.08,63236.0,631.39,631.53,628.18,629.08,63236.0
2021-08-16 10:20:00,629.08,631.66,628.77,631.58,14089.0,629.08,631.66,628.77,631.58,14089.0
2021-08-16 10:30:00,630.65,631.89,629.83,630.55,9314.0,630.65,631.89,629.83,630.55,9314.0
2021-08-16 10:40:00,630.55,631.0,629.2,631.0,8688.0,630.55,631.0,629.2,631.0,8688.0
2021-08-16 10:50:00,630.96,630.96,628.52,628.71,14139.0,630.96,630.96,628.52,628.71,14139.0
2021-08-16 11:00:00,628.96,630.3,628.93,629.54,10191.0,628.96,630.3,628.93,629.54,10191.0
2021-08-16 11:10:00,629.6,630.41,629.03,630.15,8683.0,629.6,630.41,629.03,630.15,8683.0
2021-08-16 11:20:00,630.06,630.53,629.51,630.31,5358.0,630.06,630.53,629.51,630.31,5358.0
2021-08-16 11:30:00,630.26,631.8,630.26,631.68,10060.0,630.26,631.8,630.26,631.68,10060.0
2021-08-16 11:40:00,631.95,633.1,631.95,633.02,8954.0,631.95,633.1,631.95,633.02,8954.0
2021-08-16 11:50:00,633.16,633.16,632.42,632.53,5228.0,633.16,633.16,632.42,632.53,5228.0
2021-08-16 12:00:00,632.68,633.25,632.24,633.23,4106.0,632.68,633.25,632.24,633.23,4106.0
2021-08-16 12:10:00,633.16,634.09,633.16,633.89,5256.0,633.16,634.09,633.16,633.89,5256.0
2021-08-16 12:20:00,634.0,634.29,633.93,634.16,6221.0,634.0,634.29,633.93,634.16,6221.0
2021-08-16 12:30:00,633.99,634.09,633.59,633.59,3311.0,633.99,634.09,633.59,633.59,3311.0
2021-08-16 12:40:00,633.3,633.68,632.74,633.6,6554.0,633.3,633.68,632.74,633.6,6554.0
2021-08-16 12:50:00,633.68,634.28,633.58,633.94,4557.0,633.68,634.28,633.58,633.94,4557.0
2021-08-16 13:00:00,634.21,634.59,634.07,634.28,4817.0,634.21,634.59,634.07,634.28,4817.0
2021-08-16 13:10:00,634.25,634.31,633.93,634.06,4106.0,634.25,634.31,633.93,634.06,4106.0
2021-08-16 13:20:00,634.09,635.19,633.85,634.78,4409.0,634.09,635.19,633.85,634.78,4409.0
2021-08-16 13:30:00,634.96,635.74,634.72,635.63,3964.0,634.96,635.74,634.72,635.63,3964.0
2021-08-16 13:40:00,635.52,635.68,635.15,635.31,2303.0,635.52,635.68,635.15,635.31,2303.0
2021-08-16 13:50:00,635.55,635.55,634.6,634.61,7161.0,635.55,635.55,634.6,634.61,7161.0
2021-08-16 14:00:00,634.63,635.65,634.36,635.64,6089.0,634.63,635.65,634.36,635.64,6089.0
2021-08-16 14:10:00,635.5,636.26,635.5,636.02,4009.0,635.5,636.26,635.5,636.02,4009.0
2021-08-16 14:20:00,636.18,636.39,635.43,635.66,4734.0,636.18,636.39,635.43,635.66,4734.0
2021-08-16 14:30:00,635.66,636.2,635.46,635.51,4042.0,635.66,636.2,635.46,635.51,4042.0
2021-08-16 14:40:00,635.51,636.06,635.42,635.81,4874.0,635.51,636.06,635.42,635.81,4874.0
2021-08-16 14:50:00,636.01,636.09,635.3,635.37,4332.0,636.01,636.09,635.3,635.37,4332.0
2021-08-16 15:00:00,635.37,635.69,635.28,635.57,5399.0,635.37,635.69,635.28,635.57,5399.0
2021-08-16 15:10:00,635.63,636.49,635.63,636.4,7837.0,635.63,636.49,635.63,636.4,7837.0
2021-08-16 15:20:00,636.33,636.93,636.31,636.73,5370.0,636.33,636.93,636.31,636.73,5370.0
2021-08-16 15:30:00,636.8,636.8,636.2,636.3,15261.0,636.8,636.8,636.2,636.3,15261.0
2021-08-16 15:40:00,636.33,636.6,636.02,636.04,17937.0,636.33,636.6,636.02,636.04,17937.0
2021-08-16 15:50:00,636.18,637.4,636.04,637.16,70357.0,636.18,637.4,636.04,637.16,70357.0
2021-08-17 09:30:00,635.81,638.14,632.34,633.63,52758.0,635.81,638.14,632.34,633.63,52758.0
2021-08-17 09:40:00,633.63,635.97,632.73,634.3,19143.0,633.63,635.97,632.73,634.3,19143.0
2021-08-17 09:50:00,633.83,633.83,630.78,632.42,12832.0,633.83,633.83,630.78,632.42,12832.0
2021-08-17 10:00:00,632.11,633.27,630.52,632.76,13824.0,632.11,633.27,630.52,632.76,13824.0
2021-08-17 10:10:00,632.46,632.46,631.21,631.44,8998.0,632.46,632.46,631.21,631.44,8998.0
2021-08-17 10:20:00,631.51,632.71,630.22,632.5,8610.0,631.51,632.71,630.22,632.5,8610.0
2021-08-17 10:30:00,632.19,633.04,631.27,632.28,12842.0,632.19,633.04,631.27,632.28,12842.0
2021-08-17 10:40:00,631.82,634.42,631.82,634.42,12301.0,631.82,634.42,631.82,634.42,12301.0
2021-08-17 10:50:00,634.46,634.85,632.99,633.0,16934.0,634.46,634.85,632.99,633.0,16934.0
2021-08-17 11:00:00,633.17,633.17,631.7,631.84,12333.0,633.17,633.17,631.7,631.84,12333.0
2021-08-17 11:10:00,631.71,632.92,631.4,632.45,9118.0,631.71,632.92,631.4,632.45,9118.0
2021-08-17 11:20:00,632.81,633.33,631.94,632.62,19170.0,632.81,633.33,631.94,632.62,19170.0
2021-08-17 11:30:00,632.73,633.71,632.56,632.9,9691.0,632.73,633.71,632.56,632.9,9691.0
2021-08-17 11:40:00,632.92,633.37,632.18,633.37,12632.0,632.92,633.37,632.18,633.37,12632.0
2021-08-17 11:50:00,633.46,633.6,631.14,631.32,10541.0,633.46,633.6,631.14,631.32,10541.0
2021-08-17 12:00:00,631.06,632.51,630.85,631.96,8081.0,631.06,632.51,630.85,631.96,8081.0
2021-08-17 12:10:00,631.78,632.57,631.1,632.16,7727.0,631.78,632.57,631.1,632.16,7727.0
2021-08-17 12:20:00,632.49,634.39,632.4,634.17,5260.0,632.49,634.39,632.4,634.17,5260.0
2021-08-17 12:30:00,634.25,634.26,633.19,633.54,7143.0,634.25,634.26,633.19,633.54,7143.0
2021-08-17 12:40:00,633.46,633.94,632.73,633.4,12241.0,633.46,633.94,632.73,633.4,12241.0
2021-08-17 12:50:00,633.05,634.11,632.86,632.96,10567.0,633.05,634.11,632.86,632.96,10567.0
2021-08-17 13:00:00,633.06,634.37,632.92,634.37,7417.0,633.06,634.37,632.92,634.37,7417.0
2021-08-17 13:10:00,634.25,634.26,632.92,632.92,18205.0,634.25,634.26,632.92,632.92,18205.0
2021-08-17 13:20:00,633.25,634.44,633.0,634.43,5991.0,633.25,634.44,633.0,634.43,5991.0
2021-08-17 13:30:00,634.3,634.44,632.87,633.05,8196.0,634.3,634.44,632.87,633.05,8196.0
2021-08-17 13:40:00,633.23,633.23,632.22,632.42,8290.0,633.23,633.23,632.22,632.42,8290.0
2021-08-17 13:50:00,632.57,633.49,632.31,633.49,6186.0,632.57,633.49,632.31,633.49,6186.0
2021-08-17 14:00:00,633.62,634.66,633.62,634.5,6793.0,633.62,634.66,633.62,634.5,6793.0
2021-08-17 14:10:00,634.44,635.03,634.27,634.58,9620.0,634.44,635.03,634.27,634.58,9620.0
2021-08-17 14:20:00,634.43,634.82,633.91,634.44,5660.0,634.43,634.82,633.91,634.44,5660.0
2021-08-17 14:30:00,634.51,634.89,633.32,633.41,10666.0,634.51,634.89,633.32,633.41,10666.0
2021-08-17 14:40:00,633.38,634.67,633.29,634.53,8875.0,633.38,634.67,633.29,634.53,8875.0
2021-08-17 14:50:00,634.41,635.31,633.99,635.18,10470.0,634.41,635.31,633.99,635.18,10470.0
2021-08-17 15:00:00,635.37,635.45,634.76,635.19,8126.0,635.37,635.45,634.76,635.19,8126.0
2021-08-17 15:10:00,635.3,635.3,634.24,634.59,9995.0,635.3,635.3,634.24,634.59,9995.0
2021-08-17 15:20:00,634.79,634.99,633.29,633.46,12836.0,634.79,634.99,633.29,633.46,12836.0
2021-08-17 15:30:00,633.5,634.35,633.5,633.94,8182.0,633.5,634.35,633.5,633.94,8182.0
2021-08-17 15:40:00,633.75,634.04,633.23,633.8,14199.0,633.75,634.04,633.23,633.8,14199.0
2021-08-17 15:50:00,634.61,635.4,634.01,635.04,71999.0,634.61,635.4,634.01,635.04,71999.0
2021-08-18 09:30:00,632.8,635.14,631.46,635.0,47143.0,632.8,635.14,631.46,635.0,47143.0
2021-08-18 09:40:00,634.89,636.18,634.28,634.92,19244.0,634.89,636.18,634.28,634.92,19244.0
2021-08-18 09:50:00,634.78,637.14,634.67,635.08,21196.0,634.78,637.14,634.67,635.08,21196.0
2021-08-18 10:00:00,634.89,635.46,633.08,634.01,18379.0,634.89,635.46,633.08,634.01,18379.0
2021-08-18 10:10:00,634.23,635.11,633.7,634.95,16983.0,634.23,635.11,633.7,634.95,16983.0
2021-08-18 10:20:00,634.88,634.94,633.78,634.38,14771.0,634.88,634.94,633.78,634.38,14771.0
2021-08-18 10:30:00,634.52,634.89,633.52,633.58,6715.0,634.52,634.89,633.52,633.58,6715.0
2021-08-18 10:40:00,633.43,633.8,632.42,633.38,5941.0,633.43,633.8,632.42,633.38,5941.0
2021-08-18 10:50:00,633.5,634.23,632.79,633.56,8378.0,633.5,634.23,632.79,633.56,8378.0
2021-08-18 11:00:00,633.46,633.46,632.58,632.72,7238.0,633.46,633.46,632.58,632.72,7238.0
2021-08-18 11:10:00,632.8,632.89,631.8,632.46,7961.0,632.8,632.89,631.8,632.46,7961.0
2021-08-18 11:20:00,632.53,632.58,631.64,631.81,11800.0,632.53,632.58,631.64,631.81,11800.0
2021-08-18 11:30:00,631.75,631.85,630.78,631.41,6045.0,631.75,631.85,630.78,631.41,6045.0
2021-08-18 11:40:00,631.13,632.86,631.13,632.57,7936.0,631.13,632.86,631.13,632.57,7936.0
2021-08-18 11:50:00,632.65,632.67,632.05,632.21,10939.0,632.65,632.67,632.05,632.21,10939.0
2021-08-18 12:00:00,631.98,632.87,631.89,632.87,4565.0,631.98,632.87,631.89,632.87,4565.0
2021-08-18 12:10:00,632.79,633.5,632.79,633.38,6817.0,632.79,633.5,632.79,633.38,6817.0
2021-08-18 12:20:00,633.38,633.41,632.1,632.12,7595.0,633.38,633.41,632.1,632.12,7595.0
2021-08-18 12:30:00,632.21,632.52,632.02,632.2,5264.0,632.21,632.52,632.02,632.2,5264.0
2021-08-18 12:40:00,632.35,632.35,631.24,631.43,7254.0,632.35,632.35,631.24,631.43,7254.0
2021-08-18 12:50:00,631.32,631.44,631.06,631.23,7139.0,631.32,631.44,631.06,631.23,7139.0
2021-08-18 13:00:00,631.22,631.72,631.0,631.29,5126.0,631.22,631.72,631.0,631.29,5126.0
2021-08-18 13:10:00,631.3,632.13,631.3,631.48,6534.0,631.3,632.13,631.3,631.48,6534.0
2021-08-18 13:20:00,631.45,631.75,631.29,631.75,4836.0,631.45,631.75,631.29,631.75,4836.0
2021-08-18 13:30:00,631.35,631.58,630.89,631.08,6315.0,631.35,631.58,630.89,631.08,6315.0
2021-08-18 13:40:00,631.13,631.84,630.97,631.38,3746.0,631.13,631.84,630.97,631.38,3746.0
2021-08-18 13:50:00,631.46,631.98,631.39,631.68,4886.0,631.46,631.98,631.39,631.68,4886.0
2021-08-18 14:00:00,631.66,633.44,631.65,632.28,7561.0,631.66,633.44,631.65,632.28,7561.0
2021-08-18 14:10:00,632.4,632.4,629.21,630.57,18914.0,632.4,632.4,629.21,630.57,18914.0
2021-08-18 14:20:00,630.51,632.28,630.46,631.63,14819.0,630.51,632.28,630.46,631.63,14819.0
2021-08-18 14:30:00,631.71,632.67,631.67,631.88,19368.0,631.71,632.67,631.67,631.88,19368.0
2021-08-18 14:40:00,631.76,631.84,631.02,631.26,15099.0,631.76,631.84,631.02,631.26,15099.0
2021-08-18 14:50:00,631.24,631.85,630.96,631.57,6456.0,631.24,631.85,630.96,631.57,6456.0
2021-08-18 15:00:00,631.57,631.65,630.51,630.51,9644.0,631.57,631.65,630.51,630.51,9644.0
2021-08-18 15:10:00,630.43,631.41,630.3,630.99,11841.0,630.43,631.41,630.3,630.99,11841.0
2021-08-18 15:20:00,630.87,631.14,630.31,630.45,11230.0,630.87,631.14,630.31,630.45,11230.0
2021-08-18 15:30:00,630.2,630.26,628.91,629.71,13767.0,630.2,630.26,628.91,629.71,13767.0
2021-08-18 15:40:00,629.62,630.0,627.89,627.98,19904.0,629.62,630.0,627.89,627.98,19904.0
2021-08-18 15:50:00,628.07,628.48,626.05,626.69,103576.0,628.07,628.48,626.05,626.69,103576.0
2021-08-19 09:30:00,624.88,629.46,623.63,628.07,57770.0,624.88,629.46,623.63,628.07,57770.0
2021-08-19 09:40:00,628.3,630.5,627.87,628.13,20617.0,628.3,630.5,627.87,628.13,20617.0
2021-08-19 09:50:00,628.21,629.34,626.35,628.0,24984.0,628.21,629.34,626.35,628.0,24984.0
2021-08-19 10:00:00,627.97,630.53,627.97,630.07,12672.0,627.97,630.53,627.97,630.07,12672.0
2021-08-19 10:10:00,630.02,631.26,629.43,630.42,13277.0,630.02,631.26,629.43,630.42,13277.0
2021-08-19 10:20:00,630.43,631.16,630.15,630.76,12326.0,630.43,631.16,630.15,630.76,12326.0
2021-08-19 10:30:00,630.78,631.1,629.05,629.34,11014.0,630.78,631.1,629.05,629.34,11014.0
2021-08-19 10:40:00,629.5,630.13,628.81,629.16,10892.0,629.5,630.13,628.81,629.16,10892.0
2021-08-19 10:50:00,629.32,632.65,629.12,632.49,20853.0,629.32,632.65,629.12,632.49,20853.0
2021-08-19 11:00:00,632.78,633.62,632.08,632.09,19224.0,632.78,633.62,632.08,632.09,19224.0
2021-08-19 11:10:00,632.15,635.18,632.14,634.96,18362.0,632.15,635.18,632.14,634.96,18362.0
2021-08-19 11:20:00,635.02,635.62,634.77,635.06,11543.0,635.02,635.62,634.77,635.06,11543.0
2021-08-19 11:30:00,635.11,637.07,635.07,636.99,17027.0,635.11,637.07,635.07,636.99,17027.0
2021-08-19 11:40:00,636.78,638.25,636.3,637.62,16123.0,636.78,638.25,636.3,637.62,16123.0
2021-08-19 11:50:00,637.82,639.38,637.57,639.36,39974.0,637.82,639.38,637.57,639.36,39974.0
2021-08-19 12:00:00,639.36,641.51,639.36,640.22,32114.0,639.36,641.51,639.36,640.22,32114.0
2021-08-19 12:10:00,640.31,641.21,639.42,639.6,35111.0,640.31,641.21,639.42,639.6,35111.0
2021-08-19 12:20:00,639.68,640.14,639.0,639.82,22084.0,639.68,640.14,639.0,639.82,22084.0
2021-08-19 12:30:00,639.9,641.8,639.62,641.33,25853.0,639.9,641.8,639.62,641.33,25853.0
2021-08-19 12:40:00,641.52,642.27,641.43,642.27,14041.0,641.52,642.27,641.43,642.27,14041.0
2021-08-19 12:50:00,642.31,642.55,641.22,641.29,14101.0,642.31,642.55,641.22,641.29,14101.0
2021-08-19 13:00:00,641.18,641.18,639.41,639.54,22613.0,641.18,641.18,639.41,639.54,22613.0
2021-08-19 13:10:00,639.89,640.34,638.89,639.58,12213.0,639.89,640.34,638.89,639.58,12213.0
2021-08-19 13:20:00,639.95,640.15,639.33,639.6,5469.0,639.95,640.15,639.33,639.6,5469.0
2021-08-19 13:30:00,639.52,639.83,638.92,639.35,6392.0,639.52,639.83,638.92,639.35,6392.0
2021-08-19 13:40:00,639.5,640.1,639.3,639.92,7728.0,639.5,640.1,639.3,639.92,7728.0
2021-08-19 13:50:00,639.69,639.98,638.69,638.7,8000.0,639.69,639.98,638.69,638.7,8000.0
2021-08-19 14:00:00,638.92,639.19,637.82,638.09,12117.0,638.92,639.19,637.82,638.09,12117.0
2021-08-19 14:10:00,638.23,638.96,637.75,638.58,6845.0,638.23,638.96,637.75,638.58,6845.0
2021-08-19 14:20:00,638.46,639.19,636.92,637.03,12212.0,638.46,639.19,636.92,637.03,12212.0
2021-08-19 14:30:00,637.02,637.72,636.03,637.12,28887.0,637.02,637.72,636.03,637.12,28887.0
2021-08-19 14:40:00,636.88,637.7,636.47,637.3,11040.0,636.88,637.7,636.47,637.3,11040.0
2021-08-19 14:50:00,636.77,638.9,636.28,638.9,16020.0,636.77,638.9,636.28,638.9,16020.0
2021-08-19 15:00:00,639.04,640.28,639.04,639.96,12146.0,639.04,640.28,639.04,639.96,12146.0
2021-08-19 15:10:00,640.25,640.34,639.54,639.67,12909.0,640.25,640.34,639.54,639.67,12909.0
2021-08-19 15:20:00,639.77,639.97,638.88,639.57,15142.0,639.77,639.97,638.88,639.57,15142.0
2021-08-19 15:30:00,639.18,639.99,638.86,638.93,29181.0,639.18,639.99,638.86,638.93,29181.0
2021-08-19 15:40:00,638.92,639.15,638.3,638.86,21117.0,638.92,639.15,638.3,638.86,21117.0
2021-08-19 15:50:00,638.75,639.37,637.02,637.64,89092.0,638.75,639.37,637.02,637.64,89092.0
2021-08-20 09:30:00,639.84,641.27,634.53,640.65,93244.0,639.84,641.27,634.53,640.65,93244.0
2021-08-20 09:40:00,639.81,643.07,639.79,642.51,16244.0,639.81,643.07,639.79,642.51,16244.0
2021-08-20 09:50:00,642.52,645.06,642.52,644.75,16229.0,642.52,645.06,642.52,644.75,16229.0
2021-08-20 10:00:00,644.83,648.43,644.83,648.01,14813.0,644.83,648.43,644.83,648.01,14813.0
2021-08-20 10:10:00,648.18,652.0,648.15,650.01,44247.0,648.18,652.0,648.15,650.01,44247.0
2021-08-20 10:20:00,650.34,651.82,649.64,650.17,20985.0,650.34,651.82,649.64,650.17,20985.0
2021-08-20 10:30:00,650.56,651.59,649.99,650.2,13993.0,650.56,651.59,649.99,650.2,13993.0
2021-08-20 10:40:00,650.54,650.69,649.47,649.47,12014.0,650.54,650.69,649.47,649.47,12014.0
2021-08-20 10:50:00,649.54,649.73,648.24,649.24,24878.0,649.54,649.73,648.24,649.24,24878.0
2021-08-20 11:00:00,648.89,649.55,648.53,648.97,9463.0,648.89,649.55,648.53,648.97,9463.0
2021-08-20 11:10:00,649.07,649.58,648.29,648.91,11554.0,649.07,649.58,648.29,648.91,11554.0
2021-08-20 11:20:00,648.9,649.26,648.32,649.26,9033.0,648.9,649.26,648.32,649.26,9033.0
2021-08-20 11:30:00,649.18,650.14,648.87,649.16,11425.0,649.18,650.14,648.87,649.16,11425.0
2021-08-20 11:40:00,649.19,649.19,647.56,647.81,13130.0,649.19,649.19,647.56,647.81,13130.0
2021-08-20 11:50:00,647.88,648.25,646.04,646.81,9938.0,647.88,648.25,646.04,646.81,9938.0
2021-08-20 12:00:00,646.82,646.82,646.06,646.06,4730.0,646.82,646.82,646.06,646.06,4730.0
2021-08-20 12:10:00,646.1,646.96,645.52,646.5,12644.0,646.1,646.96,645.52,646.5,12644.0
2021-08-20 12:20:00,646.5,646.96,646.12,646.84,7856.0,646.5,646.96,646.12,646.84,7856.0
2021-08-20 12:30:00,646.9,647.2,646.43,646.43,7105.0,646.9,647.2,646.43,646.43,7105.0
2021-08-20 12:40:00,646.59,646.85,646.0,646.79,3789.0,646.59,646.85,646.0,646.79,3789.0
2021-08-20 12:50:00,646.63,647.56,646.58,647.3,7348.0,646.63,647.56,646.58,647.3,7348.0
2021-08-20 13:00:00,647.34,647.51,647.13,647.27,4152.0,647.34,647.51,647.13,647.27,4152.0
2021-08-20 13:10:00,647.44,648.69,647.44,648.3,3794.0,647.44,648.69,647.44,648.3,3794.0
2021-08-20 13:20:00,648.39,648.55,648.28,648.48,2544.0,648.39,648.55,648.28,648.48,2544.0
2021-08-20 13:30:00,648.8,649.1,647.78,647.79,7032.0,648.8,649.1,647.78,647.79,7032.0
2021-08-20 13:40:00,647.74,648.1,647.57,647.93,4285.0,647.74,648.1,647.57,647.93,4285.0
2021-08-20 13:50:00,647.77,648.25,647.53,648.14,8708.0,647.77,648.25,647.53,648.14,8708.0
2021-08-20 14:00:00,648.14,649.15,648.04,648.87,6821.0,648.14,649.15,648.04,648.87,6821.0
2021-08-20 14:10:00,648.75,649.05,648.14,648.15,6794.0,648.75,649.05,648.14,648.15,6794.0
2021-08-20 14:20:00,648.09,648.16,647.21,647.3,5588.0,648.09,648.16,647.21,647.3,5588.0
2021-08-20 14:30:00,647.25,647.69,647.07,647.69,6441.0,647.25,647.69,647.07,647.69,6441.0
2021-08-20 14:40:00,647.63,647.79,647.37,647.52,6755.0,647.63,647.79,647.37,647.52,6755.0
2021-08-20 14:50:00,647.74,647.82,647.46,647.62,4932.0,647.74,647.82,647.46,647.62,4932.0
2021-08-20 15:00:00,647.49,648.36,647.49,648.31,5546.0,647.49,648.36,647.49,648.31,5546.0
2021-08-20 15:10:00,648.36,648.45,648.09,648.11,7828.0,648.36,648.45,648.09,648.11,7828.0
2021-08-20 15:20:00,648.12,648.22,647.73,648.1,10127.0,648.12,648.22,647.73,648.1,10127.0
2021-08-20 15:30:00,648.06,648.87,647.87,648.87,7716.0,648.06,648.87,647.87,648.87,7716.0
2021-08-20 15:40:00,648.91,648.91,648.28,648.38,12840.0,648.91,648.91,648.28,648.38,12840.0
2021-08-20 15:50:00,648.45,648.99,647.22,647.23,72605.0,648.45,648.99,647.22,647.23,72605.0
2021-08-23 09:30:00,646.22,653.01,645.52,652.81,109140.0,646.22,653.01,645.52,652.81,109140.0
2021-08-23 09:40:00,652.84,654.0,651.92,653.16,46906.0,652.84,654.0,651.92,653.16,46906.0
2021-08-23 09:50:00,652.91,652.91,650.9,651.39,12720.0,652.91,652.91,650.9,651.39,12720.0
2021-08-23 10:00:00,651.54,655.3,650.51,655.06,32367.0,651.54,655.3,650.51,655.06,32367.0
2021-08-23 10:10:00,655.09,655.94,654.57,655.84,26211.0,655.09,655.94,654.57,655.84,26211.0
2021-08-23 10:20:00,655.79,656.94,655.03,655.26,30480.0,655.79,656.94,655.03,655.26,30480.0
2021-08-23 10:30:00,655.23,657.59,655.15,657.59,25936.0,655.23,657.59,655.15,657.59,25936.0
2021-08-23 10:40:00,657.56,657.66,656.0,656.05,15191.0,657.56,657.66,656.0,656.05,15191.0
2021-08-23 10:50:00,656.0,656.1,654.07,654.22,12128.0,656.0,656.1,654.07,654.22,12128.0
2021-08-23 11:00:00,654.19,654.41,653.54,653.84,12253.0,654.19,654.41,653.54,653.84,12253.0
2021-08-23 11:10:00,653.74,654.49,653.7,653.74,7828.0,653.74,654.49,653.7,653.74,7828.0
2021-08-23 11:20:00,653.68,654.94,653.1,654.12,47376.0,653.68,654.94,653.1,654.12,47376.0
2021-08-23 11:30:00,654.06,654.68,653.88,654.44,31545.0,654.06,654.68,653.88,654.44,31545.0
2021-08-23 11:40:00,654.4,655.44,653.99,654.95,12910.0,654.4,655.44,653.99,654.95,12910.0
2021-08-23 11:50:00,655.07,655.73,654.9,655.65,15287.0,655.07,655.73,654.9,655.65,15287.0
2021-08-23 12:00:00,655.72,655.72,654.37,654.69,9336.0,655.72,655.72,654.37,654.69,9336.0
2021-08-23 12:10:00,654.65,655.15,654.37,654.46,6285.0,654.65,655.15,654.37,654.46,6285.0
2021-08-23 12:20:00,654.38,654.94,654.05,654.89,12343.0,654.38,654.94,654.05,654.89,12343.0
2021-08-23 12:30:00,654.79,655.22,654.2,654.5,9055.0,654.79,655.22,654.2,654.5,9055.0
2021-08-23 12:40:00,654.59,654.98,654.59,654.77,7122.0,654.59,654.98,654.59,654.77,7122.0
2021-08-23 12:50:00,654.59,655.55,654.59,655.44,9677.0,654.59,655.55,654.59,655.44,9677.0
2021-08-23 13:00:00,655.37,655.6,654.9,655.23,9302.0,655.37,655.6,654.9,655.23,9302.0
2021-08-23 13:10:00,655.26,656.07,655.2,655.59,37392.0,655.26,656.07,655.2,655.59,37392.0
2021-08-23 13:20:00,655.51,655.63,654.58,654.58,9693.0,655.51,655.63,654.58,654.58,9693.0
2021-08-23 13:30:00,654.36,654.61,653.75,653.93,12919.0,654.36,654.61,653.75,653.93,12919.0
2021-08-23 13:40:00,654.07,655.43,654.02,655.43,6198.0,654.07,655.43,654.02,655.43,6198.0
2021-08-23 13:50:00,655.5,655.8,655.1,655.15,8283.0,655.5,655.8,655.1,655.15,8283.0
2021-08-23 14:00:00,655.22,655.69,655.21,655.42,5335.0,655.22,655.69,655.21,655.42,5335.0
2021-08-23 14:10:00,655.45,655.58,654.79,655.58,4266.0,655.45,655.58,654.79,655.58,4266.0
2021-08-23 14:20:00,655.5,655.8,655.24,655.8,6671.0,655.5,655.8,655.24,655.8,6671.0
2021-08-23 14:30:00,655.8,656.44,655.68,656.19,5694.0,655.8,656.44,655.68,656.19,5694.0
2021-08-23 14:40:00,656.24,656.57,656.16,656.29,5488.0,656.24,656.57,656.16,656.29,5488.0
2021-08-23 14:50:00,656.33,657.5,656.21,656.74,19151.0,656.33,657.5,656.21,656.74,19151.0
2021-08-23 15:00:00,656.79,657.22,656.75,656.88,9836.0,656.79,657.22,656.75,656.88,9836.0
2021-08-23 15:10:00,656.83,657.5,656.78,657.37,26887.0,656.83,657.5,656.78,657.37,26887.0
2021-08-23 15:20:00,657.26,657.5,656.38,657.47,23351.0,657.26,657.5,656.38,657.47,23351.0
2021-08-23 15:30:00,657.47,658.23,657.31,657.58,26838.0,657.47,658.23,657.31,657.58,26838.0
2021-08-23 15:40:00,657.59,658.5,657.42,657.94,28613.0,657.59,658.5,657.42,657.94,28613.0
2021-08-23 15:50:00,658.08,658.22,656.51,656.86,49529.0,658.08,658.22,656.51,656.86,49529.0
2021-08-24 09:30:00,657.83,660.0,653.63,654.07,49943.0,657.83,660.0,653.63,654.07,49943.0
2021-08-24 09:40:00,653.56,656.29,653.4,655.63,13260.0,653.56,656.29,653.4,655.63,13260.0
2021-08-24 09:50:00,655.99,656.26,654.15,654.22,12830.0,655.99,656.26,654.15,654.22,12830.0
2021-08-24 10:00:00,654.22,657.19,653.72,656.5,8429.0,654.22,657.19,653.72,656.5,8429.0
2021-08-24 10:10:00,656.45,656.45,655.36,655.69,12779.0,656.45,656.45,655.36,655.69,12779.0
2021-08-24 10:20:00,655.65,656.44,654.98,656.36,15050.0,655.65,656.44,654.98,656.36,15050.0
2021-08-24 10:30:00,656.33,656.59,654.96,655.82,8359.0,656.33,656.59,654.96,655.82,8359.0
2021-08-24 10:40:00,655.85,656.69,655.63,656.2,3909.0,655.85,656.69,655.63,656.2,3909.0
2021-08-24 10:50:00,656.02,656.86,655.65,655.99,7315.0,656.02,656.86,655.65,655.99,7315.0
2021-08-24 11:00:00,656.05,656.05,655.05,655.43,3955.0,656.05,656.05,655.05,655.43,3955.0
2021-08-24 11:10:00,655.5,656.34,654.88,656.34,4879.0,655.5,656.34,654.88,656.34,4879.0
2021-08-24 11:20:00,656.09,656.5,655.19,655.48,5103.0,656.09,656.5,655.19,655.48,5103.0
2021-08-24 11:30:00,655.26,656.28,655.07,656.28,4135.0,655.26,656.28,655.07,656.28,4135.0
2021-08-24 11:40:00,656.37,656.48,655.61,655.9,4733.0,656.37,656.48,655.61,655.9,4733.0
2021-08-24 11:50:00,655.79,656.67,655.54,656.67,6257.0,655.79,656.67,655.54,656.67,6257.0
2021-08-24 12:00:00,656.82,656.93,656.37,656.62,3311.0,656.82,656.93,656.37,656.62,3311.0
2021-08-24 12:10:00,656.55,656.81,656.12,656.43,4291.0,656.55,656.81,656.12,656.43,4291.0
2021-08-24 12:20:00,656.27,656.27,655.22,655.44,3663.0,656.27,656.27,655.22,655.44,3663.0
2021-08-24 12:30:00,655.1,655.55,654.61,654.7,3227.0,655.1,655.55,654.61,654.7,3227.0
2021-08-24 12:40:00,654.65,655.09,653.99,655.0,3868.0,654.65,655.09,653.99,655.0,3868.0
2021-08-24 12:50:00,654.92,655.3,654.8,655.15,4092.0,654.92,655.3,654.8,655.15,4092.0
2021-08-24 13:00:00,655.24,655.58,654.98,654.99,3300.0,655.24,655.58,654.98,654.99,3300.0
2021-08-24 13:10:00,655.16,655.16,654.49,654.63,6682.0,655.16,655.16,654.49,654.63,6682.0
2021-08-24 13:20:00,654.78,655.09,654.46,655.02,3673.0,654.78,655.09,654.46,655.02,3673.0
2021-08-24 13:30:00,654.94,655.72,654.9,655.64,4022.0,654.94,655.72,654.9,655.64,4022.0
2021-08-24 13:40:00,655.81,656.49,655.71,656.34,3738.0,655.81,656.49,655.71,656.34,3738.0
2021-08-24 13:50:00,656.25,656.62,655.88,656.3,3992.0,656.25,656.62,655.88,656.3,3992.0
2021-08-24 14:00:00,656.28,656.5,655.89,655.89,4269.0,656.28,656.5,655.89,655.89,4269.0
2021-08-24 14:10:00,655.86,656.46,655.86,656.36,6035.0,655.86,656.46,655.86,656.36,6035.0
2021-08-24 14:20:00,656.3,656.42,655.97,656.04,3281.0,656.3,656.42,655.97,656.04,3281.0
2021-08-24 14:30:00,656.2,656.52,656.19,656.19,3750.0,656.2,656.52,656.19,656.19,3750.0
2021-08-24 14:40:00,656.27,656.45,655.83,656.03,3740.0,656.27,656.45,655.83,656.03,3740.0
2021-08-24 14:50:00,655.89,656.27,655.66,656.27,3400.0,655.89,656.27,655.66,656.27,3400.0
2021-08-24 15:00:00,656.23,656.32,655.82,656.08,6321.0,656.23,656.32,655.82,656.08,6321.0
2021-08-24 15:10:00,656.1,656.41,655.98,656.41,7618.0,656.1,656.41,655.98,656.41,7618.0
2021-08-24 15:20:00,656.34,657.0,656.27,656.97,9895.0,656.34,657.0,656.27,656.97,9895.0
2021-08-24 15:30:00,656.91,656.91,656.03,656.45,6879.0,656.91,656.91,656.03,656.45,6879.0
2021-08-24 15:40:00,656.39,656.48,655.96,656.2,7799.0,656.39,656.48,655.96,656.2,7799.0
2021-08-24 15:50:00,656.46,657.52,656.26,657.41,36561.0,656.46,657.52,656.26,657.41,36561.0
2021-08-25 09:30:00,659.07,661.06,658.24,658.71,61620.0,659.07,661.06,658.24,658.71,61620.0
2021-08-25 09:40:00,658.77,659.11,657.26,657.39,15921.0,658.77,659.11,657.26,657.39,15921.0
2021-08-25 09:50:00,657.38,657.48,656.22,657.16,14465.0,657.38,657.48,656.22,657.16,14465.0
2021-08-25 10:00:00,656.98,657.26,655.56,656.58,11361.0,656.98,657.26,655.56,656.58,11361.0
2021-08-25 10:10:00,656.48,657.93,655.32,657.12,14212.0,656.48,657.93,655.32,657.12,14212.0
2021-08-25 10:20:00,656.95,657.03,655.18,655.49,9535.0,656.95,657.03,655.18,655.49,9535.0
2021-08-25 10:30:00,655.37,655.54,652.56,652.6,15721.0,655.37,655.54,652.56,652.6,15721.0
2021-08-25 10:40:00,652.74,654.34,652.39,653.7,10002.0,652.74,654.34,652.39,653.7,10002.0
2021-08-25 10:50:00,653.73,654.71,653.16,654.36,10080.0,653.73,654.71,653.16,654.36,10080.0
2021-08-25 11:00:00,654.33,655.13,654.33,654.55,9644.0,654.33,655.13,654.33,654.55,9644.0
2021-08-25 11:10:00,654.59,655.35,654.27,654.74,9889.0,654.59,655.35,654.27,654.74,9889.0
2021-08-25 11:20:00,654.71,655.67,654.24,655.67,8285.0,654.71,655.67,654.24,655.67,8285.0
2021-08-25 11:30:00,655.66,655.83,654.43,654.48,6770.0,655.66,655.83,654.43,654.48,6770.0
2021-08-25 11:40:00,654.49,655.1,653.7,653.75,8662.0,654.49,655.1,653.7,653.75,8662.0
2021-08-25 11:50:00,653.77,654.2,653.52,653.54,8568.0,653.77,654.2,653.52,653.54,8568.0
2021-08-25 12:00:00,653.62,653.69,652.6,653.02,9426.0,653.62,653.69,652.6,653.02,9426.0
2021-08-25 12:10:00,653.18,653.2,652.11,652.47,8415.0,653.18,653.2,652.11,652.47,8415.0
2021-08-25 12:20:00,652.42,653.51,651.82,653.44,7301.0,652.42,653.51,651.82,653.44,7301.0
2021-08-25 12:30:00,653.44,653.63,653.2,653.39,4625.0,653.44,653.63,653.2,653.39,4625.0
2021-08-25 12:40:00,653.47,654.2,653.47,654.2,3430.0,653.47,654.2,653.47,654.2,3430.0
2021-08-25 12:50:00,654.23,654.65,653.97,654.63,3000.0,654.23,654.65,653.97,654.63,3000.0
2021-08-25 13:00:00,654.64,654.64,653.77,653.95,8191.0,654.64,654.64,653.77,653.95,8191.0
2021-08-25 13:10:00,653.71,654.05,653.29,654.05,5185.0,653.71,654.05,653.29,654.05,5185.0
2021-08-25 13:20:00,653.91,653.91,652.75,652.87,4148.0,653.91,653.91,652.75,652.87,4148.0
2021-08-25 13:30:00,652.81,652.93,652.46,652.55,6823.0,652.81,652.93,652.46,652.55,6823.0
2021-08-25 13:40:00,652.55,652.96,652.52,652.6,6408.0,652.55,652.96,652.52,652.6,6408.0
2021-08-25 13:50:00,652.61,652.61,651.64,652.41,14375.0,652.61,652.61,651.64,652.41,14375.0
2021-08-25 14:00:00,652.42,653.3,652.42,652.76,3987.0,652.42,653.3,652.42,652.76,3987.0
2021-08-25 14:10:00,652.79,652.89,652.28,652.77,5375.0,652.79,652.89,652.28,652.77,5375.0
2021-08-25 14:20:00,652.74,652.99,652.53,652.99,5101.0,652.74,652.99,652.53,652.99,5101.0
2021-08-25 14:30:00,653.35,654.04,653.34,653.88,3620.0,653.35,654.04,653.34,653.88,3620.0
2021-08-25 14:40:00,654.17,654.78,654.07,654.63,4823.0,654.17,654.78,654.07,654.63,4823.0
2021-08-25 14:50:00,654.62,655.01,654.48,654.93,4927.0,654.62,655.01,654.48,654.93,4927.0
2021-08-25 15:00:00,654.66,654.95,654.4,654.74,4489.0,654.66,654.95,654.4,654.74,4489.0
2021-08-25 15:10:00,654.76,655.39,654.7,655.12,5282.0,654.76,655.39,654.7,655.12,5282.0
2021-08-25 15:20:00,655.23,656.15,655.12,656.15,7045.0,655.23,656.15,655.12,656.15,7045.0
2021-08-25 15:30:00,656.1,656.73,655.91,656.46,6675.0,656.1,656.73,655.91,656.46,6675.0
2021-08-25 15:40:00,656.42,657.65,656.13,657.44,17594.0,656.42,657.65,656.13,657.44,17594.0
2021-08-25 15:50:00,657.51,657.73,656.57,656.57,51414.0,657.51,657.73,656.57,656.57,51414.0
2021-08-26 09:30:00,653.59,657.91,651.9,656.02,58524.0,653.59,657.91,651.9,656.02,58524.0
2021-08-26 09:40:00,656.3,656.45,655.03,655.73,12040.0,656.3,656.45,655.03,655.73,12040.0
2021-08-26 09:50:00,655.64,656.69,654.58,655.05,9928.0,655.64,656.69,654.58,655.05,9928.0
2021-08-26 10:00:00,654.88,657.05,654.31,655.89,16072.0,654.88,657.05,654.31,655.89,16072.0
2021-08-26 10:10:00,656.21,656.3,653.41,654.15,58817.0,656.21,656.3,653.41,654.15,58817.0
2021-08-26 10:20:00,654.17,654.46,650.01,651.1,40230.0,654.17,654.46,650.01,651.1,40230.0
2021-08-26 10:30:00,651.11,652.23,650.12,650.3,15959.0,651.11,652.23,650.12,650.3,15959.0
2021-08-26 10:40:00,650.56,650.92,649.35,650.12,55149.0,650.56,650.92,649.35,650.12,55149.0
2021-08-26 10:50:00,650.13,651.69,649.8,651.2,82618.0,650.13,651.69,649.8,651.2,82618.0
2021-08-26 11:00:00,651.14,652.83,650.88,652.0,33183.0,651.14,652.83,650.88,652.0,33183.0
2021-08-26 11:10:00,652.08,654.82,651.85,654.33,28509.0,652.08,654.82,651.85,654.33,28509.0
2021-08-26 11:20:00,654.22,654.54,652.51,653.31,61108.0,654.22,654.54,652.51,653.31,61108.0
2021-08-26 11:30:00,653.54,653.72,652.1,652.47,28022.0,653.54,653.72,652.1,652.47,28022.0
2021-08-26 11:40:00,652.42,653.18,651.21,651.23,18671.0,652.42,653.18,651.21,651.23,18671.0
2021-08-26 11:50:00,651.34,652.31,651.33,652.22,5738.0,651.34,652.31,651.33,652.22,5738.0
2021-08-26 12:00:00,652.77,654.59,652.62,654.54,23007.0,652.77,654.59,652.62,654.54,23007.0
2021-08-26 12:10:00,654.44,655.07,654.32,655.07,6257.0,654.44,655.07,654.32,655.07,6257.0
2021-08-26 12:20:00,654.79,654.89,654.0,654.62,7076.0,654.79,654.89,654.0,654.62,7076.0
2021-08-26 12:30:00,654.51,654.85,654.05,654.35,4185.0,654.51,654.85,654.05,654.35,4185.0
2021-08-26 12:40:00,654.5,655.03,654.34,654.53,3500.0,654.5,655.03,654.34,654.53,3500.0
2021-08-26 12:50:00,654.55,654.72,654.14,654.72,6884.0,654.55,654.72,654.14,654.72,6884.0
2021-08-26 13:00:00,654.71,654.73,653.03,654.07,28255.0,654.71,654.73,653.03,654.07,28255.0
2021-08-26 13:10:00,654.0,654.36,653.78,653.96,4204.0,654.0,654.36,653.78,653.96,4204.0
2021-08-26 13:20:00,654.0,654.51,653.64,654.48,5068.0,654.0,654.51,653.64,654.48,5068.0
2021-08-26 13:30:00,654.28,655.04,654.11,654.86,13299.0,654.28,655.04,654.11,654.86,13299.0
2021-08-26 13:40:00,654.8,655.2,654.5,654.5,6811.0,654.8,655.2,654.5,654.5,6811.0
2021-08-26 13:50:00,654.48,654.73,654.21,654.63,5055.0,654.48,654.73,654.21,654.63,5055.0
2021-08-26 14:00:00,654.77,655.0,654.04,654.04,9336.0,654.77,655.0,654.04,654.04,9336.0
2021-08-26 14:10:00,654.26,654.38,653.85,653.94,6850.0,654.26,654.38,653.85,653.94,6850.0
2021-08-26 14:20:00,653.66,654.18,653.54,653.94,6690.0,653.66,654.18,653.54,653.94,6690.0
2021-08-26 14:30:00,653.89,654.62,653.86,654.48,5217.0,653.89,654.62,653.86,654.48,5217.0
2021-08-26 14:40:00,654.46,654.46,653.82,654.03,9511.0,654.46,654.46,653.82,654.03,9511.0
2021-08-26 14:50:00,653.97,654.45,653.79,653.86,6355.0,653.97,654.45,653.79,653.86,6355.0
2021-08-26 15:00:00,653.74,653.86,652.73,652.99,21828.0,653.74,653.86,652.73,652.99,21828.0
2021-08-26 15:10:00,653.14,653.38,652.86,653.19,9630.0,653.14,653.38,652.86,653.19,9630.0
2021-08-26 15:20:00,653.27,653.29,652.65,653.03,9764.0,653.27,653.29,652.65,653.03,9764.0
2021-08-26 15:30:00,653.12,653.3,652.35,652.57,15485.0,653.12,653.3,652.35,652.57,15485.0
2021-08-26 15:40:00,652.61,653.25,652.26,652.76,9262.0,652.61,653.25,652.26,652.76,9262.0
2021-08-26 15:50:00,653.16,653.6,652.21,652.21,54372.0,653.16,653.6,652.21,652.21,54372.0
2021-08-27 09:30:00,652.99,656.37,652.06,652.08,64074.0,652.99,656.37,652.06,652.08,64074.0
2021-08-27 09:40:00,652.29,653.52,651.86,652.28,20016.0,652.29,653.52,651.86,652.28,20016.0
2021-08-27 09:50:00,652.38,654.5,652.1,654.46,22975.0,652.38,654.5,652.1,654.46,22975.0
2021-08-27 10:00:00,654.45,657.9,653.26,657.55,15447.0,654.45,657.9,653.26,657.55,15447.0
2021-08-27 10:10:00,657.6,662.61,657.6,661.94,22715.0,657.6,662.61,657.6,661.94,22715.0
2021-08-27 10:20:00,661.95,662.17,659.0,659.05,18090.0,661.95,662.17,659.0,659.05,18090.0
2021-08-27 10:30:00,658.99,659.53,657.46,659.03,16085.0,658.99,659.53,657.46,659.03,16085.0
2021-08-27 10:40:00,658.63,658.92,657.72,658.77,6656.0,658.63,658.92,657.72,658.77,6656.0
2021-08-27 10:50:00,658.42,659.52,658.42,658.46,9174.0,658.42,659.52,658.42,658.46,9174.0
2021-08-27 11:00:00,658.61,658.83,657.73,658.24,11980.0,658.61,658.83,657.73,658.24,11980.0
2021-08-27 11:10:00,657.82,658.23,657.01,657.91,7052.0,657.82,658.23,657.01,657.91,7052.0
2021-08-27 11:20:00,657.55,657.82,656.63,656.89,8694.0,657.55,657.82,656.63,656.89,8694.0
2021-08-27 11:30:00,656.98,657.99,656.63,657.93,4748.0,656.98,657.99,656.63,657.93,4748.0
2021-08-27 11:40:00,657.79,659.58,657.39,659.58,9858.0,657.79,659.58,657.39,659.58,9858.0
2021-08-27 11:50:00,659.57,659.6,658.32,658.69,11767.0,659.57,659.6,658.32,658.69,11767.0
2021-08-27 12:00:00,658.7,658.7,658.01,658.2,5067.0,658.7,658.7,658.01,658.2,5067.0
2021-08-27 12:10:00,658.09,658.09,657.15,657.44,5636.0,658.09,658.09,657.15,657.44,5636.0
2021-08-27 12:20:00,657.15,657.89,657.08,657.63,6519.0,657.15,657.89,657.08,657.63,6519.0
2021-08-27 12:30:00,657.5,658.02,657.37,658.02,3624.0,657.5,658.02,657.37,658.02,3624.0
2021-08-27 12:40:00,657.87,658.2,657.82,658.04,4820.0,657.87,658.2,657.82,658.04,4820.0
2021-08-27 12:50:00,657.92,658.17,657.39,658.17,2667.0,657.92,658.17,657.39,658.17,2667.0
2021-08-27 13:00:00,658.18,658.69,658.13,658.65,3540.0,658.18,658.69,658.13,658.65,3540.0
2021-08-27 13:10:00,658.46,658.7,658.33,658.37,2712.0,658.46,658.7,658.33,658.37,2712.0
2021-08-27 13:20:00,658.97,659.27,658.91,659.17,6960.0,658.97,659.27,658.91,659.17,6960.0
2021-08-27 13:30:00,659.16,659.3,658.91,659.21,4430.0,659.16,659.3,658.91,659.21,4430.0
2021-08-27 13:40:00,659.11,659.15,658.46,658.58,5271.0,659.11,659.15,658.46,658.58,5271.0
2021-08-27 13:50:00,658.59,658.66,657.68,658.02,7580.0,658.59,658.66,657.68,658.02,7580.0
2021-08-27 14:00:00,658.1,658.37,658.01,658.01,2504.0,658.1,658.37,658.01,658.01,2504.0
2021-08-27 14:10:00,658.01,658.26,657.64,658.26,4050.0,658.01,658.26,657.64,658.26,4050.0
2021-08-27 14:20:00,658.29,658.68,658.13,658.52,4477.0,658.29,658.68,658.13,658.52,4477.0
2021-08-27 14:30:00,658.71,658.8,658.4,658.4,4832.0,658.71,658.8,658.4,658.4,4832.0
2021-08-27 14:40:00,658.54,658.94,658.54,658.79,4272.0,658.54,658.94,658.54,658.79,4272.0
2021-08-27 14:50:00,658.93,659.03,658.14,658.57,10725.0,658.93,659.03,658.14,658.57,10725.0
2021-08-27 15:00:00,658.57,658.93,658.23,658.93,6230.0,658.57,658.93,658.23,658.93,6230.0
2021-08-27 15:10:00,658.85,659.33,658.78,659.14,6805.0,658.85,659.33,658.78,659.14,6805.0
2021-08-27 15:20:00,659.19,659.69,659.13,659.3,9473.0,659.19,659.69,659.13,659.3,9473.0
2021-08-27 15:30:00,659.3,659.31,658.72,658.73,9774.0,659.3,659.31,658.72,658.73,9774.0
2021-08-27 15:40:00,658.83,659.46,658.52,658.96,15497.0,658.83,659.46,658.52,658.96,15497.0
2021-08-27 15:50:00,659.05,659.5,658.39,658.39,47357.0,659.05,659.5,658.39,658.39,47357.0
2021-08-30 09:30:00,660.06,663.85,659.77,663.7,53513.0,660.06,663.85,659.77,663.7,53513.0
2021-08-30 09:40:00,663.64,664.27,662.34,663.78,13983.0,663.64,664.27,662.34,663.78,13983.0
2021-08-30 09:50:00,663.85,663.85,661.49,662.04,23966.0,663.85,663.85,661.49,662.04,23966.0
2021-08-30 10:00:00,662.09,663.23,661.47,662.98,33417.0,662.09,663.23,661.47,662.98,33417.0
2021-08-30 10:10:00,663.2,664.55,662.51,664.0,17259.0,663.2,664.55,662.51,664.0,17259.0
2021-08-30 10:20:00,664.21,665.11,664.17,664.82,11540.0,664.21,665.11,664.17,664.82,11540.0
2021-08-30 10:30:00,665.0,666.0,663.98,664.48,60441.0,665.0,666.0,663.98,664.48,60441.0
2021-08-30 10:40:00,664.52,665.62,664.06,665.33,9185.0,664.52,665.62,664.06,665.33,9185.0
2021-08-30 10:50:00,665.14,665.31,664.5,665.1,9314.0,665.14,665.31,664.5,665.1,9314.0
2021-08-30 11:00:00,665.34,666.0,665.11,665.56,8043.0,665.34,666.0,665.11,665.56,8043.0
2021-08-30 11:10:00,665.57,665.7,662.94,663.28,9963.0,665.57,665.7,662.94,663.28,9963.0
2021-08-30 11:20:00,663.24,663.77,662.78,663.0,8063.0,663.24,663.77,662.78,663.0,8063.0
2021-08-30 11:30:00,662.98,664.1,662.98,664.06,6898.0,662.98,664.1,662.98,664.06,6898.0
2021-08-30 11:40:00,664.05,666.3,663.79,665.78,9151.0,664.05,666.3,663.79,665.78,9151.0
2021-08-30 11:50:00,665.68,666.12,665.3,665.47,7325.0,665.68,666.12,665.3,665.47,7325.0
2021-08-30 12:00:00,665.39,665.72,663.57,663.74,17194.0,665.39,665.72,663.57,663.74,17194.0
2021-08-30 12:10:00,663.68,665.15,663.0,663.0,17793.0,663.68,665.15,663.0,663.0,17793.0
2021-08-30 12:20:00,663.07,663.46,663.07,663.41,6446.0,663.07,663.46,663.07,663.41,6446.0
2021-08-30 12:30:00,663.12,664.04,663.12,664.04,6133.0,663.12,664.04,663.12,664.04,6133.0
2021-08-30 12:40:00,663.85,664.02,663.57,663.86,7875.0,663.85,664.02,663.57,663.86,7875.0
2021-08-30 12:50:00,663.86,664.8,663.77,664.65,6532.0,663.86,664.8,663.77,664.65,6532.0
2021-08-30 13:00:00,664.66,664.66,663.32,664.46,13176.0,664.66,664.66,663.32,664.46,13176.0
2021-08-30 13:10:00,664.34,665.31,664.32,665.21,9943.0,664.34,665.31,664.32,665.21,9943.0
2021-08-30 13:20:00,665.07,665.83,664.93,665.72,10271.0,665.07,665.83,664.93,665.72,10271.0
2021-08-30 13:30:00,665.8,666.25,665.52,665.78,12358.0,665.8,666.25,665.52,665.78,12358.0
2021-08-30 13:40:00,665.84,666.23,665.63,666.18,4676.0,665.84,666.23,665.63,666.18,4676.0
2021-08-30 13:50:00,666.26,666.26,665.44,665.73,8738.0,666.26,666.26,665.44,665.73,8738.0
2021-08-30 14:00:00,665.63,665.63,665.12,665.25,7173.0,665.63,665.63,665.12,665.25,7173.0
2021-08-30 14:10:00,665.32,666.37,665.32,666.28,13171.0,665.32,666.37,665.32,666.28,13171.0
2021-08-30 14:20:00,666.26,666.61,666.1,666.24,8507.0,666.26,666.61,666.1,666.24,8507.0
2021-08-30 14:30:00,666.35,666.74,666.2,666.24,8726.0,666.35,666.74,666.2,666.24,8726.0
2021-08-30 14:40:00,666.31,666.47,665.97,666.43,9553.0,666.31,666.47,665.97,666.43,9553.0
2021-08-30 14:50:00,666.42,666.83,666.2,666.51,13596.0,666.42,666.83,666.2,666.51,13596.0
2021-08-30 15:00:00,666.59,666.66,666.16,666.37,6748.0,666.59,666.66,666.16,666.37,6748.0
2021-08-30 15:10:00,666.27,666.5,666.06,666.16,13556.0,666.27,666.5,666.06,666.16,13556.0
2021-08-30 15:20:00,666.17,666.61,666.17,666.37,5252.0,666.17,666.61,666.17,666.37,5252.0
2021-08-30 15:30:00,666.31,666.52,665.72,666.52,11947.0,666.31,666.52,665.72,666.52,11947.0
2021-08-30 15:40:00,666.57,667.65,666.24,667.45,26979.0,666.57,667.65,666.24,667.45,26979.0
2021-08-30 15:50:00,667.63,667.67,665.62,666.0,64759.0,667.63,667.67,665.62,666.0,64759.0
2021-08-31 09:30:00,665.61,667.9,662.03,664.32,90694.0,665.61,667.9,662.03,664.32,90694.0
2021-08-31 09:40:00,664.44,664.45,662.81,663.52,24474.0,664.44,664.45,662.81,663.52,24474.0
2021-08-31 09:50:00,663.14,663.98,662.26,663.14,36493.0,663.14,663.98,662.26,663.14,36493.0
2021-08-31 10:00:00,663.1,663.37,661.42,661.97,35176.0,663.1,663.37,661.42,661.97,35176.0
2021-08-31 10:10:00,661.79,663.53,661.68,662.24,24242.0,661.79,663.53,661.68,662.24,24242.0
2021-08-31 10:20:00,662.38,663.99,661.96,663.95,9774.0,662.38,663.99,661.96,663.95,9774.0
2021-08-31 10:30:00,663.5,664.1,663.15,663.88,8192.0,663.5,664.1,663.15,663.88,8192.0
2021-08-31 10:40:00,663.91,664.2,662.23,662.33,13856.0,663.91,664.2,662.23,662.33,13856.0
2021-08-31 10:50:00,661.88,663.62,661.73,663.58,12165.0,661.88,663.62,661.73,663.58,12165.0
2021-08-31 11:00:00,663.59,664.08,662.42,663.77,10148.0,663.59,664.08,662.42,663.77,10148.0
2021-08-31 11:10:00,663.74,663.96,662.72,663.1,6613.0,663.74,663.96,662.72,663.1,6613.0
2021-08-31 11:20:00,663.31,664.45,663.31,664.09,11237.0,663.31,664.45,663.31,664.09,11237.0
2021-08-31 11:30:00,664.15,664.8,663.75,664.51,5061.0,664.15,664.8,663.75,664.51,5061.0
2021-08-31 11:40:00,664.52,664.68,663.8,664.26,4724.0,664.52,664.68,663.8,664.26,4724.0
2021-08-31 11:50:00,664.17,664.17,662.85,663.02,9755.0,664.17,664.17,662.85,663.02,9755.0
2021-08-31 12:00:00,662.96,662.98,662.3,662.83,13339.0,662.96,662.98,662.3,662.83,13339.0
2021-08-31 12:10:00,662.89,663.14,662.49,662.67,17287.0,662.89,663.14,662.49,662.67,17287.0
2021-08-31 12:20:00,662.41,662.85,662.17,662.82,10058.0,662.41,662.85,662.17,662.82,10058.0
2021-08-31 12:30:00,662.77,663.49,662.24,662.35,15574.0,662.77,663.49,662.24,662.35,15574.0
2021-08-31 12:40:00,662.16,662.69,662.13,662.69,8417.0,662.16,662.69,662.13,662.69,8417.0
2021-08-31 12:50:00,662.76,662.77,661.58,661.97,9429.0,662.76,662.77,661.58,661.97,9429.0
2021-08-31 13:00:00,662.05,662.09,661.33,661.69,7878.0,662.05,662.09,661.33,661.69,7878.0
2021-08-31 13:10:00,661.54,661.79,661.21,661.42,4721.0,661.54,661.79,661.21,661.42,4721.0
2021-08-31 13:20:00,661.22,661.31,660.46,660.71,22934.0,661.22,661.31,660.46,660.71,22934.0
2021-08-31 13:30:00,660.62,660.84,660.49,660.63,8946.0,660.62,660.84,660.49,660.63,8946.0
2021-08-31 13:40:00,660.69,661.95,660.53,661.65,9174.0,660.69,661.95,660.53,661.65,9174.0
2021-08-31 13:50:00,661.67,662.12,661.65,662.12,5555.0,661.67,662.12,661.65,662.12,5555.0
2021-08-31 14:00:00,662.16,662.78,661.92,662.58,9475.0,662.16,662.78,661.92,662.58,9475.0
2021-08-31 14:10:00,662.61,662.7,662.05,662.05,5405.0,662.61,662.7,662.05,662.05,5405.0
2021-08-31 14:20:00,662.06,662.67,661.76,662.46,15204.0,662.06,662.67,661.76,662.46,15204.0
2021-08-31 14:30:00,662.66,662.99,662.26,662.65,8871.0,662.66,662.99,662.26,662.65,8871.0
2021-08-31 14:40:00,662.74,663.05,662.45,662.93,9367.0,662.74,663.05,662.45,662.93,9367.0
2021-08-31 14:50:00,663.11,663.3,662.69,663.29,4667.0,663.11,663.3,662.69,663.29,4667.0
2021-08-31 15:00:00,663.13,663.3,662.59,663.15,8064.0,663.13,663.3,662.59,663.15,8064.0
2021-08-31 15:10:00,663.04,663.34,662.98,663.22,5936.0,663.04,663.34,662.98,663.22,5936.0
2021-08-31 15:20:00,663.13,663.25,662.69,663.0,13555.0,663.13,663.25,662.69,663.0,13555.0
2021-08-31 15:30:00,662.97,663.18,662.31,662.76,11130.0,662.97,663.18,662.31,662.76,11130.0
2021-08-31 15:40:00,662.72,663.79,662.68,663.71,10038.0,662.72,663.79,662.68,663.71,10038.0
2021-08-31 15:50:00,663.5,664.5,662.99,663.74,99704.0,663.5,664.5,662.99,663.74,99704.0
2021-09-01 09:30:00,664.51,665.7,662.0,663.22,58082.0,664.51,665.7,662.0,663.22,58082.0
2021-09-01 09:40:00,663.76,668.76,663.59,668.32,26405.0,663.76,668.76,663.59,668.32,26405.0
2021-09-01 09:50:00,668.64,668.64,666.2,667.67,20760.0,668.64,668.64,666.2,667.67,20760.0
2021-09-01 10:00:00,667.56,668.96,666.73,667.3,17252.0,667.56,668.96,666.73,667.3,17252.0
2021-09-01 10:10:00,667.3,668.61,667.18,667.7,14404.0,667.3,668.61,667.18,667.7,14404.0
2021-09-01 10:20:00,667.75,668.08,666.93,667.38,11268.0,667.75,668.08,666.93,667.38,11268.0
2021-09-01 10:30:00,667.09,667.85,665.45,667.59,10512.0,667.09,667.85,665.45,667.59,10512.0
2021-09-01 10:40:00,667.54,667.67,666.39,666.55,9786.0,667.54,667.67,666.39,666.55,9786.0
2021-09-01 10:50:00,666.58,666.83,665.48,666.3,10681.0,666.58,666.83,665.48,666.3,10681.0
2021-09-01 11:00:00,666.42,667.04,665.98,666.82,7578.0,666.42,667.04,665.98,666.82,7578.0
2021-09-01 11:10:00,666.99,667.81,666.96,667.73,7243.0,666.99,667.81,666.96,667.73,7243.0
2021-09-01 11:20:00,667.75,667.94,667.12,667.58,10986.0,667.75,667.94,667.12,667.58,10986.0
2021-09-01 11:30:00,667.62,668.29,667.62,667.91,6716.0,667.62,668.29,667.62,667.91,6716.0
2021-09-01 11:40:00,668.0,668.24,667.67,667.75,6359.0,668.0,668.24,667.67,667.75,6359.0
2021-09-01 11:50:00,667.77,667.77,666.99,667.15,4500.0,667.77,667.77,666.99,667.15,4500.0
2021-09-01 12:00:00,667.17,667.93,667.09,667.62,7476.0,667.17,667.93,667.09,667.62,7476.0
2021-09-01 12:10:00,667.51,667.51,666.78,666.78,3310.0,667.51,667.51,666.78,666.78,3310.0
2021-09-01 12:20:00,666.8,667.06,665.81,665.81,9957.0,666.8,667.06,665.81,665.81,9957.0
2021-09-01 12:30:00,665.88,665.88,665.17,665.48,11098.0,665.88,665.88,665.17,665.48,11098.0
2021-09-01 12:40:00,665.58,665.94,665.45,665.73,6990.0,665.58,665.94,665.45,665.73,6990.0
2021-09-01 12:50:00,665.71,666.79,665.7,665.93,15419.0,665.71,666.79,665.7,665.93,15419.0
2021-09-01 13:00:00,666.09,667.17,666.09,667.0,5232.0,666.09,667.17,666.09,667.0,5232.0
2021-09-01 13:10:00,666.95,667.77,666.59,667.59,7054.0,666.95,667.77,666.59,667.59,7054.0
2021-09-01 13:20:00,667.94,667.94,667.34,667.5,7125.0,667.94,667.94,667.34,667.5,7125.0
2021-09-01 13:30:00,667.37,668.21,667.37,668.01,7750.0,667.37,668.21,667.37,668.01,7750.0
2021-09-01 13:40:00,667.95,668.02,667.61,667.77,5614.0,667.95,668.02,667.61,667.77,5614.0
2021-09-01 13:50:00,667.8,668.18,667.58,668.1,5476.0,667.8,668.18,667.58,668.1,5476.0
2021-09-01 14:00:00,668.0,668.1,667.71,668.01,6340.0,668.0,668.1,667.71,668.01,6340.0
2021-09-01 14:10:00,667.86,668.63,667.86,668.5,8400.0,667.86,668.63,667.86,668.5,8400.0
2021-09-01 14:20:00,668.4,668.56,668.25,668.36,5642.0,668.4,668.56,668.25,668.36,5642.0
2021-09-01 14:30:00,668.35,668.45,666.75,666.77,7902.0,668.35,668.45,666.75,666.77,7902.0
2021-09-01 14:40:00,666.87,667.29,666.22,666.52,6543.0,666.87,667.29,666.22,666.52,6543.0
2021-09-01 14:50:00,666.36,667.31,666.36,667.17,7243.0,666.36,667.31,666.36,667.17,7243.0
2021-09-01 15:00:00,667.0,667.08,665.81,666.0,12043.0,667.0,667.08,665.81,666.0,12043.0
2021-09-01 15:10:00,665.85,667.35,665.75,666.99,6048.0,665.85,667.35,665.75,666.99,6048.0
2021-09-01 15:20:00,667.03,667.62,666.75,667.35,14085.0,667.03,667.62,666.75,667.35,14085.0
2021-09-01 15:30:00,667.31,667.79,666.83,667.2,18474.0,667.31,667.79,666.83,667.2,18474.0
2021-09-01 15:40:00,667.03,667.4,666.31,666.34,18142.0,667.03,667.4,666.31,666.34,18142.0
2021-09-01 15:50:00,666.21,666.28,665.48,666.27,63022.0,666.21,666.28,665.48,666.27,63022.0
2021-09-02 09:30:00,669.4,669.85,666.87,668.75,54716.0,669.4,669.85,666.87,668.75,54716.0
2021-09-02 09:40:00,668.47,669.6,667.87,668.98,21435.0,668.47,669.6,667.87,668.98,21435.0
2021-09-02 09:50:00,669.15,669.67,668.56,669.11,16877.0,669.15,669.67,668.56,669.11,16877.0
2021-09-02 10:00:00,669.06,669.55,667.56,668.76,16537.0,669.06,669.55,667.56,668.76,16537.0
2021-09-02 10:10:00,668.69,669.0,667.0,667.07,13357.0,668.69,669.0,667.0,667.07,13357.0
2021-09-02 10:20:00,666.96,667.17,665.03,665.88,31217.0,666.96,667.17,665.03,665.88,31217.0
2021-09-02 10:30:00,665.78,666.48,665.13,665.49,21625.0,665.78,666.48,665.13,665.49,21625.0
2021-09-02 10:40:00,665.43,665.47,664.41,665.12,18226.0,665.43,665.47,664.41,665.12,18226.0
2021-09-02 10:50:00,664.99,665.73,664.44,664.93,13162.0,664.99,665.73,664.44,664.93,13162.0
2021-09-02 11:00:00,664.94,665.05,663.09,663.6,12548.0,664.94,665.05,663.09,663.6,12548.0
2021-09-02 11:10:00,663.57,665.22,663.56,664.89,9041.0,663.57,665.22,663.56,664.89,9041.0
2021-09-02 11:20:00,665.09,665.09,664.3,664.32,6235.0,665.09,665.09,664.3,664.32,6235.0
2021-09-02 11:30:00,664.61,665.36,664.38,664.76,10436.0,664.61,665.36,664.38,664.76,10436.0
2021-09-02 11:40:00,664.52,664.85,664.14,664.2,7945.0,664.52,664.85,664.14,664.2,7945.0
2021-09-02 11:50:00,664.03,664.45,663.78,664.17,10042.0,664.03,664.45,663.78,664.17,10042.0
2021-09-02 12:00:00,664.01,664.21,663.66,664.0,6269.0,664.01,664.21,663.66,664.0,6269.0
2021-09-02 12:10:00,663.94,664.29,663.21,663.24,9208.0,663.94,664.29,663.21,663.24,9208.0
2021-09-02 12:20:00,663.4,663.85,663.31,663.85,3940.0,663.4,663.85,663.31,663.85,3940.0
2021-09-02 12:30:00,663.8,664.49,663.65,663.79,7643.0,663.8,664.49,663.65,663.79,7643.0
2021-09-02 12:40:00,663.93,663.93,663.26,663.41,8307.0,663.93,663.93,663.26,663.41,8307.0
2021-09-02 12:50:00,663.36,664.29,663.29,664.21,6998.0,663.36,664.29,663.29,664.21,6998.0
2021-09-02 13:00:00,664.22,664.51,663.91,663.96,7106.0,664.22,664.51,663.91,663.96,7106.0
2021-09-02 13:10:00,663.96,664.06,663.15,663.15,11727.0,663.96,664.06,663.15,663.15,11727.0
2021-09-02 13:20:00,663.08,663.93,663.08,663.6,13002.0,663.08,663.93,663.08,663.6,13002.0
2021-09-02 13:30:00,663.56,663.81,663.14,663.8,13700.0,663.56,663.81,663.14,663.8,13700.0
2021-09-02 13:40:00,663.79,663.94,663.06,663.12,19685.0,663.79,663.94,663.06,663.12,19685.0
2021-09-02 13:50:00,663.02,663.17,662.19,662.38,14319.0,663.02,663.17,662.19,662.38,14319.0
2021-09-02 14:00:00,662.35,662.53,661.82,662.25,52221.0,662.35,662.53,661.82,662.25,52221.0
2021-09-02 14:10:00,662.13,663.0,661.67,663.0,18536.0,662.13,663.0,661.67,663.0,18536.0
2021-09-02 14:20:00,663.1,663.24,662.55,662.68,9656.0,663.1,663.24,662.55,662.68,9656.0
2021-09-02 14:30:00,662.68,663.29,662.53,662.99,14819.0,662.68,663.29,662.53,662.99,14819.0
2021-09-02 14:40:00,662.87,663.71,662.72,663.43,7583.0,662.87,663.71,662.72,663.43,7583.0
2021-09-02 14:50:00,663.55,664.19,663.47,663.76,14424.0,663.55,664.19,663.47,663.76,14424.0
2021-09-02 15:00:00,663.83,663.98,663.22,663.42,8256.0,663.83,663.98,663.22,663.42,8256.0
2021-09-02 15:10:00,663.67,664.21,663.2,663.97,12758.0,663.67,664.21,663.2,663.97,12758.0
2021-09-02 15:20:00,663.96,663.97,663.36,663.47,15675.0,663.96,663.97,663.36,663.47,15675.0
2021-09-02 15:30:00,663.52,664.15,662.98,663.65,43624.0,663.52,664.15,662.98,663.65,43624.0
2021-09-02 15:40:00,663.83,664.17,663.36,663.36,19055.0,663.83,664.17,663.36,663.36,19055.0
2021-09-02 15:50:00,663.36,664.68,663.16,664.63,72407.0,663.36,664.68,663.16,664.63,72407.0
2021-09-03 09:30:00,664.59,667.72,664.22,666.82,63922.0,664.59,667.72,664.22,666.82,63922.0
2021-09-03 09:40:00,666.41,667.54,665.96,667.02,24402.0,666.41,667.54,665.96,667.02,24402.0
2021-09-03 09:50:00,666.83,670.5,666.72,670.5,33765.0,666.83,670.5,666.72,670.5,33765.0
2021-09-03 10:00:00,670.43,672.74,670.05,671.78,32782.0,670.43,672.74,670.05,671.78,32782.0
2021-09-03 10:10:00,671.47,671.57,669.4,669.64,17214.0,671.47,671.57,669.4,669.64,17214.0
2021-09-03 10:20:00,669.55,670.5,669.32,670.43,15643.0,669.55,670.5,669.32,670.43,15643.0
2021-09-03 10:30:00,670.1,671.13,669.38,669.55,13824.0,670.1,671.13,669.38,669.55,13824.0
2021-09-03 10:40:00,669.1,670.38,668.88,670.1,12835.0,669.1,670.38,668.88,670.1,12835.0
2021-09-03 10:50:00,670.18,670.46,669.12,669.84,17588.0,670.18,670.46,669.12,669.84,17588.0
2021-09-03 11:00:00,669.94,671.5,669.46,671.33,11178.0,669.94,671.5,669.46,671.33,11178.0
2021-09-03 11:10:00,671.34,672.3,671.26,671.8,16421.0,671.34,672.3,671.26,671.8,16421.0
2021-09-03 11:20:00,671.76,673.88,671.68,672.58,18900.0,671.76,673.88,671.68,672.58,18900.0
2021-09-03 11:30:00,672.57,673.07,671.91,671.91,8518.0,672.57,673.07,671.91,671.91,8518.0
2021-09-03 11:40:00,672.02,672.11,670.87,670.97,7543.0,672.02,672.11,670.87,670.97,7543.0
2021-09-03 11:50:00,671.12,671.12,669.95,669.95,6036.0,671.12,671.12,669.95,669.95,6036.0
2021-09-03 12:00:00,670.0,671.29,669.79,671.01,8970.0,670.0,671.29,669.79,671.01,8970.0
2021-09-03 12:10:00,671.06,671.44,670.85,671.21,6305.0,671.06,671.44,670.85,671.21,6305.0
2021-09-03 12:20:00,671.14,671.14,670.43,670.71,6236.0,671.14,671.14,670.43,670.71,6236.0
2021-09-03 12:30:00,670.49,670.59,669.85,669.91,6518.0,670.49,670.59,669.85,669.91,6518.0
2021-09-03 12:40:00,669.83,669.97,669.48,669.48,4809.0,669.83,669.97,669.48,669.48,4809.0
2021-09-03 12:50:00,669.53,670.49,669.27,670.25,9633.0,669.53,670.49,669.27,670.25,9633.0
2021-09-03 13:00:00,670.2,671.03,670.2,670.61,5144.0,670.2,671.03,670.2,670.61,5144.0
2021-09-03 13:10:00,670.62,671.47,670.44,671.27,8742.0,670.62,671.47,670.44,671.27,8742.0
2021-09-03 13:20:00,671.44,671.44,670.62,670.67,9877.0,671.44,671.44,670.62,670.67,9877.0
2021-09-03 13:30:00,670.6,670.69,669.97,670.21,6875.0,670.6,670.69,669.97,670.21,6875.0
2021-09-03 13:40:00,670.24,670.81,670.22,670.61,7853.0,670.24,670.81,670.22,670.61,7853.0
2021-09-03 13:50:00,670.45,670.89,670.45,670.68,8561.0,670.45,670.89,670.45,670.68,8561.0
2021-09-03 14:00:00,670.65,670.79,669.84,669.98,4413.0,670.65,670.79,669.84,669.98,4413.0
2021-09-03 14:10:00,670.06,670.46,669.93,670.38,6001.0,670.06,670.46,669.93,670.38,6001.0
2021-09-03 14:20:00,670.25,670.26,669.5,670.12,12048.0,670.25,670.26,669.5,670.12,12048.0
2021-09-03 14:30:00,669.92,670.53,669.92,670.33,5960.0,669.92,670.53,669.92,670.33,5960.0
2021-09-03 14:40:00,670.33,670.55,670.21,670.44,5138.0,670.33,670.55,670.21,670.44,5138.0
2021-09-03 14:50:00,670.41,670.65,670.23,670.48,4843.0,670.41,670.65,670.23,670.48,4843.0
2021-09-03 15:00:00,670.61,670.96,670.22,670.28,12868.0,670.61,670.96,670.22,670.28,12868.0
2021-09-03 15:10:00,670.23,670.5,669.86,669.92,12818.0,670.23,670.5,669.86,669.92,12818.0
2021-09-03 15:20:00,669.94,670.1,669.69,670.0,26531.0,669.94,670.1,669.69,670.0,26531.0
2021-09-03 15:30:00,670.02,670.07,669.34,669.45,18480.0,670.02,670.07,669.34,669.45,18480.0
2021-09-03 15:40:00,669.55,669.76,668.07,668.14,46319.0,669.55,669.76,668.07,668.14,46319.0
2021-09-03 15:50:00,668.13,668.33,666.3,666.58,156453.0,668.13,668.33,666.3,666.58,156453.0
2021-09-07 09:30:00,667.35,668.87,661.85,662.22,64304.0,667.35,668.87,661.85,662.22,64304.0
2021-09-07 09:40:00,661.94,663.04,660.57,661.08,25693.0,661.94,663.04,660.57,661.08,25693.0
2021-09-07 09:50:00,661.4,661.4,657.51,659.03,37820.0,661.4,661.4,657.51,659.03,37820.0
2021-09-07 10:00:00,659.16,659.85,656.69,658.37,23796.0,659.16,659.85,656.69,658.37,23796.0
2021-09-07 10:10:00,658.47,659.03,656.55,656.92,27640.0,658.47,659.03,656.55,656.92,27640.0
2021-09-07 10:20:00,656.99,659.71,656.82,658.24,20537.0,656.99,659.71,656.82,658.24,20537.0
2021-09-07 10:30:00,658.19,661.0,658.15,660.19,22668.0,658.19,661.0,658.15,660.19,22668.0
2021-09-07 10:40:00,660.18,661.94,660.02,661.85,16707.0,660.18,661.94,660.02,661.85,16707.0
2021-09-07 10:50:00,661.75,662.36,661.58,662.08,14501.0,661.75,662.36,661.58,662.08,14501.0
2021-09-07 11:00:00,662.27,663.29,662.07,662.84,10604.0,662.27,663.29,662.07,662.84,10604.0
2021-09-07 11:10:00,663.07,664.22,662.38,664.01,13819.0,663.07,664.22,662.38,664.01,13819.0
2021-09-07 11:20:00,664.06,664.25,662.54,662.67,13204.0,664.06,664.25,662.54,662.67,13204.0
2021-09-07 11:30:00,662.61,663.4,662.45,663.12,6855.0,662.61,663.4,662.45,663.12,6855.0
2021-09-07 11:40:00,663.38,663.6,663.15,663.41,5857.0,663.38,663.6,663.15,663.41,5857.0
2021-09-07 11:50:00,663.4,664.01,663.24,663.51,9801.0,663.4,664.01,663.24,663.51,9801.0
2021-09-07 12:00:00,663.67,663.81,662.82,662.95,8960.0,663.67,663.81,662.82,662.95,8960.0
2021-09-07 12:10:00,663.07,663.78,662.86,663.77,6714.0,663.07,663.78,662.86,663.77,6714.0
2021-09-07 12:20:00,663.76,663.79,663.25,663.51,5868.0,663.76,663.79,663.25,663.51,5868.0
2021-09-07 12:30:00,663.65,663.65,662.99,663.07,7638.0,663.65,663.65,662.99,663.07,7638.0
2021-09-07 12:40:00,663.12,663.45,662.89,663.12,11969.0,663.12,663.45,662.89,663.12,11969.0
2021-09-07 12:50:00,663.11,663.17,662.23,662.23,6659.0,663.11,663.17,662.23,662.23,6659.0
2021-09-07 13:00:00,662.21,662.6,661.9,662.13,5103.0,662.21,662.6,661.9,662.13,5103.0
2021-09-07 13:10:00,661.99,662.15,661.65,662.15,7550.0,661.99,662.15,661.65,662.15,7550.0
2021-09-07 13:20:00,662.08,662.59,661.93,662.59,6500.0,662.08,662.59,661.93,662.59,6500.0
2021-09-07 13:30:00,662.45,662.71,662.4,662.43,7177.0,662.45,662.71,662.4,662.43,7177.0
2021-09-07 13:40:00,662.35,662.35,661.4,661.78,6002.0,662.35,662.35,661.4,661.78,6002.0
2021-09-07 13:50:00,661.69,661.95,661.47,661.67,4940.0,661.69,661.95,661.47,661.67,4940.0
2021-09-07 14:00:00,661.4,661.78,660.96,661.78,11743.0,661.4,661.78,660.96,661.78,11743.0
2021-09-07 14:10:00,661.73,661.89,661.3,661.44,6017.0,661.73,661.89,661.3,661.44,6017.0
2021-09-07 14:20:00,661.39,661.42,660.86,661.07,5716.0,661.39,661.42,660.86,661.07,5716.0
2021-09-07 14:30:00,660.97,661.47,660.63,661.15,5141.0,660.97,661.47,660.63,661.15,5141.0
2021-09-07 14:40:00,661.1,661.44,661.06,661.23,2517.0,661.1,661.44,661.06,661.23,2517.0
2021-09-07 14:50:00,661.11,661.47,661.06,661.2,6949.0,661.11,661.47,661.06,661.2,6949.0
2021-09-07 15:00:00,661.24,661.51,661.07,661.26,5894.0,661.24,661.51,661.07,661.26,5894.0
2021-09-07 15:10:00,661.32,661.65,661.1,661.32,7936.0,661.32,661.65,661.1,661.32,7936.0
2021-09-07 15:20:00,661.32,661.39,660.93,661.07,9579.0,661.32,661.39,660.93,661.07,9579.0
2021-09-07 15:30:00,660.99,661.59,660.67,661.12,10417.0,660.99,661.59,660.67,661.12,10417.0
2021-09-07 15:40:00,661.03,661.28,660.79,661.0,10577.0,661.03,661.28,660.79,661.0,10577.0
2021-09-07 15:50:00,661.09,661.74,660.9,661.26,48507.0,661.09,661.74,660.9,661.26,48507.0
2021-09-08 09:30:00,660.15,660.95,657.72,659.43,37565.0,660.15,660.95,657.72,659.43,37565.0
2021-09-08 09:40:00,659.65,660.26,657.1,659.77,40233.0,659.65,660.26,657.1,659.77,40233.0
2021-09-08 09:50:00,659.55,660.82,659.34,660.79,11947.0,659.55,660.82,659.34,660.79,11947.0
2021-09-08 10:00:00,660.86,662.83,660.86,662.12,25471.0,660.86,662.83,660.86,662.12,25471.0
2021-09-08 10:10:00,662.13,663.49,662.13,663.02,14198.0,662.13,663.49,662.13,663.02,14198.0
2021-09-08 10:20:00,663.13,663.5,661.13,661.41,15200.0,663.13,663.5,661.13,661.41,15200.0
2021-09-08 10:30:00,661.15,661.29,658.46,659.56,23498.0,661.15,661.29,658.46,659.56,23498.0
2021-09-08 10:40:00,659.59,660.21,658.74,659.93,16864.0,659.59,660.21,658.74,659.93,16864.0
2021-09-08 10:50:00,659.64,659.77,657.42,658.46,22437.0,659.64,659.77,657.42,658.46,22437.0
2021-09-08 11:00:00,658.48,660.87,658.48,660.67,9397.0,658.48,660.87,658.48,660.67,9397.0
2021-09-08 11:10:00,660.79,661.54,660.38,661.16,10679.0,660.79,661.54,660.38,661.16,10679.0
2021-09-08 11:20:00,661.15,663.04,661.15,661.77,13139.0,661.15,663.04,661.15,661.77,13139.0
2021-09-08 11:30:00,661.63,661.93,659.78,659.85,15157.0,661.63,661.93,659.78,659.85,15157.0
2021-09-08 11:40:00,659.61,661.16,659.3,660.03,10538.0,659.61,661.16,659.3,660.03,10538.0
2021-09-08 11:50:00,659.83,660.5,659.34,660.5,8567.0,659.83,660.5,659.34,660.5,8567.0
2021-09-08 12:00:00,660.4,661.99,659.24,661.77,7287.0,660.4,661.99,659.24,661.77,7287.0
2021-09-08 12:10:00,661.73,662.96,661.61,662.96,10444.0,661.73,662.96,661.61,662.96,10444.0
2021-09-08 12:20:00,662.98,663.61,662.53,663.36,10870.0,662.98,663.61,662.53,663.36,10870.0
2021-09-08 12:30:00,663.31,663.78,663.0,663.12,9301.0,663.31,663.78,663.0,663.12,9301.0
2021-09-08 12:40:00,663.1,663.51,662.48,662.84,7880.0,663.1,663.51,662.48,662.84,7880.0
2021-09-08 12:50:00,662.73,663.12,662.48,662.8,6299.0,662.73,663.12,662.48,662.8,6299.0
2021-09-08 13:00:00,662.73,663.54,662.4,663.01,11764.0,662.73,663.54,662.4,663.01,11764.0
2021-09-08 13:10:00,663.01,663.31,662.72,663.07,7782.0,663.01,663.31,662.72,663.07,7782.0
2021-09-08 13:20:00,663.19,663.82,662.6,663.82,8869.0,663.19,663.82,662.6,663.82,8869.0
2021-09-08 13:30:00,663.95,664.08,662.89,663.13,12984.0,663.95,664.08,662.89,663.13,12984.0
2021-09-08 13:40:00,663.21,663.72,663.17,663.3,9746.0,663.21,663.72,663.17,663.3,9746.0
2021-09-08 13:50:00,663.34,663.34,662.11,662.36,8212.0,663.34,663.34,662.11,662.36,8212.0
2021-09-08 14:00:00,662.38,663.31,662.38,662.93,8743.0,662.38,663.31,662.38,662.93,8743.0
2021-09-08 14:10:00,663.42,663.58,662.61,662.62,4536.0,663.42,663.58,662.61,662.62,4536.0
2021-09-08 14:20:00,663.02,663.02,662.57,662.8,5518.0,663.02,663.02,662.57,662.8,5518.0
2021-09-08 14:30:00,662.79,663.07,662.5,662.71,3817.0,662.79,663.07,662.5,662.71,3817.0
2021-09-08 14:40:00,662.61,662.93,662.11,662.23,4421.0,662.61,662.93,662.11,662.23,4421.0
2021-09-08 14:50:00,662.31,662.75,662.1,662.58,7678.0,662.31,662.75,662.1,662.58,7678.0
2021-09-08 15:00:00,662.61,662.78,662.38,662.61,4750.0,662.61,662.78,662.38,662.61,4750.0
2021-09-08 15:10:00,662.61,662.83,662.18,662.64,5448.0,662.61,662.83,662.18,662.64,5448.0
2021-09-08 15:20:00,662.6,662.86,662.19,662.21,9962.0,662.6,662.86,662.19,662.21,9962.0
2021-09-08 15:30:00,662.2,662.21,661.48,661.6,26429.0,662.2,662.21,661.48,661.6,26429.0
2021-09-08 15:40:00,661.58,662.41,661.31,662.08,31708.0,661.58,662.41,661.31,662.08,31708.0
2021-09-08 15:50:00,662.33,663.37,662.33,663.07,51379.0,662.33,663.37,662.33,663.07,51379.0
2021-09-09 09:30:00,664.84,664.89,661.47,664.11,40871.0,664.84,664.89,661.47,664.11,40871.0
2021-09-09 09:40:00,664.08,665.69,662.91,665.22,13420.0,664.08,665.69,662.91,665.22,13420.0
2021-09-09 09:50:00,665.43,666.27,664.37,665.47,18356.0,665.43,666.27,664.37,665.47,18356.0
2021-09-09 10:00:00,665.39,667.46,665.21,666.87,17241.0,665.39,667.46,665.21,666.87,17241.0
2021-09-09 10:10:00,666.65,666.72,664.01,664.63,15582.0,666.65,666.72,664.01,664.63,15582.0
2021-09-09 10:20:00,664.62,665.26,664.11,665.21,9885.0,664.62,665.26,664.11,665.21,9885.0
2021-09-09 10:30:00,665.03,665.19,663.35,664.03,7694.0,665.03,665.19,663.35,664.03,7694.0
2021-09-09 10:40:00,663.89,664.22,663.53,663.9,6008.0,663.89,664.22,663.53,663.9,6008.0
2021-09-09 10:50:00,663.75,664.52,663.75,663.98,8506.0,663.75,664.52,663.75,663.98,8506.0
2021-09-09 11:00:00,663.96,663.99,662.75,663.05,7675.0,663.96,663.99,662.75,663.05,7675.0
2021-09-09 11:10:00,663.18,663.3,662.43,662.65,6206.0,663.18,663.3,662.43,662.65,6206.0
2021-09-09 11:20:00,662.77,663.59,662.39,662.41,10449.0,662.77,663.59,662.39,662.41,10449.0
2021-09-09 11:30:00,662.33,663.47,662.12,663.39,8547.0,662.33,663.47,662.12,663.39,8547.0
2021-09-09 11:40:00,663.56,663.89,662.69,663.62,10212.0,663.56,663.89,662.69,663.62,10212.0
2021-09-09 11:50:00,663.77,664.16,663.03,664.09,11263.0,663.77,664.16,663.03,664.09,11263.0
2021-09-09 12:00:00,663.98,664.12,663.07,664.12,11300.0,663.98,664.12,663.07,664.12,11300.0
2021-09-09 12:10:00,663.95,664.53,663.65,664.47,10917.0,663.95,664.53,663.65,664.47,10917.0
2021-09-09 12:20:00,664.71,664.82,664.0,664.19,7856.0,664.71,664.82,664.0,664.19,7856.0
2021-09-09 12:30:00,664.05,664.15,663.55,663.87,5717.0,664.05,664.15,663.55,663.87,5717.0
2021-09-09 12:40:00,663.78,663.84,663.57,663.72,3351.0,663.78,663.84,663.57,663.72,3351.0
2021-09-09 12:50:00,663.58,663.58,662.15,662.15,7657.0,663.58,663.58,662.15,662.15,7657.0
2021-09-09 13:00:00,662.21,662.5,661.89,662.48,9754.0,662.21,662.5,661.89,662.48,9754.0
2021-09-09 13:10:00,662.47,663.05,662.29,662.71,5149.0,662.47,663.05,662.29,662.71,5149.0
2021-09-09 13:20:00,662.39,662.39,659.93,660.69,8577.0,662.39,662.39,659.93,660.69,8577.0
2021-09-09 13:30:00,660.4,661.18,660.2,660.69,10071.0,660.4,661.18,660.2,660.69,10071.0
2021-09-09 13:40:00,660.57,661.47,660.3,661.35,4707.0,660.57,661.47,660.3,661.35,4707.0
2021-09-09 13:50:00,661.19,661.51,660.91,661.15,5488.0,661.19,661.51,660.91,661.15,5488.0
2021-09-09 14:00:00,661.05,661.96,660.65,661.96,6877.0,661.05,661.96,660.65,661.96,6877.0
2021-09-09 14:10:00,661.81,662.03,661.29,661.29,5814.0,661.81,662.03,661.29,661.29,5814.0
2021-09-09 14:20:00,661.48,661.71,660.94,661.41,5963.0,661.48,661.71,660.94,661.41,5963.0
2021-09-09 14:30:00,661.37,661.54,661.01,661.05,4200.0,661.37,661.54,661.01,661.05,4200.0
2021-09-09 14:40:00,660.85,661.43,660.35,661.43,11713.0,660.85,661.43,660.35,661.43,11713.0
2021-09-09 14:50:00,661.5,662.03,661.42,662.02,9106.0,661.5,662.03,661.42,662.02,9106.0
2021-09-09 15:00:00,661.94,662.57,661.94,662.29,6798.0,661.94,662.57,661.94,662.29,6798.0
2021-09-09 15:10:00,662.36,663.07,662.25,662.33,11565.0,662.36,663.07,662.25,662.33,11565.0
2021-09-09 15:20:00,662.37,662.77,662.24,662.56,5388.0,662.37,662.77,662.24,662.56,5388.0
2021-09-09 15:30:00,662.37,662.68,661.72,662.44,11323.0,662.37,662.68,661.72,662.44,11323.0
2021-09-09 15:40:00,662.34,662.87,661.48,661.55,8363.0,662.34,662.87,661.48,661.55,8363.0
2021-09-09 15:50:00,661.58,662.37,661.2,661.69,65496.0,661.58,662.37,661.2,661.69,65496.0
2021-09-10 09:30:00,666.01,668.87,663.76,665.36,41585.0,666.01,668.87,663.76,665.36,41585.0
2021-09-10 09:40:00,665.08,665.31,663.26,664.02,12093.0,665.08,665.31,663.26,664.02,12093.0
2021-09-10 09:50:00,663.91,664.28,663.33,663.93,18723.0,663.91,664.28,663.33,663.93,18723.0
2021-09-10 10:00:00,663.71,664.2,661.5,661.93,13627.0,663.71,664.2,661.5,661.93,13627.0
2021-09-10 10:10:00,661.94,662.08,660.96,661.51,26540.0,661.94,662.08,660.96,661.51,26540.0
2021-09-10 10:20:00,661.03,661.87,660.0,661.5,12470.0,661.03,661.87,660.0,661.5,12470.0
2021-09-10 10:30:00,661.2,661.2,659.65,660.61,15491.0,661.2,661.2,659.65,660.61,15491.0
2021-09-10 10:40:00,660.53,661.0,659.22,660.42,13875.0,660.53,661.0,659.22,660.42,13875.0
2021-09-10 10:50:00,660.67,662.11,660.07,661.77,9275.0,660.67,662.11,660.07,661.77,9275.0
2021-09-10 11:00:00,661.77,661.83,660.29,661.38,11203.0,661.77,661.83,660.29,661.38,11203.0
2021-09-10 11:10:00,661.41,662.26,661.22,661.4,5649.0,661.41,662.26,661.22,661.4,5649.0
2021-09-10 11:20:00,661.5,662.33,661.27,661.41,8167.0,661.5,662.33,661.27,661.41,8167.0
2021-09-10 11:30:00,661.37,662.16,661.17,661.53,6325.0,661.37,662.16,661.17,661.53,6325.0
2021-09-10 11:40:00,661.33,662.93,661.17,662.14,8256.0,661.33,662.93,661.17,662.14,8256.0
2021-09-10 11:50:00,662.15,662.87,662.04,662.55,5318.0,662.15,662.87,662.04,662.55,5318.0
2021-09-10 12:00:00,662.69,664.23,662.29,664.14,8563.0,662.69,664.23,662.29,664.14,8563.0
2021-09-10 12:10:00,663.94,664.75,663.94,664.07,7282.0,663.94,664.75,663.94,664.07,7282.0
2021-09-10 12:20:00,664.14,664.72,664.05,664.18,8338.0,664.14,664.72,664.05,664.18,8338.0
2021-09-10 12:30:00,664.39,665.25,664.34,665.25,10237.0,664.39,665.25,664.34,665.25,10237.0
2021-09-10 12:40:00,665.25,665.42,665.03,665.07,8087.0,665.25,665.42,665.03,665.07,8087.0
2021-09-10 12:50:00,665.25,665.25,664.58,664.9,5700.0,665.25,665.25,664.58,664.9,5700.0
2021-09-10 13:00:00,664.89,665.0,664.49,664.64,5937.0,664.89,665.0,664.49,664.64,5937.0
2021-09-10 13:10:00,664.7,665.57,664.52,665.06,7386.0,664.7,665.57,664.52,665.06,7386.0
2021-09-10 13:20:00,665.1,665.1,664.37,664.56,6161.0,665.1,665.1,664.37,664.56,6161.0
2021-09-10 13:30:00,664.48,665.42,664.41,665.4,6584.0,664.48,665.42,664.41,665.4,6584.0
2021-09-10 13:40:00,665.41,665.47,664.4,664.46,3521.0,665.41,665.47,664.4,664.46,3521.0
2021-09-10 13:50:00,664.32,664.51,664.09,664.14,5125.0,664.32,664.51,664.09,664.14,5125.0
2021-09-10 14:00:00,664.26,664.63,664.12,664.58,5180.0,664.26,664.63,664.12,664.58,5180.0
2021-09-10 14:10:00,664.58,664.87,663.95,664.07,6637.0,664.58,664.87,663.95,664.07,6637.0
2021-09-10 14:20:00,664.01,664.48,663.98,663.98,5633.0,664.01,664.48,663.98,663.98,5633.0
2021-09-10 14:30:00,663.77,663.8,663.18,663.18,4834.0,663.77,663.8,663.18,663.18,4834.0
2021-09-10 14:40:00,663.26,663.7,663.11,663.32,4555.0,663.26,663.7,663.11,663.32,4555.0
2021-09-10 14:50:00,663.15,663.61,663.11,663.35,4149.0,663.15,663.61,663.11,663.35,4149.0
2021-09-10 15:00:00,663.2,663.39,662.07,662.07,7719.0,663.2,663.39,662.07,662.07,7719.0
2021-09-10 15:10:00,662.05,662.21,660.83,661.24,8883.0,662.05,662.21,660.83,661.24,8883.0
2021-09-10 15:20:00,661.13,661.13,660.35,660.35,6007.0,661.13,661.13,660.35,660.35,6007.0
2021-09-10 15:30:00,660.54,661.28,660.14,660.14,8170.0,660.54,661.28,660.14,660.14,8170.0
2021-09-10 15:40:00,660.02,660.22,659.5,659.56,14429.0,660.02,660.22,659.5,659.56,14429.0
2021-09-10 15:50:00,659.55,659.77,658.2,659.14,75888.0,659.55,659.77,658.2,659.14,75888.0
2021-09-13 09:30:00,662.12,663.6,656.14,656.31,75777.0,662.12,663.6,656.14,656.31,75777.0
2021-09-13 09:40:00,656.49,657.12,651.65,652.64,51605.0,656.49,657.12,651.65,652.64,51605.0
2021-09-13 09:50:00,652.36,652.76,648.03,650.68,63960.0,652.36,652.76,648.03,650.68,63960.0
2021-09-13 10:00:00,650.19,651.27,646.56,648.57,50334.0,650.19,651.27,646.56,648.57,50334.0
2021-09-13 10:10:00,647.93,648.95,644.68,645.4,30987.0,647.93,648.95,644.68,645.4,30987.0
2021-09-13 10:20:00,646.2,647.86,645.55,646.65,20437.0,646.2,647.86,645.55,646.65,20437.0
2021-09-13 10:30:00,646.54,647.12,645.18,646.29,23804.0,646.54,647.12,645.18,646.29,23804.0
2021-09-13 10:40:00,646.14,647.7,645.28,647.35,33704.0,646.14,647.7,645.28,647.35,33704.0
2021-09-13 10:50:00,647.37,647.81,646.12,646.18,16736.0,647.37,647.81,646.12,646.18,16736.0
2021-09-13 11:00:00,646.36,647.47,645.35,645.47,14142.0,646.36,647.47,645.35,645.47,14142.0
2021-09-13 11:10:00,645.43,645.43,641.98,643.6,27898.0,645.43,645.43,641.98,643.6,27898.0
2021-09-13 11:20:00,643.27,644.3,643.09,643.78,12054.0,643.27,644.3,643.09,643.78,12054.0
2021-09-13 11:30:00,643.98,644.17,642.78,643.38,22057.0,643.98,644.17,642.78,643.38,22057.0
2021-09-13 11:40:00,643.02,644.67,642.66,643.04,12663.0,643.02,644.67,642.66,643.04,12663.0
2021-09-13 11:50:00,643.23,643.23,640.95,641.45,19461.0,643.23,643.23,640.95,641.45,19461.0
2021-09-13 12:00:00,641.45,641.8,640.24,640.84,23365.0,641.45,641.8,640.24,640.84,23365.0
2021-09-13 12:10:00,640.99,642.81,640.9,641.28,22375.0,640.99,642.81,640.9,641.28,22375.0
2021-09-13 12:20:00,641.28,643.0,641.15,641.7,26060.0,641.28,643.0,641.15,641.7,26060.0
2021-09-13 12:30:00,641.8,642.73,641.27,641.27,24701.0,641.8,642.73,641.27,641.27,24701.0
2021-09-13 12:40:00,641.31,642.52,641.26,642.38,17624.0,641.31,642.52,641.26,642.38,17624.0
2021-09-13 12:50:00,642.46,643.79,642.43,643.25,18204.0,642.46,643.79,642.43,643.25,18204.0
2021-09-13 13:00:00,643.61,644.51,643.05,643.94,9107.0,643.61,644.51,643.05,643.94,9107.0
2021-09-13 13:10:00,643.96,644.38,643.62,643.87,10066.0,643.96,644.38,643.62,643.87,10066.0
2021-09-13 13:20:00,643.83,644.27,643.26,643.42,26103.0,643.83,644.27,643.26,643.42,26103.0
2021-09-13 13:30:00,643.58,643.92,643.29,643.52,11379.0,643.58,643.92,643.29,643.52,11379.0
2021-09-13 13:40:00,643.52,643.82,643.05,643.55,10826.0,643.52,643.82,643.05,643.55,10826.0
2021-09-13 13:50:00,643.39,643.84,643.0,643.45,12571.0,643.39,643.84,643.0,643.45,12571.0
2021-09-13 14:00:00,643.71,643.81,643.0,643.51,15418.0,643.71,643.81,643.0,643.51,15418.0
2021-09-13 14:10:00,643.24,643.24,641.92,642.43,15944.0,643.24,643.24,641.92,642.43,15944.0
2021-09-13 14:20:00,642.44,642.6,641.24,641.3,13569.0,642.44,642.6,641.24,641.3,13569.0
2021-09-13 14:30:00,641.23,641.9,641.01,641.2,12048.0,641.23,641.9,641.01,641.2,12048.0
2021-09-13 14:40:00,641.05,641.86,641.03,641.54,14617.0,641.05,641.86,641.03,641.54,14617.0
2021-09-13 14:50:00,641.63,642.2,641.41,641.93,17263.0,641.63,642.2,641.41,641.93,17263.0
2021-09-13 15:00:00,641.83,642.68,640.74,642.25,31086.0,641.83,642.68,640.74,642.25,31086.0
2021-09-13 15:10:00,642.49,643.72,642.4,643.46,23448.0,642.49,643.72,642.4,643.46,23448.0
2021-09-13 15:20:00,643.5,644.5,643.24,644.42,14965.0,643.5,644.5,643.24,644.42,14965.0
2021-09-13 15:30:00,644.29,644.82,643.69,643.86,27660.0,644.29,644.82,643.69,643.86,27660.0
2021-09-13 15:40:00,643.8,643.98,643.02,643.23,29007.0,643.8,643.98,643.02,643.23,29007.0
2021-09-13 15:50:00,643.58,645.57,643.5,645.15,127088.0,643.58,645.57,643.5,645.15,127088.0
2021-09-14 09:30:00,646.59,649.5,644.58,644.59,73020.0,646.59,649.5,644.58,644.59,73020.0
2021-09-14 09:40:00,644.74,646.9,644.73,644.93,31794.0,644.74,646.9,644.73,644.93,31794.0
2021-09-14 09:50:00,644.68,644.96,642.46,644.76,39083.0,644.68,644.96,642.46,644.76,39083.0
2021-09-14 10:00:00,644.32,646.26,643.92,644.53,24043.0,644.32,646.26,643.92,644.53,24043.0
2021-09-14 10:10:00,644.47,646.38,643.98,646.16,21561.0,644.47,646.38,643.98,646.16,21561.0
2021-09-14 10:20:00,645.9,647.5,645.16,647.4,28624.0,645.9,647.5,645.16,647.4,28624.0
2021-09-14 10:30:00,647.59,648.04,644.4,644.69,30008.0,647.59,648.04,644.4,644.69,30008.0
2021-09-14 10:40:00,644.71,645.73,643.57,643.88,20447.0,644.71,645.73,643.57,643.88,20447.0
2021-09-14 10:50:00,643.87,644.8,643.33,644.65,22082.0,643.87,644.8,643.33,644.65,22082.0
2021-09-14 11:00:00,644.7,647.13,644.7,646.77,11080.0,644.7,647.13,644.7,646.77,11080.0
2021-09-14 11:10:00,646.52,647.33,646.42,646.54,18491.0,646.52,647.33,646.42,646.54,18491.0
2021-09-14 11:20:00,646.63,647.38,646.36,646.47,16465.0,646.63,647.38,646.36,646.47,16465.0
2021-09-14 11:30:00,646.3,647.97,646.06,647.94,16032.0,646.3,647.97,646.06,647.94,16032.0
2021-09-14 11:40:00,647.99,648.28,647.55,647.95,15336.0,647.99,648.28,647.55,647.95,15336.0
2021-09-14 11:50:00,648.12,648.59,647.75,648.59,21403.0,648.12,648.59,647.75,648.59,21403.0
2021-09-14 12:00:00,648.45,649.33,648.45,648.72,14980.0,648.45,649.33,648.45,648.72,14980.0
2021-09-14 12:10:00,648.73,649.58,648.22,649.09,24359.0,648.73,649.58,648.22,649.09,24359.0
2021-09-14 12:20:00,649.03,649.17,648.58,648.58,11990.0,649.03,649.17,648.58,648.58,11990.0
2021-09-14 12:30:00,648.47,649.0,648.04,648.45,16283.0,648.47,649.0,648.04,648.45,16283.0
2021-09-14 12:40:00,648.37,648.37,647.39,647.39,14332.0,648.37,648.37,647.39,647.39,14332.0
2021-09-14 12:50:00,647.23,647.63,646.91,647.55,13734.0,647.23,647.63,646.91,647.55,13734.0
2021-09-14 13:00:00,647.45,647.82,646.05,646.61,51173.0,647.45,647.82,646.05,646.61,51173.0
2021-09-14 13:10:00,646.55,647.2,646.47,647.2,12886.0,646.55,647.2,646.47,647.2,12886.0
2021-09-14 13:20:00,647.18,647.38,646.1,646.2,80935.0,647.18,647.38,646.1,646.2,80935.0
2021-09-14 13:30:00,646.07,646.46,644.86,645.73,71858.0,646.07,646.46,644.86,645.73,71858.0
2021-09-14 13:40:00,645.52,646.38,645.49,645.96,50800.0,645.52,646.38,645.49,645.96,50800.0
2021-09-14 13:50:00,646.0,647.77,646.0,647.33,13250.0,646.0,647.77,646.0,647.33,13250.0
2021-09-14 14:00:00,647.3,648.03,646.94,647.05,19059.0,647.3,648.03,646.94,647.05,19059.0
2021-09-14 14:10:00,647.0,647.56,646.59,646.7,19001.0,647.0,647.56,646.59,646.7,19001.0
2021-09-14 14:20:00,646.22,646.93,645.9,646.63,4764.0,646.22,646.93,645.9,646.63,4764.0
2021-09-14 14:30:00,646.39,646.76,645.92,646.74,3525.0,646.39,646.76,645.92,646.74,3525.0
2021-09-14 14:40:00,646.4,646.74,645.16,645.16,5758.0,646.4,646.74,645.16,645.16,5758.0
2021-09-14 14:50:00,645.09,647.24,645.08,647.24,16260.0,645.09,647.24,645.08,647.24,16260.0
2021-09-14 15:00:00,647.06,647.61,646.7,647.21,32610.0,647.06,647.61,646.7,647.21,32610.0
2021-09-14 15:10:00,647.09,647.55,646.69,646.88,18897.0,647.09,647.55,646.69,646.88,18897.0
2021-09-14 15:20:00,646.63,646.77,645.24,646.19,25479.0,646.63,646.77,645.24,646.19,25479.0
2021-09-14 15:30:00,646.08,646.38,645.0,645.17,36991.0,646.08,646.38,645.0,645.17,36991.0
2021-09-14 15:40:00,645.18,645.24,644.06,644.27,31430.0,645.18,645.24,644.06,644.27,31430.0
2021-09-14 15:50:00,644.35,646.05,643.93,645.14,112643.0,644.35,646.05,643.93,645.14,112643.0
2021-09-15 09:30:00,651.54,654.59,650.97,653.05,89715.0,651.54,654.59,650.97,653.05,89715.0
2021-09-15 09:40:00,653.09,655.46,651.94,654.82,55273.0,653.09,655.46,651.94,654.82,55273.0
2021-09-15 09:50:00,654.99,656.69,653.14,655.32,57129.0,654.99,656.69,653.14,655.32,57129.0
2021-09-15 10:00:00,655.46,657.68,655.3,656.57,32542.0,655.46,657.68,655.3,656.57,32542.0
2021-09-15 10:10:00,656.42,656.75,653.28,654.52,21621.0,656.42,656.75,653.28,654.52,21621.0
2021-09-15 10:20:00,654.4,654.99,653.7,654.3,16450.0,654.4,654.99,653.7,654.3,16450.0
2021-09-15 10:30:00,654.33,657.83,654.18,657.5,17932.0,654.33,657.83,654.18,657.5,17932.0
2021-09-15 10:40:00,657.22,658.2,657.05,657.77,20506.0,657.22,658.2,657.05,657.77,20506.0
2021-09-15 10:50:00,657.59,657.87,656.2,657.05,12624.0,657.59,657.87,656.2,657.05,12624.0
2021-09-15 11:00:00,657.08,657.51,656.32,656.56,16313.0,657.08,657.51,656.32,656.56,16313.0
2021-09-15 11:10:00,656.47,657.16,655.78,655.88,13162.0,656.47,657.16,655.78,655.88,13162.0
2021-09-15 11:20:00,655.77,656.45,655.3,655.32,9586.0,655.77,656.45,655.3,655.32,9586.0
2021-09-15 11:30:00,655.29,655.73,654.31,655.3,17050.0,655.29,655.73,654.31,655.3,17050.0
2021-09-15 11:40:00,655.29,655.5,654.39,654.92,17272.0,655.29,655.5,654.39,654.92,17272.0
2021-09-15 11:50:00,654.73,655.18,654.49,655.14,8449.0,654.73,655.18,654.49,655.14,8449.0
2021-09-15 12:00:00,654.95,655.26,654.55,655.06,6843.0,654.95,655.26,654.55,655.06,6843.0
2021-09-15 12:10:00,655.07,655.2,654.67,654.9,8773.0,655.07,655.2,654.67,654.9,8773.0
2021-09-15 12:20:00,654.68,656.62,654.47,656.49,11619.0,654.68,656.62,654.47,656.49,11619.0
2021-09-15 12:30:00,656.57,657.79,656.57,657.32,9720.0,656.57,657.79,656.57,657.32,9720.0
2021-09-15 12:40:00,657.34,658.85,657.34,658.49,12497.0,657.34,658.85,657.34,658.49,12497.0
2021-09-15 12:50:00,658.59,660.84,658.51,659.63,37517.0,658.59,660.84,658.51,659.63,37517.0
2021-09-15 13:00:00,659.65,659.75,659.06,659.21,10404.0,659.65,659.75,659.06,659.21,10404.0
2021-09-15 13:10:00,659.39,659.46,658.84,659.19,10030.0,659.39,659.46,658.84,659.19,10030.0
2021-09-15 13:20:00,659.19,660.25,658.97,659.67,10408.0,659.19,660.25,658.97,659.67,10408.0
2021-09-15 13:30:00,659.57,660.32,659.21,660.13,9767.0,659.57,660.32,659.21,660.13,9767.0
2021-09-15 13:40:00,660.11,660.9,659.87,660.68,17363.0,660.11,660.9,659.87,660.68,17363.0
2021-09-15 13:50:00,660.51,661.15,660.45,660.46,12120.0,660.51,661.15,660.45,660.46,12120.0
2021-09-15 14:00:00,660.6,661.5,660.44,661.4,8941.0,660.6,661.5,660.44,661.4,8941.0
2021-09-15 14:10:00,661.27,662.12,661.23,661.82,16956.0,661.27,662.12,661.23,661.82,16956.0
2021-09-15 14:20:00,661.96,662.41,661.8,661.8,13085.0,661.96,662.41,661.8,661.8,13085.0
2021-09-15 14:30:00,661.89,662.38,661.63,662.08,8178.0,661.89,662.38,661.63,662.08,8178.0
2021-09-15 14:40:00,662.08,662.42,661.76,662.42,7586.0,662.08,662.42,661.76,662.42,7586.0
2021-09-15 14:50:00,662.48,662.59,661.98,662.35,8106.0,662.48,662.59,661.98,662.35,8106.0
2021-09-15 15:00:00,662.31,663.14,662.13,662.62,13106.0,662.31,663.14,662.13,662.62,13106.0
2021-09-15 15:10:00,662.65,663.31,662.25,662.5,24022.0,662.65,663.31,662.25,662.5,24022.0
2021-09-15 15:20:00,662.42,662.42,661.44,662.2,15444.0,662.42,662.42,661.44,662.2,15444.0
2021-09-15 15:30:00,662.2,662.3,661.82,662.0,24910.0,662.2,662.3,661.82,662.0,24910.0
2021-09-15 15:40:00,662.0,662.15,661.45,661.88,38547.0,662.0,662.15,661.45,661.88,38547.0
2021-09-15 15:50:00,662.0,662.14,660.27,661.15,90003.0,662.0,662.14,660.27,661.15,90003.0
2021-09-16 09:30:00,658.7,660.0,655.76,658.53,60196.0,658.7,660.0,655.76,658.53,60196.0
2021-09-16 09:40:00,658.54,659.34,657.0,657.1,13705.0,658.54,659.34,657.0,657.1,13705.0
2021-09-16 09:50:00,656.75,658.04,656.41,657.95,12600.0,656.75,658.04,656.41,657.95,12600.0
2021-09-16 10:00:00,657.41,657.41,654.82,656.49,13570.0,657.41,657.41,654.82,656.49,13570.0
2021-09-16 10:10:00,656.41,656.6,654.7,655.1,11432.0,656.41,656.6,654.7,655.1,11432.0
2021-09-16 10:20:00,655.19,657.39,654.95,657.25,19162.0,655.19,657.39,654.95,657.25,19162.0
2021-09-16 10:30:00,657.13,659.45,656.98,659.18,8960.0,657.13,659.45,656.98,659.18,8960.0
2021-09-16 10:40:00,659.18,659.75,658.23,659.26,13292.0,659.18,659.75,658.23,659.26,13292.0
2021-09-16 10:50:00,659.05,659.34,657.85,659.07,11453.0,659.05,659.34,657.85,659.07,11453.0
2021-09-16 11:00:00,659.27,660.85,658.96,660.81,12514.0,659.27,660.85,658.96,660.81,12514.0
2021-09-16 11:10:00,660.55,660.55,657.96,658.15,9543.0,660.55,660.55,657.96,658.15,9543.0
2021-09-16 11:20:00,657.82,658.09,656.98,657.83,12895.0,657.82,658.09,656.98,657.83,12895.0
2021-09-16 11:30:00,657.69,658.54,657.32,658.54,5130.0,657.69,658.54,657.32,658.54,5130.0
2021-09-16 11:40:00,658.51,658.88,658.0,658.44,4782.0,658.51,658.88,658.0,658.44,4782.0
2021-09-16 11:50:00,658.37,658.68,657.76,658.19,5133.0,658.37,658.68,657.76,658.19,5133.0
2021-09-16 12:00:00,658.34,658.68,658.03,658.19,7064.0,658.34,658.68,658.03,658.19,7064.0
2021-09-16 12:10:00,658.38,658.52,657.99,658.31,9790.0,658.38,658.52,657.99,658.31,9790.0
2021-09-16 12:20:00,658.31,658.39,657.35,657.41,12770.0,658.31,658.39,657.35,657.41,12770.0
2021-09-16 12:30:00,657.54,658.32,657.49,658.18,6165.0,657.54,658.32,657.49,658.18,6165.0
2021-09-16 12:40:00,658.04,658.45,658.02,658.21,5503.0,658.04,658.45,658.02,658.21,5503.0
2021-09-16 12:50:00,658.27,658.62,657.83,658.37,7321.0,658.27,658.62,657.83,658.37,7321.0
2021-09-16 13:00:00,658.21,658.53,658.07,658.33,7959.0,658.21,658.53,658.07,658.33,7959.0
2021-09-16 13:10:00,658.55,659.46,658.44,659.2,6246.0,658.55,659.46,658.44,659.2,6246.0
2021-09-16 13:20:00,659.29,659.87,659.02,659.83,4818.0,659.29,659.87,659.02,659.83,4818.0
2021-09-16 13:30:00,659.75,659.82,659.16,659.16,8220.0,659.75,659.82,659.16,659.16,8220.0
2021-09-16 13:40:00,659.02,660.11,658.93,660.11,5866.0,659.02,660.11,658.93,660.11,5866.0
2021-09-16 13:50:00,660.04,662.29,660.04,662.0,9083.0,660.04,662.29,660.04,662.0,9083.0
2021-09-16 14:00:00,662.01,662.34,661.81,662.1,7371.0,662.01,662.34,661.81,662.1,7371.0
2021-09-16 14:10:00,662.15,662.84,661.72,661.78,10861.0,662.15,662.84,661.72,661.78,10861.0
2021-09-16 14:20:00,661.72,661.98,661.4,661.98,7446.0,661.72,661.98,661.4,661.98,7446.0
2021-09-16 14:30:00,661.91,662.42,661.85,662.28,6157.0,661.91,662.42,661.85,662.28,6157.0
2021-09-16 14:40:00,662.09,662.41,661.86,662.4,5496.0,662.09,662.41,661.86,662.4,5496.0
2021-09-16 14:50:00,662.42,663.08,662.35,662.9,7715.0,662.42,663.08,662.35,662.9,7715.0
2021-09-16 15:00:00,662.84,664.49,662.74,664.49,9739.0,662.84,664.49,662.74,664.49,9739.0
2021-09-16 15:10:00,664.41,666.12,664.05,664.24,24441.0,664.41,666.12,664.05,664.24,24441.0
2021-09-16 15:20:00,664.31,664.78,664.12,664.37,11608.0,664.31,664.78,664.12,664.37,11608.0
2021-09-16 15:30:00,664.42,666.47,664.42,666.47,26231.0,664.42,666.47,664.42,666.47,26231.0
2021-09-16 15:40:00,666.34,666.37,665.73,666.09,34692.0,666.34,666.37,665.73,666.09,34692.0
2021-09-16 15:50:00,666.15,666.29,664.83,665.49,84449.0,666.15,666.29,664.83,665.49,84449.0
2021-09-17 09:30:00,662.77,665.0,658.34,659.55,429455.0,662.77,665.0,658.34,659.55,429455.0
2021-09-17 09:40:00,659.29,662.82,659.26,660.91,23086.0,659.29,662.82,659.26,660.91,23086.0
2021-09-17 09:50:00,660.47,660.88,658.68,660.88,18039.0,660.47,660.88,658.68,660.88,18039.0
2021-09-17 10:00:00,661.14,661.14,658.68,659.99,14285.0,661.14,661.14,658.68,659.99,14285.0
2021-09-17 10:10:00,659.7,659.88,657.4,658.0,16783.0,659.7,659.88,657.4,658.0,16783.0
2021-09-17 10:20:00,657.56,658.55,656.87,658.35,18944.0,657.56,658.55,656.87,658.35,18944.0
2021-09-17 10:30:00,658.13,658.8,656.13,656.37,19037.0,658.13,658.8,656.13,656.37,19037.0
2021-09-17 10:40:00,656.16,657.07,655.65,656.44,15022.0,656.16,657.07,655.65,656.44,15022.0
2021-09-17 10:50:00,656.33,656.96,655.42,656.03,28305.0,656.33,656.96,655.42,656.03,28305.0
2021-09-17 11:00:00,655.88,655.92,655.12,655.55,10950.0,655.88,655.92,655.12,655.55,10950.0
2021-09-17 11:10:00,655.33,656.61,655.25,656.59,12076.0,655.33,656.61,655.25,656.59,12076.0
2021-09-17 11:20:00,656.62,657.2,655.53,655.53,11181.0,656.62,657.2,655.53,655.53,11181.0
2021-09-17 11:30:00,655.66,655.66,652.11,652.11,30282.0,655.66,655.66,652.11,652.11,30282.0
2021-09-17 11:40:00,652.22,654.33,652.05,653.8,15720.0,652.22,654.33,652.05,653.8,15720.0
2021-09-17 11:50:00,653.6,654.22,652.04,653.58,23348.0,653.6,654.22,652.04,653.58,23348.0
2021-09-17 12:00:00,653.79,654.99,653.32,654.99,10110.0,653.79,654.99,653.32,654.99,10110.0
2021-09-17 12:10:00,654.95,655.28,653.86,653.99,17596.0,654.95,655.28,653.86,653.99,17596.0
2021-09-17 12:20:00,654.22,655.5,653.93,654.88,16853.0,654.22,655.5,653.93,654.88,16853.0
2021-09-17 12:30:00,654.85,655.28,654.53,655.17,8064.0,654.85,655.28,654.53,655.17,8064.0
2021-09-17 12:40:00,655.23,655.37,654.66,655.11,6486.0,655.23,655.37,654.66,655.11,6486.0
2021-09-17 12:50:00,655.46,656.29,655.3,655.73,7908.0,655.46,656.29,655.3,655.73,7908.0
2021-09-17 13:00:00,655.45,655.64,654.13,655.06,8395.0,655.45,655.64,654.13,655.06,8395.0
2021-09-17 13:10:00,654.94,655.36,654.42,654.43,9873.0,654.94,655.36,654.42,654.43,9873.0
2021-09-17 13:20:00,654.34,654.76,653.82,654.36,12476.0,654.34,654.76,653.82,654.36,12476.0
2021-09-17 13:30:00,654.28,654.41,653.24,654.35,10873.0,654.28,654.41,653.24,654.35,10873.0
2021-09-17 13:40:00,654.23,654.42,652.41,652.49,12597.0,654.23,654.42,652.41,652.49,12597.0
2021-09-17 13:50:00,652.58,653.65,652.57,653.65,7109.0,652.58,653.65,652.57,653.65,7109.0
2021-09-17 14:00:00,653.72,654.36,653.37,654.12,9295.0,653.72,654.36,653.37,654.12,9295.0
2021-09-17 14:10:00,654.24,654.44,653.27,653.44,11984.0,654.24,654.44,653.27,653.44,11984.0
2021-09-17 14:20:00,653.41,654.35,653.11,653.31,7782.0,653.41,654.35,653.11,653.31,7782.0
2021-09-17 14:30:00,653.29,654.22,652.99,654.22,8604.0,653.29,654.22,652.99,654.22,8604.0
2021-09-17 14:40:00,654.21,654.97,654.06,654.06,9856.0,654.21,654.97,654.06,654.06,9856.0
2021-09-17 14:50:00,654.05,654.37,653.66,654.01,18950.0,654.05,654.37,653.66,654.01,18950.0
2021-09-17 15:00:00,654.2,654.34,653.73,653.94,14094.0,654.2,654.34,653.73,653.94,14094.0
2021-09-17 15:10:00,654.15,654.22,653.3,653.82,19577.0,654.15,654.22,653.3,653.82,19577.0
2021-09-17 15:20:00,653.99,654.32,653.44,653.83,16605.0,653.99,654.32,653.44,653.83,16605.0
2021-09-17 15:30:00,653.77,654.37,653.69,653.86,22165.0,653.77,654.37,653.69,653.86,22165.0
2021-09-17 15:40:00,653.86,654.37,652.83,653.2,38857.0,653.86,654.37,652.83,653.2,38857.0
2021-09-17 15:50:00,653.15,658.14,653.15,654.47,217847.0,653.15,658.14,653.15,654.47,217847.0
2021-09-20 09:30:00,646.04,653.07,646.03,651.38,106072.0,646.04,653.07,646.03,651.38,106072.0
2021-09-20 09:40:00,651.61,653.93,650.33,650.62,33376.0,651.61,653.93,650.33,650.62,33376.0
2021-09-20 09:50:00,650.57,651.19,648.61,649.77,28422.0,650.57,651.19,648.61,649.77,28422.0
2021-09-20 10:00:00,649.66,650.08,646.31,646.31,25251.0,649.66,650.08,646.31,646.31,25251.0
2021-09-20 10:10:00,646.7,647.24,645.21,645.5,36891.0,646.7,647.24,645.21,645.5,36891.0
2021-09-20 10:20:00,645.16,646.08,644.01,645.59,36892.0,645.16,646.08,644.01,645.59,36892.0
2021-09-20 10:30:00,645.53,646.37,644.69,645.36,19640.0,645.53,646.37,644.69,645.36,19640.0
2021-09-20 10:40:00,645.48,645.48,642.3,642.49,22559.0,645.48,645.48,642.3,642.49,22559.0
2021-09-20 10:50:00,642.32,643.44,641.37,642.12,22609.0,642.32,643.44,641.37,642.12,22609.0
2021-09-20 11:00:00,642.29,642.64,641.09,642.33,33564.0,642.29,642.64,641.09,642.33,33564.0
2021-09-20 11:10:00,642.36,644.39,642.04,643.78,21730.0,642.36,644.39,642.04,643.78,21730.0
2021-09-20 11:20:00,644.06,645.66,643.42,645.59,23159.0,644.06,645.66,643.42,645.59,23159.0
2021-09-20 11:30:00,645.79,645.8,643.29,643.37,13053.0,645.79,645.8,643.29,643.37,13053.0
2021-09-20 11:40:00,643.14,643.7,642.44,642.99,16129.0,643.14,643.7,642.44,642.99,16129.0
2021-09-20 11:50:00,642.87,642.87,640.9,641.26,22692.0,642.87,642.87,640.9,641.26,22692.0
2021-09-20 12:00:00,641.04,641.26,638.77,638.89,22678.0,641.04,641.26,638.77,638.89,22678.0
2021-09-20 12:10:00,638.67,640.0,638.66,639.42,21642.0,638.67,640.0,638.66,639.42,21642.0
2021-09-20 12:20:00,639.31,639.75,638.26,639.7,22356.0,639.31,639.75,638.26,639.7,22356.0
2021-09-20 12:30:00,639.63,639.95,639.08,639.6,17091.0,639.63,639.95,639.08,639.6,17091.0
2021-09-20 12:40:00,639.65,640.38,639.11,640.34,18732.0,639.65,640.38,639.11,640.34,18732.0
2021-09-20 12:50:00,640.18,641.06,639.52,639.52,17335.0,640.18,641.06,639.52,639.52,17335.0
2021-09-20 13:00:00,639.7,640.38,637.71,638.01,19936.0,639.7,640.38,637.71,638.01,19936.0
2021-09-20 13:10:00,637.93,640.05,637.75,640.05,25887.0,637.93,640.05,637.75,640.05,25887.0
2021-09-20 13:20:00,639.95,640.73,639.51,640.62,22459.0,639.95,640.73,639.51,640.62,22459.0
2021-09-20 13:30:00,640.62,640.62,639.72,640.42,17405.0,640.62,640.62,639.72,640.42,17405.0
2021-09-20 13:40:00,640.47,640.54,639.32,639.93,18410.0,640.47,640.54,639.32,639.93,18410.0
2021-09-20 13:50:00,639.94,640.29,639.34,639.59,22302.0,639.94,640.29,639.34,639.59,22302.0
2021-09-20 14:00:00,639.75,639.99,638.03,638.21,14537.0,639.75,639.99,638.03,638.21,14537.0
2021-09-20 14:10:00,638.42,638.65,637.75,638.03,12570.0,638.42,638.65,637.75,638.03,12570.0
2021-09-20 14:20:00,638.01,638.46,635.97,636.51,23488.0,638.01,638.46,635.97,636.51,23488.0
2021-09-20 14:30:00,636.35,636.67,635.27,635.71,19917.0,636.35,636.67,635.27,635.71,19917.0
2021-09-20 14:40:00,635.86,636.61,635.55,635.55,20033.0,635.86,636.61,635.55,635.55,20033.0
2021-09-20 14:50:00,635.61,636.21,634.03,635.37,30111.0,635.61,636.21,634.03,635.37,30111.0
2021-09-20 15:00:00,635.21,636.12,634.33,634.77,19449.0,635.21,636.12,634.33,634.77,19449.0
2021-09-20 15:10:00,634.88,635.21,633.05,633.73,42317.0,634.88,635.21,633.05,633.73,42317.0
2021-09-20 15:20:00,633.77,635.95,633.77,635.67,44246.0,633.77,635.95,633.77,635.67,44246.0
2021-09-20 15:30:00,635.61,637.45,635.15,636.34,40746.0,635.61,637.45,635.15,636.34,40746.0
2021-09-20 15:40:00,636.33,637.68,636.31,637.29,37961.0,636.33,637.68,636.31,637.29,37961.0
2021-09-20 15:50:00,637.37,642.32,637.34,642.06,136593.0,637.37,642.32,637.34,642.06,136593.0
2021-09-21 09:30:00,645.8,647.7,642.0,644.88,87480.0,645.8,647.7,642.0,644.88,87480.0
2021-09-21 09:40:00,645.02,650.45,644.8,649.35,35153.0,645.02,650.45,644.8,649.35,35153.0
2021-09-21 09:50:00,649.45,650.95,648.85,649.49,40276.0,649.45,650.95,648.85,649.49,40276.0
2021-09-21 10:00:00,650.01,650.1,645.07,645.23,26699.0,650.01,650.1,645.07,645.23,26699.0
2021-09-21 10:10:00,645.61,646.55,644.12,646.25,28577.0,645.61,646.55,644.12,646.25,28577.0
2021-09-21 10:20:00,646.27,646.64,643.14,644.5,21698.0,646.27,646.64,643.14,644.5,21698.0
2021-09-21 10:30:00,644.52,644.65,641.03,642.35,30833.0,644.52,644.65,641.03,642.35,30833.0
2021-09-21 10:40:00,642.84,644.32,641.26,641.39,56016.0,642.84,644.32,641.26,641.39,56016.0
2021-09-21 10:50:00,641.32,642.3,640.3,641.8,25579.0,641.32,642.3,640.3,641.8,25579.0
2021-09-21 11:00:00,641.09,645.4,640.33,645.09,24499.0,641.09,645.4,640.33,645.09,24499.0
2021-09-21 11:10:00,645.25,648.49,645.0,646.3,38672.0,645.25,648.49,645.0,646.3,38672.0
2021-09-21 11:20:00,646.45,647.47,646.23,646.77,13750.0,646.45,647.47,646.23,646.77,13750.0
2021-09-21 11:30:00,647.06,649.5,646.9,648.03,14654.0,647.06,649.5,646.9,648.03,14654.0
2021-09-21 11:40:00,647.66,650.64,647.65,650.25,32754.0,647.66,650.64,647.65,650.25,32754.0
2021-09-21 11:50:00,650.01,650.91,649.42,650.25,19547.0,650.01,650.91,649.42,650.25,19547.0
2021-09-21 12:00:00,650.06,650.8,649.42,650.08,17353.0,650.06,650.8,649.42,650.08,17353.0
2021-09-21 12:10:00,650.06,650.2,648.58,648.58,12370.0,650.06,650.2,648.58,648.58,12370.0
2021-09-21 12:20:00,648.71,649.43,648.33,648.42,17263.0,648.71,649.43,648.33,648.42,17263.0
2021-09-21 12:30:00,648.28,649.2,647.76,648.92,14216.0,648.28,649.2,647.76,648.92,14216.0
2021-09-21 12:40:00,648.54,648.99,648.11,648.6,8201.0,648.54,648.99,648.11,648.6,8201.0
2021-09-21 12:50:00,648.53,648.53,646.64,646.73,14558.0,648.53,648.53,646.64,646.73,14558.0
2021-09-21 13:00:00,646.5,647.31,646.5,646.86,9441.0,646.5,647.31,646.5,646.86,9441.0
2021-09-21 13:10:00,646.92,647.32,646.41,646.69,7651.0,646.92,647.32,646.41,646.69,7651.0
2021-09-21 13:20:00,646.85,647.17,645.78,645.83,10205.0,646.85,647.17,645.78,645.83,10205.0
2021-09-21 13:30:00,645.84,646.88,645.68,646.7,12278.0,645.84,646.88,645.68,646.7,12278.0
2021-09-21 13:40:00,646.49,647.2,645.8,646.91,12774.0,646.49,647.2,645.8,646.91,12774.0
2021-09-21 13:50:00,646.79,647.3,645.57,646.55,14011.0,646.79,647.3,645.57,646.55,14011.0
2021-09-21 14:00:00,646.57,647.52,646.57,647.36,17888.0,646.57,647.52,646.57,647.36,17888.0
2021-09-21 14:10:00,647.4,647.73,646.76,646.88,15744.0,647.4,647.73,646.76,646.88,15744.0
2021-09-21 14:20:00,646.73,647.26,645.79,645.93,9185.0,646.73,647.26,645.79,645.93,9185.0
2021-09-21 14:30:00,646.29,647.66,646.29,647.48,15204.0,646.29,647.66,646.29,647.48,15204.0
2021-09-21 14:40:00,647.49,647.96,646.96,647.81,13061.0,647.49,647.96,646.96,647.81,13061.0
2021-09-21 14:50:00,647.89,649.5,647.88,648.37,39677.0,647.89,649.5,647.88,648.37,39677.0
2021-09-21 15:00:00,648.72,649.16,647.57,647.87,25139.0,648.72,649.16,647.57,647.87,25139.0
2021-09-21 15:10:00,647.88,649.0,647.13,647.14,24877.0,647.88,649.0,647.13,647.14,24877.0
2021-09-21 15:20:00,647.18,648.43,647.17,648.24,23883.0,647.18,648.43,647.17,648.24,23883.0
2021-09-21 15:30:00,648.28,649.0,648.03,648.09,29847.0,648.28,649.0,648.03,648.09,29847.0
2021-09-21 15:40:00,648.01,648.75,646.58,646.76,46209.0,648.01,648.75,646.58,646.76,46209.0
2021-09-21 15:50:00,646.88,648.18,645.8,645.9,115068.0,646.88,648.18,645.8,645.9,115068.0
2021-09-22 09:30:00,624.79,624.85,615.06,615.76,420173.0,624.79,624.85,615.06,615.76,420173.0
2021-09-22 09:40:00,615.92,624.0,615.63,622.36,294058.0,615.92,624.0,615.63,622.36,294058.0
2021-09-22 09:50:00,622.47,624.0,620.51,622.04,193788.0,622.47,624.0,620.51,622.04,193788.0
2021-09-22 10:00:00,622.13,623.73,621.28,623.36,102307.0,622.13,623.73,621.28,623.36,102307.0
2021-09-22 10:10:00,623.37,626.8,622.77,624.4,233144.0,623.37,626.8,622.77,624.4,233144.0
2021-09-22 10:20:00,624.49,624.62,621.79,622.66,133035.0,624.49,624.62,621.79,622.66,133035.0
2021-09-22 10:30:00,622.75,625.27,622.3,623.39,125109.0,622.75,625.27,622.3,623.39,125109.0
2021-09-22 10:40:00,623.48,625.3,622.06,623.84,136443.0,623.48,625.3,622.06,623.84,136443.0
2021-09-22 10:50:00,623.89,625.85,623.12,625.58,73477.0,623.89,625.85,623.12,625.58,73477.0
2021-09-22 11:00:00,625.67,628.37,625.55,627.47,137369.0,625.67,628.37,625.55,627.47,137369.0
2021-09-22 11:10:00,627.49,628.11,626.53,627.69,111248.0,627.49,628.11,626.53,627.69,111248.0
2021-09-22 11:20:00,627.7,628.65,624.74,625.8,115451.0,627.7,628.65,624.74,625.8,115451.0
2021-09-22 11:30:00,625.89,627.2,624.78,626.68,68256.0,625.89,627.2,624.78,626.68,68256.0
2021-09-22 11:40:00,626.79,628.37,626.54,627.56,52596.0,626.79,628.37,626.54,627.56,52596.0
2021-09-22 11:50:00,627.36,628.6,626.43,627.75,47196.0,627.36,628.6,626.43,627.75,47196.0
2021-09-22 12:00:00,627.64,627.65,625.63,625.63,41187.0,627.64,627.65,625.63,625.63,41187.0
2021-09-22 12:10:00,625.86,626.36,625.48,625.67,30886.0,625.86,626.36,625.48,625.67,30886.0
2021-09-22 12:20:00,625.77,626.47,625.39,626.11,22930.0,625.77,626.47,625.39,626.11,22930.0
2021-09-22 12:30:00,626.11,626.52,625.37,625.92,18716.0,626.11,626.52,625.37,625.92,18716.0
2021-09-22 12:40:00,626.01,626.25,625.55,625.93,20014.0,626.01,626.25,625.55,625.93,20014.0
2021-09-22 12:50:00,626.04,626.4,624.98,625.42,30862.0,626.04,626.4,624.98,625.42,30862.0
2021-09-22 13:00:00,625.26,625.47,624.71,624.85,22367.0,625.26,625.47,624.71,624.85,22367.0
2021-09-22 13:10:00,624.81,626.73,624.5,626.33,37249.0,624.81,626.73,624.5,626.33,37249.0
2021-09-22 13:20:00,626.17,628.09,626.09,627.86,49682.0,626.17,628.09,626.09,627.86,49682.0
2021-09-22 13:30:00,627.86,628.94,626.2,626.65,42345.0,627.86,628.94,626.2,626.65,42345.0
2021-09-22 13:40:00,626.4,626.72,625.7,626.02,23647.0,626.4,626.72,625.7,626.02,23647.0
2021-09-22 13:50:00,625.88,627.03,625.05,627.03,25483.0,625.88,627.03,625.05,627.03,25483.0
2021-09-22 14:00:00,626.32,628.67,624.01,626.45,36004.0,626.32,628.67,624.01,626.45,36004.0
2021-09-22 14:10:00,626.79,628.79,626.65,627.32,33419.0,626.79,628.79,626.65,627.32,33419.0
2021-09-22 14:20:00,627.21,627.45,626.15,626.5,37191.0,627.21,627.45,626.15,626.5,37191.0
2021-09-22 14:30:00,626.6,627.06,624.62,625.14,58773.0,626.6,627.06,624.62,625.14,58773.0
2021-09-22 14:40:00,625.0,626.38,624.34,624.75,60177.0,625.0,626.38,624.34,624.75,60177.0
2021-09-22 14:50:00,624.64,624.7,623.0,623.63,66329.0,624.64,624.7,623.0,623.63,66329.0
2021-09-22 15:00:00,623.15,624.04,622.77,623.7,28155.0,623.15,624.04,622.77,623.7,28155.0
2021-09-22 15:10:00,623.53,626.68,623.5,626.66,46470.0,623.53,626.68,623.5,626.66,46470.0
2021-09-22 15:20:00,626.69,627.48,625.93,626.48,34932.0,626.69,627.48,625.93,626.48,34932.0
2021-09-22 15:30:00,626.34,627.65,625.32,627.45,73182.0,626.34,627.65,625.32,627.45,73182.0
2021-09-22 15:40:00,627.43,627.97,626.58,626.59,83477.0,627.43,627.97,626.58,626.59,83477.0
2021-09-22 15:50:00,626.56,626.94,625.04,626.08,169881.0,626.56,626.94,625.04,626.08,169881.0
2021-09-23 09:30:00,632.29,633.16,627.02,628.45,142607.0,632.29,633.16,627.02,628.45,142607.0
2021-09-23 09:40:00,628.63,632.55,628.6,632.12,65381.0,628.63,632.55,628.6,632.12,65381.0
2021-09-23 09:50:00,632.35,632.75,631.0,631.22,49537.0,632.35,632.75,631.0,631.22,49537.0
2021-09-23 10:00:00,631.43,633.82,630.77,632.97,42687.0,631.43,633.82,630.77,632.97,42687.0
2021-09-23 10:10:00,632.87,633.59,632.0,633.16,49901.0,632.87,633.59,632.0,633.16,49901.0
2021-09-23 10:20:00,633.26,633.44,631.88,632.21,32317.0,633.26,633.44,631.88,632.21,32317.0
2021-09-23 10:30:00,632.32,632.32,631.02,631.25,38436.0,632.32,632.32,631.02,631.25,38436.0
2021-09-23 10:40:00,631.25,631.73,629.63,631.38,44776.0,631.25,631.73,629.63,631.38,44776.0
2021-09-23 10:50:00,631.55,632.63,631.23,631.73,25427.0,631.55,632.63,631.23,631.73,25427.0
2021-09-23 11:00:00,631.82,631.93,628.63,628.63,28715.0,631.82,631.93,628.63,628.63,28715.0
2021-09-23 11:10:00,628.68,630.0,628.5,628.58,33825.0,628.68,630.0,628.5,628.58,33825.0
2021-09-23 11:20:00,628.57,629.58,627.62,629.16,43045.0,628.57,629.58,627.62,629.16,43045.0
2021-09-23 11:30:00,628.81,629.77,628.62,629.19,33350.0,628.81,629.77,628.62,629.19,33350.0
2021-09-23 11:40:00,629.2,629.5,628.33,629.01,38257.0,629.2,629.5,628.33,629.01,38257.0
2021-09-23 11:50:00,628.99,629.9,628.9,629.55,19136.0,628.99,629.9,628.9,629.55,19136.0
2021-09-23 12:00:00,629.65,630.06,628.97,628.98,21477.0,629.65,630.06,628.97,628.98,21477.0
2021-09-23 12:10:00,629.09,629.37,628.55,629.22,28137.0,629.09,629.37,628.55,629.22,28137.0
2021-09-23 12:20:00,629.25,629.31,628.74,629.1,17895.0,629.25,629.31,628.74,629.1,17895.0
2021-09-23 12:30:00,629.27,630.28,629.27,630.09,20150.0,629.27,630.28,629.27,630.09,20150.0
2021-09-23 12:40:00,629.94,630.39,629.17,629.19,16985.0,629.94,630.39,629.17,629.19,16985.0
2021-09-23 12:50:00,629.22,629.69,629.04,629.38,24046.0,629.22,629.69,629.04,629.38,24046.0
2021-09-23 13:00:00,629.37,631.86,629.28,631.77,47405.0,629.37,631.86,629.28,631.77,47405.0
2021-09-23 13:10:00,631.65,631.65,630.89,631.05,18116.0,631.65,631.65,630.89,631.05,18116.0
2021-09-23 13:20:00,631.12,631.9,630.95,631.84,17699.0,631.12,631.9,630.95,631.84,17699.0
2021-09-23 13:30:00,631.77,632.57,631.77,632.35,30717.0,631.77,632.57,631.77,632.35,30717.0
2021-09-23 13:40:00,632.46,632.87,632.05,632.6,25879.0,632.46,632.87,632.05,632.6,25879.0
2021-09-23 13:50:00,632.54,632.84,632.31,632.56,21080.0,632.54,632.84,632.31,632.56,21080.0
2021-09-23 14:00:00,632.48,632.73,631.76,631.92,25684.0,632.48,632.73,631.76,631.92,25684.0
2021-09-23 14:10:00,632.0,632.14,631.65,632.0,17960.0,632.0,632.14,631.65,632.0,17960.0
2021-09-23 14:20:00,631.97,632.71,631.91,632.45,20933.0,631.97,632.71,631.91,632.45,20933.0
2021-09-23 14:30:00,632.54,633.17,632.0,632.75,25857.0,632.54,633.17,632.0,632.75,25857.0
2021-09-23 14:40:00,632.74,632.85,632.33,632.59,15136.0,632.74,632.85,632.33,632.59,15136.0
2021-09-23 14:50:00,632.6,633.34,632.6,633.06,18663.0,632.6,633.34,632.6,633.06,18663.0
2021-09-23 15:00:00,633.1,633.17,632.52,632.9,22021.0,633.1,633.17,632.52,632.9,22021.0
2021-09-23 15:10:00,632.7,632.74,631.91,632.06,20044.0,632.7,632.74,631.91,632.06,20044.0
2021-09-23 15:20:00,632.12,632.37,631.48,631.5,24393.0,632.12,632.37,631.48,631.5,24393.0
2021-09-23 15:30:00,631.62,632.29,631.22,631.51,40037.0,631.62,632.29,631.22,631.51,40037.0
2021-09-23 15:40:00,631.55,631.61,630.87,631.05,51144.0,631.55,631.61,630.87,631.05,51144.0
2021-09-23 15:50:00,630.87,631.24,630.35,630.84,168220.0,630.87,631.24,630.35,630.84,168220.0
2021-09-24 09:30:00,628.0,628.99,625.0,626.77,88859.0,628.0,628.99,625.0,626.77,88859.0
2021-09-24 09:40:00,626.66,629.03,626.33,626.54,27454.0,626.66,629.03,626.33,626.54,27454.0
2021-09-24 09:50:00,626.41,626.47,624.48,625.76,56562.0,626.41,626.47,624.48,625.76,56562.0
2021-09-24 10:00:00,625.57,626.39,624.22,625.0,38478.0,625.57,626.39,624.22,625.0,38478.0
2021-09-24 10:10:00,624.9,624.9,622.15,622.45,50206.0,624.9,624.9,622.15,622.45,50206.0
2021-09-24 10:20:00,622.31,624.49,621.95,623.44,39048.0,622.31,624.49,621.95,623.44,39048.0
2021-09-24 10:30:00,623.49,623.72,622.16,623.47,37047.0,623.49,623.72,622.16,623.47,37047.0
2021-09-24 10:40:00,623.24,623.76,621.79,621.92,28265.0,623.24,623.76,621.79,621.92,28265.0
2021-09-24 10:50:00,621.79,622.38,621.11,621.12,46200.0,621.79,622.38,621.11,621.12,46200.0
2021-09-24 11:00:00,621.11,622.65,621.11,622.31,42216.0,621.11,622.65,621.11,622.31,42216.0
2021-09-24 11:10:00,622.32,622.53,620.44,620.57,42290.0,622.32,622.53,620.44,620.57,42290.0
2021-09-24 11:20:00,620.63,621.11,619.11,619.24,47439.0,620.63,621.11,619.11,619.24,47439.0
2021-09-24 11:30:00,619.23,619.55,618.22,618.83,44626.0,619.23,619.55,618.22,618.83,44626.0
2021-09-24 11:40:00,618.79,619.39,618.33,619.25,37674.0,618.79,619.39,618.33,619.25,37674.0
2021-09-24 11:50:00,619.28,620.38,619.03,620.02,24525.0,619.28,620.38,619.03,620.02,24525.0
2021-09-24 12:00:00,619.87,620.6,619.76,620.51,26142.0,619.87,620.6,619.76,620.51,26142.0
2021-09-24 12:10:00,620.57,621.86,620.27,621.86,21508.0,620.57,621.86,620.27,621.86,21508.0
2021-09-24 12:20:00,621.83,622.54,621.79,622.06,28152.0,621.83,622.54,621.79,622.06,28152.0
2021-09-24 12:30:00,622.05,623.01,622.0,622.13,31861.0,622.05,623.01,622.0,622.13,31861.0
2021-09-24 12:40:00,622.18,622.58,621.83,622.46,10818.0,622.18,622.58,621.83,622.46,10818.0
2021-09-24 12:50:00,622.3,622.57,621.82,622.49,16449.0,622.3,622.57,621.82,622.49,16449.0
2021-09-24 13:00:00,622.51,622.67,622.03,622.53,16187.0,622.51,622.67,622.03,622.53,16187.0
2021-09-24 13:10:00,622.54,622.9,622.17,622.53,17434.0,622.54,622.9,622.17,622.53,17434.0
2021-09-24 13:20:00,622.68,622.9,622.42,622.78,11090.0,622.68,622.9,622.42,622.78,11090.0
2021-09-24 13:30:00,622.78,622.78,621.62,621.93,30488.0,622.78,622.78,621.62,621.93,30488.0
2021-09-24 13:40:00,621.9,622.19,621.54,621.67,17154.0,621.9,622.19,621.54,621.67,17154.0
2021-09-24 13:50:00,621.67,621.91,620.63,620.65,19673.0,621.67,621.91,620.63,620.65,19673.0
2021-09-24 14:00:00,620.75,621.59,620.58,621.09,14509.0,620.75,621.59,620.58,621.09,14509.0
2021-09-24 14:10:00,621.18,621.2,620.42,620.75,20344.0,621.18,621.2,620.42,620.75,20344.0
2021-09-24 14:20:00,620.75,620.79,620.21,620.45,20792.0,620.75,620.79,620.21,620.45,20792.0
2021-09-24 14:30:00,620.37,620.83,620.21,620.53,22615.0,620.37,620.83,620.21,620.53,22615.0
2021-09-24 14:40:00,620.53,620.55,619.99,620.27,24094.0,620.53,620.55,619.99,620.27,24094.0
2021-09-24 14:50:00,620.24,621.78,620.24,621.72,22486.0,620.24,621.78,620.24,621.72,22486.0
2021-09-24 15:00:00,621.72,621.75,620.67,620.8,24158.0,621.72,621.75,620.67,620.8,24158.0
2021-09-24 15:10:00,620.78,621.29,620.29,621.13,20487.0,620.78,621.29,620.29,621.13,20487.0
2021-09-24 15:20:00,621.05,621.46,620.63,621.08,31693.0,621.05,621.46,620.63,621.08,31693.0
2021-09-24 15:30:00,621.18,622.33,621.0,622.32,51974.0,621.18,622.33,621.0,622.32,51974.0
2021-09-24 15:40:00,622.39,622.77,621.84,622.41,49462.0,622.39,622.77,621.84,622.41,49462.0
2021-09-24 15:50:00,622.34,623.04,622.21,622.8,122854.0,622.34,623.04,622.21,622.8,122854.0
2021-09-27 09:30:00,615.8,616.66,608.25,608.71,154688.0,615.8,616.66,608.25,608.71,154688.0
2021-09-27 09:40:00,608.36,609.96,605.56,608.84,86282.0,608.36,609.96,605.56,608.84,86282.0
2021-09-27 09:50:00,608.84,609.09,604.51,605.95,99605.0,608.84,609.09,604.51,605.95,99605.0
2021-09-27 10:00:00,605.64,607.11,603.57,606.32,101019.0,605.64,607.11,603.57,606.32,101019.0
2021-09-27 10:10:00,606.21,607.85,605.16,606.88,96930.0,606.21,607.85,605.16,606.88,96930.0
2021-09-27 10:20:00,606.81,608.7,606.81,608.68,49266.0,606.81,608.7,606.81,608.68,49266.0
2021-09-27 10:30:00,608.44,609.28,608.27,609.03,52440.0,608.44,609.28,608.27,609.03,52440.0
2021-09-27 10:40:00,608.9,610.49,608.36,610.35,62977.0,608.9,610.49,608.36,610.35,62977.0
2021-09-27 10:50:00,610.21,610.42,609.04,609.12,40444.0,610.21,610.42,609.04,609.12,40444.0
2021-09-27 11:00:00,609.1,610.17,608.28,608.7,70394.0,609.1,610.17,608.28,608.7,70394.0
2021-09-27 11:10:00,608.5,608.9,607.63,607.77,36051.0,608.5,608.9,607.63,607.77,36051.0
2021-09-27 11:20:00,607.87,607.96,605.83,606.07,35716.0,607.87,607.96,605.83,606.07,35716.0
2021-09-27 11:30:00,606.03,606.27,604.62,604.97,38566.0,606.03,606.27,604.62,604.97,38566.0
2021-09-27 11:40:00,604.76,604.87,603.33,603.69,68610.0,604.76,604.87,603.33,603.69,68610.0
2021-09-27 11:50:00,603.75,604.51,603.35,604.19,50601.0,603.75,604.51,603.35,604.19,50601.0
2021-09-27 12:00:00,604.02,605.84,603.49,605.54,44646.0,604.02,605.84,603.49,605.54,44646.0
2021-09-27 12:10:00,605.64,605.95,604.7,605.62,39850.0,605.64,605.95,604.7,605.62,39850.0
2021-09-27 12:20:00,605.58,605.76,604.65,605.08,33443.0,605.58,605.76,604.65,605.08,33443.0
2021-09-27 12:30:00,604.89,605.1,604.58,605.0,36713.0,604.89,605.1,604.58,605.0,36713.0
2021-09-27 12:40:00,604.94,605.69,604.06,604.08,27215.0,604.94,605.69,604.06,604.08,27215.0
2021-09-27 12:50:00,604.0,604.31,603.59,604.04,31201.0,604.0,604.31,603.59,604.04,31201.0
2021-09-27 13:00:00,603.96,605.9,603.69,605.8,21845.0,603.96,605.9,603.69,605.8,21845.0
2021-09-27 13:10:00,605.99,607.0,605.62,606.98,24143.0,605.99,607.0,605.62,606.98,24143.0
2021-09-27 13:20:00,606.96,607.03,605.91,606.35,49652.0,606.96,607.03,605.91,606.35,49652.0
2021-09-27 13:30:00,606.35,606.43,605.49,605.87,28646.0,606.35,606.43,605.49,605.87,28646.0
2021-09-27 13:40:00,605.76,605.87,604.55,604.61,26528.0,605.76,605.87,604.55,604.61,26528.0
2021-09-27 13:50:00,604.24,605.04,604.08,604.65,30363.0,604.24,605.04,604.08,604.65,30363.0
2021-09-27 14:00:00,604.52,604.89,604.12,604.37,36707.0,604.52,604.89,604.12,604.37,36707.0
2021-09-27 14:10:00,604.32,605.02,604.18,604.99,27840.0,604.32,605.02,604.18,604.99,27840.0
2021-09-27 14:20:00,605.09,605.32,604.41,604.95,32459.0,605.09,605.32,604.41,604.95,32459.0
2021-09-27 14:30:00,605.1,605.37,604.21,604.33,35610.0,605.1,605.37,604.21,604.33,35610.0
2021-09-27 14:40:00,604.34,604.5,603.63,603.8,45814.0,604.34,604.5,603.63,603.8,45814.0
2021-09-27 14:50:00,603.77,604.44,603.77,604.39,43837.0,603.77,604.44,603.77,604.39,43837.0
2021-09-27 15:00:00,604.35,604.77,603.59,604.05,41768.0,604.35,604.77,603.59,604.05,41768.0
2021-09-27 15:10:00,604.02,604.48,603.95,604.41,49368.0,604.02,604.48,603.95,604.41,49368.0
2021-09-27 15:20:00,604.36,604.52,603.79,603.9,53795.0,604.36,604.52,603.79,603.9,53795.0
2021-09-27 15:30:00,603.85,604.24,603.65,603.87,69874.0,603.85,604.24,603.65,603.87,69874.0
2021-09-27 15:40:00,603.92,604.34,603.48,603.61,76276.0,603.92,604.34,603.48,603.61,76276.0
2021-09-27 15:50:00,603.63,603.69,602.73,603.64,212709.0,603.63,603.69,602.73,603.64,212709.0
2021-09-28 09:30:00,595.35,596.32,589.29,590.09,259018.0,595.35,596.32,589.29,590.09,259018.0
2021-09-28 09:40:00,590.0,590.2,585.8,586.11,204756.0,590.0,590.2,585.8,586.11,204756.0
2021-09-28 09:50:00,586.11,589.88,585.93,589.6,92000.0,586.11,589.88,585.93,589.6,92000.0
2021-09-28 10:00:00,589.63,589.7,585.1,586.45,51807.0,589.63,589.7,585.1,586.45,51807.0
2021-09-28 10:10:00,586.22,586.92,584.07,584.24,57037.0,586.22,586.92,584.07,584.24,57037.0
2021-09-28 10:20:00,584.09,584.69,582.38,584.49,89817.0,584.09,584.69,582.38,584.49,89817.0
2021-09-28 10:30:00,584.49,584.49,582.02,583.33,82833.0,584.49,584.49,582.02,583.33,82833.0
2021-09-28 10:40:00,583.14,584.34,581.2,582.58,84469.0,583.14,584.34,581.2,582.58,84469.0
2021-09-28 10:50:00,582.58,583.05,581.5,582.16,63748.0,582.58,583.05,581.5,582.16,63748.0
2021-09-28 11:00:00,581.96,583.49,581.67,581.96,74124.0,581.96,583.49,581.67,581.96,74124.0
2021-09-28 11:10:00,581.79,582.6,581.19,582.44,46457.0,581.79,582.6,581.19,582.44,46457.0
2021-09-28 11:20:00,582.41,583.0,580.48,581.07,35623.0,582.41,583.0,580.48,581.07,35623.0
2021-09-28 11:30:00,580.89,582.78,579.13,582.13,79661.0,580.89,582.78,579.13,582.13,79661.0
2021-09-28 11:40:00,582.14,582.14,580.05,580.84,26938.0,582.14,582.14,580.05,580.84,26938.0
2021-09-28 11:50:00,580.81,582.81,580.02,582.3,40080.0,580.81,582.81,580.02,582.3,40080.0
2021-09-28 12:00:00,582.13,583.23,580.72,583.02,28592.0,582.13,583.23,580.72,583.02,28592.0
2021-09-28 12:10:00,582.72,585.01,582.58,584.59,31784.0,582.72,585.01,582.58,584.59,31784.0
2021-09-28 12:20:00,584.47,584.83,583.68,584.29,27885.0,584.47,584.83,583.68,584.29,27885.0
2021-09-28 12:30:00,584.29,584.29,582.18,582.53,19597.0,584.29,584.29,582.18,582.53,19597.0
2021-09-28 12:40:00,582.53,582.53,580.37,580.53,33790.0,582.53,582.53,580.37,580.53,33790.0
2021-09-28 12:50:00,580.53,581.32,580.2,581.15,26568.0,580.53,581.32,580.2,581.15,26568.0
2021-09-28 13:00:00,581.29,581.67,580.36,580.36,22046.0,581.29,581.67,580.36,580.36,22046.0
2021-09-28 13:10:00,580.21,581.16,579.61,581.03,27350.0,580.21,581.16,579.61,581.03,27350.0
2021-09-28 13:20:00,580.87,583.27,580.56,582.63,28498.0,580.87,583.27,580.56,582.63,28498.0
2021-09-28 13:30:00,582.66,582.96,582.0,582.82,27820.0,582.66,582.96,582.0,582.82,27820.0
2021-09-28 13:40:00,582.73,583.98,582.73,583.39,29492.0,582.73,583.98,582.73,583.39,29492.0
2021-09-28 13:50:00,583.42,583.86,582.4,582.4,30965.0,583.42,583.86,582.4,582.4,30965.0
2021-09-28 14:00:00,582.48,582.55,581.3,581.32,40998.0,582.48,582.55,581.3,581.32,40998.0
2021-09-28 14:10:00,581.23,582.56,580.61,582.56,42554.0,581.23,582.56,580.61,582.56,42554.0
2021-09-28 14:20:00,582.67,584.03,582.67,584.0,36180.0,582.67,584.03,582.67,584.0,36180.0
2021-09-28 14:30:00,583.94,584.01,582.93,583.59,38266.0,583.94,584.01,582.93,583.59,38266.0
2021-09-28 14:40:00,583.63,585.66,583.29,584.66,47166.0,583.63,585.66,583.29,584.66,47166.0
2021-09-28 14:50:00,584.69,585.15,583.23,583.45,45244.0,584.69,585.15,583.23,583.45,45244.0
2021-09-28 15:00:00,583.33,584.0,582.59,583.03,35934.0,583.33,584.0,582.59,583.03,35934.0
2021-09-28 15:10:00,583.03,583.39,582.42,582.64,43092.0,583.03,583.39,582.42,582.64,43092.0
2021-09-28 15:20:00,582.57,583.35,580.69,580.69,71875.0,582.57,583.35,580.69,580.69,71875.0
2021-09-28 15:30:00,580.51,582.24,580.35,581.29,336837.0,580.51,582.24,580.35,581.29,336837.0
2021-09-28 15:40:00,581.3,582.55,579.6,579.67,73974.0,581.3,582.55,579.6,579.67,73974.0
2021-09-28 15:50:00,579.59,580.11,578.33,578.67,249177.0,579.59,580.11,578.33,578.67,249177.0
2021-09-29 09:30:00,585.45,586.55,580.78,580.78,173672.0,585.45,586.55,580.78,580.78,173672.0
2021-09-29 09:40:00,581.23,582.5,578.52,582.26,56629.0,581.23,582.5,578.52,582.26,56629.0
2021-09-29 09:50:00,582.48,584.34,581.05,582.2,48289.0,582.48,584.34,581.05,582.2,48289.0
2021-09-29 10:00:00,582.61,583.38,580.59,581.8,39725.0,582.61,583.38,580.59,581.8,39725.0
2021-09-29 10:10:00,581.92,582.09,578.88,579.06,26784.0,581.92,582.09,578.88,579.06,26784.0
2021-09-29 10:20:00,579.24,580.68,578.9,578.93,35624.0,579.24,580.68,578.9,578.93,35624.0
2021-09-29 10:30:00,579.09,579.25,576.4,577.63,44891.0,579.09,579.25,576.4,577.63,44891.0
2021-09-29 10:40:00,577.64,579.27,576.58,578.77,33022.0,577.64,579.27,576.58,578.77,33022.0
2021-09-29 10:50:00,578.99,580.16,578.63,580.16,30367.0,578.99,580.16,578.63,580.16,30367.0
2021-09-29 11:00:00,580.25,581.32,579.6,580.52,25323.0,580.25,581.32,579.6,580.52,25323.0
2021-09-29 11:10:00,580.44,580.86,579.2,579.34,32029.0,580.44,580.86,579.2,579.34,32029.0
2021-09-29 11:20:00,579.04,579.35,577.99,578.21,30293.0,579.04,579.35,577.99,578.21,30293.0
2021-09-29 11:30:00,578.11,578.41,576.55,577.04,23441.0,578.11,578.41,576.55,577.04,23441.0
2021-09-29 11:40:00,577.03,580.0,576.71,579.72,20713.0,577.03,580.0,576.71,579.72,20713.0
2021-09-29 11:50:00,579.72,580.41,579.46,580.1,14496.0,579.72,580.41,579.46,580.1,14496.0
2021-09-29 12:00:00,579.6,580.17,578.71,578.83,15496.0,579.6,580.17,578.71,578.83,15496.0
2021-09-29 12:10:00,578.57,578.57,577.71,578.06,19600.0,578.57,578.57,577.71,578.06,19600.0
2021-09-29 12:20:00,577.9,578.12,576.8,576.98,18152.0,577.9,578.12,576.8,576.98,18152.0
2021-09-29 12:30:00,576.94,577.43,576.31,577.09,12664.0,576.94,577.43,576.31,577.09,12664.0
2021-09-29 12:40:00,576.97,577.25,576.11,577.1,14001.0,576.97,577.25,576.11,577.1,14001.0
2021-09-29 12:50:00,576.93,578.74,576.93,578.08,15755.0,576.93,578.74,576.93,578.08,15755.0
2021-09-29 13:00:00,578.1,578.67,577.61,578.67,9191.0,578.1,578.67,577.61,578.67,9191.0
2021-09-29 13:10:00,578.98,579.17,577.82,578.12,19921.0,578.98,579.17,577.82,578.12,19921.0
2021-09-29 13:20:00,578.3,578.84,577.15,577.48,11486.0,578.3,578.84,577.15,577.48,11486.0
2021-09-29 13:30:00,577.25,577.31,576.07,576.61,14930.0,577.25,577.31,576.07,576.61,14930.0
2021-09-29 13:40:00,576.82,578.58,576.51,577.82,10058.0,576.82,578.58,576.51,577.82,10058.0
2021-09-29 13:50:00,577.86,578.9,577.83,578.88,12278.0,577.86,578.9,577.83,578.88,12278.0
2021-09-29 14:00:00,578.78,580.78,578.73,580.73,24368.0,578.78,580.78,578.73,580.73,24368.0
2021-09-29 14:10:00,580.98,583.84,580.96,582.87,44616.0,580.98,583.84,580.96,582.87,44616.0
2021-09-29 14:20:00,583.18,583.43,582.76,582.82,31272.0,583.18,583.43,582.76,582.82,31272.0
2021-09-29 14:30:00,582.97,584.54,582.97,583.95,26625.0,582.97,584.54,582.97,583.95,26625.0
2021-09-29 14:40:00,584.0,584.77,582.72,582.73,47667.0,584.0,584.77,582.72,582.73,47667.0
2021-09-29 14:50:00,582.98,584.34,582.98,584.34,15381.0,582.98,584.34,582.98,584.34,15381.0
2021-09-29 15:00:00,584.34,584.39,583.04,583.26,24844.0,584.34,584.39,583.04,583.26,24844.0
2021-09-29 15:10:00,583.23,583.61,582.6,582.6,16282.0,583.23,583.61,582.6,582.6,16282.0
2021-09-29 15:20:00,582.65,582.74,581.44,581.59,19873.0,582.65,582.74,581.44,581.59,19873.0
2021-09-29 15:30:00,581.55,581.56,579.65,579.74,49935.0,581.55,581.56,579.65,579.74,49935.0
2021-09-29 15:40:00,579.63,579.89,578.56,579.19,50602.0,579.63,579.89,578.56,579.19,50602.0
2021-09-29 15:50:00,578.83,578.94,576.1,577.76,130413.0,578.83,578.94,576.1,577.76,130413.0
2021-09-30 09:30:00,581.39,586.2,580.5,582.47,106423.0,581.39,586.2,580.5,582.47,106423.0
2021-09-30 09:40:00,582.22,585.0,582.21,583.75,45240.0,582.22,585.0,582.21,583.75,45240.0
2021-09-30 09:50:00,584.22,584.78,580.6,581.34,37390.0,584.22,584.78,580.6,581.34,37390.0
2021-09-30 10:00:00,581.5,581.79,579.18,580.32,29319.0,581.5,581.79,579.18,580.32,29319.0
2021-09-30 10:10:00,580.34,583.34,580.19,583.34,31012.0,580.34,583.34,580.19,583.34,31012.0
2021-09-30 10:20:00,583.18,583.59,581.06,583.2,21674.0,583.18,583.59,581.06,583.2,21674.0
2021-09-30 10:30:00,582.99,583.26,580.35,582.69,21634.0,582.99,583.26,580.35,582.69,21634.0
2021-09-30 10:40:00,582.73,584.87,581.58,584.3,39552.0,582.73,584.87,581.58,584.3,39552.0
2021-09-30 10:50:00,584.16,584.16,580.57,580.64,41411.0,584.16,584.16,580.57,580.64,41411.0
2021-09-30 11:00:00,580.75,581.24,579.79,581.05,27033.0,580.75,581.24,579.79,581.05,27033.0
2021-09-30 11:10:00,581.05,581.97,580.58,580.71,22239.0,581.05,581.97,580.58,580.71,22239.0
2021-09-30 11:20:00,580.67,580.67,579.15,580.4,23049.0,580.67,580.67,579.15,580.4,23049.0
2021-09-30 11:30:00,580.44,580.68,577.0,577.2,28788.0,580.44,580.68,577.0,577.2,28788.0
2021-09-30 11:40:00,577.0,577.25,575.15,576.17,36133.0,577.0,577.25,575.15,576.17,36133.0
2021-09-30 11:50:00,576.02,576.67,574.23,576.53,22787.0,576.02,576.67,574.23,576.53,22787.0
2021-09-30 12:00:00,576.11,576.51,573.5,573.87,25091.0,576.11,576.51,573.5,573.87,25091.0
2021-09-30 12:10:00,573.87,575.05,573.62,574.52,21761.0,573.87,575.05,573.62,574.52,21761.0
2021-09-30 12:20:00,574.67,575.52,574.21,574.34,18030.0,574.67,575.52,574.21,574.34,18030.0
2021-09-30 12:30:00,574.0,575.43,573.41,574.37,22307.0,574.0,575.43,573.41,574.37,22307.0
2021-09-30 12:40:00,574.24,574.4,573.23,574.08,34714.0,574.24,574.4,573.23,574.08,34714.0
2021-09-30 12:50:00,573.97,574.9,573.93,574.5,16708.0,573.97,574.9,573.93,574.5,16708.0
2021-09-30 13:00:00,574.31,576.02,573.66,575.95,20219.0,574.31,576.02,573.66,575.95,20219.0
2021-09-30 13:10:00,575.99,576.19,575.34,575.99,14915.0,575.99,576.19,575.34,575.99,14915.0
2021-09-30 13:20:00,575.96,575.97,574.76,575.13,19575.0,575.96,575.97,574.76,575.13,19575.0
2021-09-30 13:30:00,575.15,576.52,574.91,576.47,36030.0,575.15,576.52,574.91,576.47,36030.0
2021-09-30 13:40:00,576.3,576.59,575.51,575.78,27970.0,576.3,576.59,575.51,575.78,27970.0
2021-09-30 13:50:00,575.68,576.8,575.67,576.39,15604.0,575.68,576.8,575.67,576.39,15604.0
2021-09-30 14:00:00,576.27,578.87,576.2,578.87,23129.0,576.27,578.87,576.2,578.87,23129.0
2021-09-30 14:10:00,578.92,578.92,577.38,577.41,14243.0,578.92,578.92,577.38,577.41,14243.0
2021-09-30 14:20:00,577.37,578.57,577.36,578.57,7432.0,577.37,578.57,577.36,578.57,7432.0
2021-09-30 14:30:00,578.47,578.69,577.0,577.0,17361.0,578.47,578.69,577.0,577.0,17361.0
2021-09-30 14:40:00,576.99,578.41,576.9,577.95,14641.0,576.99,578.41,576.9,577.95,14641.0
2021-09-30 14:50:00,577.93,578.7,576.14,576.14,19456.0,577.93,578.7,576.14,576.14,19456.0
2021-09-30 15:00:00,576.17,577.77,575.75,577.51,23631.0,576.17,577.77,575.75,577.51,23631.0
2021-09-30 15:10:00,577.51,579.03,577.51,578.82,27458.0,577.51,579.03,577.51,578.82,27458.0
2021-09-30 15:20:00,578.9,578.94,578.24,578.27,39964.0,578.9,578.94,578.24,578.27,39964.0
2021-09-30 15:30:00,578.33,579.7,578.1,578.1,32164.0,578.33,579.7,578.1,578.1,32164.0
2021-09-30 15:40:00,578.09,578.33,576.29,576.57,50418.0,578.09,578.33,576.29,576.57,50418.0
2021-09-30 15:50:00,576.63,578.71,575.41,575.64,184072.0,576.63,578.71,575.41,575.64,184072.0
2021-10-01 09:30:00,577.06,581.47,572.24,572.37,142400.0,577.06,581.47,572.24,572.37,142400.0
2021-10-01 09:40:00,572.76,573.15,569.55,569.67,76343.0,572.76,573.15,569.55,569.67,76343.0
2021-10-01 09:50:00,569.67,570.76,568.61,570.66,89063.0,569.67,570.76,568.61,570.66,89063.0
2021-10-01 10:00:00,570.96,571.41,568.68,568.98,36926.0,570.96,571.41,568.68,568.98,36926.0
2021-10-01 10:10:00,569.17,571.83,568.95,569.56,53493.0,569.17,571.83,568.95,569.56,53493.0
2021-10-01 10:20:00,569.54,570.94,568.69,569.73,45865.0,569.54,570.94,568.69,569.73,45865.0
2021-10-01 10:30:00,569.73,570.92,569.15,570.18,32395.0,569.73,570.92,569.15,570.18,32395.0
2021-10-01 10:40:00,570.48,573.36,570.48,573.11,42486.0,570.48,573.36,570.48,573.11,42486.0
2021-10-01 10:50:00,573.25,573.98,572.27,573.33,59847.0,573.25,573.98,572.27,573.33,59847.0
2021-10-01 11:00:00,573.43,573.45,570.84,570.85,21151.0,573.43,573.45,570.84,570.85,21151.0
2021-10-01 11:10:00,571.16,574.67,571.16,574.67,24088.0,571.16,574.67,571.16,574.67,24088.0
2021-10-01 11:20:00,574.63,575.46,574.09,574.29,26658.0,574.63,575.46,574.09,574.29,26658.0
2021-10-01 11:30:00,574.08,575.11,573.78,574.81,11247.0,574.08,575.11,573.78,574.81,11247.0
2021-10-01 11:40:00,574.9,574.9,574.02,574.22,23319.0,574.9,574.9,574.02,574.22,23319.0
2021-10-01 11:50:00,574.31,574.45,573.36,573.86,14103.0,574.31,574.45,573.36,573.86,14103.0
2021-10-01 12:00:00,574.1,574.6,572.21,573.51,18047.0,574.1,574.6,572.21,573.51,18047.0
2021-10-01 12:10:00,573.5,573.5,571.64,572.5,14929.0,573.5,573.5,571.64,572.5,14929.0
2021-10-01 12:20:00,572.45,573.53,572.24,572.46,14953.0,572.45,573.53,572.24,572.46,14953.0
2021-10-01 12:30:00,572.49,573.14,571.52,571.65,9878.0,572.49,573.14,571.52,571.65,9878.0
2021-10-01 12:40:00,571.8,572.79,571.58,572.45,12416.0,571.8,572.79,571.58,572.45,12416.0
2021-10-01 12:50:00,572.56,573.25,571.76,572.94,10566.0,572.56,573.25,571.76,572.94,10566.0
2021-10-01 13:00:00,572.74,574.83,572.49,574.71,12216.0,572.74,574.83,572.49,574.71,12216.0
2021-10-01 13:10:00,574.69,574.8,574.03,574.34,13107.0,574.69,574.8,574.03,574.34,13107.0
2021-10-01 13:20:00,574.26,575.05,574.09,574.2,16159.0,574.26,575.05,574.09,574.2,16159.0
2021-10-01 13:30:00,574.21,575.41,574.21,575.04,12262.0,574.21,575.41,574.21,575.04,12262.0
2021-10-01 13:40:00,575.0,575.94,574.77,575.5,28770.0,575.0,575.94,574.77,575.5,28770.0
2021-10-01 13:50:00,575.41,575.7,574.8,574.97,21044.0,575.41,575.7,574.8,574.97,21044.0
2021-10-01 14:00:00,574.99,576.22,574.94,575.58,17810.0,574.99,576.22,574.94,575.58,17810.0
2021-10-01 14:10:00,575.69,575.96,574.6,575.86,31026.0,575.69,575.96,574.6,575.86,31026.0
2021-10-01 14:20:00,575.96,576.04,574.26,574.64,66376.0,575.96,576.04,574.26,574.64,66376.0
2021-10-01 14:30:00,574.78,575.71,574.6,575.38,28851.0,574.78,575.71,574.6,575.38,28851.0
2021-10-01 14:40:00,575.47,576.24,575.47,576.07,36357.0,575.47,576.24,575.47,576.07,36357.0
2021-10-01 14:50:00,576.0,577.49,575.61,577.01,18798.0,576.0,577.49,575.61,577.01,18798.0
2021-10-01 15:00:00,576.99,579.13,576.73,579.12,50970.0,576.99,579.13,576.73,579.12,50970.0
2021-10-01 15:10:00,578.82,579.47,578.77,579.47,30435.0,578.82,579.47,578.77,579.47,30435.0
2021-10-01 15:20:00,579.44,579.65,578.61,578.77,20660.0,579.44,579.65,578.61,578.77,20660.0
2021-10-01 15:30:00,578.74,579.69,578.12,578.94,23818.0,578.74,579.69,578.12,578.94,23818.0
2021-10-01 15:40:00,579.0,579.43,578.2,578.5,58522.0,579.0,579.43,578.2,578.5,58522.0
2021-10-01 15:50:00,578.52,580.11,576.66,577.34,179231.0,578.52,580.11,576.66,577.34,179231.0
2021-10-04 09:30:00,576.02,576.8,571.9,573.05,95742.0,576.02,576.8,571.9,573.05,95742.0
2021-10-04 09:40:00,572.71,573.34,566.1,566.11,55642.0,572.71,573.34,566.1,566.11,55642.0
2021-10-04 09:50:00,566.0,567.85,565.4,566.8,62923.0,566.0,567.85,565.4,566.8,62923.0
2021-10-04 10:00:00,566.83,567.31,563.82,564.09,40686.0,566.83,567.31,563.82,564.09,40686.0
2021-10-04 10:10:00,564.0,565.32,563.17,563.22,30399.0,564.0,565.32,563.17,563.22,30399.0
2021-10-04 10:20:00,563.3,564.1,562.0,562.34,38107.0,563.3,564.1,562.0,562.34,38107.0
2021-10-04 10:30:00,561.97,562.21,558.84,560.08,67454.0,561.97,562.21,558.84,560.08,67454.0
2021-10-04 10:40:00,560.18,560.91,558.74,559.06,44450.0,560.18,560.91,558.74,559.06,44450.0
2021-10-04 10:50:00,558.97,559.07,556.96,558.53,48441.0,558.97,559.07,556.96,558.53,48441.0
2021-10-04 11:00:00,558.43,558.83,555.55,558.43,61694.0,558.43,558.83,555.55,558.43,61694.0
2021-10-04 11:10:00,558.26,560.76,557.96,560.12,51298.0,558.26,560.76,557.96,560.12,51298.0
2021-10-04 11:20:00,560.07,560.78,558.6,558.99,37859.0,560.07,560.78,558.6,558.99,37859.0
2021-10-04 11:30:00,558.71,558.87,556.87,556.87,38025.0,558.71,558.87,556.87,556.87,38025.0
2021-10-04 11:40:00,556.81,557.77,556.61,556.67,27391.0,556.81,557.77,556.61,556.67,27391.0
2021-10-04 11:50:00,556.66,557.48,555.78,556.83,39560.0,556.66,557.48,555.78,556.83,39560.0
2021-10-04 12:00:00,556.55,557.74,556.19,557.12,24202.0,556.55,557.74,556.19,557.12,24202.0
2021-10-04 12:10:00,557.13,557.13,555.94,556.58,27384.0,557.13,557.13,555.94,556.58,27384.0
2021-10-04 12:20:00,556.48,556.48,554.27,555.0,31016.0,556.48,556.48,554.27,555.0,31016.0
2021-10-04 12:30:00,554.86,555.54,554.24,554.78,31639.0,554.86,555.54,554.24,554.78,31639.0
2021-10-04 12:40:00,554.79,554.81,553.06,553.43,77175.0,554.79,554.81,553.06,553.43,77175.0
2021-10-04 12:50:00,553.38,554.59,553.16,553.8,41171.0,553.38,554.59,553.16,553.8,41171.0
2021-10-04 13:00:00,553.83,554.35,552.14,554.2,40573.0,553.83,554.35,552.14,554.2,40573.0
2021-10-04 13:10:00,554.17,554.81,553.57,553.88,48947.0,554.17,554.81,553.57,553.88,48947.0
2021-10-04 13:20:00,553.82,554.13,553.06,553.35,22040.0,553.82,554.13,553.06,553.35,22040.0
2021-10-04 13:30:00,553.55,554.45,553.54,553.7,48921.0,553.55,554.45,553.54,553.7,48921.0
2021-10-04 13:40:00,553.69,554.07,553.5,553.87,57922.0,553.69,554.07,553.5,553.87,57922.0
2021-10-04 13:50:00,553.77,554.0,552.89,552.96,97308.0,553.77,554.0,552.89,552.96,97308.0
2021-10-04 14:00:00,552.86,556.35,552.85,555.79,82120.0,552.86,556.35,552.85,555.79,82120.0
2021-10-04 14:10:00,555.65,557.06,554.93,557.01,38693.0,555.65,557.06,554.93,557.01,38693.0
2021-10-04 14:20:00,557.02,558.51,556.44,556.66,35207.0,557.02,558.51,556.44,556.66,35207.0
2021-10-04 14:30:00,556.77,557.08,556.21,556.68,38802.0,556.77,557.08,556.21,556.68,38802.0
2021-10-04 14:40:00,556.57,558.62,556.24,558.62,35146.0,556.57,558.62,556.24,558.62,35146.0
2021-10-04 14:50:00,558.54,558.67,557.84,558.59,21614.0,558.54,558.67,557.84,558.59,21614.0
2021-10-04 15:00:00,558.27,560.05,558.22,559.16,40148.0,558.27,560.05,558.22,559.16,40148.0
2021-10-04 15:10:00,559.15,559.34,557.51,557.51,35681.0,559.15,559.34,557.51,557.51,35681.0
2021-10-04 15:20:00,557.56,557.61,556.05,556.44,55378.0,557.56,557.61,556.05,556.44,55378.0
2021-10-04 15:30:00,556.35,557.3,555.79,555.84,39455.0,556.35,557.3,555.79,555.84,39455.0
2021-10-04 15:40:00,555.97,558.0,555.92,556.5,65249.0,555.97,558.0,555.92,556.5,65249.0
2021-10-04 15:50:00,556.43,558.59,554.96,558.58,214782.0,556.43,558.59,554.96,558.58,214782.0
2021-10-05 09:30:00,564.46,566.36,559.21,559.94,126403.0,564.46,566.36,559.21,559.94,126403.0
2021-10-05 09:40:00,559.94,564.27,559.7,563.62,55775.0,559.94,564.27,559.7,563.62,55775.0
2021-10-05 09:50:00,563.95,565.49,561.98,563.29,32008.0,563.95,565.49,561.98,563.29,32008.0
2021-10-05 10:00:00,563.3,564.65,562.8,564.55,29324.0,563.3,564.65,562.8,564.55,29324.0
2021-10-05 10:10:00,565.0,565.49,564.49,564.72,25950.0,565.0,565.49,564.49,564.72,25950.0
2021-10-05 10:20:00,564.6,564.82,563.23,564.13,16588.0,564.6,564.82,563.23,564.13,16588.0
2021-10-05 10:30:00,564.67,565.11,563.59,564.21,28036.0,564.67,565.11,563.59,564.21,28036.0
2021-10-05 10:40:00,564.41,566.5,564.12,565.65,47348.0,564.41,566.5,564.12,565.65,47348.0
2021-10-05 10:50:00,565.6,566.72,565.19,566.4,27469.0,565.6,566.72,565.19,566.4,27469.0
2021-10-05 11:00:00,566.81,570.29,566.22,569.23,66753.0,566.81,570.29,566.22,569.23,66753.0
2021-10-05 11:10:00,569.3,570.29,568.7,568.92,35279.0,569.3,570.29,568.7,568.92,35279.0
2021-10-05 11:20:00,568.86,569.22,567.6,567.93,35856.0,568.86,569.22,567.6,567.93,35856.0
2021-10-05 11:30:00,568.05,568.8,567.0,567.4,21707.0,568.05,568.8,567.0,567.4,21707.0
2021-10-05 11:40:00,567.54,567.54,566.6,566.86,15178.0,567.54,567.54,566.6,566.86,15178.0
2021-10-05 11:50:00,566.93,567.69,566.29,567.62,26821.0,566.93,567.69,566.29,567.62,26821.0
2021-10-05 12:00:00,567.38,569.06,567.08,569.0,8797.0,567.38,569.06,567.08,569.0,8797.0
2021-10-05 12:10:00,569.1,569.41,568.6,569.07,31904.0,569.1,569.41,568.6,569.07,31904.0
2021-10-05 12:20:00,569.14,569.16,568.59,569.0,9406.0,569.14,569.16,568.59,569.0,9406.0
2021-10-05 12:30:00,569.03,569.58,568.48,568.48,15216.0,569.03,569.58,568.48,568.48,15216.0
2021-10-05 12:40:00,568.52,570.0,568.49,569.78,12751.0,568.52,570.0,568.49,569.78,12751.0
2021-10-05 12:50:00,569.89,569.98,569.02,569.16,11685.0,569.89,569.98,569.02,569.16,11685.0
2021-10-05 13:00:00,569.14,569.31,568.35,568.82,8517.0,569.14,569.31,568.35,568.82,8517.0
2021-10-05 13:10:00,568.91,569.1,568.22,568.66,14428.0,568.91,569.1,568.22,568.66,14428.0
2021-10-05 13:20:00,568.77,568.81,567.57,567.82,13562.0,568.77,568.81,567.57,567.82,13562.0
2021-10-05 13:30:00,568.1,568.42,567.61,568.42,6629.0,568.1,568.42,567.61,568.42,6629.0
2021-10-05 13:40:00,568.41,569.01,568.41,568.72,10619.0,568.41,569.01,568.41,568.72,10619.0
2021-10-05 13:50:00,568.78,569.23,568.44,569.04,7724.0,568.78,569.23,568.44,569.04,7724.0
2021-10-05 14:00:00,569.0,569.66,568.76,568.99,9736.0,569.0,569.66,568.76,568.99,9736.0
2021-10-05 14:10:00,568.89,569.44,568.89,569.03,7374.0,568.89,569.44,568.89,569.03,7374.0
2021-10-05 14:20:00,568.89,569.36,568.48,569.27,13158.0,568.89,569.36,568.48,569.27,13158.0
2021-10-05 14:30:00,569.38,569.95,569.3,569.52,9472.0,569.38,569.95,569.3,569.52,9472.0
2021-10-05 14:40:00,569.5,569.96,569.24,569.24,10539.0,569.5,569.96,569.24,569.24,10539.0
2021-10-05 14:50:00,569.29,569.79,568.85,569.24,11320.0,569.29,569.79,568.85,569.24,11320.0
2021-10-05 15:00:00,569.14,569.73,569.02,569.37,16781.0,569.14,569.73,569.02,569.37,16781.0
2021-10-05 15:10:00,569.42,569.42,568.41,568.49,13814.0,569.42,569.42,568.41,568.49,13814.0
2021-10-05 15:20:00,568.37,568.37,567.55,568.02,24442.0,568.37,568.37,567.55,568.02,24442.0
2021-10-05 15:30:00,567.93,568.41,567.52,567.52,21764.0,567.93,568.41,567.52,567.52,21764.0
2021-10-05 15:40:00,567.56,568.11,567.38,567.85,23565.0,567.56,568.11,567.38,567.85,23565.0
2021-10-05 15:50:00,567.96,568.0,566.2,566.66,116006.0,567.96,568.0,566.2,566.66,116006.0
2021-10-06 09:30:00,561.24,567.07,561.0,566.99,65646.0,561.24,567.07,561.0,566.99,65646.0
2021-10-06 09:40:00,567.29,568.16,565.53,565.6,27502.0,567.29,568.16,565.53,565.6,27502.0
2021-10-06 09:50:00,565.5,566.24,561.99,562.39,33868.0,565.5,566.24,561.99,562.39,33868.0
2021-10-06 10:00:00,561.96,562.87,560.21,561.23,32982.0,561.96,562.87,560.21,561.23,32982.0
2021-10-06 10:10:00,561.21,564.71,560.46,564.12,28637.0,561.21,564.71,560.46,564.12,28637.0
2021-10-06 10:20:00,564.48,568.32,564.39,567.78,28158.0,564.48,568.32,564.39,567.78,28158.0
2021-10-06 10:30:00,568.0,569.91,567.74,569.87,42432.0,568.0,569.91,567.74,569.87,42432.0
2021-10-06 10:40:00,569.87,572.16,568.18,572.15,20339.0,569.87,572.16,568.18,572.15,20339.0
2021-10-06 10:50:00,571.98,572.0,568.84,569.33,28405.0,571.98,572.0,568.84,569.33,28405.0
2021-10-06 11:00:00,569.7,569.96,567.28,567.9,16424.0,569.7,569.96,567.28,567.9,16424.0
2021-10-06 11:10:00,567.63,568.99,566.72,567.14,9613.0,567.63,568.99,566.72,567.14,9613.0
2021-10-06 11:20:00,567.09,567.23,565.46,566.25,10674.0,567.09,567.23,565.46,566.25,10674.0
2021-10-06 11:30:00,566.19,567.52,565.72,566.34,12838.0,566.19,567.52,565.72,566.34,12838.0
2021-10-06 11:40:00,566.35,566.92,565.59,565.89,12768.0,566.35,566.92,565.59,565.89,12768.0
2021-10-06 11:50:00,566.61,568.5,566.33,567.84,34249.0,566.61,568.5,566.33,567.84,34249.0
2021-10-06 12:00:00,567.98,567.98,565.88,566.22,47887.0,567.98,567.98,565.88,566.22,47887.0
2021-10-06 12:10:00,566.07,567.34,565.67,567.02,10473.0,566.07,567.34,565.67,567.02,10473.0
2021-10-06 12:20:00,567.02,567.5,565.6,566.08,10966.0,567.02,567.5,565.6,566.08,10966.0
2021-10-06 12:30:00,566.08,566.42,565.48,565.89,15025.0,566.08,566.42,565.48,565.89,15025.0
2021-10-06 12:40:00,565.95,567.43,565.95,566.66,5004.0,565.95,567.43,565.95,566.66,5004.0
2021-10-06 12:50:00,566.59,567.22,566.06,566.21,7652.0,566.59,567.22,566.06,566.21,7652.0
2021-10-06 13:00:00,566.55,566.81,564.44,565.08,14131.0,566.55,566.81,564.44,565.08,14131.0
2021-10-06 13:10:00,565.23,565.78,564.48,565.5,12067.0,565.23,565.78,564.48,565.5,12067.0
2021-10-06 13:20:00,565.61,567.45,565.5,567.27,40709.0,565.61,567.45,565.5,567.27,40709.0
2021-10-06 13:30:00,567.02,569.33,567.02,569.18,19103.0,567.02,569.33,567.02,569.18,19103.0
2021-10-06 13:40:00,569.25,569.75,568.7,569.44,13057.0,569.25,569.75,568.7,569.44,13057.0
2021-10-06 13:50:00,569.15,569.19,567.13,569.08,16974.0,569.15,569.19,567.13,569.08,16974.0
2021-10-06 14:00:00,569.46,570.13,568.32,570.07,23713.0,569.46,570.13,568.32,570.07,23713.0
2021-10-06 14:10:00,570.0,571.11,569.71,570.63,17759.0,570.0,571.11,569.71,570.63,17759.0
2021-10-06 14:20:00,570.7,571.43,570.18,571.42,21189.0,570.7,571.43,570.18,571.42,21189.0
2021-10-06 14:30:00,571.29,571.49,570.69,571.16,9753.0,571.29,571.49,570.69,571.16,9753.0
2021-10-06 14:40:00,571.39,571.53,569.84,570.06,11483.0,571.39,571.53,569.84,570.06,11483.0
2021-10-06 14:50:00,570.0,570.24,568.6,568.79,11261.0,570.0,570.24,568.6,568.79,11261.0
2021-10-06 15:00:00,569.05,569.61,568.47,568.7,27055.0,569.05,569.61,568.47,568.7,27055.0
2021-10-06 15:10:00,568.75,569.76,568.4,569.02,21800.0,568.75,569.76,568.4,569.02,21800.0
2021-10-06 15:20:00,568.8,569.05,568.01,568.64,14001.0,568.8,569.05,568.01,568.64,14001.0
2021-10-06 15:30:00,568.54,568.92,567.14,567.22,18552.0,568.54,568.92,567.14,567.22,18552.0
2021-10-06 15:40:00,567.41,569.14,567.21,568.61,24586.0,567.41,569.14,567.21,568.61,24586.0
2021-10-06 15:50:00,568.79,570.89,568.79,570.31,85083.0,568.79,570.89,568.79,570.31,85083.0
2021-10-07 09:30:00,578.46,581.4,577.0,578.46,118146.0,578.46,581.4,577.0,578.46,118146.0
2021-10-07 09:40:00,578.05,579.34,576.19,576.77,64636.0,578.05,579.34,576.19,576.77,64636.0
2021-10-07 09:50:00,576.8,581.27,576.35,581.27,43826.0,576.8,581.27,576.35,581.27,43826.0
2021-10-07 10:00:00,581.49,582.55,579.9,582.55,50628.0,581.49,582.55,579.9,582.55,50628.0
2021-10-07 10:10:00,582.41,583.73,582.0,582.88,55920.0,582.41,583.73,582.0,582.88,55920.0
2021-10-07 10:20:00,582.87,584.05,582.49,583.5,39065.0,582.87,584.05,582.49,583.5,39065.0
2021-10-07 10:30:00,583.54,585.38,583.11,584.91,68556.0,583.54,585.38,583.11,584.91,68556.0
2021-10-07 10:40:00,584.92,585.53,584.21,584.49,42031.0,584.92,585.53,584.21,584.49,42031.0
2021-10-07 10:50:00,584.6,585.26,584.18,584.47,32031.0,584.6,585.26,584.18,584.47,32031.0
2021-10-07 11:00:00,584.71,586.15,584.6,584.81,37277.0,584.71,586.15,584.6,584.81,37277.0
2021-10-07 11:10:00,584.75,585.25,584.11,584.59,25166.0,584.75,585.25,584.11,584.59,25166.0
2021-10-07 11:20:00,584.58,584.61,583.68,583.69,16607.0,584.58,584.61,583.68,583.69,16607.0
2021-10-07 11:30:00,583.65,585.35,583.43,584.94,27198.0,583.65,585.35,583.43,584.94,27198.0
2021-10-07 11:40:00,584.9,585.36,584.59,585.36,22576.0,584.9,585.36,584.59,585.36,22576.0
2021-10-07 11:50:00,585.45,585.76,584.58,585.46,23637.0,585.45,585.76,584.58,585.46,23637.0
2021-10-07 12:00:00,585.51,585.53,584.51,584.83,24254.0,585.51,585.53,584.51,584.83,24254.0
2021-10-07 12:10:00,584.71,585.01,583.84,583.92,18516.0,584.71,585.01,583.84,583.92,18516.0
2021-10-07 12:20:00,584.08,584.21,583.43,583.55,11935.0,584.08,584.21,583.43,583.55,11935.0
2021-10-07 12:30:00,583.61,584.09,583.43,584.09,12924.0,583.61,584.09,583.43,584.09,12924.0
2021-10-07 12:40:00,584.14,584.32,583.05,583.46,20909.0,584.14,584.32,583.05,583.46,20909.0
2021-10-07 12:50:00,583.32,584.08,583.18,583.88,11250.0,583.32,584.08,583.18,583.88,11250.0
2021-10-07 13:00:00,583.78,583.86,583.16,583.28,18250.0,583.78,583.86,583.16,583.28,18250.0
2021-10-07 13:10:00,583.26,584.07,583.26,583.59,19389.0,583.26,584.07,583.26,583.59,19389.0
2021-10-07 13:20:00,583.56,583.74,582.87,583.67,14879.0,583.56,583.74,582.87,583.67,14879.0
2021-10-07 13:30:00,583.72,583.86,583.13,583.13,12471.0,583.72,583.86,583.13,583.13,12471.0
2021-10-07 13:40:00,583.27,583.33,582.14,582.35,11876.0,583.27,583.33,582.14,582.35,11876.0
2021-10-07 13:50:00,582.39,582.63,581.95,582.2,17174.0,582.39,582.63,581.95,582.2,17174.0
2021-10-07 14:00:00,582.37,582.7,581.32,581.56,21010.0,582.37,582.7,581.32,581.56,21010.0
2021-10-07 14:10:00,581.51,581.83,581.43,581.44,9335.0,581.51,581.83,581.43,581.44,9335.0
2021-10-07 14:20:00,581.37,581.39,580.06,580.12,20761.0,581.37,581.39,580.06,580.12,20761.0
2021-10-07 14:30:00,580.19,580.6,579.68,580.22,17246.0,580.19,580.6,579.68,580.22,17246.0
2021-10-07 14:40:00,580.23,580.23,579.32,579.99,18037.0,580.23,580.23,579.32,579.99,18037.0
2021-10-07 14:50:00,579.93,580.05,579.42,579.7,14120.0,579.93,580.05,579.42,579.7,14120.0
2021-10-07 15:00:00,579.7,580.59,579.37,580.52,14670.0,579.7,580.59,579.37,580.52,14670.0
2021-10-07 15:10:00,580.44,581.37,580.25,580.81,34255.0,580.44,581.37,580.25,580.81,34255.0
2021-10-07 15:20:00,580.79,581.68,580.64,581.34,35295.0,580.79,581.68,580.64,581.34,35295.0
2021-10-07 15:30:00,581.22,581.71,580.25,580.52,41775.0,581.22,581.71,580.25,580.52,41775.0
2021-10-07 15:40:00,580.52,580.85,579.47,580.03,54542.0,580.52,580.85,579.47,580.03,54542.0
2021-10-07 15:50:00,579.87,579.98,578.44,578.81,140654.0,579.87,579.98,578.44,578.81,140654.0
2021-10-08 09:30:00,581.3,583.61,578.68,580.02,102647.0,581.3,583.61,578.68,580.02,102647.0
2021-10-08 09:40:00,580.09,582.88,579.16,580.96,26152.0,580.09,582.88,579.16,580.96,26152.0
2021-10-08 09:50:00,581.09,581.28,578.5,578.99,20837.0,581.09,581.28,578.5,578.99,20837.0
2021-10-08 10:00:00,579.44,581.4,579.02,580.55,29672.0,579.44,581.4,579.02,580.55,29672.0
2021-10-08 10:10:00,580.8,582.14,579.85,581.34,26414.0,580.8,582.14,579.85,581.34,26414.0
2021-10-08 10:20:00,581.44,582.21,580.69,580.95,20703.0,581.44,582.21,580.69,580.95,20703.0
2021-10-08 10:30:00,580.9,581.16,579.78,579.82,26638.0,580.9,581.16,579.78,579.82,26638.0
2021-10-08 10:40:00,579.93,580.03,576.96,577.4,41908.0,579.93,580.03,576.96,577.4,41908.0
2021-10-08 10:50:00,577.68,579.24,577.3,578.44,15762.0,577.68,579.24,577.3,578.44,15762.0
2021-10-08 11:00:00,578.31,578.8,577.37,578.65,13961.0,578.31,578.8,577.37,578.65,13961.0
2021-10-08 11:10:00,578.49,580.25,578.39,580.05,17815.0,578.49,580.25,578.39,580.05,17815.0
2021-10-08 11:20:00,580.06,580.13,578.71,578.88,9852.0,580.06,580.13,578.71,578.88,9852.0
2021-10-08 11:30:00,578.79,578.91,578.14,578.22,18994.0,578.79,578.91,578.14,578.22,18994.0
2021-10-08 11:40:00,578.26,578.26,577.27,577.44,12629.0,578.26,578.26,577.27,577.44,12629.0
2021-10-08 11:50:00,577.47,577.69,576.73,577.53,11596.0,577.47,577.69,576.73,577.53,11596.0
2021-10-08 12:00:00,577.46,578.54,577.02,578.35,11342.0,577.46,578.54,577.02,578.35,11342.0
2021-10-08 12:10:00,578.25,578.58,577.46,578.29,6411.0,578.25,578.58,577.46,578.29,6411.0
2021-10-08 12:20:00,578.34,578.51,577.67,577.7,10888.0,578.34,578.51,577.67,577.7,10888.0
2021-10-08 12:30:00,577.6,578.92,577.39,578.77,6263.0,577.6,578.92,577.39,578.77,6263.0
2021-10-08 12:40:00,578.72,579.5,578.57,578.92,7539.0,578.72,579.5,578.57,578.92,7539.0
2021-10-08 12:50:00,578.75,578.97,578.04,578.04,9863.0,578.75,578.97,578.04,578.04,9863.0
2021-10-08 13:00:00,577.83,578.01,576.93,577.03,7924.0,577.83,578.01,576.93,577.03,7924.0
2021-10-08 13:10:00,576.93,577.66,575.62,575.75,12172.0,576.93,577.66,575.62,575.75,12172.0
2021-10-08 13:20:00,575.82,576.12,575.52,575.94,13364.0,575.82,576.12,575.52,575.94,13364.0
2021-10-08 13:30:00,575.73,576.19,575.65,575.97,9010.0,575.73,576.19,575.65,575.97,9010.0
2021-10-08 13:40:00,576.08,577.33,576.08,577.31,6102.0,576.08,577.33,576.08,577.31,6102.0
2021-10-08 13:50:00,577.28,578.39,577.02,578.22,31630.0,577.28,578.39,577.02,578.22,31630.0
2021-10-08 14:00:00,578.23,578.72,578.01,578.4,37993.0,578.23,578.72,578.01,578.4,37993.0
2021-10-08 14:10:00,578.42,579.1,578.15,578.61,13908.0,578.42,579.1,578.15,578.61,13908.0
2021-10-08 14:20:00,578.83,580.18,578.55,580.02,25707.0,578.83,580.18,578.55,580.02,25707.0
2021-10-08 14:30:00,580.2,580.36,578.95,579.03,17442.0,580.2,580.36,578.95,579.03,17442.0
2021-10-08 14:40:00,578.94,579.09,578.09,578.84,18133.0,578.94,579.09,578.09,578.84,18133.0
2021-10-08 14:50:00,578.67,578.89,578.44,578.66,6256.0,578.67,578.89,578.44,578.66,6256.0
2021-10-08 15:00:00,578.68,579.12,578.45,578.94,7275.0,578.68,579.12,578.45,578.94,7275.0
2021-10-08 15:10:00,578.85,579.05,578.09,578.31,9035.0,578.85,579.05,578.09,578.31,9035.0
2021-10-08 15:20:00,578.31,578.45,577.96,578.04,8182.0,578.31,578.45,577.96,578.04,8182.0
2021-10-08 15:30:00,577.96,578.07,576.99,577.24,15619.0,577.96,578.07,576.99,577.24,15619.0
2021-10-08 15:40:00,577.19,577.4,576.58,576.6,24337.0,577.19,577.4,576.58,576.6,24337.0
2021-10-08 15:50:00,576.55,577.27,575.7,576.94,114147.0,576.55,577.27,575.7,576.94,114147.0
2021-10-11 09:30:00,574.5,575.94,571.49,575.75,58518.0,574.5,575.94,571.49,575.75,58518.0
2021-10-11 09:40:00,576.57,579.69,576.1,578.76,16882.0,576.57,579.69,576.1,578.76,16882.0
2021-10-11 09:50:00,578.54,579.59,578.41,578.72,13425.0,578.54,579.59,578.41,578.72,13425.0
2021-10-11 10:00:00,578.91,580.39,578.84,580.39,13553.0,578.91,580.39,578.84,580.39,13553.0
2021-10-11 10:10:00,580.48,581.58,580.41,581.5,16471.0,580.48,581.58,580.41,581.5,16471.0
2021-10-11 10:20:00,581.85,582.13,580.75,582.02,16975.0,581.85,582.13,580.75,582.02,16975.0
2021-10-11 10:30:00,582.23,582.28,580.8,581.61,12491.0,582.23,582.28,580.8,581.61,12491.0
2021-10-11 10:40:00,581.6,581.6,579.81,580.08,11135.0,581.6,581.6,579.81,580.08,11135.0
2021-10-11 10:50:00,580.3,580.91,580.02,580.06,8460.0,580.3,580.91,580.02,580.06,8460.0
2021-10-11 11:00:00,580.19,580.84,580.11,580.67,7493.0,580.19,580.84,580.11,580.67,7493.0
2021-10-11 11:10:00,580.85,581.03,579.72,579.76,12615.0,580.85,581.03,579.72,579.76,12615.0
2021-10-11 11:20:00,579.93,580.79,579.75,580.05,12442.0,579.93,580.79,579.75,580.05,12442.0
2021-10-11 11:30:00,579.99,580.28,579.7,580.1,7545.0,579.99,580.28,579.7,580.1,7545.0
2021-10-11 11:40:00,580.18,580.49,578.72,578.82,11627.0,580.18,580.49,578.72,578.82,11627.0
2021-10-11 11:50:00,579.06,579.06,578.4,578.4,9141.0,579.06,579.06,578.4,578.4,9141.0
2021-10-11 12:00:00,578.47,578.6,576.52,577.49,12046.0,578.47,578.6,576.52,577.49,12046.0
2021-10-11 12:10:00,577.59,577.73,576.59,577.73,7851.0,577.59,577.73,576.59,577.73,7851.0
2021-10-11 12:20:00,577.56,577.9,577.38,577.79,7260.0,577.56,577.9,577.38,577.79,7260.0
2021-10-11 12:30:00,577.61,577.75,577.08,577.75,3480.0,577.61,577.75,577.08,577.75,3480.0
2021-10-11 12:40:00,577.58,578.21,577.34,578.2,6300.0,577.58,578.21,577.34,578.2,6300.0
2021-10-11 12:50:00,578.05,578.11,576.82,577.73,10417.0,578.05,578.11,576.82,577.73,10417.0
2021-10-11 13:00:00,577.8,577.8,576.51,577.18,5493.0,577.8,577.8,576.51,577.18,5493.0
2021-10-11 13:10:00,577.33,577.92,577.33,577.76,5627.0,577.33,577.92,577.33,577.76,5627.0
2021-10-11 13:20:00,577.58,577.58,575.89,576.15,13233.0,577.58,577.58,575.89,576.15,13233.0
2021-10-11 13:30:00,576.01,576.56,575.81,576.11,15133.0,576.01,576.56,575.81,576.11,15133.0
2021-10-11 13:40:00,576.13,576.29,575.28,575.61,15744.0,576.13,576.29,575.28,575.61,15744.0
2021-10-11 13:50:00,575.66,576.41,575.53,576.22,7318.0,575.66,576.41,575.53,576.22,7318.0
2021-10-11 14:00:00,576.17,577.16,576.07,577.08,9284.0,576.17,577.16,576.07,577.08,9284.0
2021-10-11 14:10:00,577.0,577.57,577.0,577.1,6956.0,577.0,577.57,577.0,577.1,6956.0
2021-10-11 14:20:00,576.98,577.25,576.67,577.18,11491.0,576.98,577.25,576.67,577.18,11491.0
2021-10-11 14:30:00,577.21,577.31,576.57,576.57,11303.0,577.21,577.31,576.57,576.57,11303.0
2021-10-11 14:40:00,576.64,577.08,576.44,576.94,9850.0,576.64,577.08,576.44,576.94,9850.0
2021-10-11 14:50:00,576.5,577.43,576.0,577.09,10017.0,576.5,577.43,576.0,577.09,10017.0
2021-10-11 15:00:00,577.05,577.34,576.22,576.77,8893.0,577.05,577.34,576.22,576.77,8893.0
2021-10-11 15:10:00,576.81,577.15,576.54,576.61,11545.0,576.81,577.15,576.54,576.61,11545.0
2021-10-11 15:20:00,576.81,576.81,575.14,575.22,11920.0,576.81,576.81,575.14,575.22,11920.0
2021-10-11 15:30:00,575.22,575.22,574.33,574.33,16645.0,575.22,575.22,574.33,574.33,16645.0
2021-10-11 15:40:00,574.41,574.69,574.08,574.35,22106.0,574.41,574.69,574.08,574.35,22106.0
2021-10-11 15:50:00,574.23,574.23,572.69,572.89,57428.0,574.23,574.23,572.69,572.89,57428.0
2021-10-12 09:30:00,579.16,580.19,575.07,578.72,68510.0,579.16,580.19,575.07,578.72,68510.0
2021-10-12 09:40:00,578.91,579.39,574.42,576.5,40874.0,578.91,579.39,574.42,576.5,40874.0
2021-10-12 09:50:00,576.36,578.0,575.35,575.4,21261.0,576.36,578.0,575.35,575.4,21261.0
2021-10-12 10:00:00,575.47,579.46,575.32,577.69,22622.0,575.47,579.46,575.32,577.69,22622.0
2021-10-12 10:10:00,577.66,579.85,576.96,578.68,13618.0,577.66,579.85,576.96,578.68,13618.0
2021-10-12 10:20:00,579.02,579.83,578.24,579.26,13660.0,579.02,579.83,578.24,579.26,13660.0
2021-10-12 10:30:00,578.94,579.27,576.7,577.12,13407.0,578.94,579.27,576.7,577.12,13407.0
2021-10-12 10:40:00,577.11,578.15,576.75,577.57,13473.0,577.11,578.15,576.75,577.57,13473.0
2021-10-12 10:50:00,577.33,577.65,576.14,576.14,12221.0,577.33,577.65,576.14,576.14,12221.0
2021-10-12 11:00:00,576.98,578.75,576.85,578.75,11055.0,576.98,578.75,576.85,578.75,11055.0
2021-10-12 11:10:00,578.55,578.62,576.79,577.09,7444.0,578.55,578.62,576.79,577.09,7444.0
2021-10-12 11:20:00,577.12,578.18,576.81,577.31,7970.0,577.12,578.18,576.81,577.31,7970.0
2021-10-12 11:30:00,577.79,578.2,577.54,578.2,5471.0,577.79,578.2,577.54,578.2,5471.0
2021-10-12 11:40:00,578.05,578.8,577.38,578.62,8874.0,578.05,578.8,577.38,578.62,8874.0
2021-10-12 11:50:00,578.75,580.46,578.74,580.28,11807.0,578.75,580.46,578.74,580.28,11807.0
2021-10-12 12:00:00,580.54,582.83,580.41,581.99,27369.0,580.54,582.83,580.41,581.99,27369.0
2021-10-12 12:10:00,582.21,582.35,581.55,582.05,11202.0,582.21,582.35,581.55,582.05,11202.0
2021-10-12 12:20:00,581.9,581.98,581.22,581.34,7791.0,581.9,581.98,581.22,581.34,7791.0
2021-10-12 12:30:00,581.62,581.63,580.06,580.6,10733.0,581.62,581.63,580.06,580.6,10733.0
2021-10-12 12:40:00,580.71,581.01,580.26,580.35,7744.0,580.71,581.01,580.26,580.35,7744.0
2021-10-12 12:50:00,580.22,580.81,580.01,580.1,8279.0,580.22,580.81,580.01,580.1,8279.0
2021-10-12 13:00:00,580.17,580.28,579.61,579.64,13170.0,580.17,580.28,579.61,579.64,13170.0
2021-10-12 13:10:00,579.84,580.86,579.79,580.62,15129.0,579.84,580.86,579.79,580.62,15129.0
2021-10-12 13:20:00,580.55,582.32,580.43,582.29,45607.0,580.55,582.32,580.43,582.29,45607.0
2021-10-12 13:30:00,582.21,582.49,581.78,582.32,14464.0,582.21,582.49,581.78,582.32,14464.0
2021-10-12 13:40:00,582.33,582.41,581.57,581.85,9183.0,582.33,582.41,581.57,581.85,9183.0
2021-10-12 13:50:00,582.37,582.58,581.22,581.22,10609.0,582.37,582.58,581.22,581.22,10609.0
2021-10-12 14:00:00,581.27,582.44,581.04,582.09,11002.0,581.27,582.44,581.04,582.09,11002.0
2021-10-12 14:10:00,582.13,584.22,582.05,583.88,21726.0,582.13,584.22,582.05,583.88,21726.0
2021-10-12 14:20:00,583.93,584.06,583.55,583.8,15389.0,583.93,584.06,583.55,583.8,15389.0
2021-10-12 14:30:00,583.91,583.91,582.64,582.85,12085.0,583.91,583.91,582.64,582.85,12085.0
2021-10-12 14:40:00,582.85,582.85,582.27,582.27,9943.0,582.85,582.85,582.27,582.27,9943.0
2021-10-12 14:50:00,582.2,582.85,581.9,582.21,13355.0,582.2,582.85,581.9,582.21,13355.0
2021-10-12 15:00:00,582.3,582.4,581.6,581.82,15104.0,582.3,582.4,581.6,581.82,15104.0
2021-10-12 15:10:00,581.88,582.34,581.41,581.94,13379.0,581.88,582.34,581.41,581.94,13379.0
2021-10-12 15:20:00,581.88,582.59,581.62,582.17,22846.0,581.88,582.59,581.62,582.17,22846.0
2021-10-12 15:30:00,582.16,582.67,580.9,580.91,32042.0,582.16,582.67,580.9,580.91,32042.0
2021-10-12 15:40:00,580.9,580.9,579.47,579.89,45314.0,580.9,580.9,579.47,579.89,45314.0
2021-10-12 15:50:00,580.08,581.58,579.25,580.69,92027.0,580.08,581.58,579.25,580.69,92027.0
2021-10-13 09:30:00,585.26,593.54,584.29,593.54,93807.0,585.26,593.54,584.29,593.54,93807.0
2021-10-13 09:40:00,593.13,593.4,590.0,590.0,81797.0,593.13,593.4,590.0,590.0,81797.0
2021-10-13 09:50:00,590.17,590.89,588.32,590.27,35887.0,590.17,590.89,588.32,590.27,35887.0
2021-10-13 10:00:00,590.47,590.59,588.75,589.0,30752.0,590.47,590.59,588.75,589.0,30752.0
2021-10-13 10:10:00,589.31,589.31,585.99,588.5,25262.0,589.31,589.31,585.99,588.5,25262.0
2021-10-13 10:20:00,588.87,589.2,586.49,586.9,12407.0,588.87,589.2,586.49,586.9,12407.0
2021-10-13 10:30:00,586.89,587.13,585.72,586.56,19974.0,586.89,587.13,585.72,586.56,19974.0
2021-10-13 10:40:00,586.56,587.33,586.07,586.42,34313.0,586.56,587.33,586.07,586.42,34313.0
2021-10-13 10:50:00,586.32,586.88,584.56,584.85,13208.0,586.32,586.88,584.56,584.85,13208.0
2021-10-13 11:00:00,584.86,586.36,584.86,585.31,9847.0,584.86,586.36,584.86,585.31,9847.0
2021-10-13 11:10:00,585.23,585.52,584.55,584.67,32380.0,585.23,585.52,584.55,584.67,32380.0
2021-10-13 11:20:00,584.67,584.72,583.48,584.4,25969.0,584.67,584.72,583.48,584.4,25969.0
2021-10-13 11:30:00,584.72,584.73,582.65,583.84,12943.0,584.72,584.73,582.65,583.84,12943.0
2021-10-13 11:40:00,584.04,586.22,583.72,585.84,14321.0,584.04,586.22,583.72,585.84,14321.0
2021-10-13 11:50:00,585.85,586.42,584.72,585.4,11128.0,585.85,586.42,584.72,585.4,11128.0
2021-10-13 12:00:00,585.43,585.91,584.93,585.91,28205.0,585.43,585.91,584.93,585.91,28205.0
2021-10-13 12:10:00,585.84,586.8,585.74,586.58,19741.0,585.84,586.8,585.74,586.58,19741.0
2021-10-13 12:20:00,586.47,587.55,586.29,587.4,18945.0,586.47,587.55,586.29,587.4,18945.0
2021-10-13 12:30:00,587.22,587.74,587.01,587.33,11466.0,587.22,587.74,587.01,587.33,11466.0
2021-10-13 12:40:00,587.4,587.87,586.09,586.22,11529.0,587.4,587.87,586.09,586.22,11529.0
2021-10-13 12:50:00,586.62,586.9,586.14,586.79,11347.0,586.62,586.9,586.14,586.79,11347.0
2021-10-13 13:00:00,586.71,588.1,586.71,588.1,18499.0,586.71,588.1,586.71,588.1,18499.0
2021-10-13 13:10:00,588.09,588.7,587.63,587.78,12953.0,588.09,588.7,587.63,587.78,12953.0
2021-10-13 13:20:00,587.75,588.75,587.7,588.57,14740.0,587.75,588.75,587.7,588.57,14740.0
2021-10-13 13:30:00,588.68,589.82,588.68,589.46,21055.0,588.68,589.82,588.68,589.46,21055.0
2021-10-13 13:40:00,589.32,589.56,589.04,589.15,10479.0,589.32,589.56,589.04,589.15,10479.0
2021-10-13 13:50:00,589.25,589.96,589.25,589.45,19629.0,589.25,589.96,589.25,589.45,19629.0
2021-10-13 14:00:00,589.38,591.53,588.23,590.14,31630.0,589.38,591.53,588.23,590.14,31630.0
2021-10-13 14:10:00,590.0,590.85,589.42,590.39,15006.0,590.0,590.85,589.42,590.39,15006.0
2021-10-13 14:20:00,590.55,590.87,589.92,590.02,16527.0,590.55,590.87,589.92,590.02,16527.0
2021-10-13 14:30:00,590.0,590.67,589.81,590.67,10041.0,590.0,590.67,589.81,590.67,10041.0
2021-10-13 14:40:00,590.32,590.41,589.18,590.06,12450.0,590.32,590.41,589.18,590.06,12450.0
2021-10-13 14:50:00,590.12,590.31,589.71,589.78,10610.0,590.12,590.31,589.71,589.78,10610.0
2021-10-13 15:00:00,589.79,590.6,589.33,590.48,13677.0,589.79,590.6,589.33,590.48,13677.0
2021-10-13 15:10:00,590.39,590.39,589.39,589.59,13622.0,590.39,590.39,589.39,589.59,13622.0
2021-10-13 15:20:00,589.51,589.51,588.31,589.31,18067.0,589.51,589.51,588.31,589.31,18067.0
2021-10-13 15:30:00,589.47,590.22,589.26,590.22,23075.0,589.47,590.22,589.26,590.22,23075.0
2021-10-13 15:40:00,590.23,591.21,589.71,590.99,35052.0,590.23,591.21,589.71,590.99,35052.0
2021-10-13 15:50:00,590.84,591.43,590.52,591.38,114990.0,590.84,591.43,590.52,591.38,114990.0
2021-10-14 09:30:00,599.14,601.0,596.97,598.56,118796.0,599.14,601.0,596.97,598.56,118796.0
2021-10-14 09:40:00,598.75,602.12,598.09,601.2,62471.0,598.75,602.12,598.09,601.2,62471.0
2021-10-14 09:50:00,601.11,603.03,600.9,602.7,78551.0,601.11,603.03,600.9,602.7,78551.0
2021-10-14 10:00:00,602.7,604.85,601.66,604.62,45762.0,602.7,604.85,601.66,604.62,45762.0
2021-10-14 10:10:00,604.87,607.23,604.87,606.67,47433.0,604.87,607.23,604.87,606.67,47433.0
2021-10-14 10:20:00,606.67,606.78,604.81,605.11,29501.0,606.67,606.78,604.81,605.11,29501.0
2021-10-14 10:30:00,605.25,605.37,603.55,605.2,30979.0,605.25,605.37,603.55,605.2,30979.0
2021-10-14 10:40:00,605.25,606.18,604.87,606.08,41115.0,605.25,606.18,604.87,606.08,41115.0
2021-10-14 10:50:00,605.95,606.29,602.71,603.29,32604.0,605.95,606.29,602.71,603.29,32604.0
2021-10-14 11:00:00,603.34,605.08,602.91,605.08,18105.0,603.34,605.08,602.91,605.08,18105.0
2021-10-14 11:10:00,604.96,606.11,604.7,605.61,17361.0,604.96,606.11,604.7,605.61,17361.0
2021-10-14 11:20:00,605.8,606.89,605.63,606.89,19382.0,605.8,606.89,605.63,606.89,19382.0
2021-10-14 11:30:00,606.83,607.0,605.86,606.38,16105.0,606.83,607.0,605.86,606.38,16105.0
2021-10-14 11:40:00,606.45,607.6,606.39,607.4,21272.0,606.45,607.6,606.39,607.4,21272.0
2021-10-14 11:50:00,607.31,607.95,606.9,607.89,21874.0,607.31,607.95,606.9,607.89,21874.0
2021-10-14 12:00:00,607.8,608.26,607.31,608.0,20879.0,607.8,608.26,607.31,608.0,20879.0
2021-10-14 12:10:00,607.98,609.44,607.97,608.54,29008.0,607.98,609.44,607.97,608.54,29008.0
2021-10-14 12:20:00,608.48,608.68,607.75,607.87,15251.0,608.48,608.68,607.75,607.87,15251.0
2021-10-14 12:30:00,608.0,608.82,607.83,608.39,16995.0,608.0,608.82,607.83,608.39,16995.0
2021-10-14 12:40:00,608.36,608.88,607.56,608.64,14335.0,608.36,608.88,607.56,608.64,14335.0
2021-10-14 12:50:00,608.6,608.73,608.16,608.29,9858.0,608.6,608.73,608.16,608.29,9858.0
2021-10-14 13:00:00,608.11,608.11,607.3,607.58,12234.0,608.11,608.11,607.3,607.58,12234.0
2021-10-14 13:10:00,607.63,607.79,606.48,606.75,13848.0,607.63,607.79,606.48,606.75,13848.0
2021-10-14 13:20:00,606.86,607.33,606.57,606.77,10722.0,606.86,607.33,606.57,606.77,10722.0
2021-10-14 13:30:00,606.8,607.35,606.69,606.77,8879.0,606.8,607.35,606.69,606.77,8879.0
2021-10-14 13:40:00,606.9,607.96,606.72,607.8,21303.0,606.9,607.96,606.72,607.8,21303.0
2021-10-14 13:50:00,607.82,607.91,607.51,607.82,16129.0,607.82,607.91,607.51,607.82,16129.0
2021-10-14 14:00:00,607.7,608.08,606.44,606.44,22513.0,607.7,608.08,606.44,606.44,22513.0
2021-10-14 14:10:00,606.45,606.92,606.38,606.86,20435.0,606.45,606.92,606.38,606.86,20435.0
2021-10-14 14:20:00,606.9,607.67,606.81,607.66,18109.0,606.9,607.67,606.81,607.66,18109.0
2021-10-14 14:30:00,607.64,607.73,606.3,607.7,28142.0,607.64,607.73,606.3,607.7,28142.0
2021-10-14 14:40:00,607.66,608.04,607.4,607.61,16520.0,607.66,608.04,607.4,607.61,16520.0
2021-10-14 14:50:00,607.84,608.08,607.69,608.03,10486.0,607.84,608.08,607.69,608.03,10486.0
2021-10-14 15:00:00,608.01,608.48,607.62,607.74,18330.0,608.01,608.48,607.62,607.74,18330.0
2021-10-14 15:10:00,607.73,608.27,607.32,608.18,21959.0,607.73,608.27,607.32,608.18,21959.0
2021-10-14 15:20:00,608.11,608.8,608.09,608.54,30405.0,608.11,608.8,608.09,608.54,30405.0
2021-10-14 15:30:00,608.5,608.51,607.98,608.14,23009.0,608.5,608.51,607.98,608.14,23009.0
2021-10-14 15:40:00,608.04,608.38,607.5,607.94,35636.0,608.04,608.38,607.5,607.94,35636.0
2021-10-14 15:50:00,607.99,608.9,607.13,607.5,131184.0,607.99,608.9,607.13,607.5,131184.0
2021-10-15 09:30:00,611.94,612.25,608.12,608.39,206493.0,611.94,612.25,608.12,608.39,206493.0
2021-10-15 09:40:00,608.51,610.23,608.26,609.31,40825.0,608.51,610.23,608.26,609.31,40825.0
2021-10-15 09:50:00,609.31,610.96,608.82,610.84,25251.0,609.31,610.96,608.82,610.84,25251.0
2021-10-15 10:00:00,610.77,610.84,608.6,610.3,21191.0,610.77,610.84,608.6,610.3,21191.0
2021-10-15 10:10:00,610.03,610.76,609.49,610.35,14153.0,610.03,610.76,609.49,610.35,14153.0
2021-10-15 10:20:00,610.5,611.12,608.94,608.94,24794.0,610.5,611.12,608.94,608.94,24794.0
2021-10-15 10:30:00,609.16,609.71,608.18,609.29,28841.0,609.16,609.71,608.18,609.29,28841.0
2021-10-15 10:40:00,609.36,609.76,608.28,608.28,25740.0,609.36,609.76,608.28,608.28,25740.0
2021-10-15 10:50:00,608.55,610.05,608.42,610.0,15061.0,608.55,610.05,608.42,610.0,15061.0
2021-10-15 11:00:00,610.2,610.45,609.63,610.14,10728.0,610.2,610.45,609.63,610.14,10728.0
2021-10-15 11:10:00,610.3,611.17,610.0,611.05,20295.0,610.3,611.17,610.0,611.05,20295.0
2021-10-15 11:20:00,611.02,611.1,610.22,610.74,9911.0,611.02,611.1,610.22,610.74,9911.0
2021-10-15 11:30:00,610.74,611.0,609.05,609.31,13295.0,610.74,611.0,609.05,609.31,13295.0
2021-10-15 11:40:00,609.24,609.54,608.7,608.87,21451.0,609.24,609.54,608.7,608.87,21451.0
2021-10-15 11:50:00,608.95,608.95,607.6,607.6,24071.0,608.95,608.95,607.6,607.6,24071.0
2021-10-15 12:00:00,607.55,608.84,607.55,608.61,12133.0,607.55,608.84,607.55,608.61,12133.0
2021-10-15 12:10:00,608.51,609.83,608.51,609.55,12834.0,608.51,609.83,608.51,609.55,12834.0
2021-10-15 12:20:00,609.43,609.84,608.99,609.57,8080.0,609.43,609.84,608.99,609.57,8080.0
2021-10-15 12:30:00,609.63,610.16,609.59,610.1,9227.0,609.63,610.16,609.59,610.1,9227.0
2021-10-15 12:40:00,610.16,610.73,610.06,610.5,11072.0,610.16,610.73,610.06,610.5,11072.0
2021-10-15 12:50:00,610.49,610.65,609.77,610.04,21818.0,610.49,610.65,609.77,610.04,21818.0
2021-10-15 13:00:00,610.06,610.14,609.11,609.58,13520.0,610.06,610.14,609.11,609.58,13520.0
2021-10-15 13:10:00,609.44,609.82,608.68,609.5,11655.0,609.44,609.82,608.68,609.5,11655.0
2021-10-15 13:20:00,609.44,609.67,609.24,609.32,7369.0,609.44,609.67,609.24,609.32,7369.0
2021-10-15 13:30:00,609.35,609.84,609.33,609.57,11896.0,609.35,609.84,609.33,609.57,11896.0
2021-10-15 13:40:00,609.52,609.53,608.88,608.93,21698.0,609.52,609.53,608.88,608.93,21698.0
2021-10-15 13:50:00,608.93,609.16,608.24,608.4,14612.0,608.93,609.16,608.24,608.4,14612.0
2021-10-15 14:00:00,608.36,608.76,607.99,608.36,14828.0,608.36,608.76,607.99,608.36,14828.0
2021-10-15 14:10:00,608.57,609.04,608.19,608.91,21060.0,608.57,609.04,608.19,608.91,21060.0
2021-10-15 14:20:00,608.86,608.95,608.32,608.81,12586.0,608.86,608.95,608.32,608.81,12586.0
2021-10-15 14:30:00,608.84,609.66,608.64,609.66,10060.0,608.84,609.66,608.64,609.66,10060.0
2021-10-15 14:40:00,609.66,609.67,608.93,609.06,25479.0,609.66,609.67,608.93,609.06,25479.0
2021-10-15 14:50:00,609.12,609.71,608.98,609.36,11597.0,609.12,609.71,608.98,609.36,11597.0
2021-10-15 15:00:00,609.35,609.62,607.84,607.98,22832.0,609.35,609.62,607.84,607.98,22832.0
2021-10-15 15:10:00,608.04,608.8,608.04,608.42,11954.0,608.04,608.8,608.04,608.42,11954.0
2021-10-15 15:20:00,608.5,608.98,608.21,608.87,9861.0,608.5,608.98,608.21,608.87,9861.0
2021-10-15 15:30:00,608.87,609.24,608.58,608.99,20933.0,608.87,609.24,608.58,608.99,20933.0
2021-10-15 15:40:00,608.9,609.17,608.26,608.26,25671.0,608.9,609.17,608.26,608.26,25671.0
2021-10-15 15:50:00,608.35,610.32,608.35,610.17,97234.0,608.35,610.32,608.35,610.17,97234.0
2021-10-18 09:30:00,610.65,611.97,607.57,611.22,113724.0,610.65,611.97,607.57,611.22,113724.0
2021-10-18 09:40:00,610.53,614.58,610.24,613.55,47091.0,610.53,614.58,610.24,613.55,47091.0
2021-10-18 09:50:00,613.91,615.41,612.58,615.39,29209.0,613.91,615.41,612.58,615.39,29209.0
2021-10-18 10:00:00,615.19,619.0,614.64,618.01,37537.0,615.19,619.0,614.64,618.01,37537.0
2021-10-18 10:10:00,618.23,619.05,616.87,617.05,25106.0,618.23,619.05,616.87,617.05,25106.0
2021-10-18 10:20:00,616.92,616.92,615.49,615.62,10380.0,616.92,616.92,615.49,615.62,10380.0
2021-10-18 10:30:00,615.86,616.2,613.64,613.64,13986.0,615.86,616.2,613.64,613.64,13986.0
2021-10-18 10:40:00,614.01,614.3,613.24,613.9,10721.0,614.01,614.3,613.24,613.9,10721.0
2021-10-18 10:50:00,614.12,615.76,614.0,615.17,17132.0,614.12,615.76,614.0,615.17,17132.0
2021-10-18 11:00:00,615.35,616.19,615.35,615.67,11325.0,615.35,616.19,615.35,615.67,11325.0
2021-10-18 11:10:00,615.95,616.04,614.95,615.86,12456.0,615.95,616.04,614.95,615.86,12456.0
2021-10-18 11:20:00,615.86,616.66,615.56,616.08,12693.0,615.86,616.66,615.56,616.08,12693.0
2021-10-18 11:30:00,615.97,616.97,615.64,616.3,6570.0,615.97,616.97,615.64,616.3,6570.0
2021-10-18 11:40:00,616.21,617.55,616.21,617.42,12551.0,616.21,617.55,616.21,617.42,12551.0
2021-10-18 11:50:00,617.52,617.84,617.23,617.35,10618.0,617.52,617.84,617.23,617.35,10618.0
2021-10-18 12:00:00,617.25,617.77,616.99,617.77,8290.0,617.25,617.77,616.99,617.77,8290.0
2021-10-18 12:10:00,617.81,617.83,617.18,617.23,8022.0,617.81,617.83,617.18,617.23,8022.0
2021-10-18 12:20:00,617.21,617.7,616.91,617.7,14705.0,617.21,617.7,616.91,617.7,14705.0
2021-10-18 12:30:00,617.68,618.53,617.54,618.46,12266.0,617.68,618.53,617.54,618.46,12266.0
2021-10-18 12:40:00,618.56,618.61,618.09,618.27,9824.0,618.56,618.61,618.09,618.27,9824.0
2021-10-18 12:50:00,618.15,618.82,617.85,618.82,9837.0,618.15,618.82,617.85,618.82,9837.0
2021-10-18 13:00:00,618.83,619.21,618.49,618.78,12300.0,618.83,619.21,618.49,618.78,12300.0
2021-10-18 13:10:00,619.01,619.66,618.93,619.55,10093.0,619.01,619.66,618.93,619.55,10093.0
2021-10-18 13:20:00,619.23,619.63,619.08,619.21,9877.0,619.23,619.63,619.08,619.21,9877.0
2021-10-18 13:30:00,619.21,619.46,618.71,618.71,7369.0,619.21,619.46,618.71,618.71,7369.0
2021-10-18 13:40:00,618.69,619.0,618.4,618.97,9929.0,618.69,619.0,618.4,618.97,9929.0
2021-10-18 13:50:00,618.98,619.32,618.79,619.21,7869.0,618.98,619.32,618.79,619.21,7869.0
2021-10-18 14:00:00,619.26,619.68,618.96,619.66,10076.0,619.26,619.68,618.96,619.66,10076.0
2021-10-18 14:10:00,619.62,620.08,619.1,619.31,16639.0,619.62,620.08,619.1,619.31,16639.0
2021-10-18 14:20:00,619.49,619.77,619.42,619.7,8164.0,619.49,619.77,619.42,619.7,8164.0
2021-10-18 14:30:00,619.7,620.67,619.61,620.55,15688.0,619.7,620.67,619.61,620.55,15688.0
2021-10-18 14:40:00,620.55,620.75,620.19,620.71,9795.0,620.55,620.75,620.19,620.71,9795.0
2021-10-18 14:50:00,620.62,620.8,620.34,620.39,8231.0,620.62,620.8,620.34,620.39,8231.0
2021-10-18 15:00:00,620.39,621.24,620.2,621.13,12123.0,620.39,621.24,620.2,621.13,12123.0
2021-10-18 15:10:00,621.23,621.9,621.18,621.66,23544.0,621.23,621.9,621.18,621.66,23544.0
2021-10-18 15:20:00,621.62,621.77,621.09,621.33,15153.0,621.62,621.77,621.09,621.33,15153.0
2021-10-18 15:30:00,621.25,621.95,620.85,621.17,24918.0,621.25,621.95,620.85,621.17,24918.0
2021-10-18 15:40:00,621.22,622.15,621.16,621.84,27600.0,621.22,622.15,621.16,621.84,27600.0
2021-10-18 15:50:00,621.99,623.47,621.65,622.78,95791.0,621.99,623.47,621.65,622.78,95791.0
2021-10-19 09:30:00,624.5,631.22,624.5,630.94,162150.0,624.5,631.22,624.5,630.94,162150.0
2021-10-19 09:40:00,630.94,632.23,628.37,632.23,55389.0,630.94,632.23,628.37,632.23,55389.0
2021-10-19 09:50:00,632.24,633.61,630.2,631.38,61720.0,632.24,633.61,630.2,631.38,61720.0
2021-10-19 10:00:00,631.25,631.86,630.11,631.77,52695.0,631.25,631.86,630.11,631.77,52695.0
2021-10-19 10:10:00,631.91,634.73,631.53,634.72,55197.0,631.91,634.73,631.53,634.72,55197.0
2021-10-19 10:20:00,634.54,636.23,634.25,636.02,53907.0,634.54,636.23,634.25,636.02,53907.0
2021-10-19 10:30:00,635.98,636.26,632.86,633.96,58813.0,635.98,636.26,632.86,633.96,58813.0
2021-10-19 10:40:00,634.02,634.81,633.37,634.39,25396.0,634.02,634.81,633.37,634.39,25396.0
2021-10-19 10:50:00,634.43,635.96,634.12,635.43,40043.0,634.43,635.96,634.12,635.43,40043.0
2021-10-19 11:00:00,635.47,636.61,635.12,636.38,31336.0,635.47,636.61,635.12,636.38,31336.0
2021-10-19 11:10:00,636.29,637.5,636.24,636.97,20163.0,636.29,637.5,636.24,636.97,20163.0
2021-10-19 11:20:00,637.0,638.74,636.86,638.74,34081.0,637.0,638.74,636.86,638.74,34081.0
2021-10-19 11:30:00,638.55,639.31,637.73,638.08,25939.0,638.55,639.31,637.73,638.08,25939.0
2021-10-19 11:40:00,638.15,639.17,637.73,638.71,24437.0,638.15,639.17,637.73,638.71,24437.0
2021-10-19 11:50:00,638.8,639.39,638.24,638.72,23799.0,638.8,639.39,638.24,638.72,23799.0
2021-10-19 12:00:00,638.85,638.96,636.7,637.08,22694.0,638.85,638.96,636.7,637.08,22694.0
2021-10-19 12:10:00,636.97,637.23,635.46,636.03,35371.0,636.97,637.23,635.46,636.03,35371.0
2021-10-19 12:20:00,636.09,636.46,635.18,635.48,22093.0,636.09,636.46,635.18,635.48,22093.0
2021-10-19 12:30:00,635.33,636.22,634.71,635.25,25122.0,635.33,636.22,634.71,635.25,25122.0
2021-10-19 12:40:00,635.29,635.54,634.55,634.99,12524.0,635.29,635.54,634.55,634.99,12524.0
2021-10-19 12:50:00,635.13,635.79,634.71,635.23,15922.0,635.13,635.79,634.71,635.23,15922.0
2021-10-19 13:00:00,635.14,635.9,635.04,635.32,12564.0,635.14,635.9,635.04,635.32,12564.0
2021-10-19 13:10:00,635.31,636.38,635.18,635.97,11043.0,635.31,636.38,635.18,635.97,11043.0
2021-10-19 13:20:00,636.12,636.89,636.0,636.0,9810.0,636.12,636.89,636.0,636.0,9810.0
2021-10-19 13:30:00,636.05,636.32,635.44,636.13,10268.0,636.05,636.32,635.44,636.13,10268.0
2021-10-19 13:40:00,636.07,636.19,635.32,635.73,12366.0,636.07,636.19,635.32,635.73,12366.0
2021-10-19 13:50:00,635.71,636.15,635.51,635.97,14652.0,635.71,636.15,635.51,635.97,14652.0
2021-10-19 14:00:00,636.09,636.47,635.81,636.39,12393.0,636.09,636.47,635.81,636.39,12393.0
2021-10-19 14:10:00,636.52,636.95,636.24,636.86,13288.0,636.52,636.95,636.24,636.86,13288.0
2021-10-19 14:20:00,636.89,636.99,636.03,636.12,13775.0,636.89,636.99,636.03,636.12,13775.0
2021-10-19 14:30:00,636.17,636.39,635.52,635.66,16465.0,636.17,636.39,635.52,635.66,16465.0
2021-10-19 14:40:00,635.8,635.8,635.36,635.53,12475.0,635.8,635.8,635.36,635.53,12475.0
2021-10-19 14:50:00,635.49,635.5,634.69,635.48,12565.0,635.49,635.5,634.69,635.48,12565.0
2021-10-19 15:00:00,635.58,636.84,635.2,636.75,17465.0,635.58,636.84,635.2,636.75,17465.0
2021-10-19 15:10:00,636.66,637.72,636.47,637.67,22224.0,636.66,637.72,636.47,637.67,22224.0
2021-10-19 15:20:00,637.42,637.54,636.25,636.25,28991.0,637.42,637.54,636.25,636.25,28991.0
2021-10-19 15:30:00,636.3,636.54,635.79,636.02,34977.0,636.3,636.54,635.79,636.02,34977.0
2021-10-19 15:40:00,636.02,636.21,635.48,635.88,43611.0,636.02,636.21,635.48,635.88,43611.0
2021-10-19 15:50:00,635.81,636.39,635.15,636.37,106248.0,635.81,636.39,635.15,636.37,106248.0
2021-10-20 09:30:00,638.51,641.29,638.51,640.72,92891.0,638.51,641.29,638.51,640.72,92891.0
2021-10-20 09:40:00,640.31,640.78,636.08,636.25,38539.0,640.31,640.78,636.08,636.25,38539.0
2021-10-20 09:50:00,636.28,636.33,632.35,632.75,24857.0,636.28,636.33,632.35,632.75,24857.0
2021-10-20 10:00:00,632.47,632.64,630.56,631.78,35324.0,632.47,632.64,630.56,631.78,35324.0
2021-10-20 10:10:00,631.76,635.69,631.27,634.18,20787.0,631.76,635.69,631.27,634.18,20787.0
2021-10-20 10:20:00,634.72,635.84,634.25,635.15,13696.0,634.72,635.84,634.25,635.15,13696.0
2021-10-20 10:30:00,634.75,635.61,633.99,634.03,13055.0,634.75,635.61,633.99,634.03,13055.0
2021-10-20 10:40:00,633.82,634.85,633.55,633.56,7570.0,633.82,634.85,633.55,633.56,7570.0
2021-10-20 10:50:00,633.48,633.76,632.58,632.77,12111.0,633.48,633.76,632.58,632.77,12111.0
2021-10-20 11:00:00,633.04,633.38,631.92,632.33,12202.0,633.04,633.38,631.92,632.33,12202.0
2021-10-20 11:10:00,632.24,632.48,631.06,632.36,7996.0,632.24,632.48,631.06,632.36,7996.0
2021-10-20 11:20:00,632.47,633.89,632.41,632.61,15937.0,632.47,633.89,632.41,632.61,15937.0
2021-10-20 11:30:00,632.79,633.18,631.23,632.46,9829.0,632.79,633.18,631.23,632.46,9829.0
2021-10-20 11:40:00,632.63,633.89,632.31,633.71,6898.0,632.63,633.89,632.31,633.71,6898.0
2021-10-20 11:50:00,633.36,633.81,633.16,633.17,6368.0,633.36,633.81,633.16,633.17,6368.0
2021-10-20 12:00:00,633.2,633.2,631.92,632.71,6535.0,633.2,633.2,631.92,632.71,6535.0
2021-10-20 12:10:00,632.63,632.91,632.47,632.88,4560.0,632.63,632.91,632.47,632.88,4560.0
2021-10-20 12:20:00,632.77,633.63,632.6,633.14,5516.0,632.77,633.63,632.6,633.14,5516.0
2021-10-20 12:30:00,633.27,633.69,632.75,633.22,6686.0,633.27,633.69,632.75,633.22,6686.0
2021-10-20 12:40:00,633.13,633.85,633.12,633.79,5004.0,633.13,633.85,633.12,633.79,5004.0
2021-10-20 12:50:00,633.97,634.49,633.6,634.17,6097.0,633.97,634.49,633.6,634.17,6097.0
2021-10-20 13:00:00,634.3,634.45,633.38,633.72,4267.0,634.3,634.45,633.38,633.72,4267.0
2021-10-20 13:10:00,633.64,633.72,632.02,632.02,4181.0,633.64,633.72,632.02,632.02,4181.0
2021-10-20 13:20:00,632.11,632.28,631.33,631.6,10855.0,632.11,632.28,631.33,631.6,10855.0
2021-10-20 13:30:00,631.45,631.78,630.81,630.99,10594.0,631.45,631.78,630.81,630.99,10594.0
2021-10-20 13:40:00,631.0,631.31,630.81,631.12,12220.0,631.0,631.31,630.81,631.12,12220.0
2021-10-20 13:50:00,631.34,631.51,630.55,630.65,14617.0,631.34,631.51,630.55,630.65,14617.0
2021-10-20 14:00:00,630.68,631.11,630.53,630.72,22295.0,630.68,631.11,630.53,630.72,22295.0
2021-10-20 14:10:00,630.38,631.12,630.38,630.58,9525.0,630.38,631.12,630.38,630.58,9525.0
2021-10-20 14:20:00,630.65,631.04,630.17,630.96,8793.0,630.65,631.04,630.17,630.96,8793.0
2021-10-20 14:30:00,630.84,630.89,630.42,630.62,7080.0,630.84,630.89,630.42,630.62,7080.0
2021-10-20 14:40:00,630.54,631.13,630.28,630.59,12785.0,630.54,631.13,630.28,630.59,12785.0
2021-10-20 14:50:00,630.55,632.0,630.55,631.46,25269.0,630.55,632.0,630.55,631.46,25269.0
2021-10-20 15:00:00,631.6,632.22,631.26,632.1,12525.0,631.6,632.22,631.26,632.1,12525.0
2021-10-20 15:10:00,632.07,632.42,631.38,631.83,9688.0,632.07,632.42,631.38,631.83,9688.0
2021-10-20 15:20:00,631.81,631.91,631.33,631.56,7207.0,631.81,631.91,631.33,631.56,7207.0
2021-10-20 15:30:00,631.56,631.56,630.74,631.21,23722.0,631.56,631.56,630.74,631.21,23722.0
2021-10-20 15:40:00,631.16,632.26,631.16,631.62,12817.0,631.16,632.26,631.16,631.62,12817.0
2021-10-20 15:50:00,631.54,632.54,630.89,632.54,64227.0,631.54,632.54,630.89,632.54,64227.0
2021-10-21 09:30:00,631.54,634.08,629.0,633.46,82811.0,631.54,634.08,629.0,633.46,82811.0
2021-10-21 09:40:00,633.32,634.99,633.32,634.48,19188.0,633.32,634.99,633.32,634.48,19188.0
2021-10-21 09:50:00,634.45,636.91,634.34,635.97,22776.0,634.45,636.91,634.34,635.97,22776.0
2021-10-21 10:00:00,635.91,636.68,634.4,636.68,19053.0,635.91,636.68,634.4,636.68,19053.0
2021-10-21 10:10:00,636.68,637.41,635.77,637.02,14658.0,636.68,637.41,635.77,637.02,14658.0
2021-10-21 10:20:00,637.0,637.49,636.37,637.43,9951.0,637.0,637.49,636.37,637.43,9951.0
2021-10-21 10:30:00,637.56,637.57,636.68,637.47,9247.0,637.56,637.57,636.68,637.47,9247.0
2021-10-21 10:40:00,637.47,637.9,637.4,637.5,6402.0,637.47,637.9,637.4,637.5,6402.0
2021-10-21 10:50:00,637.56,638.21,637.55,637.83,7357.0,637.56,638.21,637.55,637.83,7357.0
2021-10-21 11:00:00,638.1,638.39,637.38,637.52,8306.0,638.1,638.39,637.38,637.52,8306.0
2021-10-21 11:10:00,637.67,638.1,637.39,637.39,6740.0,637.67,638.1,637.39,637.39,6740.0
2021-10-21 11:20:00,637.26,637.99,636.58,636.58,10620.0,637.26,637.99,636.58,636.58,10620.0
2021-10-21 11:30:00,636.38,636.38,635.07,636.37,20892.0,636.38,636.38,635.07,636.37,20892.0
2021-10-21 11:40:00,636.34,636.88,636.2,636.77,8838.0,636.34,636.88,636.2,636.77,8838.0
2021-10-21 11:50:00,636.66,637.06,636.22,636.94,5743.0,636.66,637.06,636.22,636.94,5743.0
2021-10-21 12:00:00,636.93,638.6,636.93,638.4,12997.0,636.93,638.6,636.93,638.4,12997.0
2021-10-21 12:10:00,638.36,638.45,637.63,638.25,6137.0,638.36,638.45,637.63,638.25,6137.0
2021-10-21 12:20:00,638.16,638.87,638.09,638.13,19370.0,638.16,638.87,638.09,638.13,19370.0
2021-10-21 12:30:00,638.23,638.36,637.67,638.05,7160.0,638.23,638.36,637.67,638.05,7160.0
2021-10-21 12:40:00,638.08,638.32,637.82,637.82,4847.0,638.08,638.32,637.82,637.82,4847.0
2021-10-21 12:50:00,637.96,639.04,637.89,638.94,7650.0,637.96,639.04,637.89,638.94,7650.0
2021-10-21 13:00:00,638.65,638.88,638.57,638.75,3953.0,638.65,638.88,638.57,638.75,3953.0
2021-10-21 13:10:00,638.35,638.49,637.58,637.68,4302.0,638.35,638.49,637.58,637.68,4302.0
2021-10-21 13:20:00,637.67,638.14,637.54,637.59,4172.0,637.67,638.14,637.54,637.59,4172.0
2021-10-21 13:30:00,637.62,638.02,637.39,638.02,3845.0,637.62,638.02,637.39,638.02,3845.0
2021-10-21 13:40:00,638.14,638.74,637.77,637.97,6856.0,638.14,638.74,637.77,637.97,6856.0
2021-10-21 13:50:00,637.96,638.0,637.1,637.29,4219.0,637.96,638.0,637.1,637.29,4219.0
2021-10-21 14:00:00,637.38,637.69,637.16,637.38,5917.0,637.38,637.69,637.16,637.38,5917.0
2021-10-21 14:10:00,637.38,637.75,637.08,637.32,7592.0,637.38,637.75,637.08,637.32,7592.0
2021-10-21 14:20:00,637.29,637.36,636.43,636.95,9105.0,637.29,637.36,636.43,636.95,9105.0
2021-10-21 14:30:00,637.0,637.14,636.58,636.63,16981.0,637.0,637.14,636.58,636.63,16981.0
2021-10-21 14:40:00,636.55,636.64,636.36,636.56,9480.0,636.55,636.64,636.36,636.56,9480.0
2021-10-21 14:50:00,636.52,636.61,636.1,636.38,8194.0,636.52,636.61,636.1,636.38,8194.0
2021-10-21 15:00:00,636.59,638.0,636.48,637.47,35407.0,636.59,638.0,636.48,637.47,35407.0
2021-10-21 15:10:00,637.51,637.98,637.4,637.61,11021.0,637.51,637.98,637.4,637.61,11021.0
2021-10-21 15:20:00,637.65,638.64,637.65,637.82,14665.0,637.65,638.64,637.65,637.82,14665.0
2021-10-21 15:30:00,637.91,637.91,636.79,636.97,18135.0,637.91,637.91,636.79,636.97,18135.0
2021-10-21 15:40:00,636.86,637.77,636.7,637.74,22686.0,636.86,637.77,636.7,637.74,22686.0
2021-10-21 15:50:00,637.76,639.17,636.85,638.95,70564.0,637.76,639.17,636.85,638.95,70564.0
2021-10-22 09:30:00,640.43,643.14,639.97,641.66,79191.0,640.43,643.14,639.97,641.66,79191.0
2021-10-22 09:40:00,641.16,643.53,640.27,640.89,70946.0,641.16,643.53,640.27,640.89,70946.0
2021-10-22 09:50:00,640.73,642.0,639.5,641.49,23323.0,640.73,642.0,639.5,641.49,23323.0
2021-10-22 10:00:00,641.45,641.68,640.59,640.9,22641.0,641.45,641.68,640.59,640.9,22641.0
2021-10-22 10:10:00,641.0,641.06,638.71,639.54,22917.0,641.0,641.06,638.71,639.54,22917.0
2021-10-22 10:20:00,639.84,642.6,639.4,642.6,14937.0,639.84,642.6,639.4,642.6,14937.0
2021-10-22 10:30:00,642.41,642.47,640.41,640.41,13202.0,642.41,642.47,640.41,640.41,13202.0
2021-10-22 10:40:00,640.39,641.94,640.06,641.41,15511.0,640.39,641.94,640.06,641.41,15511.0
2021-10-22 10:50:00,641.41,641.85,640.36,641.57,15851.0,641.41,641.85,640.36,641.57,15851.0
2021-10-22 11:00:00,641.55,641.99,640.39,640.49,10405.0,641.55,641.99,640.39,640.49,10405.0
2021-10-22 11:10:00,640.47,640.5,638.67,639.46,39071.0,640.47,640.5,638.67,639.46,39071.0
2021-10-22 11:20:00,639.47,639.6,637.44,638.06,52693.0,639.47,639.6,637.44,638.06,52693.0
2021-10-22 11:30:00,638.06,638.5,635.67,636.6,14168.0,638.06,638.5,635.67,636.6,14168.0
2021-10-22 11:40:00,636.67,636.8,634.45,635.2,12302.0,636.67,636.8,634.45,635.2,12302.0
2021-10-22 11:50:00,635.42,637.72,635.24,636.88,14756.0,635.42,637.72,635.24,636.88,14756.0
2021-10-22 12:00:00,636.8,637.26,636.15,636.94,14972.0,636.8,637.26,636.15,636.94,14972.0
2021-10-22 12:10:00,636.93,638.46,636.44,638.4,14377.0,636.93,638.46,636.44,638.4,14377.0
2021-10-22 12:20:00,638.28,639.44,637.98,639.44,19788.0,638.28,639.44,637.98,639.44,19788.0
2021-10-22 12:30:00,639.41,640.93,639.26,640.79,9345.0,639.41,640.93,639.26,640.79,9345.0
2021-10-22 12:40:00,640.81,641.94,640.18,641.67,11568.0,640.81,641.94,640.18,641.67,11568.0
2021-10-22 12:50:00,641.59,641.79,640.36,640.44,6081.0,641.59,641.79,640.36,640.44,6081.0
2021-10-22 13:00:00,640.46,641.69,640.45,641.69,16614.0,640.46,641.69,640.45,641.69,16614.0
2021-10-22 13:10:00,641.54,642.22,641.15,641.72,24265.0,641.54,642.22,641.15,641.72,24265.0
2021-10-22 13:20:00,641.71,642.28,641.65,642.0,12554.0,641.71,642.28,641.65,642.0,12554.0
2021-10-22 13:30:00,641.91,642.14,641.06,641.89,13347.0,641.91,642.14,641.06,641.89,13347.0
2021-10-22 13:40:00,641.9,641.94,640.89,641.06,6636.0,641.9,641.94,640.89,641.06,6636.0
2021-10-22 13:50:00,640.63,641.75,639.98,639.99,7900.0,640.63,641.75,639.98,639.99,7900.0
2021-10-22 14:00:00,640.19,642.07,640.17,641.69,8324.0,640.19,642.07,640.17,641.69,8324.0
2021-10-22 14:10:00,641.52,642.34,641.52,642.22,14238.0,641.52,642.34,641.52,642.22,14238.0
2021-10-22 14:20:00,642.14,642.56,642.0,642.23,4492.0,642.14,642.56,642.0,642.23,4492.0
2021-10-22 14:30:00,642.41,644.08,642.41,643.0,18038.0,642.41,644.08,642.41,643.0,18038.0
2021-10-22 14:40:00,642.94,643.16,642.48,642.83,12016.0,642.94,643.16,642.48,642.83,12016.0
2021-10-22 14:50:00,642.78,643.13,642.29,642.98,32274.0,642.78,643.13,642.29,642.98,32274.0
2021-10-22 15:00:00,642.99,643.37,642.89,643.28,14088.0,642.99,643.37,642.89,643.28,14088.0
2021-10-22 15:10:00,643.29,643.62,642.81,642.99,19701.0,643.29,643.62,642.81,642.99,19701.0
2021-10-22 15:20:00,643.08,643.7,642.91,643.39,10872.0,643.08,643.7,642.91,643.39,10872.0
2021-10-22 15:30:00,643.34,644.09,642.85,643.28,22486.0,643.34,644.09,642.85,643.28,22486.0
2021-10-22 15:40:00,643.2,643.48,642.92,643.25,21360.0,643.2,643.48,642.92,643.25,21360.0
2021-10-22 15:50:00,643.27,644.43,642.88,643.74,111240.0,643.27,644.43,642.88,643.74,111240.0
2021-10-25 09:30:00,644.47,649.62,642.52,642.96,82229.0,644.47,649.62,642.52,642.96,82229.0
2021-10-25 09:40:00,642.12,642.14,639.06,641.21,48199.0,642.12,642.14,639.06,641.21,48199.0
2021-10-25 09:50:00,641.02,643.54,640.11,643.43,22213.0,641.02,643.54,640.11,643.43,22213.0
2021-10-25 10:00:00,643.43,643.95,642.11,643.25,17864.0,643.43,643.95,642.11,643.25,17864.0
2021-10-25 10:10:00,643.24,644.0,642.56,643.5,11551.0,643.24,644.0,642.56,643.5,11551.0
2021-10-25 10:20:00,643.24,644.86,642.16,644.45,11946.0,643.24,644.86,642.16,644.45,11946.0
2021-10-25 10:30:00,644.77,645.55,644.53,645.19,7719.0,644.77,645.55,644.53,645.19,7719.0
2021-10-25 10:40:00,645.43,646.23,645.13,645.91,11692.0,645.43,646.23,645.13,645.91,11692.0
2021-10-25 10:50:00,645.85,646.32,645.21,645.34,8687.0,645.85,646.32,645.21,645.34,8687.0
2021-10-25 11:00:00,645.39,646.51,644.76,646.5,15719.0,645.39,646.51,644.76,646.5,15719.0
2021-10-25 11:10:00,646.7,647.9,646.5,646.87,14239.0,646.7,647.9,646.5,646.87,14239.0
2021-10-25 11:20:00,646.81,647.24,646.38,647.14,7047.0,646.81,647.24,646.38,647.14,7047.0
2021-10-25 11:30:00,647.26,647.26,646.3,646.73,7186.0,647.26,647.26,646.3,646.73,7186.0
2021-10-25 11:40:00,646.74,646.74,645.01,645.06,10303.0,646.74,646.74,645.01,645.06,10303.0
2021-10-25 11:50:00,645.12,647.0,645.11,646.58,11940.0,645.12,647.0,645.11,646.58,11940.0
2021-10-25 12:00:00,646.59,647.87,646.5,647.84,15427.0,646.59,647.87,646.5,647.84,15427.0
2021-10-25 12:10:00,647.77,647.77,646.57,646.8,10612.0,647.77,647.77,646.57,646.8,10612.0
2021-10-25 12:20:00,646.64,647.07,646.6,646.86,5286.0,646.64,647.07,646.6,646.86,5286.0
2021-10-25 12:30:00,646.86,648.03,646.66,647.6,16714.0,646.86,648.03,646.66,647.6,16714.0
2021-10-25 12:40:00,647.41,647.79,646.38,647.47,10552.0,647.41,647.79,646.38,647.47,10552.0
2021-10-25 12:50:00,647.22,647.86,646.93,646.93,6830.0,647.22,647.86,646.93,646.93,6830.0
2021-10-25 13:00:00,647.28,647.42,646.33,646.33,7814.0,647.28,647.42,646.33,646.33,7814.0
2021-10-25 13:10:00,646.39,647.13,646.39,646.6,7700.0,646.39,647.13,646.39,646.6,7700.0
2021-10-25 13:20:00,646.53,646.7,646.2,646.22,18256.0,646.53,646.7,646.2,646.22,18256.0
2021-10-25 13:30:00,646.24,646.75,646.16,646.53,6884.0,646.24,646.75,646.16,646.53,6884.0
2021-10-25 13:40:00,646.4,646.81,646.09,646.58,6026.0,646.4,646.81,646.09,646.58,6026.0
2021-10-25 13:50:00,646.64,646.76,646.19,646.29,6380.0,646.64,646.76,646.19,646.29,6380.0
2021-10-25 14:00:00,646.35,646.74,646.23,646.52,5562.0,646.35,646.74,646.23,646.52,5562.0
2021-10-25 14:10:00,646.51,646.75,645.94,646.22,7242.0,646.51,646.75,645.94,646.22,7242.0
2021-10-25 14:20:00,646.19,646.91,645.66,646.86,10130.0,646.19,646.91,645.66,646.86,10130.0
2021-10-25 14:30:00,646.92,647.11,646.21,646.75,32101.0,646.92,647.11,646.21,646.75,32101.0
2021-10-25 14:40:00,646.77,647.0,646.35,646.84,8440.0,646.77,647.0,646.35,646.84,8440.0
2021-10-25 14:50:00,646.96,647.03,646.55,646.88,13615.0,646.96,647.03,646.55,646.88,13615.0
2021-10-25 15:00:00,647.06,647.7,647.06,647.3,12947.0,647.06,647.7,647.06,647.3,12947.0
2021-10-25 15:10:00,647.35,647.7,647.34,647.39,17853.0,647.35,647.7,647.34,647.39,17853.0
2021-10-25 15:20:00,647.38,648.18,647.29,648.14,9936.0,647.38,648.18,647.29,648.14,9936.0
2021-10-25 15:30:00,648.01,648.71,647.36,647.56,17044.0,648.01,648.71,647.36,647.56,17044.0
2021-10-25 15:40:00,647.52,647.69,646.56,647.3,14103.0,647.52,647.69,646.56,647.3,14103.0
2021-10-25 15:50:00,647.19,647.42,646.18,647.21,59986.0,647.19,647.42,646.18,647.21,59986.0
2021-10-26 09:30:00,650.91,653.42,650.0,651.8,85879.0,650.91,653.42,650.0,651.8,85879.0
2021-10-26 09:40:00,651.78,651.78,648.36,650.27,46975.0,651.78,651.78,648.36,650.27,46975.0
2021-10-26 09:50:00,650.55,651.32,648.59,650.93,31818.0,650.55,651.32,648.59,650.93,31818.0
2021-10-26 10:00:00,651.11,653.16,650.79,652.54,20465.0,651.11,653.16,650.79,652.54,20465.0
2021-10-26 10:10:00,652.7,656.0,652.69,655.84,28232.0,652.7,656.0,652.69,655.84,28232.0
2021-10-26 10:20:00,655.82,656.13,654.94,655.75,17869.0,655.82,656.13,654.94,655.75,17869.0
2021-10-26 10:30:00,655.59,655.61,654.82,655.55,10409.0,655.59,655.61,654.82,655.55,10409.0
2021-10-26 10:40:00,655.53,656.13,655.3,655.3,13990.0,655.53,656.13,655.3,655.3,13990.0
2021-10-26 10:50:00,655.3,656.3,654.21,654.46,24180.0,655.3,656.3,654.21,654.46,24180.0
2021-10-26 11:00:00,654.46,656.99,654.46,656.73,18314.0,654.46,656.99,654.46,656.73,18314.0
2021-10-26 11:10:00,656.99,657.84,656.73,657.57,16349.0,656.99,657.84,656.73,657.57,16349.0
2021-10-26 11:20:00,657.65,659.19,657.55,658.45,25763.0,657.65,659.19,657.55,658.45,25763.0
2021-10-26 11:30:00,658.57,658.66,654.56,655.81,29763.0,658.57,658.66,654.56,655.81,29763.0
2021-10-26 11:40:00,655.93,656.53,654.85,656.05,17622.0,655.93,656.53,654.85,656.05,17622.0
2021-10-26 11:50:00,655.74,655.79,654.0,654.82,11335.0,655.74,655.79,654.0,654.82,11335.0
2021-10-26 12:00:00,654.87,655.15,652.42,652.9,22958.0,654.87,655.15,652.42,652.9,22958.0
2021-10-26 12:10:00,653.05,654.09,652.87,653.44,13432.0,653.05,654.09,652.87,653.44,13432.0
2021-10-26 12:20:00,653.49,653.97,653.08,653.25,12215.0,653.49,653.97,653.08,653.25,12215.0
2021-10-26 12:30:00,653.17,654.15,652.6,652.6,27233.0,653.17,654.15,652.6,652.6,27233.0
2021-10-26 12:40:00,652.69,652.86,648.79,649.37,28112.0,652.69,652.86,648.79,649.37,28112.0
2021-10-26 12:50:00,649.15,650.12,648.39,650.12,10666.0,649.15,650.12,648.39,650.12,10666.0
2021-10-26 13:00:00,649.81,650.12,649.61,650.04,5872.0,649.81,650.12,649.61,650.04,5872.0
2021-10-26 13:10:00,649.94,650.53,649.0,649.93,21479.0,649.94,650.53,649.0,649.93,21479.0
2021-10-26 13:20:00,649.81,650.26,649.08,649.63,6228.0,649.81,650.26,649.08,649.63,6228.0
2021-10-26 13:30:00,650.1,652.25,649.91,651.67,8421.0,650.1,652.25,649.91,651.67,8421.0
2021-10-26 13:40:00,651.99,651.99,650.45,650.7,7930.0,651.99,651.99,650.45,650.7,7930.0
2021-10-26 13:50:00,650.6,651.41,650.36,651.01,6955.0,650.6,651.41,650.36,651.01,6955.0
2021-10-26 14:00:00,650.8,651.02,649.57,649.75,15943.0,650.8,651.02,649.57,649.75,15943.0
2021-10-26 14:10:00,649.67,649.67,648.66,649.48,17450.0,649.67,649.67,648.66,649.48,17450.0
2021-10-26 14:20:00,649.65,649.88,648.11,648.2,24392.0,649.65,649.88,648.11,648.2,24392.0
2021-10-26 14:30:00,648.28,648.45,647.2,647.21,23488.0,648.28,648.45,647.2,647.21,23488.0
2021-10-26 14:40:00,647.06,647.17,645.48,646.88,10494.0,647.06,647.17,645.48,646.88,10494.0
2021-10-26 14:50:00,646.83,647.0,646.51,646.75,16350.0,646.83,647.0,646.51,646.75,16350.0
2021-10-26 15:00:00,646.91,646.96,645.86,645.87,32154.0,646.91,646.96,645.86,645.87,32154.0
2021-10-26 15:10:00,645.93,646.0,644.9,645.06,23334.0,645.93,646.0,644.9,645.06,23334.0
2021-10-26 15:20:00,644.98,645.14,643.73,643.73,28110.0,644.98,645.14,643.73,643.73,28110.0
2021-10-26 15:30:00,643.78,645.25,643.78,644.89,35301.0,643.78,645.25,643.78,644.89,35301.0
2021-10-26 15:40:00,644.99,646.81,644.64,645.74,31612.0,644.99,646.81,644.64,645.74,31612.0
2021-10-26 15:50:00,645.57,645.57,642.1,642.5,116075.0,645.57,645.57,642.1,642.5,116075.0
2021-10-27 09:30:00,644.48,647.0,642.64,645.14,77793.0,644.48,647.0,642.64,645.14,77793.0
2021-10-27 09:40:00,646.07,647.49,644.68,645.62,29959.0,646.07,647.49,644.68,645.62,29959.0
2021-10-27 09:50:00,645.56,648.29,644.55,648.17,26938.0,645.56,648.29,644.55,648.17,26938.0
2021-10-27 10:00:00,648.81,648.81,643.75,644.44,19884.0,648.81,648.81,643.75,644.44,19884.0
2021-10-27 10:10:00,644.52,644.85,642.0,642.0,25686.0,644.52,644.85,642.0,642.0,25686.0
2021-10-27 10:20:00,642.37,643.25,641.48,642.05,18978.0,642.37,643.25,641.48,642.05,18978.0
2021-10-27 10:30:00,642.04,642.64,640.55,642.23,18155.0,642.04,642.64,640.55,642.23,18155.0
2021-10-27 10:40:00,642.37,642.52,640.28,640.4,12883.0,642.37,642.52,640.28,640.4,12883.0
2021-10-27 10:50:00,640.39,644.2,640.22,641.3,18131.0,640.39,644.2,640.22,641.3,18131.0
2021-10-27 11:00:00,641.37,642.25,640.37,642.0,19806.0,641.37,642.25,640.37,642.0,19806.0
2021-10-27 11:10:00,641.89,642.63,641.49,642.26,8160.0,641.89,642.63,641.49,642.26,8160.0
2021-10-27 11:20:00,642.54,643.25,641.44,641.88,12855.0,642.54,643.25,641.44,641.88,12855.0
2021-10-27 11:30:00,641.83,641.88,640.15,640.94,13684.0,641.83,641.88,640.15,640.94,13684.0
2021-10-27 11:40:00,640.74,641.75,640.08,641.43,11905.0,640.74,641.75,640.08,641.43,11905.0
2021-10-27 11:50:00,641.68,641.72,640.59,641.09,19168.0,641.68,641.72,640.59,641.09,19168.0
2021-10-27 12:00:00,641.21,642.0,640.34,640.42,7200.0,641.21,642.0,640.34,640.42,7200.0
2021-10-27 12:10:00,640.43,640.77,640.11,640.53,6163.0,640.43,640.77,640.11,640.53,6163.0
2021-10-27 12:20:00,640.35,641.47,640.21,641.45,6340.0,640.35,641.47,640.21,641.45,6340.0
2021-10-27 12:30:00,641.24,642.49,641.24,641.9,17075.0,641.24,642.49,641.24,641.9,17075.0
2021-10-27 12:40:00,642.02,643.1,641.99,643.06,8890.0,642.02,643.1,641.99,643.06,8890.0
2021-10-27 12:50:00,643.0,643.53,642.59,643.14,8892.0,643.0,643.53,642.59,643.14,8892.0
2021-10-27 13:00:00,643.12,644.94,643.12,644.43,15368.0,643.12,644.94,643.12,644.43,15368.0
2021-10-27 13:10:00,644.25,645.16,644.19,644.98,7529.0,644.25,645.16,644.19,644.98,7529.0
2021-10-27 13:20:00,645.04,646.49,644.92,646.16,7623.0,645.04,646.49,644.92,646.16,7623.0
2021-10-27 13:30:00,646.21,646.21,645.61,646.2,7910.0,646.21,646.21,645.61,646.2,7910.0
2021-10-27 13:40:00,646.25,646.79,646.14,646.54,15428.0,646.25,646.79,646.14,646.54,15428.0
2021-10-27 13:50:00,646.46,646.64,645.87,646.53,6547.0,646.46,646.64,645.87,646.53,6547.0
2021-10-27 14:00:00,646.55,646.56,645.83,646.04,6712.0,646.55,646.56,645.83,646.04,6712.0
2021-10-27 14:10:00,646.01,646.24,645.61,646.13,6396.0,646.01,646.24,645.61,646.13,6396.0
2021-10-27 14:20:00,646.07,646.08,645.68,645.72,8339.0,646.07,646.08,645.68,645.72,8339.0
2021-10-27 14:30:00,645.59,646.41,645.44,646.41,7903.0,645.59,646.41,645.44,646.41,7903.0
2021-10-27 14:40:00,646.37,646.82,646.21,646.39,12958.0,646.37,646.82,646.21,646.39,12958.0
2021-10-27 14:50:00,646.46,647.1,645.96,645.96,12305.0,646.46,647.1,645.96,645.96,12305.0
2021-10-27 15:00:00,646.08,646.47,645.83,646.12,7864.0,646.08,646.47,645.83,646.12,7864.0
2021-10-27 15:10:00,646.06,646.06,643.4,643.47,18310.0,646.06,646.06,643.4,643.47,18310.0
2021-10-27 15:20:00,643.3,644.17,643.3,643.72,16932.0,643.3,644.17,643.3,643.72,16932.0
2021-10-27 15:30:00,643.46,643.64,642.41,642.71,13690.0,643.46,643.64,642.41,642.71,13690.0
2021-10-27 15:40:00,642.71,642.97,641.47,641.47,17505.0,642.71,642.97,641.47,641.47,17505.0
2021-10-27 15:50:00,641.21,641.21,639.81,640.34,70703.0,641.21,641.21,639.81,640.34,70703.0
2021-10-28 09:30:00,638.0,642.49,636.01,639.88,75595.0,638.0,642.49,636.01,639.88,75595.0
2021-10-28 09:40:00,639.44,641.54,638.5,640.34,22360.0,639.44,641.54,638.5,640.34,22360.0
2021-10-28 09:50:00,640.64,640.71,638.38,639.3,13810.0,640.64,640.71,638.38,639.3,13810.0
2021-10-28 10:00:00,639.3,641.96,638.26,641.64,16290.0,639.3,641.96,638.26,641.64,16290.0
2021-10-28 10:10:00,641.63,641.63,639.25,641.08,28468.0,641.63,641.63,639.25,641.08,28468.0
2021-10-28 10:20:00,640.93,641.08,639.99,640.03,12140.0,640.93,641.08,639.99,640.03,12140.0
2021-10-28 10:30:00,640.12,641.21,639.83,640.3,8563.0,640.12,641.21,639.83,640.3,8563.0
2021-10-28 10:40:00,640.1,641.5,639.92,640.69,10800.0,640.1,641.5,639.92,640.69,10800.0
2021-10-28 10:50:00,640.52,640.84,637.05,637.29,12343.0,640.52,640.84,637.05,637.29,12343.0
2021-10-28 11:00:00,637.06,637.61,636.05,637.6,24009.0,637.06,637.61,636.05,637.6,24009.0
2021-10-28 11:10:00,637.56,638.64,636.71,638.18,15322.0,637.56,638.64,636.71,638.18,15322.0
2021-10-28 11:20:00,638.58,638.58,637.44,638.18,9393.0,638.58,638.58,637.44,638.18,9393.0
2021-10-28 11:30:00,638.0,639.42,637.67,638.07,22850.0,638.0,639.42,637.67,638.07,22850.0
2021-10-28 11:40:00,638.28,639.54,638.15,638.47,18097.0,638.28,639.54,638.15,638.47,18097.0
2021-10-28 11:50:00,638.45,639.63,637.84,638.84,8142.0,638.45,639.63,637.84,638.84,8142.0
2021-10-28 12:00:00,638.96,639.78,638.71,639.06,12923.0,638.96,639.78,638.71,639.06,12923.0
2021-10-28 12:10:00,639.41,639.67,639.02,639.08,9157.0,639.41,639.67,639.02,639.08,9157.0
2021-10-28 12:20:00,639.05,639.32,638.63,638.63,8836.0,639.05,639.32,638.63,638.63,8836.0
2021-10-28 12:30:00,638.45,638.88,638.0,638.25,6930.0,638.45,638.88,638.0,638.25,6930.0
2021-10-28 12:40:00,638.39,638.58,636.73,636.73,4514.0,638.39,638.58,636.73,636.73,4514.0
2021-10-28 12:50:00,636.63,636.8,635.06,635.3,15537.0,636.63,636.8,635.06,635.3,15537.0
2021-10-28 13:00:00,635.39,635.65,634.21,634.22,9993.0,635.39,635.65,634.21,634.22,9993.0
2021-10-28 13:10:00,634.15,634.15,633.27,634.0,17276.0,634.15,634.15,633.27,634.0,17276.0
2021-10-28 13:20:00,634.0,634.05,633.31,633.84,17503.0,634.0,634.05,633.31,633.84,17503.0
2021-10-28 13:30:00,633.95,634.95,633.71,634.68,21776.0,633.95,634.95,633.71,634.68,21776.0
2021-10-28 13:40:00,634.61,635.51,634.46,634.69,15383.0,634.61,635.51,634.46,634.69,15383.0
2021-10-28 13:50:00,634.6,634.87,634.22,634.44,7445.0,634.6,634.87,634.22,634.44,7445.0
2021-10-28 14:00:00,634.44,635.61,634.36,635.42,12614.0,634.44,635.61,634.36,635.42,12614.0
2021-10-28 14:10:00,635.24,636.44,635.1,635.94,15338.0,635.24,636.44,635.1,635.94,15338.0
2021-10-28 14:20:00,636.1,636.64,635.92,636.42,13400.0,636.1,636.64,635.92,636.42,13400.0
2021-10-28 14:30:00,636.35,636.73,635.9,636.55,7600.0,636.35,636.73,635.9,636.55,7600.0
2021-10-28 14:40:00,636.44,637.22,636.18,636.93,10732.0,636.44,637.22,636.18,636.93,10732.0
2021-10-28 14:50:00,636.84,637.15,636.36,637.1,11536.0,636.84,637.15,636.36,637.1,11536.0
2021-10-28 15:00:00,637.06,637.28,635.87,636.25,19851.0,637.06,637.28,635.87,636.25,19851.0
2021-10-28 15:10:00,636.17,637.0,635.51,636.81,17858.0,636.17,637.0,635.51,636.81,17858.0
2021-10-28 15:20:00,636.87,637.56,636.79,637.21,12538.0,636.87,637.56,636.79,637.21,12538.0
2021-10-28 15:30:00,637.37,638.67,637.37,638.65,17518.0,637.37,638.67,637.37,638.65,17518.0
2021-10-28 15:40:00,638.56,638.63,637.15,637.33,21178.0,638.56,638.63,637.15,637.33,21178.0
2021-10-28 15:50:00,637.56,640.25,637.47,639.28,130138.0,637.56,640.25,637.47,639.28,130138.0
2021-10-29 09:30:00,637.77,646.92,637.0,646.59,75523.0,637.77,646.92,637.0,646.59,75523.0
2021-10-29 09:40:00,646.59,649.88,646.59,648.08,44274.0,646.59,649.88,646.59,648.08,44274.0
2021-10-29 09:50:00,648.24,648.39,645.2,645.81,32077.0,648.24,648.39,645.2,645.81,32077.0
2021-10-29 10:00:00,645.78,647.39,645.34,647.28,11368.0,645.78,647.39,645.34,647.28,11368.0
2021-10-29 10:10:00,647.31,648.39,646.4,647.33,13557.0,647.31,648.39,646.4,647.33,13557.0
2021-10-29 10:20:00,647.37,647.37,645.07,645.9,13793.0,647.37,647.37,645.07,645.9,13793.0
2021-10-29 10:30:00,645.8,645.8,644.55,645.26,10529.0,645.8,645.8,644.55,645.26,10529.0
2021-10-29 10:40:00,645.25,646.51,645.21,646.47,15318.0,645.25,646.51,645.21,646.47,15318.0
2021-10-29 10:50:00,646.3,646.62,645.23,645.47,21110.0,646.3,646.62,645.23,645.47,21110.0
2021-10-29 11:00:00,645.35,646.29,645.18,646.28,8055.0,645.35,646.29,645.18,646.28,8055.0
2021-10-29 11:10:00,646.26,647.11,646.03,646.76,8415.0,646.26,647.11,646.03,646.76,8415.0
2021-10-29 11:20:00,646.96,647.4,646.47,646.94,24259.0,646.96,647.4,646.47,646.94,24259.0
2021-10-29 11:30:00,646.74,646.84,645.44,645.49,5382.0,646.74,646.84,645.44,645.49,5382.0
2021-10-29 11:40:00,645.5,646.41,645.25,646.05,91476.0,645.5,646.41,645.25,646.05,91476.0
2021-10-29 11:50:00,646.05,648.0,645.62,647.29,14964.0,646.05,648.0,645.62,647.29,14964.0
2021-10-29 12:00:00,647.08,647.4,646.75,647.18,6908.0,647.08,647.4,646.75,647.18,6908.0
2021-10-29 12:10:00,647.38,647.73,646.58,647.25,10271.0,647.38,647.73,646.58,647.25,10271.0
2021-10-29 12:20:00,647.19,648.59,647.01,648.59,9204.0,647.19,648.59,647.01,648.59,9204.0
2021-10-29 12:30:00,648.62,649.08,648.44,648.95,10248.0,648.62,649.08,648.44,648.95,10248.0
2021-10-29 12:40:00,648.87,649.42,648.59,648.8,8429.0,648.87,649.42,648.59,648.8,8429.0
2021-10-29 12:50:00,648.87,649.16,648.47,648.61,6387.0,648.87,649.16,648.47,648.61,6387.0
2021-10-29 13:00:00,648.7,649.4,648.55,648.87,10282.0,648.7,649.4,648.55,648.87,10282.0
2021-10-29 13:10:00,649.1,651.03,649.05,650.94,27701.0,649.1,651.03,649.05,650.94,27701.0
2021-10-29 13:20:00,650.89,650.9,650.04,650.48,5463.0,650.89,650.9,650.04,650.48,5463.0
2021-10-29 13:30:00,650.2,650.52,649.41,649.67,4401.0,650.2,650.52,649.41,649.67,4401.0
2021-10-29 13:40:00,649.6,650.17,649.32,649.39,7557.0,649.6,650.17,649.32,649.39,7557.0
2021-10-29 13:50:00,649.51,649.76,649.14,649.35,6802.0,649.51,649.76,649.14,649.35,6802.0
2021-10-29 14:00:00,649.25,650.12,648.99,649.94,8743.0,649.25,650.12,648.99,649.94,8743.0
2021-10-29 14:10:00,649.87,650.12,649.28,649.36,6750.0,649.87,650.12,649.28,649.36,6750.0
2021-10-29 14:20:00,649.46,649.54,648.32,648.93,9108.0,649.46,649.54,648.32,648.93,9108.0
2021-10-29 14:30:00,648.85,649.53,648.76,649.35,5405.0,648.85,649.53,648.76,649.35,5405.0
2021-10-29 14:40:00,649.22,649.53,649.02,649.19,7537.0,649.22,649.53,649.02,649.19,7537.0
2021-10-29 14:50:00,649.28,649.8,649.26,649.46,4738.0,649.28,649.8,649.26,649.46,4738.0
2021-10-29 15:00:00,649.5,650.0,649.21,649.89,6574.0,649.5,650.0,649.21,649.89,6574.0
2021-10-29 15:10:00,649.73,650.43,649.59,650.08,12291.0,649.73,650.43,649.59,650.08,12291.0
2021-10-29 15:20:00,650.08,650.15,649.36,649.36,20107.0,650.08,650.15,649.36,649.36,20107.0
2021-10-29 15:30:00,649.39,649.39,648.43,648.83,20225.0,649.39,649.39,648.43,648.83,20225.0
2021-10-29 15:40:00,648.77,650.03,648.41,649.73,32125.0,648.77,650.03,648.41,649.73,32125.0
2021-10-29 15:50:00,649.98,651.31,649.44,650.34,104934.0,649.98,651.31,649.44,650.34,104934.0
2021-11-01 09:30:00,651.01,654.0,648.43,649.55,76381.0,651.01,654.0,648.43,649.55,76381.0
2021-11-01 09:40:00,650.16,650.16,645.61,646.74,25870.0,650.16,650.16,645.61,646.74,25870.0
2021-11-01 09:50:00,645.74,648.12,644.53,645.0,17257.0,645.74,648.12,644.53,645.0,17257.0
2021-11-01 10:00:00,644.01,644.48,642.13,642.28,32635.0,644.01,644.48,642.13,642.28,32635.0
2021-11-01 10:10:00,642.44,643.42,641.62,642.34,13168.0,642.44,643.42,641.62,642.34,13168.0
2021-11-01 10:20:00,642.56,643.16,642.4,642.5,14691.0,642.56,643.16,642.4,642.5,14691.0
2021-11-01 10:30:00,642.55,642.67,639.88,640.38,39467.0,642.55,642.67,639.88,640.38,39467.0
2021-11-01 10:40:00,640.26,641.51,639.42,640.22,30727.0,640.26,641.51,639.42,640.22,30727.0
2021-11-01 10:50:00,640.34,640.8,638.58,639.41,28631.0,640.34,640.8,638.58,639.41,28631.0
2021-11-01 11:00:00,639.38,640.36,638.88,638.95,19085.0,639.38,640.36,638.88,638.95,19085.0
2021-11-01 11:10:00,638.84,639.38,637.52,638.17,23871.0,638.84,639.38,637.52,638.17,23871.0
2021-11-01 11:20:00,638.13,638.49,636.9,637.97,29618.0,638.13,638.49,636.9,637.97,29618.0
2021-11-01 11:30:00,638.03,639.09,637.73,639.01,17028.0,638.03,639.09,637.73,639.01,17028.0
2021-11-01 11:40:00,638.95,639.28,637.15,639.05,24091.0,638.95,639.28,637.15,639.05,24091.0
2021-11-01 11:50:00,639.12,640.2,638.83,639.77,16182.0,639.12,640.2,638.83,639.77,16182.0
2021-11-01 12:00:00,639.66,639.8,638.78,639.8,15393.0,639.66,639.8,638.78,639.8,15393.0
2021-11-01 12:10:00,639.9,639.99,638.67,638.67,15570.0,639.9,639.99,638.67,638.67,15570.0
2021-11-01 12:20:00,638.7,639.23,638.16,638.87,15575.0,638.7,639.23,638.16,638.87,15575.0
2021-11-01 12:30:00,638.87,639.7,637.72,637.9,13800.0,638.87,639.7,637.72,637.9,13800.0
2021-11-01 12:40:00,637.96,638.16,637.2,637.26,13729.0,637.96,638.16,637.2,637.26,13729.0
2021-11-01 12:50:00,637.16,637.75,636.83,636.83,29971.0,637.16,637.75,636.83,636.83,29971.0
2021-11-01 13:00:00,636.75,637.31,635.56,635.65,13315.0,636.75,637.31,635.56,635.65,13315.0
2021-11-01 13:10:00,635.74,636.43,635.43,635.73,14679.0,635.74,636.43,635.43,635.73,14679.0
2021-11-01 13:20:00,635.95,635.95,634.78,635.25,15245.0,635.95,635.95,634.78,635.25,15245.0
2021-11-01 13:30:00,635.33,636.41,634.96,636.0,15669.0,635.33,636.41,634.96,636.0,15669.0
2021-11-01 13:40:00,635.85,637.05,635.05,636.93,30810.0,635.85,637.05,635.05,636.93,30810.0
2021-11-01 13:50:00,636.82,637.83,636.81,637.83,21528.0,636.82,637.83,636.81,637.83,21528.0
2021-11-01 14:00:00,637.87,638.0,637.21,637.5,15163.0,637.87,638.0,637.21,637.5,15163.0
2021-11-01 14:10:00,637.67,638.06,637.16,637.83,11758.0,637.67,638.06,637.16,637.83,11758.0
2021-11-01 14:20:00,637.71,639.06,637.7,638.89,11752.0,637.71,639.06,637.7,638.89,11752.0
2021-11-01 14:30:00,638.57,638.7,638.0,638.0,13417.0,638.57,638.7,638.0,638.0,13417.0
2021-11-01 14:40:00,638.01,638.43,637.5,637.62,10099.0,638.01,638.43,637.5,637.62,10099.0
2021-11-01 14:50:00,637.48,638.09,637.4,638.09,5852.0,637.48,638.09,637.4,638.09,5852.0
2021-11-01 15:00:00,637.91,638.22,637.61,637.79,10220.0,637.91,638.22,637.61,637.79,10220.0
2021-11-01 15:10:00,638.0,638.45,637.77,638.06,14867.0,638.0,638.45,637.77,638.06,14867.0
2021-11-01 15:20:00,638.18,638.39,637.55,637.77,9987.0,638.18,638.39,637.55,637.77,9987.0
2021-11-01 15:30:00,637.84,638.46,637.66,638.01,21049.0,637.84,638.46,637.66,638.01,21049.0
2021-11-01 15:40:00,638.18,638.66,637.83,638.45,25347.0,638.18,638.66,637.83,638.45,25347.0
2021-11-01 15:50:00,638.57,640.75,638.32,640.44,118653.0,638.57,640.75,638.32,640.44,118653.0
2021-11-02 09:30:00,639.99,647.18,639.31,647.1,83182.0,639.99,647.18,639.31,647.1,83182.0
2021-11-02 09:40:00,647.73,647.75,646.24,647.04,24194.0,647.73,647.75,646.24,647.04,24194.0
2021-11-02 09:50:00,647.04,647.18,645.43,646.74,15281.0,647.04,647.18,645.43,646.74,15281.0
2021-11-02 10:00:00,646.73,647.43,644.48,644.48,20137.0,646.73,647.43,644.48,644.48,20137.0
2021-11-02 10:10:00,644.8,644.9,643.1,644.0,11841.0,644.8,644.9,643.1,644.0,11841.0
2021-11-02 10:20:00,643.94,646.25,643.78,645.78,16322.0,643.94,646.25,643.78,645.78,16322.0
2021-11-02 10:30:00,645.73,646.44,645.32,645.99,13439.0,645.73,646.44,645.32,645.99,13439.0
2021-11-02 10:40:00,646.11,646.56,645.39,646.43,14802.0,646.11,646.56,645.39,646.43,14802.0
2021-11-02 10:50:00,646.43,646.72,645.7,645.81,11257.0,646.43,646.72,645.7,645.81,11257.0
2021-11-02 11:00:00,645.54,646.3,643.39,643.5,15518.0,645.54,646.3,643.39,643.5,15518.0
2021-11-02 11:10:00,643.57,644.5,643.56,644.35,13613.0,643.57,644.5,643.56,644.35,13613.0
2021-11-02 11:20:00,644.46,644.58,642.63,643.02,12351.0,644.46,644.58,642.63,643.02,12351.0
2021-11-02 11:30:00,642.89,644.59,642.77,644.0,11519.0,642.89,644.59,642.77,644.0,11519.0
2021-11-02 11:40:00,643.96,644.94,643.32,644.81,17375.0,643.96,644.94,643.32,644.81,17375.0
2021-11-02 11:50:00,644.8,645.0,644.01,644.01,13303.0,644.8,645.0,644.01,644.01,13303.0
2021-11-02 12:00:00,644.14,644.28,643.2,643.2,10090.0,644.14,644.28,643.2,643.2,10090.0
2021-11-02 12:10:00,643.2,643.75,643.0,643.46,12545.0,643.2,643.75,643.0,643.46,12545.0
2021-11-02 12:20:00,643.56,644.99,643.5,644.56,11000.0,643.56,644.99,643.5,644.56,11000.0
2021-11-02 12:30:00,644.24,644.31,643.27,644.24,6555.0,644.24,644.31,643.27,644.24,6555.0
2021-11-02 12:40:00,643.97,644.69,643.89,644.43,8527.0,643.97,644.69,643.89,644.43,8527.0
2021-11-02 12:50:00,644.57,644.75,644.31,644.4,5019.0,644.57,644.75,644.31,644.4,5019.0
2021-11-02 13:00:00,644.39,644.59,644.06,644.57,6474.0,644.39,644.59,644.06,644.57,6474.0
2021-11-02 13:10:00,644.65,645.14,644.32,644.33,9733.0,644.65,645.14,644.32,644.33,9733.0
2021-11-02 13:20:00,644.31,644.76,643.55,643.55,9395.0,644.31,644.76,643.55,643.55,9395.0
2021-11-02 13:30:00,643.72,643.87,643.0,643.83,8631.0,643.72,643.87,643.0,643.83,8631.0
2021-11-02 13:40:00,643.94,644.64,643.94,644.5,11124.0,643.94,644.64,643.94,644.5,11124.0
2021-11-02 13:50:00,644.46,644.85,644.12,644.67,12995.0,644.46,644.85,644.12,644.67,12995.0
2021-11-02 14:00:00,644.54,644.54,643.0,643.0,13416.0,644.54,644.54,643.0,643.0,13416.0
2021-11-02 14:10:00,643.02,643.24,641.77,641.82,19138.0,643.02,643.24,641.77,641.82,19138.0
2021-11-02 14:20:00,641.98,642.0,640.28,640.38,19966.0,641.98,642.0,640.28,640.38,19966.0
2021-11-02 14:30:00,640.15,640.3,639.62,640.16,14642.0,640.15,640.3,639.62,640.16,14642.0
2021-11-02 14:40:00,640.16,640.35,639.71,639.83,22700.0,640.16,640.35,639.71,639.83,22700.0
2021-11-02 14:50:00,639.86,641.12,639.52,640.91,13533.0,639.86,641.12,639.52,640.91,13533.0
2021-11-02 15:00:00,641.02,641.42,640.82,641.09,9695.0,641.02,641.42,640.82,641.09,9695.0
2021-11-02 15:10:00,640.91,640.91,639.34,639.34,8834.0,640.91,640.91,639.34,639.34,8834.0
2021-11-02 15:20:00,639.23,639.96,639.23,639.8,19702.0,639.23,639.96,639.23,639.8,19702.0
2021-11-02 15:30:00,639.92,640.09,639.3,639.5,13095.0,639.92,640.09,639.3,639.5,13095.0
2021-11-02 15:40:00,639.46,640.37,639.46,639.85,47447.0,639.46,640.37,639.46,639.85,47447.0
2021-11-02 15:50:00,639.9,640.65,639.49,640.55,81331.0,639.9,640.65,639.49,640.55,81331.0
2021-11-03 09:30:00,645.52,648.12,640.0,643.73,80769.0,645.52,648.12,640.0,643.73,80769.0
2021-11-03 09:40:00,643.51,644.75,643.13,644.64,40590.0,643.51,644.75,643.13,644.64,40590.0
2021-11-03 09:50:00,644.25,645.17,643.77,644.0,19693.0,644.25,645.17,643.77,644.0,19693.0
2021-11-03 10:00:00,644.22,646.19,643.77,644.5,55591.0,644.22,646.19,643.77,644.5,55591.0
2021-11-03 10:10:00,644.59,645.32,644.17,644.38,24858.0,644.59,645.32,644.17,644.38,24858.0
2021-11-03 10:20:00,644.67,645.43,644.26,645.06,31655.0,644.67,645.43,644.26,645.06,31655.0
2021-11-03 10:30:00,645.11,647.0,644.68,645.99,27257.0,645.11,647.0,644.68,645.99,27257.0
2021-11-03 10:40:00,646.01,646.91,645.48,646.35,9973.0,646.01,646.91,645.48,646.35,9973.0
2021-11-03 10:50:00,646.13,648.12,646.13,647.95,39139.0,646.13,648.12,646.13,647.95,39139.0
2021-11-03 11:00:00,648.06,648.19,647.38,648.06,16036.0,648.06,648.19,647.38,648.06,16036.0
2021-11-03 11:10:00,647.77,648.23,647.31,647.8,13506.0,647.77,648.23,647.31,647.8,13506.0
2021-11-03 11:20:00,647.6,648.98,647.6,648.5,9483.0,647.6,648.98,647.6,648.5,9483.0
2021-11-03 11:30:00,648.32,648.51,647.62,647.73,8468.0,648.32,648.51,647.62,647.73,8468.0
2021-11-03 11:40:00,647.96,649.02,647.96,648.95,9041.0,647.96,649.02,647.96,648.95,9041.0
2021-11-03 11:50:00,649.03,651.58,648.78,651.58,25088.0,649.03,651.58,648.78,651.58,25088.0
2021-11-03 12:00:00,651.63,653.08,651.42,652.86,28127.0,651.63,653.08,651.42,652.86,28127.0
2021-11-03 12:10:00,652.71,654.61,652.57,654.1,26744.0,652.71,654.61,652.57,654.1,26744.0
2021-11-03 12:20:00,654.02,654.5,653.53,653.57,16141.0,654.02,654.5,653.53,653.57,16141.0
2021-11-03 12:30:00,653.0,653.2,651.18,651.74,10830.0,653.0,653.2,651.18,651.74,10830.0
2021-11-03 12:40:00,651.75,651.8,650.75,650.95,6582.0,651.75,651.8,650.75,650.95,6582.0
2021-11-03 12:50:00,650.79,651.39,650.61,651.38,6668.0,650.79,651.39,650.61,651.38,6668.0
2021-11-03 13:00:00,651.31,651.79,650.97,651.47,7887.0,651.31,651.79,650.97,651.47,7887.0
2021-11-03 13:10:00,651.49,652.36,651.41,651.83,8210.0,651.49,652.36,651.41,651.83,8210.0
2021-11-03 13:20:00,651.84,652.0,651.11,651.33,9472.0,651.84,652.0,651.11,651.33,9472.0
2021-11-03 13:30:00,651.35,652.48,651.35,652.08,11974.0,651.35,652.48,651.35,652.08,11974.0
2021-11-03 13:40:00,651.98,652.24,651.47,651.62,5110.0,651.98,652.24,651.47,651.62,5110.0
2021-11-03 13:50:00,651.71,652.51,651.6,651.81,5184.0,651.71,652.51,651.6,651.81,5184.0
2021-11-03 14:00:00,651.82,655.95,651.72,654.38,29290.0,651.82,655.95,651.72,654.38,29290.0
2021-11-03 14:10:00,654.07,654.27,652.41,652.92,10818.0,654.07,654.27,652.41,652.92,10818.0
2021-11-03 14:20:00,653.09,654.26,652.68,653.86,17592.0,653.09,654.26,652.68,653.86,17592.0
2021-11-03 14:30:00,653.9,654.63,652.77,654.48,21549.0,653.9,654.63,652.77,654.48,21549.0
2021-11-03 14:40:00,654.56,656.03,653.66,656.01,26837.0,654.56,656.03,653.66,656.01,26837.0
2021-11-03 14:50:00,655.84,656.5,655.5,655.5,10269.0,655.84,656.5,655.5,655.5,10269.0
2021-11-03 15:00:00,655.63,656.39,655.16,655.59,19217.0,655.63,656.39,655.16,655.59,19217.0
2021-11-03 15:10:00,655.48,655.82,654.67,655.0,17847.0,655.48,655.82,654.67,655.0,17847.0
2021-11-03 15:20:00,654.89,655.48,654.77,654.91,13438.0,654.89,655.48,654.77,654.91,13438.0
2021-11-03 15:30:00,654.9,655.45,654.72,655.11,18388.0,654.9,655.45,654.72,655.11,18388.0
2021-11-03 15:40:00,655.17,656.13,655.17,655.79,36208.0,655.17,656.13,655.17,655.79,36208.0
2021-11-03 15:50:00,655.7,655.91,654.2,655.4,58652.0,655.7,655.91,654.2,655.4,58652.0
2021-11-04 09:30:00,659.18,665.99,657.75,664.63,117031.0,659.18,665.99,657.75,664.63,117031.0
2021-11-04 09:40:00,665.21,672.72,664.53,670.98,57825.0,665.21,672.72,664.53,670.98,57825.0
2021-11-04 09:50:00,670.98,673.28,670.13,670.54,52936.0,670.98,673.28,670.13,670.54,52936.0
2021-11-04 10:00:00,670.32,674.0,669.73,672.0,88286.0,670.32,674.0,669.73,672.0,88286.0
2021-11-04 10:10:00,672.47,675.47,671.9,674.54,32285.0,672.47,675.47,671.9,674.54,32285.0
2021-11-04 10:20:00,674.72,674.96,673.81,674.08,23765.0,674.72,674.96,673.81,674.08,23765.0
2021-11-04 10:30:00,673.82,674.8,673.71,673.96,24192.0,673.82,674.8,673.71,673.96,24192.0
2021-11-04 10:40:00,673.89,676.0,673.0,675.87,41071.0,673.89,676.0,673.0,675.87,41071.0
2021-11-04 10:50:00,675.95,676.08,672.44,672.44,33823.0,675.95,676.08,672.44,672.44,33823.0
2021-11-04 11:00:00,672.47,673.5,671.91,673.5,21101.0,672.47,673.5,671.91,673.5,21101.0
2021-11-04 11:10:00,673.75,675.13,673.63,674.4,12304.0,673.75,675.13,673.63,674.4,12304.0
2021-11-04 11:20:00,674.25,674.26,672.16,672.31,18304.0,674.25,674.26,672.16,672.31,18304.0
2021-11-04 11:30:00,672.28,673.28,671.85,672.74,18709.0,672.28,673.28,671.85,672.74,18709.0
2021-11-04 11:40:00,672.83,674.55,672.69,673.9,14375.0,672.83,674.55,672.69,673.9,14375.0
2021-11-04 11:50:00,673.86,675.13,673.42,675.07,10101.0,673.86,675.13,673.42,675.07,10101.0
2021-11-04 12:00:00,674.77,675.78,674.76,675.17,16912.0,674.77,675.78,674.76,675.17,16912.0
2021-11-04 12:10:00,675.2,675.29,673.86,674.25,20418.0,675.2,675.29,673.86,674.25,20418.0
2021-11-04 12:20:00,674.28,675.03,672.68,672.86,16859.0,674.28,675.03,672.68,672.86,16859.0
2021-11-04 12:30:00,672.7,673.6,672.27,673.59,8806.0,672.7,673.6,672.27,673.59,8806.0
2021-11-04 12:40:00,673.72,673.72,672.52,672.82,10969.0,673.72,673.72,672.52,672.82,10969.0
2021-11-04 12:50:00,672.97,672.97,671.42,671.53,9779.0,672.97,672.97,671.42,671.53,9779.0
2021-11-04 13:00:00,671.37,671.86,670.73,671.51,18725.0,671.37,671.86,670.73,671.51,18725.0
2021-11-04 13:10:00,671.82,672.99,671.79,672.98,13924.0,671.82,672.99,671.79,672.98,13924.0
2021-11-04 13:20:00,673.01,673.06,672.59,672.85,7539.0,673.01,673.06,672.59,672.85,7539.0
2021-11-04 13:30:00,672.95,672.95,671.89,672.25,13943.0,672.95,672.95,671.89,672.25,13943.0
2021-11-04 13:40:00,672.28,673.35,672.27,672.85,10701.0,672.28,673.35,672.27,672.85,10701.0
2021-11-04 13:50:00,672.99,673.45,672.52,673.3,12468.0,672.99,673.45,672.52,673.3,12468.0
2021-11-04 14:00:00,673.17,673.17,671.41,672.18,11742.0,673.17,673.17,671.41,672.18,11742.0
2021-11-04 14:10:00,672.33,673.01,672.33,672.62,6128.0,672.33,673.01,672.33,672.62,6128.0
2021-11-04 14:20:00,672.82,674.09,672.8,673.11,15557.0,672.82,674.09,672.8,673.11,15557.0
2021-11-04 14:30:00,673.07,673.07,672.22,672.29,11594.0,673.07,673.07,672.22,672.29,11594.0
2021-11-04 14:40:00,672.14,673.08,671.94,672.92,10268.0,672.14,673.08,671.94,672.92,10268.0
2021-11-04 14:50:00,673.1,673.1,672.08,672.14,10102.0,673.1,673.1,672.08,672.14,10102.0
2021-11-04 15:00:00,672.09,673.28,671.83,672.8,9350.0,672.09,673.28,671.83,672.8,9350.0
2021-11-04 15:10:00,672.8,673.78,672.8,673.78,15363.0,672.8,673.78,672.8,673.78,15363.0
2021-11-04 15:20:00,673.89,674.04,673.37,673.64,10872.0,673.89,674.04,673.37,673.64,10872.0
2021-11-04 15:30:00,673.64,673.87,672.95,673.2,13596.0,673.64,673.87,672.95,673.2,13596.0
2021-11-04 15:40:00,673.03,674.09,672.31,674.08,31919.0,673.03,674.09,672.31,674.08,31919.0
2021-11-04 15:50:00,673.94,674.38,672.81,674.37,77435.0,673.94,674.38,672.81,674.37,77435.0
2021-11-05 09:30:00,677.13,677.76,672.85,675.5,97735.0,677.13,677.76,672.85,675.5,97735.0
2021-11-05 09:40:00,675.69,676.0,668.46,669.83,38936.0,675.69,676.0,668.46,669.83,38936.0
2021-11-05 09:50:00,670.2,670.49,666.3,668.84,44594.0,670.2,670.49,666.3,668.84,44594.0
2021-11-05 10:00:00,669.02,670.6,666.66,667.14,30959.0,669.02,670.6,666.66,667.14,30959.0
2021-11-05 10:10:00,666.88,667.32,665.51,665.82,43565.0,666.88,667.32,665.51,665.82,43565.0
2021-11-05 10:20:00,665.73,667.3,665.2,666.66,27467.0,665.73,667.3,665.2,666.66,27467.0
2021-11-05 10:30:00,666.5,668.26,665.27,665.27,24798.0,666.5,668.26,665.27,665.27,24798.0
2021-11-05 10:40:00,665.23,666.5,664.69,664.88,27056.0,665.23,666.5,664.69,664.88,27056.0
2021-11-05 10:50:00,664.99,665.68,664.77,665.02,24556.0,664.99,665.68,664.77,665.02,24556.0
2021-11-05 11:00:00,665.19,666.13,663.17,665.61,30941.0,665.19,666.13,663.17,665.61,30941.0
2021-11-05 11:10:00,665.42,665.68,662.21,662.5,35327.0,665.42,665.68,662.21,662.5,35327.0
2021-11-05 11:20:00,662.63,663.29,661.59,661.61,26929.0,662.63,663.29,661.59,661.61,26929.0
2021-11-05 11:30:00,661.6,663.17,661.59,662.95,26936.0,661.6,663.17,661.59,662.95,26936.0
2021-11-05 11:40:00,662.71,665.43,662.58,665.43,26966.0,662.71,665.43,662.58,665.43,26966.0
2021-11-05 11:50:00,665.37,665.52,664.07,665.08,21512.0,665.37,665.52,664.07,665.08,21512.0
2021-11-05 12:00:00,664.6,665.35,664.28,664.48,12242.0,664.6,665.35,664.28,664.48,12242.0
2021-11-05 12:10:00,664.44,665.99,664.44,665.57,16753.0,664.44,665.99,664.44,665.57,16753.0
2021-11-05 12:20:00,665.64,665.67,664.68,665.53,15581.0,665.64,665.67,664.68,665.53,15581.0
2021-11-05 12:30:00,665.45,665.93,664.42,664.94,18434.0,665.45,665.93,664.42,664.94,18434.0
2021-11-05 12:40:00,664.96,665.22,663.59,663.65,10538.0,664.96,665.22,663.59,663.65,10538.0
2021-11-05 12:50:00,663.53,664.3,662.78,663.36,13621.0,663.53,664.3,662.78,663.36,13621.0
2021-11-05 13:00:00,663.5,664.58,663.14,664.08,11660.0,663.5,664.58,663.14,664.08,11660.0
2021-11-05 13:10:00,664.29,664.43,663.4,664.05,19764.0,664.29,664.43,663.4,664.05,19764.0
2021-11-05 13:20:00,664.26,664.27,661.14,661.18,19148.0,664.26,664.27,661.14,661.18,19148.0
2021-11-05 13:30:00,661.2,663.26,661.2,663.11,15492.0,661.2,663.26,661.2,663.11,15492.0
2021-11-05 13:40:00,663.16,663.17,662.23,662.91,10314.0,663.16,663.17,662.23,662.91,10314.0
2021-11-05 13:50:00,663.12,663.6,662.89,663.56,13600.0,663.12,663.6,662.89,663.56,13600.0
2021-11-05 14:00:00,663.56,665.19,663.53,664.7,16622.0,663.56,665.19,663.53,664.7,16622.0
2021-11-05 14:10:00,664.34,665.47,664.31,665.25,10589.0,664.34,665.47,664.31,665.25,10589.0
2021-11-05 14:20:00,665.31,665.32,664.02,664.94,14435.0,665.31,665.32,664.02,664.94,14435.0
2021-11-05 14:30:00,665.0,665.03,664.08,664.48,11224.0,665.0,665.03,664.08,664.48,11224.0
2021-11-05 14:40:00,664.49,665.96,664.43,665.42,12911.0,664.49,665.96,664.43,665.42,12911.0
2021-11-05 14:50:00,665.44,666.14,664.95,664.95,13462.0,665.44,666.14,664.95,664.95,13462.0
2021-11-05 15:00:00,665.22,665.29,664.0,665.11,10144.0,665.22,665.29,664.0,665.11,10144.0
2021-11-05 15:10:00,665.14,665.88,664.97,665.5,12364.0,665.14,665.88,664.97,665.5,12364.0
2021-11-05 15:20:00,665.58,665.59,662.14,662.18,70364.0,665.58,665.59,662.14,662.18,70364.0
2021-11-05 15:30:00,662.07,662.81,661.42,662.43,69645.0,662.07,662.81,661.42,662.43,69645.0
2021-11-05 15:40:00,662.5,662.75,661.11,662.61,49791.0,662.5,662.75,661.11,662.61,49791.0
2021-11-05 15:50:00,662.5,663.28,662.37,662.43,144070.0,662.5,663.28,662.37,662.43,144070.0
2021-11-08 09:30:00,666.43,668.25,663.5,663.74,50018.0,666.43,668.25,663.5,663.74,50018.0
2021-11-08 09:40:00,664.3,664.54,661.4,662.44,14799.0,664.3,664.54,661.4,662.44,14799.0
2021-11-08 09:50:00,662.49,664.49,661.86,663.63,12859.0,662.49,664.49,661.86,663.63,12859.0
2021-11-08 10:00:00,663.63,664.08,662.0,662.0,7784.0,663.63,664.08,662.0,662.0,7784.0
2021-11-08 10:10:00,661.99,663.6,661.99,662.25,9805.0,661.99,663.6,661.99,662.25,9805.0
2021-11-08 10:20:00,663.1,663.54,662.27,663.02,7362.0,663.1,663.54,662.27,663.02,7362.0
2021-11-08 10:30:00,662.88,664.97,662.88,663.72,11037.0,662.88,664.97,662.88,663.72,11037.0
2021-11-08 10:40:00,663.28,663.98,662.36,663.98,8986.0,663.28,663.98,662.36,663.98,8986.0
2021-11-08 10:50:00,664.0,665.37,663.74,665.04,9044.0,664.0,665.37,663.74,665.04,9044.0
2021-11-08 11:00:00,664.58,665.55,664.41,664.81,7036.0,664.58,665.55,664.41,664.81,7036.0
2021-11-08 11:10:00,665.04,665.33,664.01,665.21,3992.0,665.04,665.33,664.01,665.21,3992.0
2021-11-08 11:20:00,665.35,666.29,665.13,665.45,8345.0,665.35,666.29,665.13,665.45,8345.0
2021-11-08 11:30:00,665.57,666.01,664.58,664.6,7739.0,665.57,666.01,664.58,664.6,7739.0
2021-11-08 11:40:00,664.58,664.58,663.83,664.39,6791.0,664.58,664.58,663.83,664.39,6791.0
2021-11-08 11:50:00,664.1,664.27,662.96,663.48,5582.0,664.1,664.27,662.96,663.48,5582.0
2021-11-08 12:00:00,663.58,663.76,662.87,663.73,4473.0,663.58,663.76,662.87,663.73,4473.0
2021-11-08 12:10:00,663.83,663.83,663.02,663.59,17630.0,663.83,663.83,663.02,663.59,17630.0
2021-11-08 12:20:00,663.59,663.83,663.25,663.55,3925.0,663.59,663.83,663.25,663.55,3925.0
2021-11-08 12:30:00,663.53,663.54,662.54,662.76,5140.0,663.53,663.54,662.54,662.76,5140.0
2021-11-08 12:40:00,662.82,663.44,662.77,663.32,9004.0,662.82,663.44,662.77,663.32,9004.0
2021-11-08 12:50:00,663.0,664.0,662.95,664.0,3773.0,663.0,664.0,662.95,664.0,3773.0
2021-11-08 13:00:00,663.82,664.07,663.52,664.06,4886.0,663.82,664.07,663.52,664.06,4886.0
2021-11-08 13:10:00,663.96,665.26,663.61,665.26,9865.0,663.96,665.26,663.61,665.26,9865.0
2021-11-08 13:20:00,665.5,665.61,665.0,665.61,7826.0,665.5,665.61,665.0,665.61,7826.0
2021-11-08 13:30:00,665.39,665.9,664.73,665.74,8382.0,665.39,665.9,664.73,665.74,8382.0
2021-11-08 13:40:00,665.73,666.45,665.4,666.12,5436.0,665.73,666.45,665.4,666.12,5436.0
2021-11-08 13:50:00,666.43,667.36,666.42,666.75,8332.0,666.43,667.36,666.42,666.75,8332.0
2021-11-08 14:00:00,666.88,667.1,666.4,666.52,3975.0,666.88,667.1,666.4,666.52,3975.0
2021-11-08 14:10:00,666.61,667.62,666.6,667.21,4486.0,666.61,667.62,666.6,667.21,4486.0
2021-11-08 14:20:00,667.02,667.07,665.56,665.59,5367.0,667.02,667.07,665.56,665.59,5367.0
2021-11-08 14:30:00,665.68,666.45,665.62,665.89,4996.0,665.68,666.45,665.62,665.89,4996.0
2021-11-08 14:40:00,665.81,666.61,665.81,666.39,3838.0,665.81,666.61,665.81,666.39,3838.0
2021-11-08 14:50:00,666.49,666.9,666.17,666.9,4804.0,666.49,666.9,666.17,666.9,4804.0
2021-11-08 15:00:00,666.76,667.41,666.71,667.27,7634.0,666.76,667.41,666.71,667.27,7634.0
2021-11-08 15:10:00,667.23,667.73,666.71,667.16,7350.0,667.23,667.73,666.71,667.16,7350.0
2021-11-08 15:20:00,667.16,667.69,666.78,667.04,6269.0,667.16,667.69,666.78,667.04,6269.0
2021-11-08 15:30:00,667.11,667.2,666.36,666.44,5367.0,667.11,667.2,666.36,666.44,5367.0
2021-11-08 15:40:00,666.25,666.25,664.27,664.62,17847.0,666.25,666.25,664.27,664.62,17847.0
2021-11-08 15:50:00,664.9,666.71,664.9,666.4,41763.0,664.9,666.71,664.9,666.4,41763.0
2021-11-09 09:30:00,667.46,669.66,666.57,667.52,37656.0,667.46,669.66,666.57,667.52,37656.0
2021-11-09 09:40:00,668.51,669.32,666.92,667.67,12992.0,668.51,669.32,666.92,667.67,12992.0
2021-11-09 09:50:00,667.7,667.81,664.35,665.32,21713.0,667.7,667.81,664.35,665.32,21713.0
2021-11-09 10:00:00,665.67,665.67,663.83,664.1,17465.0,665.67,665.67,663.83,664.1,17465.0
2021-11-09 10:10:00,663.63,665.95,663.0,664.92,9093.0,663.63,665.95,663.0,664.92,9093.0
2021-11-09 10:20:00,665.0,665.23,663.69,663.77,8107.0,665.0,665.23,663.69,663.77,8107.0
2021-11-09 10:30:00,663.85,666.77,663.79,666.77,7564.0,663.85,666.77,663.79,666.77,7564.0
2021-11-09 10:40:00,666.73,668.45,666.73,668.34,10482.0,666.73,668.45,666.73,668.34,10482.0
2021-11-09 10:50:00,668.17,668.27,666.48,667.27,7194.0,668.17,668.27,666.48,667.27,7194.0
2021-11-09 11:00:00,667.19,667.9,666.8,667.15,7478.0,667.19,667.9,666.8,667.15,7478.0
2021-11-09 11:10:00,666.69,666.98,665.0,666.24,10608.0,666.69,666.98,665.0,666.24,10608.0
2021-11-09 11:20:00,666.26,667.03,665.92,666.12,6440.0,666.26,667.03,665.92,666.12,6440.0
2021-11-09 11:30:00,666.03,667.02,665.75,666.0,3859.0,666.03,667.02,665.75,666.0,3859.0
2021-11-09 11:40:00,665.83,668.42,665.57,667.54,7671.0,665.83,668.42,665.57,667.54,7671.0
2021-11-09 11:50:00,667.56,667.71,666.5,666.78,8111.0,667.56,667.71,666.5,666.78,8111.0
2021-11-09 12:00:00,666.58,667.09,666.01,666.6,3756.0,666.58,667.09,666.01,666.6,3756.0
2021-11-09 12:10:00,666.47,667.65,666.47,666.89,4567.0,666.47,667.65,666.47,666.89,4567.0
2021-11-09 12:20:00,667.13,667.39,666.27,667.04,6513.0,667.13,667.39,666.27,667.04,6513.0
2021-11-09 12:30:00,666.94,667.66,666.45,667.18,5184.0,666.94,667.66,666.45,667.18,5184.0
2021-11-09 12:40:00,667.63,668.48,667.11,668.48,6330.0,667.63,668.48,667.11,668.48,6330.0
2021-11-09 12:50:00,668.45,669.0,667.7,667.75,5502.0,668.45,669.0,667.7,667.75,5502.0
2021-11-09 13:00:00,667.58,668.04,667.36,667.36,7680.0,667.58,668.04,667.36,667.36,7680.0
2021-11-09 13:10:00,667.34,667.77,666.85,667.76,9058.0,667.34,667.77,666.85,667.76,9058.0
2021-11-09 13:20:00,667.69,667.73,666.34,666.35,4923.0,667.69,667.73,666.34,666.35,4923.0
2021-11-09 13:30:00,666.65,666.66,665.25,665.39,7133.0,666.65,666.66,665.25,665.39,7133.0
2021-11-09 13:40:00,665.51,665.89,664.99,665.01,5869.0,665.51,665.89,664.99,665.01,5869.0
2021-11-09 13:50:00,664.93,665.2,664.65,664.91,4679.0,664.93,665.2,664.65,664.91,4679.0
2021-11-09 14:00:00,664.86,666.37,664.7,666.06,5746.0,664.86,666.37,664.7,666.06,5746.0
2021-11-09 14:10:00,666.14,666.25,665.68,665.76,6795.0,666.14,666.25,665.68,665.76,6795.0
2021-11-09 14:20:00,665.33,666.43,665.33,665.96,6836.0,665.33,666.43,665.33,665.96,6836.0
2021-11-09 14:30:00,665.96,666.2,665.67,666.2,6726.0,665.96,666.2,665.67,666.2,6726.0
2021-11-09 14:40:00,666.35,666.35,665.77,665.79,6096.0,666.35,666.35,665.77,665.79,6096.0
2021-11-09 14:50:00,665.63,666.76,665.37,666.71,8718.0,665.63,666.76,665.37,666.71,8718.0
2021-11-09 15:00:00,666.7,666.7,665.77,666.42,8574.0,666.7,666.7,665.77,666.42,8574.0
2021-11-09 15:10:00,666.42,666.62,666.2,666.61,5082.0,666.42,666.62,666.2,666.61,5082.0
2021-11-09 15:20:00,666.51,667.67,666.51,667.66,6814.0,666.51,667.67,666.51,667.66,6814.0
2021-11-09 15:30:00,667.71,668.15,667.3,668.1,8921.0,667.71,668.15,667.3,668.1,8921.0
2021-11-09 15:40:00,668.23,668.85,667.96,668.15,14070.0,668.23,668.85,667.96,668.15,14070.0
2021-11-09 15:50:00,668.22,668.69,667.35,667.92,42278.0,668.22,668.69,667.35,667.92,42278.0
2021-11-10 09:30:00,663.0,665.81,660.5,660.93,65449.0,663.0,665.81,660.5,660.93,65449.0
2021-11-10 09:40:00,660.71,661.56,657.1,658.06,26358.0,660.71,661.56,657.1,658.06,26358.0
2021-11-10 09:50:00,657.83,659.99,656.65,659.39,12673.0,657.83,659.99,656.65,659.39,12673.0
2021-11-10 10:00:00,658.96,660.43,657.53,659.82,14670.0,658.96,660.43,657.53,659.82,14670.0
2021-11-10 10:10:00,659.91,660.71,658.79,659.23,14735.0,659.91,660.71,658.79,659.23,14735.0
2021-11-10 10:20:00,659.5,660.67,657.68,657.68,37500.0,659.5,660.67,657.68,657.68,37500.0
2021-11-10 10:30:00,657.85,658.91,656.56,657.56,18720.0,657.85,658.91,656.56,657.56,18720.0
2021-11-10 10:40:00,657.78,658.78,656.92,658.35,15878.0,657.78,658.78,656.92,658.35,15878.0
2021-11-10 10:50:00,658.06,660.39,657.84,659.84,12684.0,658.06,660.39,657.84,659.84,12684.0
2021-11-10 11:00:00,659.47,660.84,659.22,659.29,8919.0,659.47,660.84,659.22,659.29,8919.0
2021-11-10 11:10:00,659.94,660.52,659.76,659.92,7204.0,659.94,660.52,659.76,659.92,7204.0
2021-11-10 11:20:00,659.94,660.08,656.74,656.74,16138.0,659.94,660.08,656.74,656.74,16138.0
2021-11-10 11:30:00,656.57,656.82,651.7,651.7,44440.0,656.57,656.82,651.7,651.7,44440.0
2021-11-10 11:40:00,652.04,653.35,651.18,651.48,33223.0,652.04,653.35,651.18,651.48,33223.0
2021-11-10 11:50:00,651.43,651.9,650.31,651.8,20352.0,651.43,651.9,650.31,651.8,20352.0
2021-11-10 12:00:00,651.8,653.88,651.8,653.88,12137.0,651.8,653.88,651.8,653.88,12137.0
2021-11-10 12:10:00,653.93,654.8,653.93,654.74,7999.0,653.93,654.8,653.93,654.74,7999.0
2021-11-10 12:20:00,654.78,655.48,654.58,654.77,7600.0,654.78,655.48,654.58,654.77,7600.0
2021-11-10 12:30:00,654.7,655.66,654.68,654.68,6897.0,654.7,655.66,654.68,654.68,6897.0
2021-11-10 12:40:00,654.73,654.73,652.58,653.53,21142.0,654.73,654.73,652.58,653.53,21142.0
2021-11-10 12:50:00,653.69,654.54,653.69,654.41,9595.0,653.69,654.54,653.69,654.41,9595.0
2021-11-10 13:00:00,654.28,654.28,648.63,649.08,24881.0,654.28,654.28,648.63,649.08,24881.0
2021-11-10 13:10:00,648.83,649.02,647.32,648.09,14623.0,648.83,649.02,647.32,648.09,14623.0
2021-11-10 13:20:00,648.0,649.03,647.31,648.68,16042.0,648.0,649.03,647.31,648.68,16042.0
2021-11-10 13:30:00,648.58,649.94,648.58,649.33,10799.0,648.58,649.94,648.58,649.33,10799.0
2021-11-10 13:40:00,649.3,649.44,648.4,648.91,11931.0,649.3,649.44,648.4,648.91,11931.0
2021-11-10 13:50:00,648.75,649.32,647.87,648.93,15632.0,648.75,649.32,647.87,648.93,15632.0
2021-11-10 14:00:00,648.81,650.59,648.5,650.27,14697.0,648.81,650.59,648.5,650.27,14697.0
2021-11-10 14:10:00,650.22,650.22,649.11,649.21,11849.0,650.22,650.22,649.11,649.21,11849.0
2021-11-10 14:20:00,649.0,649.83,647.16,647.28,12572.0,649.0,649.83,647.16,647.28,12572.0
2021-11-10 14:30:00,647.41,647.83,646.1,646.39,25338.0,647.41,647.83,646.1,646.39,25338.0
2021-11-10 14:40:00,646.46,647.99,645.86,647.53,33869.0,646.46,647.99,645.86,647.53,33869.0
2021-11-10 14:50:00,647.83,648.85,647.06,647.94,18531.0,647.83,648.85,647.06,647.94,18531.0
2021-11-10 15:00:00,648.06,649.33,647.78,648.99,15582.0,648.06,649.33,647.78,648.99,15582.0
2021-11-10 15:10:00,649.11,649.81,648.81,649.57,12052.0,649.11,649.81,648.81,649.57,12052.0
2021-11-10 15:20:00,649.5,649.8,647.73,648.45,18630.0,649.5,649.8,647.73,648.45,18630.0
2021-11-10 15:30:00,648.67,649.38,648.05,648.31,16750.0,648.67,649.38,648.05,648.31,16750.0
2021-11-10 15:40:00,648.25,648.79,647.28,647.51,29934.0,648.25,648.79,647.28,647.51,29934.0
2021-11-10 15:50:00,647.75,648.91,647.23,647.31,118595.0,647.75,648.91,647.23,647.31,118595.0
2021-11-11 09:30:00,649.61,652.57,648.95,650.13,59896.0,649.61,652.57,648.95,650.13,59896.0
2021-11-11 09:40:00,650.2,651.64,647.34,648.87,27362.0,650.2,651.64,647.34,648.87,27362.0
2021-11-11 09:50:00,648.62,649.97,647.47,649.48,19775.0,648.62,649.97,647.47,649.48,19775.0
2021-11-11 10:00:00,649.63,649.75,647.65,647.84,16640.0,649.63,649.75,647.65,647.84,16640.0
2021-11-11 10:10:00,647.93,648.47,646.94,648.24,13658.0,647.93,648.47,646.94,648.24,13658.0
2021-11-11 10:20:00,648.08,649.66,648.03,649.58,10180.0,648.08,649.66,648.03,649.58,10180.0
2021-11-11 10:30:00,649.76,649.81,647.71,648.43,14321.0,649.76,649.81,647.71,648.43,14321.0
2021-11-11 10:40:00,648.38,650.8,648.37,650.68,16034.0,648.38,650.8,648.37,650.68,16034.0
2021-11-11 10:50:00,650.56,650.72,649.27,649.38,8933.0,650.56,650.72,649.27,649.38,8933.0
2021-11-11 11:00:00,649.09,649.8,647.42,647.43,12207.0,649.09,649.8,647.42,647.43,12207.0
2021-11-11 11:10:00,647.24,647.46,646.65,647.11,6511.0,647.24,647.46,646.65,647.11,6511.0
2021-11-11 11:20:00,647.01,647.78,646.72,647.23,10441.0,647.01,647.78,646.72,647.23,10441.0
2021-11-11 11:30:00,647.11,649.16,646.88,648.7,10493.0,647.11,649.16,646.88,648.7,10493.0
2021-11-11 11:40:00,648.68,648.68,647.96,648.15,5370.0,648.68,648.68,647.96,648.15,5370.0
2021-11-11 11:50:00,648.05,648.23,647.41,647.53,5023.0,648.05,648.23,647.41,647.53,5023.0
2021-11-11 12:00:00,647.53,647.57,646.24,646.25,4033.0,647.53,647.57,646.24,646.25,4033.0
2021-11-11 12:10:00,645.88,646.48,645.3,645.74,6631.0,645.88,646.48,645.3,645.74,6631.0
2021-11-11 12:20:00,645.85,646.17,645.52,645.85,4646.0,645.85,646.17,645.52,645.85,4646.0
2021-11-11 12:30:00,645.6,647.16,645.59,647.01,7747.0,645.6,647.16,645.59,647.01,7747.0
2021-11-11 12:40:00,646.89,647.14,646.77,646.83,6541.0,646.89,647.14,646.77,646.83,6541.0
2021-11-11 12:50:00,646.85,647.38,646.37,647.14,9525.0,646.85,647.38,646.37,647.14,9525.0
2021-11-11 13:00:00,646.76,647.22,646.29,646.92,21179.0,646.76,647.22,646.29,646.92,21179.0
2021-11-11 13:10:00,647.08,647.39,646.93,647.12,5300.0,647.08,647.39,646.93,647.12,5300.0
2021-11-11 13:20:00,647.26,647.62,646.91,647.17,6044.0,647.26,647.62,646.91,647.17,6044.0
2021-11-11 13:30:00,647.26,647.56,647.0,647.23,3886.0,647.26,647.56,647.0,647.23,3886.0
2021-11-11 13:40:00,647.24,647.63,646.89,647.43,7863.0,647.24,647.63,646.89,647.43,7863.0
2021-11-11 13:50:00,647.62,648.23,647.42,647.68,6981.0,647.62,648.23,647.42,647.68,6981.0
2021-11-11 14:00:00,647.79,648.44,647.65,648.19,9430.0,647.79,648.44,647.65,648.19,9430.0
2021-11-11 14:10:00,648.3,648.55,647.69,647.69,9040.0,648.3,648.55,647.69,647.69,9040.0
2021-11-11 14:20:00,647.58,647.96,647.51,647.58,4490.0,647.58,647.96,647.51,647.58,4490.0
2021-11-11 14:30:00,647.86,647.86,647.42,647.49,3033.0,647.86,647.86,647.42,647.49,3033.0
2021-11-11 14:40:00,647.46,647.86,646.9,647.08,3866.0,647.46,647.86,646.9,647.08,3866.0
2021-11-11 14:50:00,646.67,646.67,645.66,645.66,7083.0,646.67,646.67,645.66,645.66,7083.0
2021-11-11 15:00:00,645.57,645.62,644.79,644.9,10509.0,645.57,645.62,644.79,644.9,10509.0
2021-11-11 15:10:00,644.91,644.91,643.71,644.22,13775.0,644.91,644.91,643.71,644.22,13775.0
2021-11-11 15:20:00,644.29,644.73,643.89,644.43,8677.0,644.29,644.73,643.89,644.43,8677.0
2021-11-11 15:30:00,644.48,644.7,643.75,644.14,13343.0,644.48,644.7,643.75,644.14,13343.0
2021-11-11 15:40:00,643.99,644.88,643.88,644.28,22667.0,643.99,644.88,643.88,644.28,22667.0
2021-11-11 15:50:00,644.59,644.59,642.1,643.17,83738.0,644.59,644.59,642.1,643.17,83738.0
2021-11-12 09:30:00,649.12,652.98,648.13,649.05,56333.0,649.12,652.98,648.13,649.05,56333.0
2021-11-12 09:40:00,648.59,649.61,647.16,647.47,11814.0,648.59,649.61,647.16,647.47,11814.0
2021-11-12 09:50:00,647.5,649.03,647.27,647.42,11318.0,647.5,649.03,647.27,647.42,11318.0
2021-11-12 10:00:00,647.4,650.35,647.34,649.85,9614.0,647.4,650.35,647.34,649.85,9614.0
2021-11-12 10:10:00,649.86,650.63,649.52,650.43,24956.0,649.86,650.63,649.52,650.43,24956.0
2021-11-12 10:20:00,650.59,650.72,649.0,649.59,35120.0,650.59,650.72,649.0,649.59,35120.0
2021-11-12 10:30:00,649.19,649.58,648.05,648.62,19851.0,649.19,649.58,648.05,648.62,19851.0
2021-11-12 10:40:00,648.54,650.47,648.37,650.45,11228.0,648.54,650.47,648.37,650.45,11228.0
2021-11-12 10:50:00,650.33,651.77,650.32,651.67,19433.0,650.33,651.77,650.32,651.67,19433.0
2021-11-12 11:00:00,651.85,654.0,651.51,654.0,16093.0,651.85,654.0,651.51,654.0,16093.0
2021-11-12 11:10:00,654.03,655.52,653.29,655.37,14430.0,654.03,655.52,653.29,655.37,14430.0
2021-11-12 11:20:00,655.59,655.76,654.43,655.03,16535.0,655.59,655.76,654.43,655.03,16535.0
2021-11-12 11:30:00,655.42,655.52,654.5,654.75,10554.0,655.42,655.52,654.5,654.75,10554.0
2021-11-12 11:40:00,654.88,655.31,654.04,654.33,6116.0,654.88,655.31,654.04,654.33,6116.0
2021-11-12 11:50:00,654.14,655.37,654.02,654.81,9582.0,654.14,655.37,654.02,654.81,9582.0
2021-11-12 12:00:00,654.87,655.33,654.27,654.74,6849.0,654.87,655.33,654.27,654.74,6849.0
2021-11-12 12:10:00,654.75,655.79,654.65,655.27,8725.0,654.75,655.79,654.65,655.27,8725.0
2021-11-12 12:20:00,655.38,655.42,654.62,654.63,7295.0,655.38,655.42,654.62,654.63,7295.0
2021-11-12 12:30:00,654.62,654.93,654.03,654.43,8078.0,654.62,654.93,654.03,654.43,8078.0
2021-11-12 12:40:00,654.17,654.4,653.66,653.84,5857.0,654.17,654.4,653.66,653.84,5857.0
2021-11-12 12:50:00,653.83,654.15,653.4,653.4,10041.0,653.83,654.15,653.4,653.4,10041.0
2021-11-12 13:00:00,653.44,653.92,653.0,653.78,4255.0,653.44,653.92,653.0,653.78,4255.0
2021-11-12 13:10:00,653.95,654.91,653.95,654.43,4005.0,653.95,654.91,653.95,654.43,4005.0
2021-11-12 13:20:00,654.31,655.1,654.31,654.74,5714.0,654.31,655.1,654.31,654.74,5714.0
2021-11-12 13:30:00,654.78,656.17,654.78,656.17,10200.0,654.78,656.17,654.78,656.17,10200.0
2021-11-12 13:40:00,656.11,656.11,655.51,655.6,5015.0,656.11,656.11,655.51,655.6,5015.0
2021-11-12 13:50:00,655.35,655.97,655.3,655.54,4050.0,655.35,655.97,655.3,655.54,4050.0
2021-11-12 14:00:00,655.49,655.72,655.12,655.38,6013.0,655.49,655.72,655.12,655.38,6013.0
2021-11-12 14:10:00,655.15,655.78,655.15,655.78,4972.0,655.15,655.78,655.15,655.78,4972.0
2021-11-12 14:20:00,655.73,655.73,654.95,655.19,5823.0,655.73,655.73,654.95,655.19,5823.0
2021-11-12 14:30:00,655.27,655.41,654.55,655.21,4425.0,655.27,655.41,654.55,655.21,4425.0
2021-11-12 14:40:00,655.17,655.9,655.1,655.68,6600.0,655.17,655.9,655.1,655.68,6600.0
2021-11-12 14:50:00,655.83,656.02,655.42,655.48,4868.0,655.83,656.02,655.42,655.48,4868.0
2021-11-12 15:00:00,655.65,656.15,655.59,656.06,8364.0,655.65,656.15,655.59,656.06,8364.0
2021-11-12 15:10:00,656.0,656.49,655.99,656.26,7832.0,656.0,656.49,655.99,656.26,7832.0
2021-11-12 15:20:00,656.24,657.18,656.24,657.18,10323.0,656.24,657.18,656.24,657.18,10323.0
2021-11-12 15:30:00,657.13,658.48,657.13,658.09,21503.0,657.13,658.48,657.13,658.09,21503.0
2021-11-12 15:40:00,658.06,658.21,657.09,657.63,20525.0,658.06,658.21,657.09,657.63,20525.0
2021-11-12 15:50:00,657.73,658.41,656.99,657.6,50562.0,657.73,658.41,656.99,657.6,50562.0
2021-11-15 09:30:00,658.97,663.67,657.2,663.13,62239.0,658.97,663.67,657.2,663.13,62239.0
2021-11-15 09:40:00,663.64,663.67,659.77,659.77,20439.0,663.64,663.67,659.77,659.77,20439.0
2021-11-15 09:50:00,659.89,660.75,657.63,659.7,11005.0,659.89,660.75,657.63,659.7,11005.0
2021-11-15 10:00:00,660.05,660.05,658.11,658.84,9943.0,660.05,660.05,658.11,658.84,9943.0
2021-11-15 10:10:00,658.5,659.28,655.79,655.79,13860.0,658.5,659.28,655.79,655.79,13860.0
2021-11-15 10:20:00,655.89,658.38,655.63,658.38,10113.0,655.89,658.38,655.63,658.38,10113.0
2021-11-15 10:30:00,658.59,660.09,658.32,659.53,10117.0,658.59,660.09,658.32,659.53,10117.0
2021-11-15 10:40:00,659.67,659.67,658.5,658.86,8134.0,659.67,659.67,658.5,658.86,8134.0
2021-11-15 10:50:00,658.89,659.02,657.53,658.17,7163.0,658.89,659.02,657.53,658.17,7163.0
2021-11-15 11:00:00,658.1,659.25,658.08,658.44,8557.0,658.1,659.25,658.08,658.44,8557.0
2021-11-15 11:10:00,658.47,659.86,658.16,659.67,7824.0,658.47,659.86,658.16,659.67,7824.0
2021-11-15 11:20:00,659.71,659.88,658.68,659.37,5097.0,659.71,659.88,658.68,659.37,5097.0
2021-11-15 11:30:00,659.56,661.14,659.55,661.07,7067.0,659.56,661.14,659.55,661.07,7067.0
2021-11-15 11:40:00,661.07,661.07,656.65,656.65,8373.0,661.07,661.07,656.65,656.65,8373.0
2021-11-15 11:50:00,656.91,657.44,656.05,657.44,17448.0,656.91,657.44,656.05,657.44,17448.0
2021-11-15 12:00:00,657.47,658.55,657.39,658.22,3510.0,657.47,658.55,657.39,658.22,3510.0
2021-11-15 12:10:00,658.09,658.35,656.72,656.75,7295.0,658.09,658.35,656.72,656.75,7295.0
2021-11-15 12:20:00,656.69,656.71,655.19,655.23,7037.0,656.69,656.71,655.19,655.23,7037.0
2021-11-15 12:30:00,655.45,656.63,655.44,656.5,4603.0,655.45,656.63,655.44,656.5,4603.0
2021-11-15 12:40:00,656.57,657.43,656.54,657.05,5324.0,656.57,657.43,656.54,657.05,5324.0
2021-11-15 12:50:00,657.04,657.39,656.79,657.32,3619.0,657.04,657.39,656.79,657.32,3619.0
2021-11-15 13:00:00,657.32,658.04,657.03,658.04,5002.0,657.32,658.04,657.03,658.04,5002.0
2021-11-15 13:10:00,657.98,658.35,657.59,658.12,4194.0,657.98,658.35,657.59,658.12,4194.0
2021-11-15 13:20:00,658.17,658.17,657.11,657.27,4709.0,658.17,658.17,657.11,657.27,4709.0
2021-11-15 13:30:00,657.07,657.4,656.9,657.04,5087.0,657.07,657.4,656.9,657.04,5087.0
2021-11-15 13:40:00,656.96,657.87,656.73,657.83,3803.0,656.96,657.87,656.73,657.83,3803.0
2021-11-15 13:50:00,657.81,657.94,657.58,657.9,5325.0,657.81,657.94,657.58,657.9,5325.0
2021-11-15 14:00:00,657.65,657.8,656.77,657.09,4545.0,657.65,657.8,656.77,657.09,4545.0
2021-11-15 14:10:00,656.99,657.29,656.66,656.66,3422.0,656.99,657.29,656.66,656.66,3422.0
2021-11-15 14:20:00,656.6,656.84,656.0,656.73,7955.0,656.6,656.84,656.0,656.73,7955.0
2021-11-15 14:30:00,656.63,657.27,656.53,657.03,3468.0,656.63,657.27,656.53,657.03,3468.0
2021-11-15 14:40:00,657.88,658.87,657.61,658.54,6104.0,657.88,658.87,657.61,658.54,6104.0
2021-11-15 14:50:00,658.44,658.9,658.05,658.5,6842.0,658.44,658.9,658.05,658.5,6842.0
2021-11-15 15:00:00,658.46,658.92,657.82,657.84,6031.0,658.46,658.92,657.82,657.84,6031.0
2021-11-15 15:10:00,657.93,659.06,657.86,658.98,5669.0,657.93,659.06,657.86,658.98,5669.0
2021-11-15 15:20:00,659.07,659.16,658.69,658.94,4957.0,659.07,659.16,658.69,658.94,4957.0
2021-11-15 15:30:00,659.15,659.16,658.42,658.84,6443.0,659.15,659.16,658.42,658.84,6443.0
2021-11-15 15:40:00,658.82,659.21,658.41,659.06,12184.0,658.82,659.21,658.41,659.06,12184.0
2021-11-15 15:50:00,658.99,660.03,658.65,660.03,43991.0,658.99,660.03,658.65,660.03,43991.0
2021-11-16 09:30:00,659.14,665.5,658.99,664.19,40056.0,659.14,665.5,658.99,664.19,40056.0
2021-11-16 09:40:00,664.29,664.71,662.47,662.79,14070.0,664.29,664.71,662.47,662.79,14070.0
2021-11-16 09:50:00,662.95,664.21,661.06,664.21,13259.0,662.95,664.21,661.06,664.21,13259.0
2021-11-16 10:00:00,664.31,665.82,663.56,665.43,11373.0,664.31,665.82,663.56,665.43,11373.0
2021-11-16 10:10:00,665.09,665.6,664.56,665.1,8793.0,665.09,665.6,664.56,665.1,8793.0
2021-11-16 10:20:00,665.08,665.16,663.49,663.49,6564.0,665.08,665.16,663.49,663.49,6564.0
2021-11-16 10:30:00,663.31,665.77,663.25,665.77,9939.0,663.31,665.77,663.25,665.77,9939.0
2021-11-16 10:40:00,665.81,666.65,665.2,665.81,6016.0,665.81,666.65,665.2,665.81,6016.0
2021-11-16 10:50:00,666.06,666.87,666.06,666.77,5207.0,666.06,666.87,666.06,666.77,5207.0
2021-11-16 11:00:00,666.94,667.68,666.83,667.43,65532.0,666.94,667.68,666.83,667.43,65532.0
2021-11-16 11:10:00,667.92,670.84,667.66,670.45,25291.0,667.92,670.84,667.66,670.45,25291.0
2021-11-16 11:20:00,670.8,670.8,669.44,670.26,11540.0,670.8,670.8,669.44,670.26,11540.0
2021-11-16 11:30:00,670.23,670.58,669.68,669.98,8784.0,670.23,670.58,669.68,669.98,8784.0
2021-11-16 11:40:00,670.2,670.36,669.21,669.53,6358.0,670.2,670.36,669.21,669.53,6358.0
2021-11-16 11:50:00,669.67,669.81,669.0,669.01,7867.0,669.67,669.81,669.0,669.01,7867.0
2021-11-16 12:00:00,668.99,670.14,668.85,669.58,7788.0,668.99,670.14,668.85,669.58,7788.0
2021-11-16 12:10:00,669.73,671.14,669.73,671.13,4890.0,669.73,671.14,669.73,671.13,4890.0
2021-11-16 12:20:00,670.99,671.6,670.71,671.14,5710.0,670.99,671.6,670.71,671.14,5710.0
2021-11-16 12:30:00,670.88,671.17,670.42,670.62,5324.0,670.88,671.17,670.42,670.62,5324.0
2021-11-16 12:40:00,670.52,671.44,670.43,671.17,8653.0,670.52,671.44,670.43,671.17,8653.0
2021-11-16 12:50:00,670.98,671.47,670.86,671.47,4451.0,670.98,671.47,670.86,671.47,4451.0
2021-11-16 13:00:00,671.57,671.8,671.39,671.6,7540.0,671.57,671.8,671.39,671.6,7540.0
2021-11-16 13:10:00,671.68,671.79,670.74,670.75,5814.0,671.68,671.79,670.74,670.75,5814.0
2021-11-16 13:20:00,670.7,671.48,670.7,671.04,4096.0,670.7,671.48,670.7,671.04,4096.0
2021-11-16 13:30:00,670.93,672.2,670.92,672.1,4885.0,670.93,672.2,670.92,672.1,4885.0
2021-11-16 13:40:00,672.08,672.93,671.71,672.46,11521.0,672.08,672.93,671.71,672.46,11521.0
2021-11-16 13:50:00,672.55,672.59,672.1,672.24,4583.0,672.55,672.59,672.1,672.24,4583.0
2021-11-16 14:00:00,672.39,673.55,672.34,673.32,12597.0,672.39,673.55,672.34,673.32,12597.0
2021-11-16 14:10:00,673.37,673.75,672.02,672.12,8868.0,673.37,673.75,672.02,672.12,8868.0
2021-11-16 14:20:00,672.21,672.21,671.34,671.85,6560.0,672.21,672.21,671.34,671.85,6560.0
2021-11-16 14:30:00,671.97,672.25,671.58,671.89,15669.0,671.97,672.25,671.58,671.89,15669.0
2021-11-16 14:40:00,671.88,672.45,671.81,672.32,5176.0,671.88,672.45,671.81,672.32,5176.0
2021-11-16 14:50:00,672.37,672.84,672.02,672.02,5832.0,672.37,672.84,672.02,672.02,5832.0
2021-11-16 15:00:00,671.74,672.12,671.35,671.64,7056.0,671.74,672.12,671.35,671.64,7056.0
2021-11-16 15:10:00,671.75,671.79,671.14,671.26,7468.0,671.75,671.79,671.14,671.26,7468.0
2021-11-16 15:20:00,671.1,671.79,671.1,671.39,7296.0,671.1,671.79,671.1,671.39,7296.0
2021-11-16 15:30:00,671.3,672.35,671.17,671.22,12991.0,671.3,672.35,671.17,671.22,12991.0
2021-11-16 15:40:00,671.29,672.45,671.22,672.0,20149.0,671.29,672.45,671.22,672.0,20149.0
2021-11-16 15:50:00,672.31,673.0,670.54,670.79,66554.0,672.31,673.0,670.54,670.79,66554.0
2021-11-17 09:30:00,672.27,672.48,666.76,667.53,60828.0,672.27,672.48,666.76,667.53,60828.0
2021-11-17 09:40:00,667.35,668.81,665.04,665.47,28811.0,667.35,668.81,665.04,665.47,28811.0
2021-11-17 09:50:00,665.13,665.91,662.84,665.0,13662.0,665.13,665.91,662.84,665.0,13662.0
2021-11-17 10:00:00,665.21,667.31,665.2,666.24,8923.0,665.21,667.31,665.2,666.24,8923.0
2021-11-17 10:10:00,666.52,667.9,666.1,667.17,11756.0,666.52,667.9,666.1,667.17,11756.0
2021-11-17 10:20:00,667.09,667.59,666.02,667.34,11795.0,667.09,667.59,666.02,667.34,11795.0
2021-11-17 10:30:00,667.05,668.63,666.82,668.53,11989.0,667.05,668.63,666.82,668.53,11989.0
2021-11-17 10:40:00,668.86,669.9,667.86,668.14,13294.0,668.86,669.9,667.86,668.14,13294.0
2021-11-17 10:50:00,668.27,668.28,666.54,667.85,11512.0,668.27,668.28,666.54,667.85,11512.0
2021-11-17 11:00:00,667.85,669.01,667.21,668.37,6339.0,667.85,669.01,667.21,668.37,6339.0
2021-11-17 11:10:00,668.37,669.84,668.36,669.69,8877.0,668.37,669.84,668.36,669.69,8877.0
2021-11-17 11:20:00,669.68,670.31,668.27,669.25,11038.0,669.68,670.31,668.27,669.25,11038.0
2021-11-17 11:30:00,669.31,670.35,668.86,670.35,14098.0,669.31,670.35,668.86,670.35,14098.0
2021-11-17 11:40:00,670.42,671.05,670.23,670.88,11180.0,670.42,671.05,670.23,670.88,11180.0
2021-11-17 11:50:00,670.79,671.9,670.53,671.9,10874.0,670.79,671.9,670.53,671.9,10874.0
2021-11-17 12:00:00,671.8,671.89,670.71,671.22,15353.0,671.8,671.89,670.71,671.22,15353.0
2021-11-17 12:10:00,671.13,672.66,671.12,672.66,9795.0,671.13,672.66,671.12,672.66,9795.0
2021-11-17 12:20:00,672.02,672.74,670.64,670.64,8957.0,672.02,672.74,670.64,670.64,8957.0
2021-11-17 12:30:00,670.5,671.24,669.49,671.24,9169.0,670.5,671.24,669.49,671.24,9169.0
2021-11-17 12:40:00,671.04,671.19,669.91,670.68,4316.0,671.04,671.19,669.91,670.68,4316.0
2021-11-17 12:50:00,670.54,670.82,669.54,670.1,4040.0,670.54,670.82,669.54,670.1,4040.0
2021-11-17 13:00:00,670.04,671.92,670.03,671.29,6531.0,670.04,671.92,670.03,671.29,6531.0
2021-11-17 13:10:00,671.32,671.32,670.51,671.27,5819.0,671.32,671.32,670.51,671.27,5819.0
2021-11-17 13:20:00,671.19,671.46,670.65,670.65,6653.0,671.19,671.46,670.65,670.65,6653.0
2021-11-17 13:30:00,670.82,670.84,670.08,670.48,3413.0,670.82,670.84,670.08,670.48,3413.0
2021-11-17 13:40:00,670.48,671.52,670.39,670.9,7931.0,670.48,671.52,670.39,670.9,7931.0
2021-11-17 13:50:00,671.01,671.5,671.01,671.25,4705.0,671.01,671.5,671.01,671.25,4705.0
2021-11-17 14:00:00,671.25,671.25,670.67,670.75,4284.0,671.25,671.25,670.67,670.75,4284.0
2021-11-17 14:10:00,670.8,671.09,669.72,670.1,7669.0,670.8,671.09,669.72,670.1,7669.0
2021-11-17 14:20:00,669.68,669.8,668.91,669.45,9690.0,669.68,669.8,668.91,669.45,9690.0
2021-11-17 14:30:00,669.28,669.41,668.77,668.98,4332.0,669.28,669.41,668.77,668.98,4332.0
2021-11-17 14:40:00,668.96,669.79,668.96,669.79,3617.0,668.96,669.79,668.96,669.79,3617.0
2021-11-17 14:50:00,669.57,670.49,669.48,670.49,4804.0,669.57,670.49,669.48,670.49,4804.0
2021-11-17 15:00:00,670.46,670.49,669.53,669.7,7295.0,670.46,670.49,669.53,669.7,7295.0
2021-11-17 15:10:00,669.82,670.65,669.79,670.05,8929.0,669.82,670.65,669.79,670.05,8929.0
2021-11-17 15:20:00,670.25,670.82,670.2,670.61,6427.0,670.25,670.82,670.2,670.61,6427.0
2021-11-17 15:30:00,670.61,671.3,670.27,671.24,9809.0,670.61,671.3,670.27,671.24,9809.0
2021-11-17 15:40:00,671.2,671.79,670.69,671.43,17282.0,671.2,671.79,670.69,671.43,17282.0
2021-11-17 15:50:00,670.9,671.42,670.33,670.69,56017.0,670.9,671.42,670.33,670.69,56017.0
2021-11-18 09:30:00,669.1,672.0,665.31,666.58,64295.0,669.1,672.0,665.31,666.58,64295.0
2021-11-18 09:40:00,666.83,670.28,665.08,670.04,25189.0,666.83,670.28,665.08,670.04,25189.0
2021-11-18 09:50:00,670.0,670.65,668.54,669.86,28543.0,670.0,670.65,668.54,669.86,28543.0
2021-11-18 10:00:00,670.04,672.78,669.87,671.62,17420.0,670.04,672.78,669.87,671.62,17420.0
2021-11-18 10:10:00,671.7,671.7,667.07,668.87,15706.0,671.7,671.7,667.07,668.87,15706.0
2021-11-18 10:20:00,668.4,669.16,667.23,668.1,8580.0,668.4,669.16,667.23,668.1,8580.0
2021-11-18 10:30:00,668.0,669.4,667.89,669.02,9748.0,668.0,669.4,667.89,669.02,9748.0
2021-11-18 10:40:00,669.02,669.2,667.38,668.33,7035.0,669.02,669.2,667.38,668.33,7035.0
2021-11-18 10:50:00,668.17,668.33,667.07,667.66,12782.0,668.17,668.33,667.07,667.66,12782.0
2021-11-18 11:00:00,667.66,668.09,666.85,667.28,10088.0,667.66,668.09,666.85,667.28,10088.0
2021-11-18 11:10:00,667.21,669.22,667.17,669.06,16328.0,667.21,669.22,667.17,669.06,16328.0
2021-11-18 11:20:00,669.29,669.74,669.05,669.37,6597.0,669.29,669.74,669.05,669.37,6597.0
2021-11-18 11:30:00,669.51,673.49,669.4,673.41,17730.0,669.51,673.49,669.4,673.41,17730.0
2021-11-18 11:40:00,673.5,675.65,673.37,675.09,24813.0,673.5,675.65,673.37,675.09,24813.0
2021-11-18 11:50:00,674.78,676.55,674.78,675.12,14397.0,674.78,676.55,674.78,675.12,14397.0
2021-11-18 12:00:00,675.25,675.7,674.4,674.54,7733.0,675.25,675.7,674.4,674.54,7733.0
2021-11-18 12:10:00,674.51,676.34,674.51,675.94,12540.0,674.51,676.34,674.51,675.94,12540.0
2021-11-18 12:20:00,675.83,676.48,675.15,675.56,8858.0,675.83,676.48,675.15,675.56,8858.0
2021-11-18 12:30:00,675.42,676.0,675.1,675.48,7994.0,675.42,676.0,675.1,675.48,7994.0
2021-11-18 12:40:00,675.51,675.51,673.0,673.2,12672.0,675.51,675.51,673.0,673.2,12672.0
2021-11-18 12:50:00,673.17,673.79,672.39,672.39,4768.0,673.17,673.79,672.39,672.39,4768.0
2021-11-18 13:00:00,672.25,674.93,672.24,674.42,7106.0,672.25,674.93,672.24,674.42,7106.0
2021-11-18 13:10:00,674.64,675.23,673.76,673.92,19399.0,674.64,675.23,673.76,673.92,19399.0
2021-11-18 13:20:00,673.99,674.0,673.07,673.13,4911.0,673.99,674.0,673.07,673.13,4911.0
2021-11-18 13:30:00,673.11,674.49,672.95,673.83,6844.0,673.11,674.49,672.95,673.83,6844.0
2021-11-18 13:40:00,673.75,673.75,672.88,672.99,5592.0,673.75,673.75,672.88,672.99,5592.0
2021-11-18 13:50:00,672.77,672.77,671.27,671.35,13117.0,672.77,672.77,671.27,671.35,13117.0
2021-11-18 14:00:00,671.32,671.69,670.65,671.0,23479.0,671.32,671.69,670.65,671.0,23479.0
2021-11-18 14:10:00,671.01,671.01,669.42,669.43,7502.0,671.01,671.01,669.42,669.43,7502.0
2021-11-18 14:20:00,669.44,669.63,668.73,669.39,8276.0,669.44,669.63,668.73,669.39,8276.0
2021-11-18 14:30:00,669.63,669.64,668.75,669.47,7954.0,669.63,669.64,668.75,669.47,7954.0
2021-11-18 14:40:00,669.4,670.13,669.4,670.13,19801.0,669.4,670.13,669.4,670.13,19801.0
2021-11-18 14:50:00,669.96,671.11,669.93,670.28,19943.0,669.96,671.11,669.93,670.28,19943.0
2021-11-18 15:00:00,670.42,670.42,669.62,670.18,5646.0,670.42,670.42,669.62,670.18,5646.0
2021-11-18 15:10:00,670.3,670.5,669.52,669.93,4411.0,670.3,670.5,669.52,669.93,4411.0
2021-11-18 15:20:00,670.08,670.48,669.8,670.24,9209.0,670.08,670.48,669.8,670.24,9209.0
2021-11-18 15:30:00,670.5,670.76,669.72,670.06,21453.0,670.5,670.76,669.72,670.06,21453.0
2021-11-18 15:40:00,669.97,671.41,669.93,670.93,26868.0,669.97,671.41,669.93,670.93,26868.0
2021-11-18 15:50:00,670.94,671.61,669.92,670.95,82974.0,670.94,671.61,669.92,670.95,82974.0
2021-11-19 09:30:00,680.76,690.04,678.91,689.13,253068.0,680.76,690.04,678.91,689.13,253068.0
2021-11-19 09:40:00,688.66,691.99,688.2,691.88,78092.0,688.66,691.99,688.2,691.88,78092.0
2021-11-19 09:50:00,691.79,696.85,691.22,696.58,51752.0,691.79,696.85,691.22,696.58,51752.0
2021-11-19 10:00:00,696.65,697.59,694.45,696.11,71142.0,696.65,697.59,694.45,696.11,71142.0
2021-11-19 10:10:00,696.27,699.19,696.11,698.94,52492.0,696.27,699.19,696.11,698.94,52492.0
2021-11-19 10:20:00,699.03,699.5,696.28,696.94,67733.0,699.03,699.5,696.28,696.94,67733.0
2021-11-19 10:30:00,696.8,698.24,695.94,697.21,40472.0,696.8,698.24,695.94,697.21,40472.0
2021-11-19 10:40:00,696.92,698.27,696.74,697.59,29902.0,696.92,698.27,696.74,697.59,29902.0
2021-11-19 10:50:00,697.43,698.13,694.33,694.88,29033.0,697.43,698.13,694.33,694.88,29033.0
2021-11-19 11:00:00,694.71,695.5,693.73,694.42,21373.0,694.71,695.5,693.73,694.42,21373.0
2021-11-19 11:10:00,694.29,696.24,694.0,695.62,17124.0,694.29,696.24,694.0,695.62,17124.0
2021-11-19 11:20:00,695.72,698.13,695.47,698.05,21331.0,695.72,698.13,695.47,698.05,21331.0
2021-11-19 11:30:00,697.9,698.49,696.95,697.92,41534.0,697.9,698.49,696.95,697.92,41534.0
2021-11-19 11:40:00,697.54,698.07,696.66,696.67,14067.0,697.54,698.07,696.66,696.67,14067.0
2021-11-19 11:50:00,696.68,696.82,694.75,696.24,21131.0,696.68,696.82,694.75,696.24,21131.0
2021-11-19 12:00:00,696.15,696.4,695.51,695.51,17646.0,696.15,696.4,695.51,695.51,17646.0
2021-11-19 12:10:00,695.79,697.26,694.58,694.81,22114.0,695.79,697.26,694.58,694.81,22114.0
2021-11-19 12:20:00,694.54,695.31,694.32,695.24,11376.0,694.54,695.31,694.32,695.24,11376.0
2021-11-19 12:30:00,695.23,696.88,695.16,695.9,10437.0,695.23,696.88,695.16,695.9,10437.0
2021-11-19 12:40:00,695.75,695.75,694.0,694.26,17742.0,695.75,695.75,694.0,694.26,17742.0
2021-11-19 12:50:00,694.33,694.73,694.06,694.48,12405.0,694.33,694.73,694.06,694.48,12405.0
2021-11-19 13:00:00,694.04,695.53,693.89,694.68,14410.0,694.04,695.53,693.89,694.68,14410.0
2021-11-19 13:10:00,694.54,695.37,694.1,694.59,9163.0,694.54,695.37,694.1,694.59,9163.0
2021-11-19 13:20:00,694.43,694.8,693.64,693.64,15169.0,694.43,694.8,693.64,693.64,15169.0
2021-11-19 13:30:00,693.77,694.19,691.15,691.36,25774.0,693.77,694.19,691.15,691.36,25774.0
2021-11-19 13:40:00,691.33,691.54,690.51,691.49,36575.0,691.33,691.54,690.51,691.49,36575.0
2021-11-19 13:50:00,691.35,692.77,691.35,692.76,16954.0,691.35,692.77,691.35,692.76,16954.0
2021-11-19 14:00:00,692.61,692.69,691.24,691.24,17789.0,692.61,692.69,691.24,691.24,17789.0
2021-11-19 14:10:00,691.53,691.79,690.39,690.54,15028.0,691.53,691.79,690.39,690.54,15028.0
2021-11-19 14:20:00,690.6,690.76,688.53,688.9,24133.0,690.6,690.76,688.53,688.9,24133.0
2021-11-19 14:30:00,688.91,690.53,688.69,690.33,15632.0,688.91,690.53,688.69,690.33,15632.0
2021-11-19 14:40:00,690.32,691.0,690.13,690.35,10156.0,690.32,691.0,690.13,690.35,10156.0
2021-11-19 14:50:00,690.33,691.38,690.28,690.72,10845.0,690.33,691.38,690.28,690.72,10845.0
2021-11-19 15:00:00,690.72,691.12,690.48,690.87,10326.0,690.72,691.12,690.48,690.87,10326.0
2021-11-19 15:10:00,690.69,690.89,690.31,690.74,12731.0,690.69,690.89,690.31,690.74,12731.0
2021-11-19 15:20:00,690.96,691.46,690.76,691.24,20221.0,690.96,691.46,690.76,691.24,20221.0
2021-11-19 15:30:00,691.15,691.35,690.26,690.58,18744.0,691.15,691.35,690.26,690.58,18744.0
2021-11-19 15:40:00,690.56,690.59,689.09,689.57,47590.0,690.56,690.59,689.09,689.57,47590.0
2021-11-19 15:50:00,689.65,689.69,687.92,688.36,134778.0,689.65,689.69,687.92,688.36,134778.0
2021-11-22 09:30:00,696.21,699.54,693.65,696.37,122148.0,696.21,699.54,693.65,696.37,122148.0
2021-11-22 09:40:00,696.79,696.79,691.5,692.06,29318.0,696.79,696.79,691.5,692.06,29318.0
2021-11-22 09:50:00,692.15,694.88,691.57,693.3,28692.0,692.15,694.88,691.57,693.3,28692.0
2021-11-22 10:00:00,693.31,696.14,691.79,695.19,40142.0,693.31,696.14,691.79,695.19,40142.0
2021-11-22 10:10:00,695.63,695.94,692.5,695.07,26966.0,695.63,695.94,692.5,695.07,26966.0
2021-11-22 10:20:00,695.04,697.46,694.84,697.12,19051.0,695.04,697.46,694.84,697.12,19051.0
2021-11-22 10:30:00,697.08,697.23,695.49,696.16,18734.0,697.08,697.23,695.49,696.16,18734.0
2021-11-22 10:40:00,695.88,696.43,694.91,695.63,9788.0,695.88,696.43,694.91,695.63,9788.0
2021-11-22 10:50:00,695.54,695.74,688.81,690.18,41162.0,695.54,695.74,688.81,690.18,41162.0
2021-11-22 11:00:00,690.1,690.63,683.5,683.5,40324.0,690.1,690.63,683.5,683.5,40324.0
2021-11-22 11:10:00,683.46,683.93,679.61,680.8,30989.0,683.46,683.93,679.61,680.8,30989.0
2021-11-22 11:20:00,680.5,681.74,679.35,680.0,23520.0,680.5,681.74,679.35,680.0,23520.0
2021-11-22 11:30:00,679.71,681.49,679.58,681.23,23107.0,679.71,681.49,679.58,681.23,23107.0
2021-11-22 11:40:00,681.2,681.25,678.73,679.94,25241.0,681.2,681.25,678.73,679.94,25241.0
2021-11-22 11:50:00,679.8,680.29,676.9,678.48,26911.0,679.8,680.29,676.9,678.48,26911.0
2021-11-22 12:00:00,678.06,679.65,675.99,675.99,21291.0,678.06,679.65,675.99,675.99,21291.0
2021-11-22 12:10:00,676.27,679.23,676.27,677.86,16296.0,676.27,679.23,676.27,677.86,16296.0
2021-11-22 12:20:00,677.86,679.14,677.2,677.99,7835.0,677.86,679.14,677.2,677.99,7835.0
2021-11-22 12:30:00,678.2,680.22,678.2,679.81,11787.0,678.2,680.22,678.2,679.81,11787.0
2021-11-22 12:40:00,679.94,680.91,679.66,680.48,12014.0,679.94,680.91,679.66,680.48,12014.0
2021-11-22 12:50:00,680.12,680.57,677.95,678.93,9223.0,680.12,680.57,677.95,678.93,9223.0
2021-11-22 13:00:00,678.56,678.56,676.88,677.37,10037.0,678.56,678.56,676.88,677.37,10037.0
2021-11-22 13:10:00,677.32,678.41,677.17,678.41,9160.0,677.32,678.41,677.17,678.41,9160.0
2021-11-22 13:20:00,678.37,679.03,678.06,678.35,9058.0,678.37,679.03,678.06,678.35,9058.0
2021-11-22 13:30:00,678.2,678.3,677.13,677.28,9859.0,678.2,678.3,677.13,677.28,9859.0
2021-11-22 13:40:00,677.09,679.15,676.83,678.88,8833.0,677.09,679.15,676.83,678.88,8833.0
2021-11-22 13:50:00,678.77,679.57,677.69,677.94,12060.0,678.77,679.57,677.69,677.94,12060.0
2021-11-22 14:00:00,677.85,680.01,677.62,679.61,10628.0,677.85,680.01,677.62,679.61,10628.0
2021-11-22 14:10:00,679.49,680.8,679.36,680.63,10743.0,679.49,680.8,679.36,680.63,10743.0
2021-11-22 14:20:00,680.88,681.58,680.44,680.76,11628.0,680.88,681.58,680.44,680.76,11628.0
2021-11-22 14:30:00,680.54,681.21,680.44,681.0,13921.0,680.54,681.21,680.44,681.0,13921.0
2021-11-22 14:40:00,681.0,682.61,680.48,682.5,10779.0,681.0,682.61,680.48,682.5,10779.0
2021-11-22 14:50:00,682.46,683.12,681.98,682.13,7442.0,682.46,683.12,681.98,682.13,7442.0
2021-11-22 15:00:00,682.12,683.36,682.08,682.92,11121.0,682.12,683.36,682.08,682.92,11121.0
2021-11-22 15:10:00,683.11,683.16,681.98,682.12,12027.0,683.11,683.16,681.98,682.12,12027.0
2021-11-22 15:20:00,682.28,682.96,681.36,681.97,13607.0,682.28,682.96,681.36,681.97,13607.0
2021-11-22 15:30:00,681.96,682.36,679.27,679.27,20038.0,681.96,682.36,679.27,679.27,20038.0
2021-11-22 15:40:00,679.32,679.75,677.25,677.6,45969.0,679.32,679.75,677.25,677.6,45969.0
2021-11-22 15:50:00,677.4,677.4,672.66,673.72,137044.0,677.4,677.4,672.66,673.72,137044.0
2021-11-23 09:30:00,663.93,664.62,657.1,661.86,109701.0,663.93,664.62,657.1,661.86,109701.0
2021-11-23 09:40:00,661.5,661.5,656.5,661.35,79857.0,661.5,661.5,656.5,661.35,79857.0
2021-11-23 09:50:00,661.35,667.15,661.01,666.68,38693.0,661.35,667.15,661.01,666.68,38693.0
2021-11-23 10:00:00,666.7,667.57,659.91,660.9,33084.0,666.7,667.57,659.91,660.9,33084.0
2021-11-23 10:10:00,660.53,660.71,652.65,653.17,40970.0,660.53,660.71,652.65,653.17,40970.0
2021-11-23 10:20:00,653.51,656.49,653.14,653.68,28227.0,653.51,656.49,653.14,653.68,28227.0
2021-11-23 10:30:00,653.59,654.53,651.66,654.49,27063.0,653.59,654.53,651.66,654.49,27063.0
2021-11-23 10:40:00,654.47,654.84,651.9,652.94,20239.0,654.47,654.84,651.9,652.94,20239.0
2021-11-23 10:50:00,652.94,653.68,651.23,652.24,19444.0,652.94,653.68,651.23,652.24,19444.0
2021-11-23 11:00:00,652.32,652.84,648.61,652.16,61121.0,652.32,652.84,648.61,652.16,61121.0
2021-11-23 11:10:00,652.21,654.15,652.0,653.77,24115.0,652.21,654.15,652.0,653.77,24115.0
2021-11-23 11:20:00,653.86,656.2,652.21,655.35,25275.0,653.86,656.2,652.21,655.35,25275.0
2021-11-23 11:30:00,655.5,655.52,651.33,653.02,19120.0,655.5,655.52,651.33,653.02,19120.0
2021-11-23 11:40:00,653.21,653.86,651.49,652.77,20150.0,653.21,653.86,651.49,652.77,20150.0
2021-11-23 11:50:00,653.01,653.63,651.07,651.53,16061.0,653.01,653.63,651.07,651.53,16061.0
2021-11-23 12:00:00,652.08,652.5,650.0,650.42,12073.0,652.08,652.5,650.0,650.42,12073.0
2021-11-23 12:10:00,650.6,651.52,650.0,651.03,8668.0,650.6,651.52,650.0,651.03,8668.0
2021-11-23 12:20:00,651.13,654.02,650.67,653.55,14631.0,651.13,654.02,650.67,653.55,14631.0
2021-11-23 12:30:00,653.7,654.83,653.11,653.11,20270.0,653.7,654.83,653.11,653.11,20270.0
2021-11-23 12:40:00,653.23,653.35,650.88,651.84,15245.0,653.23,653.35,650.88,651.84,15245.0
2021-11-23 12:50:00,651.91,652.54,649.64,650.55,14365.0,651.91,652.54,649.64,650.55,14365.0
2021-11-23 13:00:00,650.33,651.32,649.83,651.07,12798.0,650.33,651.32,649.83,651.07,12798.0
2021-11-23 13:10:00,651.05,652.88,650.91,651.4,9472.0,651.05,652.88,650.91,651.4,9472.0
2021-11-23 13:20:00,651.52,653.29,651.52,652.74,10952.0,651.52,653.29,651.52,652.74,10952.0
2021-11-23 13:30:00,652.71,652.76,650.62,651.36,12530.0,652.71,652.76,650.62,651.36,12530.0
2021-11-23 13:40:00,651.2,654.81,651.2,654.42,7631.0,651.2,654.81,651.2,654.42,7631.0
2021-11-23 13:50:00,654.72,656.85,654.41,655.93,14695.0,654.72,656.85,654.41,655.93,14695.0
2021-11-23 14:00:00,656.12,656.71,654.61,655.07,7287.0,656.12,656.71,654.61,655.07,7287.0
2021-11-23 14:10:00,654.88,655.17,653.18,653.31,9503.0,654.88,655.17,653.18,653.31,9503.0
2021-11-23 14:20:00,653.06,655.19,653.06,654.68,8890.0,653.06,655.19,653.06,654.68,8890.0
2021-11-23 14:30:00,654.62,656.7,654.33,656.51,15255.0,654.62,656.7,654.33,656.51,15255.0
2021-11-23 14:40:00,656.74,658.51,656.2,658.51,15509.0,656.74,658.51,656.2,658.51,15509.0
2021-11-23 14:50:00,658.39,660.49,657.88,659.59,22427.0,658.39,660.49,657.88,659.59,22427.0
2021-11-23 15:00:00,659.42,661.12,658.89,661.0,12576.0,659.42,661.12,658.89,661.0,12576.0
2021-11-23 15:10:00,661.28,662.2,660.64,661.8,17884.0,661.28,662.2,660.64,661.8,17884.0
2021-11-23 15:20:00,661.94,662.11,660.47,660.47,13759.0,661.94,662.11,660.47,660.47,13759.0
2021-11-23 15:30:00,660.54,662.43,660.54,662.07,18090.0,660.54,662.43,660.54,662.07,18090.0
2021-11-23 15:40:00,662.07,663.36,661.88,662.98,46944.0,662.07,663.36,661.88,662.98,46944.0
2021-11-23 15:50:00,663.12,665.9,663.05,665.77,140862.0,663.12,665.9,663.05,665.77,140862.0
2021-11-24 09:30:00,655.83,657.69,649.01,650.95,118182.0,655.83,657.69,649.01,650.95,118182.0
2021-11-24 09:40:00,650.77,651.66,648.14,649.03,48806.0,650.77,651.66,648.14,649.03,48806.0
2021-11-24 09:50:00,649.01,652.6,648.65,652.6,32099.0,649.01,652.6,648.65,652.6,32099.0
2021-11-24 10:00:00,652.32,653.95,649.53,649.53,46566.0,652.32,653.95,649.53,649.53,46566.0
2021-11-24 10:10:00,649.97,650.78,647.14,648.08,31795.0,649.97,650.78,647.14,648.08,31795.0
2021-11-24 10:20:00,648.21,653.29,647.48,652.97,25523.0,648.21,653.29,647.48,652.97,25523.0
2021-11-24 10:30:00,652.98,653.82,651.44,653.46,27622.0,652.98,653.82,651.44,653.46,27622.0
2021-11-24 10:40:00,653.57,653.84,650.17,651.3,23090.0,653.57,653.84,650.17,651.3,23090.0
2021-11-24 10:50:00,651.49,652.73,650.5,651.76,17173.0,651.49,652.73,650.5,651.76,17173.0
2021-11-24 11:00:00,651.6,651.86,650.0,651.21,16074.0,651.6,651.86,650.0,651.21,16074.0
2021-11-24 11:10:00,651.35,654.13,651.22,653.61,13342.0,651.35,654.13,651.22,653.61,13342.0
2021-11-24 11:20:00,653.32,656.17,653.32,654.75,13045.0,653.32,656.17,653.32,654.75,13045.0
2021-11-24 11:30:00,654.89,656.96,654.89,655.58,31072.0,654.89,656.96,654.89,655.58,31072.0
2021-11-24 11:40:00,655.48,659.54,655.48,659.33,10915.0,655.48,659.54,655.48,659.33,10915.0
2021-11-24 11:50:00,659.48,659.6,657.84,658.19,15690.0,659.48,659.6,657.84,658.19,15690.0
2021-11-24 12:00:00,658.35,661.72,658.17,661.33,24700.0,658.35,661.72,658.17,661.33,24700.0
2021-11-24 12:10:00,661.3,662.75,660.24,660.38,31293.0,661.3,662.75,660.24,660.38,31293.0
2021-11-24 12:20:00,660.59,660.59,658.82,659.4,12095.0,660.59,660.59,658.82,659.4,12095.0
2021-11-24 12:30:00,659.15,660.54,658.61,660.54,5555.0,659.15,660.54,658.61,660.54,5555.0
2021-11-24 12:40:00,660.7,660.8,658.71,660.41,16061.0,660.7,660.8,658.71,660.41,16061.0
2021-11-24 12:50:00,660.83,662.14,660.28,662.07,10778.0,660.83,662.14,660.28,662.07,10778.0
2021-11-24 13:00:00,662.16,663.34,661.93,662.9,16769.0,662.16,663.34,661.93,662.9,16769.0
2021-11-24 13:10:00,662.9,663.56,662.77,663.45,8904.0,662.9,663.56,662.77,663.45,8904.0
2021-11-24 13:20:00,663.3,664.49,663.3,664.4,28532.0,663.3,664.49,663.3,664.4,28532.0
2021-11-24 13:30:00,664.55,664.84,664.0,664.82,17733.0,664.55,664.84,664.0,664.82,17733.0
2021-11-24 13:40:00,664.72,665.02,664.31,664.6,10638.0,664.72,665.02,664.31,664.6,10638.0
2021-11-24 13:50:00,664.46,664.81,663.82,664.0,18361.0,664.46,664.81,663.82,664.0,18361.0
2021-11-24 14:00:00,664.0,665.26,663.06,663.06,19780.0,664.0,665.26,663.06,663.06,19780.0
2021-11-24 14:10:00,663.3,664.71,662.44,664.44,22994.0,663.3,664.71,662.44,664.44,22994.0
2021-11-24 14:20:00,664.65,665.58,663.29,663.93,21683.0,664.65,665.58,663.29,663.93,21683.0
2021-11-24 14:30:00,663.5,664.12,663.44,663.79,6744.0,663.5,664.12,663.44,663.79,6744.0
2021-11-24 14:40:00,663.65,665.54,663.41,664.94,9882.0,663.65,665.54,663.41,664.94,9882.0
2021-11-24 14:50:00,665.01,666.07,665.01,665.78,7852.0,665.01,666.07,665.01,665.78,7852.0
2021-11-24 15:00:00,665.81,666.52,665.36,666.52,8806.0,665.81,666.52,665.36,666.52,8806.0
2021-11-24 15:10:00,666.52,667.44,666.34,667.4,12073.0,666.52,667.44,666.34,667.4,12073.0
2021-11-24 15:20:00,667.46,668.08,667.32,667.55,14792.0,667.46,668.08,667.32,667.55,14792.0
2021-11-24 15:30:00,667.47,668.75,666.52,668.26,19986.0,667.47,668.75,666.52,668.26,19986.0
2021-11-24 15:40:00,668.17,668.17,666.83,667.94,35343.0,668.17,668.17,666.83,667.94,35343.0
2021-11-24 15:50:00,667.97,668.87,667.81,668.33,71262.0,667.97,668.87,667.81,668.33,71262.0
2021-11-26 09:30:00,672.08,681.0,670.25,679.42,120576.0,672.08,681.0,670.25,679.42,120576.0
2021-11-26 09:40:00,679.35,682.0,677.57,679.33,48562.0,679.35,682.0,677.57,679.33,48562.0
2021-11-26 09:50:00,679.43,684.0,678.75,682.62,44162.0,679.43,684.0,678.75,682.62,44162.0
2021-11-26 10:00:00,682.16,682.24,678.25,680.72,37140.0,682.16,682.24,678.25,680.72,37140.0
2021-11-26 10:10:00,680.43,680.69,677.76,679.34,23632.0,680.43,680.69,677.76,679.34,23632.0
2021-11-26 10:20:00,678.98,681.96,678.96,681.24,36647.0,678.98,681.96,678.96,681.24,36647.0
2021-11-26 10:30:00,681.24,682.0,679.14,679.14,31141.0,681.24,682.0,679.14,679.14,31141.0
2021-11-26 10:40:00,678.65,678.67,670.83,671.73,43533.0,678.65,678.67,670.83,671.73,43533.0
2021-11-26 10:50:00,671.52,673.36,670.07,673.36,25766.0,671.52,673.36,670.07,673.36,25766.0
2021-11-26 11:00:00,672.9,673.11,669.91,672.36,20314.0,672.9,673.11,669.91,672.36,20314.0
2021-11-26 11:10:00,672.42,672.42,669.26,670.61,13763.0,672.42,672.42,669.26,670.61,13763.0
2021-11-26 11:20:00,670.8,670.8,668.21,669.65,28442.0,670.8,670.8,668.21,669.65,28442.0
2021-11-26 11:30:00,669.44,670.12,667.77,669.86,22505.0,669.44,670.12,667.77,669.86,22505.0
2021-11-26 11:40:00,669.66,669.76,667.25,667.88,32921.0,669.66,669.76,667.25,667.88,32921.0
2021-11-26 11:50:00,667.67,668.06,665.49,666.63,29040.0,667.67,668.06,665.49,666.63,29040.0
2021-11-26 12:00:00,667.18,667.61,664.28,665.52,17805.0,667.18,667.61,664.28,665.52,17805.0
2021-11-26 12:10:00,665.25,665.77,664.04,665.03,20617.0,665.25,665.77,664.04,665.03,20617.0
2021-11-26 12:20:00,665.25,668.15,664.97,668.15,26380.0,665.25,668.15,664.97,668.15,26380.0
2021-11-26 12:30:00,668.07,669.23,667.73,668.41,28310.0,668.07,669.23,667.73,668.41,28310.0
2021-11-26 12:40:00,668.36,668.49,664.74,665.35,30808.0,668.36,668.49,664.74,665.35,30808.0
2021-11-26 12:50:00,665.3,665.3,659.68,662.53,170937.0,665.3,665.3,659.68,662.53,170937.0
2021-11-29 09:30:00,668.0,674.15,665.77,673.72,102997.0,668.0,674.15,665.77,673.72,102997.0
2021-11-29 09:40:00,673.72,673.86,666.84,669.67,54690.0,673.72,673.86,666.84,669.67,54690.0
2021-11-29 09:50:00,668.78,675.9,668.77,674.59,48073.0,668.78,675.9,668.77,674.59,48073.0
2021-11-29 10:00:00,675.0,677.16,674.06,676.39,24529.0,675.0,677.16,674.06,676.39,24529.0
2021-11-29 10:10:00,676.32,679.23,676.26,677.86,25661.0,676.32,679.23,676.26,677.86,25661.0
2021-11-29 10:20:00,677.49,679.27,677.08,678.01,21525.0,677.49,679.27,677.08,678.01,21525.0
2021-11-29 10:30:00,677.84,679.5,676.48,677.86,19425.0,677.84,679.5,676.48,677.86,19425.0
2021-11-29 10:40:00,678.46,681.43,677.0,680.16,22465.0,678.46,681.43,677.0,680.16,22465.0
2021-11-29 10:50:00,680.22,681.22,678.95,680.85,25819.0,680.22,681.22,678.95,680.85,25819.0
2021-11-29 11:00:00,680.32,681.54,679.78,681.41,14477.0,680.32,681.54,679.78,681.41,14477.0
2021-11-29 11:10:00,681.45,681.62,680.58,681.3,16007.0,681.45,681.62,680.58,681.3,16007.0
2021-11-29 11:20:00,681.64,683.37,681.05,682.12,17475.0,681.64,683.37,681.05,682.12,17475.0
2021-11-29 11:30:00,682.2,686.28,682.2,685.0,28872.0,682.2,686.28,682.2,685.0,28872.0
2021-11-29 11:40:00,684.96,685.31,683.97,684.42,20860.0,684.96,685.31,683.97,684.42,20860.0
2021-11-29 11:50:00,684.37,685.67,683.92,685.09,16703.0,684.37,685.67,683.92,685.09,16703.0
2021-11-29 12:00:00,685.11,686.91,684.4,685.68,20208.0,685.11,686.91,684.4,685.68,20208.0
2021-11-29 12:10:00,685.76,686.33,684.68,685.19,32756.0,685.76,686.33,684.68,685.19,32756.0
2021-11-29 12:20:00,685.38,685.38,683.77,684.34,14131.0,685.38,685.38,683.77,684.34,14131.0
2021-11-29 12:30:00,684.45,687.0,684.44,686.23,12121.0,684.45,687.0,684.44,686.23,12121.0
2021-11-29 12:40:00,686.42,686.97,686.19,686.28,8587.0,686.42,686.97,686.19,686.28,8587.0
2021-11-29 12:50:00,686.91,687.67,686.53,687.46,20649.0,686.91,687.67,686.53,687.46,20649.0
2021-11-29 13:00:00,687.39,688.46,687.39,688.24,10856.0,687.39,688.46,687.39,688.24,10856.0
2021-11-29 13:10:00,688.47,689.08,688.08,688.13,18211.0,688.47,689.08,688.08,688.13,18211.0
2021-11-29 13:20:00,688.32,688.37,687.1,687.25,15739.0,688.32,688.37,687.1,687.25,15739.0
2021-11-29 13:30:00,687.44,687.44,686.08,686.39,14414.0,687.44,687.44,686.08,686.39,14414.0
2021-11-29 13:40:00,686.38,689.14,686.37,688.97,16508.0,686.38,689.14,686.37,688.97,16508.0
2021-11-29 13:50:00,689.07,690.0,688.71,689.35,20904.0,689.07,690.0,688.71,689.35,20904.0
2021-11-29 14:00:00,689.33,689.61,688.37,688.82,9388.0,689.33,689.61,688.37,688.82,9388.0
2021-11-29 14:10:00,689.08,689.51,688.57,689.09,9114.0,689.08,689.51,688.57,689.09,9114.0
2021-11-29 14:20:00,689.39,690.0,688.22,688.76,11355.0,689.39,690.0,688.22,688.76,11355.0
2021-11-29 14:30:00,688.84,690.02,688.54,690.02,35293.0,688.84,690.02,688.54,690.02,35293.0
2021-11-29 14:40:00,690.07,690.86,689.73,690.76,13886.0,690.07,690.86,689.73,690.76,13886.0
2021-11-29 14:50:00,690.68,691.36,689.25,689.3,17312.0,690.68,691.36,689.25,689.3,17312.0
2021-11-29 15:00:00,689.49,690.4,688.47,689.48,24571.0,689.49,690.4,688.47,689.48,24571.0
2021-11-29 15:10:00,689.27,690.84,688.69,690.08,20448.0,689.27,690.84,688.69,690.08,20448.0
2021-11-29 15:20:00,690.02,690.39,689.0,689.57,22615.0,690.02,690.39,689.0,689.57,22615.0
2021-11-29 15:30:00,689.42,691.01,689.32,689.43,37824.0,689.42,691.01,689.32,689.43,37824.0
2021-11-29 15:40:00,689.51,689.7,688.57,689.47,47030.0,689.51,689.7,688.57,689.47,47030.0
2021-11-29 15:50:00,689.59,689.68,687.09,687.49,111502.0,689.59,689.68,687.09,687.49,111502.0
2021-11-30 09:30:00,687.22,691.11,681.76,688.12,85596.0,687.22,691.11,681.76,688.12,85596.0
2021-11-30 09:40:00,688.62,691.5,687.45,688.09,27579.0,688.62,691.5,687.45,688.09,27579.0
2021-11-30 09:50:00,688.82,691.52,688.65,690.45,21788.0,688.82,691.52,688.65,690.45,21788.0
2021-11-30 10:00:00,690.69,693.15,690.62,692.39,24079.0,690.69,693.15,690.62,692.39,24079.0
2021-11-30 10:10:00,692.32,694.32,691.7,692.45,21937.0,692.32,694.32,691.7,692.45,21937.0
2021-11-30 10:20:00,692.9,693.36,690.25,693.36,23530.0,692.9,693.36,690.25,693.36,23530.0
2021-11-30 10:30:00,693.35,694.89,688.38,689.83,31379.0,693.35,694.89,688.38,689.83,31379.0
2021-11-30 10:40:00,689.77,690.87,681.87,683.14,27568.0,689.77,690.87,681.87,683.14,27568.0
2021-11-30 10:50:00,682.54,683.12,677.01,677.02,39004.0,682.54,683.12,677.01,677.02,39004.0
2021-11-30 11:00:00,677.4,679.65,674.11,678.14,29265.0,677.4,679.65,674.11,678.14,29265.0
2021-11-30 11:10:00,678.14,679.44,675.4,675.72,21117.0,678.14,679.44,675.4,675.72,21117.0
2021-11-30 11:20:00,676.13,681.02,675.86,679.37,16990.0,676.13,681.02,675.86,679.37,16990.0
2021-11-30 11:30:00,679.12,680.03,677.35,678.23,19563.0,679.12,680.03,677.35,678.23,19563.0
2021-11-30 11:40:00,677.3,677.82,674.31,675.93,30727.0,677.3,677.82,674.31,675.93,30727.0
2021-11-30 11:50:00,675.77,676.04,673.13,674.75,36511.0,675.77,676.04,673.13,674.75,36511.0
2021-11-30 12:00:00,674.81,675.13,672.89,674.06,27147.0,674.81,675.13,672.89,674.06,27147.0
2021-11-30 12:10:00,673.61,678.0,673.54,677.9,16919.0,673.61,678.0,673.54,677.9,16919.0
2021-11-30 12:20:00,678.15,678.39,677.26,677.77,14637.0,678.15,678.39,677.26,677.77,14637.0
2021-11-30 12:30:00,677.84,677.93,675.51,676.74,15356.0,677.84,677.93,675.51,676.74,15356.0
2021-11-30 12:40:00,677.16,677.17,675.87,676.4,6878.0,677.16,677.17,675.87,676.4,6878.0
2021-11-30 12:50:00,676.45,677.67,675.84,676.78,9195.0,676.45,677.67,675.84,676.78,9195.0
2021-11-30 13:00:00,676.89,677.39,675.85,676.27,13967.0,676.89,677.39,675.85,676.27,13967.0
2021-11-30 13:10:00,676.32,676.49,675.64,675.64,9580.0,676.32,676.49,675.64,675.64,9580.0
2021-11-30 13:20:00,675.4,676.84,674.97,676.13,10248.0,675.4,676.84,674.97,676.13,10248.0
2021-11-30 13:30:00,676.36,677.75,675.61,676.94,21266.0,676.36,677.75,675.61,676.94,21266.0
2021-11-30 13:40:00,676.94,677.15,675.65,677.15,8021.0,676.94,677.15,675.65,677.15,8021.0
2021-11-30 13:50:00,676.81,680.52,676.81,680.52,18951.0,676.81,680.52,676.81,680.52,18951.0
2021-11-30 14:00:00,680.46,681.11,679.48,681.11,20408.0,680.46,681.11,679.48,681.11,20408.0
2021-11-30 14:10:00,681.12,681.12,679.59,680.22,4783.0,681.12,681.12,679.59,680.22,4783.0
2021-11-30 14:20:00,680.25,680.58,678.9,679.46,10107.0,680.25,680.58,678.9,679.46,10107.0
2021-11-30 14:30:00,679.48,680.72,678.69,678.69,9457.0,679.48,680.72,678.69,678.69,9457.0
2021-11-30 14:40:00,679.14,679.5,676.81,676.81,10126.0,679.14,679.5,676.81,676.81,10126.0
2021-11-30 14:50:00,677.22,677.22,675.57,676.29,14521.0,677.22,677.22,675.57,676.29,14521.0
2021-11-30 15:00:00,676.06,676.58,674.76,674.76,10891.0,676.06,676.58,674.76,674.76,10891.0
2021-11-30 15:10:00,675.0,676.21,674.79,676.21,8593.0,675.0,676.21,674.79,676.21,8593.0
2021-11-30 15:20:00,675.99,676.25,674.18,674.18,19406.0,675.99,676.25,674.18,674.18,19406.0
2021-11-30 15:30:00,674.03,674.88,673.16,674.18,28114.0,674.03,674.88,673.16,674.18,28114.0
2021-11-30 15:40:00,674.07,676.94,673.97,676.01,35471.0,674.07,676.94,673.97,676.01,35471.0
2021-11-30 15:50:00,676.19,676.46,667.83,668.75,405947.0,676.19,676.46,667.83,668.75,405947.0
2021-12-01 09:30:00,676.01,677.47,667.0,667.05,94509.0,676.01,677.47,667.0,667.05,94509.0
2021-12-01 09:40:00,666.84,671.02,665.22,665.23,53939.0,666.84,671.02,665.22,665.23,53939.0
2021-12-01 09:50:00,665.01,668.6,663.5,667.97,55511.0,665.01,668.6,663.5,667.97,55511.0
2021-12-01 10:00:00,668.33,673.19,668.33,671.08,29578.0,668.33,673.19,668.33,671.08,29578.0
2021-12-01 10:10:00,671.33,671.49,668.22,669.88,19633.0,671.33,671.49,668.22,669.88,19633.0
2021-12-01 10:20:00,669.89,669.89,667.92,668.73,27457.0,669.89,669.89,667.92,668.73,27457.0
2021-12-01 10:30:00,668.49,669.28,667.87,668.15,16625.0,668.49,669.28,667.87,668.15,16625.0
2021-12-01 10:40:00,667.37,670.36,666.0,670.12,18309.0,667.37,670.36,666.0,670.12,18309.0
2021-12-01 10:50:00,670.1,670.65,669.48,670.03,31476.0,670.1,670.65,669.48,670.03,31476.0
2021-12-01 11:00:00,670.07,670.81,668.71,670.49,17945.0,670.07,670.81,668.71,670.49,17945.0
2021-12-01 11:10:00,670.5,674.89,670.49,674.89,17127.0,670.5,674.89,670.49,674.89,17127.0
2021-12-01 11:20:00,674.62,675.5,674.02,674.82,15179.0,674.62,675.5,674.02,674.82,15179.0
2021-12-01 11:30:00,674.99,677.23,674.85,675.61,27667.0,674.99,677.23,674.85,675.61,27667.0
2021-12-01 11:40:00,675.92,678.78,675.64,678.4,15716.0,675.92,678.78,675.64,678.4,15716.0
2021-12-01 11:50:00,678.26,678.51,674.77,674.81,21430.0,678.26,678.51,674.77,674.81,21430.0
2021-12-01 12:00:00,674.93,677.23,674.63,675.11,10197.0,674.93,677.23,674.63,675.11,10197.0
2021-12-01 12:10:00,675.14,675.76,673.34,675.16,11685.0,675.14,675.76,673.34,675.16,11685.0
2021-12-01 12:20:00,675.17,675.47,673.58,673.96,9333.0,675.17,675.47,673.58,673.96,9333.0
2021-12-01 12:30:00,674.12,674.68,672.01,674.39,20685.0,674.12,674.68,672.01,674.39,20685.0
2021-12-01 12:40:00,674.53,676.18,674.39,675.15,17781.0,674.53,676.18,674.39,675.15,17781.0
2021-12-01 12:50:00,675.22,675.22,669.8,669.82,20785.0,675.22,675.22,669.8,669.82,20785.0
2021-12-01 13:00:00,669.92,671.65,667.99,669.48,20318.0,669.92,671.65,667.99,669.48,20318.0
2021-12-01 13:10:00,669.45,670.32,667.31,667.45,17143.0,669.45,670.32,667.31,667.45,17143.0
2021-12-01 13:20:00,667.93,672.08,667.68,671.75,15913.0,667.93,672.08,667.68,671.75,15913.0
2021-12-01 13:30:00,671.75,671.87,669.46,670.73,17574.0,671.75,671.87,669.46,670.73,17574.0
2021-12-01 13:40:00,671.14,672.12,668.44,668.64,19156.0,671.14,672.12,668.44,668.64,19156.0
2021-12-01 13:50:00,668.84,673.27,668.84,672.37,19907.0,668.84,673.27,668.84,672.37,19907.0
2021-12-01 14:00:00,671.86,672.55,668.89,669.87,20381.0,671.86,672.55,668.89,669.87,20381.0
2021-12-01 14:10:00,670.05,670.23,667.74,667.88,12043.0,670.05,670.23,667.74,667.88,12043.0
2021-12-01 14:20:00,668.24,671.64,668.01,671.11,20785.0,668.24,671.64,668.01,671.11,20785.0
2021-12-01 14:30:00,671.12,672.06,670.02,671.22,19185.0,671.12,672.06,670.02,671.22,19185.0
2021-12-01 14:40:00,670.93,671.17,668.79,670.66,13355.0,670.93,671.17,668.79,670.66,13355.0
2021-12-01 14:50:00,670.84,671.15,669.08,669.86,14273.0,670.84,671.15,669.08,669.86,14273.0
2021-12-01 15:00:00,670.34,670.34,665.57,666.04,26858.0,670.34,670.34,665.57,666.04,26858.0
2021-12-01 15:10:00,666.14,667.56,663.88,664.3,25368.0,666.14,667.56,663.88,664.3,25368.0
2021-12-01 15:20:00,664.34,664.6,661.37,662.12,35259.0,664.34,664.6,661.37,662.12,35259.0
2021-12-01 15:30:00,661.95,662.58,660.72,662.34,53288.0,661.95,662.58,660.72,662.34,53288.0
2021-12-01 15:40:00,662.27,663.82,661.72,662.35,48471.0,662.27,663.82,661.72,662.35,48471.0
2021-12-01 15:50:00,662.07,662.32,656.28,657.0,189045.0,662.07,662.32,656.28,657.0,189045.0
2021-12-02 09:30:00,656.7,668.99,653.62,668.55,90381.0,656.7,668.99,653.62,668.55,90381.0
2021-12-02 09:40:00,668.72,671.05,666.4,667.98,33939.0,668.72,671.05,666.4,667.98,33939.0
2021-12-02 09:50:00,668.55,672.38,665.76,670.79,23290.0,668.55,672.38,665.76,670.79,23290.0
2021-12-02 10:00:00,671.21,673.14,668.02,668.05,21547.0,671.21,673.14,668.02,668.05,21547.0
2021-12-02 10:10:00,669.42,669.42,664.89,665.69,17013.0,669.42,669.42,664.89,665.69,17013.0
2021-12-02 10:20:00,665.88,671.24,664.68,669.38,35364.0,665.88,671.24,664.68,669.38,35364.0
2021-12-02 10:30:00,670.15,671.66,665.77,667.05,25204.0,670.15,671.66,665.77,667.05,25204.0
2021-12-02 10:40:00,667.74,668.5,663.19,666.84,54153.0,667.74,668.5,663.19,666.84,54153.0
2021-12-02 10:50:00,666.5,667.95,662.0,667.17,20860.0,666.5,667.95,662.0,667.17,20860.0
2021-12-02 11:00:00,666.45,669.99,664.79,668.95,22295.0,666.45,669.99,664.79,668.95,22295.0
2021-12-02 11:10:00,668.8,670.55,667.12,668.78,29893.0,668.8,670.55,667.12,668.78,29893.0
2021-12-02 11:20:00,668.94,669.77,667.75,668.46,15324.0,668.94,669.77,667.75,668.46,15324.0
2021-12-02 11:30:00,668.53,668.98,664.23,666.54,26552.0,668.53,668.98,664.23,666.54,26552.0
2021-12-02 11:40:00,666.56,667.8,663.32,665.35,8618.0,666.56,667.8,663.32,665.35,8618.0
2021-12-02 11:50:00,665.18,669.13,664.04,668.66,16339.0,665.18,669.13,664.04,668.66,16339.0
2021-12-02 12:00:00,668.7,671.54,667.62,671.54,17522.0,668.7,671.54,667.62,671.54,17522.0
2021-12-02 12:10:00,671.62,671.62,668.89,669.62,15760.0,671.62,671.62,668.89,669.62,15760.0
2021-12-02 12:20:00,669.98,672.03,669.97,671.46,34271.0,669.98,672.03,669.97,671.46,34271.0
2021-12-02 12:30:00,671.12,671.71,668.18,669.53,14545.0,671.12,671.71,668.18,669.53,14545.0
2021-12-02 12:40:00,669.88,670.74,668.31,670.56,17223.0,669.88,670.74,668.31,670.56,17223.0
2021-12-02 12:50:00,670.42,670.61,667.98,668.97,10150.0,670.42,670.61,667.98,668.97,10150.0
2021-12-02 13:00:00,668.61,670.31,667.24,669.76,14614.0,668.61,670.31,667.24,669.76,14614.0
2021-12-02 13:10:00,669.64,671.27,669.07,669.76,8996.0,669.64,671.27,669.07,669.76,8996.0
2021-12-02 13:20:00,669.53,669.73,667.86,668.5,43129.0,669.53,669.73,667.86,668.5,43129.0
2021-12-02 13:30:00,668.26,668.84,667.3,668.5,20581.0,668.26,668.84,667.3,668.5,20581.0
2021-12-02 13:40:00,668.5,668.5,665.5,665.7,10811.0,668.5,668.5,665.5,665.7,10811.0
2021-12-02 13:50:00,665.5,668.74,665.0,668.48,35990.0,665.5,668.74,665.0,668.48,35990.0
2021-12-02 14:00:00,668.69,669.5,667.2,669.5,18005.0,668.69,669.5,667.2,669.5,18005.0
2021-12-02 14:10:00,669.48,671.0,667.97,670.57,18769.0,669.48,671.0,667.97,670.57,18769.0
2021-12-02 14:20:00,670.34,671.22,670.01,671.16,9142.0,670.34,671.22,670.01,671.16,9142.0
2021-12-02 14:30:00,671.07,671.95,670.13,670.89,24216.0,671.07,671.95,670.13,670.89,24216.0
2021-12-02 14:40:00,670.91,671.08,669.08,669.08,12458.0,670.91,671.08,669.08,669.08,12458.0
2021-12-02 14:50:00,669.36,670.47,667.77,669.77,15480.0,669.36,670.47,667.77,669.77,15480.0
2021-12-02 15:00:00,669.96,671.67,669.96,670.54,13157.0,669.96,671.67,669.96,670.54,13157.0
2021-12-02 15:10:00,670.75,671.11,668.88,670.71,15098.0,670.75,671.11,668.88,670.71,15098.0
2021-12-02 15:20:00,670.44,671.76,669.85,671.03,12948.0,670.44,671.76,669.85,671.03,12948.0
2021-12-02 15:30:00,671.36,674.64,671.36,674.57,22977.0,671.36,674.64,671.36,674.57,22977.0
2021-12-02 15:40:00,674.47,674.85,672.18,673.28,29123.0,674.47,674.85,672.18,673.28,29123.0
2021-12-02 15:50:00,672.98,672.98,670.2,671.72,118664.0,672.98,672.98,670.2,671.72,118664.0
2021-12-03 09:30:00,658.0,662.09,651.73,651.73,237720.0,658.0,662.09,651.73,651.73,237720.0
2021-12-03 09:40:00,651.74,652.5,637.68,640.0,192905.0,651.74,652.5,637.68,640.0,192905.0
2021-12-03 09:50:00,639.81,641.51,631.53,634.18,146935.0,639.81,641.51,631.53,634.18,146935.0
2021-12-03 10:00:00,634.18,634.46,622.56,627.84,189899.0,634.18,634.46,622.56,627.84,189899.0
2021-12-03 10:10:00,627.87,630.88,626.05,626.84,167513.0,627.87,630.88,626.05,626.84,167513.0
2021-12-03 10:20:00,627.47,628.78,618.0,625.57,122518.0,627.47,628.78,618.0,625.57,122518.0
2021-12-03 10:30:00,625.84,625.96,618.3,618.75,72825.0,625.84,625.96,618.3,618.75,72825.0
2021-12-03 10:40:00,618.75,619.34,610.47,612.32,144321.0,618.75,619.34,610.47,612.32,144321.0
2021-12-03 10:50:00,612.34,616.97,611.56,614.73,95273.0,612.34,616.97,611.56,614.73,95273.0
2021-12-03 11:00:00,614.09,614.65,604.3,612.22,142665.0,614.09,614.65,604.3,612.22,142665.0
2021-12-03 11:10:00,611.88,611.88,605.68,608.39,114332.0,611.88,611.88,605.68,608.39,114332.0
2021-12-03 11:20:00,608.55,617.29,608.2,616.47,115803.0,608.55,617.29,608.2,616.47,115803.0
2021-12-03 11:30:00,616.63,619.86,614.91,615.74,125950.0,616.63,619.86,614.91,615.74,125950.0
2021-12-03 11:40:00,615.67,616.55,613.12,614.85,100895.0,615.67,616.55,613.12,614.85,100895.0
2021-12-03 11:50:00,614.61,616.86,610.11,611.28,133492.0,614.61,616.86,610.11,611.28,133492.0
2021-12-03 12:00:00,611.03,611.78,609.0,611.43,64769.0,611.03,611.78,609.0,611.43,64769.0
2021-12-03 12:10:00,611.07,613.5,610.13,613.16,86639.0,611.07,613.5,610.13,613.16,86639.0
2021-12-03 12:20:00,613.27,615.65,612.47,614.85,122842.0,613.27,615.65,612.47,614.85,122842.0
2021-12-03 12:30:00,614.55,617.0,612.25,616.36,55079.0,614.55,617.0,612.25,616.36,55079.0
2021-12-03 12:40:00,616.44,616.98,615.0,615.8,42422.0,616.44,616.98,615.0,615.8,42422.0
2021-12-03 12:50:00,616.46,616.77,613.8,614.77,35882.0,616.46,616.77,613.8,614.77,35882.0
2021-12-03 13:00:00,614.76,616.38,613.33,615.73,46523.0,614.76,616.38,613.33,615.73,46523.0
2021-12-03 13:10:00,615.8,616.13,613.53,615.79,49243.0,615.8,616.13,613.53,615.79,49243.0
2021-12-03 13:20:00,615.76,616.0,611.52,611.84,20229.0,615.76,616.0,611.52,611.84,20229.0
2021-12-03 13:30:00,611.63,611.87,608.42,609.31,47946.0,611.63,611.87,608.42,609.31,47946.0
2021-12-03 13:40:00,609.49,610.3,606.43,607.81,47735.0,609.49,610.3,606.43,607.81,47735.0
2021-12-03 13:50:00,607.7,610.0,607.13,608.58,29337.0,607.7,610.0,607.13,608.58,29337.0
2021-12-03 14:00:00,608.75,611.71,608.16,610.44,34963.0,608.75,611.71,608.16,610.44,34963.0
2021-12-03 14:10:00,610.46,610.52,608.28,609.0,55646.0,610.46,610.52,608.28,609.0,55646.0
2021-12-03 14:20:00,609.25,611.53,608.01,609.26,113868.0,609.25,611.53,608.01,609.26,113868.0
2021-12-03 14:30:00,609.24,609.26,607.25,607.83,29550.0,609.24,609.26,607.25,607.83,29550.0
2021-12-03 14:40:00,607.97,609.86,607.83,608.85,58593.0,607.97,609.86,607.83,608.85,58593.0
2021-12-03 14:50:00,608.87,609.79,607.31,607.32,77093.0,608.87,609.79,607.31,607.32,77093.0
2021-12-03 15:00:00,607.55,609.26,605.73,606.88,42817.0,607.55,609.26,605.73,606.88,42817.0
2021-12-03 15:10:00,607.12,609.28,607.0,609.14,33366.0,607.12,609.28,607.0,609.14,33366.0
2021-12-03 15:20:00,609.2,613.62,609.17,612.1,53204.0,609.2,613.62,609.17,612.1,53204.0
2021-12-03 15:30:00,612.09,613.21,610.18,610.75,44556.0,612.09,613.21,610.18,610.75,44556.0
2021-12-03 15:40:00,610.7,611.26,608.56,608.69,85031.0,610.7,611.26,608.56,608.69,85031.0
2021-12-03 15:50:00,608.82,617.45,608.47,616.62,285642.0,608.82,617.45,608.47,616.62,285642.0
2021-12-06 09:30:00,617.47,618.87,606.5,607.72,184540.0,617.47,618.87,606.5,607.72,184540.0
2021-12-06 09:40:00,607.74,615.28,605.72,610.26,50239.0,607.74,615.28,605.72,610.26,50239.0
2021-12-06 09:50:00,610.92,615.45,610.92,612.74,55609.0,610.92,615.45,610.92,612.74,55609.0
2021-12-06 10:00:00,612.9,613.35,609.23,612.0,32772.0,612.9,613.35,609.23,612.0,32772.0
2021-12-06 10:10:00,611.48,620.6,611.29,619.51,87882.0,611.48,620.6,611.29,619.51,87882.0
2021-12-06 10:20:00,619.3,621.66,618.55,620.94,30952.0,619.3,621.66,618.55,620.94,30952.0
2021-12-06 10:30:00,621.14,621.95,617.77,618.36,25437.0,621.14,621.95,617.77,618.36,25437.0
2021-12-06 10:40:00,617.41,619.39,614.75,615.77,19479.0,617.41,619.39,614.75,615.77,19479.0
2021-12-06 10:50:00,616.09,620.63,615.14,620.48,16487.0,616.09,620.63,615.14,620.48,16487.0
2021-12-06 11:00:00,620.87,624.72,620.22,622.92,23562.0,620.87,624.72,620.22,622.92,23562.0
2021-12-06 11:10:00,623.05,624.1,617.55,618.62,24416.0,623.05,624.1,617.55,618.62,24416.0
2021-12-06 11:20:00,618.39,620.4,617.53,619.66,14935.0,618.39,620.4,617.53,619.66,14935.0
2021-12-06 11:30:00,620.04,622.09,619.4,619.79,41328.0,620.04,622.09,619.4,619.79,41328.0
2021-12-06 11:40:00,619.76,620.75,617.16,617.16,12058.0,619.76,620.75,617.16,617.16,12058.0
2021-12-06 11:50:00,617.25,619.46,616.08,619.28,14915.0,617.25,619.46,616.08,619.28,14915.0
2021-12-06 12:00:00,619.23,619.54,615.88,617.0,32161.0,619.23,619.54,615.88,617.0,32161.0
2021-12-06 12:10:00,616.88,618.56,616.56,617.12,24196.0,616.88,618.56,616.56,617.12,24196.0
2021-12-06 12:20:00,617.26,617.5,615.1,616.13,19902.0,617.26,617.5,615.1,616.13,19902.0
2021-12-06 12:30:00,616.4,617.29,616.09,616.85,10984.0,616.4,617.29,616.09,616.85,10984.0
2021-12-06 12:40:00,616.64,617.58,615.41,617.52,19784.0,616.64,617.58,615.41,617.52,19784.0
2021-12-06 12:50:00,617.32,619.69,617.09,619.09,11337.0,617.32,619.69,617.09,619.09,11337.0
2021-12-06 13:00:00,619.47,619.51,618.39,618.91,12529.0,619.47,619.51,618.39,618.91,12529.0
2021-12-06 13:10:00,618.98,619.74,618.09,619.13,34676.0,618.98,619.74,618.09,619.13,34676.0
2021-12-06 13:20:00,618.88,623.13,618.5,623.13,22136.0,618.88,623.13,618.5,623.13,22136.0
2021-12-06 13:30:00,623.11,624.87,622.88,624.14,16478.0,623.11,624.87,622.88,624.14,16478.0
2021-12-06 13:40:00,624.48,625.51,622.75,625.0,17248.0,624.48,625.51,622.75,625.0,17248.0
2021-12-06 13:50:00,625.0,625.35,622.52,623.09,12777.0,625.0,625.35,622.52,623.09,12777.0
2021-12-06 14:00:00,623.65,625.13,623.53,624.28,14550.0,623.65,625.13,623.53,624.28,14550.0
2021-12-06 14:10:00,624.4,625.9,624.4,624.9,13985.0,624.4,625.9,624.4,624.9,13985.0
2021-12-06 14:20:00,624.25,624.41,622.84,623.84,14615.0,624.25,624.41,622.84,623.84,14615.0
2021-12-06 14:30:00,624.23,625.77,624.22,624.99,11276.0,624.23,625.77,624.22,624.99,11276.0
2021-12-06 14:40:00,624.92,625.33,621.5,621.5,28764.0,624.92,625.33,621.5,621.5,28764.0
2021-12-06 14:50:00,621.47,621.47,620.26,620.95,18800.0,621.47,621.47,620.26,620.95,18800.0
2021-12-06 15:00:00,621.09,622.19,620.04,621.12,22372.0,621.09,622.19,620.04,621.12,22372.0
2021-12-06 15:10:00,621.0,622.37,620.92,621.34,28421.0,621.0,622.37,620.92,621.34,28421.0
2021-12-06 15:20:00,621.65,622.23,620.97,621.01,28165.0,621.65,622.23,620.97,621.01,28165.0
2021-12-06 15:30:00,620.98,621.6,620.24,620.76,41176.0,620.98,621.6,620.24,620.76,41176.0
2021-12-06 15:40:00,620.68,622.97,620.59,621.86,59399.0,620.68,622.97,620.59,621.86,59399.0
2021-12-06 15:50:00,621.75,623.35,621.27,621.64,226606.0,621.75,623.35,621.27,621.64,226606.0
2021-12-07 09:30:00,642.91,651.21,640.05,644.21,198771.0,642.91,651.21,640.05,644.21,198771.0
2021-12-07 09:40:00,644.0,653.5,642.01,653.5,89134.0,644.0,653.5,642.01,653.5,89134.0
2021-12-07 09:50:00,653.45,655.22,651.35,653.31,43826.0,653.45,655.22,651.35,653.31,43826.0
2021-12-07 10:00:00,653.47,653.65,648.31,650.06,41075.0,653.47,653.65,648.31,650.06,41075.0
2021-12-07 10:10:00,650.16,653.31,649.26,652.39,43067.0,650.16,653.31,649.26,652.39,43067.0
2021-12-07 10:20:00,652.71,654.61,650.61,650.61,53511.0,652.71,654.61,650.61,650.61,53511.0
2021-12-07 10:30:00,650.8,653.31,650.01,652.06,29352.0,650.8,653.31,650.01,652.06,29352.0
2021-12-07 10:40:00,652.06,652.46,650.01,650.38,26192.0,652.06,652.46,650.01,650.38,26192.0
2021-12-07 10:50:00,650.59,650.91,647.61,647.8,41280.0,650.59,650.91,647.61,647.8,41280.0
2021-12-07 11:00:00,647.8,649.0,643.0,645.55,79573.0,647.8,649.0,643.0,645.55,79573.0
2021-12-07 11:10:00,645.6,649.0,645.58,647.57,24994.0,645.6,649.0,645.58,647.57,24994.0
2021-12-07 11:20:00,647.69,648.37,645.81,646.23,33036.0,647.69,648.37,645.81,646.23,33036.0
2021-12-07 11:30:00,646.28,649.05,646.28,648.44,38331.0,646.28,649.05,646.28,648.44,38331.0
2021-12-07 11:40:00,648.08,648.3,646.71,647.54,20993.0,648.08,648.3,646.71,647.54,20993.0
2021-12-07 11:50:00,647.66,647.77,645.8,646.13,25166.0,647.66,647.77,645.8,646.13,25166.0
2021-12-07 12:00:00,646.13,648.0,645.43,648.0,23601.0,646.13,648.0,645.43,648.0,23601.0
2021-12-07 12:10:00,647.9,648.02,646.52,646.53,11265.0,647.9,648.02,646.52,646.53,11265.0
2021-12-07 12:20:00,646.47,647.07,646.09,646.2,17867.0,646.47,647.07,646.09,646.2,17867.0
2021-12-07 12:30:00,646.19,646.78,645.95,646.54,18214.0,646.19,646.78,645.95,646.54,18214.0
2021-12-07 12:40:00,646.44,648.65,646.44,648.05,17028.0,646.44,648.65,646.44,648.05,17028.0
2021-12-07 12:50:00,648.13,648.94,647.61,647.61,14291.0,648.13,648.94,647.61,647.61,14291.0
2021-12-07 13:00:00,647.74,648.11,646.43,646.71,22462.0,647.74,648.11,646.43,646.71,22462.0
2021-12-07 13:10:00,646.38,648.33,646.24,647.8,9051.0,646.38,648.33,646.24,647.8,9051.0
2021-12-07 13:20:00,647.64,649.06,647.49,648.0,16205.0,647.64,649.06,647.49,648.0,16205.0
2021-12-07 13:30:00,648.13,649.57,647.75,649.01,14897.0,648.13,649.57,647.75,649.01,14897.0
2021-12-07 13:40:00,649.23,649.89,649.0,649.02,13399.0,649.23,649.89,649.0,649.02,13399.0
2021-12-07 13:50:00,648.8,649.68,648.74,649.41,11361.0,648.8,649.68,648.74,649.41,11361.0
2021-12-07 14:00:00,649.46,649.5,648.55,648.55,11815.0,649.46,649.5,648.55,648.55,11815.0
2021-12-07 14:10:00,648.65,648.75,647.78,648.02,16834.0,648.65,648.75,647.78,648.02,16834.0
2021-12-07 14:20:00,647.98,648.78,647.55,648.64,11532.0,647.98,648.78,647.55,648.64,11532.0
2021-12-07 14:30:00,648.09,648.97,647.62,647.62,9172.0,648.09,648.97,647.62,647.62,9172.0
2021-12-07 14:40:00,647.65,648.15,647.37,647.52,10359.0,647.65,648.15,647.37,647.52,10359.0
2021-12-07 14:50:00,647.64,648.21,645.58,646.22,13392.0,647.64,648.21,645.58,646.22,13392.0
2021-12-07 15:00:00,646.03,646.43,645.09,645.45,18103.0,646.03,646.43,645.09,645.45,18103.0
2021-12-07 15:10:00,645.64,645.99,643.69,645.57,24081.0,645.64,645.99,643.69,645.57,24081.0
2021-12-07 15:20:00,645.56,646.22,643.81,645.16,24977.0,645.56,646.22,643.81,645.16,24977.0
2021-12-07 15:30:00,645.54,647.4,645.45,645.78,45567.0,645.54,647.4,645.45,645.78,45567.0
2021-12-07 15:40:00,645.63,647.05,645.55,646.9,54842.0,645.63,647.05,645.55,646.9,54842.0
2021-12-07 15:50:00,646.76,650.8,645.35,650.49,241218.0,646.76,650.8,645.35,650.49,241218.0
2021-12-08 09:30:00,647.69,649.33,641.61,642.12,108091.0,647.69,649.33,641.61,642.12,108091.0
2021-12-08 09:40:00,642.33,651.75,642.14,651.61,61460.0,642.33,651.75,642.14,651.61,61460.0
2021-12-08 09:50:00,651.69,654.24,645.49,645.57,35781.0,651.69,654.24,645.49,645.57,35781.0
2021-12-08 10:00:00,645.3,648.13,643.12,645.09,32033.0,645.3,648.13,643.12,645.09,32033.0
2021-12-08 10:10:00,645.34,650.8,645.06,646.64,24401.0,645.34,650.8,645.06,646.64,24401.0
2021-12-08 10:20:00,646.83,649.95,646.61,647.28,24764.0,646.83,649.95,646.61,647.28,24764.0
2021-12-08 10:30:00,647.68,649.26,646.89,646.89,12953.0,647.68,649.26,646.89,646.89,12953.0
2021-12-08 10:40:00,646.82,648.95,646.39,647.5,11558.0,646.82,648.95,646.39,647.5,11558.0
2021-12-08 10:50:00,648.21,649.62,647.8,649.24,11043.0,648.21,649.62,647.8,649.24,11043.0
2021-12-08 11:00:00,648.77,648.9,646.47,647.33,11464.0,648.77,648.9,646.47,647.33,11464.0
2021-12-08 11:10:00,647.45,648.29,646.32,647.82,10768.0,647.45,648.29,646.32,647.82,10768.0
2021-12-08 11:20:00,647.51,648.02,646.33,647.66,25290.0,647.51,648.02,646.33,647.66,25290.0
2021-12-08 11:30:00,647.46,648.18,645.3,645.66,18898.0,647.46,648.18,645.3,645.66,18898.0
2021-12-08 11:40:00,645.77,646.66,644.78,646.48,16261.0,645.77,646.66,644.78,646.48,16261.0
2021-12-08 11:50:00,646.41,647.03,645.72,646.54,13494.0,646.41,647.03,645.72,646.54,13494.0
2021-12-08 12:00:00,646.71,647.26,645.31,645.87,14241.0,646.71,647.26,645.31,645.87,14241.0
2021-12-08 12:10:00,645.53,646.99,645.37,646.35,13157.0,645.53,646.99,645.37,646.35,13157.0
2021-12-08 12:20:00,646.24,646.24,644.53,644.81,25507.0,646.24,646.24,644.53,644.81,25507.0
2021-12-08 12:30:00,644.81,645.35,644.17,645.2,16301.0,644.81,645.35,644.17,645.2,16301.0
2021-12-08 12:40:00,645.18,646.08,645.04,645.06,15727.0,645.18,646.08,645.04,645.06,15727.0
2021-12-08 12:50:00,645.06,645.62,644.89,645.26,8277.0,645.06,645.62,644.89,645.26,8277.0
2021-12-08 13:00:00,645.31,645.68,644.0,645.04,13633.0,645.31,645.68,644.0,645.04,13633.0
2021-12-08 13:10:00,645.3,645.97,645.01,645.89,22073.0,645.3,645.97,645.01,645.89,22073.0
2021-12-08 13:20:00,645.76,646.01,644.71,645.16,16615.0,645.76,646.01,644.71,645.16,16615.0
2021-12-08 13:30:00,645.11,645.78,644.7,645.61,9874.0,645.11,645.78,644.7,645.61,9874.0
2021-12-08 13:40:00,645.61,647.2,645.61,646.95,14323.0,645.61,647.2,645.61,646.95,14323.0
2021-12-08 13:50:00,647.19,647.29,646.61,646.87,12233.0,647.19,647.29,646.61,646.87,12233.0
2021-12-08 14:00:00,646.7,648.48,646.59,647.68,18196.0,646.7,648.48,646.59,647.68,18196.0
2021-12-08 14:10:00,647.63,647.82,644.54,645.06,15035.0,647.63,647.82,644.54,645.06,15035.0
2021-12-08 14:20:00,645.12,646.32,644.77,645.75,26232.0,645.12,646.32,644.77,645.75,26232.0
2021-12-08 14:30:00,645.69,647.08,645.01,646.69,17215.0,645.69,647.08,645.01,646.69,17215.0
2021-12-08 14:40:00,646.69,647.35,646.35,646.83,13402.0,646.69,647.35,646.35,646.83,13402.0
2021-12-08 14:50:00,646.67,647.85,646.12,647.79,14221.0,646.67,647.85,646.12,647.79,14221.0
2021-12-08 15:00:00,647.92,648.07,647.0,647.53,9797.0,647.92,648.07,647.0,647.53,9797.0
2021-12-08 15:10:00,647.6,647.94,647.02,647.41,14121.0,647.6,647.94,647.02,647.41,14121.0
2021-12-08 15:20:00,647.34,649.24,647.22,648.37,40109.0,647.34,649.24,647.22,648.37,40109.0
2021-12-08 15:30:00,648.42,649.68,648.42,649.27,17065.0,648.42,649.68,648.42,649.27,17065.0
2021-12-08 15:40:00,649.34,649.66,648.16,649.59,22866.0,649.34,649.66,648.16,649.59,22866.0
2021-12-08 15:50:00,649.6,654.65,649.6,653.39,161430.0,649.6,654.65,649.6,653.39,161430.0
2021-12-09 09:30:00,650.19,653.71,647.87,649.42,71497.0,650.19,653.71,647.87,649.42,71497.0
2021-12-09 09:40:00,648.95,655.72,647.47,652.96,37710.0,648.95,655.72,647.47,652.96,37710.0
2021-12-09 09:50:00,652.21,653.0,645.23,645.51,39963.0,652.21,653.0,645.23,645.51,39963.0
2021-12-09 10:00:00,645.48,649.14,645.0,646.7,22392.0,645.48,649.14,645.0,646.7,22392.0
2021-12-09 10:10:00,646.79,649.99,646.22,649.1,13940.0,646.79,649.99,646.22,649.1,13940.0
2021-12-09 10:20:00,649.74,650.28,646.5,646.5,15601.0,649.74,650.28,646.5,646.5,15601.0
2021-12-09 10:30:00,646.23,647.33,644.26,645.3,21745.0,646.23,647.33,644.26,645.3,21745.0
2021-12-09 10:40:00,645.64,646.46,644.36,646.32,20061.0,645.64,646.46,644.36,646.32,20061.0
2021-12-09 10:50:00,646.42,646.72,643.99,644.31,16713.0,646.42,646.72,643.99,644.31,16713.0
2021-12-09 11:00:00,644.52,645.33,643.1,645.33,17700.0,644.52,645.33,643.1,645.33,17700.0
2021-12-09 11:10:00,644.85,646.37,644.65,646.3,11235.0,644.85,646.37,644.65,646.3,11235.0
2021-12-09 11:20:00,645.69,647.93,645.28,647.85,17667.0,645.69,647.93,645.28,647.85,17667.0
2021-12-09 11:30:00,647.95,648.03,645.08,645.4,15132.0,647.95,648.03,645.08,645.4,15132.0
2021-12-09 11:40:00,645.25,646.3,643.35,643.52,10819.0,645.25,646.3,643.35,643.52,10819.0
2021-12-09 11:50:00,643.99,645.13,643.42,644.24,10427.0,643.99,645.13,643.42,644.24,10427.0
2021-12-09 12:00:00,644.61,644.94,642.76,643.75,13467.0,644.61,644.94,642.76,643.75,13467.0
2021-12-09 12:10:00,643.75,644.93,643.56,643.63,21190.0,643.75,644.93,643.56,643.63,21190.0
2021-12-09 12:20:00,643.33,644.55,642.89,643.92,14637.0,643.33,644.55,642.89,643.92,14637.0
2021-12-09 12:30:00,643.97,643.98,642.9,643.21,24723.0,643.97,643.98,642.9,643.21,24723.0
2021-12-09 12:40:00,643.46,643.48,642.9,643.14,17832.0,643.46,643.48,642.9,643.14,17832.0
2021-12-09 12:50:00,643.13,643.32,642.27,642.63,5685.0,643.13,643.32,642.27,642.63,5685.0
2021-12-09 13:00:00,642.62,642.74,641.03,641.03,11515.0,642.62,642.74,641.03,641.03,11515.0
2021-12-09 13:10:00,641.2,641.26,639.38,640.86,35640.0,641.2,641.26,639.38,640.86,35640.0
2021-12-09 13:20:00,640.81,640.81,639.0,639.63,17228.0,640.81,640.81,639.0,639.63,17228.0
2021-12-09 13:30:00,639.5,640.15,638.76,638.76,20973.0,639.5,640.15,638.76,638.76,20973.0
2021-12-09 13:40:00,638.6,638.83,635.44,635.54,28526.0,638.6,638.83,635.44,635.54,28526.0
2021-12-09 13:50:00,635.36,637.36,634.55,637.29,21640.0,635.36,637.36,634.55,637.29,21640.0
2021-12-09 14:00:00,637.37,637.59,636.21,636.7,11148.0,637.37,637.59,636.21,636.7,11148.0
2021-12-09 14:10:00,637.0,637.68,636.34,636.97,28742.0,637.0,637.68,636.34,636.97,28742.0
2021-12-09 14:20:00,636.86,638.25,636.02,636.05,13848.0,636.86,638.25,636.02,636.05,13848.0
2021-12-09 14:30:00,636.43,637.4,635.75,637.17,29673.0,636.43,637.4,635.75,637.17,29673.0
2021-12-09 14:40:00,637.25,637.41,636.18,636.39,23503.0,637.25,637.41,636.18,636.39,23503.0
2021-12-09 14:50:00,636.32,637.29,635.37,637.29,20292.0,636.32,637.29,635.37,637.29,20292.0
2021-12-09 15:00:00,636.95,637.34,634.5,634.51,32294.0,636.95,637.34,634.5,634.51,32294.0
2021-12-09 15:10:00,634.39,634.57,632.25,633.41,40451.0,634.39,634.57,632.25,633.41,40451.0
2021-12-09 15:20:00,633.32,633.52,630.88,632.53,43969.0,633.32,633.52,630.88,632.53,43969.0
2021-12-09 15:30:00,632.52,634.81,632.43,634.07,34784.0,632.52,634.81,632.43,634.07,34784.0
2021-12-09 15:40:00,633.92,635.31,633.62,635.02,50863.0,633.92,635.31,633.62,635.02,50863.0
2021-12-09 15:50:00,635.17,635.78,631.95,632.69,135897.0,635.17,635.78,631.95,632.69,135897.0
2021-12-10 09:30:00,638.51,647.78,638.13,647.49,115490.0,638.51,647.78,638.13,647.49,115490.0
2021-12-10 09:40:00,647.77,648.0,635.36,635.98,57615.0,647.77,648.0,635.36,635.98,57615.0
2021-12-10 09:50:00,635.31,639.29,635.1,636.43,50860.0,635.31,639.29,635.1,636.43,50860.0
2021-12-10 10:00:00,636.59,643.82,636.18,643.14,81114.0,636.59,643.82,636.18,643.14,81114.0
2021-12-10 10:10:00,642.79,649.39,642.78,648.95,38260.0,642.79,649.39,642.78,648.95,38260.0
2021-12-10 10:20:00,648.68,650.6,648.0,649.29,43611.0,648.68,650.6,648.0,649.29,43611.0
2021-12-10 10:30:00,648.98,649.38,643.91,645.54,45090.0,648.98,649.38,643.91,645.54,45090.0
2021-12-10 10:40:00,645.82,647.87,644.46,644.94,21596.0,645.82,647.87,644.46,644.94,21596.0
2021-12-10 10:50:00,645.11,649.78,644.83,649.66,34952.0,645.11,649.78,644.83,649.66,34952.0
2021-12-10 11:00:00,649.49,650.57,645.55,647.79,57879.0,649.49,650.57,645.55,647.79,57879.0
2021-12-10 11:10:00,648.23,649.43,645.71,649.43,71437.0,648.23,649.43,645.71,649.43,71437.0
2021-12-10 11:20:00,649.16,651.13,647.46,651.1,21162.0,649.16,651.13,647.46,651.1,21162.0
2021-12-10 11:30:00,650.86,651.11,647.94,649.69,27502.0,650.86,651.11,647.94,649.69,27502.0
2021-12-10 11:40:00,649.34,653.28,648.88,652.24,25434.0,649.34,653.28,648.88,652.24,25434.0
2021-12-10 11:50:00,652.25,653.53,651.11,651.69,25516.0,652.25,653.53,651.11,651.69,25516.0
2021-12-10 12:00:00,651.7,651.93,649.37,650.81,18859.0,651.7,651.93,649.37,650.81,18859.0
2021-12-10 12:10:00,650.73,651.85,650.0,650.3,10966.0,650.73,651.85,650.0,650.3,10966.0
2021-12-10 12:20:00,650.39,651.22,650.04,651.06,26371.0,650.39,651.22,650.04,651.06,26371.0
2021-12-10 12:30:00,650.96,650.96,648.85,649.55,28303.0,650.96,650.96,648.85,649.55,28303.0
2021-12-10 12:40:00,649.64,651.72,649.6,651.48,14382.0,649.64,651.72,649.6,651.48,14382.0
2021-12-10 12:50:00,651.69,653.09,651.35,653.09,24335.0,651.69,653.09,651.35,653.09,24335.0
2021-12-10 13:00:00,653.01,654.64,652.44,653.96,23297.0,653.01,654.64,652.44,653.96,23297.0
2021-12-10 13:10:00,653.88,653.88,652.82,653.19,9828.0,653.88,653.88,652.82,653.19,9828.0
2021-12-10 13:20:00,653.07,653.48,652.08,652.85,10564.0,653.07,653.48,652.08,652.85,10564.0
2021-12-10 13:30:00,653.0,653.0,651.21,651.89,13666.0,653.0,653.0,651.21,651.89,13666.0
2021-12-10 13:40:00,652.05,653.0,651.71,652.18,14486.0,652.05,653.0,651.71,652.18,14486.0
2021-12-10 13:50:00,652.36,652.36,651.06,651.63,11740.0,652.36,652.36,651.06,651.63,11740.0
2021-12-10 14:00:00,651.7,652.39,651.33,651.43,13635.0,651.7,652.39,651.33,651.43,13635.0
2021-12-10 14:10:00,651.6,652.16,651.19,651.7,13590.0,651.6,652.16,651.19,651.7,13590.0
2021-12-10 14:20:00,651.78,652.59,651.57,652.31,11783.0,651.78,652.59,651.57,652.31,11783.0
2021-12-10 14:30:00,652.43,652.52,650.66,650.75,9150.0,652.43,652.52,650.66,650.75,9150.0
2021-12-10 14:40:00,650.65,650.91,649.58,649.75,12015.0,650.65,650.91,649.58,649.75,12015.0
2021-12-10 14:50:00,649.55,649.84,648.88,649.5,10850.0,649.55,649.84,648.88,649.5,10850.0
2021-12-10 15:00:00,649.27,650.44,648.83,650.03,12957.0,649.27,650.44,648.83,650.03,12957.0
2021-12-10 15:10:00,650.12,650.5,649.53,650.25,17119.0,650.12,650.5,649.53,650.25,17119.0
2021-12-10 15:20:00,650.44,651.7,650.33,650.95,19452.0,650.44,651.7,650.33,650.95,19452.0
2021-12-10 15:30:00,650.99,653.19,650.99,652.89,29801.0,650.99,653.19,650.99,652.89,29801.0
2021-12-10 15:40:00,652.92,653.1,652.23,652.39,38869.0,652.92,653.1,652.23,652.39,38869.0
2021-12-10 15:50:00,653.0,654.97,652.97,654.76,121329.0,653.0,654.97,652.97,654.76,121329.0
2021-12-13 09:30:00,652.01,667.83,650.97,666.34,143356.0,652.01,667.83,650.97,666.34,143356.0
2021-12-13 09:40:00,665.75,669.66,665.19,669.45,55781.0,665.75,669.66,665.19,669.45,55781.0
2021-12-13 09:50:00,668.8,672.55,668.66,670.13,60042.0,668.8,672.55,668.66,670.13,60042.0
2021-12-13 10:00:00,670.22,671.77,668.27,669.41,73265.0,670.22,671.77,668.27,669.41,73265.0
2021-12-13 10:10:00,668.86,675.21,668.83,674.62,89067.0,668.86,675.21,668.83,674.62,89067.0
2021-12-13 10:20:00,674.0,674.37,668.88,670.97,67202.0,674.0,674.37,668.88,670.97,67202.0
2021-12-13 10:30:00,670.5,670.5,664.11,665.15,48250.0,670.5,670.5,664.11,665.15,48250.0
2021-12-13 10:40:00,665.02,666.72,663.53,666.36,23578.0,665.02,666.72,663.53,666.36,23578.0
2021-12-13 10:50:00,666.24,666.24,660.42,663.17,47993.0,666.24,666.24,660.42,663.17,47993.0
2021-12-13 11:00:00,662.53,665.0,662.01,664.63,63950.0,662.53,665.0,662.01,664.63,63950.0
2021-12-13 11:10:00,664.73,664.97,661.7,662.46,43198.0,664.73,664.97,661.7,662.46,43198.0
2021-12-13 11:20:00,662.41,663.24,661.35,663.13,33013.0,662.41,663.24,661.35,663.13,33013.0
2021-12-13 11:30:00,663.14,663.96,660.44,660.66,34816.0,663.14,663.96,660.44,660.66,34816.0
2021-12-13 11:40:00,661.28,661.51,658.09,658.2,32599.0,661.28,661.51,658.09,658.2,32599.0
2021-12-13 11:50:00,658.52,659.06,656.0,658.78,43875.0,658.52,659.06,656.0,658.78,43875.0
2021-12-13 12:00:00,658.27,658.27,656.07,658.09,34690.0,658.27,658.27,656.07,658.09,34690.0
2021-12-13 12:10:00,657.98,659.89,656.75,659.5,35391.0,657.98,659.89,656.75,659.5,35391.0
2021-12-13 12:20:00,659.41,660.11,658.4,659.77,30283.0,659.41,660.11,658.4,659.77,30283.0
2021-12-13 12:30:00,659.9,662.15,659.9,661.53,19177.0,659.9,662.15,659.9,661.53,19177.0
2021-12-13 12:40:00,661.58,662.12,660.85,661.0,16055.0,661.58,662.12,660.85,661.0,16055.0
2021-12-13 12:50:00,661.29,661.86,659.37,660.72,17658.0,661.29,661.86,659.37,660.72,17658.0
2021-12-13 13:00:00,660.3,661.55,659.74,660.07,9218.0,660.3,661.55,659.74,660.07,9218.0
2021-12-13 13:10:00,659.36,660.13,658.61,659.87,18304.0,659.36,660.13,658.61,659.87,18304.0
2021-12-13 13:20:00,659.87,659.87,658.0,658.0,18818.0,659.87,659.87,658.0,658.0,18818.0
2021-12-13 13:30:00,657.85,658.66,656.7,658.52,13236.0,657.85,658.66,656.7,658.52,13236.0
2021-12-13 13:40:00,658.57,659.66,657.79,658.1,18687.0,658.57,659.66,657.79,658.1,18687.0
2021-12-13 13:50:00,658.61,659.63,658.0,658.24,10305.0,658.61,659.63,658.0,658.24,10305.0
2021-12-13 14:00:00,658.48,658.48,657.04,657.81,12358.0,658.48,658.48,657.04,657.81,12358.0
2021-12-13 14:10:00,657.81,658.13,656.87,657.19,9053.0,657.81,658.13,656.87,657.19,9053.0
2021-12-13 14:20:00,657.45,657.95,656.78,657.33,9711.0,657.45,657.95,656.78,657.33,9711.0
2021-12-13 14:30:00,657.3,657.3,656.22,656.22,16836.0,657.3,657.3,656.22,656.22,16836.0
2021-12-13 14:40:00,656.25,656.47,655.48,656.08,14476.0,656.25,656.47,655.48,656.08,14476.0
2021-12-13 14:50:00,655.96,657.26,655.95,656.87,17294.0,655.96,657.26,655.95,656.87,17294.0
2021-12-13 15:00:00,656.85,656.95,655.52,656.22,11616.0,656.85,656.95,655.52,656.22,11616.0
2021-12-13 15:10:00,656.32,657.94,656.28,657.91,16699.0,656.32,657.94,656.28,657.91,16699.0
2021-12-13 15:20:00,657.91,658.22,657.27,658.03,24484.0,657.91,658.22,657.27,658.03,24484.0
2021-12-13 15:30:00,658.19,660.75,658.06,659.8,24562.0,658.19,660.75,658.06,659.8,24562.0
2021-12-13 15:40:00,659.58,662.4,659.21,661.89,49139.0,659.58,662.4,659.21,661.89,49139.0
2021-12-13 15:50:00,661.93,662.84,658.23,658.3,240116.0,661.93,662.84,658.23,658.3,240116.0
2021-12-14 09:30:00,635.31,636.0,625.58,630.18,281727.0,635.31,636.0,625.58,630.18,281727.0
2021-12-14 09:40:00,630.47,635.76,622.05,624.96,129721.0,630.47,635.76,622.05,624.96,129721.0
2021-12-14 09:50:00,625.38,627.85,614.22,617.83,160639.0,625.38,627.85,614.22,617.83,160639.0
2021-12-14 10:00:00,617.94,618.37,612.39,618.37,120795.0,617.94,618.37,612.39,618.37,120795.0
2021-12-14 10:10:00,618.31,619.96,613.38,614.0,149797.0,618.31,619.96,613.38,614.0,149797.0
2021-12-14 10:20:00,614.42,622.79,613.71,620.79,138795.0,614.42,622.79,613.71,620.79,138795.0
2021-12-14 10:30:00,621.35,622.49,617.24,619.7,76589.0,621.35,622.49,617.24,619.7,76589.0
2021-12-14 10:40:00,620.07,620.28,615.0,616.65,59192.0,620.07,620.28,615.0,616.65,59192.0
2021-12-14 10:50:00,617.05,617.06,610.3,612.4,49633.0,617.05,617.06,610.3,612.4,49633.0
2021-12-14 11:00:00,611.93,613.42,609.31,613.41,50130.0,611.93,613.42,609.31,613.41,50130.0
2021-12-14 11:10:00,612.98,613.94,609.64,612.4,35020.0,612.98,613.94,609.64,612.4,35020.0
2021-12-14 11:20:00,612.0,614.0,610.49,613.93,45366.0,612.0,614.0,610.49,613.93,45366.0
2021-12-14 11:30:00,613.68,613.82,610.86,610.9,37820.0,613.68,613.82,610.86,610.9,37820.0
2021-12-14 11:40:00,610.79,613.2,610.49,612.23,23159.0,610.79,613.2,610.49,612.23,23159.0
2021-12-14 11:50:00,611.93,611.93,609.5,610.62,38430.0,611.93,611.93,609.5,610.62,38430.0
2021-12-14 12:00:00,610.62,611.0,607.91,609.04,43674.0,610.62,611.0,607.91,609.04,43674.0
2021-12-14 12:10:00,609.09,609.76,606.46,606.5,27641.0,609.09,609.76,606.46,606.5,27641.0
2021-12-14 12:20:00,606.38,607.78,606.33,606.88,27412.0,606.38,607.78,606.33,606.88,27412.0
2021-12-14 12:30:00,606.62,607.31,604.07,604.08,32435.0,606.62,607.31,604.07,604.08,32435.0
2021-12-14 12:40:00,603.97,604.53,602.74,603.0,95119.0,603.97,604.53,602.74,603.0,95119.0
2021-12-14 12:50:00,603.19,604.23,602.33,603.22,46792.0,603.19,604.23,602.33,603.22,46792.0
2021-12-14 13:00:00,603.14,603.85,602.02,603.01,45763.0,603.14,603.85,602.02,603.01,45763.0
2021-12-14 13:10:00,603.03,603.03,600.47,601.21,57755.0,603.03,603.03,600.47,601.21,57755.0
2021-12-14 13:20:00,601.33,601.8,600.01,601.55,48823.0,601.33,601.8,600.01,601.55,48823.0
2021-12-14 13:30:00,601.51,603.61,600.3,600.66,64023.0,601.51,603.61,600.3,600.66,64023.0
2021-12-14 13:40:00,600.58,603.68,600.3,601.02,38988.0,600.58,603.68,600.3,601.02,38988.0
2021-12-14 13:50:00,601.2,601.26,599.73,600.56,53902.0,601.2,601.26,599.73,600.56,53902.0
2021-12-14 14:00:00,600.5,605.4,600.18,604.97,42661.0,600.5,605.4,600.18,604.97,42661.0
2021-12-14 14:10:00,605.0,606.55,604.72,606.1,57228.0,605.0,606.55,604.72,606.1,57228.0
2021-12-14 14:20:00,606.19,606.93,604.25,605.44,72194.0,606.19,606.93,604.25,605.44,72194.0
2021-12-14 14:30:00,605.29,608.39,605.18,608.39,73132.0,605.29,608.39,605.18,608.39,73132.0
2021-12-14 14:40:00,608.47,612.38,608.39,612.16,83367.0,608.47,612.38,608.39,612.16,83367.0
2021-12-14 14:50:00,612.16,613.41,610.57,611.0,78595.0,612.16,613.41,610.57,611.0,78595.0
2021-12-14 15:00:00,610.85,615.32,610.63,615.02,50897.0,610.85,615.32,610.63,615.02,50897.0
2021-12-14 15:10:00,615.22,615.23,611.82,613.97,61972.0,615.22,615.23,611.82,613.97,61972.0
2021-12-14 15:20:00,613.9,614.5,612.69,613.72,53705.0,613.9,614.5,612.69,613.72,53705.0
2021-12-14 15:30:00,613.7,617.0,613.65,615.68,73886.0,613.7,617.0,613.65,615.68,73886.0
2021-12-14 15:40:00,615.72,616.77,613.03,614.83,94133.0,615.72,616.77,613.03,614.83,94133.0
2021-12-14 15:50:00,615.0,617.2,613.86,614.88,282647.0,615.0,617.2,613.86,614.88,282647.0
2021-12-15 09:30:00,615.96,627.4,615.96,626.01,110984.0,615.96,627.4,615.96,626.01,110984.0
2021-12-15 09:40:00,626.2,626.2,615.53,615.67,45880.0,626.2,626.2,615.53,615.67,45880.0
2021-12-15 09:50:00,615.92,619.59,615.38,616.83,57058.0,615.92,619.59,615.38,616.83,57058.0
2021-12-15 10:00:00,616.94,622.59,616.12,619.94,33615.0,616.94,622.59,616.12,619.94,33615.0
2021-12-15 10:10:00,619.6,622.39,619.07,620.1,27901.0,619.6,622.39,619.07,620.1,27901.0
2021-12-15 10:20:00,620.06,622.0,619.38,619.81,33832.0,620.06,622.0,619.38,619.81,33832.0
2021-12-15 10:30:00,619.53,622.45,619.04,621.36,31310.0,619.53,622.45,619.04,621.36,31310.0
2021-12-15 10:40:00,621.37,621.39,616.97,617.26,33822.0,621.37,621.39,616.97,617.26,33822.0
2021-12-15 10:50:00,617.15,618.24,614.51,615.56,52144.0,617.15,618.24,614.51,615.56,52144.0
2021-12-15 11:00:00,615.5,618.07,615.21,616.82,28710.0,615.5,618.07,615.21,616.82,28710.0
2021-12-15 11:10:00,616.64,618.6,614.5,615.18,29652.0,616.64,618.6,614.5,615.18,29652.0
2021-12-15 11:20:00,615.06,615.12,613.33,614.3,50072.0,615.06,615.12,613.33,614.3,50072.0
2021-12-15 11:30:00,613.74,614.43,610.9,614.07,28744.0,613.74,614.43,610.9,614.07,28744.0
2021-12-15 11:40:00,614.01,614.01,610.02,611.46,29452.0,614.01,614.01,610.02,611.46,29452.0
2021-12-15 11:50:00,611.83,611.91,610.31,610.58,40689.0,611.83,611.91,610.31,610.58,40689.0
2021-12-15 12:00:00,610.61,611.01,605.96,605.97,49350.0,610.61,611.01,605.96,605.97,49350.0
2021-12-15 12:10:00,606.64,608.27,606.0,607.04,29957.0,606.64,608.27,606.0,607.04,29957.0
2021-12-15 12:20:00,606.77,608.52,606.09,608.23,35942.0,606.77,608.52,606.09,608.23,35942.0
2021-12-15 12:30:00,608.89,609.64,608.13,608.65,27918.0,608.89,609.64,608.13,608.65,27918.0
2021-12-15 12:40:00,608.52,608.59,607.09,607.7,13618.0,608.52,608.59,607.09,607.7,13618.0
2021-12-15 12:50:00,607.4,608.5,606.75,607.46,18277.0,607.4,608.5,606.75,607.46,18277.0
2021-12-15 13:00:00,607.64,608.02,606.65,607.74,13385.0,607.64,608.02,606.65,607.74,13385.0
2021-12-15 13:10:00,607.8,607.9,606.21,607.57,25196.0,607.8,607.9,606.21,607.57,25196.0
2021-12-15 13:20:00,607.33,609.01,606.9,608.6,18367.0,607.33,609.01,606.9,608.6,18367.0
2021-12-15 13:30:00,608.62,609.7,607.83,609.7,19225.0,608.62,609.7,607.83,609.7,19225.0
2021-12-15 13:40:00,609.61,611.26,609.0,609.9,34561.0,609.61,611.26,609.0,609.9,34561.0
2021-12-15 13:50:00,610.04,610.19,607.2,610.08,37891.0,610.04,610.19,607.2,610.08,37891.0
2021-12-15 14:00:00,609.59,612.91,604.61,612.63,65285.0,609.59,612.91,604.61,612.63,65285.0
2021-12-15 14:10:00,612.12,617.43,611.94,617.43,44984.0,612.12,617.43,611.94,617.43,44984.0
2021-12-15 14:20:00,617.1,617.39,611.0,612.77,28219.0,617.1,617.39,611.0,612.77,28219.0
2021-12-15 14:30:00,612.13,612.85,606.8,608.62,57940.0,612.13,612.85,606.8,608.62,57940.0
2021-12-15 14:40:00,608.84,615.92,608.28,614.31,58242.0,608.84,615.92,608.28,614.31,58242.0
2021-12-15 14:50:00,614.19,617.43,613.62,616.6,29354.0,614.19,617.43,613.62,616.6,29354.0
2021-12-15 15:00:00,616.88,624.49,616.62,624.39,49701.0,616.88,624.49,616.62,624.39,49701.0
2021-12-15 15:10:00,623.86,629.62,623.78,629.01,73396.0,623.86,629.62,623.78,629.01,73396.0
2021-12-15 15:20:00,628.83,630.27,626.83,627.56,51304.0,628.83,630.27,626.83,627.56,51304.0
2021-12-15 15:30:00,627.71,628.59,625.22,627.93,79147.0,627.71,628.59,625.22,627.93,79147.0
2021-12-15 15:40:00,627.71,627.92,623.91,626.07,72837.0,627.71,627.92,623.91,626.07,72837.0
2021-12-15 15:50:00,626.06,631.25,626.06,630.6,187842.0,626.06,631.25,626.06,630.6,187842.0
2021-12-16 09:30:00,578.49,580.71,567.13,580.5,779695.0,578.49,580.71,567.13,580.5,779695.0
2021-12-16 09:40:00,580.5,586.64,577.01,586.39,392716.0,580.5,586.64,577.01,586.39,392716.0
2021-12-16 09:50:00,586.38,591.58,580.0,580.42,353480.0,586.38,591.58,580.0,580.42,353480.0
2021-12-16 10:00:00,580.42,581.0,577.02,579.4,271249.0,580.42,581.0,577.02,579.4,271249.0
2021-12-16 10:10:00,579.33,579.6,573.37,574.51,238714.0,579.33,579.6,573.37,574.51,238714.0
2021-12-16 10:20:00,574.77,582.5,574.0,579.42,138379.0,574.77,582.5,574.0,579.42,138379.0
2021-12-16 10:30:00,579.63,582.11,576.14,576.24,124941.0,579.63,582.11,576.14,576.24,124941.0
2021-12-16 10:40:00,576.55,577.9,575.0,576.26,88382.0,576.55,577.9,575.0,576.26,88382.0
2021-12-16 10:50:00,576.26,578.5,574.0,574.49,106109.0,576.26,578.5,574.0,574.49,106109.0
2021-12-16 11:00:00,574.24,574.43,570.03,573.11,162861.0,574.24,574.43,570.03,573.11,162861.0
2021-12-16 11:10:00,573.09,574.15,571.17,573.83,91721.0,573.09,574.15,571.17,573.83,91721.0
2021-12-16 11:20:00,573.77,574.49,572.01,573.46,62925.0,573.77,574.49,572.01,573.46,62925.0
2021-12-16 11:30:00,573.99,573.99,570.0,570.81,100409.0,573.99,573.99,570.0,570.81,100409.0
2021-12-16 11:40:00,570.69,573.0,570.22,571.54,69703.0,570.69,573.0,570.22,571.54,69703.0
2021-12-16 11:50:00,571.57,572.23,570.0,570.61,65963.0,571.57,572.23,570.0,570.61,65963.0
2021-12-16 12:00:00,570.77,573.59,570.11,570.64,72051.0,570.77,573.59,570.11,570.64,72051.0
2021-12-16 12:10:00,570.55,570.68,566.31,566.69,193535.0,570.55,570.68,566.31,566.69,193535.0
2021-12-16 12:20:00,566.69,567.92,561.25,561.69,183990.0,566.69,567.92,561.25,561.69,183990.0
2021-12-16 12:30:00,561.47,561.75,556.15,557.33,236701.0,561.47,561.75,556.15,557.33,236701.0
2021-12-16 12:40:00,557.31,562.38,556.9,562.38,152470.0,557.31,562.38,556.9,562.38,152470.0
2021-12-16 12:50:00,562.23,562.78,557.0,559.03,107261.0,562.23,562.78,557.0,559.03,107261.0
2021-12-16 13:00:00,559.37,562.04,559.07,561.39,95914.0,559.37,562.04,559.07,561.39,95914.0
2021-12-16 13:10:00,561.36,565.26,561.16,564.12,139628.0,561.36,565.26,561.16,564.12,139628.0
2021-12-16 13:20:00,564.12,565.27,563.21,563.81,132416.0,564.12,565.27,563.21,563.81,132416.0
2021-12-16 13:30:00,563.93,564.36,562.1,564.0,68438.0,563.93,564.36,562.1,564.0,68438.0
2021-12-16 13:40:00,564.21,566.0,563.0,565.84,119656.0,564.21,566.0,563.0,565.84,119656.0
2021-12-16 13:50:00,565.79,566.04,563.11,563.67,92422.0,565.79,566.04,563.11,563.67,92422.0
2021-12-16 14:00:00,563.8,564.81,562.06,563.65,63883.0,563.8,564.81,562.06,563.65,63883.0
2021-12-16 14:10:00,563.67,565.06,561.09,561.53,59570.0,563.67,565.06,561.09,561.53,59570.0
2021-12-16 14:20:00,561.64,562.7,560.64,562.51,52445.0,561.64,562.7,560.64,562.51,52445.0
2021-12-16 14:30:00,562.53,566.0,561.69,565.98,106381.0,562.53,566.0,561.69,565.98,106381.0
2021-12-16 14:40:00,565.93,566.49,563.07,563.62,146663.0,565.93,566.49,563.07,563.62,146663.0
2021-12-16 14:50:00,563.47,566.12,562.77,565.96,83124.0,563.47,566.12,562.77,565.96,83124.0
2021-12-16 15:00:00,565.73,567.46,563.74,566.33,98742.0,565.73,567.46,563.74,566.33,98742.0
2021-12-16 15:10:00,566.03,566.87,564.29,566.35,64824.0,566.03,566.87,564.29,566.35,64824.0
2021-12-16 15:20:00,566.16,567.12,565.31,566.27,83709.0,566.16,567.12,565.31,566.27,83709.0
2021-12-16 15:30:00,566.18,569.05,565.98,568.85,123624.0,566.18,569.05,565.98,568.85,123624.0
2021-12-16 15:40:00,568.92,570.26,564.28,564.54,147261.0,568.92,570.26,564.28,564.54,147261.0
2021-12-16 15:50:00,564.64,568.05,564.58,565.94,336282.0,564.64,568.05,564.58,565.94,336282.0
2021-12-17 09:30:00,566.09,566.99,553.65,554.36,673076.0,566.09,566.99,553.65,554.36,673076.0
2021-12-17 09:40:00,554.41,555.13,550.25,554.9,192137.0,554.41,555.13,550.25,554.9,192137.0
2021-12-17 09:50:00,554.99,556.33,549.24,550.06,208680.0,554.99,556.33,549.24,550.06,208680.0
2021-12-17 10:00:00,550.0,551.33,545.13,551.33,298181.0,550.0,551.33,545.13,551.33,298181.0
2021-12-17 10:10:00,551.68,551.68,547.6,548.72,90481.0,551.68,551.68,547.6,548.72,90481.0
2021-12-17 10:20:00,548.93,552.0,547.05,551.69,80905.0,548.93,552.0,547.05,551.69,80905.0
2021-12-17 10:30:00,551.18,557.5,550.08,555.92,118890.0,551.18,557.5,550.08,555.92,118890.0
2021-12-17 10:40:00,556.09,556.79,553.38,555.38,137016.0,556.09,556.79,553.38,555.38,137016.0
2021-12-17 10:50:00,555.4,555.4,550.35,551.43,144369.0,555.4,555.4,550.35,551.43,144369.0
2021-12-17 11:00:00,551.44,552.26,549.0,550.25,182121.0,551.44,552.26,549.0,550.25,182121.0
2021-12-17 11:10:00,550.15,556.23,549.99,553.24,134380.0,550.15,556.23,549.99,553.24,134380.0
2021-12-17 11:20:00,553.2,554.67,551.9,552.35,91337.0,553.2,554.67,551.9,552.35,91337.0
2021-12-17 11:30:00,552.29,553.06,548.0,548.47,99862.0,552.29,553.06,548.0,548.47,99862.0
2021-12-17 11:40:00,548.12,549.56,546.35,546.49,83037.0,548.12,549.56,546.35,546.49,83037.0
2021-12-17 11:50:00,546.57,551.03,546.56,550.7,67454.0,546.57,551.03,546.56,550.7,67454.0
2021-12-17 12:00:00,550.68,550.98,547.03,548.75,49993.0,550.68,550.98,547.03,548.75,49993.0
2021-12-17 12:10:00,548.74,552.17,548.12,550.73,40860.0,548.74,552.17,548.12,550.73,40860.0
2021-12-17 12:20:00,550.81,551.05,548.49,549.62,39635.0,550.81,551.05,548.49,549.62,39635.0
2021-12-17 12:30:00,549.35,552.61,549.35,551.09,21315.0,549.35,552.61,549.35,551.09,21315.0
2021-12-17 12:40:00,551.0,552.02,550.16,551.5,35744.0,551.0,552.02,550.16,551.5,35744.0
2021-12-17 12:50:00,551.77,552.54,550.15,551.42,28771.0,551.77,552.54,550.15,551.42,28771.0
2021-12-17 13:00:00,551.44,552.94,550.85,551.36,26426.0,551.44,552.94,550.85,551.36,26426.0
2021-12-17 13:10:00,551.48,552.73,551.42,551.96,32871.0,551.48,552.73,551.42,551.96,32871.0
2021-12-17 13:20:00,551.93,555.18,551.66,554.46,30265.0,551.93,555.18,551.66,554.46,30265.0
2021-12-17 13:30:00,554.7,554.76,553.16,553.44,54474.0,554.7,554.76,553.16,553.44,54474.0
2021-12-17 13:40:00,553.65,554.37,552.79,554.34,21847.0,553.65,554.37,552.79,554.34,21847.0
2021-12-17 13:50:00,554.16,555.22,553.72,555.22,36610.0,554.16,555.22,553.72,555.22,36610.0
2021-12-17 14:00:00,555.28,555.28,553.09,553.74,39721.0,555.28,555.28,553.09,553.74,39721.0
2021-12-17 14:10:00,553.74,555.23,553.0,554.54,38097.0,553.74,555.23,553.0,554.54,38097.0
2021-12-17 14:20:00,554.46,555.33,552.5,552.75,40314.0,554.46,555.33,552.5,552.75,40314.0
2021-12-17 14:30:00,552.8,554.09,552.69,553.99,27039.0,552.8,554.09,552.69,553.99,27039.0
2021-12-17 14:40:00,553.82,557.38,553.81,556.34,42524.0,553.82,557.38,553.81,556.34,42524.0
2021-12-17 14:50:00,556.31,556.69,553.83,554.86,27294.0,556.31,556.69,553.83,554.86,27294.0
2021-12-17 15:00:00,554.86,557.14,554.85,556.59,47059.0,554.86,557.14,554.85,556.59,47059.0
2021-12-17 15:10:00,556.44,557.14,553.67,554.5,37956.0,556.44,557.14,553.67,554.5,37956.0
2021-12-17 15:20:00,554.55,555.83,553.74,554.32,40936.0,554.55,555.83,553.74,554.32,40936.0
2021-12-17 15:30:00,554.13,554.57,550.88,552.52,63121.0,554.13,554.57,550.88,552.52,63121.0
2021-12-17 15:40:00,552.39,553.5,550.88,550.91,78051.0,552.39,553.5,550.88,550.91,78051.0
2021-12-17 15:50:00,550.9,557.98,550.9,556.61,411650.0,550.9,557.98,550.9,556.61,411650.0
2021-12-20 09:30:00,546.38,556.7,543.5,556.59,189137.0,546.38,556.7,543.5,556.59,189137.0
2021-12-20 09:40:00,556.29,557.27,547.69,547.8,58452.0,556.29,557.27,547.69,547.8,58452.0
2021-12-20 09:50:00,547.96,552.37,547.17,550.72,49754.0,547.96,552.37,547.17,550.72,49754.0
2021-12-20 10:00:00,550.92,550.92,544.87,545.46,68405.0,550.92,550.92,544.87,545.46,68405.0
2021-12-20 10:10:00,545.2,549.85,545.2,549.23,57895.0,545.2,549.85,545.2,549.23,57895.0
2021-12-20 10:20:00,549.72,550.41,547.34,547.43,33347.0,549.72,550.41,547.34,547.43,33347.0
2021-12-20 10:30:00,547.03,550.78,546.0,549.92,35942.0,547.03,550.78,546.0,549.92,35942.0
2021-12-20 10:40:00,549.8,550.78,548.68,548.97,34631.0,549.8,550.78,548.68,548.97,34631.0
2021-12-20 10:50:00,549.01,549.02,547.15,548.52,34789.0,549.01,549.02,547.15,548.52,34789.0
2021-12-20 11:00:00,548.38,549.26,547.26,548.92,30720.0,548.38,549.26,547.26,548.92,30720.0
2021-12-20 11:10:00,548.72,549.89,547.9,548.6,43119.0,548.72,549.89,547.9,548.6,43119.0
2021-12-20 11:20:00,548.7,549.34,547.35,547.66,38005.0,548.7,549.34,547.35,547.66,38005.0
2021-12-20 11:30:00,547.56,548.52,546.09,547.71,18816.0,547.56,548.52,546.09,547.71,18816.0
2021-12-20 11:40:00,547.22,547.99,546.31,547.05,18633.0,547.22,547.99,546.31,547.05,18633.0
2021-12-20 11:50:00,547.25,550.34,547.25,550.3,14070.0,547.25,550.34,547.25,550.3,14070.0
2021-12-20 12:00:00,550.15,551.56,549.82,550.02,20553.0,550.15,551.56,549.82,550.02,20553.0
2021-12-20 12:10:00,550.22,552.85,549.48,552.85,17374.0,550.22,552.85,549.48,552.85,17374.0
2021-12-20 12:20:00,552.68,552.68,550.0,550.64,18828.0,552.68,552.68,550.0,550.64,18828.0
2021-12-20 12:30:00,550.44,550.44,548.84,549.17,18529.0,550.44,550.44,548.84,549.17,18529.0
2021-12-20 12:40:00,549.19,549.86,548.64,549.09,9576.0,549.19,549.86,548.64,549.09,9576.0
2021-12-20 12:50:00,549.19,549.8,548.26,548.6,14767.0,549.19,549.8,548.26,548.6,14767.0
2021-12-20 13:00:00,548.58,548.74,547.73,548.55,30930.0,548.58,548.74,547.73,548.55,30930.0
2021-12-20 13:10:00,548.46,550.0,547.15,547.3,28635.0,548.46,550.0,547.15,547.3,28635.0
2021-12-20 13:20:00,547.09,548.46,546.67,547.8,27065.0,547.09,548.46,546.67,547.8,27065.0
2021-12-20 13:30:00,547.76,548.78,546.1,548.78,33374.0,547.76,548.78,546.1,548.78,33374.0
2021-12-20 13:40:00,548.6,550.26,548.6,549.64,19860.0,548.6,550.26,548.6,549.64,19860.0
2021-12-20 13:50:00,549.57,551.12,548.64,550.36,18948.0,549.57,551.12,548.64,550.36,18948.0
2021-12-20 14:00:00,550.82,552.7,550.46,552.7,15396.0,550.82,552.7,550.46,552.7,15396.0
2021-12-20 14:10:00,552.79,553.13,551.58,551.95,18590.0,552.79,553.13,551.58,551.95,18590.0
2021-12-20 14:20:00,551.65,552.14,549.07,549.13,25390.0,551.65,552.14,549.07,549.13,25390.0
2021-12-20 14:30:00,549.18,549.77,548.49,549.76,25777.0,549.18,549.77,548.49,549.76,25777.0
2021-12-20 14:40:00,549.81,550.33,549.11,549.86,18207.0,549.81,550.33,549.11,549.86,18207.0
2021-12-20 14:50:00,549.92,551.55,549.68,549.69,14517.0,549.92,551.55,549.68,549.69,14517.0
2021-12-20 15:00:00,549.75,551.41,549.69,550.17,18607.0,549.75,551.41,549.69,550.17,18607.0
2021-12-20 15:10:00,550.03,551.33,549.94,550.67,21741.0,550.03,551.33,549.94,550.67,21741.0
2021-12-20 15:20:00,550.77,551.44,549.55,550.01,31932.0,550.77,551.44,549.55,550.01,31932.0
2021-12-20 15:30:00,549.66,549.75,547.86,549.3,30726.0,549.66,549.75,547.86,549.3,30726.0
2021-12-20 15:40:00,549.3,550.05,548.26,549.01,33570.0,549.3,550.05,548.26,549.01,33570.0
2021-12-20 15:50:00,549.05,550.33,548.7,549.96,138796.0,549.05,550.33,548.7,549.96,138796.0
2021-12-21 09:30:00,550.91,554.24,544.12,545.11,128105.0,550.91,554.24,544.12,545.11,128105.0
2021-12-21 09:40:00,545.0,545.36,539.5,542.67,160201.0,545.0,545.36,539.5,542.67,160201.0
2021-12-21 09:50:00,543.0,545.37,540.51,540.75,59001.0,543.0,545.37,540.51,540.75,59001.0
2021-12-21 10:00:00,541.18,544.85,540.75,541.98,44462.0,541.18,544.85,540.75,541.98,44462.0
2021-12-21 10:10:00,541.27,542.51,540.4,542.27,36827.0,541.27,542.51,540.4,542.27,36827.0
2021-12-21 10:20:00,542.32,542.32,538.05,538.45,71134.0,542.32,542.32,538.05,538.45,71134.0
2021-12-21 10:30:00,538.44,539.72,538.31,538.6,51291.0,538.44,539.72,538.31,538.6,51291.0
2021-12-21 10:40:00,538.71,540.85,538.62,539.81,45301.0,538.71,540.85,538.62,539.81,45301.0
2021-12-21 10:50:00,539.73,542.75,539.57,542.23,50546.0,539.73,542.75,539.57,542.23,50546.0
2021-12-21 11:00:00,542.25,544.92,541.78,544.75,48720.0,542.25,544.92,541.78,544.75,48720.0
2021-12-21 11:10:00,544.77,546.53,544.41,546.22,38649.0,544.77,546.53,544.41,546.22,38649.0
2021-12-21 11:20:00,546.4,547.47,543.74,544.13,52873.0,546.4,547.47,543.74,544.13,52873.0
2021-12-21 11:30:00,544.01,546.24,544.01,546.05,34673.0,544.01,546.24,544.01,546.05,34673.0
2021-12-21 11:40:00,546.25,547.4,545.87,546.99,36516.0,546.25,547.4,545.87,546.99,36516.0
2021-12-21 11:50:00,547.12,547.31,546.37,547.11,40251.0,547.12,547.31,546.37,547.11,40251.0
2021-12-21 12:00:00,546.88,547.2,544.62,545.73,40532.0,546.88,547.2,544.62,545.73,40532.0
2021-12-21 12:10:00,545.47,547.88,545.19,547.56,29532.0,545.47,547.88,545.19,547.56,29532.0
2021-12-21 12:20:00,547.5,547.92,547.3,547.82,28018.0,547.5,547.92,547.3,547.82,28018.0
2021-12-21 12:30:00,547.82,549.69,547.67,549.31,28525.0,547.82,549.69,547.67,549.31,28525.0
2021-12-21 12:40:00,549.5,549.69,548.68,548.8,33787.0,549.5,549.69,548.68,548.8,33787.0
2021-12-21 12:50:00,548.84,549.83,548.6,549.61,19104.0,548.84,549.83,548.6,549.61,19104.0
2021-12-21 13:00:00,549.53,549.73,548.36,548.62,20526.0,549.53,549.73,548.36,548.62,20526.0
2021-12-21 13:10:00,548.74,549.64,548.38,549.23,31885.0,548.74,549.64,548.38,549.23,31885.0
2021-12-21 13:20:00,549.31,550.19,549.19,550.06,31787.0,549.31,550.19,549.19,550.06,31787.0
2021-12-21 13:30:00,550.12,553.17,550.0,552.73,25049.0,550.12,553.17,550.0,552.73,25049.0
2021-12-21 13:40:00,552.73,553.86,552.08,553.83,24225.0,552.73,553.86,552.08,553.83,24225.0
2021-12-21 13:50:00,553.72,553.73,553.01,553.18,19286.0,553.72,553.73,553.01,553.18,19286.0
2021-12-21 14:00:00,553.17,555.25,552.66,555.12,42182.0,553.17,555.25,552.66,555.12,42182.0
2021-12-21 14:10:00,555.21,556.31,554.46,556.31,54443.0,555.21,556.31,554.46,556.31,54443.0
2021-12-21 14:20:00,556.31,557.79,555.72,557.68,55332.0,556.31,557.79,555.72,557.68,55332.0
2021-12-21 14:30:00,557.84,558.59,555.05,555.23,51655.0,557.84,558.59,555.05,555.23,51655.0
2021-12-21 14:40:00,555.41,558.67,555.32,558.57,41681.0,555.41,558.67,555.32,558.57,41681.0
2021-12-21 14:50:00,558.7,559.76,557.75,559.12,56615.0,558.7,559.76,557.75,559.12,56615.0
2021-12-21 15:00:00,559.16,559.89,558.47,558.62,58728.0,559.16,559.89,558.47,558.62,58728.0
2021-12-21 15:10:00,558.66,559.43,557.07,557.22,30847.0,558.66,559.43,557.07,557.22,30847.0
2021-12-21 15:20:00,557.04,557.04,555.73,556.21,27366.0,557.04,557.04,555.73,556.21,27366.0
2021-12-21 15:30:00,556.04,556.93,555.03,555.5,47790.0,556.04,556.93,555.03,555.5,47790.0
2021-12-21 15:40:00,555.49,555.66,554.62,554.78,71355.0,555.49,555.66,554.62,554.78,71355.0
2021-12-21 15:50:00,554.93,558.0,554.88,557.51,146628.0,554.93,558.0,554.88,557.51,146628.0
2021-12-22 09:30:00,560.3,562.5,554.25,555.77,95629.0,560.3,562.5,554.25,555.77,95629.0
2021-12-22 09:40:00,556.07,558.22,552.24,557.75,39078.0,556.07,558.22,552.24,557.75,39078.0
2021-12-22 09:50:00,557.96,558.75,555.15,555.69,42463.0,557.96,558.75,555.15,555.69,42463.0
2021-12-22 10:00:00,555.71,556.41,552.79,554.91,59287.0,555.71,556.41,552.79,554.91,59287.0
2021-12-22 10:10:00,554.88,557.9,554.66,557.38,34644.0,554.88,557.9,554.66,557.38,34644.0
2021-12-22 10:20:00,558.11,559.87,556.85,556.85,35695.0,558.11,559.87,556.85,556.85,35695.0
2021-12-22 10:30:00,556.87,559.67,556.25,559.61,15440.0,556.87,559.67,556.25,559.61,15440.0
2021-12-22 10:40:00,559.45,561.28,558.81,561.28,50378.0,559.45,561.28,558.81,561.28,50378.0
2021-12-22 10:50:00,561.3,562.0,560.26,561.56,39268.0,561.3,562.0,560.26,561.56,39268.0
2021-12-22 11:00:00,561.39,561.89,559.65,561.08,24861.0,561.39,561.89,559.65,561.08,24861.0
2021-12-22 11:10:00,561.1,562.28,560.75,562.28,40927.0,561.1,562.28,560.75,562.28,40927.0
2021-12-22 11:20:00,562.28,563.07,561.19,562.4,47678.0,562.28,563.07,561.19,562.4,47678.0
2021-12-22 11:30:00,562.4,563.06,561.34,561.87,62265.0,562.4,563.06,561.34,561.87,62265.0
2021-12-22 11:40:00,562.01,562.46,558.62,558.62,37789.0,562.01,562.46,558.62,558.62,37789.0
2021-12-22 11:50:00,558.98,562.16,558.89,561.72,22180.0,558.98,562.16,558.89,561.72,22180.0
2021-12-22 12:00:00,561.97,562.38,560.63,560.91,51205.0,561.97,562.38,560.63,560.91,51205.0
2021-12-22 12:10:00,560.98,562.0,560.48,561.7,36442.0,560.98,562.0,560.48,561.7,36442.0
2021-12-22 12:20:00,561.71,562.35,560.35,562.33,29534.0,561.71,562.35,560.35,562.33,29534.0
2021-12-22 12:30:00,562.09,562.56,561.29,561.29,43484.0,562.09,562.56,561.29,561.29,43484.0
2021-12-22 12:40:00,561.46,561.46,560.23,560.43,32726.0,561.46,561.46,560.23,560.43,32726.0
2021-12-22 12:50:00,560.43,561.28,560.4,561.12,24010.0,560.43,561.28,560.4,561.12,24010.0
2021-12-22 13:00:00,561.14,562.83,560.54,562.62,40795.0,561.14,562.83,560.54,562.62,40795.0
2021-12-22 13:10:00,562.51,562.51,560.5,561.0,28775.0,562.51,562.51,560.5,561.0,28775.0
2021-12-22 13:20:00,561.23,561.38,559.26,559.86,35484.0,561.23,561.38,559.26,559.86,35484.0
2021-12-22 13:30:00,559.96,561.18,559.16,559.34,28931.0,559.96,561.18,559.16,559.34,28931.0
2021-12-22 13:40:00,559.55,560.71,558.65,560.36,26038.0,559.55,560.71,558.65,560.36,26038.0
2021-12-22 13:50:00,560.34,560.59,559.69,560.35,23928.0,560.34,560.59,559.69,560.35,23928.0
2021-12-22 14:00:00,560.42,561.41,559.77,561.1,21558.0,560.42,561.41,559.77,561.1,21558.0
2021-12-22 14:10:00,561.11,562.9,560.88,562.9,35465.0,561.11,562.9,560.88,562.9,35465.0
2021-12-22 14:20:00,562.86,563.11,561.32,561.49,34050.0,562.86,563.11,561.32,561.49,34050.0
2021-12-22 14:30:00,561.45,563.25,561.44,563.21,22590.0,561.45,563.25,561.44,563.21,22590.0
2021-12-22 14:40:00,563.26,564.61,562.8,562.8,36047.0,563.26,564.61,562.8,562.8,36047.0
2021-12-22 14:50:00,562.81,563.81,562.08,563.8,24701.0,562.81,563.81,562.08,563.8,24701.0
2021-12-22 15:00:00,563.73,564.55,563.62,564.46,36300.0,563.73,564.55,563.62,564.46,36300.0
2021-12-22 15:10:00,564.39,564.92,562.56,562.67,31676.0,564.39,564.92,562.56,562.67,31676.0
2021-12-22 15:20:00,562.63,564.08,562.22,563.95,41731.0,562.63,564.08,562.22,563.95,41731.0
2021-12-22 15:30:00,563.98,564.24,561.73,563.82,43183.0,563.98,564.24,561.73,563.82,43183.0
2021-12-22 15:40:00,563.74,563.95,562.65,563.0,38414.0,563.74,563.95,562.65,563.0,38414.0
2021-12-22 15:50:00,563.06,564.59,562.1,564.27,143577.0,563.06,564.59,562.1,564.27,143577.0
2021-12-23 09:30:00,568.72,572.48,568.05,570.0,151596.0,568.72,572.48,568.05,570.0,151596.0
2021-12-23 09:40:00,570.38,571.16,567.0,567.23,47785.0,570.38,571.16,567.0,567.23,47785.0
2021-12-23 09:50:00,567.0,571.12,567.0,569.64,20560.0,567.0,571.12,567.0,569.64,20560.0
2021-12-23 10:00:00,569.63,570.12,566.16,567.35,25413.0,569.63,570.12,566.16,567.35,25413.0
2021-12-23 10:10:00,567.62,569.4,567.56,568.77,14257.0,567.62,569.4,567.56,568.77,14257.0
2021-12-23 10:20:00,568.73,568.93,567.22,567.69,9886.0,568.73,568.93,567.22,567.69,9886.0
2021-12-23 10:30:00,567.96,569.48,567.33,568.38,18432.0,567.96,569.48,567.33,568.38,18432.0
2021-12-23 10:40:00,568.44,569.9,567.19,569.36,21311.0,568.44,569.9,567.19,569.36,21311.0
2021-12-23 10:50:00,569.4,569.7,568.12,568.16,12570.0,569.4,569.7,568.12,568.16,12570.0
2021-12-23 11:00:00,568.26,568.89,567.57,568.23,20942.0,568.26,568.89,567.57,568.23,20942.0
2021-12-23 11:10:00,568.35,568.79,567.45,567.93,20063.0,568.35,568.79,567.45,567.93,20063.0
2021-12-23 11:20:00,567.99,568.5,567.61,568.1,16573.0,567.99,568.5,567.61,568.1,16573.0
2021-12-23 11:30:00,568.11,569.42,568.01,569.13,19851.0,568.11,569.42,568.01,569.13,19851.0
2021-12-23 11:40:00,569.09,569.33,568.24,568.78,10313.0,569.09,569.33,568.24,568.78,10313.0
2021-12-23 11:50:00,568.75,568.97,568.09,568.95,10752.0,568.75,568.97,568.09,568.95,10752.0
2021-12-23 12:00:00,569.07,569.91,568.64,569.91,15103.0,569.07,569.91,568.64,569.91,15103.0
2021-12-23 12:10:00,569.78,570.46,569.74,570.18,12044.0,569.78,570.46,569.74,570.18,12044.0
2021-12-23 12:20:00,570.2,570.29,569.37,569.37,17882.0,570.2,570.29,569.37,569.37,17882.0
2021-12-23 12:30:00,569.39,570.62,568.96,570.29,15427.0,569.39,570.62,568.96,570.29,15427.0
2021-12-23 12:40:00,570.24,570.79,570.14,570.79,5843.0,570.24,570.79,570.14,570.79,5843.0
2021-12-23 12:50:00,570.96,572.0,570.88,572.0,13238.0,570.96,572.0,570.88,572.0,13238.0
2021-12-23 13:00:00,571.75,572.1,571.25,571.42,7612.0,571.75,572.1,571.25,571.42,7612.0
2021-12-23 13:10:00,571.19,571.71,570.36,570.48,12318.0,571.19,571.71,570.36,570.48,12318.0
2021-12-23 13:20:00,570.52,571.35,570.37,571.29,9176.0,570.52,571.35,570.37,571.29,9176.0
2021-12-23 13:30:00,571.28,571.85,570.61,570.61,9672.0,571.28,571.85,570.61,570.61,9672.0
2021-12-23 13:40:00,570.62,571.2,570.48,570.93,10477.0,570.62,571.2,570.48,570.93,10477.0
2021-12-23 13:50:00,571.07,572.19,571.04,572.19,10134.0,571.07,572.19,571.04,572.19,10134.0
2021-12-23 14:00:00,572.18,572.5,572.09,572.15,13009.0,572.18,572.5,572.09,572.15,13009.0
2021-12-23 14:10:00,572.12,572.3,570.87,571.63,21913.0,572.12,572.3,570.87,571.63,21913.0
2021-12-23 14:20:00,571.79,571.81,571.4,571.81,10776.0,571.79,571.81,571.4,571.81,10776.0
2021-12-23 14:30:00,571.82,572.4,571.56,571.56,14683.0,571.82,572.4,571.56,571.56,14683.0
2021-12-23 14:40:00,571.81,572.28,571.68,571.92,16316.0,571.81,572.28,571.68,571.92,16316.0
2021-12-23 14:50:00,571.98,572.15,571.27,571.5,17296.0,571.98,572.15,571.27,571.5,17296.0
2021-12-23 15:00:00,571.55,571.55,569.9,570.18,15792.0,571.55,571.55,569.9,570.18,15792.0
2021-12-23 15:10:00,570.01,571.0,569.9,570.9,22766.0,570.01,571.0,569.9,570.9,22766.0
2021-12-23 15:20:00,571.0,571.11,569.87,570.6,11439.0,571.0,571.11,569.87,570.6,11439.0
2021-12-23 15:30:00,570.76,570.96,569.9,570.7,20303.0,570.76,570.96,569.9,570.7,20303.0
2021-12-23 15:40:00,570.65,572.04,570.61,571.92,32697.0,570.65,572.04,570.61,571.92,32697.0
2021-12-23 15:50:00,572.04,572.57,569.5,569.6,79473.0,572.04,572.57,569.5,569.6,79473.0
2021-12-27 09:30:00,575.43,580.88,573.51,576.67,89502.0,575.43,580.88,573.51,576.67,89502.0
2021-12-27 09:40:00,576.63,576.82,572.2,572.56,36774.0,576.63,576.82,572.2,572.56,36774.0
2021-12-27 09:50:00,572.63,576.33,572.09,575.07,28440.0,572.63,576.33,572.09,575.07,28440.0
2021-12-27 10:00:00,575.75,578.54,575.5,576.5,15452.0,575.75,578.54,575.5,576.5,15452.0
2021-12-27 10:10:00,576.23,577.05,574.0,574.52,16138.0,576.23,577.05,574.0,574.52,16138.0
2021-12-27 10:20:00,574.39,575.0,573.95,574.72,13645.0,574.39,575.0,573.95,574.72,13645.0
2021-12-27 10:30:00,574.8,575.31,573.47,573.68,23891.0,574.8,575.31,573.47,573.68,23891.0
2021-12-27 10:40:00,573.77,575.0,573.43,574.0,17647.0,573.77,575.0,573.43,574.0,17647.0
2021-12-27 10:50:00,574.03,574.1,572.98,573.59,16734.0,574.03,574.1,572.98,573.59,16734.0
2021-12-27 11:00:00,573.68,575.35,573.64,574.76,12764.0,573.68,575.35,573.64,574.76,12764.0
2021-12-27 11:10:00,574.74,575.97,573.45,573.62,17538.0,574.74,575.97,573.45,573.62,17538.0
2021-12-27 11:20:00,573.62,574.5,572.98,574.29,22703.0,573.62,574.5,572.98,574.29,22703.0
2021-12-27 11:30:00,574.32,575.67,573.76,574.81,19381.0,574.32,575.67,573.76,574.81,19381.0
2021-12-27 11:40:00,574.82,574.82,573.63,573.9,11954.0,574.82,574.82,573.63,573.9,11954.0
2021-12-27 11:50:00,573.84,573.91,573.34,573.46,8627.0,573.84,573.91,573.34,573.46,8627.0
2021-12-27 12:00:00,573.33,573.97,573.33,573.53,9470.0,573.33,573.97,573.33,573.53,9470.0
2021-12-27 12:10:00,573.7,573.98,572.6,573.88,12965.0,573.7,573.98,572.6,573.88,12965.0
2021-12-27 12:20:00,573.63,574.85,573.2,574.82,17872.0,573.63,574.85,573.2,574.82,17872.0
2021-12-27 12:30:00,574.92,575.0,574.3,574.61,11259.0,574.92,575.0,574.3,574.61,11259.0
2021-12-27 12:40:00,574.56,574.74,574.16,574.46,10464.0,574.56,574.74,574.16,574.46,10464.0
2021-12-27 12:50:00,574.4,575.25,574.19,574.61,13499.0,574.4,575.25,574.19,574.61,13499.0
2021-12-27 13:00:00,574.61,574.69,573.98,574.47,8283.0,574.61,574.69,573.98,574.47,8283.0
2021-12-27 13:10:00,574.45,574.52,574.0,574.14,40940.0,574.45,574.52,574.0,574.14,40940.0
2021-12-27 13:20:00,574.15,575.1,574.14,574.78,11516.0,574.15,575.1,574.14,574.78,11516.0
2021-12-27 13:30:00,574.85,575.11,574.59,574.59,7123.0,574.85,575.11,574.59,574.59,7123.0
2021-12-27 13:40:00,574.6,574.77,573.81,573.85,6623.0,574.6,574.77,573.81,573.85,6623.0
2021-12-27 13:50:00,573.97,574.51,573.79,574.47,7042.0,573.97,574.51,573.79,574.47,7042.0
2021-12-27 14:00:00,574.37,574.51,574.1,574.11,7578.0,574.37,574.51,574.1,574.11,7578.0
2021-12-27 14:10:00,574.13,575.29,574.1,575.29,21628.0,574.13,575.29,574.1,575.29,21628.0
2021-12-27 14:20:00,575.29,576.09,575.06,575.9,14662.0,575.29,576.09,575.06,575.9,14662.0
2021-12-27 14:30:00,575.89,576.35,575.83,576.22,11494.0,575.89,576.35,575.83,576.22,11494.0
2021-12-27 14:40:00,576.31,576.64,575.6,575.97,15623.0,576.31,576.64,575.6,575.97,15623.0
2021-12-27 14:50:00,575.9,575.91,574.63,574.67,19386.0,575.9,575.91,574.63,574.67,19386.0
2021-12-27 15:00:00,574.74,576.01,574.03,575.73,26832.0,574.74,576.01,574.03,575.73,26832.0
2021-12-27 15:10:00,575.86,576.42,575.14,575.2,14160.0,575.86,576.42,575.14,575.2,14160.0
2021-12-27 15:20:00,575.19,577.0,574.93,577.0,14435.0,575.19,577.0,574.93,577.0,14435.0
2021-12-27 15:30:00,576.99,577.6,576.96,577.36,19387.0,576.99,577.6,576.96,577.36,19387.0
2021-12-27 15:40:00,577.4,577.84,576.84,577.54,19749.0,577.4,577.84,576.84,577.54,19749.0
2021-12-27 15:50:00,577.57,578.41,577.41,577.75,74630.0,577.57,578.41,577.41,577.75,74630.0
2021-12-28 09:30:00,582.27,582.88,573.77,574.52,86471.0,582.27,582.88,573.77,574.52,86471.0
2021-12-28 09:40:00,574.54,577.47,574.34,577.47,23452.0,574.54,577.47,574.34,577.47,23452.0
2021-12-28 09:50:00,576.95,579.51,575.61,575.66,25580.0,576.95,579.51,575.61,575.66,25580.0
2021-12-28 10:00:00,575.57,575.77,573.25,573.25,16318.0,575.57,575.77,573.25,573.25,16318.0
2021-12-28 10:10:00,573.12,574.06,571.59,573.11,26608.0,573.12,574.06,571.59,573.11,26608.0
2021-12-28 10:20:00,573.11,575.26,573.11,574.95,12042.0,573.11,575.26,573.11,574.95,12042.0
2021-12-28 10:30:00,575.02,575.26,573.57,574.37,9322.0,575.02,575.26,573.57,574.37,9322.0
2021-12-28 10:40:00,574.13,574.6,572.58,573.42,23399.0,574.13,574.6,572.58,573.42,23399.0
2021-12-28 10:50:00,573.44,573.69,571.73,572.97,16897.0,573.44,573.69,571.73,572.97,16897.0
2021-12-28 11:00:00,572.75,573.5,571.39,571.56,13099.0,572.75,573.5,571.39,571.56,13099.0
2021-12-28 11:10:00,571.8,571.97,570.8,571.14,11572.0,571.8,571.97,570.8,571.14,11572.0
2021-12-28 11:20:00,571.05,571.3,568.78,571.2,34013.0,571.05,571.3,568.78,571.2,34013.0
2021-12-28 11:30:00,571.25,571.46,570.29,571.2,22039.0,571.25,571.46,570.29,571.2,22039.0
2021-12-28 11:40:00,571.17,572.19,571.15,571.96,14333.0,571.17,572.19,571.15,571.96,14333.0
2021-12-28 11:50:00,571.99,573.41,571.98,573.09,11391.0,571.99,573.41,571.98,573.09,11391.0
2021-12-28 12:00:00,573.16,574.06,573.1,573.57,17552.0,573.16,574.06,573.1,573.57,17552.0
2021-12-28 12:10:00,573.53,573.87,572.87,572.96,8827.0,573.53,573.87,572.87,572.96,8827.0
2021-12-28 12:20:00,572.97,572.97,570.98,570.99,23918.0,572.97,572.97,570.98,570.99,23918.0
2021-12-28 12:30:00,570.92,571.13,569.76,570.84,11356.0,570.92,571.13,569.76,570.84,11356.0
2021-12-28 12:40:00,570.83,571.27,570.58,570.88,9255.0,570.83,571.27,570.58,570.88,9255.0
2021-12-28 12:50:00,570.67,571.54,570.55,571.05,9112.0,570.67,571.54,570.55,571.05,9112.0
2021-12-28 13:00:00,570.96,572.0,570.38,571.64,9765.0,570.96,572.0,570.38,571.64,9765.0
2021-12-28 13:10:00,571.44,571.46,570.6,570.8,11698.0,571.44,571.46,570.6,570.8,11698.0
2021-12-28 13:20:00,570.83,570.97,569.67,570.1,13857.0,570.83,570.97,569.67,570.1,13857.0
2021-12-28 13:30:00,570.05,570.99,569.88,570.52,15467.0,570.05,570.99,569.88,570.52,15467.0
2021-12-28 13:40:00,570.5,570.68,569.5,569.79,14172.0,570.5,570.68,569.5,569.79,14172.0
2021-12-28 13:50:00,569.69,570.24,569.63,569.76,18827.0,569.69,570.24,569.63,569.76,18827.0
2021-12-28 14:00:00,569.71,569.71,568.35,569.05,12437.0,569.71,569.71,568.35,569.05,12437.0
2021-12-28 14:10:00,569.14,569.83,568.86,569.55,15134.0,569.14,569.83,568.86,569.55,15134.0
2021-12-28 14:20:00,569.56,571.12,569.53,570.72,22157.0,569.56,571.12,569.53,570.72,22157.0
2021-12-28 14:30:00,570.79,570.88,569.84,570.53,16883.0,570.79,570.88,569.84,570.53,16883.0
2021-12-28 14:40:00,570.56,570.79,569.73,569.77,18461.0,570.56,570.79,569.73,569.77,18461.0
2021-12-28 14:50:00,569.49,570.23,569.45,570.03,16212.0,569.49,570.23,569.45,570.03,16212.0
2021-12-28 15:00:00,570.15,570.29,569.27,570.19,22775.0,570.15,570.29,569.27,570.19,22775.0
2021-12-28 15:10:00,570.16,570.25,569.71,569.98,22836.0,570.16,570.25,569.71,569.98,22836.0
2021-12-28 15:20:00,570.0,570.87,569.82,569.83,14406.0,570.0,570.87,569.82,569.83,14406.0
2021-12-28 15:30:00,569.9,570.52,569.29,570.22,16120.0,569.9,570.52,569.29,570.22,16120.0
2021-12-28 15:40:00,570.22,570.95,570.03,570.33,57365.0,570.22,570.95,570.03,570.33,57365.0
2021-12-28 15:50:00,570.27,570.27,568.43,569.56,95488.0,570.27,570.27,568.43,569.56,95488.0
2021-12-29 09:30:00,574.73,576.96,570.0,570.56,93602.0,574.73,576.96,570.0,570.56,93602.0
2021-12-29 09:40:00,570.88,572.2,566.66,568.31,53923.0,570.88,572.2,566.66,568.31,53923.0
2021-12-29 09:50:00,568.31,570.21,568.3,569.13,23432.0,568.31,570.21,568.3,569.13,23432.0
2021-12-29 10:00:00,569.09,569.09,566.13,566.55,26618.0,569.09,569.09,566.13,566.55,26618.0
2021-12-29 10:10:00,566.52,567.13,562.78,564.5,40764.0,566.52,567.13,562.78,564.5,40764.0
2021-12-29 10:20:00,564.37,566.75,564.37,565.87,19956.0,564.37,566.75,564.37,565.87,19956.0
2021-12-29 10:30:00,566.19,567.98,565.38,566.69,19153.0,566.19,567.98,565.38,566.69,19153.0
2021-12-29 10:40:00,566.58,568.0,566.39,566.96,20531.0,566.58,568.0,566.39,566.96,20531.0
2021-12-29 10:50:00,566.43,567.54,565.83,566.6,14124.0,566.43,567.54,565.83,566.6,14124.0
2021-12-29 11:00:00,566.64,567.8,566.13,566.3,17969.0,566.64,567.8,566.13,566.3,17969.0
2021-12-29 11:10:00,566.08,566.85,564.51,566.0,20744.0,566.08,566.85,564.51,566.0,20744.0
2021-12-29 11:20:00,566.37,566.89,565.67,565.67,15210.0,566.37,566.89,565.67,565.67,15210.0
2021-12-29 11:30:00,565.55,566.39,564.99,565.02,15040.0,565.55,566.39,564.99,565.02,15040.0
2021-12-29 11:40:00,564.86,566.65,564.6,566.37,9626.0,564.86,566.65,564.6,566.37,9626.0
2021-12-29 11:50:00,566.02,567.24,564.92,567.12,13589.0,566.02,567.24,564.92,567.12,13589.0
2021-12-29 12:00:00,567.16,567.23,565.67,566.39,10106.0,567.16,567.23,565.67,566.39,10106.0
2021-12-29 12:10:00,566.2,566.62,565.13,566.0,19078.0,566.2,566.62,565.13,566.0,19078.0
2021-12-29 12:20:00,566.11,566.25,565.05,565.51,29052.0,566.11,566.25,565.05,565.51,29052.0
2021-12-29 12:30:00,565.67,566.43,565.28,565.86,13944.0,565.67,566.43,565.28,565.86,13944.0
2021-12-29 12:40:00,565.97,566.03,564.33,564.55,11375.0,565.97,566.03,564.33,564.55,11375.0
2021-12-29 12:50:00,564.81,566.1,564.8,566.1,9369.0,564.81,566.1,564.8,566.1,9369.0
2021-12-29 13:00:00,566.28,567.35,566.09,567.19,8098.0,566.28,567.35,566.09,567.19,8098.0
2021-12-29 13:10:00,567.2,567.31,566.61,567.06,16874.0,567.2,567.31,566.61,567.06,16874.0
2021-12-29 13:20:00,567.0,567.12,566.16,566.31,12687.0,567.0,567.12,566.16,566.31,12687.0
2021-12-29 13:30:00,566.27,566.56,565.99,566.18,6337.0,566.27,566.56,565.99,566.18,6337.0
2021-12-29 13:40:00,566.27,566.59,566.21,566.47,7450.0,566.27,566.59,566.21,566.47,7450.0
2021-12-29 13:50:00,566.31,568.17,566.06,567.63,17584.0,566.31,568.17,566.06,567.63,17584.0
2021-12-29 14:00:00,567.73,568.13,567.3,568.1,9457.0,567.73,568.13,567.3,568.1,9457.0
2021-12-29 14:10:00,568.07,568.9,567.73,568.42,7780.0,568.07,568.9,567.73,568.42,7780.0
2021-12-29 14:20:00,568.55,568.84,568.19,568.65,4067.0,568.55,568.84,568.19,568.65,4067.0
2021-12-29 14:30:00,568.71,569.85,568.61,569.44,12266.0,568.71,569.85,568.61,569.44,12266.0
2021-12-29 14:40:00,569.24,569.79,568.98,569.79,12793.0,569.24,569.79,568.98,569.79,12793.0
2021-12-29 14:50:00,569.92,570.14,569.36,569.48,12225.0,569.92,570.14,569.36,569.48,12225.0
2021-12-29 15:00:00,569.38,569.75,569.01,569.53,6906.0,569.38,569.75,569.01,569.53,6906.0
2021-12-29 15:10:00,569.72,570.13,569.19,570.13,10691.0,569.72,570.13,569.19,570.13,10691.0
2021-12-29 15:20:00,569.94,570.28,569.5,569.68,5827.0,569.94,570.28,569.5,569.68,5827.0
2021-12-29 15:30:00,569.74,570.96,569.74,569.96,13949.0,569.74,570.96,569.74,569.96,13949.0
2021-12-29 15:40:00,569.88,570.36,569.75,570.15,27740.0,569.88,570.36,569.75,570.15,27740.0
2021-12-29 15:50:00,570.24,571.53,569.28,569.31,83339.0,570.24,571.53,569.28,569.31,83339.0
2021-12-30 09:30:00,570.57,570.9,566.04,569.1,55874.0,570.57,570.9,566.04,569.1,55874.0
2021-12-30 09:40:00,569.11,569.29,566.8,567.54,22561.0,569.11,569.29,566.8,567.54,22561.0
2021-12-30 09:50:00,567.64,570.54,567.3,569.4,18095.0,567.64,570.54,567.3,569.4,18095.0
2021-12-30 10:00:00,570.04,572.46,569.01,572.36,16362.0,570.04,572.46,569.01,572.36,16362.0
2021-12-30 10:10:00,572.34,573.35,571.57,573.27,22317.0,572.34,573.35,571.57,573.27,22317.0
2021-12-30 10:20:00,573.3,573.88,572.94,573.79,10550.0,573.3,573.88,572.94,573.79,10550.0
2021-12-30 10:30:00,573.88,574.94,573.72,574.67,10383.0,573.88,574.94,573.72,574.67,10383.0
2021-12-30 10:40:00,574.45,576.51,574.38,576.27,19891.0,574.45,576.51,574.38,576.27,19891.0
2021-12-30 10:50:00,576.41,576.96,575.0,575.03,23438.0,576.41,576.96,575.0,575.03,23438.0
2021-12-30 11:00:00,575.08,577.35,575.07,577.09,18297.0,575.08,577.35,575.07,577.09,18297.0
2021-12-30 11:10:00,577.05,578.74,577.02,578.18,19352.0,577.05,578.74,577.02,578.18,19352.0
2021-12-30 11:20:00,578.27,578.99,578.0,578.35,22410.0,578.27,578.99,578.0,578.35,22410.0
2021-12-30 11:30:00,578.24,578.24,575.85,575.94,17784.0,578.24,578.24,575.85,575.94,17784.0
2021-12-30 11:40:00,576.12,576.64,575.58,576.23,9806.0,576.12,576.64,575.58,576.23,9806.0
2021-12-30 11:50:00,576.14,577.1,576.14,576.76,9099.0,576.14,577.1,576.14,576.76,9099.0
2021-12-30 12:00:00,576.99,577.78,576.86,577.11,9310.0,576.99,577.78,576.86,577.11,9310.0
2021-12-30 12:10:00,577.25,577.35,576.01,576.23,11330.0,577.25,577.35,576.01,576.23,11330.0
2021-12-30 12:20:00,576.11,576.11,574.9,574.98,20069.0,576.11,576.11,574.9,574.98,20069.0
2021-12-30 12:30:00,574.91,575.95,574.91,575.4,14437.0,574.91,575.95,574.91,575.4,14437.0
2021-12-30 12:40:00,575.45,576.04,575.29,575.81,11132.0,575.45,576.04,575.29,575.81,11132.0
2021-12-30 12:50:00,575.76,575.77,574.64,574.73,10900.0,575.76,575.77,574.64,574.73,10900.0
2021-12-30 13:00:00,574.79,574.95,574.43,574.91,9523.0,574.79,574.95,574.43,574.91,9523.0
2021-12-30 13:10:00,574.74,575.0,574.5,574.78,11161.0,574.74,575.0,574.5,574.78,11161.0
2021-12-30 13:20:00,574.9,575.0,574.31,574.31,16485.0,574.9,575.0,574.31,574.31,16485.0
2021-12-30 13:30:00,574.34,574.5,574.05,574.08,16075.0,574.34,574.5,574.05,574.08,16075.0
2021-12-30 13:40:00,574.08,574.13,573.0,573.0,10331.0,574.08,574.13,573.0,573.0,10331.0
2021-12-30 13:50:00,573.02,573.36,572.72,572.88,11241.0,573.02,573.36,572.72,572.88,11241.0
2021-12-30 14:00:00,572.88,573.22,571.59,573.01,20221.0,572.88,573.22,571.59,573.01,20221.0
2021-12-30 14:10:00,572.95,573.53,572.6,572.68,15565.0,572.95,573.53,572.6,572.68,15565.0
2021-12-30 14:20:00,572.73,572.87,571.47,571.76,12201.0,572.73,572.87,571.47,571.76,12201.0
2021-12-30 14:30:00,571.75,572.2,571.44,571.84,17521.0,571.75,572.2,571.44,571.84,17521.0
2021-12-30 14:40:00,571.87,572.46,571.73,572.46,9907.0,571.87,572.46,571.73,572.46,9907.0
2021-12-30 14:50:00,572.39,573.11,572.35,573.11,6164.0,572.39,573.11,572.35,573.11,6164.0
2021-12-30 15:00:00,573.0,573.0,572.09,572.22,6062.0,573.0,573.0,572.09,572.22,6062.0
2021-12-30 15:10:00,572.17,572.19,571.26,571.94,17802.0,572.17,572.19,571.26,571.94,17802.0
2021-12-30 15:20:00,572.06,572.6,571.8,572.33,14607.0,572.06,572.6,571.8,572.33,14607.0
2021-12-30 15:30:00,572.29,572.79,571.49,571.49,13731.0,572.29,572.79,571.49,571.49,13731.0
2021-12-30 15:40:00,571.42,571.5,569.73,570.06,19069.0,571.42,571.5,569.73,570.06,19069.0
2021-12-30 15:50:00,570.13,570.7,569.35,570.18,94015.0,570.13,570.7,569.35,570.18,94015.0
2021-12-31 09:30:00,570.01,570.17,566.33,568.82,37951.0,570.01,570.17,566.33,568.82,37951.0
2021-12-31 09:40:00,568.69,569.62,565.5,566.67,25034.0,568.69,569.62,565.5,566.67,25034.0
2021-12-31 09:50:00,566.63,568.86,566.03,567.64,20262.0,566.63,568.86,566.03,567.64,20262.0
2021-12-31 10:00:00,567.83,567.85,565.07,567.3,18324.0,567.83,567.85,565.07,567.3,18324.0
2021-12-31 10:10:00,567.5,568.43,566.8,568.2,8821.0,567.5,568.43,566.8,568.2,8821.0
2021-12-31 10:20:00,568.09,568.26,567.1,567.75,8557.0,568.09,568.26,567.1,567.75,8557.0
2021-12-31 10:30:00,567.54,568.34,566.79,567.13,7321.0,567.54,568.34,566.79,567.13,7321.0
2021-12-31 10:40:00,566.9,567.66,566.25,566.65,6999.0,566.9,567.66,566.25,566.65,6999.0
2021-12-31 10:50:00,566.7,567.82,566.1,567.32,6047.0,566.7,567.82,566.1,567.32,6047.0
2021-12-31 11:00:00,567.37,567.84,566.38,567.5,7798.0,567.37,567.84,566.38,567.5,7798.0
2021-12-31 11:10:00,567.33,567.51,566.88,567.25,10489.0,567.33,567.51,566.88,567.25,10489.0
2021-12-31 11:20:00,567.23,568.72,567.15,568.71,13905.0,567.23,568.72,567.15,568.71,13905.0
2021-12-31 11:30:00,568.58,569.12,568.02,568.56,8911.0,568.58,569.12,568.02,568.56,8911.0
2021-12-31 11:40:00,568.54,569.59,568.53,569.27,6368.0,568.54,569.59,568.53,569.27,6368.0
2021-12-31 11:50:00,569.05,569.17,568.02,568.54,8617.0,569.05,569.17,568.02,568.54,8617.0
2021-12-31 12:00:00,568.44,568.81,567.59,568.4,10362.0,568.44,568.81,567.59,568.4,10362.0
2021-12-31 12:10:00,568.37,568.52,567.0,567.19,8874.0,568.37,568.52,567.0,567.19,8874.0
2021-12-31 12:20:00,567.16,567.93,567.16,567.63,8386.0,567.16,567.93,567.16,567.63,8386.0
2021-12-31 12:30:00,567.54,568.52,567.43,568.51,7418.0,567.54,568.52,567.43,568.51,7418.0
2021-12-31 12:40:00,568.26,568.43,567.22,567.23,8453.0,568.26,568.43,567.22,567.23,8453.0
2021-12-31 12:50:00,567.14,568.38,567.14,568.03,26204.0,567.14,568.38,567.14,568.03,26204.0
2021-12-31 13:00:00,568.21,569.48,568.21,569.15,30747.0,568.21,569.48,568.21,569.15,30747.0
2021-12-31 13:10:00,569.02,569.02,568.16,568.43,5515.0,569.02,569.02,568.16,568.43,5515.0
2021-12-31 13:20:00,568.33,568.58,568.06,568.26,6373.0,568.33,568.58,568.06,568.26,6373.0
2021-12-31 13:30:00,568.17,568.43,567.37,568.18,9976.0,568.17,568.43,567.37,568.18,9976.0
2021-12-31 13:40:00,567.88,568.28,567.48,568.28,5493.0,567.88,568.28,567.48,568.28,5493.0
2021-12-31 13:50:00,568.14,568.71,567.93,568.23,14039.0,568.14,568.71,567.93,568.23,14039.0
2021-12-31 14:00:00,568.33,569.25,567.99,568.8,9327.0,568.33,569.25,567.99,568.8,9327.0
2021-12-31 14:10:00,568.76,569.07,567.92,567.92,18101.0,568.76,569.07,567.92,567.92,18101.0
2021-12-31 14:20:00,567.97,568.16,567.77,568.04,6713.0,567.97,568.16,567.77,568.04,6713.0
2021-12-31 14:30:00,568.46,568.98,568.1,568.74,6430.0,568.46,568.98,568.1,568.74,6430.0
2021-12-31 14:40:00,568.55,569.13,568.55,568.7,6058.0,568.55,569.13,568.55,568.7,6058.0
2021-12-31 14:50:00,568.69,568.9,567.91,568.28,10816.0,568.69,568.9,567.91,568.28,10816.0
2021-12-31 15:00:00,568.34,569.8,568.34,569.61,12968.0,568.34,569.8,568.34,569.61,12968.0
2021-12-31 15:10:00,569.72,569.72,568.57,569.25,7416.0,569.72,569.72,568.57,569.25,7416.0
2021-12-31 15:20:00,569.26,569.57,568.63,569.32,12269.0,569.26,569.57,568.63,569.32,12269.0
2021-12-31 15:30:00,569.32,569.66,568.0,568.68,17732.0,569.32,569.66,568.0,568.68,17732.0
2021-12-31 15:40:00,568.77,569.41,568.06,568.54,16755.0,568.77,569.41,568.06,568.54,16755.0
2021-12-31 15:50:00,568.33,568.35,566.3,567.1,102255.0,568.33,568.35,566.3,567.1,102255.0
2022-01-03 09:30:00,566.01,575.0,566.01,567.52,93547.0,566.01,575.0,566.01,567.52,93547.0
2022-01-03 09:40:00,567.73,567.87,557.15,558.52,55342.0,567.73,567.87,557.15,558.52,55342.0
2022-01-03 09:50:00,559.01,559.4,553.26,554.73,95615.0,559.01,559.4,553.26,554.73,95615.0
2022-01-03 10:00:00,554.54,557.34,553.66,555.58,76788.0,554.54,557.34,553.66,555.58,76788.0
2022-01-03 10:10:00,555.94,559.74,555.38,558.59,42217.0,555.94,559.74,555.38,558.59,42217.0
2022-01-03 10:20:00,558.91,560.84,556.25,560.84,29642.0,558.91,560.84,556.25,560.84,29642.0
2022-01-03 10:30:00,560.98,562.45,558.85,560.74,36502.0,560.98,562.45,558.85,560.74,36502.0
2022-01-03 10:40:00,560.31,563.77,560.31,562.32,27088.0,560.31,563.77,560.31,562.32,27088.0
2022-01-03 10:50:00,562.36,562.82,560.08,561.0,49385.0,562.36,562.82,560.08,561.0,49385.0
2022-01-03 11:00:00,561.11,562.59,560.19,561.1,22948.0,561.11,562.59,560.19,561.1,22948.0
2022-01-03 11:10:00,561.03,561.19,559.39,559.59,42100.0,561.03,561.19,559.39,559.59,42100.0
2022-01-03 11:20:00,559.39,561.39,558.34,561.35,51804.0,559.39,561.39,558.34,561.35,51804.0
2022-01-03 11:30:00,561.25,563.48,561.04,561.22,26078.0,561.25,563.48,561.04,561.22,26078.0
2022-01-03 11:40:00,561.07,563.06,560.92,562.69,30928.0,561.07,563.06,560.92,562.69,30928.0
2022-01-03 11:50:00,562.84,562.85,559.9,560.34,20402.0,562.84,562.85,559.9,560.34,20402.0
2022-01-03 12:00:00,560.33,561.52,559.61,561.33,10813.0,560.33,561.52,559.61,561.33,10813.0
2022-01-03 12:10:00,561.18,561.67,560.55,561.08,14122.0,561.18,561.67,560.55,561.08,14122.0
2022-01-03 12:20:00,560.98,561.44,560.3,560.59,22957.0,560.98,561.44,560.3,560.59,22957.0
2022-01-03 12:30:00,560.94,560.94,559.93,560.74,13386.0,560.94,560.94,559.93,560.74,13386.0
2022-01-03 12:40:00,560.6,561.58,560.0,561.22,15796.0,560.6,561.58,560.0,561.22,15796.0
2022-01-03 12:50:00,561.35,561.45,559.93,560.43,13565.0,561.35,561.45,559.93,560.43,13565.0
2022-01-03 13:00:00,560.27,560.5,559.5,560.21,15874.0,560.27,560.5,559.5,560.21,15874.0
2022-01-03 13:10:00,560.27,561.3,560.04,560.24,27867.0,560.27,561.3,560.04,560.24,27867.0
2022-01-03 13:20:00,560.22,561.57,560.1,561.32,14588.0,560.22,561.57,560.1,561.32,14588.0
2022-01-03 13:30:00,561.25,562.71,561.02,562.39,12066.0,561.25,562.71,561.02,562.39,12066.0
2022-01-03 13:40:00,562.36,563.0,562.27,562.88,14837.0,562.36,563.0,562.27,562.88,14837.0
2022-01-03 13:50:00,562.82,563.5,562.19,562.46,14701.0,562.82,563.5,562.19,562.46,14701.0
2022-01-03 14:00:00,562.44,562.9,561.91,562.35,33411.0,562.44,562.9,561.91,562.35,33411.0
2022-01-03 14:10:00,562.19,562.45,561.37,562.37,22175.0,562.19,562.45,561.37,562.37,22175.0
2022-01-03 14:20:00,562.23,562.4,560.76,560.84,19328.0,562.23,562.4,560.76,560.84,19328.0
2022-01-03 14:30:00,560.81,561.16,560.29,560.61,25806.0,560.81,561.16,560.29,560.61,25806.0
2022-01-03 14:40:00,560.98,561.33,560.6,560.98,35165.0,560.98,561.33,560.6,560.98,35165.0
2022-01-03 14:50:00,561.0,561.21,559.85,560.12,42346.0,561.0,561.21,559.85,560.12,42346.0
2022-01-03 15:00:00,560.08,561.62,559.58,561.57,15748.0,560.08,561.62,559.58,561.57,15748.0
2022-01-03 15:10:00,561.41,563.04,561.02,562.44,21063.0,561.41,563.04,561.02,562.44,21063.0
2022-01-03 15:20:00,562.53,563.14,562.33,562.46,13288.0,562.53,563.14,562.33,562.46,13288.0
2022-01-03 15:30:00,562.52,563.73,561.79,563.21,17370.0,562.52,563.73,561.79,563.21,17370.0
2022-01-03 15:40:00,563.28,563.28,561.71,562.59,22066.0,563.28,563.28,561.71,562.59,22066.0
2022-01-03 15:50:00,562.76,565.0,562.06,564.37,148979.0,562.76,565.0,562.06,564.37,148979.0
2022-01-04 09:30:00,563.05,564.3,557.36,557.66,83805.0,563.05,564.3,557.36,557.66,83805.0
2022-01-04 09:40:00,558.02,558.73,556.51,557.34,32032.0,558.02,558.73,556.51,557.34,32032.0
2022-01-04 09:50:00,557.0,557.58,555.05,556.09,48517.0,557.0,557.58,555.05,556.09,48517.0
2022-01-04 10:00:00,556.11,556.21,553.14,554.14,80395.0,556.11,556.21,553.14,554.14,80395.0
2022-01-04 10:10:00,554.14,554.19,549.35,549.76,70119.0,554.14,554.19,549.35,549.76,70119.0
2022-01-04 10:20:00,549.74,551.98,549.4,550.9,58954.0,549.74,551.98,549.4,550.9,58954.0
2022-01-04 10:30:00,550.93,551.13,547.92,548.85,69934.0,550.93,551.13,547.92,548.85,69934.0
2022-01-04 10:40:00,549.12,549.12,545.61,547.21,92802.0,549.12,549.12,545.61,547.21,92802.0
2022-01-04 10:50:00,547.47,547.47,544.5,544.98,62399.0,547.47,547.47,544.5,544.98,62399.0
2022-01-04 11:00:00,544.96,546.13,543.12,544.22,65669.0,544.96,546.13,543.12,544.22,65669.0
2022-01-04 11:10:00,544.44,545.71,543.38,545.51,99370.0,544.44,545.71,543.38,545.51,99370.0
2022-01-04 11:20:00,545.78,547.2,545.29,547.15,39392.0,545.78,547.2,545.29,547.15,39392.0
2022-01-04 11:30:00,547.15,548.69,546.79,547.77,38925.0,547.15,548.69,546.79,547.77,38925.0
2022-01-04 11:40:00,547.5,549.15,546.59,548.48,31360.0,547.5,549.15,546.59,548.48,31360.0
2022-01-04 11:50:00,548.38,548.38,546.38,546.99,21232.0,548.38,548.38,546.38,546.99,21232.0
2022-01-04 12:00:00,546.87,547.23,545.06,545.47,28542.0,546.87,547.23,545.06,545.47,28542.0
2022-01-04 12:10:00,545.4,546.01,544.95,545.75,23494.0,545.4,546.01,544.95,545.75,23494.0
2022-01-04 12:20:00,545.45,546.01,545.0,545.14,19797.0,545.45,546.01,545.0,545.14,19797.0
2022-01-04 12:30:00,544.96,545.0,543.7,543.8,24866.0,544.96,545.0,543.7,543.8,24866.0
2022-01-04 12:40:00,543.75,545.71,543.64,545.06,21894.0,543.75,545.71,543.64,545.06,21894.0
2022-01-04 12:50:00,545.04,545.41,543.51,543.67,41424.0,545.04,545.41,543.51,543.67,41424.0
2022-01-04 13:00:00,543.8,545.77,543.43,544.98,32384.0,543.8,545.77,543.43,544.98,32384.0
2022-01-04 13:10:00,544.83,545.32,543.12,543.24,35684.0,544.83,545.32,543.12,543.24,35684.0
2022-01-04 13:20:00,543.24,544.55,543.1,544.12,26768.0,543.24,544.55,543.1,544.12,26768.0
2022-01-04 13:30:00,544.0,544.01,542.57,543.36,33950.0,544.0,544.01,542.57,543.36,33950.0
2022-01-04 13:40:00,542.99,543.56,541.69,541.69,25988.0,542.99,543.56,541.69,541.69,25988.0
2022-01-04 13:50:00,541.72,542.29,541.42,541.91,17903.0,541.72,542.29,541.42,541.91,17903.0
2022-01-04 14:00:00,541.74,542.21,541.31,542.02,31289.0,541.74,542.21,541.31,542.02,31289.0
2022-01-04 14:10:00,541.98,543.45,541.76,542.99,52747.0,541.98,543.45,541.76,542.99,52747.0
2022-01-04 14:20:00,542.9,543.14,541.8,542.02,45957.0,542.9,543.14,541.8,542.02,45957.0
2022-01-04 14:30:00,542.2,544.95,542.19,544.74,36818.0,542.2,544.95,542.19,544.74,36818.0
2022-01-04 14:40:00,544.6,545.08,543.92,544.79,40507.0,544.6,545.08,543.92,544.79,40507.0
2022-01-04 14:50:00,544.93,546.1,544.82,545.34,59467.0,544.93,546.1,544.82,545.34,59467.0
2022-01-04 15:00:00,545.37,546.42,545.35,545.77,75348.0,545.37,546.42,545.35,545.77,75348.0
2022-01-04 15:10:00,545.87,548.85,545.87,548.71,57297.0,545.87,548.85,545.87,548.71,57297.0
2022-01-04 15:20:00,548.7,551.89,548.7,551.89,110421.0,548.7,551.89,548.7,551.89,110421.0
2022-01-04 15:30:00,551.83,552.37,550.56,552.24,109549.0,551.83,552.37,550.56,552.24,109549.0
2022-01-04 15:40:00,552.2,554.75,551.14,554.75,71470.0,552.2,554.75,551.14,554.75,71470.0
2022-01-04 15:50:00,554.52,555.83,553.91,554.1,261364.0,554.52,555.83,553.91,554.1,261364.0
2022-01-05 09:30:00,535.0,535.0,523.14,530.0,416594.0,535.0,535.0,523.14,530.0,416594.0
2022-01-05 09:40:00,531.43,535.44,530.35,531.07,155733.0,531.43,535.44,530.35,531.07,155733.0
2022-01-05 09:50:00,531.11,538.75,530.5,538.19,215531.0,531.11,538.75,530.5,538.19,215531.0
2022-01-05 10:00:00,538.3,538.65,535.27,537.03,92330.0,538.3,538.65,535.27,537.03,92330.0
2022-01-05 10:10:00,536.73,537.49,530.66,533.27,67941.0,536.73,537.49,530.66,533.27,67941.0
2022-01-05 10:20:00,533.38,537.08,532.85,535.11,101833.0,533.38,537.08,532.85,535.11,101833.0
2022-01-05 10:30:00,534.5,534.97,530.17,530.76,59952.0,534.5,534.97,530.17,530.76,59952.0
2022-01-05 10:40:00,530.91,532.0,530.01,530.52,60737.0,530.91,532.0,530.01,530.52,60737.0
2022-01-05 10:50:00,530.32,533.22,530.1,533.11,46999.0,530.32,533.22,530.1,533.11,46999.0
2022-01-05 11:00:00,532.8,533.03,530.33,531.21,42847.0,532.8,533.03,530.33,531.21,42847.0
2022-01-05 11:10:00,530.84,532.22,529.81,530.87,42837.0,530.84,532.22,529.81,530.87,42837.0
2022-01-05 11:20:00,530.98,531.87,530.01,531.21,50616.0,530.98,531.87,530.01,531.21,50616.0
2022-01-05 11:30:00,531.17,531.17,529.62,530.51,38900.0,531.17,531.17,529.62,530.51,38900.0
2022-01-05 11:40:00,530.81,531.32,529.62,530.34,37859.0,530.81,531.32,529.62,530.34,37859.0
2022-01-05 11:50:00,530.49,532.07,530.3,531.88,47794.0,530.49,532.07,530.3,531.88,47794.0
2022-01-05 12:00:00,531.76,532.96,530.61,530.9,66990.0,531.76,532.96,530.61,530.9,66990.0
2022-01-05 12:10:00,531.0,531.8,530.64,531.1,45346.0,531.0,531.8,530.64,531.1,45346.0
2022-01-05 12:20:00,530.88,531.8,527.45,527.69,49875.0,530.88,531.8,527.45,527.69,49875.0
2022-01-05 12:30:00,527.64,527.89,525.25,525.48,98735.0,527.64,527.89,525.25,525.48,98735.0
2022-01-05 12:40:00,525.6,527.11,525.22,526.54,90359.0,525.6,527.11,525.22,526.54,90359.0
2022-01-05 12:50:00,526.7,527.13,524.33,524.71,63694.0,526.7,527.13,524.33,524.71,63694.0
2022-01-05 13:00:00,524.72,525.2,523.81,524.25,74382.0,524.72,525.2,523.81,524.25,74382.0
2022-01-05 13:10:00,524.28,525.24,523.35,523.59,79662.0,524.28,525.24,523.35,523.59,79662.0
2022-01-05 13:20:00,523.56,525.16,523.39,525.03,80969.0,523.56,525.16,523.39,525.03,80969.0
2022-01-05 13:30:00,524.91,525.2,521.79,522.08,101296.0,524.91,525.2,521.79,522.08,101296.0
2022-01-05 13:40:00,522.1,522.41,520.29,520.31,176279.0,522.1,522.41,520.29,520.31,176279.0
2022-01-05 13:50:00,520.4,522.47,520.27,522.19,93247.0,520.4,522.47,520.27,522.19,93247.0
2022-01-05 14:00:00,522.21,525.21,521.44,521.98,65421.0,522.21,525.21,521.44,521.98,65421.0
2022-01-05 14:10:00,522.21,522.21,519.48,520.37,65941.0,522.21,522.21,519.48,520.37,65941.0
2022-01-05 14:20:00,520.44,520.63,517.96,519.98,76192.0,520.44,520.63,517.96,519.98,76192.0
2022-01-05 14:30:00,520.03,521.6,518.15,518.42,51812.0,520.03,521.6,518.15,518.42,51812.0
2022-01-05 14:40:00,518.3,518.41,515.91,518.15,91041.0,518.3,518.41,515.91,518.15,91041.0
2022-01-05 14:50:00,518.02,518.4,516.23,516.43,52974.0,518.02,518.4,516.23,516.43,52974.0
2022-01-05 15:00:00,516.18,516.55,514.0,514.46,97757.0,516.18,516.55,514.0,514.46,97757.0
2022-01-05 15:10:00,514.47,516.94,514.45,515.38,96257.0,514.47,516.94,514.45,515.38,96257.0
2022-01-05 15:20:00,515.62,516.37,514.0,514.3,91987.0,515.62,516.37,514.0,514.3,91987.0
2022-01-05 15:30:00,514.22,516.88,514.09,515.59,93937.0,514.22,516.88,514.09,515.59,93937.0
2022-01-05 15:40:00,515.53,516.76,514.72,514.9,141976.0,515.53,516.76,514.72,514.9,141976.0
2022-01-05 15:50:00,514.77,516.86,514.05,514.28,387274.0,514.77,516.86,514.05,514.28,387274.0
2022-01-06 09:30:00,510.47,522.62,508.2,521.81,294991.0,510.47,522.62,508.2,521.81,294991.0
2022-01-06 09:40:00,522.06,526.31,515.07,516.09,178728.0,522.06,526.31,515.07,516.09,178728.0
2022-01-06 09:50:00,516.26,518.56,513.7,515.1,122400.0,516.26,518.56,513.7,515.1,122400.0
2022-01-06 10:00:00,515.34,517.5,512.8,513.5,89820.0,515.34,517.5,512.8,513.5,89820.0
2022-01-06 10:10:00,513.84,521.5,512.44,518.72,80055.0,513.84,521.5,512.44,518.72,80055.0
2022-01-06 10:20:00,518.6,523.24,516.88,520.41,95814.0,518.6,523.24,516.88,520.41,95814.0
2022-01-06 10:30:00,520.74,523.0,519.07,519.45,79765.0,520.74,523.0,519.07,519.45,79765.0
2022-01-06 10:40:00,519.58,521.06,516.64,520.97,46326.0,519.58,521.06,516.64,520.97,46326.0
2022-01-06 10:50:00,520.57,522.79,519.36,521.82,41107.0,520.57,522.79,519.36,521.82,41107.0
2022-01-06 11:00:00,521.96,523.23,518.98,520.3,49672.0,521.96,523.23,518.98,520.3,49672.0
2022-01-06 11:10:00,520.97,524.65,520.88,523.62,60858.0,520.97,524.65,520.88,523.62,60858.0
2022-01-06 11:20:00,523.79,524.5,521.74,523.73,73487.0,523.79,524.5,521.74,523.73,73487.0
2022-01-06 11:30:00,523.85,523.93,519.3,520.21,55466.0,523.85,523.93,519.3,520.21,55466.0
2022-01-06 11:40:00,520.03,520.71,518.87,519.75,25796.0,520.03,520.71,518.87,519.75,25796.0
2022-01-06 11:50:00,520.15,521.5,519.73,520.01,24364.0,520.15,521.5,519.73,520.01,24364.0
2022-01-06 12:00:00,519.84,520.36,518.93,520.1,28102.0,519.84,520.36,518.93,520.1,28102.0
2022-01-06 12:10:00,519.89,520.26,517.25,517.55,44888.0,519.89,520.26,517.25,517.55,44888.0
2022-01-06 12:20:00,517.58,518.81,516.83,518.27,28149.0,517.58,518.81,516.83,518.27,28149.0
2022-01-06 12:30:00,518.55,519.32,517.23,518.55,22510.0,518.55,519.32,517.23,518.55,22510.0
2022-01-06 12:40:00,518.6,519.87,518.09,519.16,30952.0,518.6,519.87,518.09,519.16,30952.0
2022-01-06 12:50:00,518.85,518.85,516.0,516.13,24040.0,518.85,518.85,516.0,516.13,24040.0
2022-01-06 13:00:00,516.22,516.84,515.37,516.73,22505.0,516.22,516.84,515.37,516.73,22505.0
2022-01-06 13:10:00,516.71,517.2,515.27,515.42,31609.0,516.71,517.2,515.27,515.42,31609.0
2022-01-06 13:20:00,515.79,515.98,514.43,514.68,24275.0,515.79,515.98,514.43,514.68,24275.0
2022-01-06 13:30:00,514.65,515.43,514.18,514.75,25349.0,514.65,515.43,514.18,514.75,25349.0
2022-01-06 13:40:00,515.15,518.19,514.75,517.59,22005.0,515.15,518.19,514.75,517.59,22005.0
2022-01-06 13:50:00,517.58,519.4,517.15,518.65,13737.0,517.58,519.4,517.15,518.65,13737.0
2022-01-06 14:00:00,518.45,519.03,517.09,518.97,16944.0,518.45,519.03,517.09,518.97,16944.0
2022-01-06 14:10:00,519.06,520.08,517.43,517.81,19168.0,519.06,520.08,517.43,517.81,19168.0
2022-01-06 14:20:00,517.93,518.1,517.26,517.53,6775.0,517.93,518.1,517.26,517.53,6775.0
2022-01-06 14:30:00,517.79,518.29,516.67,517.29,10456.0,517.79,518.29,516.67,517.29,10456.0
2022-01-06 14:40:00,517.45,517.8,516.41,517.04,13892.0,517.45,517.8,516.41,517.04,13892.0
2022-01-06 14:50:00,517.41,517.45,516.08,516.4,7832.0,517.41,517.45,516.08,516.4,7832.0
2022-01-06 15:00:00,516.75,518.62,516.12,517.63,25797.0,516.75,518.62,516.12,517.63,25797.0
2022-01-06 15:10:00,517.5,518.13,516.22,516.57,24136.0,517.5,518.13,516.22,516.57,24136.0
2022-01-06 15:20:00,516.71,517.16,515.22,515.88,27848.0,516.71,517.16,515.22,515.88,27848.0
2022-01-06 15:30:00,515.9,516.37,513.97,514.14,34466.0,515.9,516.37,513.97,514.14,34466.0
2022-01-06 15:40:00,514.21,515.01,513.56,514.64,42542.0,514.21,515.01,513.56,514.64,42542.0
2022-01-06 15:50:00,514.31,514.7,512.67,514.05,103608.0,514.31,514.7,512.67,514.05,103608.0
2022-01-07 09:30:00,513.66,515.29,507.35,512.71,141257.0,513.66,515.29,507.35,512.71,141257.0
2022-01-07 09:40:00,512.96,519.63,512.22,515.69,73608.0,512.96,519.63,512.22,515.69,73608.0
2022-01-07 09:50:00,515.38,520.42,515.33,517.59,87915.0,515.38,520.42,515.33,517.59,87915.0
2022-01-07 10:00:00,517.59,518.91,511.48,511.48,100579.0,517.59,518.91,511.48,511.48,100579.0
2022-01-07 10:10:00,511.53,512.55,509.2,510.55,54043.0,511.53,512.55,509.2,510.55,54043.0
2022-01-07 10:20:00,510.64,511.87,508.7,509.5,42829.0,510.64,511.87,508.7,509.5,42829.0
2022-01-07 10:30:00,509.04,510.68,508.45,508.74,41120.0,509.04,510.68,508.45,508.74,41120.0
2022-01-07 10:40:00,508.69,508.89,505.28,505.55,73675.0,508.69,508.89,505.28,505.55,73675.0
2022-01-07 10:50:00,505.44,506.3,504.0,504.56,91527.0,505.44,506.3,504.0,504.56,91527.0
2022-01-07 11:00:00,504.22,507.35,504.02,506.24,67425.0,504.22,507.35,504.02,506.24,67425.0
2022-01-07 11:10:00,506.38,507.99,505.2,505.79,44320.0,506.38,507.99,505.2,505.79,44320.0
2022-01-07 11:20:00,505.7,511.0,505.68,510.76,46956.0,505.7,511.0,505.68,510.76,46956.0
2022-01-07 11:30:00,510.7,511.47,509.45,510.84,36172.0,510.7,511.47,509.45,510.84,36172.0
2022-01-07 11:40:00,510.81,512.49,510.19,512.49,30849.0,510.81,512.49,510.19,512.49,30849.0
2022-01-07 11:50:00,512.63,512.81,509.62,509.62,51178.0,512.63,512.81,509.62,509.62,51178.0
2022-01-07 12:00:00,509.05,509.87,508.5,509.02,48784.0,509.05,509.87,508.5,509.02,48784.0
2022-01-07 12:10:00,509.06,510.47,509.06,510.09,25013.0,509.06,510.47,509.06,510.09,25013.0
2022-01-07 12:20:00,509.86,511.23,508.92,510.64,17868.0,509.86,511.23,508.92,510.64,17868.0
2022-01-07 12:30:00,510.56,510.57,508.79,509.95,12399.0,510.56,510.57,508.79,509.95,12399.0
2022-01-07 12:40:00,509.79,511.85,509.73,511.23,9924.0,509.79,511.85,509.73,511.23,9924.0
2022-01-07 12:50:00,511.0,512.16,510.99,512.16,22606.0,511.0,512.16,510.99,512.16,22606.0
2022-01-07 13:00:00,512.07,512.25,511.25,511.89,9409.0,512.07,512.25,511.25,511.89,9409.0
2022-01-07 13:10:00,512.13,512.84,511.81,511.92,10714.0,512.13,512.84,511.81,511.92,10714.0
2022-01-07 13:20:00,511.8,511.87,510.32,510.43,13264.0,511.8,511.87,510.32,510.43,13264.0
2022-01-07 13:30:00,510.35,511.66,510.35,510.91,8586.0,510.35,511.66,510.35,510.91,8586.0
2022-01-07 13:40:00,510.9,511.3,510.04,510.07,16509.0,510.9,511.3,510.04,510.07,16509.0
2022-01-07 13:50:00,509.89,510.69,509.19,510.5,21174.0,509.89,510.69,509.19,510.5,21174.0
2022-01-07 14:00:00,510.72,510.72,508.11,508.78,20778.0,510.72,510.72,508.11,508.78,20778.0
2022-01-07 14:10:00,508.93,510.19,508.38,509.9,78006.0,508.93,510.19,508.38,509.9,78006.0
2022-01-07 14:20:00,509.95,511.3,509.34,511.24,69232.0,509.95,511.3,509.34,511.24,69232.0
2022-01-07 14:30:00,511.28,512.95,510.72,512.8,11674.0,511.28,512.95,510.72,512.8,11674.0
2022-01-07 14:40:00,512.75,513.8,512.33,513.21,22229.0,512.75,513.8,512.33,513.21,22229.0
2022-01-07 14:50:00,513.27,514.09,512.56,512.94,22063.0,513.27,514.09,512.56,512.94,22063.0
2022-01-07 15:00:00,513.13,514.22,512.88,513.21,21765.0,513.13,514.22,512.88,513.21,21765.0
2022-01-07 15:10:00,513.2,513.2,512.44,512.86,16504.0,513.2,513.2,512.44,512.86,16504.0
2022-01-07 15:20:00,512.71,513.0,511.32,512.06,21873.0,512.71,513.0,511.32,512.06,21873.0
2022-01-07 15:30:00,512.08,513.19,511.44,512.56,18285.0,512.08,513.19,511.44,512.56,18285.0
2022-01-07 15:40:00,512.32,512.88,511.73,512.78,34344.0,512.32,512.88,511.73,512.78,34344.0
2022-01-07 15:50:00,512.64,512.82,510.46,510.63,125238.0,512.64,512.82,510.46,510.63,125238.0
2022-01-10 09:30:00,500.39,508.31,497.01,506.0,209334.0,500.39,508.31,497.01,506.0,209334.0
2022-01-10 09:40:00,506.42,508.49,502.78,503.7,85996.0,506.42,508.49,502.78,503.7,85996.0
2022-01-10 09:50:00,503.81,505.73,499.85,500.21,112270.0,503.81,505.73,499.85,500.21,112270.0
2022-01-10 10:00:00,500.31,500.66,497.68,498.93,99964.0,500.31,500.66,497.68,498.93,99964.0
2022-01-10 10:10:00,498.15,500.08,497.58,498.67,55433.0,498.15,500.08,497.58,498.67,55433.0
2022-01-10 10:20:00,498.35,501.9,498.14,499.95,53816.0,498.35,501.9,498.14,499.95,53816.0
2022-01-10 10:30:00,499.8,500.92,498.8,499.2,42905.0,499.8,500.92,498.8,499.2,42905.0
2022-01-10 10:40:00,499.36,500.05,498.65,499.47,39410.0,499.36,500.05,498.65,499.47,39410.0
2022-01-10 10:50:00,499.24,501.25,498.88,500.46,52174.0,499.24,501.25,498.88,500.46,52174.0
2022-01-10 11:00:00,500.27,503.0,499.45,502.93,48886.0,500.27,503.0,499.45,502.93,48886.0
2022-01-10 11:10:00,502.91,507.27,502.66,506.85,85755.0,502.91,507.27,502.66,506.85,85755.0
2022-01-10 11:20:00,506.72,509.11,505.39,508.72,101636.0,506.72,509.11,505.39,508.72,101636.0
2022-01-10 11:30:00,508.49,508.75,507.03,507.44,47900.0,508.49,508.75,507.03,507.44,47900.0
2022-01-10 11:40:00,507.28,507.4,505.05,505.59,42656.0,507.28,507.4,505.05,505.59,42656.0
2022-01-10 11:50:00,505.53,509.26,505.05,508.57,49219.0,505.53,509.26,505.05,508.57,49219.0
2022-01-10 12:00:00,508.75,508.75,506.35,506.67,34009.0,508.75,508.75,506.35,506.67,34009.0
2022-01-10 12:10:00,506.88,507.86,504.48,504.61,47469.0,506.88,507.86,504.48,504.61,47469.0
2022-01-10 12:20:00,504.51,505.71,504.35,505.3,33261.0,504.51,505.71,504.35,505.3,33261.0
2022-01-10 12:30:00,505.47,505.99,504.51,505.1,25597.0,505.47,505.99,504.51,505.1,25597.0
2022-01-10 12:40:00,505.34,507.15,505.07,506.69,20048.0,505.34,507.15,505.07,506.69,20048.0
2022-01-10 12:50:00,506.84,509.27,506.38,506.87,34441.0,506.84,509.27,506.38,506.87,34441.0
2022-01-10 13:00:00,506.85,508.43,506.49,506.94,24532.0,506.85,508.43,506.49,506.94,24532.0
2022-01-10 13:10:00,506.98,511.63,506.98,511.63,42712.0,506.98,511.63,506.98,511.63,42712.0
2022-01-10 13:20:00,511.39,515.67,511.12,514.73,93192.0,511.39,515.67,511.12,514.73,93192.0
2022-01-10 13:30:00,514.67,516.74,514.49,515.75,80984.0,514.67,516.74,514.49,515.75,80984.0
2022-01-10 13:40:00,515.67,517.94,515.63,517.1,71224.0,515.67,517.94,515.63,517.1,71224.0
2022-01-10 13:50:00,517.72,519.19,517.62,519.1,82399.0,517.72,519.19,517.62,519.1,82399.0
2022-01-10 14:00:00,519.05,521.43,518.32,520.52,87151.0,519.05,521.43,518.32,520.52,87151.0
2022-01-10 14:10:00,520.5,521.44,519.06,520.95,47039.0,520.5,521.44,519.06,520.95,47039.0
2022-01-10 14:20:00,520.82,521.3,519.58,521.11,38260.0,520.82,521.3,519.58,521.11,38260.0
2022-01-10 14:30:00,521.1,523.84,521.09,523.43,103278.0,521.1,523.84,521.09,523.43,103278.0
2022-01-10 14:40:00,523.75,523.97,521.56,521.98,62538.0,523.75,523.97,521.56,521.98,62538.0
2022-01-10 14:50:00,522.0,523.14,520.89,523.03,37860.0,522.0,523.14,520.89,523.03,37860.0
2022-01-10 15:00:00,523.06,523.81,518.94,519.81,70870.0,523.06,523.81,518.94,519.81,70870.0
2022-01-10 15:10:00,520.37,521.68,519.8,521.2,36460.0,520.37,521.68,519.8,521.2,36460.0
2022-01-10 15:20:00,520.99,522.18,519.97,521.84,33875.0,520.99,522.18,519.97,521.84,33875.0
2022-01-10 15:30:00,521.69,523.51,520.25,522.55,43699.0,521.69,523.51,520.25,522.55,43699.0
2022-01-10 15:40:00,522.56,524.19,522.11,523.46,88986.0,522.56,524.19,522.11,523.46,88986.0
2022-01-10 15:50:00,523.63,526.58,522.13,525.99,234047.0,523.63,526.58,522.13,525.99,234047.0
2022-01-11 09:30:00,524.54,531.8,520.98,528.23,164196.0,524.54,531.8,520.98,528.23,164196.0
2022-01-11 09:40:00,528.93,529.37,521.96,524.71,55570.0,528.93,529.37,521.96,524.71,55570.0
2022-01-11 09:50:00,524.55,529.61,524.27,529.2,57179.0,524.55,529.61,524.27,529.2,57179.0
2022-01-11 10:00:00,529.36,532.5,527.03,531.09,72711.0,529.36,532.5,527.03,531.09,72711.0
2022-01-11 10:10:00,531.17,532.5,530.05,531.31,69194.0,531.17,532.5,530.05,531.31,69194.0
2022-01-11 10:20:00,531.11,533.1,530.13,531.63,50629.0,531.11,533.1,530.13,531.63,50629.0
2022-01-11 10:30:00,531.68,533.0,527.1,527.56,41151.0,531.68,533.0,527.1,527.56,41151.0
2022-01-11 10:40:00,527.5,527.75,524.7,525.44,51493.0,527.5,527.75,524.7,525.44,51493.0
2022-01-11 10:50:00,525.44,526.49,524.02,525.53,36068.0,525.44,526.49,524.02,525.53,36068.0
2022-01-11 11:00:00,525.68,528.82,525.6,527.07,47427.0,525.68,528.82,525.6,527.07,47427.0
2022-01-11 11:10:00,527.12,533.66,527.12,532.64,42679.0,527.12,533.66,527.12,532.64,42679.0
2022-01-11 11:20:00,532.58,532.7,530.89,532.6,30735.0,532.58,532.7,530.89,532.6,30735.0
2022-01-11 11:30:00,532.38,533.5,530.46,533.44,61536.0,532.38,533.5,530.46,533.44,61536.0
2022-01-11 11:40:00,533.62,535.0,531.93,534.02,45073.0,533.62,535.0,531.93,534.02,45073.0
2022-01-11 11:50:00,534.2,535.18,533.13,534.24,25986.0,534.2,535.18,533.13,534.24,25986.0
2022-01-11 12:00:00,534.24,534.72,533.0,533.12,21400.0,534.24,534.72,533.0,533.12,21400.0
2022-01-11 12:10:00,533.14,535.06,532.7,533.72,48477.0,533.14,535.06,532.7,533.72,48477.0
2022-01-11 12:20:00,533.9,534.45,531.19,531.5,21826.0,533.9,534.45,531.19,531.5,21826.0
2022-01-11 12:30:00,531.59,533.19,531.07,531.25,24257.0,531.59,533.19,531.07,531.25,24257.0
2022-01-11 12:40:00,531.32,531.97,530.14,531.45,20590.0,531.32,531.97,530.14,531.45,20590.0
2022-01-11 12:50:00,531.43,531.83,530.34,531.06,29375.0,531.43,531.83,530.34,531.06,29375.0
2022-01-11 13:00:00,531.0,532.0,529.2,529.62,20710.0,531.0,532.0,529.2,529.62,20710.0
2022-01-11 13:10:00,529.83,531.72,529.63,531.72,21739.0,529.83,531.72,529.63,531.72,21739.0
2022-01-11 13:20:00,531.99,532.57,531.13,531.8,21430.0,531.99,532.57,531.13,531.8,21430.0
2022-01-11 13:30:00,531.55,532.08,530.29,530.38,16473.0,531.55,532.08,530.29,530.38,16473.0
2022-01-11 13:40:00,530.34,531.97,529.86,531.12,15939.0,530.34,531.97,529.86,531.12,15939.0
2022-01-11 13:50:00,531.25,532.18,531.06,531.57,12385.0,531.25,532.18,531.06,531.57,12385.0
2022-01-11 14:00:00,531.75,532.03,530.25,530.25,12078.0,531.75,532.03,530.25,530.25,12078.0
2022-01-11 14:10:00,530.92,531.15,530.25,530.95,16280.0,530.92,531.15,530.25,530.95,16280.0
2022-01-11 14:20:00,531.24,531.37,530.5,530.61,15340.0,531.24,531.37,530.5,530.61,15340.0
2022-01-11 14:30:00,530.38,531.26,529.41,531.17,13151.0,530.38,531.26,529.41,531.17,13151.0
2022-01-11 14:40:00,531.27,531.74,530.64,531.74,18665.0,531.27,531.74,530.64,531.74,18665.0
2022-01-11 14:50:00,531.99,533.15,531.65,531.81,30315.0,531.99,533.15,531.65,531.81,30315.0
2022-01-11 15:00:00,532.0,532.41,531.25,531.93,12634.0,532.0,532.41,531.25,531.93,12634.0
2022-01-11 15:10:00,531.99,531.99,530.48,530.82,23930.0,531.99,531.99,530.48,530.82,23930.0
2022-01-11 15:20:00,530.72,531.24,529.9,530.38,21488.0,530.72,531.24,529.9,530.38,21488.0
2022-01-11 15:30:00,530.39,530.85,529.5,529.5,29644.0,530.39,530.85,529.5,529.5,29644.0
2022-01-11 15:40:00,529.42,529.91,528.69,529.73,45920.0,529.42,529.91,528.69,529.73,45920.0
2022-01-11 15:50:00,529.99,530.1,528.42,530.04,130275.0,529.99,530.1,528.42,530.04,130275.0
2022-01-12 09:30:00,533.09,541.59,532.6,537.98,175168.0,533.09,541.59,532.6,537.98,175168.0
2022-01-12 09:40:00,537.99,538.06,530.71,531.53,56742.0,537.99,538.06,530.71,531.53,56742.0
2022-01-12 09:50:00,531.84,534.98,531.41,534.74,62339.0,531.84,534.98,531.41,534.74,62339.0
2022-01-12 10:00:00,534.68,536.7,533.31,535.84,66851.0,534.68,536.7,533.31,535.84,66851.0
2022-01-12 10:10:00,535.81,537.75,534.56,536.22,55523.0,535.81,537.75,534.56,536.22,55523.0
2022-01-12 10:20:00,536.8,537.72,535.2,535.36,26399.0,536.8,537.72,535.2,535.36,26399.0
2022-01-12 10:30:00,535.19,535.19,531.6,532.2,38630.0,535.19,535.19,531.6,532.2,38630.0
2022-01-12 10:40:00,532.34,533.17,531.43,531.55,22828.0,532.34,533.17,531.43,531.55,22828.0
2022-01-12 10:50:00,531.65,531.99,529.6,530.45,36403.0,531.65,531.99,529.6,530.45,36403.0
2022-01-12 11:00:00,530.54,531.7,529.28,530.13,30634.0,530.54,531.7,529.28,530.13,30634.0
2022-01-12 11:10:00,530.3,531.64,529.3,530.99,27349.0,530.3,531.64,529.3,530.99,27349.0
2022-01-12 11:20:00,530.95,532.8,530.29,532.45,31910.0,530.95,532.8,530.29,532.45,31910.0
2022-01-12 11:30:00,532.73,533.06,532.1,532.83,27807.0,532.73,533.06,532.1,532.83,27807.0
2022-01-12 11:40:00,533.0,534.49,533.0,534.06,17942.0,533.0,534.49,533.0,534.06,17942.0
2022-01-12 11:50:00,534.04,534.51,533.56,534.33,23186.0,534.04,534.51,533.56,534.33,23186.0
2022-01-12 12:00:00,534.2,534.5,533.0,533.45,14350.0,534.2,534.5,533.0,533.45,14350.0
2022-01-12 12:10:00,533.44,534.14,532.16,533.68,13320.0,533.44,534.14,532.16,533.68,13320.0
2022-01-12 12:20:00,533.59,534.79,533.41,534.79,18065.0,533.59,534.79,533.41,534.79,18065.0
2022-01-12 12:30:00,534.74,536.38,534.73,536.0,19095.0,534.74,536.38,534.73,536.0,19095.0
2022-01-12 12:40:00,535.95,536.73,535.72,536.32,21000.0,535.95,536.73,535.72,536.32,21000.0
2022-01-12 12:50:00,536.25,538.0,536.25,537.05,31067.0,536.25,538.0,536.25,537.05,31067.0
2022-01-12 13:00:00,536.93,536.93,535.26,536.46,16205.0,536.93,536.93,535.26,536.46,16205.0
2022-01-12 13:10:00,536.37,536.71,534.56,535.21,18601.0,536.37,536.71,534.56,535.21,18601.0
2022-01-12 13:20:00,535.31,535.63,534.09,534.33,11581.0,535.31,535.63,534.09,534.33,11581.0
2022-01-12 13:30:00,534.36,535.3,533.94,534.99,21339.0,534.36,535.3,533.94,534.99,21339.0
2022-01-12 13:40:00,535.18,535.94,534.8,535.75,15759.0,535.18,535.94,534.8,535.75,15759.0
2022-01-12 13:50:00,535.5,535.72,534.26,534.63,15092.0,535.5,535.72,534.26,534.63,15092.0
2022-01-12 14:00:00,534.52,534.63,533.12,534.23,20044.0,534.52,534.63,533.12,534.23,20044.0
2022-01-12 14:10:00,534.02,535.2,533.91,534.4,17997.0,534.02,535.2,533.91,534.4,17997.0
2022-01-12 14:20:00,534.51,535.6,534.51,534.8,13597.0,534.51,535.6,534.51,534.8,13597.0
2022-01-12 14:30:00,534.85,534.87,533.98,534.83,9180.0,534.85,534.87,533.98,534.83,9180.0
2022-01-12 14:40:00,534.61,534.68,533.39,534.39,8971.0,534.61,534.68,533.39,534.39,8971.0
2022-01-12 14:50:00,534.51,534.9,534.13,534.2,8691.0,534.51,534.9,534.13,534.2,8691.0
2022-01-12 15:00:00,534.14,534.38,532.61,533.06,21850.0,534.14,534.38,532.61,533.06,21850.0
2022-01-12 15:10:00,532.97,533.67,532.73,533.23,12790.0,532.97,533.67,532.73,533.23,12790.0
2022-01-12 15:20:00,533.19,533.88,532.3,533.46,14915.0,533.19,533.88,532.3,533.46,14915.0
2022-01-12 15:30:00,533.43,533.57,532.61,532.78,13128.0,533.43,533.57,532.61,532.78,13128.0
2022-01-12 15:40:00,532.84,534.7,532.62,533.58,34841.0,532.84,534.7,532.62,533.58,34841.0
2022-01-12 15:50:00,533.83,534.43,532.11,532.57,126481.0,533.83,534.43,532.11,532.57,126481.0
2022-01-13 09:30:00,532.22,535.27,529.67,533.58,104109.0,532.22,535.27,529.67,533.58,104109.0
2022-01-13 09:40:00,533.58,533.84,530.75,532.93,22369.0,533.58,533.84,530.75,532.93,22369.0
2022-01-13 09:50:00,533.22,533.22,530.01,530.01,44297.0,533.22,533.22,530.01,530.01,44297.0
2022-01-13 10:00:00,530.53,530.83,528.29,528.77,31582.0,530.53,530.83,528.29,528.77,31582.0
2022-01-13 10:10:00,528.71,529.59,525.61,526.36,112527.0,528.71,529.59,525.61,526.36,112527.0
2022-01-13 10:20:00,526.36,526.47,522.36,524.14,68220.0,526.36,526.47,522.36,524.14,68220.0
2022-01-13 10:30:00,524.2,524.5,522.13,522.95,30028.0,524.2,524.5,522.13,522.95,30028.0
2022-01-13 10:40:00,523.18,523.43,521.27,521.95,43815.0,523.18,523.43,521.27,521.95,43815.0
2022-01-13 10:50:00,521.58,521.58,519.3,519.65,68458.0,521.58,521.58,519.3,519.65,68458.0
2022-01-13 11:00:00,519.49,520.44,517.17,519.01,63783.0,519.49,520.44,517.17,519.01,63783.0
2022-01-13 11:10:00,518.92,519.18,517.76,518.69,34778.0,518.92,519.18,517.76,518.69,34778.0
2022-01-13 11:20:00,518.76,521.29,518.4,521.11,61447.0,518.76,521.29,518.4,521.11,61447.0
2022-01-13 11:30:00,521.15,522.65,520.0,522.51,32812.0,521.15,522.65,520.0,522.51,32812.0
2022-01-13 11:40:00,522.52,523.32,520.92,520.92,25941.0,522.52,523.32,520.92,520.92,25941.0
2022-01-13 11:50:00,520.88,522.48,519.96,521.2,27427.0,520.88,522.48,519.96,521.2,27427.0
2022-01-13 12:00:00,520.93,521.01,519.83,520.68,21087.0,520.93,521.01,519.83,520.68,21087.0
2022-01-13 12:10:00,520.73,520.89,516.76,517.15,41684.0,520.73,520.89,516.76,517.15,41684.0
2022-01-13 12:20:00,516.98,517.97,516.32,517.33,58797.0,516.98,517.97,516.32,517.33,58797.0
2022-01-13 12:30:00,517.26,519.02,516.5,518.76,29495.0,517.26,519.02,516.5,518.76,29495.0
2022-01-13 12:40:00,518.67,518.9,517.21,517.44,32023.0,518.67,518.9,517.21,517.44,32023.0
2022-01-13 12:50:00,517.5,520.77,517.19,520.43,30164.0,517.5,520.77,517.19,520.43,30164.0
2022-01-13 13:00:00,520.25,522.3,518.56,521.51,38312.0,520.25,522.3,518.56,521.51,38312.0
2022-01-13 13:10:00,521.4,522.88,520.5,521.24,20104.0,521.4,522.88,520.5,521.24,20104.0
2022-01-13 13:20:00,521.28,522.57,520.33,521.77,20957.0,521.28,522.57,520.33,521.77,20957.0
2022-01-13 13:30:00,521.38,521.84,520.42,521.81,18331.0,521.38,521.84,520.42,521.81,18331.0
2022-01-13 13:40:00,521.6,522.14,520.64,521.35,13241.0,521.6,522.14,520.64,521.35,13241.0
2022-01-13 13:50:00,521.02,522.21,520.23,522.2,14761.0,521.02,522.21,520.23,522.2,14761.0
2022-01-13 14:00:00,522.03,523.19,521.65,523.19,11727.0,522.03,523.19,521.65,523.19,11727.0
2022-01-13 14:10:00,522.96,523.19,520.02,521.17,19079.0,522.96,523.19,520.02,521.17,19079.0
2022-01-13 14:20:00,521.32,521.48,520.54,521.22,17770.0,521.32,521.48,520.54,521.22,17770.0
2022-01-13 14:30:00,521.2,521.72,520.26,520.3,17280.0,521.2,521.72,520.26,520.3,17280.0
2022-01-13 14:40:00,520.42,521.19,519.87,520.5,20549.0,520.42,521.19,519.87,520.5,20549.0
2022-01-13 14:50:00,520.43,521.6,520.36,521.39,20351.0,520.43,521.6,520.36,521.39,20351.0
2022-01-13 15:00:00,521.09,521.25,518.41,518.41,25147.0,521.09,521.25,518.41,518.41,25147.0
2022-01-13 15:10:00,518.35,519.41,517.62,519.11,19842.0,518.35,519.41,517.62,519.11,19842.0
2022-01-13 15:20:00,519.24,520.25,518.09,520.12,32540.0,519.24,520.25,518.09,520.12,32540.0
2022-01-13 15:30:00,520.12,520.55,518.56,518.99,57096.0,520.12,520.55,518.56,518.99,57096.0
2022-01-13 15:40:00,518.99,519.46,517.44,517.86,63108.0,518.99,519.46,517.44,517.86,63108.0
2022-01-13 15:50:00,517.67,518.07,516.35,516.96,231145.0,517.67,518.07,516.35,516.96,231145.0
2022-01-14 09:30:00,514.91,519.53,511.27,517.99,154586.0,514.91,519.53,511.27,517.99,154586.0
2022-01-14 09:40:00,517.99,519.39,516.49,516.62,60091.0,517.99,519.39,516.49,516.62,60091.0
2022-01-14 09:50:00,516.19,520.94,515.96,520.67,48196.0,516.19,520.94,515.96,520.67,48196.0
2022-01-14 10:00:00,520.88,521.32,515.23,517.28,46418.0,520.88,521.32,515.23,517.28,46418.0
2022-01-14 10:10:00,517.45,520.11,514.99,519.46,37390.0,517.45,520.11,514.99,519.46,37390.0
2022-01-14 10:20:00,519.35,519.35,514.88,515.7,16353.0,519.35,519.35,514.88,515.7,16353.0
2022-01-14 10:30:00,514.97,515.35,513.76,514.64,29428.0,514.97,515.35,513.76,514.64,29428.0
2022-01-14 10:40:00,514.9,516.46,514.43,516.01,25459.0,514.9,516.46,514.43,516.01,25459.0
2022-01-14 10:50:00,516.25,516.31,513.68,515.65,34317.0,516.25,516.31,513.68,515.65,34317.0
2022-01-14 11:00:00,515.6,517.55,513.02,513.99,43355.0,515.6,517.55,513.02,513.99,43355.0
2022-01-14 11:10:00,513.91,514.46,512.59,512.99,41934.0,513.91,514.46,512.59,512.99,41934.0
2022-01-14 11:20:00,513.16,515.24,512.96,514.08,25419.0,513.16,515.24,512.96,514.08,25419.0
2022-01-14 11:30:00,513.97,516.44,513.24,515.15,29457.0,513.97,516.44,513.24,515.15,29457.0
2022-01-14 11:40:00,515.19,517.36,514.62,515.67,46311.0,515.19,517.36,514.62,515.67,46311.0
2022-01-14 11:50:00,515.78,517.0,515.4,516.72,18992.0,515.78,517.0,515.4,516.72,18992.0
2022-01-14 12:00:00,516.54,517.31,515.05,516.0,14993.0,516.54,517.31,515.05,516.0,14993.0
2022-01-14 12:10:00,516.07,516.69,515.46,516.12,24214.0,516.07,516.69,515.46,516.12,24214.0
2022-01-14 12:20:00,515.97,516.94,515.61,516.94,13204.0,515.97,516.94,515.61,516.94,13204.0
2022-01-14 12:30:00,517.04,517.84,516.83,517.76,13872.0,517.04,517.84,516.83,517.76,13872.0
2022-01-14 12:40:00,517.62,517.62,515.96,516.43,11140.0,517.62,517.62,515.96,516.43,11140.0
2022-01-14 12:50:00,516.52,517.08,514.89,515.23,8693.0,516.52,517.08,514.89,515.23,8693.0
2022-01-14 13:00:00,515.2,516.15,514.93,515.35,10670.0,515.2,516.15,514.93,515.35,10670.0
2022-01-14 13:10:00,515.25,516.36,515.16,516.06,11955.0,515.25,516.36,515.16,516.06,11955.0
2022-01-14 13:20:00,515.9,515.9,514.18,514.53,16239.0,515.9,515.9,514.18,514.53,16239.0
2022-01-14 13:30:00,514.87,516.3,514.82,516.01,20349.0,514.87,516.3,514.82,516.01,20349.0
2022-01-14 13:40:00,516.05,517.52,515.98,516.85,24674.0,516.05,517.52,515.98,516.85,24674.0
2022-01-14 13:50:00,516.96,520.84,516.96,520.41,17320.0,516.96,520.84,516.96,520.41,17320.0
2022-01-14 14:00:00,520.62,520.76,518.1,518.1,33745.0,520.62,520.76,518.1,518.1,33745.0
2022-01-14 14:10:00,517.99,518.54,517.42,517.97,10621.0,517.99,518.54,517.42,517.97,10621.0
2022-01-14 14:20:00,517.75,518.88,516.75,516.75,32138.0,517.75,518.88,516.75,516.75,32138.0
2022-01-14 14:30:00,516.92,519.83,516.92,519.07,17936.0,516.92,519.83,516.92,519.07,17936.0
2022-01-14 14:40:00,518.87,519.46,517.62,518.44,22145.0,518.87,519.46,517.62,518.44,22145.0
2022-01-14 14:50:00,518.28,518.75,517.29,517.76,13842.0,518.28,518.75,517.29,517.76,13842.0
2022-01-14 15:00:00,517.8,519.51,517.8,518.45,12814.0,517.8,519.51,517.8,518.45,12814.0
2022-01-14 15:10:00,518.51,520.42,518.18,519.47,13811.0,518.51,520.42,518.18,519.47,13811.0
2022-01-14 15:20:00,519.72,521.38,519.42,520.67,28705.0,519.72,521.38,519.42,520.67,28705.0
2022-01-14 15:30:00,520.77,522.58,520.75,521.94,34643.0,520.77,522.58,520.75,521.94,34643.0
2022-01-14 15:40:00,521.82,522.17,519.55,519.88,30246.0,521.82,522.17,519.55,519.88,30246.0
2022-01-14 15:50:00,520.17,521.14,519.46,520.58,89557.0,520.17,521.14,519.46,520.58,89557.0
2022-01-18 09:30:00,510.84,510.84,504.98,508.16,155604.0,510.84,510.84,504.98,508.16,155604.0
2022-01-18 09:40:00,508.22,514.0,506.97,512.65,59759.0,508.22,514.0,506.97,512.65,59759.0
2022-01-18 09:50:00,512.17,512.66,508.6,512.64,37709.0,512.17,512.66,508.6,512.64,37709.0
2022-01-18 10:00:00,512.31,517.49,510.39,516.08,47247.0,512.31,517.49,510.39,516.08,47247.0
2022-01-18 10:10:00,515.87,519.39,515.87,517.79,67467.0,515.87,519.39,515.87,517.79,67467.0
2022-01-18 10:20:00,517.62,518.42,516.45,517.65,62473.0,517.62,518.42,516.45,517.65,62473.0
2022-01-18 10:30:00,517.25,517.25,515.3,515.67,21608.0,517.25,517.25,515.3,515.67,21608.0
2022-01-18 10:40:00,515.69,516.81,514.57,516.63,21980.0,515.69,516.81,514.57,516.63,21980.0
2022-01-18 10:50:00,516.19,516.4,511.99,513.25,47241.0,516.19,516.4,511.99,513.25,47241.0
2022-01-18 11:00:00,513.26,513.51,510.91,511.33,27131.0,513.26,513.51,510.91,511.33,27131.0
2022-01-18 11:10:00,511.33,512.04,510.45,510.73,29004.0,511.33,512.04,510.45,510.73,29004.0
2022-01-18 11:20:00,510.42,511.16,509.3,511.04,21534.0,510.42,511.16,509.3,511.04,21534.0
2022-01-18 11:30:00,511.12,514.18,510.14,513.57,23665.0,511.12,514.18,510.14,513.57,23665.0
2022-01-18 11:40:00,513.25,514.2,512.49,513.18,17848.0,513.25,514.2,512.49,513.18,17848.0
2022-01-18 11:50:00,513.32,514.22,513.1,514.06,19286.0,513.32,514.22,513.1,514.06,19286.0
2022-01-18 12:00:00,514.31,514.35,512.0,513.2,24513.0,514.31,514.35,512.0,513.2,24513.0
2022-01-18 12:10:00,513.32,514.86,512.4,514.46,26425.0,513.32,514.86,512.4,514.46,26425.0
2022-01-18 12:20:00,514.59,514.99,513.41,513.77,33370.0,514.59,514.99,513.41,513.77,33370.0
2022-01-18 12:30:00,513.67,513.67,512.44,513.01,9756.0,513.67,513.67,512.44,513.01,9756.0
2022-01-18 12:40:00,513.3,514.0,512.78,513.19,10306.0,513.3,514.0,512.78,513.19,10306.0
2022-01-18 12:50:00,513.18,513.44,511.76,512.54,15411.0,513.18,513.44,511.76,512.54,15411.0
2022-01-18 13:00:00,512.5,513.38,511.65,512.6,16895.0,512.5,513.38,511.65,512.6,16895.0
2022-01-18 13:10:00,512.4,513.19,512.08,512.57,18550.0,512.4,513.19,512.08,512.57,18550.0
2022-01-18 13:20:00,512.43,512.89,511.14,512.38,14647.0,512.43,512.89,511.14,512.38,14647.0
2022-01-18 13:30:00,512.31,513.45,511.94,513.03,13037.0,512.31,513.45,511.94,513.03,13037.0
2022-01-18 13:40:00,512.98,513.8,512.0,512.47,16595.0,512.98,513.8,512.0,512.47,16595.0
2022-01-18 13:50:00,512.51,514.15,512.35,513.62,11373.0,512.51,514.15,512.35,513.62,11373.0
2022-01-18 14:00:00,513.36,514.43,513.11,514.1,12144.0,513.36,514.43,513.11,514.1,12144.0
2022-01-18 14:10:00,514.16,515.25,513.65,515.05,20019.0,514.16,515.25,513.65,515.05,20019.0
2022-01-18 14:20:00,514.81,515.0,513.1,513.58,25704.0,514.81,515.0,513.1,513.58,25704.0
2022-01-18 14:30:00,513.47,514.82,513.47,514.49,29029.0,513.47,514.82,513.47,514.49,29029.0
2022-01-18 14:40:00,514.62,514.8,512.8,514.64,16732.0,514.62,514.8,512.8,514.64,16732.0
2022-01-18 14:50:00,514.61,516.55,514.42,515.59,33640.0,514.61,516.55,514.42,515.59,33640.0
2022-01-18 15:00:00,515.63,515.92,514.39,514.79,24847.0,515.63,515.92,514.39,514.79,24847.0
2022-01-18 15:10:00,514.83,515.83,512.72,513.48,23756.0,514.83,515.83,512.72,513.48,23756.0
2022-01-18 15:20:00,513.53,514.21,512.66,514.21,26420.0,513.53,514.21,512.66,514.21,26420.0
2022-01-18 15:30:00,513.99,514.25,513.29,513.29,25059.0,513.99,514.25,513.29,513.29,25059.0
2022-01-18 15:40:00,513.27,514.43,512.69,514.13,40960.0,513.27,514.43,512.69,514.13,40960.0
2022-01-18 15:50:00,513.99,514.69,511.73,513.35,220473.0,513.99,514.69,511.73,513.35,220473.0
2022-01-19 09:30:00,516.58,521.99,515.3,521.03,100020.0,516.58,521.99,515.3,521.03,100020.0
2022-01-19 09:40:00,520.66,523.77,518.41,521.87,44806.0,520.66,523.77,518.41,521.87,44806.0
2022-01-19 09:50:00,522.34,527.78,521.49,525.58,55383.0,522.34,527.78,521.49,525.58,55383.0
2022-01-19 10:00:00,525.34,526.99,522.76,523.92,59962.0,525.34,526.99,522.76,523.92,59962.0
2022-01-19 10:10:00,523.74,526.52,523.41,524.66,42221.0,523.74,526.52,523.41,524.66,42221.0
2022-01-19 10:20:00,524.93,524.93,521.92,521.95,20956.0,524.93,524.93,521.92,521.95,20956.0
2022-01-19 10:30:00,522.16,522.96,518.68,519.39,19483.0,522.16,522.96,518.68,519.39,19483.0
2022-01-19 10:40:00,519.43,520.31,517.13,517.99,33804.0,519.43,520.31,517.13,517.99,33804.0
2022-01-19 10:50:00,517.74,520.15,517.59,519.23,35197.0,517.74,520.15,517.59,519.23,35197.0
2022-01-19 11:00:00,519.06,520.81,518.91,519.92,20923.0,519.06,520.81,518.91,519.92,20923.0
2022-01-19 11:10:00,519.75,519.75,516.75,518.34,22757.0,519.75,519.75,516.75,518.34,22757.0
2022-01-19 11:20:00,518.4,518.65,516.33,518.4,18934.0,518.4,518.65,516.33,518.4,18934.0
2022-01-19 11:30:00,518.44,519.38,516.38,517.71,20472.0,518.44,519.38,516.38,517.71,20472.0
2022-01-19 11:40:00,517.61,520.76,517.01,519.83,16780.0,517.61,520.76,517.01,519.83,16780.0
2022-01-19 11:50:00,519.77,521.53,519.53,520.75,18498.0,519.77,521.53,519.53,520.75,18498.0
2022-01-19 12:00:00,520.99,524.95,520.99,524.51,25823.0,520.99,524.95,520.99,524.51,25823.0
2022-01-19 12:10:00,524.38,526.97,524.24,525.59,48772.0,524.38,526.97,524.24,525.59,48772.0
2022-01-19 12:20:00,525.8,527.01,525.38,527.01,23175.0,525.8,527.01,525.38,527.01,23175.0
2022-01-19 12:30:00,526.91,527.76,526.53,527.0,31523.0,526.91,527.76,526.53,527.0,31523.0
2022-01-19 12:40:00,527.28,528.2,526.34,527.52,29039.0,527.28,528.2,526.34,527.52,29039.0
2022-01-19 12:50:00,527.55,528.88,527.49,528.52,29522.0,527.55,528.88,527.49,528.52,29522.0
2022-01-19 13:00:00,528.31,528.92,526.83,527.77,26482.0,528.31,528.92,526.83,527.77,26482.0
2022-01-19 13:10:00,527.5,528.67,527.5,528.0,13106.0,527.5,528.67,527.5,528.0,13106.0
2022-01-19 13:20:00,528.14,528.24,526.27,526.27,20226.0,528.14,528.24,526.27,526.27,20226.0
2022-01-19 13:30:00,526.4,527.06,524.91,525.65,14726.0,526.4,527.06,524.91,525.65,14726.0
2022-01-19 13:40:00,525.33,526.77,525.03,526.25,20346.0,525.33,526.77,525.03,526.25,20346.0
2022-01-19 13:50:00,526.15,526.5,525.23,525.34,12790.0,526.15,526.5,525.23,525.34,12790.0
2022-01-19 14:00:00,525.31,526.23,521.78,521.84,53452.0,525.31,526.23,521.78,521.84,53452.0
2022-01-19 14:10:00,521.83,523.27,520.99,521.41,19076.0,521.83,523.27,520.99,521.41,19076.0
2022-01-19 14:20:00,521.3,521.3,519.4,520.21,22200.0,521.3,521.3,519.4,520.21,22200.0
2022-01-19 14:30:00,519.9,521.25,519.51,520.08,17100.0,519.9,521.25,519.51,520.08,17100.0
2022-01-19 14:40:00,520.01,521.63,519.84,520.4,32753.0,520.01,521.63,519.84,520.4,32753.0
2022-01-19 14:50:00,520.06,521.74,519.9,519.92,15556.0,520.06,521.74,519.9,519.92,15556.0
2022-01-19 15:00:00,519.75,520.39,519.47,519.88,11548.0,519.75,520.39,519.47,519.88,11548.0
2022-01-19 15:10:00,519.69,522.26,519.65,520.85,20418.0,519.69,522.26,519.65,520.85,20418.0
2022-01-19 15:20:00,520.89,521.49,518.38,518.83,22022.0,520.89,521.49,518.38,518.83,22022.0
2022-01-19 15:30:00,518.8,519.34,517.98,518.18,19834.0,518.8,519.34,517.98,518.18,19834.0
2022-01-19 15:40:00,517.97,519.93,517.81,519.44,49617.0,517.97,519.93,517.81,519.44,49617.0
2022-01-19 15:50:00,519.24,519.29,515.84,516.5,156528.0,519.24,519.29,515.84,516.5,156528.0
2022-01-20 09:30:00,522.38,529.89,521.23,527.96,112914.0,522.38,529.89,521.23,527.96,112914.0
2022-01-20 09:40:00,527.93,532.03,527.26,529.99,52823.0,527.93,532.03,527.26,529.99,52823.0
2022-01-20 09:50:00,530.28,530.32,526.77,528.39,55199.0,530.28,530.32,526.77,528.39,55199.0
2022-01-20 10:00:00,528.04,529.82,527.29,528.7,30010.0,528.04,529.82,527.29,528.7,30010.0
2022-01-20 10:10:00,528.82,530.0,525.77,526.0,38593.0,528.82,530.0,525.77,526.0,38593.0
2022-01-20 10:20:00,526.26,529.5,525.85,528.57,31965.0,526.26,529.5,525.85,528.57,31965.0
2022-01-20 10:30:00,528.43,530.27,527.81,527.81,35449.0,528.43,530.27,527.81,527.81,35449.0
2022-01-20 10:40:00,527.9,529.11,527.75,529.11,28998.0,527.9,529.11,527.75,529.11,28998.0
2022-01-20 10:50:00,529.11,529.96,527.7,528.63,24420.0,529.11,529.96,527.7,528.63,24420.0
2022-01-20 11:00:00,528.88,530.61,528.71,530.02,26088.0,528.88,530.61,528.71,530.02,26088.0
2022-01-20 11:10:00,530.05,530.11,527.9,528.15,24259.0,530.05,530.11,527.9,528.15,24259.0
2022-01-20 11:20:00,528.3,528.56,526.79,528.5,28778.0,528.3,528.56,526.79,528.5,28778.0
2022-01-20 11:30:00,528.48,529.18,527.4,528.03,31899.0,528.48,529.18,527.4,528.03,31899.0
2022-01-20 11:40:00,528.02,528.2,526.33,527.88,25822.0,528.02,528.2,526.33,527.88,25822.0
2022-01-20 11:50:00,527.75,529.78,527.75,528.91,24895.0,527.75,529.78,527.75,528.91,24895.0
2022-01-20 12:00:00,529.01,529.13,527.87,528.26,14932.0,529.01,529.13,527.87,528.26,14932.0
2022-01-20 12:10:00,527.9,528.51,527.37,527.37,20317.0,527.9,528.51,527.37,527.37,20317.0
2022-01-20 12:20:00,527.2,528.09,526.1,528.09,19804.0,527.2,528.09,526.1,528.09,19804.0
2022-01-20 12:30:00,528.23,529.25,527.76,528.5,17613.0,528.23,529.25,527.76,528.5,17613.0
2022-01-20 12:40:00,528.58,529.07,528.02,528.16,9089.0,528.58,529.07,528.02,528.16,9089.0
2022-01-20 12:50:00,528.06,528.13,526.42,526.78,11679.0,528.06,528.13,526.42,526.78,11679.0
2022-01-20 13:00:00,526.63,526.63,523.4,523.96,14810.0,526.63,526.63,523.4,523.96,14810.0
2022-01-20 13:10:00,524.11,526.08,523.99,526.08,27622.0,524.11,526.08,523.99,526.08,27622.0
2022-01-20 13:20:00,526.0,526.4,525.41,525.91,18253.0,526.0,526.4,525.41,525.91,18253.0
2022-01-20 13:30:00,525.21,526.01,524.25,526.0,19003.0,525.21,526.01,524.25,526.0,19003.0
2022-01-20 13:40:00,525.72,525.91,524.49,525.03,8949.0,525.72,525.91,524.49,525.03,8949.0
2022-01-20 13:50:00,525.21,525.84,524.35,524.39,7559.0,525.21,525.84,524.35,524.39,7559.0
2022-01-20 14:00:00,524.58,527.26,523.99,526.38,14374.0,524.58,527.26,523.99,526.38,14374.0
2022-01-20 14:10:00,526.2,526.31,522.81,523.59,38141.0,526.2,526.31,522.81,523.59,38141.0
2022-01-20 14:20:00,523.92,524.5,523.09,523.27,12778.0,523.92,524.5,523.09,523.27,12778.0
2022-01-20 14:30:00,523.53,523.53,522.21,522.84,12719.0,523.53,523.53,522.21,522.84,12719.0
2022-01-20 14:40:00,522.74,522.9,521.21,522.45,14675.0,522.74,522.9,521.21,522.45,14675.0
2022-01-20 14:50:00,522.28,523.31,522.18,522.33,11342.0,522.28,523.31,522.18,522.33,11342.0
2022-01-20 15:00:00,522.45,523.45,519.83,520.36,17729.0,522.45,523.45,519.83,520.36,17729.0
2022-01-20 15:10:00,520.44,521.21,519.29,519.38,39094.0,520.44,521.21,519.29,519.38,39094.0
2022-01-20 15:20:00,519.37,519.37,516.79,516.97,30939.0,519.37,519.37,516.79,516.97,30939.0
2022-01-20 15:30:00,516.86,517.15,513.82,514.62,54232.0,516.86,517.15,513.82,514.62,54232.0
2022-01-20 15:40:00,514.57,515.48,512.44,512.54,72599.0,514.57,515.48,512.44,512.54,72599.0
2022-01-20 15:50:00,512.53,513.33,509.64,510.85,230639.0,512.53,513.33,509.64,510.85,230639.0
2022-01-21 09:30:00,508.5,512.69,506.06,509.72,290219.0,508.5,512.69,506.06,509.72,290219.0
2022-01-21 09:40:00,509.81,510.26,503.26,505.9,59691.0,509.81,510.26,503.26,505.9,59691.0
2022-01-21 09:50:00,505.47,506.4,503.1,505.05,40739.0,505.47,506.4,503.1,505.05,40739.0
2022-01-21 10:00:00,505.32,506.5,502.16,502.92,51244.0,505.32,506.5,502.16,502.92,51244.0
2022-01-21 10:10:00,502.59,503.18,500.84,501.02,54449.0,502.59,503.18,500.84,501.02,54449.0
2022-01-21 10:20:00,501.24,504.97,500.4,504.38,45002.0,501.24,504.97,500.4,504.38,45002.0
2022-01-21 10:30:00,504.3,510.25,504.27,507.88,92102.0,504.3,510.25,504.27,507.88,92102.0
2022-01-21 10:40:00,507.38,509.68,506.03,509.33,77321.0,507.38,509.68,506.03,509.33,77321.0
2022-01-21 10:50:00,509.01,512.13,508.71,509.87,54530.0,509.01,512.13,508.71,509.87,54530.0
2022-01-21 11:00:00,510.15,511.36,508.11,511.16,36025.0,510.15,511.36,508.11,511.16,36025.0
2022-01-21 11:10:00,511.43,511.97,508.54,511.13,33458.0,511.43,511.97,508.54,511.13,33458.0
2022-01-21 11:20:00,510.55,513.78,509.98,513.5,32334.0,510.55,513.78,509.98,513.5,32334.0
2022-01-21 11:30:00,513.22,513.87,509.61,509.89,47135.0,513.22,513.87,509.61,509.89,47135.0
2022-01-21 11:40:00,510.07,511.52,508.34,508.82,24073.0,510.07,511.52,508.34,508.82,24073.0
2022-01-21 11:50:00,508.64,509.93,507.0,509.48,28129.0,508.64,509.93,507.0,509.48,28129.0
2022-01-21 12:00:00,509.81,511.88,509.14,509.43,25091.0,509.81,511.88,509.14,509.43,25091.0
2022-01-21 12:10:00,509.28,509.44,506.76,507.12,29731.0,509.28,509.44,506.76,507.12,29731.0
2022-01-21 12:20:00,506.86,509.69,506.53,508.57,18091.0,506.86,509.69,506.53,508.57,18091.0
2022-01-21 12:30:00,508.27,510.0,506.83,507.94,19267.0,508.27,510.0,506.83,507.94,19267.0
2022-01-21 12:40:00,507.87,509.45,505.37,505.44,30860.0,507.87,509.45,505.37,505.44,30860.0
2022-01-21 12:50:00,505.57,508.83,505.44,507.66,18270.0,505.57,508.83,505.44,507.66,18270.0
2022-01-21 13:00:00,507.88,508.8,506.64,507.44,13686.0,507.88,508.8,506.64,507.44,13686.0
2022-01-21 13:10:00,507.87,509.8,507.65,507.96,18559.0,507.87,509.8,507.65,507.96,18559.0
2022-01-21 13:20:00,507.83,507.94,505.48,505.98,17510.0,507.83,507.94,505.48,505.98,17510.0
2022-01-21 13:30:00,505.98,508.77,505.77,508.12,17439.0,505.98,508.77,505.77,508.12,17439.0
2022-01-21 13:40:00,508.17,509.46,507.35,508.5,19636.0,508.17,509.46,507.35,508.5,19636.0
2022-01-21 13:50:00,508.85,509.86,506.58,507.55,16829.0,508.85,509.86,506.58,507.55,16829.0
2022-01-21 14:00:00,507.73,509.13,506.83,507.34,22216.0,507.73,509.13,506.83,507.34,22216.0
2022-01-21 14:10:00,507.56,508.02,506.57,507.34,18592.0,507.56,508.02,506.57,507.34,18592.0
2022-01-21 14:20:00,507.4,507.71,504.0,504.21,19639.0,507.4,507.71,504.0,504.21,19639.0
2022-01-21 14:30:00,504.26,505.72,503.5,505.54,27974.0,504.26,505.72,503.5,505.54,27974.0
2022-01-21 14:40:00,505.67,505.98,504.27,505.03,39819.0,505.67,505.98,504.27,505.03,39819.0
2022-01-21 14:50:00,505.03,505.13,501.77,501.87,32710.0,505.03,505.13,501.77,501.87,32710.0
2022-01-21 15:00:00,501.72,503.68,500.63,501.52,54765.0,501.72,503.68,500.63,501.52,54765.0
2022-01-21 15:10:00,501.38,503.76,500.25,502.42,51240.0,501.38,503.76,500.25,502.42,51240.0
2022-01-21 15:20:00,502.14,503.12,501.07,502.08,43973.0,502.14,503.12,501.07,502.08,43973.0
2022-01-21 15:30:00,501.95,504.24,501.64,504.06,46807.0,501.95,504.24,501.64,504.06,46807.0
2022-01-21 15:40:00,504.06,505.81,502.24,502.62,87429.0,504.06,505.81,502.24,502.62,87429.0
2022-01-21 15:50:00,502.63,502.63,499.27,499.91,355571.0,502.63,502.63,499.27,499.91,355571.0
2022-01-24 09:30:00,494.85,495.78,489.88,495.06,327869.0,494.85,495.78,489.88,495.06,327869.0
2022-01-24 09:40:00,495.16,497.0,487.36,488.86,106801.0,495.16,497.0,487.36,488.86,106801.0
2022-01-24 09:50:00,488.86,492.33,483.64,488.25,113537.0,488.86,492.33,483.64,488.25,113537.0
2022-01-24 10:00:00,488.77,494.45,488.28,491.84,94477.0,488.77,494.45,488.28,491.84,94477.0
2022-01-24 10:10:00,491.82,492.96,485.25,486.36,167076.0,491.82,492.96,485.25,486.36,167076.0
2022-01-24 10:20:00,486.55,492.82,486.55,490.16,198903.0,486.55,492.82,486.55,490.16,198903.0
2022-01-24 10:30:00,490.06,492.79,489.57,492.71,174546.0,490.06,492.79,489.57,492.71,174546.0
2022-01-24 10:40:00,492.6,494.79,491.1,492.27,212814.0,492.6,494.79,491.1,492.27,212814.0
2022-01-24 10:50:00,492.61,499.26,491.86,495.74,215686.0,492.61,499.26,491.86,495.74,215686.0
2022-01-24 11:00:00,495.99,495.99,492.76,493.12,86335.0,495.99,495.99,492.76,493.12,86335.0
2022-01-24 11:10:00,493.02,495.61,492.21,494.11,58554.0,493.02,495.61,492.21,494.11,58554.0
2022-01-24 11:20:00,493.99,496.95,492.0,496.07,123740.0,493.99,496.95,492.0,496.07,123740.0
2022-01-24 11:30:00,495.87,496.1,491.34,491.85,78693.0,495.87,496.1,491.34,491.85,78693.0
2022-01-24 11:40:00,492.11,492.12,487.32,487.38,58598.0,492.11,492.12,487.32,487.38,58598.0
2022-01-24 11:50:00,487.22,492.13,487.21,491.37,52961.0,487.22,492.13,487.21,491.37,52961.0
2022-01-24 12:00:00,491.14,491.4,486.64,487.15,48811.0,491.14,491.4,486.64,487.15,48811.0
2022-01-24 12:10:00,487.4,488.28,483.79,484.9,57436.0,487.4,488.28,483.79,484.9,57436.0
2022-01-24 12:20:00,484.37,487.9,483.31,486.71,52188.0,484.37,487.9,483.31,486.71,52188.0
2022-01-24 12:30:00,486.76,487.83,485.39,487.52,35260.0,486.76,487.83,485.39,487.52,35260.0
2022-01-24 12:40:00,487.14,492.88,486.03,491.9,44092.0,487.14,492.88,486.03,491.9,44092.0
2022-01-24 12:50:00,491.9,495.3,491.17,493.94,60064.0,491.9,495.3,491.17,493.94,60064.0
2022-01-24 13:00:00,493.93,499.0,492.48,497.87,78255.0,493.93,499.0,492.48,497.87,78255.0
2022-01-24 13:10:00,497.93,503.16,497.67,502.32,107450.0,497.93,503.16,497.67,502.32,107450.0
2022-01-24 13:20:00,502.47,504.68,500.15,501.49,178317.0,502.47,504.68,500.15,501.49,178317.0
2022-01-24 13:30:00,500.83,506.44,500.82,506.12,77274.0,500.83,506.44,500.82,506.12,77274.0
2022-01-24 13:40:00,506.25,511.81,505.86,511.41,187824.0,506.25,511.81,505.86,511.41,187824.0
2022-01-24 13:50:00,511.71,513.48,509.28,512.92,105255.0,511.71,513.48,509.28,512.92,105255.0
2022-01-24 14:00:00,512.98,515.99,512.58,515.06,166259.0,512.98,515.99,512.58,515.06,166259.0
2022-01-24 14:10:00,515.89,516.2,510.02,511.17,67201.0,515.89,516.2,510.02,511.17,67201.0
2022-01-24 14:20:00,510.91,513.45,506.82,508.44,64672.0,510.91,513.45,506.82,508.44,64672.0
2022-01-24 14:30:00,508.58,511.69,505.1,506.08,64577.0,508.58,511.69,505.1,506.08,64577.0
2022-01-24 14:40:00,506.0,510.01,504.16,509.17,42629.0,506.0,510.01,504.16,509.17,42629.0
2022-01-24 14:50:00,509.4,512.89,507.76,511.93,50160.0,509.4,512.89,507.76,511.93,50160.0
2022-01-24 15:00:00,512.24,513.66,509.34,511.65,44366.0,512.24,513.66,509.34,511.65,44366.0
2022-01-24 15:10:00,511.65,514.21,510.12,510.63,46617.0,511.65,514.21,510.12,510.63,46617.0
2022-01-24 15:20:00,510.83,514.87,510.83,513.77,47304.0,510.83,514.87,510.83,513.77,47304.0
2022-01-24 15:30:00,513.09,519.33,511.98,518.83,77749.0,513.09,519.33,511.98,518.83,77749.0
2022-01-24 15:40:00,518.68,518.91,514.31,517.73,114928.0,518.68,518.91,514.31,517.73,114928.0
2022-01-24 15:50:00,518.31,520.43,516.53,519.68,287548.0,518.31,520.43,516.53,519.68,287548.0
2022-01-25 09:30:00,506.64,513.35,505.0,513.12,133156.0,506.64,513.35,505.0,513.12,133156.0
2022-01-25 09:40:00,512.63,514.26,504.95,505.45,57235.0,512.63,514.26,504.95,505.45,57235.0
2022-01-25 09:50:00,505.42,507.61,503.2,505.01,60995.0,505.42,507.61,503.2,505.01,60995.0
2022-01-25 10:00:00,504.98,506.19,500.35,502.3,65456.0,504.98,506.19,500.35,502.3,65456.0
2022-01-25 10:10:00,502.06,506.63,500.01,504.0,95500.0,502.06,506.63,500.01,504.0,95500.0
2022-01-25 10:20:00,504.0,508.88,502.02,508.58,52367.0,504.0,508.88,502.02,508.58,52367.0
2022-01-25 10:30:00,508.58,508.59,502.9,505.74,46098.0,508.58,508.59,502.9,505.74,46098.0
2022-01-25 10:40:00,504.7,509.46,503.01,508.8,51269.0,504.7,509.46,503.01,508.8,51269.0
2022-01-25 10:50:00,508.29,509.14,503.71,504.96,40667.0,508.29,509.14,503.71,504.96,40667.0
2022-01-25 11:00:00,504.88,509.76,504.46,506.28,28283.0,504.88,509.76,504.46,506.28,28283.0
2022-01-25 11:10:00,506.84,507.2,502.3,505.26,58724.0,506.84,507.2,502.3,505.26,58724.0
2022-01-25 11:20:00,504.69,506.69,503.34,504.13,40878.0,504.69,506.69,503.34,504.13,40878.0
2022-01-25 11:30:00,503.95,504.34,500.35,501.7,29341.0,503.95,504.34,500.35,501.7,29341.0
2022-01-25 11:40:00,501.48,504.77,500.66,504.21,26566.0,501.48,504.77,500.66,504.21,26566.0
2022-01-25 11:50:00,503.86,504.44,501.01,501.27,21707.0,503.86,504.44,501.01,501.27,21707.0
2022-01-25 12:00:00,501.32,505.98,501.32,503.89,17056.0,501.32,505.98,501.32,503.89,17056.0
2022-01-25 12:10:00,504.21,505.33,501.3,504.1,20019.0,504.21,505.33,501.3,504.1,20019.0
2022-01-25 12:20:00,503.92,507.13,503.42,506.57,25139.0,503.92,507.13,503.42,506.57,25139.0
2022-01-25 12:30:00,506.3,506.3,502.08,503.42,21783.0,506.3,506.3,502.08,503.42,21783.0
2022-01-25 12:40:00,503.4,504.05,500.84,501.22,16876.0,503.4,504.05,500.84,501.22,16876.0
2022-01-25 12:50:00,501.3,502.51,500.12,502.51,34727.0,501.3,502.51,500.12,502.51,34727.0
2022-01-25 13:00:00,502.45,502.5,500.27,501.28,23881.0,502.45,502.5,500.27,501.28,23881.0
2022-01-25 13:10:00,501.44,502.91,501.33,502.48,31322.0,501.44,502.91,501.33,502.48,31322.0
2022-01-25 13:20:00,502.3,504.42,501.17,503.67,55235.0,502.3,504.42,501.17,503.67,55235.0
2022-01-25 13:30:00,503.67,504.04,502.19,503.42,40395.0,503.67,504.04,502.19,503.42,40395.0
2022-01-25 13:40:00,503.64,505.17,503.27,504.87,31460.0,503.64,505.17,503.27,504.87,31460.0
2022-01-25 13:50:00,504.82,508.84,504.73,508.84,31976.0,504.82,508.84,504.73,508.84,31976.0
2022-01-25 14:00:00,508.71,508.96,506.52,506.79,24003.0,508.71,508.96,506.52,506.79,24003.0
2022-01-25 14:10:00,506.85,510.69,506.85,509.65,34186.0,506.85,510.69,506.85,509.65,34186.0
2022-01-25 14:20:00,509.57,511.59,508.02,509.65,40066.0,509.57,511.59,508.02,509.65,40066.0
2022-01-25 14:30:00,510.15,510.66,507.67,508.51,32915.0,510.15,510.66,507.67,508.51,32915.0
2022-01-25 14:40:00,508.96,511.48,508.95,509.88,32394.0,508.96,511.48,508.95,509.88,32394.0
2022-01-25 14:50:00,509.85,513.68,509.85,513.19,23106.0,509.85,513.68,509.85,513.19,23106.0
2022-01-25 15:00:00,513.09,513.1,508.64,508.81,25604.0,513.09,513.1,508.64,508.81,25604.0
2022-01-25 15:10:00,508.39,509.92,507.52,509.87,22271.0,508.39,509.92,507.52,509.87,22271.0
2022-01-25 15:20:00,509.72,509.72,504.88,505.74,31807.0,509.72,509.72,504.88,505.74,31807.0
2022-01-25 15:30:00,506.0,507.09,503.99,506.26,36472.0,506.0,507.09,503.99,506.26,36472.0
2022-01-25 15:40:00,506.4,508.23,505.02,505.37,55529.0,506.4,508.23,505.02,505.37,55529.0
2022-01-25 15:50:00,505.22,505.38,501.46,502.72,192000.0,505.22,505.38,501.46,502.72,192000.0
2022-01-26 09:30:00,514.31,518.87,513.41,515.88,128122.0,514.31,518.87,513.41,515.88,128122.0
2022-01-26 09:40:00,515.63,517.03,511.08,511.25,89148.0,515.63,517.03,511.08,511.25,89148.0
2022-01-26 09:50:00,511.45,516.65,511.01,516.27,84411.0,511.45,516.65,511.01,516.27,84411.0
2022-01-26 10:00:00,516.17,518.0,515.38,515.56,39201.0,516.17,518.0,515.38,515.56,39201.0
2022-01-26 10:10:00,515.69,515.73,510.43,513.75,61513.0,515.69,515.73,510.43,513.75,61513.0
2022-01-26 10:20:00,513.65,513.81,510.98,513.11,33477.0,513.65,513.81,510.98,513.11,33477.0
2022-01-26 10:30:00,512.99,515.01,512.1,513.5,49454.0,512.99,515.01,512.1,513.5,49454.0
2022-01-26 10:40:00,513.6,515.07,511.7,511.7,51216.0,513.6,515.07,511.7,511.7,51216.0
2022-01-26 10:50:00,511.98,515.27,510.97,514.9,37956.0,511.98,515.27,510.97,514.9,37956.0
2022-01-26 11:00:00,514.67,514.99,512.59,514.39,33256.0,514.67,514.99,512.59,514.39,33256.0
2022-01-26 11:10:00,514.71,516.09,513.91,514.94,38408.0,514.71,516.09,513.91,514.94,38408.0
2022-01-26 11:20:00,515.35,515.83,513.86,513.86,36393.0,515.35,515.83,513.86,513.86,36393.0
2022-01-26 11:30:00,514.56,515.11,513.36,513.58,20906.0,514.56,515.11,513.36,513.58,20906.0
2022-01-26 11:40:00,513.54,516.5,513.54,515.44,40277.0,513.54,516.5,513.54,515.44,40277.0
2022-01-26 11:50:00,515.56,515.84,514.18,515.1,37207.0,515.56,515.84,514.18,515.1,37207.0
2022-01-26 12:00:00,515.11,516.46,514.94,515.37,27350.0,515.11,516.46,514.94,515.37,27350.0
2022-01-26 12:10:00,515.31,517.15,515.18,515.77,28565.0,515.31,517.15,515.18,515.77,28565.0
2022-01-26 12:20:00,515.91,517.14,515.57,516.71,31206.0,515.91,517.14,515.57,516.71,31206.0
2022-01-26 12:30:00,516.5,516.71,515.26,516.34,25981.0,516.5,516.71,515.26,516.34,25981.0
2022-01-26 12:40:00,516.23,519.14,516.23,518.97,22740.0,516.23,519.14,516.23,518.97,22740.0
2022-01-26 12:50:00,518.73,518.73,517.14,517.84,11689.0,518.73,518.73,517.14,517.84,11689.0
2022-01-26 13:00:00,517.96,518.09,515.0,515.68,30460.0,517.96,518.09,515.0,515.68,30460.0
2022-01-26 13:10:00,515.68,517.05,515.31,516.54,11645.0,515.68,517.05,515.31,516.54,11645.0
2022-01-26 13:20:00,516.43,516.43,514.8,515.93,25705.0,516.43,516.43,514.8,515.93,25705.0
2022-01-26 13:30:00,515.79,516.23,514.56,515.3,25384.0,515.79,516.23,514.56,515.3,25384.0
2022-01-26 13:40:00,515.37,516.38,514.89,515.55,20017.0,515.37,516.38,514.89,515.55,20017.0
2022-01-26 13:50:00,515.46,516.7,514.76,515.3,21549.0,515.46,516.7,514.76,515.3,21549.0
2022-01-26 14:00:00,515.4,520.49,515.37,518.25,47366.0,515.4,520.49,515.37,518.25,47366.0
2022-01-26 14:10:00,518.3,519.09,511.36,512.54,60464.0,518.3,519.09,511.36,512.54,60464.0
2022-01-26 14:20:00,512.96,515.5,510.9,515.13,44875.0,512.96,515.5,510.9,515.13,44875.0
2022-01-26 14:30:00,514.61,516.99,509.54,515.17,54493.0,514.61,516.99,509.54,515.17,54493.0
2022-01-26 14:40:00,515.17,515.8,502.34,502.51,66069.0,515.17,515.8,502.34,502.51,66069.0
2022-01-26 14:50:00,502.57,506.64,501.61,504.11,72753.0,502.57,506.64,501.61,504.11,72753.0
2022-01-26 15:00:00,503.8,503.8,494.22,494.22,165452.0,503.8,503.8,494.22,494.22,165452.0
2022-01-26 15:10:00,494.98,497.92,494.66,495.75,105885.0,494.98,497.92,494.66,495.75,105885.0
2022-01-26 15:20:00,496.14,501.88,494.59,501.0,72008.0,496.14,501.88,494.59,501.0,72008.0
2022-01-26 15:30:00,500.77,502.3,497.07,498.6,76228.0,500.77,502.3,497.07,498.6,76228.0
2022-01-26 15:40:00,498.65,502.21,497.65,499.23,145060.0,498.65,502.21,497.65,499.23,145060.0
2022-01-26 15:50:00,499.39,502.53,496.95,501.21,211101.0,499.39,502.53,496.95,501.21,211101.0
2022-01-27 09:30:00,509.63,509.63,503.29,505.31,186072.0,509.63,509.63,503.29,505.31,186072.0
2022-01-27 09:40:00,505.29,513.23,505.29,509.81,204855.0,505.29,513.23,505.29,509.81,204855.0
2022-01-27 09:50:00,509.81,513.11,508.12,510.17,99858.0,509.81,513.11,508.12,510.17,99858.0
2022-01-27 10:00:00,509.99,511.99,507.0,510.1,68652.0,509.99,511.99,507.0,510.1,68652.0
2022-01-27 10:10:00,510.37,511.25,508.25,508.36,66051.0,510.37,511.25,508.25,508.36,66051.0
2022-01-27 10:20:00,508.88,509.45,504.79,504.8,49824.0,508.88,509.45,504.79,504.8,49824.0
2022-01-27 10:30:00,504.5,504.78,502.38,502.56,55178.0,504.5,504.78,502.38,502.56,55178.0
2022-01-27 10:40:00,502.59,504.49,501.67,502.99,46172.0,502.59,504.49,501.67,502.99,46172.0
2022-01-27 10:50:00,502.3,505.68,501.62,504.96,97145.0,502.3,505.68,501.62,504.96,97145.0
2022-01-27 11:00:00,505.13,507.26,504.23,504.4,182525.0,505.13,507.26,504.23,504.4,182525.0
2022-01-27 11:10:00,504.78,506.56,502.92,503.85,91699.0,504.78,506.56,502.92,503.85,91699.0
2022-01-27 11:20:00,503.71,504.2,501.56,501.76,45057.0,503.71,504.2,501.56,501.76,45057.0
2022-01-27 11:30:00,501.86,503.95,501.23,503.33,81895.0,501.86,503.95,501.23,503.33,81895.0
2022-01-27 11:40:00,503.27,504.16,501.77,501.84,27978.0,503.27,504.16,501.77,501.84,27978.0
2022-01-27 11:50:00,501.36,502.39,500.54,502.01,24119.0,501.36,502.39,500.54,502.01,24119.0
2022-01-27 12:00:00,502.12,502.22,499.44,500.0,22918.0,502.12,502.22,499.44,500.0,22918.0
2022-01-27 12:10:00,500.27,500.27,497.36,498.18,87948.0,500.27,500.27,497.36,498.18,87948.0
2022-01-27 12:20:00,498.0,498.44,496.95,497.57,55836.0,498.0,498.44,496.95,497.57,55836.0
2022-01-27 12:30:00,497.44,497.49,495.81,496.37,27053.0,497.44,497.49,495.81,496.37,27053.0
2022-01-27 12:40:00,496.07,496.96,495.09,495.43,29150.0,496.07,496.96,495.09,495.43,29150.0
2022-01-27 12:50:00,495.46,497.7,495.0,496.92,90162.0,495.46,497.7,495.0,496.92,90162.0
2022-01-27 13:00:00,496.95,497.95,495.18,495.65,65437.0,496.95,497.95,495.18,495.65,65437.0
2022-01-27 13:10:00,495.77,495.84,494.24,494.73,125532.0,495.77,495.84,494.24,494.73,125532.0
2022-01-27 13:20:00,494.79,495.1,491.61,491.62,27897.0,494.79,495.1,491.61,491.62,27897.0
2022-01-27 13:30:00,491.83,493.54,490.89,491.14,134339.0,491.83,493.54,490.89,491.14,134339.0
2022-01-27 13:40:00,491.0,493.22,489.72,492.93,150121.0,491.0,493.22,489.72,492.93,150121.0
2022-01-27 13:50:00,492.8,493.22,489.53,491.56,140778.0,492.8,493.22,489.53,491.56,140778.0
2022-01-27 14:00:00,491.95,494.02,491.32,491.69,131399.0,491.95,494.02,491.32,491.69,131399.0
2022-01-27 14:10:00,491.83,493.01,490.66,491.03,129059.0,491.83,493.01,490.66,491.03,129059.0
2022-01-27 14:20:00,491.2,491.41,488.9,489.36,41829.0,491.2,491.41,488.9,489.36,41829.0
2022-01-27 14:30:00,489.8,490.66,488.19,489.71,60153.0,489.8,490.66,488.19,489.71,60153.0
2022-01-27 14:40:00,489.51,491.03,487.91,488.22,116426.0,489.51,491.03,487.91,488.22,116426.0
2022-01-27 14:50:00,488.23,488.49,485.62,486.63,207289.0,488.23,488.49,485.62,486.63,207289.0
2022-01-27 15:00:00,486.8,491.5,486.78,489.69,80925.0,486.8,491.5,486.78,489.69,80925.0
2022-01-27 15:10:00,489.71,491.11,488.81,490.87,50347.0,489.71,491.11,488.81,490.87,50347.0
2022-01-27 15:20:00,490.92,492.5,489.57,491.28,71324.0,490.92,492.5,489.57,491.28,71324.0
2022-01-27 15:30:00,491.32,493.53,491.23,492.15,51736.0,491.32,493.53,491.23,492.15,51736.0
2022-01-27 15:40:00,492.06,496.55,491.59,494.0,83210.0,492.06,496.55,491.59,494.0,83210.0
2022-01-27 15:50:00,493.66,494.72,492.66,493.05,135937.0,493.66,494.72,492.66,493.05,135937.0
2022-01-28 09:30:00,495.16,497.0,482.22,483.67,153518.0,495.16,497.0,482.22,483.67,153518.0
2022-01-28 09:40:00,484.06,484.73,480.62,482.92,95997.0,484.06,484.73,480.62,482.92,95997.0
2022-01-28 09:50:00,482.22,486.94,481.71,486.07,63397.0,482.22,486.94,481.71,486.07,63397.0
2022-01-28 10:00:00,487.0,488.5,484.62,487.6,57959.0,487.0,488.5,484.62,487.6,57959.0
2022-01-28 10:10:00,487.94,495.0,487.5,495.0,90423.0,487.94,495.0,487.5,495.0,90423.0
2022-01-28 10:20:00,495.1,496.14,492.43,493.09,79871.0,495.1,496.14,492.43,493.09,79871.0
2022-01-28 10:30:00,493.43,495.66,491.27,494.31,56505.0,493.43,495.66,491.27,494.31,56505.0
2022-01-28 10:40:00,494.31,498.41,493.04,497.97,32946.0,494.31,498.41,493.04,497.97,32946.0
2022-01-28 10:50:00,498.0,504.28,497.53,504.15,101678.0,498.0,504.28,497.53,504.15,101678.0
2022-01-28 11:00:00,504.0,505.5,502.63,505.5,58031.0,504.0,505.5,502.63,505.5,58031.0
2022-01-28 11:10:00,505.6,509.73,505.04,508.9,60514.0,505.6,509.73,505.04,508.9,60514.0
2022-01-28 11:20:00,508.97,509.48,507.71,508.23,52178.0,508.97,509.48,507.71,508.23,52178.0
2022-01-28 11:30:00,508.4,511.67,507.04,510.63,60382.0,508.4,511.67,507.04,510.63,60382.0
2022-01-28 11:40:00,510.35,510.35,506.65,508.22,23208.0,510.35,510.35,506.65,508.22,23208.0
2022-01-28 11:50:00,508.03,511.68,508.02,510.38,22187.0,508.03,511.68,508.02,510.38,22187.0
2022-01-28 12:00:00,510.54,512.23,508.93,512.23,41438.0,510.54,512.23,508.93,512.23,41438.0
2022-01-28 12:10:00,512.38,512.55,509.76,511.86,30495.0,512.38,512.55,509.76,511.86,30495.0
2022-01-28 12:20:00,511.64,511.64,506.4,506.63,39022.0,511.64,511.64,506.4,506.63,39022.0
2022-01-28 12:30:00,506.63,509.44,506.4,508.88,27544.0,506.63,509.44,506.4,508.88,27544.0
2022-01-28 12:40:00,508.68,510.45,508.0,509.07,24171.0,508.68,510.45,508.0,509.07,24171.0
2022-01-28 12:50:00,508.89,508.92,506.4,507.28,20818.0,508.89,508.92,506.4,507.28,20818.0
2022-01-28 13:00:00,507.31,510.86,507.3,510.47,21586.0,507.31,510.86,507.3,510.47,21586.0
2022-01-28 13:10:00,510.4,511.37,509.09,510.03,32548.0,510.4,511.37,509.09,510.03,32548.0
2022-01-28 13:20:00,509.94,510.22,508.03,509.06,31049.0,509.94,510.22,508.03,509.06,31049.0
2022-01-28 13:30:00,509.73,511.81,509.63,510.25,24042.0,509.73,511.81,509.63,510.25,24042.0
2022-01-28 13:40:00,510.35,510.39,508.54,508.57,24456.0,510.35,510.39,508.54,508.57,24456.0
2022-01-28 13:50:00,509.05,510.78,508.25,510.03,20255.0,509.05,510.78,508.25,510.03,20255.0
2022-01-28 14:00:00,510.4,511.39,506.68,506.97,34108.0,510.4,511.39,506.68,506.97,34108.0
2022-01-28 14:10:00,506.58,507.39,505.51,505.78,34674.0,506.58,507.39,505.51,505.78,34674.0
2022-01-28 14:20:00,505.77,506.4,504.42,505.64,48232.0,505.77,506.4,504.42,505.64,48232.0
2022-01-28 14:30:00,505.4,507.21,503.93,506.03,30307.0,505.4,507.21,503.93,506.03,30307.0
2022-01-28 14:40:00,506.32,510.09,506.32,509.95,35839.0,506.32,510.09,506.32,509.95,35839.0
2022-01-28 14:50:00,509.79,511.4,507.95,510.87,23820.0,509.79,511.4,507.95,510.87,23820.0
2022-01-28 15:00:00,511.13,512.28,510.46,511.56,25029.0,511.13,512.28,510.46,511.56,25029.0
2022-01-28 15:10:00,511.75,512.5,510.72,511.46,41617.0,511.75,512.5,510.72,511.46,41617.0
2022-01-28 15:20:00,511.63,513.65,511.26,512.42,49568.0,511.63,513.65,511.26,512.42,49568.0
2022-01-28 15:30:00,512.18,514.44,510.2,513.81,77465.0,512.18,514.44,510.2,513.81,77465.0
2022-01-28 15:40:00,513.66,516.56,513.53,516.31,129586.0,513.66,516.56,513.53,516.31,129586.0
2022-01-28 15:50:00,516.53,519.0,516.11,518.54,275997.0,516.53,519.0,516.11,518.54,275997.0
2022-01-31 09:30:00,518.53,523.55,515.03,517.89,116849.0,518.53,523.55,515.03,517.89,116849.0
2022-01-31 09:40:00,517.89,520.3,516.31,516.69,48259.0,517.89,520.3,516.31,516.69,48259.0
2022-01-31 09:50:00,516.74,523.31,514.39,522.8,49901.0,516.74,523.31,514.39,522.8,49901.0
2022-01-31 10:00:00,523.05,526.47,522.44,526.36,59192.0,523.05,526.47,522.44,526.36,59192.0
2022-01-31 10:10:00,526.35,526.55,523.86,523.86,54170.0,526.35,526.55,523.86,523.86,54170.0
2022-01-31 10:20:00,523.99,529.0,523.39,525.92,57447.0,523.99,529.0,523.39,525.92,57447.0
2022-01-31 10:30:00,525.74,527.78,524.59,526.39,43716.0,525.74,527.78,524.59,526.39,43716.0
2022-01-31 10:40:00,525.73,528.18,524.31,525.26,28965.0,525.73,528.18,524.31,525.26,28965.0
2022-01-31 10:50:00,525.17,527.17,524.57,526.38,26831.0,525.17,527.17,524.57,526.38,26831.0
2022-01-31 11:00:00,526.35,527.46,525.97,525.98,24719.0,526.35,527.46,525.97,525.98,24719.0
2022-01-31 11:10:00,525.74,526.4,524.27,525.23,40104.0,525.74,526.4,524.27,525.23,40104.0
2022-01-31 11:20:00,525.59,527.32,524.5,525.03,23436.0,525.59,527.32,524.5,525.03,23436.0
2022-01-31 11:30:00,525.7,528.04,524.81,527.76,17270.0,525.7,528.04,524.81,527.76,17270.0
2022-01-31 11:40:00,527.76,528.72,526.88,528.14,25159.0,527.76,528.72,526.88,528.14,25159.0
2022-01-31 11:50:00,528.24,532.86,527.98,530.41,57263.0,528.24,532.86,527.98,530.41,57263.0
2022-01-31 12:00:00,530.1,530.41,528.25,528.27,24730.0,530.1,530.41,528.25,528.27,24730.0
2022-01-31 12:10:00,528.15,529.8,528.01,529.01,24714.0,528.15,529.8,528.01,529.01,24714.0
2022-01-31 12:20:00,528.99,529.26,526.17,529.06,35861.0,528.99,529.26,526.17,529.06,35861.0
2022-01-31 12:30:00,529.03,529.64,528.01,528.84,37703.0,529.03,529.64,528.01,528.84,37703.0
2022-01-31 12:40:00,528.56,529.8,527.77,529.76,29508.0,528.56,529.8,527.77,529.76,29508.0
2022-01-31 12:50:00,529.7,529.8,528.46,528.66,26233.0,529.7,529.8,528.46,528.66,26233.0
2022-01-31 13:00:00,528.76,530.0,527.86,529.7,24644.0,528.76,530.0,527.86,529.7,24644.0
2022-01-31 13:10:00,529.5,530.61,528.97,529.85,20106.0,529.5,530.61,528.97,529.85,20106.0
2022-01-31 13:20:00,529.64,529.96,528.1,528.26,20914.0,529.64,529.96,528.1,528.26,20914.0
2022-01-31 13:30:00,528.48,529.49,527.58,529.3,36375.0,528.48,529.49,527.58,529.3,36375.0
2022-01-31 13:40:00,529.32,530.58,528.98,529.88,19503.0,529.32,530.58,528.98,529.88,19503.0
2022-01-31 13:50:00,530.3,530.55,529.23,530.3,29793.0,530.3,530.55,529.23,530.3,29793.0
2022-01-31 14:00:00,530.31,531.36,529.7,530.72,25650.0,530.31,531.36,529.7,530.72,25650.0
2022-01-31 14:10:00,530.71,530.88,529.64,530.32,17811.0,530.71,530.88,529.64,530.32,17811.0
2022-01-31 14:20:00,530.07,530.23,529.35,530.13,26601.0,530.07,530.23,529.35,530.13,26601.0
2022-01-31 14:30:00,530.17,530.17,528.49,528.93,46653.0,530.17,530.17,528.49,528.93,46653.0
2022-01-31 14:40:00,529.02,529.04,527.56,528.58,42559.0,529.02,529.04,527.56,528.58,42559.0
2022-01-31 14:50:00,528.61,529.55,528.03,528.42,19458.0,528.61,529.55,528.03,528.42,19458.0
2022-01-31 15:00:00,528.35,529.21,527.41,527.66,30716.0,528.35,529.21,527.41,527.66,30716.0
2022-01-31 15:10:00,527.84,527.84,524.77,525.3,26370.0,527.84,527.84,524.77,525.3,26370.0
2022-01-31 15:20:00,525.41,528.42,525.41,527.39,25437.0,525.41,528.42,525.41,527.39,25437.0
2022-01-31 15:30:00,527.31,530.11,526.55,528.58,27154.0,527.31,530.11,526.55,528.58,27154.0
2022-01-31 15:40:00,528.78,530.9,528.43,530.87,46353.0,528.78,530.9,528.43,530.87,46353.0
2022-01-31 15:50:00,530.87,534.94,530.74,534.41,318463.0,530.87,534.94,530.74,534.41,318463.0
2022-02-01 09:30:00,536.43,538.77,532.89,535.57,111196.0,536.43,538.77,532.89,535.57,111196.0
2022-02-01 09:40:00,535.37,536.71,530.11,531.34,54547.0,535.37,536.71,530.11,531.34,54547.0
2022-02-01 09:50:00,531.47,533.03,530.29,532.04,39296.0,531.47,533.03,530.29,532.04,39296.0
2022-02-01 10:00:00,532.0,532.0,527.72,529.44,45520.0,532.0,532.0,527.72,529.44,45520.0
2022-02-01 10:10:00,530.09,532.59,528.17,530.54,26197.0,530.09,532.59,528.17,530.54,26197.0
2022-02-01 10:20:00,530.54,534.22,530.48,532.24,29714.0,530.54,534.22,530.48,532.24,29714.0
2022-02-01 10:30:00,532.47,534.19,530.54,532.31,31244.0,532.47,534.19,530.54,532.31,31244.0
2022-02-01 10:40:00,532.68,533.79,529.55,530.46,20214.0,532.68,533.79,529.55,530.46,20214.0
2022-02-01 10:50:00,530.46,533.03,530.46,532.55,27044.0,530.46,533.03,530.46,532.55,27044.0
2022-02-01 11:00:00,532.78,534.5,532.37,533.73,18497.0,532.78,534.5,532.37,533.73,18497.0
2022-02-01 11:10:00,534.0,535.0,532.81,533.52,21591.0,534.0,535.0,532.81,533.52,21591.0
2022-02-01 11:20:00,534.12,534.63,532.13,534.38,15495.0,534.12,534.63,532.13,534.38,15495.0
2022-02-01 11:30:00,534.23,535.05,532.92,534.31,31188.0,534.23,535.05,532.92,534.31,31188.0
2022-02-01 11:40:00,534.49,536.0,533.82,535.87,14279.0,534.49,536.0,533.82,535.87,14279.0
2022-02-01 11:50:00,535.29,536.9,534.94,536.4,16116.0,535.29,536.9,534.94,536.4,16116.0
2022-02-01 12:00:00,536.24,536.75,534.51,534.6,14367.0,536.24,536.75,534.51,534.6,14367.0
2022-02-01 12:10:00,534.54,535.26,533.18,535.08,11487.0,534.54,535.26,533.18,535.08,11487.0
2022-02-01 12:20:00,535.01,535.72,533.46,534.5,14125.0,535.01,535.72,533.46,534.5,14125.0
2022-02-01 12:30:00,534.58,534.92,532.78,533.68,18107.0,534.58,534.92,532.78,533.68,18107.0
2022-02-01 12:40:00,533.96,534.2,532.64,532.94,18826.0,533.96,534.2,532.64,532.94,18826.0
2022-02-01 12:50:00,533.07,536.31,532.54,536.31,15958.0,533.07,536.31,532.54,536.31,15958.0
2022-02-01 13:00:00,536.05,536.56,533.89,533.89,13171.0,536.05,536.56,533.89,533.89,13171.0
2022-02-01 13:10:00,533.85,534.44,533.76,534.05,7272.0,533.85,534.44,533.76,534.05,7272.0
2022-02-01 13:20:00,533.91,534.8,533.65,534.71,7488.0,533.91,534.8,533.65,534.71,7488.0
2022-02-01 13:30:00,534.68,535.27,532.25,533.86,13686.0,534.68,535.27,532.25,533.86,13686.0
2022-02-01 13:40:00,533.7,534.5,533.5,533.67,14952.0,533.7,534.5,533.5,533.67,14952.0
2022-02-01 13:50:00,533.38,533.51,531.78,532.95,9535.0,533.38,533.51,531.78,532.95,9535.0
2022-02-01 14:00:00,533.11,534.0,532.58,533.81,14342.0,533.11,534.0,532.58,533.81,14342.0
2022-02-01 14:10:00,533.85,534.24,531.83,531.86,12559.0,533.85,534.24,531.83,531.86,12559.0
2022-02-01 14:20:00,531.97,531.98,530.63,531.41,12834.0,531.97,531.98,530.63,531.41,12834.0
2022-02-01 14:30:00,531.58,532.31,530.54,531.31,8147.0,531.58,532.31,530.54,531.31,8147.0
2022-02-01 14:40:00,531.26,532.0,530.36,531.23,21973.0,531.26,532.0,530.36,531.23,21973.0
2022-02-01 14:50:00,531.32,531.6,530.01,531.33,13476.0,531.32,531.6,530.01,531.33,13476.0
2022-02-01 15:00:00,531.18,533.43,530.88,533.11,27520.0,531.18,533.43,530.88,533.11,27520.0
2022-02-01 15:10:00,533.38,533.9,532.7,533.0,24141.0,533.38,533.9,532.7,533.0,24141.0
2022-02-01 15:20:00,533.02,534.09,532.54,533.92,22798.0,533.02,534.09,532.54,533.92,22798.0
2022-02-01 15:30:00,533.92,535.3,533.45,533.45,14853.0,533.92,535.3,533.45,533.45,14853.0
2022-02-01 15:40:00,533.64,536.04,532.86,535.96,35218.0,533.64,536.04,532.86,535.96,35218.0
2022-02-01 15:50:00,536.05,537.12,535.54,535.89,90981.0,536.05,537.12,535.54,535.89,90981.0
2022-02-02 09:30:00,536.25,540.46,536.2,537.33,84790.0,536.25,540.46,536.2,537.33,84790.0
2022-02-02 09:40:00,537.65,538.06,531.12,531.48,53849.0,537.65,538.06,531.12,531.48,53849.0
2022-02-02 09:50:00,531.3,536.15,531.3,535.84,17421.0,531.3,536.15,531.3,535.84,17421.0
2022-02-02 10:00:00,536.51,538.74,535.84,537.29,29981.0,536.51,538.74,535.84,537.29,29981.0
2022-02-02 10:10:00,536.94,538.25,534.14,535.9,25868.0,536.94,538.25,534.14,535.9,25868.0
2022-02-02 10:20:00,535.92,536.25,532.62,534.31,15801.0,535.92,536.25,532.62,534.31,15801.0
2022-02-02 10:30:00,534.61,535.14,533.16,534.72,16747.0,534.61,535.14,533.16,534.72,16747.0
2022-02-02 10:40:00,534.42,534.6,531.58,534.22,11100.0,534.42,534.6,531.58,534.22,11100.0
2022-02-02 10:50:00,534.39,534.53,531.23,533.1,26737.0,534.39,534.53,531.23,533.1,26737.0
2022-02-02 11:00:00,533.0,533.4,531.0,531.63,20076.0,533.0,533.4,531.0,531.63,20076.0
2022-02-02 11:10:00,531.5,531.87,529.81,530.83,21000.0,531.5,531.87,529.81,530.83,21000.0
2022-02-02 11:20:00,531.06,532.5,530.71,531.37,13957.0,531.06,532.5,530.71,531.37,13957.0
2022-02-02 11:30:00,531.36,531.88,529.52,530.02,26262.0,531.36,531.88,529.52,530.02,26262.0
2022-02-02 11:40:00,529.89,531.17,529.59,530.28,30559.0,529.89,531.17,529.59,530.28,30559.0
2022-02-02 11:50:00,530.09,532.32,530.05,532.01,30585.0,530.09,532.32,530.05,532.01,30585.0
2022-02-02 12:00:00,532.49,533.0,530.54,533.0,18324.0,532.49,533.0,530.54,533.0,18324.0
2022-02-02 12:10:00,533.03,533.3,530.65,530.92,7087.0,533.03,533.3,530.65,530.92,7087.0
2022-02-02 12:20:00,530.9,531.85,530.9,531.34,8285.0,530.9,531.85,530.9,531.34,8285.0
2022-02-02 12:30:00,531.04,532.64,530.44,532.64,11578.0,531.04,532.64,530.44,532.64,11578.0
2022-02-02 12:40:00,532.34,534.61,532.34,534.33,15979.0,532.34,534.61,532.34,534.33,15979.0
2022-02-02 12:50:00,534.19,535.17,533.69,535.17,10230.0,534.19,535.17,533.69,535.17,10230.0
2022-02-02 13:00:00,535.09,535.42,533.18,533.56,12510.0,535.09,535.42,533.18,533.56,12510.0
2022-02-02 13:10:00,533.62,533.8,532.68,533.15,9918.0,533.62,533.8,532.68,533.15,9918.0
2022-02-02 13:20:00,533.15,533.53,531.92,532.49,13424.0,533.15,533.53,531.92,532.49,13424.0
2022-02-02 13:30:00,532.52,533.0,532.17,532.97,9956.0,532.52,533.0,532.17,532.97,9956.0
2022-02-02 13:40:00,533.11,533.91,531.93,531.93,10276.0,533.11,533.91,531.93,531.93,10276.0
2022-02-02 13:50:00,531.89,532.34,531.23,531.81,13245.0,531.89,532.34,531.23,531.81,13245.0
2022-02-02 14:00:00,531.76,532.27,531.08,531.48,24042.0,531.76,532.27,531.08,531.48,24042.0
2022-02-02 14:10:00,531.44,531.49,529.49,530.71,23515.0,531.44,531.49,529.49,530.71,23515.0
2022-02-02 14:20:00,530.56,530.86,529.32,530.21,16757.0,530.56,530.86,529.32,530.21,16757.0
2022-02-02 14:30:00,530.23,533.09,530.23,531.67,18881.0,530.23,533.09,530.23,531.67,18881.0
2022-02-02 14:40:00,531.61,532.34,531.48,532.26,25570.0,531.61,532.34,531.48,532.26,25570.0
2022-02-02 14:50:00,532.26,532.49,531.4,531.59,10259.0,532.26,532.49,531.4,531.59,10259.0
2022-02-02 15:00:00,531.63,532.36,530.66,531.4,25311.0,531.63,532.36,530.66,531.4,25311.0
2022-02-02 15:10:00,531.09,533.0,530.46,532.96,32500.0,531.09,533.0,530.46,532.96,32500.0
2022-02-02 15:20:00,533.12,533.36,531.16,531.77,19594.0,533.12,533.36,531.16,531.77,19594.0
2022-02-02 15:30:00,531.77,532.14,530.77,531.09,19031.0,531.77,532.14,530.77,531.09,19031.0
2022-02-02 15:40:00,531.03,532.71,530.91,532.23,50067.0,531.03,532.71,530.91,532.23,50067.0
2022-02-02 15:50:00,532.02,533.89,531.55,533.09,154126.0,532.02,533.89,531.55,533.09,154126.0
2022-02-03 09:30:00,523.17,525.0,517.05,524.13,134712.0,523.17,525.0,517.05,524.13,134712.0
2022-02-03 09:40:00,524.58,525.18,519.01,519.01,37089.0,524.58,525.18,519.01,519.01,37089.0
2022-02-03 09:50:00,519.83,520.96,517.16,517.55,52544.0,519.83,520.96,517.16,517.55,52544.0
2022-02-03 10:00:00,517.78,519.94,516.13,518.49,41010.0,517.78,519.94,516.13,518.49,41010.0
2022-02-03 10:10:00,518.61,522.39,518.42,522.39,29371.0,518.61,522.39,518.42,522.39,29371.0
2022-02-03 10:20:00,522.62,524.1,520.97,522.04,27773.0,522.62,524.1,520.97,522.04,27773.0
2022-02-03 10:30:00,522.02,522.98,519.19,520.47,42856.0,522.02,522.98,519.19,520.47,42856.0
2022-02-03 10:40:00,520.27,520.64,516.19,516.52,28885.0,520.27,520.64,516.19,516.52,28885.0
2022-02-03 10:50:00,516.47,516.88,515.07,515.57,25785.0,516.47,516.88,515.07,515.57,25785.0
2022-02-03 11:00:00,515.9,516.98,514.73,515.99,28562.0,515.9,516.98,514.73,515.99,28562.0
2022-02-03 11:10:00,515.99,518.26,515.42,517.39,21487.0,515.99,518.26,515.42,517.39,21487.0
2022-02-03 11:20:00,516.9,517.3,514.02,514.63,31945.0,516.9,517.3,514.02,514.63,31945.0
2022-02-03 11:30:00,514.81,515.3,513.23,514.69,21314.0,514.81,515.3,513.23,514.69,21314.0
2022-02-03 11:40:00,514.66,515.68,513.86,514.48,11101.0,514.66,515.68,513.86,514.48,11101.0
2022-02-03 11:50:00,514.51,515.75,513.54,513.65,16545.0,514.51,515.75,513.54,513.65,16545.0
2022-02-03 12:00:00,513.36,513.95,511.6,512.8,28119.0,513.36,513.95,511.6,512.8,28119.0
2022-02-03 12:10:00,512.73,514.95,512.55,513.56,18409.0,512.73,514.95,512.55,513.56,18409.0
2022-02-03 12:20:00,513.56,515.28,513.56,515.02,13469.0,513.56,515.28,513.56,515.02,13469.0
2022-02-03 12:30:00,514.6,515.53,514.03,514.71,15091.0,514.6,515.53,514.03,514.71,15091.0
2022-02-03 12:40:00,515.02,515.4,513.87,513.97,9699.0,515.02,515.4,513.87,513.97,9699.0
2022-02-03 12:50:00,514.09,514.69,513.65,514.47,7424.0,514.09,514.69,513.65,514.47,7424.0
2022-02-03 13:00:00,514.43,514.7,513.71,514.02,8289.0,514.43,514.7,513.71,514.02,8289.0
2022-02-03 13:10:00,513.68,515.05,513.55,515.01,22034.0,513.68,515.05,513.55,515.01,22034.0
2022-02-03 13:20:00,514.71,516.47,514.71,516.16,13961.0,514.71,516.47,514.71,516.16,13961.0
2022-02-03 13:30:00,515.9,516.98,514.96,515.0,16950.0,515.9,516.98,514.96,515.0,16950.0
2022-02-03 13:40:00,515.17,516.15,514.58,515.69,14260.0,515.17,516.15,514.58,515.69,14260.0
2022-02-03 13:50:00,515.76,516.19,515.15,515.75,9613.0,515.76,516.19,515.15,515.75,9613.0
2022-02-03 14:00:00,515.86,517.78,515.85,517.0,23503.0,515.86,517.78,515.85,517.0,23503.0
2022-02-03 14:10:00,517.17,517.18,515.86,516.68,34622.0,517.17,517.18,515.86,516.68,34622.0
2022-02-03 14:20:00,516.69,517.43,516.16,516.52,35676.0,516.69,517.43,516.16,516.52,35676.0
2022-02-03 14:30:00,516.56,516.92,515.32,516.25,42731.0,516.56,516.92,515.32,516.25,42731.0
2022-02-03 14:40:00,516.07,516.29,514.28,515.01,34363.0,516.07,516.29,514.28,515.01,34363.0
2022-02-03 14:50:00,515.24,516.91,514.46,516.53,31307.0,515.24,516.91,514.46,516.53,31307.0
2022-02-03 15:00:00,516.59,517.24,515.09,515.61,23858.0,516.59,517.24,515.09,515.61,23858.0
2022-02-03 15:10:00,515.64,516.89,515.0,516.84,26000.0,515.64,516.89,515.0,516.84,26000.0
2022-02-03 15:20:00,516.67,517.94,515.71,516.0,20198.0,516.67,517.94,515.71,516.0,20198.0
2022-02-03 15:30:00,515.97,515.97,512.09,513.17,26908.0,515.97,515.97,512.09,513.17,26908.0
2022-02-03 15:40:00,512.94,513.77,511.66,511.83,48367.0,512.94,513.77,511.66,511.83,48367.0
2022-02-03 15:50:00,511.67,512.04,508.75,510.83,213467.0,511.67,512.04,508.75,510.83,213467.0
2022-02-04 09:30:00,503.77,508.49,503.77,505.67,104788.0,503.77,508.49,503.77,505.67,104788.0
2022-02-04 09:40:00,505.6,514.2,505.6,511.52,37200.0,505.6,514.2,505.6,511.52,37200.0
2022-02-04 09:50:00,511.0,513.65,509.02,512.99,33095.0,511.0,513.65,509.02,512.99,33095.0
2022-02-04 10:00:00,513.69,515.0,513.05,513.61,49159.0,513.69,515.0,513.05,513.61,49159.0
2022-02-04 10:10:00,513.47,516.54,511.65,516.24,33449.0,513.47,516.54,511.65,516.24,33449.0
2022-02-04 10:20:00,516.01,517.29,512.45,512.45,42444.0,516.01,517.29,512.45,512.45,42444.0
2022-02-04 10:30:00,512.99,514.0,510.85,511.5,49200.0,512.99,514.0,510.85,511.5,49200.0
2022-02-04 10:40:00,511.67,512.41,508.03,508.67,46435.0,511.67,512.41,508.03,508.67,46435.0
2022-02-04 10:50:00,508.7,510.37,507.83,508.56,29134.0,508.7,510.37,507.83,508.56,29134.0
2022-02-04 11:00:00,508.35,510.97,508.14,509.84,26383.0,508.35,510.97,508.14,509.84,26383.0
2022-02-04 11:10:00,510.3,510.3,507.37,510.18,32289.0,510.3,510.3,507.37,510.18,32289.0
2022-02-04 11:20:00,509.86,512.56,508.36,512.15,21614.0,509.86,512.56,508.36,512.15,21614.0
2022-02-04 11:30:00,512.15,514.18,511.97,513.42,16969.0,512.15,514.18,511.97,513.42,16969.0
2022-02-04 11:40:00,513.71,515.03,512.9,514.52,13745.0,513.71,515.03,512.9,514.52,13745.0
2022-02-04 11:50:00,514.0,515.12,513.33,513.86,12935.0,514.0,515.12,513.33,513.86,12935.0
2022-02-04 12:00:00,513.1,514.16,512.49,514.16,10303.0,513.1,514.16,512.49,514.16,10303.0
2022-02-04 12:10:00,514.18,515.0,512.37,514.16,14073.0,514.18,515.0,512.37,514.16,14073.0
2022-02-04 12:20:00,514.47,514.82,513.64,514.19,10774.0,514.47,514.82,513.64,514.19,10774.0
2022-02-04 12:30:00,514.18,514.61,512.62,514.6,10095.0,514.18,514.61,512.62,514.6,10095.0
2022-02-04 12:40:00,514.6,516.14,514.23,515.88,14519.0,514.6,516.14,514.23,515.88,14519.0
2022-02-04 12:50:00,516.09,516.61,515.37,516.04,21953.0,516.09,516.61,515.37,516.04,21953.0
2022-02-04 13:00:00,516.17,517.69,515.76,517.33,20684.0,516.17,517.69,515.76,517.33,20684.0
2022-02-04 13:10:00,517.4,517.85,516.15,516.54,14921.0,517.4,517.85,516.15,516.54,14921.0
2022-02-04 13:20:00,516.93,518.22,516.3,516.73,29491.0,516.93,518.22,516.3,516.73,29491.0
2022-02-04 13:30:00,516.74,517.25,516.25,516.5,19279.0,516.74,517.25,516.25,516.5,19279.0
2022-02-04 13:40:00,516.49,517.55,516.0,516.58,22932.0,516.49,517.55,516.0,516.58,22932.0
2022-02-04 13:50:00,516.75,517.84,516.62,517.33,20987.0,516.75,517.84,516.62,517.33,20987.0
2022-02-04 14:00:00,517.37,517.96,516.92,517.96,38572.0,517.37,517.96,516.92,517.96,38572.0
2022-02-04 14:10:00,517.62,517.74,515.45,515.45,15114.0,517.62,517.74,515.45,515.45,15114.0
2022-02-04 14:20:00,515.41,517.3,515.28,516.2,13922.0,515.41,517.3,515.28,516.2,13922.0
2022-02-04 14:30:00,516.05,518.0,516.05,517.55,12812.0,516.05,518.0,516.05,517.55,12812.0
2022-02-04 14:40:00,517.57,517.71,516.24,516.84,18873.0,517.57,517.71,516.24,516.84,18873.0
2022-02-04 14:50:00,516.92,518.07,516.85,517.71,11759.0,516.92,518.07,516.85,517.71,11759.0
2022-02-04 15:00:00,517.83,519.09,517.72,518.67,26577.0,517.83,519.09,517.72,518.67,26577.0
2022-02-04 15:10:00,518.67,519.97,517.18,517.36,39641.0,518.67,519.97,517.18,517.36,39641.0
2022-02-04 15:20:00,517.5,518.57,516.4,517.21,19514.0,517.5,518.57,516.4,517.21,19514.0
2022-02-04 15:30:00,517.01,518.51,517.0,517.0,20541.0,517.01,518.51,517.0,517.0,20541.0
2022-02-04 15:40:00,516.92,517.43,513.66,514.13,55282.0,516.92,517.43,513.66,514.13,55282.0
2022-02-04 15:50:00,514.29,515.14,512.74,513.07,127919.0,514.29,515.14,512.74,513.07,127919.0
2022-02-07 09:30:00,516.0,516.0,512.53,514.5,64336.0,516.0,516.0,512.53,514.5,64336.0
2022-02-07 09:40:00,514.37,515.7,512.3,513.8,44199.0,514.37,515.7,512.3,513.8,44199.0
2022-02-07 09:50:00,514.17,515.42,513.55,514.11,59309.0,514.17,515.42,513.55,514.11,59309.0
2022-02-07 10:00:00,514.36,515.48,513.01,514.78,24423.0,514.36,515.48,513.01,514.78,24423.0
2022-02-07 10:10:00,514.88,515.0,511.31,511.81,22401.0,514.88,515.0,511.31,511.81,22401.0
2022-02-07 10:20:00,511.81,513.93,511.37,512.3,32379.0,511.81,513.93,511.37,512.3,32379.0
2022-02-07 10:30:00,512.19,513.37,511.44,512.87,36946.0,512.19,513.37,511.44,512.87,36946.0
2022-02-07 10:40:00,513.01,513.01,510.48,510.74,18440.0,513.01,513.01,510.48,510.74,18440.0
2022-02-07 10:50:00,510.98,512.16,510.82,511.61,30382.0,510.98,512.16,510.82,511.61,30382.0
2022-02-07 11:00:00,511.55,513.09,509.43,509.94,24434.0,511.55,513.09,509.43,509.94,24434.0
2022-02-07 11:10:00,510.09,510.19,508.91,509.88,20950.0,510.09,510.19,508.91,509.88,20950.0
2022-02-07 11:20:00,510.0,510.57,509.39,509.68,32305.0,510.0,510.57,509.39,509.68,32305.0
2022-02-07 11:30:00,509.5,509.76,507.14,507.14,25932.0,509.5,509.76,507.14,507.14,25932.0
2022-02-07 11:40:00,507.27,507.42,503.51,504.41,58585.0,507.27,507.42,503.51,504.41,58585.0
2022-02-07 11:50:00,504.82,505.58,503.48,504.61,46631.0,504.82,505.58,503.48,504.61,46631.0
2022-02-07 12:00:00,504.61,505.41,503.57,503.86,42451.0,504.61,505.41,503.57,503.86,42451.0
2022-02-07 12:10:00,504.04,504.83,503.03,503.5,51743.0,504.04,504.83,503.03,503.5,51743.0
2022-02-07 12:20:00,503.5,503.72,503.04,503.34,55364.0,503.5,503.72,503.04,503.34,55364.0
2022-02-07 12:30:00,503.19,503.25,500.95,501.33,70512.0,503.19,503.25,500.95,501.33,70512.0
2022-02-07 12:40:00,501.46,502.77,501.15,502.54,90895.0,501.46,502.77,501.15,502.54,90895.0
2022-02-07 12:50:00,502.47,505.11,502.46,504.59,91467.0,502.47,505.11,502.46,504.59,91467.0
2022-02-07 13:00:00,504.7,508.03,504.47,507.69,35874.0,504.7,508.03,504.47,507.69,35874.0
2022-02-07 13:10:00,507.45,509.67,506.99,509.67,37665.0,507.45,509.67,506.99,509.67,37665.0
2022-02-07 13:20:00,509.63,512.62,509.43,512.25,55899.0,509.63,512.62,509.43,512.25,55899.0
2022-02-07 13:30:00,512.35,513.23,511.75,512.63,68529.0,512.35,513.23,511.75,512.63,68529.0
2022-02-07 13:40:00,512.5,514.49,512.25,513.0,37610.0,512.5,514.49,512.25,513.0,37610.0
2022-02-07 13:50:00,513.12,515.69,512.87,515.35,29726.0,513.12,515.69,512.87,515.35,29726.0
2022-02-07 14:00:00,515.05,516.0,512.07,512.31,23098.0,515.05,516.0,512.07,512.31,23098.0
2022-02-07 14:10:00,512.46,512.84,511.59,511.98,15486.0,512.46,512.84,511.59,511.98,15486.0
2022-02-07 14:20:00,511.82,512.9,510.86,512.9,11070.0,511.82,512.9,510.86,512.9,11070.0
2022-02-07 14:30:00,513.2,513.32,511.5,511.82,9008.0,513.2,513.32,511.5,511.82,9008.0
2022-02-07 14:40:00,511.55,512.53,511.28,511.58,7628.0,511.55,512.53,511.28,511.58,7628.0
2022-02-07 14:50:00,511.13,511.76,510.87,511.0,8100.0,511.13,511.76,510.87,511.0,8100.0
2022-02-07 15:00:00,510.93,511.61,510.4,511.61,16425.0,510.93,511.61,510.4,511.61,16425.0
2022-02-07 15:10:00,511.42,512.56,510.81,511.42,15902.0,511.42,512.56,510.81,511.42,15902.0
2022-02-07 15:20:00,511.4,511.57,508.44,508.52,16018.0,511.4,511.57,508.44,508.52,16018.0
2022-02-07 15:30:00,508.69,509.39,507.21,507.39,30887.0,508.69,509.39,507.21,507.39,30887.0
2022-02-07 15:40:00,507.3,507.64,506.12,506.63,37559.0,507.3,507.64,506.12,506.63,37559.0
2022-02-07 15:50:00,506.79,507.24,504.38,507.23,140187.0,506.79,507.24,504.38,507.23,140187.0
2022-02-08 09:30:00,502.11,507.36,501.5,506.61,77642.0,502.11,507.36,501.5,506.61,77642.0
2022-02-08 09:40:00,506.44,508.6,502.9,503.46,24653.0,506.44,508.6,502.9,503.46,24653.0
2022-02-08 09:50:00,503.51,504.94,502.64,502.64,65643.0,503.51,504.94,502.64,502.64,65643.0
2022-02-08 10:00:00,503.08,503.21,501.07,502.49,67194.0,503.08,503.21,501.07,502.49,67194.0
2022-02-08 10:10:00,502.61,505.76,501.75,504.66,83184.0,502.61,505.76,501.75,504.66,83184.0
2022-02-08 10:20:00,504.32,504.63,501.42,502.1,38487.0,504.32,504.63,501.42,502.1,38487.0
2022-02-08 10:30:00,502.05,503.67,501.2,503.18,28831.0,502.05,503.67,501.2,503.18,28831.0
2022-02-08 10:40:00,503.13,507.44,503.06,506.89,38757.0,503.13,507.44,503.06,506.89,38757.0
2022-02-08 10:50:00,506.63,507.95,505.96,507.3,84894.0,506.63,507.95,505.96,507.3,84894.0
2022-02-08 11:00:00,507.32,511.25,507.32,510.67,47613.0,507.32,511.25,507.32,510.67,47613.0
2022-02-08 11:10:00,510.77,513.51,510.52,512.94,38680.0,510.77,513.51,510.52,512.94,38680.0
2022-02-08 11:20:00,513.0,513.28,511.45,511.58,34575.0,513.0,513.28,511.45,511.58,34575.0
2022-02-08 11:30:00,512.07,513.41,511.2,512.59,35638.0,512.07,513.41,511.2,512.59,35638.0
2022-02-08 11:40:00,512.53,512.68,510.93,511.07,28021.0,512.53,512.68,510.93,511.07,28021.0
2022-02-08 11:50:00,511.05,511.84,508.77,509.99,109496.0,511.05,511.84,508.77,509.99,109496.0
2022-02-08 12:00:00,509.99,510.62,508.44,508.87,34018.0,509.99,510.62,508.44,508.87,34018.0
2022-02-08 12:10:00,509.06,509.3,508.21,509.03,22891.0,509.06,509.3,508.21,509.03,22891.0
2022-02-08 12:20:00,508.94,509.67,508.28,509.61,23930.0,508.94,509.67,508.28,509.61,23930.0
2022-02-08 12:30:00,509.43,510.61,508.86,510.31,31378.0,509.43,510.61,508.86,510.31,31378.0
2022-02-08 12:40:00,510.54,510.71,510.11,510.23,16817.0,510.54,510.71,510.11,510.23,16817.0
2022-02-08 12:50:00,510.23,510.62,509.94,510.4,9564.0,510.23,510.62,509.94,510.4,9564.0
2022-02-08 13:00:00,510.24,510.24,508.78,508.95,13688.0,510.24,510.24,508.78,508.95,13688.0
2022-02-08 13:10:00,509.02,509.76,508.15,508.46,28192.0,509.02,509.76,508.15,508.46,28192.0
2022-02-08 13:20:00,508.45,509.92,508.15,509.89,29194.0,508.45,509.92,508.15,509.89,29194.0
2022-02-08 13:30:00,509.9,511.22,509.49,509.61,18608.0,509.9,511.22,509.49,509.61,18608.0
2022-02-08 13:40:00,509.9,510.88,509.21,510.62,12877.0,509.9,510.88,509.21,510.62,12877.0
2022-02-08 13:50:00,510.6,510.6,509.45,510.17,9833.0,510.6,510.6,509.45,510.17,9833.0
2022-02-08 14:00:00,510.49,510.96,509.87,509.92,22807.0,510.49,510.96,509.87,509.92,22807.0
2022-02-08 14:10:00,509.72,510.26,509.19,509.3,11428.0,509.72,510.26,509.19,509.3,11428.0
2022-02-08 14:20:00,509.22,509.22,507.19,507.52,26759.0,509.22,509.22,507.19,507.52,26759.0
2022-02-08 14:30:00,507.5,509.26,507.39,507.66,14523.0,507.5,509.26,507.39,507.66,14523.0
2022-02-08 14:40:00,507.74,508.03,507.0,507.56,28385.0,507.74,508.03,507.0,507.56,28385.0
2022-02-08 14:50:00,507.76,508.92,507.58,508.39,20591.0,507.76,508.92,507.58,508.39,20591.0
2022-02-08 15:00:00,508.25,510.0,507.62,509.73,16617.0,508.25,510.0,507.62,509.73,16617.0
2022-02-08 15:10:00,509.88,511.29,509.82,510.47,42545.0,509.88,511.29,509.82,510.47,42545.0
2022-02-08 15:20:00,510.65,510.74,508.75,509.71,32117.0,510.65,510.74,508.75,509.71,32117.0
2022-02-08 15:30:00,509.71,511.29,509.23,510.63,27969.0,509.71,511.29,509.23,510.63,27969.0
2022-02-08 15:40:00,510.64,510.77,509.64,510.57,48903.0,510.64,510.77,509.64,510.57,48903.0
2022-02-08 15:50:00,510.63,512.87,509.86,511.31,170217.0,510.63,512.87,509.86,511.31,170217.0
2022-02-09 09:30:00,520.35,521.5,516.53,519.39,85593.0,520.35,521.5,516.53,519.39,85593.0
2022-02-09 09:40:00,519.31,519.5,516.63,517.14,22000.0,519.31,519.5,516.63,517.14,22000.0
2022-02-09 09:50:00,517.51,519.57,516.49,518.93,24046.0,517.51,519.57,516.49,518.93,24046.0
2022-02-09 10:00:00,519.47,521.81,519.47,521.38,21496.0,519.47,521.81,519.47,521.38,21496.0
2022-02-09 10:10:00,521.16,521.33,517.44,517.65,17286.0,521.16,521.33,517.44,517.65,17286.0
2022-02-09 10:20:00,517.76,520.12,517.2,519.48,18969.0,517.76,520.12,517.2,519.48,18969.0
2022-02-09 10:30:00,519.53,521.8,519.22,521.06,19308.0,519.53,521.8,519.22,521.06,19308.0
2022-02-09 10:40:00,521.27,521.27,519.65,519.66,27563.0,521.27,521.27,519.65,519.66,27563.0
2022-02-09 10:50:00,519.92,521.13,519.18,521.13,26480.0,519.92,521.13,519.18,521.13,26480.0
2022-02-09 11:00:00,521.22,522.34,521.12,521.81,15592.0,521.22,522.34,521.12,521.81,15592.0
2022-02-09 11:10:00,521.64,522.3,520.51,521.67,22843.0,521.64,522.3,520.51,521.67,22843.0
2022-02-09 11:20:00,521.49,522.48,521.24,521.4,24352.0,521.49,522.48,521.24,521.4,24352.0
2022-02-09 11:30:00,521.41,521.75,520.27,520.69,16669.0,521.41,521.75,520.27,520.69,16669.0
2022-02-09 11:40:00,520.89,521.03,519.28,520.39,10544.0,520.89,521.03,519.28,520.39,10544.0
2022-02-09 11:50:00,520.13,520.54,518.87,519.07,10354.0,520.13,520.54,518.87,519.07,10354.0
2022-02-09 12:00:00,519.13,519.56,518.42,518.94,7236.0,519.13,519.56,518.42,518.94,7236.0
2022-02-09 12:10:00,518.88,519.85,518.62,519.3,14223.0,518.88,519.85,518.62,519.3,14223.0
2022-02-09 12:20:00,519.25,520.34,518.93,519.48,45013.0,519.25,520.34,518.93,519.48,45013.0
2022-02-09 12:30:00,519.58,520.27,518.95,520.26,16519.0,519.58,520.27,518.95,520.26,16519.0
2022-02-09 12:40:00,520.53,521.18,520.25,521.0,8206.0,520.53,521.18,520.25,521.0,8206.0
2022-02-09 12:50:00,520.97,520.97,519.99,520.28,10991.0,520.97,520.97,519.99,520.28,10991.0
2022-02-09 13:00:00,520.17,520.3,519.24,519.54,18943.0,520.17,520.3,519.24,519.54,18943.0
2022-02-09 13:10:00,519.47,519.54,518.66,518.88,17661.0,519.47,519.54,518.66,518.88,17661.0
2022-02-09 13:20:00,518.79,519.2,518.27,518.5,15755.0,518.79,519.2,518.27,518.5,15755.0
2022-02-09 13:30:00,518.52,518.52,516.65,516.65,31609.0,518.52,518.52,516.65,516.65,31609.0
2022-02-09 13:40:00,516.8,517.64,516.5,517.53,20643.0,516.8,517.64,516.5,517.53,20643.0
2022-02-09 13:50:00,517.63,517.99,517.04,517.31,15005.0,517.63,517.99,517.04,517.31,15005.0
2022-02-09 14:00:00,517.47,518.72,517.44,518.62,16870.0,517.47,518.72,517.44,518.62,16870.0
2022-02-09 14:10:00,518.67,518.67,516.6,516.6,40723.0,518.67,518.67,516.6,516.6,40723.0
2022-02-09 14:20:00,516.66,517.01,516.15,516.66,39889.0,516.66,517.01,516.15,516.66,39889.0
2022-02-09 14:30:00,516.65,516.76,515.29,516.0,52091.0,516.65,516.76,515.29,516.0,52091.0
2022-02-09 14:40:00,515.94,517.41,515.86,516.42,39603.0,515.94,517.41,515.86,516.42,39603.0
2022-02-09 14:50:00,516.34,517.32,516.28,516.92,27046.0,516.34,517.32,516.28,516.92,27046.0
2022-02-09 15:00:00,516.59,516.79,515.47,515.72,24904.0,516.59,516.79,515.47,515.72,24904.0
2022-02-09 15:10:00,515.9,516.48,515.06,515.74,51186.0,515.9,516.48,515.06,515.74,51186.0
2022-02-09 15:20:00,516.0,517.14,515.5,517.06,53899.0,516.0,517.14,515.5,517.06,53899.0
2022-02-09 15:30:00,517.01,519.67,517.01,519.25,37886.0,517.01,519.67,517.01,519.25,37886.0
2022-02-09 15:40:00,519.16,519.83,517.72,519.59,40371.0,519.16,519.83,517.72,519.59,40371.0
2022-02-09 15:50:00,519.74,521.79,519.45,521.71,172795.0,519.74,521.79,519.45,521.71,172795.0
2022-02-10 09:30:00,508.28,511.09,502.72,504.87,147324.0,508.28,511.09,502.72,504.87,147324.0
2022-02-10 09:40:00,505.15,507.51,504.51,505.84,62586.0,505.15,507.51,504.51,505.84,62586.0
2022-02-10 09:50:00,506.11,511.94,506.1,509.89,75340.0,506.11,511.94,506.1,509.89,75340.0
2022-02-10 10:00:00,509.97,513.78,509.47,513.78,50248.0,509.97,513.78,509.47,513.78,50248.0
2022-02-10 10:10:00,513.68,514.16,509.52,509.67,47548.0,513.68,514.16,509.52,509.67,47548.0
2022-02-10 10:20:00,509.84,512.33,509.48,511.96,25964.0,509.84,512.33,509.48,511.96,25964.0
2022-02-10 10:30:00,512.05,513.31,511.23,512.75,42862.0,512.05,513.31,511.23,512.75,42862.0
2022-02-10 10:40:00,512.82,514.48,512.54,513.82,33787.0,512.82,514.48,512.54,513.82,33787.0
2022-02-10 10:50:00,513.45,513.49,507.9,508.41,49248.0,513.45,513.49,507.9,508.41,49248.0
2022-02-10 11:00:00,508.24,510.62,507.25,509.5,57143.0,508.24,510.62,507.25,509.5,57143.0
2022-02-10 11:10:00,509.56,509.72,507.78,508.23,29038.0,509.56,509.72,507.78,508.23,29038.0
2022-02-10 11:20:00,508.63,508.63,506.65,507.18,39913.0,508.63,508.63,506.65,507.18,39913.0
2022-02-10 11:30:00,507.01,507.01,504.27,504.53,34058.0,507.01,507.01,504.27,504.53,34058.0
2022-02-10 11:40:00,504.7,506.64,503.86,506.39,58269.0,504.7,506.64,503.86,506.39,58269.0
2022-02-10 11:50:00,506.27,508.4,506.13,508.0,43929.0,506.27,508.4,506.13,508.0,43929.0
2022-02-10 12:00:00,507.99,508.03,506.0,506.07,31427.0,507.99,508.03,506.0,506.07,31427.0
2022-02-10 12:10:00,506.08,506.7,504.8,506.15,33279.0,506.08,506.7,504.8,506.15,33279.0
2022-02-10 12:20:00,506.16,506.86,506.02,506.45,67975.0,506.16,506.86,506.02,506.45,67975.0
2022-02-10 12:30:00,506.48,506.94,505.25,506.75,52464.0,506.48,506.94,505.25,506.75,52464.0
2022-02-10 12:40:00,506.77,507.85,502.5,503.51,80139.0,506.77,507.85,502.5,503.51,80139.0
2022-02-10 12:50:00,503.48,505.44,502.25,504.72,31474.0,503.48,505.44,502.25,504.72,31474.0
2022-02-10 13:00:00,504.67,507.6,504.58,507.07,46671.0,504.67,507.6,504.58,507.07,46671.0
2022-02-10 13:10:00,506.9,507.51,504.09,504.14,40554.0,506.9,507.51,504.09,504.14,40554.0
2022-02-10 13:20:00,504.08,504.17,500.79,500.95,64643.0,504.08,504.17,500.79,500.95,64643.0
2022-02-10 13:30:00,501.09,501.52,498.75,500.31,125338.0,501.09,501.52,498.75,500.31,125338.0
2022-02-10 13:40:00,500.27,500.85,499.37,499.69,60932.0,500.27,500.85,499.37,499.69,60932.0
2022-02-10 13:50:00,499.85,500.05,498.28,499.44,45726.0,499.85,500.05,498.28,499.44,45726.0
2022-02-10 14:00:00,499.56,500.14,497.7,499.12,85273.0,499.56,500.14,497.7,499.12,85273.0
2022-02-10 14:10:00,499.22,499.22,496.67,496.83,37175.0,499.22,499.22,496.67,496.83,37175.0
2022-02-10 14:20:00,496.74,499.38,495.7,498.84,68607.0,496.74,499.38,495.7,498.84,68607.0
2022-02-10 14:30:00,498.84,500.25,498.07,499.17,94664.0,498.84,500.25,498.07,499.17,94664.0
2022-02-10 14:40:00,499.23,500.0,497.57,497.74,58207.0,499.23,500.0,497.57,497.74,58207.0
2022-02-10 14:50:00,497.87,498.75,496.38,497.22,31731.0,497.87,498.75,496.38,497.22,31731.0
2022-02-10 15:00:00,497.31,497.59,495.89,496.6,59792.0,497.31,497.59,495.89,496.6,59792.0
2022-02-10 15:10:00,496.82,498.9,496.52,497.49,27575.0,496.82,498.9,496.52,497.49,27575.0
2022-02-10 15:20:00,497.55,498.23,496.35,496.55,47417.0,497.55,498.23,496.35,496.55,47417.0
2022-02-10 15:30:00,496.42,496.42,492.52,494.98,117531.0,496.42,496.42,492.52,494.98,117531.0
2022-02-10 15:40:00,494.92,495.66,492.29,493.16,118555.0,494.92,495.66,492.29,493.16,118555.0
2022-02-10 15:50:00,492.95,496.21,492.28,495.02,266325.0,492.95,496.21,492.28,495.02,266325.0
2022-02-11 09:30:00,497.44,499.93,495.09,495.09,121931.0,497.44,499.93,495.09,495.09,121931.0
2022-02-11 09:40:00,495.04,497.75,493.35,495.49,67338.0,495.04,497.75,493.35,495.49,67338.0
2022-02-11 09:50:00,495.53,496.22,490.61,491.62,44205.0,495.53,496.22,490.61,491.62,44205.0
2022-02-11 10:00:00,491.8,494.23,490.65,492.64,61028.0,491.8,494.23,490.65,492.64,61028.0
2022-02-11 10:10:00,492.62,493.2,489.46,490.67,59056.0,492.62,493.2,489.46,490.67,59056.0
2022-02-11 10:20:00,490.62,491.5,489.69,490.06,106249.0,490.62,491.5,489.69,490.06,106249.0
2022-02-11 10:30:00,490.06,491.73,489.75,490.88,106340.0,490.06,491.73,489.75,490.88,106340.0
2022-02-11 10:40:00,490.82,491.69,489.48,489.88,50287.0,490.82,491.69,489.48,489.88,50287.0
2022-02-11 10:50:00,489.85,490.4,487.34,487.63,60183.0,489.85,490.4,487.34,487.63,60183.0
2022-02-11 11:00:00,487.44,490.04,487.32,487.32,29729.0,487.44,490.04,487.32,487.32,29729.0
2022-02-11 11:10:00,487.47,487.56,485.5,486.15,40371.0,487.47,487.56,485.5,486.15,40371.0
2022-02-11 11:20:00,486.1,486.82,485.47,485.95,42979.0,486.1,486.82,485.47,485.95,42979.0
2022-02-11 11:30:00,486.0,486.98,484.18,485.61,54167.0,486.0,486.98,484.18,485.61,54167.0
2022-02-11 11:40:00,485.58,487.14,484.86,486.96,33299.0,485.58,487.14,484.86,486.96,33299.0
2022-02-11 11:50:00,486.73,487.27,485.57,486.58,36912.0,486.73,487.27,485.57,486.58,36912.0
2022-02-11 12:00:00,486.43,487.35,485.61,487.02,34892.0,486.43,487.35,485.61,487.02,34892.0
2022-02-11 12:10:00,486.94,488.81,486.23,486.45,30478.0,486.94,488.81,486.23,486.45,30478.0
2022-02-11 12:20:00,486.34,487.69,485.65,487.63,19983.0,486.34,487.69,485.65,487.63,19983.0
2022-02-11 12:30:00,487.26,488.25,486.96,487.43,12663.0,487.26,488.25,486.96,487.43,12663.0
2022-02-11 12:40:00,487.36,487.55,486.31,486.99,25802.0,487.36,487.55,486.31,486.99,25802.0
2022-02-11 12:50:00,486.86,486.93,485.03,485.13,28093.0,486.86,486.93,485.03,485.13,28093.0
2022-02-11 13:00:00,485.24,486.76,484.24,486.35,36338.0,485.24,486.76,484.24,486.35,36338.0
2022-02-11 13:10:00,486.31,486.31,484.71,485.89,24527.0,486.31,486.31,484.71,485.89,24527.0
2022-02-11 13:20:00,485.89,485.89,484.05,484.22,26102.0,485.89,485.89,484.05,484.22,26102.0
2022-02-11 13:30:00,484.12,484.12,480.65,480.66,41927.0,484.12,484.12,480.65,480.66,41927.0
2022-02-11 13:40:00,480.5,481.73,477.74,478.27,80889.0,480.5,481.73,477.74,478.27,80889.0
2022-02-11 13:50:00,478.18,481.1,477.7,478.95,42351.0,478.18,481.1,477.7,478.95,42351.0
2022-02-11 14:00:00,478.61,481.13,477.64,479.42,35395.0,478.61,481.13,477.64,479.42,35395.0
2022-02-11 14:10:00,479.69,482.89,478.57,482.05,54915.0,479.69,482.89,478.57,482.05,54915.0
2022-02-11 14:20:00,482.01,482.29,477.37,477.92,47399.0,482.01,482.29,477.37,477.92,47399.0
2022-02-11 14:30:00,477.77,480.45,477.37,478.08,62050.0,477.77,480.45,477.37,478.08,62050.0
2022-02-11 14:40:00,478.12,478.16,475.73,475.91,45953.0,478.12,478.16,475.73,475.91,45953.0
2022-02-11 14:50:00,475.93,476.87,474.27,476.87,138676.0,475.93,476.87,474.27,476.87,138676.0
2022-02-11 15:00:00,476.54,478.76,475.54,476.77,141053.0,476.54,478.76,475.54,476.77,141053.0
2022-02-11 15:10:00,476.97,478.16,475.27,475.3,74289.0,476.97,478.16,475.27,475.3,74289.0
2022-02-11 15:20:00,475.61,478.08,475.42,477.08,97304.0,475.61,478.08,475.42,477.08,97304.0
2022-02-11 15:30:00,477.17,477.17,473.76,474.23,73938.0,477.17,477.17,473.76,474.23,73938.0
2022-02-11 15:40:00,474.3,475.72,472.89,475.51,126660.0,474.3,475.72,472.89,475.51,126660.0
2022-02-11 15:50:00,475.71,476.16,473.23,473.81,319924.0,475.71,476.16,473.23,473.81,319924.0
2022-02-14 09:30:00,473.67,477.95,473.0,475.35,146414.0,473.67,477.95,473.0,475.35,146414.0
2022-02-14 09:40:00,475.0,476.13,472.9,475.9,50480.0,475.0,476.13,472.9,475.9,50480.0
2022-02-14 09:50:00,475.68,477.09,474.82,475.49,50209.0,475.68,477.09,474.82,475.49,50209.0
2022-02-14 10:00:00,475.93,475.93,472.76,474.66,86091.0,475.93,475.93,472.76,474.66,86091.0
2022-02-14 10:10:00,474.56,476.36,473.22,473.95,47299.0,474.56,476.36,473.22,473.95,47299.0
2022-02-14 10:20:00,473.71,475.87,473.0,475.09,31546.0,473.71,475.87,473.0,475.09,31546.0
2022-02-14 10:30:00,475.49,475.92,472.4,473.22,27527.0,475.49,475.92,472.4,473.22,27527.0
2022-02-14 10:40:00,473.25,477.59,473.14,477.05,32292.0,473.25,477.59,473.14,477.05,32292.0
2022-02-14 10:50:00,477.07,477.48,473.95,474.0,29922.0,477.07,477.48,473.95,474.0,29922.0
2022-02-14 11:00:00,474.1,475.85,473.54,475.01,28157.0,474.1,475.85,473.54,475.01,28157.0
2022-02-14 11:10:00,475.04,477.16,473.97,476.71,45342.0,475.04,477.16,473.97,476.71,45342.0
2022-02-14 11:20:00,476.73,478.49,475.94,478.16,63354.0,476.73,478.49,475.94,478.16,63354.0
2022-02-14 11:30:00,478.26,478.57,474.63,475.04,32134.0,478.26,478.57,474.63,475.04,32134.0
2022-02-14 11:40:00,475.04,475.1,473.91,474.39,20014.0,475.04,475.1,473.91,474.39,20014.0
2022-02-14 11:50:00,474.61,475.11,473.38,475.0,49228.0,474.61,475.11,473.38,475.0,49228.0
2022-02-14 12:00:00,474.93,475.38,473.78,474.01,33375.0,474.93,475.38,473.78,474.01,33375.0
2022-02-14 12:10:00,474.26,475.26,474.19,474.49,28032.0,474.26,475.26,474.19,474.49,28032.0
2022-02-14 12:20:00,474.7,475.78,473.67,475.57,37049.0,474.7,475.78,473.67,475.57,37049.0
2022-02-14 12:30:00,475.59,477.67,474.95,475.49,25651.0,475.59,477.67,474.95,475.49,25651.0
2022-02-14 12:40:00,475.34,476.71,475.34,476.22,21275.0,475.34,476.71,475.34,476.22,21275.0
2022-02-14 12:50:00,476.33,476.5,474.97,475.71,34817.0,476.33,476.5,474.97,475.71,34817.0
2022-02-14 13:00:00,475.94,476.3,475.03,475.6,14706.0,475.94,476.3,475.03,475.6,14706.0
2022-02-14 13:10:00,475.75,476.25,475.39,476.22,43016.0,475.75,476.25,475.39,476.22,43016.0
2022-02-14 13:20:00,476.35,476.35,474.38,475.37,55565.0,476.35,476.35,474.38,475.37,55565.0
2022-02-14 13:30:00,475.17,475.23,474.0,474.89,25660.0,475.17,475.23,474.0,474.89,25660.0
2022-02-14 13:40:00,474.7,475.82,473.99,473.99,23225.0,474.7,475.82,473.99,473.99,23225.0
2022-02-14 13:50:00,474.33,474.33,470.7,470.8,29965.0,474.33,474.33,470.7,470.8,29965.0
2022-02-14 14:00:00,470.58,471.63,469.28,469.68,60201.0,470.58,471.63,469.28,469.68,60201.0
2022-02-14 14:10:00,469.74,471.74,469.21,471.43,23510.0,469.74,471.74,469.21,471.43,23510.0
2022-02-14 14:20:00,471.57,475.11,470.44,474.12,36523.0,471.57,475.11,470.44,474.12,36523.0
2022-02-14 14:30:00,473.75,474.57,472.64,474.3,20436.0,473.75,474.57,472.64,474.3,20436.0
2022-02-14 14:40:00,474.07,475.15,472.85,473.83,53099.0,474.07,475.15,472.85,473.83,53099.0
2022-02-14 14:50:00,473.69,476.4,473.52,474.46,34189.0,473.69,476.4,473.52,474.46,34189.0
2022-02-14 15:00:00,474.49,474.64,471.57,473.42,30124.0,474.49,474.64,471.57,473.42,30124.0
2022-02-14 15:10:00,473.43,474.98,472.76,473.12,26735.0,473.43,474.98,472.76,473.12,26735.0
2022-02-14 15:20:00,473.15,475.58,472.53,474.09,55124.0,473.15,475.58,472.53,474.09,55124.0
2022-02-14 15:30:00,474.03,475.83,473.96,474.84,65794.0,474.03,475.83,473.96,474.84,65794.0
2022-02-14 15:40:00,474.97,475.21,472.69,474.48,69498.0,474.97,475.21,472.69,474.48,69498.0
2022-02-14 15:50:00,474.18,475.18,472.74,473.93,177693.0,474.18,475.18,472.74,473.93,177693.0
2022-02-15 09:30:00,482.53,482.54,479.66,480.24,96393.0,482.53,482.54,479.66,480.24,96393.0
2022-02-15 09:40:00,480.16,480.39,476.12,476.12,41617.0,480.16,480.39,476.12,476.12,41617.0
2022-02-15 09:50:00,476.27,479.18,475.56,478.7,45528.0,476.27,479.18,475.56,478.7,45528.0
2022-02-15 10:00:00,478.71,479.09,477.28,477.74,23452.0,478.71,479.09,477.28,477.74,23452.0
2022-02-15 10:10:00,477.49,478.13,476.64,477.82,27767.0,477.49,478.13,476.64,477.82,27767.0
2022-02-15 10:20:00,477.43,477.88,476.06,477.61,25767.0,477.43,477.88,476.06,477.61,25767.0
2022-02-15 10:30:00,477.63,478.58,476.7,478.02,76389.0,477.63,478.58,476.7,478.02,76389.0
2022-02-15 10:40:00,478.0,480.85,477.77,480.74,79099.0,478.0,480.85,477.77,480.74,79099.0
2022-02-15 10:50:00,480.67,481.09,477.87,478.06,89094.0,480.67,481.09,477.87,478.06,89094.0
2022-02-15 11:00:00,478.07,479.91,477.89,479.58,41343.0,478.07,479.91,477.89,479.58,41343.0
2022-02-15 11:10:00,479.76,479.78,478.56,478.94,32632.0,479.76,479.78,478.56,478.94,32632.0
2022-02-15 11:20:00,478.99,479.38,477.85,478.07,34132.0,478.99,479.38,477.85,478.07,34132.0
2022-02-15 11:30:00,478.03,479.25,478.02,478.77,45745.0,478.03,479.25,478.02,478.77,45745.0
2022-02-15 11:40:00,478.69,479.17,478.63,478.88,63202.0,478.69,479.17,478.63,478.88,63202.0
2022-02-15 11:50:00,478.97,479.86,478.78,478.92,38589.0,478.97,479.86,478.78,478.92,38589.0
2022-02-15 12:00:00,479.13,479.38,476.9,476.9,23444.0,479.13,479.38,476.9,476.9,23444.0
2022-02-15 12:10:00,477.08,477.31,475.22,475.43,25112.0,477.08,477.31,475.22,475.43,25112.0
2022-02-15 12:20:00,475.52,475.54,473.47,474.18,41928.0,475.52,475.54,473.47,474.18,41928.0
2022-02-15 12:30:00,474.04,474.23,473.21,473.66,24277.0,474.04,474.23,473.21,473.66,24277.0
2022-02-15 12:40:00,473.66,473.93,472.39,472.83,14770.0,473.66,473.93,472.39,472.83,14770.0
2022-02-15 12:50:00,472.67,475.02,472.64,474.74,26092.0,472.67,475.02,472.64,474.74,26092.0
2022-02-15 13:00:00,474.99,476.07,474.63,475.06,66845.0,474.99,476.07,474.63,475.06,66845.0
2022-02-15 13:10:00,475.12,475.12,474.01,474.81,54671.0,475.12,475.12,474.01,474.81,54671.0
2022-02-15 13:20:00,475.04,477.14,474.91,476.58,26303.0,475.04,477.14,474.91,476.58,26303.0
2022-02-15 13:30:00,476.78,477.09,476.12,476.31,31903.0,476.78,477.09,476.12,476.31,31903.0
2022-02-15 13:40:00,476.37,476.84,475.55,476.34,49374.0,476.37,476.84,475.55,476.34,49374.0
2022-02-15 13:50:00,476.12,476.5,475.99,476.08,65844.0,476.12,476.5,475.99,476.08,65844.0
2022-02-15 14:00:00,476.1,476.49,474.53,475.09,32123.0,476.1,476.49,474.53,475.09,32123.0
2022-02-15 14:10:00,475.09,476.05,475.07,475.53,28076.0,475.09,476.05,475.07,475.53,28076.0
2022-02-15 14:20:00,475.6,475.93,474.77,474.96,25352.0,475.6,475.93,474.77,474.96,25352.0
2022-02-15 14:30:00,475.03,475.96,474.85,475.64,27573.0,475.03,475.96,474.85,475.64,27573.0
2022-02-15 14:40:00,475.58,476.18,474.61,475.73,26236.0,475.58,476.18,474.61,475.73,26236.0
2022-02-15 14:50:00,475.72,476.2,475.34,476.09,48211.0,475.72,476.2,475.34,476.09,48211.0
2022-02-15 15:00:00,475.93,477.89,475.61,477.66,40166.0,475.93,477.89,475.61,477.66,40166.0
2022-02-15 15:10:00,477.69,477.99,476.71,476.75,41462.0,477.69,477.99,476.71,476.75,41462.0
2022-02-15 15:20:00,476.83,477.96,476.48,477.92,38797.0,476.83,477.96,476.48,477.92,38797.0
2022-02-15 15:30:00,478.01,478.01,476.51,477.01,61120.0,478.01,478.01,476.51,477.01,61120.0
2022-02-15 15:40:00,477.0,478.28,476.58,478.06,51026.0,477.0,478.28,476.58,478.06,51026.0
2022-02-15 15:50:00,478.06,480.13,478.06,479.73,219561.0,478.06,480.13,478.06,479.73,219561.0
2022-02-16 09:30:00,477.06,477.06,470.78,470.82,91710.0,477.06,477.06,470.78,470.82,91710.0
2022-02-16 09:40:00,470.51,471.0,468.21,469.6,67912.0,470.51,471.0,468.21,469.6,67912.0
2022-02-16 09:50:00,469.75,470.65,468.6,469.11,63238.0,469.75,470.65,468.6,469.11,63238.0
2022-02-16 10:00:00,469.0,470.01,467.27,469.66,56149.0,469.0,470.01,467.27,469.66,56149.0
2022-02-16 10:10:00,469.65,470.61,468.14,470.03,91234.0,469.65,470.61,468.14,470.03,91234.0
2022-02-16 10:20:00,470.14,470.88,468.94,470.88,38825.0,470.14,470.88,468.94,470.88,38825.0
2022-02-16 10:30:00,470.42,470.94,469.75,470.45,44249.0,470.42,470.94,469.75,470.45,44249.0
2022-02-16 10:40:00,470.26,472.04,470.11,471.94,51757.0,470.26,472.04,470.11,471.94,51757.0
2022-02-16 10:50:00,471.94,474.08,471.93,473.1,46484.0,471.94,474.08,471.93,473.1,46484.0
2022-02-16 11:00:00,473.25,474.16,472.81,473.14,58451.0,473.25,474.16,472.81,473.14,58451.0
2022-02-16 11:10:00,473.16,473.39,472.09,472.09,29671.0,473.16,473.39,472.09,472.09,29671.0
2022-02-16 11:20:00,472.11,472.39,471.54,472.06,49504.0,472.11,472.39,471.54,472.06,49504.0
2022-02-16 11:30:00,471.98,472.09,471.06,471.53,72805.0,471.98,472.09,471.06,471.53,72805.0
2022-02-16 11:40:00,471.63,471.69,470.6,471.23,27617.0,471.63,471.69,470.6,471.23,27617.0
2022-02-16 11:50:00,471.36,472.38,471.36,471.99,30750.0,471.36,472.38,471.36,471.99,30750.0
2022-02-16 12:00:00,472.14,472.95,471.87,472.43,32858.0,472.14,472.95,471.87,472.43,32858.0
2022-02-16 12:10:00,472.2,472.2,471.25,471.65,12505.0,472.2,472.2,471.25,471.65,12505.0
2022-02-16 12:20:00,471.54,472.02,471.53,471.87,19869.0,471.54,472.02,471.53,471.87,19869.0
2022-02-16 12:30:00,471.8,471.85,470.38,471.25,17690.0,471.8,471.85,470.38,471.25,17690.0
2022-02-16 12:40:00,471.24,471.54,470.77,471.22,15653.0,471.24,471.54,470.77,471.22,15653.0
2022-02-16 12:50:00,471.21,471.5,470.41,470.66,19159.0,471.21,471.5,470.41,470.66,19159.0
2022-02-16 13:00:00,470.51,470.91,469.77,470.0,23164.0,470.51,470.91,469.77,470.0,23164.0
2022-02-16 13:10:00,470.1,470.79,469.85,470.53,28803.0,470.1,470.79,469.85,470.53,28803.0
2022-02-16 13:20:00,470.66,471.28,470.53,470.98,21455.0,470.66,471.28,470.53,470.98,21455.0
2022-02-16 13:30:00,470.99,470.99,469.58,469.73,27792.0,470.99,470.99,469.58,469.73,27792.0
2022-02-16 13:40:00,469.66,470.07,468.65,469.98,46352.0,469.66,470.07,468.65,469.98,46352.0
2022-02-16 13:50:00,469.98,470.71,469.85,470.13,26658.0,469.98,470.71,469.85,470.13,26658.0
2022-02-16 14:00:00,470.35,472.83,469.1,472.53,92148.0,470.35,472.83,469.1,472.53,92148.0
2022-02-16 14:10:00,472.23,472.37,470.46,470.87,34927.0,472.23,472.37,470.46,470.87,34927.0
2022-02-16 14:20:00,470.95,474.0,470.79,473.99,55273.0,470.95,474.0,470.79,473.99,55273.0
2022-02-16 14:30:00,474.0,475.77,474.0,474.95,30414.0,474.0,475.77,474.0,474.95,30414.0
2022-02-16 14:40:00,475.12,475.96,474.49,475.29,34424.0,475.12,475.96,474.49,475.29,34424.0
2022-02-16 14:50:00,475.18,477.01,474.81,476.84,37298.0,475.18,477.01,474.81,476.84,37298.0
2022-02-16 15:00:00,476.97,479.53,476.92,479.32,53910.0,476.97,479.53,476.92,479.32,53910.0
2022-02-16 15:10:00,479.35,479.59,478.11,479.53,28706.0,479.35,479.59,478.11,479.53,28706.0
2022-02-16 15:20:00,479.21,479.87,478.32,479.87,26485.0,479.21,479.87,478.32,479.87,26485.0
2022-02-16 15:30:00,479.86,480.21,478.1,479.57,29339.0,479.86,480.21,478.1,479.57,29339.0
2022-02-16 15:40:00,479.62,479.76,478.19,478.79,51723.0,479.62,479.76,478.19,478.79,51723.0
2022-02-16 15:50:00,479.03,479.69,477.14,477.62,144382.0,479.03,479.69,477.14,477.62,144382.0
2022-02-17 09:30:00,473.14,476.45,472.71,474.07,59491.0,473.14,476.45,472.71,474.07,59491.0
2022-02-17 09:40:00,474.23,474.46,470.74,471.19,31103.0,474.23,474.46,470.74,471.19,31103.0
2022-02-17 09:50:00,471.16,471.76,469.06,471.16,55858.0,471.16,471.76,469.06,471.16,55858.0
2022-02-17 10:00:00,471.15,472.47,470.44,470.47,34811.0,471.15,472.47,470.44,470.47,34811.0
2022-02-17 10:10:00,470.63,470.75,468.77,468.86,77864.0,470.63,470.75,468.77,468.86,77864.0
2022-02-17 10:20:00,468.9,469.39,467.84,468.3,31191.0,468.9,469.39,467.84,468.3,31191.0
2022-02-17 10:30:00,467.94,468.76,467.3,468.07,33730.0,467.94,468.76,467.3,468.07,33730.0
2022-02-17 10:40:00,468.08,469.0,466.8,467.49,32647.0,468.08,469.0,466.8,467.49,32647.0
2022-02-17 10:50:00,467.63,468.47,467.0,468.47,48768.0,467.63,468.47,467.0,468.47,48768.0
2022-02-17 11:00:00,468.59,469.34,468.25,468.69,35485.0,468.59,469.34,468.25,468.69,35485.0
2022-02-17 11:10:00,469.0,470.69,468.99,469.83,29300.0,469.0,470.69,468.99,469.83,29300.0
2022-02-17 11:20:00,469.91,470.1,469.04,469.99,26893.0,469.91,470.1,469.04,469.99,26893.0
2022-02-17 11:30:00,469.89,470.26,469.0,469.6,59591.0,469.89,470.26,469.0,469.6,59591.0
2022-02-17 11:40:00,469.74,469.74,469.04,469.66,43319.0,469.74,469.74,469.04,469.66,43319.0
2022-02-17 11:50:00,469.52,469.52,466.77,466.77,27423.0,469.52,469.52,466.77,466.77,27423.0
2022-02-17 12:00:00,467.02,467.12,464.33,464.51,27517.0,467.02,467.12,464.33,464.51,27517.0
2022-02-17 12:10:00,464.51,464.56,463.52,463.87,40603.0,464.51,464.56,463.52,463.87,40603.0
2022-02-17 12:20:00,463.87,464.55,462.84,462.99,32791.0,463.87,464.55,462.84,462.99,32791.0
2022-02-17 12:30:00,462.9,464.21,462.8,463.45,20645.0,462.9,464.21,462.8,463.45,20645.0
2022-02-17 12:40:00,463.41,464.42,463.06,463.77,30528.0,463.41,464.42,463.06,463.77,30528.0
2022-02-17 12:50:00,463.89,464.28,463.54,463.61,18478.0,463.89,464.28,463.54,463.61,18478.0
2022-02-17 13:00:00,463.7,463.73,462.2,462.2,85617.0,463.7,463.73,462.2,462.2,85617.0
2022-02-17 13:10:00,462.13,462.21,460.69,460.73,47366.0,462.13,462.21,460.69,460.73,47366.0
2022-02-17 13:20:00,460.78,460.96,459.89,460.45,62751.0,460.78,460.96,459.89,460.45,62751.0
2022-02-17 13:30:00,460.28,461.71,459.82,460.51,45020.0,460.28,461.71,459.82,460.51,45020.0
2022-02-17 13:40:00,460.36,460.63,459.6,459.83,34880.0,460.36,460.63,459.6,459.83,34880.0
2022-02-17 13:50:00,459.85,461.16,459.52,460.65,22494.0,459.85,461.16,459.52,460.65,22494.0
2022-02-17 14:00:00,460.6,460.71,459.8,459.98,28930.0,460.6,460.71,459.8,459.98,28930.0
2022-02-17 14:10:00,459.89,460.4,459.58,460.24,35707.0,459.89,460.4,459.58,460.24,35707.0
2022-02-17 14:20:00,460.24,460.3,459.48,459.96,32756.0,460.24,460.3,459.48,459.96,32756.0
2022-02-17 14:30:00,459.98,460.42,459.03,459.35,52309.0,459.98,460.42,459.03,459.35,52309.0
2022-02-17 14:40:00,459.32,460.98,459.32,460.59,80803.0,459.32,460.98,459.32,460.59,80803.0
2022-02-17 14:50:00,460.64,460.9,459.73,460.37,42673.0,460.64,460.9,459.73,460.37,42673.0
2022-02-17 15:00:00,460.28,460.33,458.53,458.7,60565.0,460.28,460.33,458.53,458.7,60565.0
2022-02-17 15:10:00,458.79,459.38,458.69,459.17,104847.0,458.79,459.38,458.69,459.17,104847.0
2022-02-17 15:20:00,459.26,459.27,457.4,457.97,85641.0,459.26,459.27,457.4,457.97,85641.0
2022-02-17 15:30:00,457.96,459.91,457.54,459.68,80465.0,457.96,459.91,457.54,459.68,80465.0
2022-02-17 15:40:00,459.65,459.7,458.15,458.53,112994.0,459.65,459.7,458.15,458.53,112994.0
2022-02-17 15:50:00,458.57,458.57,456.05,457.7,305826.0,458.57,458.57,456.05,457.7,305826.0
2022-02-18 09:30:00,459.35,459.35,452.17,452.7,201723.0,459.35,459.35,452.17,452.7,201723.0
2022-02-18 09:40:00,452.68,453.75,450.88,452.35,115796.0,452.68,453.75,450.88,452.35,115796.0
2022-02-18 09:50:00,452.56,454.7,452.16,452.17,61316.0,452.56,454.7,452.16,452.17,61316.0
2022-02-18 10:00:00,452.2,452.2,447.39,448.03,253197.0,452.2,452.2,447.39,448.03,253197.0
2022-02-18 10:10:00,448.48,450.0,446.56,448.34,101565.0,448.48,450.0,446.56,448.34,101565.0
2022-02-18 10:20:00,448.34,449.06,445.35,446.76,104685.0,448.34,449.06,445.35,446.76,104685.0
2022-02-18 10:30:00,446.75,447.36,444.94,445.38,92295.0,446.75,447.36,444.94,445.38,92295.0
2022-02-18 10:40:00,445.41,445.63,443.58,443.85,114562.0,445.41,445.63,443.58,443.85,114562.0
2022-02-18 10:50:00,444.0,446.58,443.0,446.29,162360.0,444.0,446.58,443.0,446.29,162360.0
2022-02-18 11:00:00,446.23,446.23,443.75,444.0,71180.0,446.23,446.23,443.75,444.0,71180.0
2022-02-18 11:10:00,444.05,446.13,443.34,445.54,55790.0,444.05,446.13,443.34,445.54,55790.0
2022-02-18 11:20:00,445.54,446.95,444.78,445.18,110817.0,445.54,446.95,444.78,445.18,110817.0
2022-02-18 11:30:00,445.14,447.7,444.89,447.34,53779.0,445.14,447.7,444.89,447.34,53779.0
2022-02-18 11:40:00,447.55,447.97,446.67,446.82,71832.0,447.55,447.97,446.67,446.82,71832.0
2022-02-18 11:50:00,446.9,447.9,446.3,447.38,49321.0,446.9,447.9,446.3,447.38,49321.0
2022-02-18 12:00:00,447.07,448.03,446.35,447.96,80861.0,447.07,448.03,446.35,447.96,80861.0
2022-02-18 12:10:00,448.25,448.57,446.64,447.27,83830.0,448.25,448.57,446.64,447.27,83830.0
2022-02-18 12:20:00,447.5,447.92,446.61,447.12,17323.0,447.5,447.92,446.61,447.12,17323.0
2022-02-18 12:30:00,446.87,448.0,444.83,445.32,22489.0,446.87,448.0,444.83,445.32,22489.0
2022-02-18 12:40:00,445.14,446.04,445.01,445.72,22659.0,445.14,446.04,445.01,445.72,22659.0
2022-02-18 12:50:00,445.68,446.53,445.2,445.33,21465.0,445.68,446.53,445.2,445.33,21465.0
2022-02-18 13:00:00,445.68,445.72,444.23,445.03,24075.0,445.68,445.72,444.23,445.03,24075.0
2022-02-18 13:10:00,445.17,445.74,444.6,445.24,19134.0,445.17,445.74,444.6,445.24,19134.0
2022-02-18 13:20:00,445.26,446.28,444.94,445.63,21041.0,445.26,446.28,444.94,445.63,21041.0
2022-02-18 13:30:00,445.57,447.18,445.25,447.11,33778.0,445.57,447.18,445.25,447.11,33778.0
2022-02-18 13:40:00,447.18,447.75,446.41,447.43,28911.0,447.18,447.75,446.41,447.43,28911.0
2022-02-18 13:50:00,447.54,448.26,446.94,446.97,63953.0,447.54,448.26,446.94,446.97,63953.0
2022-02-18 14:00:00,446.93,447.7,446.09,446.76,25365.0,446.93,447.7,446.09,446.76,25365.0
2022-02-18 14:10:00,446.7,447.03,445.17,446.78,30483.0,446.7,447.03,445.17,446.78,30483.0
2022-02-18 14:20:00,446.78,448.46,446.54,448.25,35588.0,446.78,448.46,446.54,448.25,35588.0
2022-02-18 14:30:00,448.18,449.59,447.55,447.64,72827.0,448.18,449.59,447.55,447.64,72827.0
2022-02-18 14:40:00,447.72,447.81,446.02,446.04,27440.0,447.72,447.81,446.02,446.04,27440.0
2022-02-18 14:50:00,446.16,447.98,445.86,447.07,57323.0,446.16,447.98,445.86,447.07,57323.0
2022-02-18 15:00:00,447.17,448.44,445.67,446.71,34906.0,447.17,448.44,445.67,446.71,34906.0
2022-02-18 15:10:00,446.78,447.6,444.18,444.39,49141.0,446.78,447.6,444.18,444.39,49141.0
2022-02-18 15:20:00,444.35,444.76,443.45,443.9,35987.0,444.35,444.76,443.45,443.9,35987.0
2022-02-18 15:30:00,443.76,444.43,442.75,443.99,51275.0,443.76,444.43,442.75,443.99,51275.0
2022-02-18 15:40:00,443.86,446.27,443.42,444.76,84029.0,443.86,446.27,443.42,444.76,84029.0
2022-02-18 15:50:00,444.55,445.59,441.77,442.56,355074.0,444.55,445.59,441.77,442.56,355074.0
2022-02-22 09:30:00,440.77,448.26,440.16,447.0,229022.0,440.77,448.26,440.16,447.0,229022.0
2022-02-22 09:40:00,446.86,451.09,446.22,450.29,136300.0,446.86,451.09,446.22,450.29,136300.0
2022-02-22 09:50:00,450.07,451.0,446.84,446.84,77809.0,450.07,451.0,446.84,446.84,77809.0
2022-02-22 10:00:00,447.43,448.06,445.98,446.55,85215.0,447.43,448.06,445.98,446.55,85215.0
2022-02-22 10:10:00,446.31,448.64,446.0,446.63,59257.0,446.31,448.64,446.0,446.63,59257.0
2022-02-22 10:20:00,446.54,450.24,445.94,450.24,43730.0,446.54,450.24,445.94,450.24,43730.0
2022-02-22 10:30:00,450.24,450.25,446.11,446.21,67155.0,450.24,450.25,446.11,446.21,67155.0
2022-02-22 10:40:00,446.02,447.15,445.2,446.37,47972.0,446.02,447.15,445.2,446.37,47972.0
2022-02-22 10:50:00,446.55,446.55,444.04,444.04,33060.0,446.55,446.55,444.04,444.04,33060.0
2022-02-22 11:00:00,444.05,445.13,443.46,443.47,34867.0,444.05,445.13,443.46,443.47,34867.0
2022-02-22 11:10:00,443.45,444.08,442.14,442.15,30076.0,443.45,444.08,442.14,442.15,30076.0
2022-02-22 11:20:00,442.05,442.41,440.82,441.27,78598.0,442.05,442.41,440.82,441.27,78598.0
2022-02-22 11:30:00,441.27,441.68,439.64,440.09,75813.0,441.27,441.68,439.64,440.09,75813.0
2022-02-22 11:40:00,440.09,440.8,439.31,440.03,65223.0,440.09,440.8,439.31,440.03,65223.0
2022-02-22 11:50:00,439.97,440.55,438.36,438.96,37988.0,439.97,440.55,438.36,438.96,37988.0
2022-02-22 12:00:00,438.81,441.4,438.7,440.93,26472.0,438.81,441.4,438.7,440.93,26472.0
2022-02-22 12:10:00,441.13,441.13,439.16,439.21,18046.0,441.13,441.13,439.16,439.21,18046.0
2022-02-22 12:20:00,439.31,440.49,439.05,439.78,25281.0,439.31,440.49,439.05,439.78,25281.0
2022-02-22 12:30:00,439.74,440.2,438.59,438.97,24962.0,439.74,440.2,438.59,438.97,24962.0
2022-02-22 12:40:00,438.68,439.7,438.05,438.39,27780.0,438.68,439.7,438.05,438.39,27780.0
2022-02-22 12:50:00,438.5,439.2,438.37,438.7,20771.0,438.5,439.2,438.37,438.7,20771.0
2022-02-22 13:00:00,438.97,439.09,437.55,438.88,30539.0,438.97,439.09,437.55,438.88,30539.0
2022-02-22 13:10:00,439.2,439.69,437.36,437.69,28782.0,439.2,439.69,437.36,437.69,28782.0
2022-02-22 13:20:00,437.76,437.79,437.18,437.4,38004.0,437.76,437.79,437.18,437.4,38004.0
2022-02-22 13:30:00,437.6,438.4,437.0,437.36,41711.0,437.6,438.4,437.0,437.36,41711.0
2022-02-22 13:40:00,437.47,437.85,435.96,436.57,37861.0,437.47,437.85,435.96,436.57,37861.0
2022-02-22 13:50:00,436.69,436.75,435.75,436.31,39894.0,436.69,436.75,435.75,436.31,39894.0
2022-02-22 14:00:00,436.21,436.4,435.05,435.1,36734.0,436.21,436.4,435.05,435.1,36734.0
2022-02-22 14:10:00,435.33,437.38,435.05,437.32,39064.0,435.33,437.38,435.05,437.32,39064.0
2022-02-22 14:20:00,437.63,439.33,436.16,438.5,37382.0,437.63,439.33,436.16,438.5,37382.0
2022-02-22 14:30:00,438.43,440.38,437.71,438.43,47768.0,438.43,440.38,437.71,438.43,47768.0
2022-02-22 14:40:00,438.48,440.32,436.3,440.31,47142.0,438.48,440.32,436.3,440.31,47142.0
2022-02-22 14:50:00,440.36,441.65,439.74,440.26,63236.0,440.36,441.65,439.74,440.26,63236.0
2022-02-22 15:00:00,440.65,443.77,440.4,442.96,48555.0,440.65,443.77,440.4,442.96,48555.0
2022-02-22 15:10:00,443.67,445.32,442.75,443.12,57928.0,443.67,445.32,442.75,443.12,57928.0
2022-02-22 15:20:00,443.16,443.43,441.02,442.69,44699.0,443.16,443.43,441.02,442.69,44699.0
2022-02-22 15:30:00,442.56,442.56,440.5,441.01,37123.0,442.56,442.56,440.5,441.01,37123.0
2022-02-22 15:40:00,441.25,441.48,438.72,438.88,53690.0,441.25,441.48,438.72,438.88,53690.0
2022-02-22 15:50:00,438.76,438.99,436.94,438.41,156768.0,438.76,438.99,436.94,438.41,156768.0
2022-02-23 09:30:00,447.82,449.59,443.05,448.77,133470.0,447.82,449.59,443.05,448.77,133470.0
2022-02-23 09:40:00,448.77,448.77,443.17,445.63,54164.0,448.77,448.77,443.17,445.63,54164.0
2022-02-23 09:50:00,445.33,445.46,443.5,444.19,46576.0,445.33,445.46,443.5,444.19,46576.0
2022-02-23 10:00:00,444.2,444.47,442.91,444.3,80830.0,444.2,444.47,442.91,444.3,80830.0
2022-02-23 10:10:00,444.04,446.0,443.92,444.8,34745.0,444.04,446.0,443.92,444.8,34745.0
2022-02-23 10:20:00,444.84,446.67,442.28,442.38,38722.0,444.84,446.67,442.28,442.38,38722.0
2022-02-23 10:30:00,442.27,443.42,442.0,442.03,26341.0,442.27,443.42,442.0,442.03,26341.0
2022-02-23 10:40:00,441.94,441.94,439.84,440.53,21642.0,441.94,441.94,439.84,440.53,21642.0
2022-02-23 10:50:00,440.54,441.43,439.61,440.93,29057.0,440.54,441.43,439.61,440.93,29057.0
2022-02-23 11:00:00,440.91,441.26,439.0,439.6,34205.0,440.91,441.26,439.0,439.6,34205.0
2022-02-23 11:10:00,439.34,440.32,439.03,440.04,44164.0,439.34,440.32,439.03,440.04,44164.0
2022-02-23 11:20:00,440.07,441.59,439.9,441.38,32610.0,440.07,441.59,439.9,441.38,32610.0
2022-02-23 11:30:00,441.56,443.8,440.7,443.06,32432.0,441.56,443.8,440.7,443.06,32432.0
2022-02-23 11:40:00,443.06,443.44,441.11,441.67,22358.0,443.06,443.44,441.11,441.67,22358.0
2022-02-23 11:50:00,441.77,443.97,441.41,442.29,30811.0,441.77,443.97,441.41,442.29,30811.0
2022-02-23 12:00:00,442.31,443.0,442.05,442.7,26798.0,442.31,443.0,442.05,442.7,26798.0
2022-02-23 12:10:00,442.91,443.15,441.72,443.08,23583.0,442.91,443.15,441.72,443.08,23583.0
2022-02-23 12:20:00,442.98,443.66,442.53,443.04,16991.0,442.98,443.66,442.53,443.04,16991.0
2022-02-23 12:30:00,443.13,443.28,441.59,441.8,15915.0,443.13,443.28,441.59,441.8,15915.0
2022-02-23 12:40:00,442.08,442.73,441.73,442.21,19433.0,442.08,442.73,441.73,442.21,19433.0
2022-02-23 12:50:00,442.07,442.09,440.29,440.41,16956.0,442.07,442.09,440.29,440.41,16956.0
2022-02-23 13:00:00,440.42,440.42,438.91,439.45,14696.0,440.42,440.42,438.91,439.45,14696.0
2022-02-23 13:10:00,439.38,439.4,437.21,438.0,37104.0,439.38,439.4,437.21,438.0,37104.0
2022-02-23 13:20:00,437.76,438.4,437.44,437.45,18251.0,437.76,438.4,437.44,437.45,18251.0
2022-02-23 13:30:00,437.74,438.37,437.12,438.37,19333.0,437.74,438.37,437.12,438.37,19333.0
2022-02-23 13:40:00,438.15,439.32,437.69,439.32,18204.0,438.15,439.32,437.69,439.32,18204.0
2022-02-23 13:50:00,439.31,439.38,437.39,438.34,23267.0,439.31,439.38,437.39,438.34,23267.0
2022-02-23 14:00:00,438.11,438.79,437.62,438.07,23991.0,438.11,438.79,437.62,438.07,23991.0
2022-02-23 14:10:00,438.08,438.56,436.51,437.23,29942.0,438.08,438.56,436.51,437.23,29942.0
2022-02-23 14:20:00,437.53,437.53,435.3,435.31,13093.0,437.53,437.53,435.3,435.31,13093.0
2022-02-23 14:30:00,435.7,435.88,434.91,435.2,18890.0,435.7,435.88,434.91,435.2,18890.0
2022-02-23 14:40:00,435.28,435.36,433.14,434.15,41448.0,435.28,435.36,433.14,434.15,41448.0
2022-02-23 14:50:00,434.0,434.75,433.21,434.48,23645.0,434.0,434.75,433.21,434.48,23645.0
2022-02-23 15:00:00,434.52,434.81,433.05,433.28,25588.0,434.52,434.81,433.05,433.28,25588.0
2022-02-23 15:10:00,433.32,434.17,432.13,433.06,40020.0,433.32,434.17,432.13,433.06,40020.0
2022-02-23 15:20:00,433.23,434.5,432.23,434.04,28927.0,433.23,434.5,432.23,434.04,28927.0
2022-02-23 15:30:00,433.98,434.47,432.42,432.58,47024.0,433.98,434.47,432.42,432.58,47024.0
2022-02-23 15:40:00,432.67,432.97,430.65,430.69,91964.0,432.67,432.97,430.65,430.69,91964.0
2022-02-23 15:50:00,430.61,430.98,428.06,429.18,406614.0,430.61,430.98,428.06,429.18,406614.0
2022-02-24 09:30:00,418.63,431.56,416.81,431.28,213289.0,418.63,431.56,416.81,431.28,213289.0
2022-02-24 09:40:00,431.5,435.02,428.33,435.02,122796.0,431.5,435.02,428.33,435.02,122796.0
2022-02-24 09:50:00,435.0,439.88,433.65,438.87,201591.0,435.0,439.88,433.65,438.87,201591.0
2022-02-24 10:00:00,438.69,443.97,436.17,443.48,221200.0,438.69,443.97,436.17,443.48,221200.0
2022-02-24 10:10:00,443.47,447.81,442.09,447.17,185743.0,443.47,447.81,442.09,447.17,185743.0
2022-02-24 10:20:00,447.34,447.79,445.27,447.17,165623.0,447.34,447.79,445.27,447.17,165623.0
2022-02-24 10:30:00,446.92,446.92,443.08,443.42,126974.0,446.92,446.92,443.08,443.42,126974.0
2022-02-24 10:40:00,443.41,446.48,442.23,446.15,119695.0,443.41,446.48,442.23,446.15,119695.0
2022-02-24 10:50:00,445.8,448.6,444.02,447.53,106315.0,445.8,448.6,444.02,447.53,106315.0
2022-02-24 11:00:00,447.61,450.0,446.69,448.91,88281.0,447.61,450.0,446.69,448.91,88281.0
2022-02-24 11:10:00,448.96,451.74,447.76,451.74,91183.0,448.96,451.74,447.76,451.74,91183.0
2022-02-24 11:20:00,451.89,452.22,450.31,451.44,104156.0,451.89,452.22,450.31,451.44,104156.0
2022-02-24 11:30:00,451.58,452.49,449.55,452.46,44635.0,451.58,452.49,449.55,452.46,44635.0
2022-02-24 11:40:00,452.35,452.64,447.25,448.23,58793.0,452.35,452.64,447.25,448.23,58793.0
2022-02-24 11:50:00,448.36,450.11,447.59,449.88,58605.0,448.36,450.11,447.59,449.88,58605.0
2022-02-24 12:00:00,449.8,450.98,449.21,449.47,27513.0,449.8,450.98,449.21,449.47,27513.0
2022-02-24 12:10:00,449.37,449.99,447.2,448.72,79186.0,449.37,449.99,447.2,448.72,79186.0
2022-02-24 12:20:00,448.32,448.87,447.07,448.63,57198.0,448.32,448.87,447.07,448.63,57198.0
2022-02-24 12:30:00,448.53,451.1,448.53,450.78,37206.0,448.53,451.1,448.53,450.78,37206.0
2022-02-24 12:40:00,450.73,451.85,448.67,448.7,29212.0,450.73,451.85,448.67,448.7,29212.0
2022-02-24 12:50:00,448.51,450.79,448.14,449.09,36419.0,448.51,450.79,448.14,449.09,36419.0
2022-02-24 13:00:00,449.07,451.03,448.76,450.43,44204.0,449.07,451.03,448.76,450.43,44204.0
2022-02-24 13:10:00,450.22,451.42,449.54,450.84,32181.0,450.22,451.42,449.54,450.84,32181.0
2022-02-24 13:20:00,451.4,451.48,449.49,449.61,42985.0,451.4,451.48,449.49,449.61,42985.0
2022-02-24 13:30:00,449.71,453.7,449.53,453.69,39773.0,449.71,453.7,449.53,453.69,39773.0
2022-02-24 13:40:00,453.71,457.05,453.0,457.05,76967.0,453.71,457.05,453.0,457.05,76967.0
2022-02-24 13:50:00,457.31,457.74,454.33,454.33,73015.0,457.31,457.74,454.33,454.33,73015.0
2022-02-24 14:00:00,454.47,454.47,452.19,452.7,52759.0,454.47,454.47,452.19,452.7,52759.0
2022-02-24 14:10:00,452.94,456.88,452.94,456.59,38212.0,452.94,456.88,452.94,456.59,38212.0
2022-02-24 14:20:00,456.78,457.22,455.37,456.91,39533.0,456.78,457.22,455.37,456.91,39533.0
2022-02-24 14:30:00,457.13,461.76,457.13,461.63,70834.0,457.13,461.76,457.13,461.63,70834.0
2022-02-24 14:40:00,461.89,461.99,458.23,459.92,40330.0,461.89,461.99,458.23,459.92,40330.0
2022-02-24 14:50:00,459.67,460.57,458.8,459.7,31898.0,459.67,460.57,458.8,459.7,31898.0
2022-02-24 15:00:00,459.9,461.28,458.4,460.62,37494.0,459.9,461.28,458.4,460.62,37494.0
2022-02-24 15:10:00,460.35,460.8,459.16,460.3,58747.0,460.35,460.8,459.16,460.3,58747.0
2022-02-24 15:20:00,460.14,461.88,459.45,460.69,180620.0,460.14,461.88,459.45,460.69,180620.0
2022-02-24 15:30:00,460.63,465.11,460.61,464.0,89092.0,460.63,465.11,460.61,464.0,89092.0
2022-02-24 15:40:00,463.93,464.36,462.78,463.28,107898.0,463.93,464.36,462.78,463.28,107898.0
2022-02-24 15:50:00,463.26,465.93,463.26,463.82,299292.0,463.26,465.93,463.26,463.82,299292.0
2022-02-25 09:30:00,464.79,465.7,458.18,458.5,142918.0,464.79,465.7,458.18,458.5,142918.0
2022-02-25 09:40:00,458.44,462.24,457.03,462.21,89734.0,458.44,462.24,457.03,462.21,89734.0
2022-02-25 09:50:00,461.91,462.72,456.49,456.66,64836.0,461.91,462.72,456.49,456.66,64836.0
2022-02-25 10:00:00,456.75,461.0,456.01,460.66,75640.0,456.75,461.0,456.01,460.66,75640.0
2022-02-25 10:10:00,460.75,462.17,457.75,460.51,42482.0,460.75,462.17,457.75,460.51,42482.0
2022-02-25 10:20:00,460.38,462.41,459.91,462.05,43058.0,460.38,462.41,459.91,462.05,43058.0
2022-02-25 10:30:00,462.18,463.13,459.9,460.35,56342.0,462.18,463.13,459.9,460.35,56342.0
2022-02-25 10:40:00,460.31,465.61,460.17,465.38,63488.0,460.31,465.61,460.17,465.38,63488.0
2022-02-25 10:50:00,465.22,465.35,463.37,463.78,40685.0,465.22,465.35,463.37,463.78,40685.0
2022-02-25 11:00:00,463.3,464.26,462.38,464.12,40588.0,463.3,464.26,462.38,464.12,40588.0
2022-02-25 11:10:00,464.02,465.89,463.89,465.82,34110.0,464.02,465.89,463.89,465.82,34110.0
2022-02-25 11:20:00,466.0,466.2,464.41,465.25,21629.0,466.0,466.2,464.41,465.25,21629.0
2022-02-25 11:30:00,465.48,466.48,464.59,465.38,36746.0,465.48,466.48,464.59,465.38,36746.0
2022-02-25 11:40:00,465.34,467.25,464.84,467.24,22005.0,465.34,467.25,464.84,467.24,22005.0
2022-02-25 11:50:00,467.11,468.52,466.57,468.29,43160.0,467.11,468.52,466.57,468.29,43160.0
2022-02-25 12:00:00,468.28,468.28,466.5,466.86,14897.0,468.28,468.28,466.5,466.86,14897.0
2022-02-25 12:10:00,466.58,467.13,465.7,466.36,8866.0,466.58,467.13,465.7,466.36,8866.0
2022-02-25 12:20:00,466.23,466.93,465.65,466.51,13950.0,466.23,466.93,465.65,466.51,13950.0
2022-02-25 12:30:00,466.8,466.97,465.93,466.17,10654.0,466.8,466.97,465.93,466.17,10654.0
2022-02-25 12:40:00,466.27,466.83,464.67,464.73,7576.0,466.27,466.83,464.67,464.73,7576.0
2022-02-25 12:50:00,464.16,464.65,461.65,462.5,20557.0,464.16,464.65,461.65,462.5,20557.0
2022-02-25 13:00:00,462.78,463.27,462.0,462.31,11827.0,462.78,463.27,462.0,462.31,11827.0
2022-02-25 13:10:00,462.42,462.89,461.15,462.8,18149.0,462.42,462.89,461.15,462.8,18149.0
2022-02-25 13:20:00,462.95,463.74,462.66,463.34,9801.0,462.95,463.74,462.66,463.34,9801.0
2022-02-25 13:30:00,463.6,464.66,463.22,464.19,16036.0,463.6,464.66,463.22,464.19,16036.0
2022-02-25 13:40:00,464.48,465.06,463.88,464.58,9738.0,464.48,465.06,463.88,464.58,9738.0
2022-02-25 13:50:00,464.62,464.89,462.9,464.79,13013.0,464.62,464.89,462.9,464.79,13013.0
2022-02-25 14:00:00,464.58,465.89,463.5,463.52,15767.0,464.58,465.89,463.5,463.52,15767.0
2022-02-25 14:10:00,463.69,463.69,462.23,462.91,13183.0,463.69,463.69,462.23,462.91,13183.0
2022-02-25 14:20:00,463.09,465.16,463.09,464.86,29645.0,463.09,465.16,463.09,464.86,29645.0
2022-02-25 14:30:00,464.8,465.61,463.14,463.77,15961.0,464.8,465.61,463.14,463.77,15961.0
2022-02-25 14:40:00,463.92,464.56,463.03,463.03,19899.0,463.92,464.56,463.03,463.03,19899.0
2022-02-25 14:50:00,462.65,463.88,461.55,463.65,24064.0,462.65,463.88,461.55,463.65,24064.0
2022-02-25 15:00:00,463.8,463.8,462.5,463.07,24369.0,463.8,463.8,462.5,463.07,24369.0
2022-02-25 15:10:00,463.19,464.62,462.51,464.06,21188.0,463.19,464.62,462.51,464.06,21188.0
2022-02-25 15:20:00,464.31,465.88,463.88,465.49,24956.0,464.31,465.88,463.88,465.49,24956.0
2022-02-25 15:30:00,465.5,466.29,464.2,465.14,28185.0,465.5,466.29,464.2,465.14,28185.0
2022-02-25 15:40:00,465.12,465.96,464.06,464.66,62692.0,465.12,465.96,464.06,464.66,62692.0
2022-02-25 15:50:00,465.32,466.13,464.2,465.5,122206.0,465.32,466.13,464.2,465.5,122206.0
2022-02-28 09:30:00,462.4,467.93,462.4,463.78,95768.0,462.4,467.93,462.4,463.78,95768.0
2022-02-28 09:40:00,464.03,465.44,462.01,464.84,45726.0,464.03,465.44,462.01,464.84,45726.0
2022-02-28 09:50:00,464.75,467.21,462.85,465.65,38585.0,464.75,467.21,462.85,465.65,38585.0
2022-02-28 10:00:00,465.37,465.88,461.54,461.99,38676.0,465.37,465.88,461.54,461.99,38676.0
2022-02-28 10:10:00,461.79,462.24,459.66,460.37,25925.0,461.79,462.24,459.66,460.37,25925.0
2022-02-28 10:20:00,460.35,462.91,460.35,462.34,24963.0,460.35,462.91,460.35,462.34,24963.0
2022-02-28 10:30:00,462.72,464.64,462.05,464.45,23161.0,462.72,464.64,462.05,464.45,23161.0
2022-02-28 10:40:00,464.73,466.6,464.24,465.0,30891.0,464.73,466.6,464.24,465.0,30891.0
2022-02-28 10:50:00,465.2,466.27,464.39,465.45,18770.0,465.2,466.27,464.39,465.45,18770.0
2022-02-28 11:00:00,465.85,466.68,464.79,464.96,20572.0,465.85,466.68,464.79,464.96,20572.0
2022-02-28 11:10:00,465.06,466.7,464.79,466.13,16549.0,465.06,466.7,464.79,466.13,16549.0
2022-02-28 11:20:00,466.34,467.98,466.06,467.63,22914.0,466.34,467.98,466.06,467.63,22914.0
2022-02-28 11:30:00,467.8,468.48,466.79,467.4,25189.0,467.8,468.48,466.79,467.4,25189.0
2022-02-28 11:40:00,466.92,467.33,465.51,465.66,22711.0,466.92,467.33,465.51,465.66,22711.0
2022-02-28 11:50:00,465.64,465.67,464.65,464.84,28755.0,465.64,465.67,464.65,464.84,28755.0
2022-02-28 12:00:00,464.93,466.0,462.9,463.02,22908.0,464.93,466.0,462.9,463.02,22908.0
2022-02-28 12:10:00,462.89,463.26,461.4,463.11,43124.0,462.89,463.26,461.4,463.11,43124.0
2022-02-28 12:20:00,463.09,464.09,462.15,463.29,15065.0,463.09,464.09,462.15,463.29,15065.0
2022-02-28 12:30:00,462.83,463.57,461.42,461.44,11650.0,462.83,463.57,461.42,461.44,11650.0
2022-02-28 12:40:00,461.48,461.77,460.52,461.77,15383.0,461.48,461.77,460.52,461.77,15383.0
2022-02-28 12:50:00,461.59,462.54,460.71,462.31,8376.0,461.59,462.54,460.71,462.31,8376.0
2022-02-28 13:00:00,462.25,464.16,462.2,464.16,13376.0,462.25,464.16,462.2,464.16,13376.0
2022-02-28 13:10:00,463.89,465.03,461.73,462.4,43459.0,463.89,465.03,461.73,462.4,43459.0
2022-02-28 13:20:00,462.12,463.68,461.82,463.45,16522.0,462.12,463.68,461.82,463.45,16522.0
2022-02-28 13:30:00,463.45,464.08,462.44,463.71,26178.0,463.45,464.08,462.44,463.71,26178.0
2022-02-28 13:40:00,463.7,464.05,461.88,462.56,18136.0,463.7,464.05,461.88,462.56,18136.0
2022-02-28 13:50:00,463.41,464.65,463.31,463.87,17513.0,463.41,464.65,463.31,463.87,17513.0
2022-02-28 14:00:00,463.61,463.76,459.59,459.79,25400.0,463.61,463.76,459.59,459.79,25400.0
2022-02-28 14:10:00,459.71,461.29,459.5,461.0,20546.0,459.71,461.29,459.5,461.0,20546.0
2022-02-28 14:20:00,461.0,461.17,458.86,459.91,14600.0,461.0,461.17,458.86,459.91,14600.0
2022-02-28 14:30:00,459.85,461.06,459.39,459.89,24234.0,459.85,461.06,459.39,459.89,24234.0
2022-02-28 14:40:00,460.21,462.11,459.74,461.82,20871.0,460.21,462.11,459.74,461.82,20871.0
2022-02-28 14:50:00,461.6,463.31,461.2,462.95,20321.0,461.6,463.31,461.2,462.95,20321.0
2022-02-28 15:00:00,463.15,463.15,460.94,462.1,24008.0,463.15,463.15,460.94,462.1,24008.0
2022-02-28 15:10:00,462.2,462.33,460.89,462.15,17437.0,462.2,462.33,460.89,462.15,17437.0
2022-02-28 15:20:00,462.1,463.9,462.1,463.04,14629.0,462.1,463.9,462.1,463.04,14629.0
2022-02-28 15:30:00,462.99,463.1,460.31,460.72,24566.0,462.99,463.1,460.31,460.72,24566.0
2022-02-28 15:40:00,461.07,464.38,460.8,463.3,47022.0,461.07,464.38,460.8,463.3,47022.0
2022-02-28 15:50:00,463.13,468.16,463.13,467.68,201070.0,463.13,468.16,463.13,467.68,201070.0
2022-03-01 09:30:00,468.0,470.51,465.97,470.08,103561.0,468.0,470.51,465.97,470.08,103561.0
2022-03-01 09:40:00,470.11,470.11,466.35,468.61,38445.0,470.11,470.11,466.35,468.61,38445.0
2022-03-01 09:50:00,469.19,471.05,466.18,469.6,32813.0,469.19,471.05,466.18,469.6,32813.0
2022-03-01 10:00:00,469.94,471.87,468.45,471.45,22594.0,469.94,471.87,468.45,471.45,22594.0
2022-03-01 10:10:00,471.09,474.37,469.98,473.67,45729.0,471.09,474.37,469.98,473.67,45729.0
2022-03-01 10:20:00,473.88,476.96,473.72,476.84,51328.0,473.88,476.96,473.72,476.84,51328.0
2022-03-01 10:30:00,476.85,479.21,475.57,478.15,69341.0,476.85,479.21,475.57,478.15,69341.0
2022-03-01 10:40:00,477.8,478.0,473.72,473.9,63654.0,477.8,478.0,473.72,473.9,63654.0
2022-03-01 10:50:00,473.78,474.42,469.54,470.77,61255.0,473.78,474.42,469.54,470.77,61255.0
2022-03-01 11:00:00,470.73,471.29,468.87,469.0,43631.0,470.73,471.29,468.87,469.0,43631.0
2022-03-01 11:10:00,469.17,470.16,468.76,469.2,41134.0,469.17,470.16,468.76,469.2,41134.0
2022-03-01 11:20:00,469.2,470.88,467.34,467.48,21780.0,469.2,470.88,467.34,467.48,21780.0
2022-03-01 11:30:00,467.78,467.84,465.5,466.01,39896.0,467.78,467.84,465.5,466.01,39896.0
2022-03-01 11:40:00,466.03,466.91,465.3,466.56,25238.0,466.03,466.91,465.3,466.56,25238.0
2022-03-01 11:50:00,466.5,466.6,464.08,465.58,15279.0,466.5,466.6,464.08,465.58,15279.0
2022-03-01 12:00:00,465.44,466.07,464.67,465.21,14303.0,465.44,466.07,464.67,465.21,14303.0
2022-03-01 12:10:00,465.03,468.24,465.03,467.75,18499.0,465.03,468.24,465.03,467.75,18499.0
2022-03-01 12:20:00,467.89,467.89,466.8,467.78,11017.0,467.89,467.89,466.8,467.78,11017.0
2022-03-01 12:30:00,467.43,469.21,467.22,468.9,25767.0,467.43,469.21,467.22,468.9,25767.0
2022-03-01 12:40:00,468.98,471.49,468.98,471.45,31059.0,468.98,471.49,468.98,471.45,31059.0
2022-03-01 12:50:00,471.24,471.93,470.42,471.85,17809.0,471.24,471.93,470.42,471.85,17809.0
2022-03-01 13:00:00,471.58,472.78,470.25,471.29,24300.0,471.58,472.78,470.25,471.29,24300.0
2022-03-01 13:10:00,471.11,471.26,467.83,468.15,35178.0,471.11,471.26,467.83,468.15,35178.0
2022-03-01 13:20:00,467.99,469.28,466.65,466.9,14991.0,467.99,469.28,466.65,466.9,14991.0
2022-03-01 13:30:00,466.7,468.34,466.48,468.21,17812.0,466.7,468.34,466.48,468.21,17812.0
2022-03-01 13:40:00,468.24,468.5,466.95,467.59,15270.0,468.24,468.5,466.95,467.59,15270.0
2022-03-01 13:50:00,467.26,468.47,467.21,467.73,15326.0,467.26,468.47,467.21,467.73,15326.0
2022-03-01 14:00:00,467.96,468.08,466.69,467.87,15366.0,467.96,468.08,466.69,467.87,15366.0
2022-03-01 14:10:00,468.06,468.06,465.79,467.19,57766.0,468.06,468.06,465.79,467.19,57766.0
2022-03-01 14:20:00,467.49,468.44,466.59,467.59,16138.0,467.49,468.44,466.59,467.59,16138.0
2022-03-01 14:30:00,467.29,469.82,466.65,469.82,24098.0,467.29,469.82,466.65,469.82,24098.0
2022-03-01 14:40:00,469.65,470.33,467.98,468.16,31105.0,469.65,470.33,467.98,468.16,31105.0
2022-03-01 14:50:00,468.21,468.24,466.66,466.81,20093.0,468.21,468.24,466.66,466.81,20093.0
2022-03-01 15:00:00,466.99,470.31,466.6,469.96,19908.0,466.99,470.31,466.6,469.96,19908.0
2022-03-01 15:10:00,470.25,470.25,468.39,468.39,54034.0,470.25,470.25,468.39,468.39,54034.0
2022-03-01 15:20:00,468.63,468.87,466.55,466.55,40040.0,468.63,468.87,466.55,466.55,40040.0
2022-03-01 15:30:00,466.36,467.83,465.64,467.05,52342.0,466.36,467.83,465.64,467.05,52342.0
2022-03-01 15:40:00,467.05,468.06,463.52,463.52,58047.0,467.05,468.06,463.52,463.52,58047.0
2022-03-01 15:50:00,463.22,467.0,462.92,466.68,238915.0,463.22,467.0,462.92,466.68,238915.0
2022-03-02 09:30:00,472.77,473.97,470.29,470.81,113741.0,472.77,473.97,470.29,470.81,113741.0
2022-03-02 09:40:00,470.77,477.49,470.25,475.98,55576.0,470.77,477.49,470.25,475.98,55576.0
2022-03-02 09:50:00,476.22,476.38,470.9,470.9,63371.0,476.22,476.38,470.9,470.9,63371.0
2022-03-02 10:00:00,471.2,471.34,467.34,467.46,49176.0,471.2,471.34,467.34,467.46,49176.0
2022-03-02 10:10:00,467.78,469.12,466.04,468.25,58020.0,467.78,469.12,466.04,468.25,58020.0
2022-03-02 10:20:00,468.3,472.3,466.82,471.56,70415.0,468.3,472.3,466.82,471.56,70415.0
2022-03-02 10:30:00,471.74,473.44,469.26,472.19,62741.0,471.74,473.44,469.26,472.19,62741.0
2022-03-02 10:40:00,471.82,471.82,469.08,470.29,28450.0,471.82,471.82,469.08,470.29,28450.0
2022-03-02 10:50:00,470.58,471.31,467.96,468.06,40753.0,470.58,471.31,467.96,468.06,40753.0
2022-03-02 11:00:00,468.16,472.36,466.85,471.64,47930.0,468.16,472.36,466.85,471.64,47930.0
2022-03-02 11:10:00,471.74,473.0,471.59,472.78,25789.0,471.74,473.0,471.59,472.78,25789.0
2022-03-02 11:20:00,472.96,473.3,471.35,472.5,19819.0,472.96,473.3,471.35,472.5,19819.0
2022-03-02 11:30:00,472.7,474.13,472.41,473.62,14307.0,472.7,474.13,472.41,473.62,14307.0
2022-03-02 11:40:00,473.44,473.97,471.32,471.58,23013.0,473.44,473.97,471.32,471.58,23013.0
2022-03-02 11:50:00,471.27,471.75,470.03,470.62,12175.0,471.27,471.75,470.03,470.62,12175.0
2022-03-02 12:00:00,470.51,472.02,470.26,471.89,11282.0,470.51,472.02,470.26,471.89,11282.0
2022-03-02 12:10:00,472.11,473.44,472.11,472.47,26925.0,472.11,473.44,472.11,472.47,26925.0
2022-03-02 12:20:00,472.6,472.85,471.55,471.85,16182.0,472.6,472.85,471.55,471.85,16182.0
2022-03-02 12:30:00,471.71,472.81,471.71,472.81,14250.0,471.71,472.81,471.71,472.81,14250.0
2022-03-02 12:40:00,472.65,473.3,471.95,472.71,15830.0,472.65,473.3,471.95,472.71,15830.0
2022-03-02 12:50:00,471.58,472.89,471.55,472.22,24919.0,471.58,472.89,471.55,472.22,24919.0
2022-03-02 13:00:00,472.33,474.61,472.33,474.14,16258.0,472.33,474.61,472.33,474.14,16258.0
2022-03-02 13:10:00,474.06,475.54,473.99,475.25,36025.0,474.06,475.54,473.99,475.25,36025.0
2022-03-02 13:20:00,475.4,475.4,473.85,473.85,15278.0,475.4,475.4,473.85,473.85,15278.0
2022-03-02 13:30:00,474.03,474.51,473.49,474.01,16041.0,474.03,474.51,473.49,474.01,16041.0
2022-03-02 13:40:00,474.05,474.05,471.13,471.15,26466.0,474.05,474.05,471.13,471.15,26466.0
2022-03-02 13:50:00,471.19,472.79,471.1,471.85,19181.0,471.19,472.79,471.1,471.85,19181.0
2022-03-02 14:00:00,472.15,474.0,472.15,473.12,14579.0,472.15,474.0,472.15,473.12,14579.0
2022-03-02 14:10:00,473.22,474.78,473.11,474.55,18464.0,473.22,474.78,473.11,474.55,18464.0
2022-03-02 14:20:00,474.74,475.42,473.31,473.89,25315.0,474.74,475.42,473.31,473.89,25315.0
2022-03-02 14:30:00,474.37,474.37,473.03,473.22,33409.0,474.37,474.37,473.03,473.22,33409.0
2022-03-02 14:40:00,473.35,474.52,473.35,474.52,29470.0,473.35,474.52,473.35,474.52,29470.0
2022-03-02 14:50:00,474.45,475.21,473.0,473.25,45625.0,474.45,475.21,473.0,473.25,45625.0
2022-03-02 15:00:00,473.17,474.9,473.17,473.9,23269.0,473.17,474.9,473.17,473.9,23269.0
2022-03-02 15:10:00,473.99,474.16,472.23,472.85,16192.0,473.99,474.16,472.23,472.85,16192.0
2022-03-02 15:20:00,472.62,473.6,472.43,473.3,24304.0,472.62,473.6,472.43,473.3,24304.0
2022-03-02 15:30:00,473.3,473.79,472.95,472.95,29728.0,473.3,473.79,472.95,472.95,29728.0
2022-03-02 15:40:00,472.95,473.35,472.0,472.31,56344.0,472.95,473.35,472.0,472.31,56344.0
2022-03-02 15:50:00,472.44,473.01,470.97,471.02,170918.0,472.44,473.01,470.97,471.02,170918.0
2022-03-03 09:30:00,476.2,476.2,470.03,472.38,67365.0,476.2,476.2,470.03,472.38,67365.0
2022-03-03 09:40:00,472.12,472.47,468.5,469.66,46917.0,472.12,472.47,468.5,469.66,46917.0
2022-03-03 09:50:00,469.75,471.13,468.62,470.99,20085.0,469.75,471.13,468.62,470.99,20085.0
2022-03-03 10:00:00,470.96,471.54,468.0,468.35,18494.0,470.96,471.54,468.0,468.35,18494.0
2022-03-03 10:10:00,468.06,468.37,464.51,464.78,36857.0,468.06,468.37,464.51,464.78,36857.0
2022-03-03 10:20:00,464.59,464.61,461.49,463.81,33736.0,464.59,464.61,461.49,463.81,33736.0
2022-03-03 10:30:00,463.74,464.72,461.36,461.37,35900.0,463.74,464.72,461.36,461.37,35900.0
2022-03-03 10:40:00,461.36,462.91,461.06,461.69,40824.0,461.36,462.91,461.06,461.69,40824.0
2022-03-03 10:50:00,461.49,462.61,461.19,461.56,26200.0,461.49,462.61,461.19,461.56,26200.0
2022-03-03 11:00:00,461.37,462.51,461.0,462.51,24606.0,461.37,462.51,461.0,462.51,24606.0
2022-03-03 11:10:00,462.39,463.17,461.65,462.59,24073.0,462.39,463.17,461.65,462.59,24073.0
2022-03-03 11:20:00,462.7,463.33,461.94,462.35,52759.0,462.7,463.33,461.94,462.35,52759.0
2022-03-03 11:30:00,462.22,462.48,460.6,461.2,25515.0,462.22,462.48,460.6,461.2,25515.0
2022-03-03 11:40:00,461.21,462.54,460.69,461.56,51927.0,461.21,462.54,460.69,461.56,51927.0
2022-03-03 11:50:00,461.72,463.82,461.18,463.41,18036.0,461.72,463.82,461.18,463.41,18036.0
2022-03-03 12:00:00,463.54,464.23,462.92,463.71,34657.0,463.54,464.23,462.92,463.71,34657.0
2022-03-03 12:10:00,463.8,465.02,463.66,463.78,51574.0,463.8,465.02,463.66,463.78,51574.0
2022-03-03 12:20:00,463.83,464.11,460.4,460.7,31044.0,463.83,464.11,460.4,460.7,31044.0
2022-03-03 12:30:00,460.62,466.09,460.29,463.34,28822.0,460.62,466.09,460.29,463.34,28822.0
2022-03-03 12:40:00,463.65,463.74,461.58,462.93,18779.0,463.65,463.74,461.58,462.93,18779.0
2022-03-03 12:50:00,462.46,463.83,462.34,463.2,4817.0,462.46,463.83,462.34,463.2,4817.0
2022-03-03 13:00:00,463.13,463.95,461.77,462.78,34957.0,463.13,463.95,461.77,462.78,34957.0
2022-03-03 13:10:00,462.52,465.04,462.41,464.92,16961.0,462.52,465.04,462.41,464.92,16961.0
2022-03-03 13:20:00,465.0,465.22,464.01,464.48,15241.0,465.0,465.22,464.01,464.48,15241.0
2022-03-03 13:30:00,464.31,464.31,462.52,462.52,35853.0,464.31,464.31,462.52,462.52,35853.0
2022-03-03 13:40:00,462.53,463.08,461.14,462.5,19228.0,462.53,463.08,461.14,462.5,19228.0
2022-03-03 13:50:00,462.56,463.14,461.27,461.81,9474.0,462.56,463.14,461.27,461.81,9474.0
2022-03-03 14:00:00,461.52,462.83,461.52,461.86,10855.0,461.52,462.83,461.52,461.86,10855.0
2022-03-03 14:10:00,462.1,464.24,461.4,463.77,14988.0,462.1,464.24,461.4,463.77,14988.0
2022-03-03 14:20:00,463.89,463.89,462.14,462.51,24070.0,463.89,463.89,462.14,462.51,24070.0
2022-03-03 14:30:00,462.56,462.69,461.13,461.24,22358.0,462.56,462.69,461.13,461.24,22358.0
2022-03-03 14:40:00,461.33,461.48,458.27,458.33,58464.0,461.33,461.48,458.27,458.33,58464.0
2022-03-03 14:50:00,458.5,459.02,457.63,459.02,30399.0,458.5,459.02,457.63,459.02,30399.0
2022-03-03 15:00:00,459.08,459.09,457.12,457.51,19673.0,459.08,459.09,457.12,457.51,19673.0
2022-03-03 15:10:00,457.59,458.44,457.22,458.11,26547.0,457.59,458.44,457.22,458.11,26547.0
2022-03-03 15:20:00,457.89,458.55,457.03,458.26,22968.0,457.89,458.55,457.03,458.26,22968.0
2022-03-03 15:30:00,458.23,458.32,456.03,457.19,39403.0,458.23,458.32,456.03,457.19,39403.0
2022-03-03 15:40:00,457.1,457.5,455.44,456.01,71303.0,457.1,457.5,455.44,456.01,71303.0
2022-03-03 15:50:00,455.89,459.13,455.6,459.12,147772.0,455.89,459.13,455.6,459.12,147772.0
2022-03-04 09:30:00,455.49,463.52,455.21,461.28,93841.0,455.49,463.52,455.21,461.28,93841.0
2022-03-04 09:40:00,460.88,461.17,456.58,457.0,26614.0,460.88,461.17,456.58,457.0,26614.0
2022-03-04 09:50:00,456.62,459.23,456.24,459.16,22627.0,456.62,459.23,456.24,459.16,22627.0
2022-03-04 10:00:00,459.46,460.53,457.02,457.68,26693.0,459.46,460.53,457.02,457.68,26693.0
2022-03-04 10:10:00,457.55,457.76,454.01,455.45,40926.0,457.55,457.76,454.01,455.45,40926.0
2022-03-04 10:20:00,455.0,457.1,454.65,455.66,16915.0,455.0,457.1,454.65,455.66,16915.0
2022-03-04 10:30:00,455.33,457.35,453.81,456.27,18093.0,455.33,457.35,453.81,456.27,18093.0
2022-03-04 10:40:00,456.39,456.74,453.25,453.7,28406.0,456.39,456.74,453.25,453.7,28406.0
2022-03-04 10:50:00,453.52,454.05,452.45,452.57,16090.0,453.52,454.05,452.45,452.57,16090.0
2022-03-04 11:00:00,452.49,453.32,451.76,452.2,15966.0,452.49,453.32,451.76,452.2,15966.0
2022-03-04 11:10:00,452.2,453.25,450.9,452.98,24592.0,452.2,453.25,450.9,452.98,24592.0
2022-03-04 11:20:00,452.55,453.73,451.71,453.2,24261.0,452.55,453.73,451.71,453.2,24261.0
2022-03-04 11:30:00,452.91,454.08,452.16,453.86,21715.0,452.91,454.08,452.16,453.86,21715.0
2022-03-04 11:40:00,453.95,454.06,452.53,453.46,17708.0,453.95,454.06,452.53,453.46,17708.0
2022-03-04 11:50:00,453.54,453.72,452.75,453.47,16063.0,453.54,453.72,452.75,453.47,16063.0
2022-03-04 12:00:00,453.74,454.25,452.8,454.11,17354.0,453.74,454.25,452.8,454.11,17354.0
2022-03-04 12:10:00,453.87,457.64,453.87,456.51,21818.0,453.87,457.64,453.87,456.51,21818.0
2022-03-04 12:20:00,456.34,457.56,455.56,456.61,22198.0,456.34,457.56,455.56,456.61,22198.0
2022-03-04 12:30:00,456.46,456.84,453.82,454.1,18898.0,456.46,456.84,453.82,454.1,18898.0
2022-03-04 12:40:00,454.47,454.52,452.69,454.06,13315.0,454.47,454.52,452.69,454.06,13315.0
2022-03-04 12:50:00,454.05,455.63,453.61,454.48,31894.0,454.05,455.63,453.61,454.48,31894.0
2022-03-04 13:00:00,454.58,456.27,454.42,455.86,12649.0,454.58,456.27,454.42,455.86,12649.0
2022-03-04 13:10:00,455.71,455.84,452.79,453.21,14922.0,455.71,455.84,452.79,453.21,14922.0
2022-03-04 13:20:00,453.43,453.59,452.25,452.43,14599.0,453.43,453.59,452.25,452.43,14599.0
2022-03-04 13:30:00,452.53,453.73,452.21,453.73,13858.0,452.53,453.73,452.21,453.73,13858.0
2022-03-04 13:40:00,453.5,453.5,450.37,450.75,18850.0,453.5,453.5,450.37,450.75,18850.0
2022-03-04 13:50:00,450.92,451.36,449.51,449.51,19305.0,450.92,451.36,449.51,449.51,19305.0
2022-03-04 14:00:00,449.69,450.24,448.4,449.29,23677.0,449.69,450.24,448.4,449.29,23677.0
2022-03-04 14:10:00,449.0,449.0,447.72,448.31,21330.0,449.0,449.0,447.72,448.31,21330.0
2022-03-04 14:20:00,448.42,450.13,448.32,448.7,21485.0,448.42,450.13,448.32,448.7,21485.0
2022-03-04 14:30:00,448.66,449.88,448.18,449.79,31987.0,448.66,449.88,448.18,449.79,31987.0
2022-03-04 14:40:00,449.66,449.72,448.41,448.47,26983.0,449.66,449.72,448.41,448.47,26983.0
2022-03-04 14:50:00,448.47,449.38,447.0,447.15,24087.0,448.47,449.38,447.0,447.15,24087.0
2022-03-04 15:00:00,447.15,449.5,447.15,448.83,13732.0,447.15,449.5,447.15,448.83,13732.0
2022-03-04 15:10:00,449.0,449.9,448.58,449.3,32400.0,449.0,449.9,448.58,449.3,32400.0
2022-03-04 15:20:00,449.17,450.93,448.62,449.63,40302.0,449.17,450.93,448.62,449.63,40302.0
2022-03-04 15:30:00,449.55,449.87,448.3,448.78,21344.0,449.55,449.87,448.3,448.78,21344.0
2022-03-04 15:40:00,448.89,450.84,448.65,448.87,39628.0,448.89,450.84,448.65,448.87,39628.0
2022-03-04 15:50:00,449.22,452.96,449.12,451.9,105662.0,449.22,452.96,449.12,451.9,105662.0
2022-03-07 09:30:00,455.32,457.68,453.12,455.87,118318.0,455.32,457.68,453.12,455.87,118318.0
2022-03-07 09:40:00,455.49,455.51,450.34,452.7,95148.0,455.49,455.51,450.34,452.7,95148.0
2022-03-07 09:50:00,453.2,454.12,447.05,447.26,58463.0,453.2,454.12,447.05,447.26,58463.0
2022-03-07 10:00:00,447.4,447.53,445.34,445.5,46796.0,447.4,447.53,445.34,445.5,46796.0
2022-03-07 10:10:00,445.39,445.91,441.24,441.42,41928.0,445.39,445.91,441.24,441.42,41928.0
2022-03-07 10:20:00,441.57,442.41,440.31,441.31,54170.0,441.57,442.41,440.31,441.31,54170.0
2022-03-07 10:30:00,440.7,443.81,440.7,443.13,29437.0,440.7,443.81,440.7,443.13,29437.0
2022-03-07 10:40:00,443.19,443.53,440.41,441.95,27126.0,443.19,443.53,440.41,441.95,27126.0
2022-03-07 10:50:00,441.57,443.5,441.37,443.21,24715.0,441.57,443.5,441.37,443.21,24715.0
2022-03-07 11:00:00,443.0,445.34,442.23,444.81,30767.0,443.0,445.34,442.23,444.81,30767.0
2022-03-07 11:10:00,444.65,446.18,444.18,445.81,28837.0,444.65,446.18,444.18,445.81,28837.0
2022-03-07 11:20:00,446.07,446.53,444.62,446.4,26420.0,446.07,446.53,444.62,446.4,26420.0
2022-03-07 11:30:00,446.25,447.91,445.31,446.79,26805.0,446.25,447.91,445.31,446.79,26805.0
2022-03-07 11:40:00,446.8,452.36,446.25,451.43,46555.0,446.8,452.36,446.25,451.43,46555.0
2022-03-07 11:50:00,451.54,453.31,449.41,449.86,28364.0,451.54,453.31,449.41,449.86,28364.0
2022-03-07 12:00:00,449.86,450.28,448.4,450.19,24442.0,449.86,450.28,448.4,450.19,24442.0
2022-03-07 12:10:00,450.2,451.92,449.85,450.18,24623.0,450.2,451.92,449.85,450.18,24623.0
2022-03-07 12:20:00,451.08,451.08,450.01,450.88,19621.0,451.08,451.08,450.01,450.88,19621.0
2022-03-07 12:30:00,450.59,450.67,449.3,449.6,27301.0,450.59,450.67,449.3,449.6,27301.0
2022-03-07 12:40:00,449.68,450.72,449.38,450.3,39547.0,449.68,450.72,449.38,450.3,39547.0
2022-03-07 12:50:00,450.16,451.61,447.98,448.38,48646.0,450.16,451.61,447.98,448.38,48646.0
2022-03-07 13:00:00,448.08,449.05,447.32,447.45,19491.0,448.08,449.05,447.32,447.45,19491.0
2022-03-07 13:10:00,447.3,448.0,446.33,447.04,36378.0,447.3,448.0,446.33,447.04,36378.0
2022-03-07 13:20:00,446.94,447.6,446.18,446.35,20794.0,446.94,447.6,446.18,446.35,20794.0
2022-03-07 13:30:00,446.47,447.26,445.54,446.74,21702.0,446.47,447.26,445.54,446.74,21702.0
2022-03-07 13:40:00,446.63,451.0,446.45,449.44,48868.0,446.63,451.0,446.45,449.44,48868.0
2022-03-07 13:50:00,449.62,450.31,446.13,446.28,28330.0,449.62,450.31,446.13,446.28,28330.0
2022-03-07 14:00:00,446.41,447.4,445.85,446.7,21567.0,446.41,447.4,445.85,446.7,21567.0
2022-03-07 14:10:00,446.69,449.47,446.69,449.05,28290.0,446.69,449.47,446.69,449.05,28290.0
2022-03-07 14:20:00,448.96,448.96,447.71,448.31,18343.0,448.96,448.96,447.71,448.31,18343.0
2022-03-07 14:30:00,447.87,448.23,445.59,446.27,29995.0,447.87,448.23,445.59,446.27,29995.0
2022-03-07 14:40:00,446.19,446.27,444.27,444.52,39789.0,446.19,446.27,444.27,444.52,39789.0
2022-03-07 14:50:00,444.7,444.91,443.93,444.06,25094.0,444.7,444.91,443.93,444.06,25094.0
2022-03-07 15:00:00,444.3,444.59,442.29,442.91,38148.0,444.3,444.59,442.29,442.91,38148.0
2022-03-07 15:10:00,443.0,443.73,441.38,442.25,41754.0,443.0,443.73,441.38,442.25,41754.0
2022-03-07 15:20:00,442.39,443.97,442.02,443.65,59596.0,442.39,443.97,442.02,443.65,59596.0
2022-03-07 15:30:00,443.47,443.54,441.59,441.66,40337.0,443.47,443.54,441.59,441.66,40337.0
2022-03-07 15:40:00,441.54,442.62,440.2,440.2,70244.0,441.54,442.62,440.2,440.2,70244.0
2022-03-07 15:50:00,440.1,441.04,437.18,437.87,220079.0,440.1,441.04,437.18,437.87,220079.0
2022-03-08 09:30:00,433.29,438.29,432.29,435.26,125746.0,433.29,438.29,432.29,435.26,125746.0
2022-03-08 09:40:00,436.03,441.57,435.0,437.91,52815.0,436.03,441.57,435.0,437.91,52815.0
2022-03-08 09:50:00,437.7,437.73,432.0,432.68,67154.0,437.7,437.73,432.0,432.68,67154.0
2022-03-08 10:00:00,433.28,433.28,428.19,428.7,55579.0,433.28,433.28,428.19,428.7,55579.0
2022-03-08 10:10:00,428.7,430.34,426.39,429.45,84663.0,428.7,430.34,426.39,429.45,84663.0
2022-03-08 10:20:00,429.56,430.06,424.56,424.56,90244.0,429.56,430.06,424.56,424.56,90244.0
2022-03-08 10:30:00,424.64,425.47,421.36,423.8,133575.0,424.64,425.47,421.36,423.8,133575.0
2022-03-08 10:40:00,424.16,426.21,423.63,426.21,30963.0,424.16,426.21,423.63,426.21,30963.0
2022-03-08 10:50:00,425.95,432.53,424.86,431.64,94311.0,425.95,432.53,424.86,431.64,94311.0
2022-03-08 11:00:00,431.64,433.76,429.89,430.48,63550.0,431.64,433.76,429.89,430.48,63550.0
2022-03-08 11:10:00,430.58,430.64,427.15,429.17,66263.0,430.58,430.64,427.15,429.17,66263.0
2022-03-08 11:20:00,429.56,429.66,426.55,427.4,34980.0,429.56,429.66,426.55,427.4,34980.0
2022-03-08 11:30:00,427.02,427.68,424.23,424.85,42779.0,427.02,427.68,424.23,424.85,42779.0
2022-03-08 11:40:00,424.9,427.97,423.53,427.61,53431.0,424.9,427.97,423.53,427.61,53431.0
2022-03-08 11:50:00,427.37,428.87,427.02,427.09,32652.0,427.37,428.87,427.02,427.09,32652.0
2022-03-08 12:00:00,427.54,434.46,427.17,433.47,26510.0,427.54,434.46,427.17,433.47,26510.0
2022-03-08 12:10:00,433.56,441.21,433.49,440.68,48155.0,433.56,441.21,433.49,440.68,48155.0
2022-03-08 12:20:00,440.78,441.72,436.79,439.34,34841.0,440.78,441.72,436.79,439.34,34841.0
2022-03-08 12:30:00,439.41,442.96,437.29,442.7,40332.0,439.41,442.96,437.29,442.7,40332.0
2022-03-08 12:40:00,443.03,443.26,440.91,442.37,37208.0,443.03,443.26,440.91,442.37,37208.0
2022-03-08 12:50:00,441.95,442.29,439.74,442.04,34183.0,441.95,442.29,439.74,442.04,34183.0
2022-03-08 13:00:00,442.18,443.8,442.13,442.19,31401.0,442.18,443.8,442.13,442.19,31401.0
2022-03-08 13:10:00,442.28,443.24,441.11,442.11,31596.0,442.28,443.24,441.11,442.11,31596.0
2022-03-08 13:20:00,442.23,442.23,438.52,439.39,34350.0,442.23,442.23,438.52,439.39,34350.0
2022-03-08 13:30:00,439.16,439.24,437.01,437.62,49571.0,439.16,439.24,437.01,437.62,49571.0
2022-03-08 13:40:00,437.67,437.67,434.34,434.88,51105.0,437.67,437.67,434.34,434.88,51105.0
2022-03-08 13:50:00,434.87,435.14,432.08,432.37,30361.0,434.87,435.14,432.08,432.37,30361.0
2022-03-08 14:00:00,431.91,432.39,429.62,432.12,45692.0,431.91,432.39,429.62,432.12,45692.0
2022-03-08 14:10:00,431.79,433.57,430.24,433.33,41098.0,431.79,433.57,430.24,433.33,41098.0
2022-03-08 14:20:00,433.28,435.56,430.59,434.89,19809.0,433.28,435.56,430.59,434.89,19809.0
2022-03-08 14:30:00,435.16,435.84,433.09,434.79,25237.0,435.16,435.84,433.09,434.79,25237.0
2022-03-08 14:40:00,435.17,436.75,433.79,436.15,23111.0,435.17,436.75,433.79,436.15,23111.0
2022-03-08 14:50:00,436.28,436.86,434.21,434.84,27000.0,436.28,436.86,434.21,434.84,27000.0
2022-03-08 15:00:00,434.88,438.17,434.77,437.99,21064.0,434.88,438.17,434.77,437.99,21064.0
2022-03-08 15:10:00,437.98,437.99,435.67,436.69,32066.0,437.98,437.99,435.67,436.69,32066.0
2022-03-08 15:20:00,436.87,437.02,433.46,433.47,27308.0,436.87,437.02,433.46,433.47,27308.0
2022-03-08 15:30:00,433.61,433.71,431.56,433.2,33854.0,433.61,433.71,431.56,433.2,33854.0
2022-03-08 15:40:00,433.54,434.11,431.99,432.69,60728.0,433.54,434.11,431.99,432.69,60728.0
2022-03-08 15:50:00,432.73,434.93,431.05,431.52,106211.0,432.73,434.93,431.05,431.52,106211.0
2022-03-09 09:30:00,443.8,444.5,439.9,441.49,111654.0,443.8,444.5,439.9,441.49,111654.0
2022-03-09 09:40:00,441.49,444.53,438.93,440.19,56242.0,441.49,444.53,438.93,440.19,56242.0
2022-03-09 09:50:00,440.1,442.49,439.08,441.88,32839.0,440.1,442.49,439.08,441.88,32839.0
2022-03-09 10:00:00,441.91,445.24,441.48,443.56,37410.0,441.91,445.24,441.48,443.56,37410.0
2022-03-09 10:10:00,444.04,444.4,441.25,443.35,19820.0,444.04,444.4,441.25,443.35,19820.0
2022-03-09 10:20:00,443.4,445.28,443.11,444.33,22793.0,443.4,445.28,443.11,444.33,22793.0
2022-03-09 10:30:00,444.15,445.71,443.15,445.13,32598.0,444.15,445.71,443.15,445.13,32598.0
2022-03-09 10:40:00,445.5,446.58,444.62,446.11,29802.0,445.5,446.58,444.62,446.11,29802.0
2022-03-09 10:50:00,446.28,447.0,445.07,445.8,16932.0,446.28,447.0,445.07,445.8,16932.0
2022-03-09 11:00:00,445.88,446.04,443.23,444.15,18496.0,445.88,446.04,443.23,444.15,18496.0
2022-03-09 11:10:00,443.88,443.97,441.11,441.91,55386.0,443.88,443.97,441.11,441.91,55386.0
2022-03-09 11:20:00,441.97,442.59,440.56,440.91,52683.0,441.97,442.59,440.56,440.91,52683.0
2022-03-09 11:30:00,441.16,445.29,441.07,445.18,31021.0,441.16,445.29,441.07,445.18,31021.0
2022-03-09 11:40:00,445.4,447.25,445.09,446.3,36271.0,445.4,447.25,445.09,446.3,36271.0
2022-03-09 11:50:00,446.13,447.4,445.66,447.37,20932.0,446.13,447.4,445.66,447.37,20932.0
2022-03-09 12:00:00,447.19,448.71,447.14,447.86,19458.0,447.19,448.71,447.14,447.86,19458.0
2022-03-09 12:10:00,447.64,448.64,447.3,447.63,20503.0,447.64,448.64,447.3,447.63,20503.0
2022-03-09 12:20:00,447.77,449.05,447.23,448.38,26017.0,447.77,449.05,447.23,448.38,26017.0
2022-03-09 12:30:00,448.71,451.81,448.59,451.81,21486.0,448.71,451.81,448.59,451.81,21486.0
2022-03-09 12:40:00,451.51,452.96,450.83,452.71,32375.0,451.51,452.96,450.83,452.71,32375.0
2022-03-09 12:50:00,452.57,452.61,450.6,450.6,13936.0,452.57,452.61,450.6,450.6,13936.0
2022-03-09 13:00:00,450.63,451.45,449.22,450.91,18409.0,450.63,451.45,449.22,450.91,18409.0
2022-03-09 13:10:00,451.17,451.97,450.89,451.19,10650.0,451.17,451.97,450.89,451.19,10650.0
2022-03-09 13:20:00,451.29,453.1,451.25,452.67,13947.0,451.29,453.1,451.25,452.67,13947.0
2022-03-09 13:30:00,452.74,453.11,450.82,450.91,20489.0,452.74,453.11,450.82,450.91,20489.0
2022-03-09 13:40:00,451.09,451.5,449.3,449.87,14357.0,451.09,451.5,449.3,449.87,14357.0
2022-03-09 13:50:00,449.65,451.48,449.03,450.38,13211.0,449.65,451.48,449.03,450.38,13211.0
2022-03-09 14:00:00,450.17,451.99,449.94,451.62,26428.0,450.17,451.99,449.94,451.62,26428.0
2022-03-09 14:10:00,451.35,451.65,449.45,449.63,13757.0,451.35,451.65,449.45,449.63,13757.0
2022-03-09 14:20:00,449.7,450.35,449.4,450.01,15718.0,449.7,450.35,449.4,450.01,15718.0
2022-03-09 14:30:00,450.07,450.6,449.66,450.13,10567.0,450.07,450.6,449.66,450.13,10567.0
2022-03-09 14:40:00,450.05,450.37,449.08,449.58,23025.0,450.05,450.37,449.08,449.58,23025.0
2022-03-09 14:50:00,449.7,450.57,449.41,449.42,21205.0,449.7,450.57,449.41,449.42,21205.0
2022-03-09 15:00:00,449.4,451.48,449.11,451.48,22767.0,449.4,451.48,449.11,451.48,22767.0
2022-03-09 15:10:00,451.77,451.87,450.73,451.37,16238.0,451.77,451.87,450.73,451.37,16238.0
2022-03-09 15:20:00,451.33,452.26,451.11,452.09,19385.0,451.33,452.26,451.11,452.09,19385.0
2022-03-09 15:30:00,452.23,453.0,451.3,451.31,36709.0,452.23,453.0,451.3,451.31,36709.0
2022-03-09 15:40:00,451.14,452.34,450.6,450.82,48693.0,451.14,452.34,450.6,450.82,48693.0
2022-03-09 15:50:00,451.02,451.8,449.39,450.89,162397.0,451.02,451.8,449.39,450.89,162397.0
2022-03-10 09:30:00,444.68,447.65,437.5,438.23,89490.0,444.68,447.65,437.5,438.23,89490.0
2022-03-10 09:40:00,438.27,441.13,437.97,440.12,46216.0,438.27,441.13,437.97,440.12,46216.0
2022-03-10 09:50:00,439.79,440.96,437.51,440.36,29016.0,439.79,440.96,437.51,440.36,29016.0
2022-03-10 10:00:00,440.37,440.37,436.67,438.43,19867.0,440.37,440.37,436.67,438.43,19867.0
2022-03-10 10:10:00,438.61,442.9,438.61,442.57,31702.0,438.61,442.9,438.61,442.57,31702.0
2022-03-10 10:20:00,442.6,442.84,438.19,438.41,17604.0,442.6,442.84,438.19,438.41,17604.0
2022-03-10 10:30:00,438.47,438.78,436.74,438.27,24403.0,438.47,438.78,436.74,438.27,24403.0
2022-03-10 10:40:00,438.06,439.53,437.67,438.44,16325.0,438.06,439.53,437.67,438.44,16325.0
2022-03-10 10:50:00,438.4,438.77,433.88,434.79,64723.0,438.4,438.77,433.88,434.79,64723.0
2022-03-10 11:00:00,434.48,434.99,433.51,434.58,39568.0,434.48,434.99,433.51,434.58,39568.0
2022-03-10 11:10:00,434.46,436.08,434.46,435.26,17923.0,434.46,436.08,434.46,435.26,17923.0
2022-03-10 11:20:00,435.25,435.7,433.01,434.48,35350.0,435.25,435.7,433.01,434.48,35350.0
2022-03-10 11:30:00,434.59,435.2,433.8,434.88,28609.0,434.59,435.2,433.8,434.88,28609.0
2022-03-10 11:40:00,435.01,435.52,434.02,434.9,13260.0,435.01,435.52,434.02,434.9,13260.0
2022-03-10 11:50:00,435.08,435.74,434.31,435.34,15259.0,435.08,435.74,434.31,435.34,15259.0
2022-03-10 12:00:00,435.36,435.7,433.71,434.2,23176.0,435.36,435.7,433.71,434.2,23176.0
2022-03-10 12:10:00,434.3,435.96,433.61,435.96,17706.0,434.3,435.96,433.61,435.96,17706.0
2022-03-10 12:20:00,436.21,438.1,435.95,436.64,31129.0,436.21,438.1,435.95,436.64,31129.0
2022-03-10 12:30:00,436.58,436.58,434.37,434.64,14352.0,436.58,436.58,434.37,434.64,14352.0
2022-03-10 12:40:00,434.49,436.0,433.84,435.07,92251.0,434.49,436.0,433.84,435.07,92251.0
2022-03-10 12:50:00,435.09,435.15,434.23,434.51,10209.0,435.09,435.15,434.23,434.51,10209.0
2022-03-10 13:00:00,434.98,436.29,434.39,435.81,19551.0,434.98,436.29,434.39,435.81,19551.0
2022-03-10 13:10:00,435.89,436.93,435.23,436.46,14635.0,435.89,436.93,435.23,436.46,14635.0
2022-03-10 13:20:00,436.58,436.96,435.43,436.95,72208.0,436.58,436.96,435.43,436.95,72208.0
2022-03-10 13:30:00,436.98,438.44,436.52,437.2,28459.0,436.98,438.44,436.52,437.2,28459.0
2022-03-10 13:40:00,437.25,438.18,435.8,438.06,22552.0,437.25,438.18,435.8,438.06,22552.0
2022-03-10 13:50:00,437.95,438.21,436.4,437.06,22828.0,437.95,438.21,436.4,437.06,22828.0
2022-03-10 14:00:00,437.06,439.56,436.4,438.42,38715.0,437.06,439.56,436.4,438.42,38715.0
2022-03-10 14:10:00,438.7,438.71,437.38,437.52,20326.0,438.7,438.71,437.38,437.52,20326.0
2022-03-10 14:20:00,437.72,438.52,436.87,438.0,15067.0,437.72,438.52,436.87,438.0,15067.0
2022-03-10 14:30:00,438.12,438.82,437.29,438.0,15135.0,438.12,438.82,437.29,438.0,15135.0
2022-03-10 14:40:00,438.03,438.57,436.25,438.57,17265.0,438.03,438.57,436.25,438.57,17265.0
2022-03-10 14:50:00,438.61,439.8,437.9,438.69,23879.0,438.61,439.8,437.9,438.69,23879.0
2022-03-10 15:00:00,438.62,439.03,436.59,437.19,34692.0,438.62,439.03,436.59,437.19,34692.0
2022-03-10 15:10:00,437.22,438.02,436.84,437.33,24188.0,437.22,438.02,436.84,437.33,24188.0
2022-03-10 15:20:00,437.34,438.0,436.13,437.75,22853.0,437.34,438.0,436.13,437.75,22853.0
2022-03-10 15:30:00,437.77,437.96,436.49,436.99,18734.0,437.77,437.96,436.49,436.99,18734.0
2022-03-10 15:40:00,437.11,438.65,436.64,437.09,36022.0,437.11,438.65,436.64,437.09,36022.0
2022-03-10 15:50:00,436.98,439.73,436.93,438.95,144990.0,436.98,439.73,436.93,438.95,144990.0
2022-03-11 09:30:00,440.22,440.61,432.05,432.45,130549.0,440.22,440.61,432.05,432.45,130549.0
2022-03-11 09:40:00,432.24,434.63,431.17,433.72,47037.0,432.24,434.63,431.17,433.72,47037.0
2022-03-11 09:50:00,433.65,435.27,431.29,431.51,38749.0,433.65,435.27,431.29,431.51,38749.0
2022-03-11 10:00:00,431.41,431.75,427.12,427.44,51133.0,431.41,431.75,427.12,427.44,51133.0
2022-03-11 10:10:00,427.42,428.15,425.74,426.0,71474.0,427.42,428.15,425.74,426.0,71474.0
2022-03-11 10:20:00,426.2,428.17,425.45,427.12,33237.0,426.2,428.17,425.45,427.12,33237.0
2022-03-11 10:30:00,427.04,428.5,426.63,427.8,21457.0,427.04,428.5,426.63,427.8,21457.0
2022-03-11 10:40:00,428.01,429.38,427.85,428.89,33278.0,428.01,429.38,427.85,428.89,33278.0
2022-03-11 10:50:00,428.7,429.47,427.89,428.17,36137.0,428.7,429.47,427.89,428.17,36137.0
2022-03-11 11:00:00,428.12,428.12,425.12,425.25,58931.0,428.12,428.12,425.12,425.25,58931.0
2022-03-11 11:10:00,425.33,425.78,423.91,425.57,49610.0,425.33,425.78,423.91,425.57,49610.0
2022-03-11 11:20:00,425.65,427.2,424.96,425.11,31779.0,425.65,427.2,424.96,425.11,31779.0
2022-03-11 11:30:00,425.17,425.31,423.48,424.43,99056.0,425.17,425.31,423.48,424.43,99056.0
2022-03-11 11:40:00,424.62,425.5,423.07,425.44,100380.0,424.62,425.5,423.07,425.44,100380.0
2022-03-11 11:50:00,425.23,425.25,423.1,423.86,29280.0,425.23,425.25,423.1,423.86,29280.0
2022-03-11 12:00:00,423.86,423.97,422.45,422.71,29569.0,423.86,423.97,422.45,422.71,29569.0
2022-03-11 12:10:00,422.8,424.17,422.79,423.96,54301.0,422.8,424.17,422.79,423.96,54301.0
2022-03-11 12:20:00,423.9,424.2,421.64,422.08,25404.0,423.9,424.2,421.64,422.08,25404.0
2022-03-11 12:30:00,421.93,422.08,420.78,420.96,25606.0,421.93,422.08,420.78,420.96,25606.0
2022-03-11 12:40:00,421.06,422.11,420.91,421.76,19356.0,421.06,422.11,420.91,421.76,19356.0
2022-03-11 12:50:00,421.85,422.2,421.65,422.02,25985.0,421.85,422.2,421.65,422.02,25985.0
2022-03-11 13:00:00,422.1,423.4,421.7,422.56,48533.0,422.1,423.4,421.7,422.56,48533.0
2022-03-11 13:10:00,422.56,423.34,422.26,422.9,34365.0,422.56,423.34,422.26,422.9,34365.0
2022-03-11 13:20:00,423.3,424.64,422.81,424.56,34781.0,423.3,424.64,422.81,424.56,34781.0
2022-03-11 13:30:00,424.86,425.01,423.85,423.85,25826.0,424.86,425.01,423.85,423.85,25826.0
2022-03-11 13:40:00,423.95,425.0,423.89,425.0,24385.0,423.95,425.0,423.89,425.0,24385.0
2022-03-11 13:50:00,425.14,425.5,422.48,422.68,19730.0,425.14,425.5,422.48,422.68,19730.0
2022-03-11 14:00:00,422.51,422.96,421.64,421.79,25111.0,422.51,422.96,421.64,421.79,25111.0
2022-03-11 14:10:00,421.95,422.61,421.38,422.34,21841.0,421.95,422.61,421.38,422.34,21841.0
2022-03-11 14:20:00,422.39,423.9,422.28,423.88,20864.0,422.39,423.9,422.28,423.88,20864.0
2022-03-11 14:30:00,423.74,424.01,422.81,423.22,23151.0,423.74,424.01,422.81,423.22,23151.0
2022-03-11 14:40:00,423.03,423.06,421.58,421.86,34320.0,423.03,423.06,421.58,421.86,34320.0
2022-03-11 14:50:00,421.84,421.84,420.59,421.29,36391.0,421.84,421.84,420.59,421.29,36391.0
2022-03-11 15:00:00,421.39,421.76,420.83,421.1,22005.0,421.39,421.76,420.83,421.1,22005.0
2022-03-11 15:10:00,421.27,421.7,420.14,420.14,40604.0,421.27,421.7,420.14,420.14,40604.0
2022-03-11 15:20:00,420.11,421.06,420.1,420.21,36664.0,420.11,421.06,420.1,420.21,36664.0
2022-03-11 15:30:00,420.25,420.54,419.15,419.8,58480.0,420.25,420.54,419.15,419.8,58480.0
2022-03-11 15:40:00,419.66,420.37,417.71,417.88,110862.0,419.66,420.37,417.71,417.88,110862.0
2022-03-11 15:50:00,417.82,417.99,415.43,416.34,377661.0,417.82,417.99,415.43,416.34,377661.0
2022-03-14 09:30:00,414.29,418.82,411.18,416.59,147756.0,414.29,418.82,411.18,416.59,147756.0
2022-03-14 09:40:00,416.77,422.38,416.21,420.41,126635.0,416.77,422.38,416.21,420.41,126635.0
2022-03-14 09:50:00,420.35,421.93,417.42,418.98,50807.0,420.35,421.93,417.42,418.98,50807.0
2022-03-14 10:00:00,418.88,420.37,417.0,419.68,76783.0,418.88,420.37,417.0,419.68,76783.0
2022-03-14 10:10:00,419.59,420.55,418.65,418.81,51470.0,419.59,420.55,418.65,418.81,51470.0
2022-03-14 10:20:00,418.7,421.05,418.24,419.19,35555.0,418.7,421.05,418.24,419.19,35555.0
2022-03-14 10:30:00,418.94,420.2,417.83,419.58,40453.0,418.94,420.2,417.83,419.58,40453.0
2022-03-14 10:40:00,419.93,420.43,418.51,418.51,29014.0,419.93,420.43,418.51,418.51,29014.0
2022-03-14 10:50:00,418.33,420.33,417.96,419.38,22599.0,418.33,420.33,417.96,419.38,22599.0
2022-03-14 11:00:00,419.55,419.89,417.74,417.97,23855.0,419.55,419.89,417.74,417.97,23855.0
2022-03-14 11:10:00,418.14,418.14,415.68,416.45,64998.0,418.14,418.14,415.68,416.45,64998.0
2022-03-14 11:20:00,416.53,416.53,413.93,414.4,48899.0,416.53,416.53,413.93,414.4,48899.0
2022-03-14 11:30:00,414.35,416.2,414.33,415.77,60310.0,414.35,416.2,414.33,415.77,60310.0
2022-03-14 11:40:00,415.73,415.8,414.24,414.37,24755.0,415.73,415.8,414.24,414.37,24755.0
2022-03-14 11:50:00,414.37,414.53,413.32,413.9,53811.0,414.37,414.53,413.32,413.9,53811.0
2022-03-14 12:00:00,413.89,414.0,411.52,411.52,37025.0,413.89,414.0,411.52,411.52,37025.0
2022-03-14 12:10:00,411.5,413.2,411.34,413.04,36220.0,411.5,413.2,411.34,413.04,36220.0
2022-03-14 12:20:00,413.13,413.91,412.31,412.79,36432.0,413.13,413.91,412.31,412.79,36432.0
2022-03-14 12:30:00,412.65,414.04,412.54,413.71,34667.0,412.65,414.04,412.54,413.71,34667.0
2022-03-14 12:40:00,413.39,413.98,412.4,413.07,14226.0,413.39,413.98,412.4,413.07,14226.0
2022-03-14 12:50:00,413.18,413.18,410.87,410.97,23191.0,413.18,413.18,410.87,410.97,23191.0
2022-03-14 13:00:00,411.12,412.0,410.83,410.89,19412.0,411.12,412.0,410.83,410.89,19412.0
2022-03-14 13:10:00,410.98,411.91,410.98,411.62,30127.0,410.98,411.91,410.98,411.62,30127.0
2022-03-14 13:20:00,411.39,411.62,410.16,410.21,17443.0,411.39,411.62,410.16,410.21,17443.0
2022-03-14 13:30:00,410.37,410.56,408.08,408.7,56758.0,410.37,410.56,408.08,408.7,56758.0
2022-03-14 13:40:00,408.81,409.39,408.36,409.01,34326.0,408.81,409.39,408.36,409.01,34326.0
2022-03-14 13:50:00,409.11,411.63,409.08,410.43,52168.0,409.11,411.63,409.08,410.43,52168.0
2022-03-14 14:00:00,410.36,410.65,409.28,410.33,30881.0,410.36,410.65,409.28,410.33,30881.0
2022-03-14 14:10:00,410.44,410.92,408.52,408.6,31476.0,410.44,410.92,408.52,408.6,31476.0
2022-03-14 14:20:00,408.72,409.2,407.94,408.4,24028.0,408.72,409.2,407.94,408.4,24028.0
2022-03-14 14:30:00,408.28,410.86,408.26,409.62,25410.0,408.28,410.86,408.26,409.62,25410.0
2022-03-14 14:40:00,409.83,410.47,409.16,410.09,28842.0,409.83,410.47,409.16,410.09,28842.0
2022-03-14 14:50:00,410.22,411.93,409.77,411.48,13606.0,410.22,411.93,409.77,411.48,13606.0
2022-03-14 15:00:00,411.6,412.75,410.35,410.59,26339.0,411.6,412.75,410.35,410.59,26339.0
2022-03-14 15:10:00,410.42,412.64,410.42,411.59,29396.0,410.42,412.64,410.42,411.59,29396.0
2022-03-14 15:20:00,411.14,412.15,411.14,411.42,25141.0,411.14,412.15,411.14,411.42,25141.0
2022-03-14 15:30:00,411.26,411.37,409.7,410.57,43737.0,411.26,411.37,409.7,410.57,43737.0
2022-03-14 15:40:00,410.52,412.87,410.35,411.95,59119.0,410.52,412.87,410.35,411.95,59119.0
2022-03-14 15:50:00,411.68,412.55,410.39,411.7,181921.0,411.68,412.55,410.39,411.7,181921.0
2022-03-15 09:30:00,415.58,420.87,414.88,415.57,157228.0,415.58,420.87,414.88,415.57,157228.0
2022-03-15 09:40:00,415.48,416.5,413.16,415.8,54667.0,415.48,416.5,413.16,415.8,54667.0
2022-03-15 09:50:00,415.88,418.98,415.02,417.99,24451.0,415.88,418.98,415.02,417.99,24451.0
2022-03-15 10:00:00,417.46,419.58,416.81,417.59,36063.0,417.46,419.58,416.81,417.59,36063.0
2022-03-15 10:10:00,417.68,417.89,414.79,415.9,29767.0,417.68,417.89,414.79,415.9,29767.0
2022-03-15 10:20:00,416.15,417.65,416.0,416.72,21319.0,416.15,417.65,416.0,416.72,21319.0
2022-03-15 10:30:00,416.98,418.42,416.72,418.39,18106.0,416.98,418.42,416.72,418.39,18106.0
2022-03-15 10:40:00,418.77,418.79,417.29,418.05,15743.0,418.77,418.79,417.29,418.05,15743.0
2022-03-15 10:50:00,418.03,418.29,416.27,416.33,26781.0,418.03,418.29,416.27,416.33,26781.0
2022-03-15 11:00:00,416.46,418.48,416.46,417.38,55213.0,416.46,418.48,416.46,417.38,55213.0
2022-03-15 11:10:00,417.7,418.2,417.23,417.56,20774.0,417.7,418.2,417.23,417.56,20774.0
2022-03-15 11:20:00,417.43,418.41,416.36,418.15,43131.0,417.43,418.41,416.36,418.15,43131.0
2022-03-15 11:30:00,418.14,421.35,417.95,420.44,63397.0,418.14,421.35,417.95,420.44,63397.0
2022-03-15 11:40:00,420.22,420.22,418.83,420.21,23607.0,420.22,420.22,418.83,420.21,23607.0
2022-03-15 11:50:00,420.18,420.98,417.99,419.31,18677.0,420.18,420.98,417.99,419.31,18677.0
2022-03-15 12:00:00,419.14,421.0,417.81,420.97,18690.0,419.14,421.0,417.81,420.97,18690.0
2022-03-15 12:10:00,420.78,421.0,419.77,420.36,35455.0,420.78,421.0,419.77,420.36,35455.0
2022-03-15 12:20:00,420.28,421.06,419.63,420.39,13980.0,420.28,421.06,419.63,420.39,13980.0
2022-03-15 12:30:00,420.22,421.0,419.43,420.05,11723.0,420.22,421.0,419.43,420.05,11723.0
2022-03-15 12:40:00,420.33,420.33,418.97,418.97,10050.0,420.33,420.33,418.97,418.97,10050.0
2022-03-15 12:50:00,419.22,419.45,418.29,419.41,16561.0,419.22,419.45,418.29,419.41,16561.0
2022-03-15 13:00:00,419.58,420.55,419.42,419.66,12753.0,419.58,420.55,419.42,419.66,12753.0
2022-03-15 13:10:00,419.51,419.51,417.44,417.72,17203.0,419.51,419.51,417.44,417.72,17203.0
2022-03-15 13:20:00,417.48,418.41,417.33,417.46,12691.0,417.48,418.41,417.33,417.46,12691.0
2022-03-15 13:30:00,417.34,418.49,417.11,417.66,41966.0,417.34,418.49,417.11,417.66,41966.0
2022-03-15 13:40:00,417.55,417.93,416.5,417.03,20325.0,417.55,417.93,416.5,417.03,20325.0
2022-03-15 13:50:00,416.93,417.71,416.8,417.67,30582.0,416.93,417.71,416.8,417.67,30582.0
2022-03-15 14:00:00,417.67,417.83,416.28,416.72,15184.0,417.67,417.83,416.28,416.72,15184.0
2022-03-15 14:10:00,416.49,416.49,413.37,413.92,31283.0,416.49,416.49,413.37,413.92,31283.0
2022-03-15 14:20:00,413.91,414.72,413.31,414.02,35088.0,413.91,414.72,413.31,414.02,35088.0
2022-03-15 14:30:00,414.0,414.61,413.63,414.27,13434.0,414.0,414.61,413.63,414.27,13434.0
2022-03-15 14:40:00,414.56,416.21,414.31,415.95,46656.0,414.56,416.21,414.31,415.95,46656.0
2022-03-15 14:50:00,416.13,416.79,415.54,416.66,30432.0,416.13,416.79,415.54,416.66,30432.0
2022-03-15 15:00:00,416.66,416.71,415.88,416.68,68062.0,416.66,416.71,415.88,416.68,68062.0
2022-03-15 15:10:00,416.85,418.9,416.67,418.73,21851.0,416.85,418.9,416.67,418.73,21851.0
2022-03-15 15:20:00,418.69,421.15,418.69,420.52,43511.0,418.69,421.15,418.69,420.52,43511.0
2022-03-15 15:30:00,420.56,422.96,420.56,421.77,44398.0,420.56,422.96,420.56,421.77,44398.0
2022-03-15 15:40:00,421.78,421.93,420.43,421.58,50792.0,421.78,421.93,420.43,421.58,50792.0
2022-03-15 15:50:00,421.47,422.77,420.92,421.56,131014.0,421.47,422.77,420.92,421.56,131014.0
2022-03-16 09:30:00,432.23,437.98,431.63,437.0,153525.0,432.23,437.98,431.63,437.0,153525.0
2022-03-16 09:40:00,437.08,439.04,435.3,437.6,68693.0,437.08,439.04,435.3,437.6,68693.0
2022-03-16 09:50:00,437.79,438.29,433.25,433.6,69442.0,437.79,438.29,433.25,433.6,69442.0
2022-03-16 10:00:00,433.6,435.78,432.93,433.28,27102.0,433.6,435.78,432.93,433.28,27102.0
2022-03-16 10:10:00,433.03,439.51,433.02,438.07,31598.0,433.03,439.51,433.02,438.07,31598.0
2022-03-16 10:20:00,438.19,439.0,437.4,438.07,53745.0,438.19,439.0,437.4,438.07,53745.0
2022-03-16 10:30:00,438.48,441.01,438.35,440.96,54740.0,438.48,441.01,438.35,440.96,54740.0
2022-03-16 10:40:00,441.13,441.23,437.63,438.02,28390.0,441.13,441.23,437.63,438.02,28390.0
2022-03-16 10:50:00,437.94,438.8,436.8,437.51,16397.0,437.94,438.8,436.8,437.51,16397.0
2022-03-16 11:00:00,437.6,439.19,437.1,437.88,26627.0,437.6,439.19,437.1,437.88,26627.0
2022-03-16 11:10:00,438.02,438.59,437.05,437.58,16393.0,438.02,438.59,437.05,437.58,16393.0
2022-03-16 11:20:00,437.87,437.87,436.21,436.42,12471.0,437.87,437.87,436.21,436.42,12471.0
2022-03-16 11:30:00,436.57,438.95,436.54,437.52,51762.0,436.57,438.95,436.54,437.52,51762.0
2022-03-16 11:40:00,437.35,437.55,436.55,437.11,22903.0,437.35,437.55,436.55,437.11,22903.0
2022-03-16 11:50:00,437.05,437.73,436.72,436.92,13208.0,437.05,437.73,436.72,436.92,13208.0
2022-03-16 12:00:00,436.91,438.24,436.83,437.82,16417.0,436.91,438.24,436.83,437.82,16417.0
2022-03-16 12:10:00,437.75,438.81,437.48,438.81,21629.0,437.75,438.81,437.48,438.81,21629.0
2022-03-16 12:20:00,438.81,438.88,436.1,436.35,32668.0,438.81,438.88,436.1,436.35,32668.0
2022-03-16 12:30:00,436.69,436.7,435.21,435.35,12469.0,436.69,436.7,435.21,435.35,12469.0
2022-03-16 12:40:00,435.07,436.75,434.52,434.99,31045.0,435.07,436.75,434.52,434.99,31045.0
2022-03-16 12:50:00,435.01,435.98,434.42,435.62,23302.0,435.01,435.98,434.42,435.62,23302.0
2022-03-16 13:00:00,435.75,437.74,435.47,436.1,86348.0,435.75,437.74,435.47,436.1,86348.0
2022-03-16 13:10:00,435.9,436.89,435.05,436.23,111115.0,435.9,436.89,435.05,436.23,111115.0
2022-03-16 13:20:00,436.23,436.53,434.92,435.22,87568.0,436.23,436.53,434.92,435.22,87568.0
2022-03-16 13:30:00,435.23,437.1,435.2,436.51,40166.0,435.23,437.1,435.2,436.51,40166.0
2022-03-16 13:40:00,436.24,436.99,435.76,436.99,38125.0,436.24,436.99,435.76,436.99,38125.0
2022-03-16 13:50:00,436.99,437.76,436.2,437.3,56561.0,436.99,437.76,436.2,437.3,56561.0
2022-03-16 14:00:00,437.01,437.07,430.0,430.02,82346.0,437.01,437.07,430.0,430.02,82346.0
2022-03-16 14:10:00,429.81,430.44,427.18,428.54,52495.0,429.81,430.44,427.18,428.54,52495.0
2022-03-16 14:20:00,428.75,429.23,426.78,426.98,30439.0,428.75,429.23,426.78,426.98,30439.0
2022-03-16 14:30:00,426.73,428.13,424.35,427.86,46361.0,426.73,428.13,424.35,427.86,46361.0
2022-03-16 14:40:00,428.11,434.0,427.98,432.79,25784.0,428.11,434.0,427.98,432.79,25784.0
2022-03-16 14:50:00,432.83,435.98,431.71,434.52,35508.0,432.83,435.98,431.71,434.52,35508.0
2022-03-16 15:00:00,434.89,436.63,434.21,434.48,46417.0,434.89,436.63,434.21,434.48,46417.0
2022-03-16 15:10:00,434.62,438.92,434.35,438.91,29444.0,434.62,438.92,434.35,438.91,29444.0
2022-03-16 15:20:00,438.88,441.79,438.55,441.79,80989.0,438.88,441.79,438.55,441.79,80989.0
2022-03-16 15:30:00,441.68,441.94,439.78,440.48,44177.0,441.68,441.94,439.78,440.48,44177.0
2022-03-16 15:40:00,440.47,441.11,439.1,440.61,58891.0,440.47,441.11,439.1,440.61,58891.0
2022-03-16 15:50:00,441.0,442.52,439.76,442.52,172218.0,441.0,442.52,439.76,442.52,172218.0
2022-03-17 09:30:00,441.29,441.7,437.23,440.29,119202.0,441.29,441.7,437.23,440.29,119202.0
2022-03-17 09:40:00,440.43,441.34,438.39,439.98,87163.0,440.43,441.34,438.39,439.98,87163.0
2022-03-17 09:50:00,439.75,442.56,439.47,442.5,42301.0,439.75,442.56,439.47,442.5,42301.0
2022-03-17 10:00:00,442.5,445.94,441.84,445.69,53480.0,442.5,445.94,441.84,445.69,53480.0
2022-03-17 10:10:00,445.88,446.82,442.03,442.63,32294.0,445.88,446.82,442.03,442.63,32294.0
2022-03-17 10:20:00,442.73,443.34,441.51,441.64,36404.0,442.73,443.34,441.51,441.64,36404.0
2022-03-17 10:30:00,442.13,442.13,440.12,442.11,21772.0,442.13,442.13,440.12,442.11,21772.0
2022-03-17 10:40:00,442.27,442.56,438.0,439.62,50566.0,442.27,442.56,438.0,439.62,50566.0
2022-03-17 10:50:00,439.69,440.5,438.47,439.8,25772.0,439.69,440.5,438.47,439.8,25772.0
2022-03-17 11:00:00,439.75,440.72,438.89,440.29,40199.0,439.75,440.72,438.89,440.29,40199.0
2022-03-17 11:10:00,440.29,440.48,437.95,439.29,37239.0,440.29,440.48,437.95,439.29,37239.0
2022-03-17 11:20:00,439.38,440.29,438.55,439.66,22378.0,439.38,440.29,438.55,439.66,22378.0
2022-03-17 11:30:00,439.41,439.75,438.5,439.35,19406.0,439.41,439.75,438.5,439.35,19406.0
2022-03-17 11:40:00,439.39,439.85,436.51,436.6,22557.0,439.39,439.85,436.51,436.6,22557.0
2022-03-17 11:50:00,436.56,439.24,436.53,438.5,25030.0,436.56,439.24,436.53,438.5,25030.0
2022-03-17 12:00:00,438.47,438.61,436.67,437.67,19948.0,438.47,438.61,436.67,437.67,19948.0
2022-03-17 12:10:00,437.47,437.85,436.87,437.4,18385.0,437.47,437.85,436.87,437.4,18385.0
2022-03-17 12:20:00,437.6,438.78,437.38,437.94,78572.0,437.6,438.78,437.38,437.94,78572.0
2022-03-17 12:30:00,437.64,438.98,436.89,438.92,51160.0,437.64,438.98,436.89,438.92,51160.0
2022-03-17 12:40:00,438.74,439.82,438.19,438.83,14883.0,438.74,439.82,438.19,438.83,14883.0
2022-03-17 12:50:00,439.02,440.0,438.53,439.58,13829.0,439.02,440.0,438.53,439.58,13829.0
2022-03-17 13:00:00,439.84,440.37,438.85,439.59,16339.0,439.84,440.37,438.85,439.59,16339.0
2022-03-17 13:10:00,439.37,439.98,438.79,439.6,35653.0,439.37,439.98,438.79,439.6,35653.0
2022-03-17 13:20:00,439.5,441.94,439.18,440.88,84951.0,439.5,441.94,439.18,440.88,84951.0
2022-03-17 13:30:00,441.0,442.25,440.0,441.49,171239.0,441.0,442.25,440.0,441.49,171239.0
2022-03-17 13:40:00,441.63,442.5,441.57,441.92,29233.0,441.63,442.5,441.57,441.92,29233.0
2022-03-17 13:50:00,441.9,442.88,441.7,442.49,39942.0,441.9,442.88,441.7,442.49,39942.0
2022-03-17 14:00:00,442.5,442.58,441.61,442.22,25215.0,442.5,442.58,441.61,442.22,25215.0
2022-03-17 14:10:00,442.18,442.47,441.15,441.72,14393.0,442.18,442.47,441.15,441.72,14393.0
2022-03-17 14:20:00,442.0,442.03,440.0,440.0,18610.0,442.0,442.03,440.0,440.0,18610.0
2022-03-17 14:30:00,439.99,441.14,439.99,440.36,23362.0,439.99,441.14,439.99,440.36,23362.0
2022-03-17 14:40:00,440.3,440.91,440.0,440.69,28390.0,440.3,440.91,440.0,440.69,28390.0
2022-03-17 14:50:00,440.94,442.35,440.48,442.21,44957.0,440.94,442.35,440.48,442.21,44957.0
2022-03-17 15:00:00,442.06,442.7,441.63,441.84,24207.0,442.06,442.7,441.63,441.84,24207.0
2022-03-17 15:10:00,441.84,441.84,439.01,440.62,23794.0,441.84,441.84,439.01,440.62,23794.0
2022-03-17 15:20:00,440.68,441.2,439.89,441.01,16963.0,440.68,441.2,439.89,441.01,16963.0
2022-03-17 15:30:00,441.06,442.33,441.0,442.33,18674.0,441.06,442.33,441.0,442.33,18674.0
2022-03-17 15:40:00,442.33,444.47,442.27,444.14,47117.0,442.33,444.47,442.27,444.14,47117.0
2022-03-17 15:50:00,443.94,444.39,442.4,444.27,207133.0,443.94,444.39,442.4,444.27,207133.0
2022-03-18 09:30:00,438.55,439.38,435.79,439.09,513716.0,438.55,439.38,435.79,439.09,513716.0
2022-03-18 09:40:00,438.59,440.84,437.72,440.33,64685.0,438.59,440.84,437.72,440.33,64685.0
2022-03-18 09:50:00,440.22,442.56,439.34,442.56,19431.0,440.22,442.56,439.34,442.56,19431.0
2022-03-18 10:00:00,442.33,444.6,442.08,444.11,20463.0,442.33,444.6,442.08,444.11,20463.0
2022-03-18 10:10:00,444.28,445.76,443.61,443.77,37381.0,444.28,445.76,443.61,443.77,37381.0
2022-03-18 10:20:00,443.51,443.67,441.27,442.28,36385.0,443.51,443.67,441.27,442.28,36385.0
2022-03-18 10:30:00,442.34,443.32,440.92,441.37,64056.0,442.34,443.32,440.92,441.37,64056.0
2022-03-18 10:40:00,441.43,445.57,441.08,445.15,70309.0,441.43,445.57,441.08,445.15,70309.0
2022-03-18 10:50:00,445.02,449.24,444.39,447.98,39401.0,445.02,449.24,444.39,447.98,39401.0
2022-03-18 11:00:00,448.1,451.44,447.59,451.28,35219.0,448.1,451.44,447.59,451.28,35219.0
2022-03-18 11:10:00,451.25,452.6,450.82,451.67,41192.0,451.25,452.6,450.82,451.67,41192.0
2022-03-18 11:20:00,451.42,451.42,450.01,450.73,30281.0,451.42,451.42,450.01,450.73,30281.0
2022-03-18 11:30:00,450.75,451.47,449.4,449.8,25527.0,450.75,451.47,449.4,449.8,25527.0
2022-03-18 11:40:00,449.65,449.69,447.82,447.82,15197.0,449.65,449.69,447.82,447.82,15197.0
2022-03-18 11:50:00,448.03,448.97,446.9,448.71,16835.0,448.03,448.97,446.9,448.71,16835.0
2022-03-18 12:00:00,448.46,449.17,447.67,447.91,16853.0,448.46,449.17,447.67,447.91,16853.0
2022-03-18 12:10:00,447.81,447.81,446.49,446.73,27462.0,447.81,447.81,446.49,446.73,27462.0
2022-03-18 12:20:00,446.58,447.37,446.03,446.6,16657.0,446.58,447.37,446.03,446.6,16657.0
2022-03-18 12:30:00,446.64,448.46,446.57,448.24,22839.0,446.64,448.46,446.57,448.24,22839.0
2022-03-18 12:40:00,448.54,448.98,447.37,447.57,19430.0,448.54,448.98,447.37,447.57,19430.0
2022-03-18 12:50:00,447.57,447.67,446.92,447.16,20972.0,447.57,447.67,446.92,447.16,20972.0
2022-03-18 13:00:00,447.13,448.32,446.85,448.31,22153.0,447.13,448.32,446.85,448.31,22153.0
2022-03-18 13:10:00,448.02,448.14,446.17,446.24,17916.0,448.02,448.14,446.17,446.24,17916.0
2022-03-18 13:20:00,446.45,447.06,446.12,447.06,13812.0,446.45,447.06,446.12,447.06,13812.0
2022-03-18 13:30:00,447.01,447.68,446.32,446.82,26164.0,447.01,447.68,446.32,446.82,26164.0
2022-03-18 13:40:00,446.76,447.11,446.11,446.8,34384.0,446.76,447.11,446.11,446.8,34384.0
2022-03-18 13:50:00,446.64,448.16,446.49,447.66,23810.0,446.64,448.16,446.49,447.66,23810.0
2022-03-18 14:00:00,447.87,448.43,446.72,447.0,23281.0,447.87,448.43,446.72,447.0,23281.0
2022-03-18 14:10:00,446.98,447.52,446.61,446.99,37752.0,446.98,447.52,446.61,446.99,37752.0
2022-03-18 14:20:00,447.13,447.5,446.59,446.81,20416.0,447.13,447.5,446.59,446.81,20416.0
2022-03-18 14:30:00,446.8,447.16,446.08,446.25,43403.0,446.8,447.16,446.08,446.25,43403.0
2022-03-18 14:40:00,446.23,446.39,444.74,445.02,59790.0,446.23,446.39,444.74,445.02,59790.0
2022-03-18 14:50:00,445.03,446.09,444.86,446.09,39571.0,445.03,446.09,444.86,446.09,39571.0
2022-03-18 15:00:00,445.88,446.1,445.15,445.34,44603.0,445.88,446.1,445.15,445.34,44603.0
2022-03-18 15:10:00,445.19,446.91,445.0,445.86,55781.0,445.19,446.91,445.0,445.86,55781.0
2022-03-18 15:20:00,445.92,446.49,445.31,446.0,91902.0,445.92,446.49,445.31,446.0,91902.0
2022-03-18 15:30:00,446.05,447.52,445.79,445.88,84689.0,446.05,447.52,445.79,445.88,84689.0
2022-03-18 15:40:00,445.98,448.91,445.86,447.64,135414.0,445.98,448.91,445.86,447.64,135414.0
2022-03-18 15:50:00,447.61,453.74,447.61,453.33,451571.0,447.61,453.74,447.61,453.33,451571.0
2022-03-21 09:30:00,451.42,455.64,450.48,455.0,124856.0,451.42,455.64,450.48,455.0,124856.0
2022-03-21 09:40:00,455.53,459.58,451.87,452.16,89956.0,455.53,459.58,451.87,452.16,89956.0
2022-03-21 09:50:00,452.13,453.2,450.49,450.75,50904.0,452.13,453.2,450.49,450.75,50904.0
2022-03-21 10:00:00,450.85,451.05,448.51,450.48,43758.0,450.85,451.05,448.51,450.48,43758.0
2022-03-21 10:10:00,450.46,450.7,448.29,448.68,50571.0,450.46,450.7,448.29,448.68,50571.0
2022-03-21 10:20:00,448.55,449.2,447.85,447.85,39475.0,448.55,449.2,447.85,447.85,39475.0
2022-03-21 10:30:00,447.91,449.78,447.55,449.67,31046.0,447.91,449.78,447.55,449.67,31046.0
2022-03-21 10:40:00,449.7,450.4,448.6,450.4,27773.0,449.7,450.4,448.6,450.4,27773.0
2022-03-21 10:50:00,450.34,451.6,449.77,450.89,28944.0,450.34,451.6,449.77,450.89,28944.0
2022-03-21 11:00:00,450.84,453.37,450.83,452.84,62710.0,450.84,453.37,450.83,452.84,62710.0
2022-03-21 11:10:00,452.87,455.48,452.74,455.0,30590.0,452.87,455.48,452.74,455.0,30590.0
2022-03-21 11:20:00,455.08,457.7,454.61,456.92,24421.0,455.08,457.7,454.61,456.92,24421.0
2022-03-21 11:30:00,456.89,457.21,455.38,456.68,34992.0,456.89,457.21,455.38,456.68,34992.0
2022-03-21 11:40:00,456.69,457.43,454.69,455.13,23309.0,456.69,457.43,454.69,455.13,23309.0
2022-03-21 11:50:00,455.36,457.98,454.94,457.42,35783.0,455.36,457.98,454.94,457.42,35783.0
2022-03-21 12:00:00,457.4,457.93,455.59,455.76,18330.0,457.4,457.93,455.59,455.76,18330.0
2022-03-21 12:10:00,455.71,456.1,454.58,455.23,21200.0,455.71,456.1,454.58,455.23,21200.0
2022-03-21 12:20:00,455.5,457.95,455.48,455.57,42285.0,455.5,457.95,455.48,455.57,42285.0
2022-03-21 12:30:00,455.92,456.17,450.63,451.5,22941.0,455.92,456.17,450.63,451.5,22941.0
2022-03-21 12:40:00,451.63,453.0,450.95,452.85,24118.0,451.63,453.0,450.95,452.85,24118.0
2022-03-21 12:50:00,452.69,452.83,449.04,449.82,23096.0,452.69,452.83,449.04,449.82,23096.0
2022-03-21 13:00:00,449.97,450.67,449.42,449.54,34212.0,449.97,450.67,449.42,449.54,34212.0
2022-03-21 13:10:00,449.09,449.1,446.38,446.59,29067.0,449.09,449.1,446.38,446.59,29067.0
2022-03-21 13:20:00,446.61,447.31,445.95,447.06,29819.0,446.61,447.31,445.95,447.06,29819.0
2022-03-21 13:30:00,447.06,448.7,447.03,448.4,21085.0,447.06,448.7,447.03,448.4,21085.0
2022-03-21 13:40:00,448.28,448.47,446.99,448.05,16225.0,448.28,448.47,446.99,448.05,16225.0
2022-03-21 13:50:00,448.18,449.46,447.89,449.45,21950.0,448.18,449.46,447.89,449.45,21950.0
2022-03-21 14:00:00,449.57,450.98,448.9,450.74,39262.0,449.57,450.98,448.9,450.74,39262.0
2022-03-21 14:10:00,450.77,452.23,450.06,451.91,35014.0,450.77,452.23,450.06,451.91,35014.0
2022-03-21 14:20:00,452.1,454.36,452.01,454.09,34961.0,452.1,454.36,452.01,454.09,34961.0
2022-03-21 14:30:00,454.09,454.09,452.59,452.86,20366.0,454.09,454.09,452.59,452.86,20366.0
2022-03-21 14:40:00,452.59,453.86,451.66,452.09,26951.0,452.59,453.86,451.66,452.09,26951.0
2022-03-21 14:50:00,451.99,452.37,449.57,449.57,21513.0,451.99,452.37,449.57,449.57,21513.0
2022-03-21 15:00:00,449.72,450.13,449.15,449.65,38833.0,449.72,450.13,449.15,449.65,38833.0
2022-03-21 15:10:00,449.72,451.32,449.49,450.3,33445.0,449.72,451.32,449.49,450.3,33445.0
2022-03-21 15:20:00,450.11,452.01,449.89,451.89,25796.0,450.11,452.01,449.89,451.89,25796.0
2022-03-21 15:30:00,451.97,452.67,451.25,451.35,37360.0,451.97,452.67,451.25,451.35,37360.0
2022-03-21 15:40:00,451.47,451.74,449.15,449.17,49291.0,451.47,451.74,449.15,449.17,49291.0
2022-03-21 15:50:00,449.2,453.6,449.17,453.59,187866.0,449.2,453.6,449.17,453.59,187866.0
2022-03-22 09:30:00,453.5,456.95,450.69,456.58,122453.0,453.5,456.95,450.69,456.58,122453.0
2022-03-22 09:40:00,456.51,457.25,451.0,452.19,77898.0,456.51,457.25,451.0,452.19,77898.0
2022-03-22 09:50:00,452.2,456.84,451.4,456.6,47430.0,452.2,456.84,451.4,456.6,47430.0
2022-03-22 10:00:00,456.66,460.41,456.66,459.88,45811.0,456.66,460.41,456.66,459.88,45811.0
2022-03-22 10:10:00,460.04,460.87,459.0,460.65,52966.0,460.04,460.87,459.0,460.65,52966.0
2022-03-22 10:20:00,460.71,461.0,459.72,460.44,28516.0,460.71,461.0,459.72,460.44,28516.0
2022-03-22 10:30:00,460.44,463.84,460.43,463.71,50022.0,460.44,463.84,460.43,463.71,50022.0
2022-03-22 10:40:00,463.72,465.78,463.65,465.48,46501.0,463.72,465.78,463.65,465.48,46501.0
2022-03-22 10:50:00,465.35,467.77,464.66,467.17,64640.0,465.35,467.77,464.66,467.17,64640.0
2022-03-22 11:00:00,467.31,469.67,466.23,468.35,82880.0,467.31,469.67,466.23,468.35,82880.0
2022-03-22 11:10:00,468.35,469.68,468.01,469.68,56010.0,468.35,469.68,468.01,469.68,56010.0
2022-03-22 11:20:00,469.64,471.98,469.29,470.98,57074.0,469.64,471.98,469.29,470.98,57074.0
2022-03-22 11:30:00,470.99,471.94,468.37,468.85,48818.0,470.99,471.94,468.37,468.85,48818.0
2022-03-22 11:40:00,469.12,469.68,467.73,468.78,29936.0,469.12,469.68,467.73,468.78,29936.0
2022-03-22 11:50:00,468.79,469.9,468.21,468.72,33363.0,468.79,469.9,468.21,468.72,33363.0
2022-03-22 12:00:00,468.97,469.1,468.08,468.96,28593.0,468.97,469.1,468.08,468.96,28593.0
2022-03-22 12:10:00,469.05,469.05,467.94,468.13,23931.0,469.05,469.05,467.94,468.13,23931.0
2022-03-22 12:20:00,468.15,468.48,466.12,467.14,37935.0,468.15,468.48,466.12,467.14,37935.0
2022-03-22 12:30:00,467.17,468.11,466.1,467.7,19489.0,467.17,468.11,466.1,467.7,19489.0
2022-03-22 12:40:00,467.9,468.1,466.83,467.21,12380.0,467.9,468.1,466.83,467.21,12380.0
2022-03-22 12:50:00,467.42,467.62,466.28,466.92,20829.0,467.42,467.62,466.28,466.92,20829.0
2022-03-22 13:00:00,466.76,468.76,466.72,468.38,20785.0,466.76,468.76,466.72,468.38,20785.0
2022-03-22 13:10:00,468.35,468.38,466.7,467.24,21294.0,468.35,468.38,466.7,467.24,21294.0
2022-03-22 13:20:00,467.18,467.51,466.21,466.75,22117.0,467.18,467.51,466.21,466.75,22117.0
2022-03-22 13:30:00,467.0,468.22,466.95,468.0,24484.0,467.0,468.22,466.95,468.0,24484.0
2022-03-22 13:40:00,468.0,468.31,466.35,468.29,32693.0,468.0,468.31,466.35,468.29,32693.0
2022-03-22 13:50:00,468.06,469.0,467.75,468.35,41851.0,468.06,469.0,467.75,468.35,41851.0
2022-03-22 14:00:00,468.3,468.32,466.61,467.28,43088.0,468.3,468.32,466.61,467.28,43088.0
2022-03-22 14:10:00,467.28,467.99,466.9,467.22,36853.0,467.28,467.99,466.9,467.22,36853.0
2022-03-22 14:20:00,467.12,467.17,465.49,466.27,33863.0,467.12,467.17,465.49,466.27,33863.0
2022-03-22 14:30:00,466.28,466.42,465.05,465.42,36244.0,466.28,466.42,465.05,465.42,36244.0
2022-03-22 14:40:00,465.43,467.32,465.1,466.76,36407.0,465.43,467.32,465.1,466.76,36407.0
2022-03-22 14:50:00,466.59,467.41,466.12,467.09,35388.0,466.59,467.41,466.12,467.09,35388.0
2022-03-22 15:00:00,467.07,467.84,466.98,467.76,67210.0,467.07,467.84,466.98,467.76,67210.0
2022-03-22 15:10:00,467.75,467.93,466.82,467.42,59931.0,467.75,467.93,466.82,467.42,59931.0
2022-03-22 15:20:00,467.48,467.56,465.4,465.43,40793.0,467.48,467.56,465.4,465.43,40793.0
2022-03-22 15:30:00,465.42,466.5,465.23,465.35,58301.0,465.42,466.5,465.23,465.35,58301.0
2022-03-22 15:40:00,465.39,467.74,464.7,467.0,120601.0,465.39,467.74,464.7,467.0,120601.0
2022-03-22 15:50:00,467.07,467.57,465.36,466.86,243263.0,467.07,467.57,465.36,466.86,243263.0
2022-03-23 09:30:00,437.51,437.98,423.81,429.45,1071467.0,437.51,437.98,423.81,429.45,1071467.0
2022-03-23 09:40:00,429.43,434.75,429.1,430.42,486034.0,429.43,434.75,429.1,430.42,486034.0
2022-03-23 09:50:00,430.42,433.63,428.69,430.55,383465.0,430.42,433.63,428.69,430.55,383465.0
2022-03-23 10:00:00,430.31,431.69,427.77,430.3,271734.0,430.31,431.69,427.77,430.3,271734.0
2022-03-23 10:10:00,430.33,436.07,430.2,433.61,397997.0,430.33,436.07,430.2,433.61,397997.0
2022-03-23 10:20:00,433.7,434.02,430.13,430.86,182116.0,433.7,434.02,430.13,430.86,182116.0
2022-03-23 10:30:00,430.71,431.2,428.63,428.96,137332.0,430.71,431.2,428.63,428.96,137332.0
2022-03-23 10:40:00,428.89,429.96,426.78,427.37,182290.0,428.89,429.96,426.78,427.37,182290.0
2022-03-23 10:50:00,427.47,430.49,426.6,429.41,200027.0,427.47,430.49,426.6,429.41,200027.0
2022-03-23 11:00:00,429.41,429.41,423.23,426.56,295663.0,429.41,429.41,423.23,426.56,295663.0
2022-03-23 11:10:00,426.56,427.07,420.0,423.03,407223.0,426.56,427.07,420.0,423.03,407223.0
2022-03-23 11:20:00,423.15,424.34,421.0,421.69,242524.0,423.15,424.34,421.0,421.69,242524.0
2022-03-23 11:30:00,421.69,422.88,420.0,420.79,188733.0,421.69,422.88,420.0,420.79,188733.0
2022-03-23 11:40:00,420.66,421.0,418.87,418.88,256722.0,420.66,421.0,418.87,418.88,256722.0
2022-03-23 11:50:00,418.99,421.16,418.1,420.93,220396.0,418.99,421.16,418.1,420.93,220396.0
2022-03-23 12:00:00,420.93,424.81,420.87,422.4,232259.0,420.93,424.81,420.87,422.4,232259.0
2022-03-23 12:10:00,422.42,422.91,420.35,420.9,154759.0,422.42,422.91,420.35,420.9,154759.0
2022-03-23 12:20:00,421.07,421.07,419.68,420.15,175405.0,421.07,421.07,419.68,420.15,175405.0
2022-03-23 12:30:00,419.97,421.29,419.6,419.91,128983.0,419.97,421.29,419.6,419.91,128983.0
2022-03-23 12:40:00,419.9,425.32,419.26,423.09,202853.0,419.9,425.32,419.26,423.09,202853.0
2022-03-23 12:50:00,423.04,424.6,422.51,424.1,207543.0,423.04,424.6,422.51,424.1,207543.0
2022-03-23 13:00:00,424.09,424.1,422.67,423.64,97121.0,424.09,424.1,422.67,423.64,97121.0
2022-03-23 13:10:00,423.7,424.08,422.42,423.14,84571.0,423.7,424.08,422.42,423.14,84571.0
2022-03-23 13:20:00,423.4,423.53,421.01,421.65,164691.0,423.4,423.53,421.01,421.65,164691.0
2022-03-23 13:30:00,421.62,425.11,421.21,424.66,144277.0,421.62,425.11,421.21,424.66,144277.0
2022-03-23 13:40:00,424.76,424.76,421.2,421.62,72699.0,424.76,424.76,421.2,421.62,72699.0
2022-03-23 13:50:00,421.6,423.4,421.19,421.89,84185.0,421.6,423.4,421.19,421.89,84185.0
2022-03-23 14:00:00,421.91,421.91,419.55,419.74,92201.0,421.91,421.91,419.55,419.74,92201.0
2022-03-23 14:10:00,419.84,419.97,417.09,417.25,208565.0,419.84,419.97,417.09,417.25,208565.0
2022-03-23 14:20:00,417.32,418.03,416.47,417.68,180066.0,417.32,418.03,416.47,417.68,180066.0
2022-03-23 14:30:00,417.73,418.85,417.36,418.5,72321.0,417.73,418.85,417.36,418.5,72321.0
2022-03-23 14:40:00,418.5,420.04,417.52,420.04,123282.0,418.5,420.04,417.52,420.04,123282.0
2022-03-23 14:50:00,420.06,420.2,419.06,419.12,93909.0,420.06,420.2,419.06,419.12,93909.0
2022-03-23 15:00:00,419.02,420.09,418.48,419.71,95377.0,419.02,420.09,418.48,419.71,95377.0
2022-03-23 15:10:00,419.7,419.89,418.77,419.14,96709.0,419.7,419.89,418.77,419.14,96709.0
2022-03-23 15:20:00,418.99,420.92,418.85,420.32,115312.0,418.99,420.92,418.85,420.32,115312.0
2022-03-23 15:30:00,420.25,422.47,420.04,422.23,160037.0,420.25,422.47,420.04,422.23,160037.0
2022-03-23 15:40:00,422.16,424.7,421.91,424.07,235706.0,422.16,424.7,421.91,424.07,235706.0
2022-03-23 15:50:00,423.99,424.2,422.23,422.9,335480.0,423.99,424.2,422.23,422.9,335480.0
2022-03-24 09:30:00,425.9,428.36,423.65,423.68,315564.0,425.9,428.36,423.65,423.68,315564.0
2022-03-24 09:40:00,423.9,428.13,423.89,425.08,130013.0,423.9,428.13,423.89,425.08,130013.0
2022-03-24 09:50:00,424.72,427.7,424.5,425.96,53834.0,424.72,427.7,424.5,425.96,53834.0
2022-03-24 10:00:00,426.07,429.3,425.69,426.4,119002.0,426.07,429.3,425.69,426.4,119002.0
2022-03-24 10:10:00,426.35,426.82,421.77,421.78,72956.0,426.35,426.82,421.77,421.78,72956.0
2022-03-24 10:20:00,421.91,424.94,421.49,424.16,69539.0,421.91,424.94,421.49,424.16,69539.0
2022-03-24 10:30:00,423.82,426.0,423.19,425.08,54480.0,423.82,426.0,423.19,425.08,54480.0
2022-03-24 10:40:00,425.24,427.93,425.22,427.67,89727.0,425.24,427.93,425.22,427.67,89727.0
2022-03-24 10:50:00,427.68,428.2,426.65,426.8,40419.0,427.68,428.2,426.65,426.8,40419.0
2022-03-24 11:00:00,426.78,428.48,426.56,427.21,50432.0,426.78,428.48,426.56,427.21,50432.0
2022-03-24 11:10:00,427.09,428.9,426.45,428.87,54262.0,427.09,428.9,426.45,428.87,54262.0
2022-03-24 11:20:00,428.86,430.57,428.36,430.39,116427.0,428.86,430.57,428.36,430.39,116427.0
2022-03-24 11:30:00,430.41,431.58,428.23,429.13,83828.0,430.41,431.58,428.23,429.13,83828.0
2022-03-24 11:40:00,429.16,429.97,428.88,429.25,49019.0,429.16,429.97,428.88,429.25,49019.0
2022-03-24 11:50:00,429.3,429.51,428.45,429.16,41149.0,429.3,429.51,428.45,429.16,41149.0
2022-03-24 12:00:00,429.1,429.65,427.55,428.56,57975.0,429.1,429.65,427.55,428.56,57975.0
2022-03-24 12:10:00,428.58,429.14,427.77,428.2,27307.0,428.58,429.14,427.77,428.2,27307.0
2022-03-24 12:20:00,428.14,428.55,426.5,427.95,56284.0,428.14,428.55,426.5,427.95,56284.0
2022-03-24 12:30:00,427.81,428.33,426.26,426.82,58842.0,427.81,428.33,426.26,426.82,58842.0
2022-03-24 12:40:00,426.66,426.71,425.94,426.11,23667.0,426.66,426.71,425.94,426.11,23667.0
2022-03-24 12:50:00,426.28,427.6,426.05,427.09,31118.0,426.28,427.6,426.05,427.09,31118.0
2022-03-24 13:00:00,427.06,427.95,426.2,427.31,52136.0,427.06,427.95,426.2,427.31,52136.0
2022-03-24 13:10:00,427.33,427.62,426.63,427.36,36621.0,427.33,427.62,426.63,427.36,36621.0
2022-03-24 13:20:00,427.13,427.61,426.01,426.5,33905.0,427.13,427.61,426.01,426.5,33905.0
2022-03-24 13:30:00,426.31,426.79,426.16,426.39,39647.0,426.31,426.79,426.16,426.39,39647.0
2022-03-24 13:40:00,426.49,427.35,425.85,426.12,47345.0,426.49,427.35,425.85,426.12,47345.0
2022-03-24 13:50:00,426.1,426.1,424.53,425.07,44440.0,426.1,426.1,424.53,425.07,44440.0
2022-03-24 14:00:00,425.23,426.55,425.07,425.36,35117.0,425.23,426.55,425.07,425.36,35117.0
2022-03-24 14:10:00,425.42,425.42,424.14,424.66,33448.0,425.42,425.42,424.14,424.66,33448.0
2022-03-24 14:20:00,424.7,426.46,424.7,426.41,36305.0,424.7,426.46,424.7,426.41,36305.0
2022-03-24 14:30:00,426.35,426.74,425.95,426.33,24777.0,426.35,426.74,425.95,426.33,24777.0
2022-03-24 14:40:00,426.28,427.34,426.12,427.2,28028.0,426.28,427.34,426.12,427.2,28028.0
2022-03-24 14:50:00,427.33,429.47,427.07,428.58,69602.0,427.33,429.47,427.07,428.58,69602.0
2022-03-24 15:00:00,428.61,428.65,427.5,428.36,30812.0,428.61,428.65,427.5,428.36,30812.0
2022-03-24 15:10:00,428.42,428.42,427.54,427.89,21278.0,428.42,428.42,427.54,427.89,21278.0
2022-03-24 15:20:00,427.99,430.06,427.95,429.53,39759.0,427.99,430.06,427.95,429.53,39759.0
2022-03-24 15:30:00,429.54,430.53,429.54,429.74,45297.0,429.54,430.53,429.54,429.74,45297.0
2022-03-24 15:40:00,429.83,430.0,429.3,429.55,54978.0,429.83,430.0,429.3,429.55,54978.0
2022-03-24 15:50:00,429.68,432.21,429.63,432.18,224669.0,429.68,432.21,429.63,432.18,224669.0
2022-03-25 09:30:00,436.0,438.63,433.33,433.96,190513.0,436.0,438.63,433.33,433.96,190513.0
2022-03-25 09:40:00,433.96,434.82,433.32,434.03,54537.0,433.96,434.82,433.32,434.03,54537.0
2022-03-25 09:50:00,434.04,434.08,430.95,431.04,61177.0,434.04,434.08,430.95,431.04,61177.0
2022-03-25 10:00:00,430.99,431.4,428.14,429.59,36666.0,430.99,431.4,428.14,429.59,36666.0
2022-03-25 10:10:00,429.65,431.38,429.0,430.67,42726.0,429.65,431.38,429.0,430.67,42726.0
2022-03-25 10:20:00,430.9,433.67,430.72,432.5,37514.0,430.9,433.67,430.72,432.5,37514.0
2022-03-25 10:30:00,432.41,434.26,432.41,433.62,32135.0,432.41,434.26,432.41,433.62,32135.0
2022-03-25 10:40:00,433.6,434.31,433.25,433.36,30298.0,433.6,434.31,433.25,433.36,30298.0
2022-03-25 10:50:00,433.29,433.84,432.22,432.82,53806.0,433.29,433.84,432.22,432.82,53806.0
2022-03-25 11:00:00,433.0,433.04,430.05,430.24,68939.0,433.0,433.04,430.05,430.24,68939.0
2022-03-25 11:10:00,430.24,430.8,429.12,429.99,76655.0,430.24,430.8,429.12,429.99,76655.0
2022-03-25 11:20:00,429.95,430.33,427.15,428.02,39886.0,429.95,430.33,427.15,428.02,39886.0
2022-03-25 11:30:00,427.87,428.42,426.25,426.25,50688.0,427.87,428.42,426.25,426.25,50688.0
2022-03-25 11:40:00,426.21,427.49,425.99,426.61,26614.0,426.21,427.49,425.99,426.61,26614.0
2022-03-25 11:50:00,426.68,427.49,426.0,427.21,27069.0,426.68,427.49,426.0,427.21,27069.0
2022-03-25 12:00:00,427.1,428.75,426.71,428.57,38489.0,427.1,428.75,426.71,428.57,38489.0
2022-03-25 12:10:00,428.55,431.04,428.55,430.6,37242.0,428.55,431.04,428.55,430.6,37242.0
2022-03-25 12:20:00,430.46,430.84,429.8,430.84,30092.0,430.46,430.84,429.8,430.84,30092.0
2022-03-25 12:30:00,430.88,430.88,428.8,429.01,34332.0,430.88,430.88,428.8,429.01,34332.0
2022-03-25 12:40:00,429.01,430.26,428.84,429.86,13387.0,429.01,430.26,428.84,429.86,13387.0
2022-03-25 12:50:00,429.73,430.76,428.38,429.13,13910.0,429.73,430.76,428.38,429.13,13910.0
2022-03-25 13:00:00,429.0,429.34,428.47,428.84,18796.0,429.0,429.34,428.47,428.84,18796.0
2022-03-25 13:10:00,428.7,430.68,427.96,430.58,22382.0,428.7,430.68,427.96,430.58,22382.0
2022-03-25 13:20:00,430.77,430.86,428.56,428.89,17314.0,430.77,430.86,428.56,428.89,17314.0
2022-03-25 13:30:00,429.02,430.2,428.84,429.84,18680.0,429.02,430.2,428.84,429.84,18680.0
2022-03-25 13:40:00,430.08,430.17,429.46,430.13,14312.0,430.08,430.17,429.46,430.13,14312.0
2022-03-25 13:50:00,430.23,431.09,430.21,430.95,15038.0,430.23,431.09,430.21,430.95,15038.0
2022-03-25 14:00:00,431.07,432.05,430.83,431.24,58522.0,431.07,432.05,430.83,431.24,58522.0
2022-03-25 14:10:00,431.39,431.45,429.88,429.88,21349.0,431.39,431.45,429.88,429.88,21349.0
2022-03-25 14:20:00,429.78,430.88,429.78,430.88,16085.0,429.78,430.88,429.78,430.88,16085.0
2022-03-25 14:30:00,430.89,431.51,430.27,430.56,24546.0,430.89,431.51,430.27,430.56,24546.0
2022-03-25 14:40:00,430.7,431.08,430.11,430.35,18298.0,430.7,431.08,430.11,430.35,18298.0
2022-03-25 14:50:00,430.24,431.33,429.92,430.78,22257.0,430.24,431.33,429.92,430.78,22257.0
2022-03-25 15:00:00,430.85,431.14,428.95,429.28,26548.0,430.85,431.14,428.95,429.28,26548.0
2022-03-25 15:10:00,429.48,430.16,429.07,429.8,24883.0,429.48,430.16,429.07,429.8,24883.0
2022-03-25 15:20:00,429.75,429.81,428.41,428.52,28749.0,429.75,429.81,428.41,428.52,28749.0
2022-03-25 15:30:00,428.38,428.88,427.58,427.61,48050.0,428.38,428.88,427.58,427.61,48050.0
2022-03-25 15:40:00,427.73,429.94,427.59,429.79,42193.0,427.73,429.94,427.59,429.79,42193.0
2022-03-25 15:50:00,429.92,431.98,429.41,431.66,145401.0,429.92,431.98,429.41,431.66,145401.0
2022-03-28 09:30:00,434.75,445.26,433.15,445.19,289269.0,434.75,445.26,433.15,445.19,289269.0
2022-03-28 09:40:00,445.0,445.14,439.75,440.19,161459.0,445.0,445.14,439.75,440.19,161459.0
2022-03-28 09:50:00,440.22,442.03,439.3,439.68,62545.0,440.22,442.03,439.3,439.68,62545.0
2022-03-28 10:00:00,439.84,441.2,439.49,440.78,41323.0,439.84,441.2,439.49,440.78,41323.0
2022-03-28 10:10:00,440.7,441.2,438.92,439.34,46626.0,440.7,441.2,438.92,439.34,46626.0
2022-03-28 10:20:00,439.36,439.56,435.56,437.12,40486.0,439.36,439.56,435.56,437.12,40486.0
2022-03-28 10:30:00,437.3,438.74,436.8,437.75,38669.0,437.3,438.74,436.8,437.75,38669.0
2022-03-28 10:40:00,437.75,440.78,437.75,440.63,18051.0,437.75,440.78,437.75,440.63,18051.0
2022-03-28 10:50:00,440.54,441.48,439.3,441.0,32313.0,440.54,441.48,439.3,441.0,32313.0
2022-03-28 11:00:00,441.0,441.3,438.72,440.46,24733.0,441.0,441.3,438.72,440.46,24733.0
2022-03-28 11:10:00,440.47,441.29,440.22,440.8,18368.0,440.47,441.29,440.22,440.8,18368.0
2022-03-28 11:20:00,440.87,440.92,438.8,439.21,12043.0,440.87,440.92,438.8,439.21,12043.0
2022-03-28 11:30:00,439.42,439.42,436.51,437.06,16914.0,439.42,439.42,436.51,437.06,16914.0
2022-03-28 11:40:00,437.07,438.62,436.97,437.3,18160.0,437.07,438.62,436.97,437.3,18160.0
2022-03-28 11:50:00,437.22,438.0,436.84,437.21,12428.0,437.22,438.0,436.84,437.21,12428.0
2022-03-28 12:00:00,437.04,438.06,436.76,437.35,18786.0,437.04,438.06,436.76,437.35,18786.0
2022-03-28 12:10:00,437.34,437.67,436.2,436.44,29172.0,437.34,437.67,436.2,436.44,29172.0
2022-03-28 12:20:00,436.52,438.0,436.52,437.32,14184.0,436.52,438.0,436.52,437.32,14184.0
2022-03-28 12:30:00,436.97,437.8,436.82,437.54,10812.0,436.97,437.8,436.82,437.54,10812.0
2022-03-28 12:40:00,437.33,438.22,437.2,437.77,14588.0,437.33,438.22,437.2,437.77,14588.0
2022-03-28 12:50:00,437.52,439.4,437.48,439.19,21824.0,437.52,439.4,437.48,439.19,21824.0
2022-03-28 13:00:00,439.2,439.62,438.99,439.17,10269.0,439.2,439.62,438.99,439.17,10269.0
2022-03-28 13:10:00,439.0,440.04,438.97,439.85,12847.0,439.0,440.04,438.97,439.85,12847.0
2022-03-28 13:20:00,439.83,441.51,439.75,441.0,24184.0,439.83,441.51,439.75,441.0,24184.0
2022-03-28 13:30:00,441.01,442.09,440.9,442.07,24613.0,441.01,442.09,440.9,442.07,24613.0
2022-03-28 13:40:00,442.04,442.42,441.45,442.31,26474.0,442.04,442.42,441.45,442.31,26474.0
2022-03-28 13:50:00,442.33,443.09,441.6,442.85,21128.0,442.33,443.09,441.6,442.85,21128.0
2022-03-28 14:00:00,442.68,443.85,442.51,443.69,16375.0,442.68,443.85,442.51,443.69,16375.0
2022-03-28 14:10:00,443.68,444.12,442.57,442.58,18302.0,443.68,444.12,442.57,442.58,18302.0
2022-03-28 14:20:00,442.72,443.45,442.43,443.1,14537.0,442.72,443.45,442.43,443.1,14537.0
2022-03-28 14:30:00,443.16,444.26,442.98,444.25,26901.0,443.16,444.26,442.98,444.25,26901.0
2022-03-28 14:40:00,444.23,445.88,444.23,445.87,54762.0,444.23,445.88,444.23,445.87,54762.0
2022-03-28 14:50:00,445.79,448.86,445.79,448.82,65507.0,445.79,448.86,445.79,448.82,65507.0
2022-03-28 15:00:00,448.93,449.5,448.52,448.97,59170.0,448.93,449.5,448.52,448.97,59170.0
2022-03-28 15:10:00,448.85,449.17,448.37,449.0,32853.0,448.85,449.17,448.37,449.0,32853.0
2022-03-28 15:20:00,448.9,449.99,448.86,449.5,43921.0,448.9,449.99,448.86,449.5,43921.0
2022-03-28 15:30:00,449.54,449.96,448.81,449.11,41609.0,449.54,449.96,448.81,449.11,41609.0
2022-03-28 15:40:00,449.18,449.9,448.58,449.82,84115.0,449.18,449.9,448.58,449.82,84115.0
2022-03-28 15:50:00,449.77,450.32,448.51,450.32,211498.0,449.77,450.32,448.51,450.32,211498.0
2022-03-29 09:30:00,458.36,461.96,458.0,458.8,242248.0,458.36,461.96,458.0,458.8,242248.0
2022-03-29 09:40:00,458.39,458.65,455.55,455.66,129933.0,458.39,458.65,455.55,455.66,129933.0
2022-03-29 09:50:00,455.4,457.63,454.77,457.13,44509.0,455.4,457.63,454.77,457.13,44509.0
2022-03-29 10:00:00,456.88,457.5,453.0,453.55,54588.0,456.88,457.5,453.0,453.55,54588.0
2022-03-29 10:10:00,453.89,454.83,452.44,454.23,45314.0,453.89,454.83,452.44,454.23,45314.0
2022-03-29 10:20:00,454.51,455.3,452.77,454.16,44957.0,454.51,455.3,452.77,454.16,44957.0
2022-03-29 10:30:00,454.13,454.55,453.1,453.65,41641.0,454.13,454.55,453.1,453.65,41641.0
2022-03-29 10:40:00,453.93,457.9,452.95,457.4,45551.0,453.93,457.9,452.95,457.4,45551.0
2022-03-29 10:50:00,457.69,458.57,457.27,457.61,48363.0,457.69,458.57,457.27,457.61,48363.0
2022-03-29 11:00:00,457.73,458.06,456.8,457.1,33581.0,457.73,458.06,456.8,457.1,33581.0
2022-03-29 11:10:00,457.12,458.18,456.57,457.45,46408.0,457.12,458.18,456.57,457.45,46408.0
2022-03-29 11:20:00,457.35,458.7,455.78,458.03,33108.0,457.35,458.7,455.78,458.03,33108.0
2022-03-29 11:30:00,457.85,459.08,457.75,459.0,33075.0,457.85,459.08,457.75,459.0,33075.0
2022-03-29 11:40:00,459.08,460.0,458.3,460.0,25798.0,459.08,460.0,458.3,460.0,25798.0
2022-03-29 11:50:00,460.22,460.97,459.6,460.29,49241.0,460.22,460.97,459.6,460.29,49241.0
2022-03-29 12:00:00,460.1,461.4,459.29,460.99,43434.0,460.1,461.4,459.29,460.99,43434.0
2022-03-29 12:10:00,461.17,461.33,460.02,460.91,28711.0,461.17,461.33,460.02,460.91,28711.0
2022-03-29 12:20:00,460.79,461.01,459.88,460.2,30623.0,460.79,461.01,459.88,460.2,30623.0
2022-03-29 12:30:00,460.28,460.28,458.8,460.0,49016.0,460.28,460.28,458.8,460.0,49016.0
2022-03-29 12:40:00,459.98,461.06,459.78,461.0,32171.0,459.98,461.06,459.78,461.0,32171.0
2022-03-29 12:50:00,461.11,461.25,460.3,461.25,43441.0,461.11,461.25,460.3,461.25,43441.0
2022-03-29 13:00:00,461.13,461.36,459.8,460.06,24876.0,461.13,461.36,459.8,460.06,24876.0
2022-03-29 13:10:00,460.23,461.03,460.14,460.53,23375.0,460.23,461.03,460.14,460.53,23375.0
2022-03-29 13:20:00,460.58,461.44,459.79,461.29,25834.0,460.58,461.44,459.79,461.29,25834.0
2022-03-29 13:30:00,461.43,461.67,460.45,460.45,23962.0,461.43,461.67,460.45,460.45,23962.0
2022-03-29 13:40:00,460.5,462.7,460.46,462.44,33712.0,460.5,462.7,460.46,462.44,33712.0
2022-03-29 13:50:00,462.26,463.11,462.15,463.02,31632.0,462.26,463.11,462.15,463.02,31632.0
2022-03-29 14:00:00,463.09,463.69,462.67,463.65,32832.0,463.09,463.69,462.67,463.65,32832.0
2022-03-29 14:10:00,463.54,463.98,463.0,463.22,28488.0,463.54,463.98,463.0,463.22,28488.0
2022-03-29 14:20:00,463.08,464.28,462.71,463.98,39481.0,463.08,464.28,462.71,463.98,39481.0
2022-03-29 14:30:00,463.79,464.56,463.58,464.2,29673.0,463.79,464.56,463.58,464.2,29673.0
2022-03-29 14:40:00,464.17,464.81,463.69,464.52,30252.0,464.17,464.81,463.69,464.52,30252.0
2022-03-29 14:50:00,464.45,464.98,464.39,464.76,21048.0,464.45,464.98,464.39,464.76,21048.0
2022-03-29 15:00:00,464.64,466.33,464.15,465.86,41157.0,464.64,466.33,464.15,465.86,41157.0
2022-03-29 15:10:00,465.81,465.81,464.72,465.49,27886.0,465.81,465.81,464.72,465.49,27886.0
2022-03-29 15:20:00,465.48,466.73,465.24,466.55,61406.0,465.48,466.73,465.24,466.55,61406.0
2022-03-29 15:30:00,466.64,467.8,466.6,466.77,66350.0,466.64,467.8,466.6,466.77,66350.0
2022-03-29 15:40:00,466.9,466.99,465.58,466.86,90571.0,466.9,466.99,465.58,466.86,90571.0
2022-03-29 15:50:00,466.93,467.0,464.62,466.43,233438.0,466.93,467.0,464.62,466.43,233438.0
2022-03-30 09:30:00,461.76,463.94,459.59,462.52,175608.0,461.76,463.94,459.59,462.52,175608.0
2022-03-30 09:40:00,462.36,466.77,461.85,466.02,178884.0,462.36,466.77,461.85,466.02,178884.0
2022-03-30 09:50:00,466.2,466.35,461.59,462.12,69555.0,466.2,466.35,461.59,462.12,69555.0
2022-03-30 10:00:00,462.1,462.8,459.88,460.66,45229.0,462.1,462.8,459.88,460.66,45229.0
2022-03-30 10:10:00,461.2,464.48,461.15,462.5,48195.0,461.2,464.48,461.15,462.5,48195.0
2022-03-30 10:20:00,462.53,463.71,461.33,461.67,65674.0,462.53,463.71,461.33,461.67,65674.0
2022-03-30 10:30:00,461.84,463.25,460.82,461.79,68613.0,461.84,463.25,460.82,461.79,68613.0
2022-03-30 10:40:00,461.95,462.21,460.2,461.16,61123.0,461.95,462.21,460.2,461.16,61123.0
2022-03-30 10:50:00,461.11,461.53,459.01,459.41,64439.0,461.11,461.53,459.01,459.41,64439.0
2022-03-30 11:00:00,459.2,459.85,457.47,457.55,75796.0,459.2,459.85,457.47,457.55,75796.0
2022-03-30 11:10:00,457.42,459.55,456.84,458.42,73002.0,457.42,459.55,456.84,458.42,73002.0
2022-03-30 11:20:00,458.42,458.86,458.12,458.54,36670.0,458.42,458.86,458.12,458.54,36670.0
2022-03-30 11:30:00,458.55,460.48,458.25,459.51,25219.0,458.55,460.48,458.25,459.51,25219.0
2022-03-30 11:40:00,459.64,460.0,459.0,459.38,21513.0,459.64,460.0,459.0,459.38,21513.0
2022-03-30 11:50:00,459.04,460.63,458.78,460.25,17113.0,459.04,460.63,458.78,460.25,17113.0
2022-03-30 12:00:00,460.24,461.43,459.8,460.79,20691.0,460.24,461.43,459.8,460.79,20691.0
2022-03-30 12:10:00,460.58,461.4,459.61,461.4,26220.0,460.58,461.4,459.61,461.4,26220.0
2022-03-30 12:20:00,461.41,461.85,461.21,461.34,24912.0,461.41,461.85,461.21,461.34,24912.0
2022-03-30 12:30:00,461.4,462.63,460.82,462.63,23728.0,461.4,462.63,460.82,462.63,23728.0
2022-03-30 12:40:00,462.75,463.2,461.89,462.03,24915.0,462.75,463.2,461.89,462.03,24915.0
2022-03-30 12:50:00,461.98,462.96,461.58,462.77,29581.0,461.98,462.96,461.58,462.77,29581.0
2022-03-30 13:00:00,462.62,463.01,462.2,462.5,28183.0,462.62,463.01,462.2,462.5,28183.0
2022-03-30 13:10:00,462.5,462.96,462.19,462.51,26972.0,462.5,462.96,462.19,462.51,26972.0
2022-03-30 13:20:00,462.37,463.12,462.21,463.07,26479.0,462.37,463.12,462.21,463.07,26479.0
2022-03-30 13:30:00,463.11,463.89,462.77,462.77,19972.0,463.11,463.89,462.77,462.77,19972.0
2022-03-30 13:40:00,462.71,462.71,461.58,461.63,43161.0,462.71,462.71,461.58,461.63,43161.0
2022-03-30 13:50:00,461.72,461.82,460.33,460.87,22301.0,461.72,461.82,460.33,460.87,22301.0
2022-03-30 14:00:00,460.73,461.67,460.67,461.38,17665.0,460.73,461.67,460.67,461.38,17665.0
2022-03-30 14:10:00,461.27,461.46,460.15,460.27,52169.0,461.27,461.46,460.15,460.27,52169.0
2022-03-30 14:20:00,460.3,460.63,459.22,459.28,86107.0,460.3,460.63,459.22,459.28,86107.0
2022-03-30 14:30:00,459.24,460.41,459.11,459.98,18966.0,459.24,460.41,459.11,459.98,18966.0
2022-03-30 14:40:00,460.02,460.02,458.97,459.48,28032.0,460.02,460.02,458.97,459.48,28032.0
2022-03-30 14:50:00,459.44,460.4,459.36,459.56,53214.0,459.44,460.4,459.36,459.56,53214.0
2022-03-30 15:00:00,459.68,459.87,458.91,459.01,71146.0,459.68,459.87,458.91,459.01,71146.0
2022-03-30 15:10:00,458.99,459.47,458.62,458.77,41242.0,458.99,459.47,458.62,458.77,41242.0
2022-03-30 15:20:00,458.75,458.75,457.56,458.2,32862.0,458.75,458.75,457.56,458.2,32862.0
2022-03-30 15:30:00,458.2,460.19,457.88,458.65,52652.0,458.2,460.19,457.88,458.65,52652.0
2022-03-30 15:40:00,458.63,460.23,457.8,459.8,74057.0,458.63,460.23,457.8,459.8,74057.0
2022-03-30 15:50:00,459.7,460.28,458.04,460.16,168403.0,459.7,460.28,458.04,460.16,168403.0
2022-03-31 09:30:00,461.59,464.59,458.82,460.64,148492.0,461.59,464.59,458.82,460.64,148492.0
2022-03-31 09:40:00,461.15,461.22,457.75,457.95,70609.0,461.15,461.22,457.75,457.95,70609.0
2022-03-31 09:50:00,457.96,460.49,457.75,459.87,24123.0,457.96,460.49,457.75,459.87,24123.0
2022-03-31 10:00:00,459.83,460.25,457.31,459.65,48024.0,459.83,460.25,457.31,459.65,48024.0
2022-03-31 10:10:00,459.12,461.28,458.71,460.54,25235.0,459.12,461.28,458.71,460.54,25235.0
2022-03-31 10:20:00,460.69,461.72,459.77,460.45,24531.0,460.69,461.72,459.77,460.45,24531.0
2022-03-31 10:30:00,460.75,461.34,459.46,461.0,24833.0,460.75,461.34,459.46,461.0,24833.0
2022-03-31 10:40:00,461.2,464.05,460.87,463.69,25475.0,461.2,464.05,460.87,463.69,25475.0
2022-03-31 10:50:00,463.4,463.64,462.35,462.93,21018.0,463.4,463.64,462.35,462.93,21018.0
2022-03-31 11:00:00,462.59,463.6,462.09,463.35,45437.0,462.59,463.6,462.09,463.35,45437.0
2022-03-31 11:10:00,463.18,463.5,461.92,462.62,44086.0,463.18,463.5,461.92,462.62,44086.0
2022-03-31 11:20:00,462.63,463.42,462.07,463.04,32978.0,462.63,463.42,462.07,463.04,32978.0
2022-03-31 11:30:00,462.91,464.38,462.85,463.65,25277.0,462.91,464.38,462.85,463.65,25277.0
2022-03-31 11:40:00,463.92,465.43,463.91,464.45,29857.0,463.92,465.43,463.91,464.45,29857.0
2022-03-31 11:50:00,464.33,464.41,462.71,463.21,32741.0,464.33,464.41,462.71,463.21,32741.0
2022-03-31 12:00:00,463.36,463.44,462.22,462.25,15723.0,463.36,463.44,462.22,462.25,15723.0
2022-03-31 12:10:00,462.33,462.38,461.44,461.69,12913.0,462.33,462.38,461.44,461.69,12913.0
2022-03-31 12:20:00,461.59,461.91,460.85,461.19,30613.0,461.59,461.91,460.85,461.19,30613.0
2022-03-31 12:30:00,461.33,461.97,461.03,461.25,20883.0,461.33,461.97,461.03,461.25,20883.0
2022-03-31 12:40:00,461.38,461.64,460.69,461.15,14077.0,461.38,461.64,460.69,461.15,14077.0
2022-03-31 12:50:00,461.13,461.13,459.83,460.07,36643.0,461.13,461.13,459.83,460.07,36643.0
2022-03-31 13:00:00,460.64,460.87,460.23,460.64,13874.0,460.64,460.87,460.23,460.64,13874.0
2022-03-31 13:10:00,460.43,460.92,460.0,460.64,27828.0,460.43,460.92,460.0,460.64,27828.0
2022-03-31 13:20:00,460.52,461.07,460.01,461.02,16406.0,460.52,461.07,460.01,461.02,16406.0
2022-03-31 13:30:00,460.92,461.48,460.63,460.66,13799.0,460.92,461.48,460.63,460.66,13799.0
2022-03-31 13:40:00,460.57,461.31,460.51,461.11,37220.0,460.57,461.31,460.51,461.11,37220.0
2022-03-31 13:50:00,461.23,461.88,461.1,461.25,22302.0,461.23,461.88,461.1,461.25,22302.0
2022-03-31 14:00:00,461.16,461.18,460.15,460.35,20815.0,461.16,461.18,460.15,460.35,20815.0
2022-03-31 14:10:00,460.34,460.39,459.9,460.38,25272.0,460.34,460.39,459.9,460.38,25272.0
2022-03-31 14:20:00,460.37,461.51,460.26,461.5,16938.0,460.37,461.51,460.26,461.5,16938.0
2022-03-31 14:30:00,461.54,462.38,461.14,462.38,47803.0,461.54,462.38,461.14,462.38,47803.0
2022-03-31 14:40:00,462.31,462.63,461.83,462.41,22608.0,462.31,462.63,461.83,462.41,22608.0
2022-03-31 14:50:00,462.46,462.97,462.08,462.97,25633.0,462.46,462.97,462.08,462.97,25633.0
2022-03-31 15:00:00,462.89,464.13,462.39,462.51,28784.0,462.89,464.13,462.39,462.51,28784.0
2022-03-31 15:10:00,462.5,462.78,461.31,461.4,29044.0,462.5,462.78,461.31,461.4,29044.0
2022-03-31 15:20:00,461.4,461.4,459.84,460.41,39179.0,461.4,461.4,459.84,460.41,39179.0
2022-03-31 15:30:00,460.32,460.53,459.31,459.94,48587.0,460.32,460.53,459.31,459.94,48587.0
2022-03-31 15:40:00,459.78,460.3,459.05,459.33,75415.0,459.78,460.3,459.05,459.33,75415.0
2022-03-31 15:50:00,459.33,459.83,455.43,455.43,351973.0,459.33,459.83,455.43,455.43,351973.0
2022-04-01 09:30:00,455.11,458.55,450.96,457.06,110713.0,455.11,458.55,450.96,457.06,110713.0
2022-04-01 09:40:00,456.94,460.75,456.85,458.39,34705.0,456.94,460.75,456.85,458.39,34705.0
2022-04-01 09:50:00,458.05,460.48,455.91,460.45,31274.0,458.05,460.48,455.91,460.45,31274.0
2022-04-01 10:00:00,460.8,460.8,457.48,457.71,48938.0,460.8,460.8,457.48,457.71,48938.0
2022-04-01 10:10:00,457.5,460.33,457.18,458.99,28017.0,457.5,460.33,457.18,458.99,28017.0
2022-04-01 10:20:00,458.9,460.62,458.49,460.25,18775.0,458.9,460.62,458.49,460.25,18775.0
2022-04-01 10:30:00,460.59,461.55,459.15,459.15,22208.0,460.59,461.55,459.15,459.15,22208.0
2022-04-01 10:40:00,459.01,460.14,457.98,459.12,22980.0,459.01,460.14,457.98,459.12,22980.0
2022-04-01 10:50:00,459.19,460.3,458.44,459.51,22769.0,459.19,460.3,458.44,459.51,22769.0
2022-04-01 11:00:00,459.28,460.65,458.87,460.3,24043.0,459.28,460.65,458.87,460.3,24043.0
2022-04-01 11:10:00,460.15,460.4,458.3,459.33,36303.0,460.15,460.4,458.3,459.33,36303.0
2022-04-01 11:20:00,459.06,459.93,457.56,457.58,50707.0,459.06,459.93,457.56,457.58,50707.0
2022-04-01 11:30:00,457.55,457.55,454.22,454.47,25531.0,457.55,457.55,454.22,454.47,25531.0
2022-04-01 11:40:00,454.48,455.43,454.36,455.2,12483.0,454.48,455.43,454.36,455.2,12483.0
2022-04-01 11:50:00,455.38,455.73,453.66,454.37,20186.0,455.38,455.73,453.66,454.37,20186.0
2022-04-01 12:00:00,454.36,455.51,453.56,455.41,22595.0,454.36,455.51,453.56,455.41,22595.0
2022-04-01 12:10:00,455.23,456.16,454.8,454.8,20235.0,455.23,456.16,454.8,454.8,20235.0
2022-04-01 12:20:00,454.8,456.06,454.77,455.73,9693.0,454.8,456.06,454.77,455.73,9693.0
2022-04-01 12:30:00,455.76,455.76,454.07,454.49,7804.0,455.76,455.76,454.07,454.49,7804.0
2022-04-01 12:40:00,454.5,455.32,454.4,455.15,6829.0,454.5,455.32,454.4,455.15,6829.0
2022-04-01 12:50:00,455.08,455.08,453.74,453.96,8383.0,455.08,455.08,453.74,453.96,8383.0
2022-04-01 13:00:00,453.91,454.65,453.77,453.87,15234.0,453.91,454.65,453.77,453.87,15234.0
2022-04-01 13:10:00,453.82,454.58,453.23,454.38,11746.0,453.82,454.58,453.23,454.38,11746.0
2022-04-01 13:20:00,454.33,454.99,454.17,454.28,9743.0,454.33,454.99,454.17,454.28,9743.0
2022-04-01 13:30:00,454.22,455.35,454.05,455.08,13677.0,454.22,455.35,454.05,455.08,13677.0
2022-04-01 13:40:00,455.03,456.02,454.96,455.55,14379.0,455.03,456.02,454.96,455.55,14379.0
2022-04-01 13:50:00,455.64,455.64,454.65,454.78,33356.0,455.64,455.64,454.65,454.78,33356.0
2022-04-01 14:00:00,454.63,456.0,454.21,454.63,25699.0,454.63,456.0,454.21,454.63,25699.0
2022-04-01 14:10:00,454.4,455.34,454.04,455.12,17037.0,454.4,455.34,454.04,455.12,17037.0
2022-04-01 14:20:00,455.15,455.18,454.35,454.98,16093.0,455.15,455.18,454.35,454.98,16093.0
2022-04-01 14:30:00,455.1,456.4,454.9,455.5,18009.0,455.1,456.4,454.9,455.5,18009.0
2022-04-01 14:40:00,455.7,456.84,455.59,456.52,11873.0,455.7,456.84,455.59,456.52,11873.0
2022-04-01 14:50:00,456.56,456.81,455.95,456.21,18751.0,456.56,456.81,455.95,456.21,18751.0
2022-04-01 15:00:00,456.0,456.69,455.45,455.46,14426.0,456.0,456.69,455.45,455.46,14426.0
2022-04-01 15:10:00,455.5,455.8,454.28,454.28,25814.0,455.5,455.8,454.28,454.28,25814.0
2022-04-01 15:20:00,454.32,454.74,454.14,454.56,15681.0,454.32,454.74,454.14,454.56,15681.0
2022-04-01 15:30:00,454.6,454.73,453.49,454.25,28102.0,454.6,454.73,453.49,454.25,28102.0
2022-04-01 15:40:00,454.07,454.75,453.17,453.37,55262.0,454.07,454.75,453.17,453.37,55262.0
2022-04-01 15:50:00,453.68,458.65,453.65,458.19,171592.0,453.68,458.65,453.65,458.19,171592.0
2022-04-04 09:30:00,461.04,469.0,460.61,468.81,120064.0,461.04,469.0,460.61,468.81,120064.0
2022-04-04 09:40:00,469.03,473.49,469.03,471.9,124162.0,469.03,473.49,469.03,471.9,124162.0
2022-04-04 09:50:00,471.65,472.95,470.35,471.32,44172.0,471.65,472.95,470.35,471.32,44172.0
2022-04-04 10:00:00,471.58,471.82,468.35,468.77,39794.0,471.58,471.82,468.35,468.77,39794.0
2022-04-04 10:10:00,469.0,470.41,465.34,465.64,48858.0,469.0,470.41,465.34,465.64,48858.0
2022-04-04 10:20:00,465.45,466.31,464.38,465.14,17220.0,465.45,466.31,464.38,465.14,17220.0
2022-04-04 10:30:00,465.0,468.31,464.99,468.18,38339.0,465.0,468.31,464.99,468.18,38339.0
2022-04-04 10:40:00,467.95,468.01,466.9,467.69,18725.0,467.95,468.01,466.9,467.69,18725.0
2022-04-04 10:50:00,467.73,468.44,467.37,468.07,15921.0,467.73,468.44,467.37,468.07,15921.0
2022-04-04 11:00:00,467.89,469.37,467.84,469.15,15228.0,467.89,469.37,467.84,469.15,15228.0
2022-04-04 11:10:00,469.04,469.3,466.65,467.28,29321.0,469.04,469.3,466.65,467.28,29321.0
2022-04-04 11:20:00,467.41,467.45,465.6,466.0,30692.0,467.41,467.45,465.6,466.0,30692.0
2022-04-04 11:30:00,466.25,466.3,464.8,464.99,26256.0,466.25,466.3,464.8,464.99,26256.0
2022-04-04 11:40:00,464.89,468.12,464.89,467.65,28456.0,464.89,468.12,464.89,467.65,28456.0
2022-04-04 11:50:00,467.63,468.36,467.0,467.81,15486.0,467.63,468.36,467.0,467.81,15486.0
2022-04-04 12:00:00,467.67,468.46,467.45,467.93,19772.0,467.67,468.46,467.45,467.93,19772.0
2022-04-04 12:10:00,468.02,469.51,467.9,468.5,17530.0,468.02,469.51,467.9,468.5,17530.0
2022-04-04 12:20:00,468.5,469.46,467.93,469.45,20395.0,468.5,469.46,467.93,469.45,20395.0
2022-04-04 12:30:00,469.32,470.91,469.31,470.7,23136.0,469.32,470.91,469.31,470.7,23136.0
2022-04-04 12:40:00,470.73,471.19,469.32,469.43,22739.0,470.73,471.19,469.32,469.43,22739.0
2022-04-04 12:50:00,469.6,470.24,469.04,469.25,11450.0,469.6,470.24,469.04,469.25,11450.0
2022-04-04 13:00:00,469.1,469.42,468.7,469.2,8932.0,469.1,469.42,468.7,469.2,8932.0
2022-04-04 13:10:00,469.0,469.16,468.57,469.11,11770.0,469.0,469.16,468.57,469.11,11770.0
2022-04-04 13:20:00,468.95,469.01,467.35,467.5,17647.0,468.95,469.01,467.35,467.5,17647.0
2022-04-04 13:30:00,467.5,467.97,466.62,467.21,20018.0,467.5,467.97,466.62,467.21,20018.0
2022-04-04 13:40:00,467.18,467.36,466.99,467.25,12819.0,467.18,467.36,466.99,467.25,12819.0
2022-04-04 13:50:00,467.27,467.87,467.2,467.73,18285.0,467.27,467.87,467.2,467.73,18285.0
2022-04-04 14:00:00,467.6,467.6,465.66,465.67,18003.0,467.6,467.6,465.66,465.67,18003.0
2022-04-04 14:10:00,465.71,466.42,465.64,465.9,16996.0,465.71,466.42,465.64,465.9,16996.0
2022-04-04 14:20:00,466.01,466.83,465.61,466.8,19406.0,466.01,466.83,465.61,466.8,19406.0
2022-04-04 14:30:00,466.93,467.87,466.48,467.86,13452.0,466.93,467.87,466.48,467.86,13452.0
2022-04-04 14:40:00,467.91,468.72,467.7,467.85,18702.0,467.91,468.72,467.7,467.85,18702.0
2022-04-04 14:50:00,467.98,467.98,467.18,467.6,9479.0,467.98,467.98,467.18,467.6,9479.0
2022-04-04 15:00:00,467.54,468.03,467.31,468.0,12430.0,467.54,468.03,467.31,468.0,12430.0
2022-04-04 15:10:00,467.99,468.18,467.28,467.77,19627.0,467.99,468.18,467.28,467.77,19627.0
2022-04-04 15:20:00,467.81,468.5,467.8,468.32,15572.0,467.81,468.5,467.8,468.32,15572.0
2022-04-04 15:30:00,468.2,468.7,468.02,468.7,19840.0,468.2,468.7,468.02,468.7,19840.0
2022-04-04 15:40:00,468.65,468.92,467.99,468.4,43484.0,468.65,468.92,467.99,468.4,43484.0
2022-04-04 15:50:00,468.46,469.25,467.8,468.98,89570.0,468.46,469.25,467.8,468.98,89570.0
2022-04-05 09:30:00,469.37,471.76,466.5,467.78,101289.0,469.37,471.76,466.5,467.78,101289.0
2022-04-05 09:40:00,467.78,467.78,465.32,467.04,26874.0,467.78,467.78,465.32,467.04,26874.0
2022-04-05 09:50:00,467.33,467.33,463.3,464.19,30868.0,467.33,467.33,463.3,464.19,30868.0
2022-04-05 10:00:00,464.24,464.95,459.54,459.81,36624.0,464.24,464.95,459.54,459.81,36624.0
2022-04-05 10:10:00,459.71,460.79,458.69,459.0,33771.0,459.71,460.79,458.69,459.0,33771.0
2022-04-05 10:20:00,458.94,460.35,458.23,460.35,41115.0,458.94,460.35,458.23,460.35,41115.0
2022-04-05 10:30:00,460.45,460.82,458.16,458.37,17133.0,460.45,460.82,458.16,458.37,17133.0
2022-04-05 10:40:00,458.59,458.9,458.15,458.86,39788.0,458.59,458.9,458.15,458.86,39788.0
2022-04-05 10:50:00,459.06,461.9,459.06,461.81,29713.0,459.06,461.9,459.06,461.81,29713.0
2022-04-05 11:00:00,462.05,462.68,460.7,461.48,27714.0,462.05,462.68,460.7,461.48,27714.0
2022-04-05 11:10:00,461.3,463.07,460.62,461.29,22491.0,461.3,463.07,460.62,461.29,22491.0
2022-04-05 11:20:00,461.33,462.09,461.12,461.14,17775.0,461.33,462.09,461.12,461.14,17775.0
2022-04-05 11:30:00,461.12,461.45,458.86,458.98,22013.0,461.12,461.45,458.86,458.98,22013.0
2022-04-05 11:40:00,458.98,459.22,458.54,458.79,15226.0,458.98,459.22,458.54,458.79,15226.0
2022-04-05 11:50:00,458.98,459.87,458.26,458.26,18858.0,458.98,459.87,458.26,458.26,18858.0
2022-04-05 12:00:00,458.24,458.52,457.3,457.9,23780.0,458.24,458.52,457.3,457.9,23780.0
2022-04-05 12:10:00,457.73,458.54,457.13,457.2,9111.0,457.73,458.54,457.13,457.2,9111.0
2022-04-05 12:20:00,457.15,457.43,456.35,457.25,12459.0,457.15,457.43,456.35,457.25,12459.0
2022-04-05 12:30:00,457.34,458.05,457.12,458.0,12726.0,457.34,458.05,457.12,458.0,12726.0
2022-04-05 12:40:00,458.07,459.1,457.92,459.1,9055.0,458.07,459.1,457.92,459.1,9055.0
2022-04-05 12:50:00,459.24,459.62,458.95,459.21,11900.0,459.24,459.62,458.95,459.21,11900.0
2022-04-05 13:00:00,459.16,459.84,459.02,459.84,6763.0,459.16,459.84,459.02,459.84,6763.0
2022-04-05 13:10:00,460.0,461.0,459.95,460.59,10612.0,460.0,461.0,459.95,460.59,10612.0
2022-04-05 13:20:00,460.6,460.6,459.32,459.63,12167.0,460.6,460.6,459.32,459.63,12167.0
2022-04-05 13:30:00,459.62,459.62,458.68,458.68,8563.0,459.62,459.62,458.68,458.68,8563.0
2022-04-05 13:40:00,458.62,458.71,457.25,457.55,16232.0,458.62,458.71,457.25,457.55,16232.0
2022-04-05 13:50:00,457.32,458.09,456.91,457.97,6987.0,457.32,458.09,456.91,457.97,6987.0
2022-04-05 14:00:00,457.89,457.99,457.2,457.32,7613.0,457.89,457.99,457.2,457.32,7613.0
2022-04-05 14:10:00,457.43,458.37,456.89,458.37,16073.0,457.43,458.37,456.89,458.37,16073.0
2022-04-05 14:20:00,458.26,459.15,457.99,458.45,19751.0,458.26,459.15,457.99,458.45,19751.0
2022-04-05 14:30:00,458.37,459.51,458.12,458.31,21255.0,458.37,459.51,458.12,458.31,21255.0
2022-04-05 14:40:00,458.06,459.86,458.06,459.47,9989.0,458.06,459.86,458.06,459.47,9989.0
2022-04-05 14:50:00,459.72,459.82,458.38,458.58,14124.0,459.72,459.82,458.38,458.58,14124.0
2022-04-05 15:00:00,458.6,459.06,457.47,457.48,11181.0,458.6,459.06,457.47,457.48,11181.0
2022-04-05 15:10:00,457.61,457.7,456.85,457.49,20821.0,457.61,457.7,456.85,457.49,20821.0
2022-04-05 15:20:00,457.52,458.05,457.04,457.77,39807.0,457.52,458.05,457.04,457.77,39807.0
2022-04-05 15:30:00,457.5,457.5,456.33,456.65,28754.0,457.5,457.5,456.33,456.65,28754.0
2022-04-05 15:40:00,456.79,457.22,455.91,456.11,53151.0,456.79,457.22,455.91,456.11,53151.0
2022-04-05 15:50:00,455.91,458.87,455.07,458.59,144612.0,455.91,458.87,455.07,458.59,144612.0
2022-04-06 09:30:00,448.57,450.01,446.0,447.46,119708.0,448.57,450.01,446.0,447.46,119708.0
2022-04-06 09:40:00,447.14,448.26,444.14,444.84,54563.0,447.14,448.26,444.14,444.84,54563.0
2022-04-06 09:50:00,444.43,445.18,442.32,444.86,62264.0,444.43,445.18,442.32,444.86,62264.0
2022-04-06 10:00:00,444.7,445.61,442.49,443.19,47948.0,444.7,445.61,442.49,443.19,47948.0
2022-04-06 10:10:00,443.08,446.61,442.32,445.81,50580.0,443.08,446.61,442.32,445.81,50580.0
2022-04-06 10:20:00,445.52,446.19,444.26,444.26,54591.0,445.52,446.19,444.26,444.26,54591.0
2022-04-06 10:30:00,444.48,445.9,443.21,444.02,63515.0,444.48,445.9,443.21,444.02,63515.0
2022-04-06 10:40:00,443.68,445.85,442.84,444.03,45102.0,443.68,445.85,442.84,444.03,45102.0
2022-04-06 10:50:00,444.23,444.43,443.26,443.67,29308.0,444.23,444.43,443.26,443.67,29308.0
2022-04-06 11:00:00,443.57,444.9,442.53,442.53,55174.0,443.57,444.9,442.53,442.53,55174.0
2022-04-06 11:10:00,442.72,444.78,442.54,443.56,33797.0,442.72,444.78,442.54,443.56,33797.0
2022-04-06 11:20:00,443.55,445.92,443.5,445.6,18637.0,443.55,445.92,443.5,445.6,18637.0
2022-04-06 11:30:00,445.9,445.9,443.52,443.77,26654.0,445.9,445.9,443.52,443.77,26654.0
2022-04-06 11:40:00,443.74,445.11,443.6,444.92,40456.0,443.74,445.11,443.6,444.92,40456.0
2022-04-06 11:50:00,444.96,445.16,443.46,444.01,31924.0,444.96,445.16,443.46,444.01,31924.0
2022-04-06 12:00:00,444.08,444.2,442.74,442.87,32465.0,444.08,444.2,442.74,442.87,32465.0
2022-04-06 12:10:00,442.9,443.04,441.5,441.78,30593.0,442.9,443.04,441.5,441.78,30593.0
2022-04-06 12:20:00,441.74,441.75,440.99,441.64,22254.0,441.74,441.75,440.99,441.64,22254.0
2022-04-06 12:30:00,441.34,442.22,441.18,441.78,25810.0,441.34,442.22,441.18,441.78,25810.0
2022-04-06 12:40:00,441.65,442.25,440.97,441.5,13089.0,441.65,442.25,440.97,441.5,13089.0
2022-04-06 12:50:00,441.67,442.47,441.54,441.65,16760.0,441.67,442.47,441.54,441.65,16760.0
2022-04-06 13:00:00,441.57,441.99,441.05,441.77,17732.0,441.57,441.99,441.05,441.77,17732.0
2022-04-06 13:10:00,441.88,443.24,441.47,443.2,20111.0,441.88,443.24,441.47,443.2,20111.0
2022-04-06 13:20:00,443.3,443.68,442.91,443.58,15154.0,443.3,443.68,442.91,443.58,15154.0
2022-04-06 13:30:00,443.74,444.05,442.64,444.05,47444.0,443.74,444.05,442.64,444.05,47444.0
2022-04-06 13:40:00,444.06,445.74,443.88,445.74,26662.0,444.06,445.74,443.88,445.74,26662.0
2022-04-06 13:50:00,445.63,445.67,443.91,443.91,17830.0,445.63,445.67,443.91,443.91,17830.0
2022-04-06 14:00:00,443.53,447.84,442.75,443.46,41386.0,443.53,447.84,442.75,443.46,41386.0
2022-04-06 14:10:00,443.18,443.67,439.57,439.68,54659.0,443.18,443.67,439.57,439.68,54659.0
2022-04-06 14:20:00,439.79,443.24,439.7,442.37,32655.0,439.79,443.24,439.7,442.37,32655.0
2022-04-06 14:30:00,442.29,446.53,442.14,445.19,33287.0,442.29,446.53,442.14,445.19,33287.0
2022-04-06 14:40:00,445.11,446.38,443.04,444.47,31678.0,445.11,446.38,443.04,444.47,31678.0
2022-04-06 14:50:00,444.86,448.24,444.45,448.1,28973.0,444.86,448.24,444.45,448.1,28973.0
2022-04-06 15:00:00,448.12,449.33,446.85,446.87,22645.0,448.12,449.33,446.85,446.87,22645.0
2022-04-06 15:10:00,447.21,448.14,446.32,446.39,50289.0,447.21,448.14,446.32,446.39,50289.0
2022-04-06 15:20:00,446.37,446.37,443.87,444.18,24087.0,446.37,446.37,443.87,444.18,24087.0
2022-04-06 15:30:00,443.98,445.91,443.07,445.78,32887.0,443.98,445.91,443.07,445.78,32887.0
2022-04-06 15:40:00,445.65,447.33,444.86,446.86,68426.0,445.65,447.33,444.86,446.86,68426.0
2022-04-06 15:50:00,446.98,447.23,443.79,444.05,185042.0,446.98,447.23,443.79,444.05,185042.0
2022-04-07 09:30:00,443.51,448.11,443.02,445.37,107519.0,443.51,448.11,443.02,445.37,107519.0
2022-04-07 09:40:00,445.58,446.52,442.51,442.91,35027.0,445.58,446.52,442.51,442.91,35027.0
2022-04-07 09:50:00,442.56,447.6,442.56,447.6,27587.0,442.56,447.6,442.56,447.6,27587.0
2022-04-07 10:00:00,447.9,449.17,446.06,446.41,28022.0,447.9,449.17,446.06,446.41,28022.0
2022-04-07 10:10:00,446.47,447.08,444.39,444.85,22523.0,446.47,447.08,444.39,444.85,22523.0
2022-04-07 10:20:00,444.81,445.79,443.74,445.0,17320.0,444.81,445.79,443.74,445.0,17320.0
2022-04-07 10:30:00,445.58,446.24,443.35,443.35,21821.0,445.58,446.24,443.35,443.35,21821.0
2022-04-07 10:40:00,443.05,443.05,441.51,442.0,34097.0,443.05,443.05,441.51,442.0,34097.0
2022-04-07 10:50:00,442.45,444.19,442.43,444.1,23159.0,442.45,444.19,442.43,444.1,23159.0
2022-04-07 11:00:00,444.02,445.0,443.26,443.26,11828.0,444.02,445.0,443.26,443.26,11828.0
2022-04-07 11:10:00,443.34,443.95,442.69,443.11,18824.0,443.34,443.95,442.69,443.11,18824.0
2022-04-07 11:20:00,443.2,443.96,442.33,443.17,13683.0,443.2,443.96,442.33,443.17,13683.0
2022-04-07 11:30:00,443.21,443.22,441.36,442.53,13338.0,443.21,443.22,441.36,442.53,13338.0
2022-04-07 11:40:00,442.41,443.19,441.84,442.12,23249.0,442.41,443.19,441.84,442.12,23249.0
2022-04-07 11:50:00,441.96,442.58,441.36,442.13,14489.0,441.96,442.58,441.36,442.13,14489.0
2022-04-07 12:00:00,441.87,443.0,441.74,442.72,27453.0,441.87,443.0,441.74,442.72,27453.0
2022-04-07 12:10:00,442.88,443.82,442.49,443.12,38748.0,442.88,443.82,442.49,443.12,38748.0
2022-04-07 12:20:00,443.12,444.11,442.61,443.32,16861.0,443.12,444.11,442.61,443.32,16861.0
2022-04-07 12:30:00,443.3,443.7,442.61,442.62,10347.0,443.3,443.7,442.61,442.62,10347.0
2022-04-07 12:40:00,442.36,442.4,440.76,440.92,15522.0,442.36,442.4,440.76,440.92,15522.0
2022-04-07 12:50:00,441.09,443.04,441.09,442.77,11628.0,441.09,443.04,441.09,442.77,11628.0
2022-04-07 13:00:00,442.62,445.06,442.62,444.5,44035.0,442.62,445.06,442.62,444.5,44035.0
2022-04-07 13:10:00,444.65,446.7,444.35,446.23,20438.0,444.65,446.7,444.35,446.23,20438.0
2022-04-07 13:20:00,446.28,447.67,446.28,447.3,17354.0,446.28,447.67,446.28,447.3,17354.0
2022-04-07 13:30:00,447.42,448.55,447.22,447.44,28385.0,447.42,448.55,447.22,447.44,28385.0
2022-04-07 13:40:00,447.73,448.27,446.64,446.78,11682.0,447.73,448.27,446.64,446.78,11682.0
2022-04-07 13:50:00,446.82,450.0,446.62,449.67,20094.0,446.82,450.0,446.62,449.67,20094.0
2022-04-07 14:00:00,449.88,450.32,448.69,450.14,24744.0,449.88,450.32,448.69,450.14,24744.0
2022-04-07 14:10:00,450.13,450.36,449.45,449.73,40402.0,450.13,450.36,449.45,449.73,40402.0
2022-04-07 14:20:00,450.02,451.64,449.74,449.93,30638.0,450.02,451.64,449.74,449.93,30638.0
2022-04-07 14:30:00,449.84,450.15,449.21,449.93,18600.0,449.84,450.15,449.21,449.93,18600.0
2022-04-07 14:40:00,449.77,450.85,449.02,450.44,49368.0,449.77,450.85,449.02,450.44,49368.0
2022-04-07 14:50:00,450.43,453.0,450.11,452.81,34187.0,450.43,453.0,450.11,452.81,34187.0
2022-04-07 15:00:00,452.71,454.66,452.59,454.44,56961.0,452.71,454.66,452.59,454.44,56961.0
2022-04-07 15:10:00,454.48,455.92,454.37,455.04,25877.0,454.48,455.92,454.37,455.04,25877.0
2022-04-07 15:20:00,455.01,455.23,454.08,454.27,37616.0,455.01,455.23,454.08,454.27,37616.0
2022-04-07 15:30:00,454.49,455.48,454.33,454.75,35119.0,454.49,455.48,454.33,454.75,35119.0
2022-04-07 15:40:00,455.08,455.41,453.56,453.96,44842.0,455.08,455.41,453.56,453.96,44842.0
2022-04-07 15:50:00,453.89,454.45,452.18,452.71,200605.0,453.89,454.45,452.18,452.71,200605.0
2022-04-08 09:30:00,449.13,450.42,445.98,447.18,66257.0,449.13,450.42,445.98,447.18,66257.0
2022-04-08 09:40:00,446.97,448.89,446.03,446.52,21951.0,446.97,448.89,446.03,446.52,21951.0
2022-04-08 09:50:00,446.5,447.04,444.08,444.19,22652.0,446.5,447.04,444.08,444.19,22652.0
2022-04-08 10:00:00,444.03,448.55,443.98,448.3,29287.0,444.03,448.55,443.98,448.3,29287.0
2022-04-08 10:10:00,448.03,449.0,447.15,448.94,18484.0,448.03,449.0,447.15,448.94,18484.0
2022-04-08 10:20:00,449.71,453.5,449.34,451.75,44669.0,449.71,453.5,449.34,451.75,44669.0
2022-04-08 10:30:00,452.25,454.41,452.04,453.38,30316.0,452.25,454.41,452.04,453.38,30316.0
2022-04-08 10:40:00,453.0,453.1,450.66,451.61,46773.0,453.0,453.1,450.66,451.61,46773.0
2022-04-08 10:50:00,451.6,453.82,451.43,453.82,28801.0,451.6,453.82,451.43,453.82,28801.0
2022-04-08 11:00:00,453.93,454.28,452.24,452.86,24028.0,453.93,454.28,452.24,452.86,24028.0
2022-04-08 11:10:00,452.85,453.49,451.0,451.0,29822.0,452.85,453.49,451.0,451.0,29822.0
2022-04-08 11:20:00,451.0,451.3,449.84,450.55,25721.0,451.0,451.3,449.84,450.55,25721.0
2022-04-08 11:30:00,450.33,451.27,449.51,450.87,19179.0,450.33,451.27,449.51,450.87,19179.0
2022-04-08 11:40:00,451.26,452.41,450.83,451.59,11654.0,451.26,452.41,450.83,451.59,11654.0
2022-04-08 11:50:00,451.29,451.98,450.66,451.6,12604.0,451.29,451.98,450.66,451.6,12604.0
2022-04-08 12:00:00,451.74,452.39,450.82,451.04,13688.0,451.74,452.39,450.82,451.04,13688.0
2022-04-08 12:10:00,450.97,451.87,450.3,451.65,8643.0,450.97,451.87,450.3,451.65,8643.0
2022-04-08 12:20:00,451.84,452.88,451.51,452.72,9343.0,451.84,452.88,451.51,452.72,9343.0
2022-04-08 12:30:00,452.48,452.48,451.23,451.8,8816.0,452.48,452.48,451.23,451.8,8816.0
2022-04-08 12:40:00,451.83,451.93,450.6,450.6,10186.0,451.83,451.93,450.6,450.6,10186.0
2022-04-08 12:50:00,450.78,451.96,450.46,451.96,6242.0,450.78,451.96,450.46,451.96,6242.0
2022-04-08 13:00:00,451.76,451.8,450.87,451.37,6005.0,451.76,451.8,450.87,451.37,6005.0
2022-04-08 13:10:00,451.31,451.31,449.19,449.39,14174.0,451.31,451.31,449.19,449.39,14174.0
2022-04-08 13:20:00,449.5,449.82,448.05,448.81,13720.0,449.5,449.82,448.05,448.81,13720.0
2022-04-08 13:30:00,448.88,448.88,447.74,448.27,9618.0,448.88,448.88,447.74,448.27,9618.0
2022-04-08 13:40:00,448.16,449.0,447.94,448.44,10073.0,448.16,449.0,447.94,448.44,10073.0
2022-04-08 13:50:00,448.33,449.79,448.27,449.03,12688.0,448.33,449.79,448.27,449.03,12688.0
2022-04-08 14:00:00,448.68,449.27,448.15,448.72,7476.0,448.68,449.27,448.15,448.72,7476.0
2022-04-08 14:10:00,448.9,449.2,448.41,448.52,11214.0,448.9,449.2,448.41,448.52,11214.0
2022-04-08 14:20:00,448.75,449.0,446.3,446.74,13942.0,448.75,449.0,446.3,446.74,13942.0
2022-04-08 14:30:00,446.67,446.76,445.01,445.65,25184.0,446.67,446.76,445.01,445.65,25184.0
2022-04-08 14:40:00,445.5,446.42,445.24,446.28,16245.0,445.5,446.42,445.24,446.28,16245.0
2022-04-08 14:50:00,446.35,447.26,445.76,446.39,16445.0,446.35,447.26,445.76,446.39,16445.0
2022-04-08 15:00:00,446.24,446.93,445.97,446.07,13108.0,446.24,446.93,445.97,446.07,13108.0
2022-04-08 15:10:00,446.07,447.96,446.07,446.51,13132.0,446.07,447.96,446.07,446.51,13132.0
2022-04-08 15:20:00,446.51,447.01,446.26,446.98,12827.0,446.51,447.01,446.26,446.98,12827.0
2022-04-08 15:30:00,447.1,447.34,445.56,445.69,27912.0,447.1,447.34,445.56,445.69,27912.0
2022-04-08 15:40:00,445.78,446.74,444.84,444.92,117684.0,445.78,446.74,444.84,444.92,117684.0
2022-04-08 15:50:00,444.77,445.48,443.37,445.4,134670.0,444.77,445.48,443.37,445.4,134670.0
2022-04-11 09:30:00,438.55,440.0,433.58,433.96,99003.0,438.55,440.0,433.58,433.96,99003.0
2022-04-11 09:40:00,433.99,438.57,433.53,437.33,42366.0,433.99,438.57,433.53,437.33,42366.0
2022-04-11 09:50:00,437.1,438.32,433.94,434.21,52656.0,437.1,438.32,433.94,434.21,52656.0
2022-04-11 10:00:00,434.13,436.48,433.58,435.09,37200.0,434.13,436.48,433.58,435.09,37200.0
2022-04-11 10:10:00,435.14,436.21,432.21,432.94,30023.0,435.14,436.21,432.21,432.94,30023.0
2022-04-11 10:20:00,432.97,434.5,431.97,432.78,34376.0,432.97,434.5,431.97,432.78,34376.0
2022-04-11 10:30:00,433.0,434.0,430.0,431.51,183889.0,433.0,434.0,430.0,431.51,183889.0
2022-04-11 10:40:00,431.45,431.64,429.74,429.88,45466.0,431.45,431.64,429.74,429.88,45466.0
2022-04-11 10:50:00,429.99,432.17,429.8,430.93,29199.0,429.99,432.17,429.8,430.93,29199.0
2022-04-11 11:00:00,430.85,431.15,430.1,430.87,33611.0,430.85,431.15,430.1,430.87,33611.0
2022-04-11 11:10:00,430.67,431.3,429.88,430.86,41047.0,430.67,431.3,429.88,430.86,41047.0
2022-04-11 11:20:00,430.77,432.37,430.61,432.27,24223.0,430.77,432.37,430.61,432.27,24223.0
2022-04-11 11:30:00,432.33,433.5,432.33,433.13,33851.0,432.33,433.5,432.33,433.13,33851.0
2022-04-11 11:40:00,433.15,434.65,432.61,432.88,40174.0,433.15,434.65,432.61,432.88,40174.0
2022-04-11 11:50:00,432.88,434.15,432.12,433.74,23516.0,432.88,434.15,432.12,433.74,23516.0
2022-04-11 12:00:00,433.66,433.68,432.46,432.75,22086.0,433.66,433.68,432.46,432.75,22086.0
2022-04-11 12:10:00,432.91,433.25,432.32,432.9,22696.0,432.91,433.25,432.32,432.9,22696.0
2022-04-11 12:20:00,433.01,433.36,432.2,432.46,16378.0,433.01,433.36,432.2,432.46,16378.0
2022-04-11 12:30:00,432.47,433.38,432.47,433.23,9665.0,432.47,433.38,432.47,433.23,9665.0
2022-04-11 12:40:00,433.21,434.07,432.99,433.87,15951.0,433.21,434.07,432.99,433.87,15951.0
2022-04-11 12:50:00,433.81,434.8,433.56,434.78,17086.0,433.81,434.8,433.56,434.78,17086.0
2022-04-11 13:00:00,434.8,436.67,434.8,436.43,17252.0,434.8,436.67,434.8,436.43,17252.0
2022-04-11 13:10:00,436.52,436.79,435.61,436.06,19747.0,436.52,436.79,435.61,436.06,19747.0
2022-04-11 13:20:00,436.2,436.7,435.69,436.16,13023.0,436.2,436.7,435.69,436.16,13023.0
2022-04-11 13:30:00,436.36,437.02,436.06,436.22,28502.0,436.36,437.02,436.06,436.22,28502.0
2022-04-11 13:40:00,436.17,436.55,435.44,435.62,13047.0,436.17,436.55,435.44,435.62,13047.0
2022-04-11 13:50:00,435.63,436.6,435.55,436.58,15303.0,435.63,436.6,435.55,436.58,15303.0
2022-04-11 14:00:00,436.54,437.6,435.78,437.35,16325.0,436.54,437.6,435.78,437.35,16325.0
2022-04-11 14:10:00,437.24,437.28,435.27,435.4,13183.0,437.24,437.28,435.27,435.4,13183.0
2022-04-11 14:20:00,435.39,435.73,434.95,435.62,19769.0,435.39,435.73,434.95,435.62,19769.0
2022-04-11 14:30:00,435.53,436.33,435.25,436.2,12680.0,435.53,436.33,435.25,436.2,12680.0
2022-04-11 14:40:00,436.26,437.51,436.05,437.48,9817.0,436.26,437.51,436.05,437.48,9817.0
2022-04-11 14:50:00,437.38,438.19,437.31,437.58,17651.0,437.38,438.19,437.31,437.58,17651.0
2022-04-11 15:00:00,437.88,438.28,436.68,436.99,16717.0,437.88,438.28,436.68,436.99,16717.0
2022-04-11 15:10:00,437.12,437.31,436.09,436.8,15706.0,437.12,437.31,436.09,436.8,15706.0
2022-04-11 15:20:00,436.81,436.9,435.84,436.05,17181.0,436.81,436.9,435.84,436.05,17181.0
2022-04-11 15:30:00,436.11,436.2,434.94,435.47,22226.0,436.11,436.2,434.94,435.47,22226.0
2022-04-11 15:40:00,435.57,435.91,434.94,435.14,27721.0,435.57,435.91,434.94,435.14,27721.0
2022-04-11 15:50:00,435.0,435.74,434.13,434.44,152922.0,435.0,435.74,434.13,434.44,152922.0
2022-04-12 09:30:00,442.44,444.44,438.97,440.37,83710.0,442.44,444.44,438.97,440.37,83710.0
2022-04-12 09:40:00,440.48,443.1,438.12,441.5,28624.0,440.48,443.1,438.12,441.5,28624.0
2022-04-12 09:50:00,441.98,443.73,441.59,442.9,28838.0,441.98,443.73,441.59,442.9,28838.0
2022-04-12 10:00:00,443.24,443.73,441.72,442.79,16910.0,443.24,443.73,441.72,442.79,16910.0
2022-04-12 10:10:00,443.1,443.87,438.65,439.22,13697.0,443.1,443.87,438.65,439.22,13697.0
2022-04-12 10:20:00,439.22,439.75,438.0,438.73,17525.0,439.22,439.75,438.0,438.73,17525.0
2022-04-12 10:30:00,438.68,439.28,436.18,436.61,20492.0,438.68,439.28,436.18,436.61,20492.0
2022-04-12 10:40:00,436.35,438.0,436.18,436.78,21097.0,436.35,438.0,436.18,436.78,21097.0
2022-04-12 10:50:00,436.61,438.02,436.3,437.71,12527.0,436.61,438.02,436.3,437.71,12527.0
2022-04-12 11:00:00,437.51,438.92,436.01,436.35,14797.0,437.51,438.92,436.01,436.35,14797.0
2022-04-12 11:10:00,436.19,438.15,436.18,437.86,11036.0,436.19,438.15,436.18,437.86,11036.0
2022-04-12 11:20:00,438.1,438.56,437.37,437.63,13368.0,438.1,438.56,437.37,437.63,13368.0
2022-04-12 11:30:00,437.91,438.68,437.46,437.75,12471.0,437.91,438.68,437.46,437.75,12471.0
2022-04-12 11:40:00,437.72,438.22,436.57,436.57,11759.0,437.72,438.22,436.57,436.57,11759.0
2022-04-12 11:50:00,436.8,437.37,436.36,436.4,10222.0,436.8,437.37,436.36,436.4,10222.0
2022-04-12 12:00:00,436.51,436.56,434.75,435.28,13832.0,436.51,436.56,434.75,435.28,13832.0
2022-04-12 12:10:00,435.27,436.23,434.29,435.44,10086.0,435.27,436.23,434.29,435.44,10086.0
2022-04-12 12:20:00,435.19,435.27,433.19,433.48,10750.0,435.19,435.27,433.19,433.48,10750.0
2022-04-12 12:30:00,433.63,434.23,433.42,433.64,13960.0,433.63,434.23,433.42,433.64,13960.0
2022-04-12 12:40:00,433.68,434.2,432.58,434.05,9418.0,433.68,434.2,432.58,434.05,9418.0
2022-04-12 12:50:00,433.84,434.99,433.83,434.22,8322.0,433.84,434.99,433.83,434.22,8322.0
2022-04-12 13:00:00,434.43,434.79,433.03,433.26,13882.0,434.43,434.79,433.03,433.26,13882.0
2022-04-12 13:10:00,433.68,435.26,433.34,434.57,8196.0,433.68,435.26,433.34,434.57,8196.0
2022-04-12 13:20:00,434.67,435.43,433.12,433.48,10423.0,434.67,435.43,433.12,433.48,10423.0
2022-04-12 13:30:00,433.63,434.38,433.0,433.0,7825.0,433.63,434.38,433.0,433.0,7825.0
2022-04-12 13:40:00,433.07,433.4,431.64,431.89,20619.0,433.07,433.4,431.64,431.89,20619.0
2022-04-12 13:50:00,431.83,431.95,430.61,430.75,23928.0,431.83,431.95,430.61,430.75,23928.0
2022-04-12 14:00:00,430.61,432.19,430.28,431.35,14138.0,430.61,432.19,430.28,431.35,14138.0
2022-04-12 14:10:00,431.17,431.34,429.3,429.58,26078.0,431.17,431.34,429.3,429.58,26078.0
2022-04-12 14:20:00,429.48,429.77,429.1,429.25,20511.0,429.48,429.77,429.1,429.25,20511.0
2022-04-12 14:30:00,429.23,429.39,427.7,427.76,55242.0,429.23,429.39,427.7,427.76,55242.0
2022-04-12 14:40:00,427.73,429.08,427.04,428.09,25561.0,427.73,429.08,427.04,428.09,25561.0
2022-04-12 14:50:00,428.01,428.51,427.59,427.75,19707.0,428.01,428.51,427.59,427.75,19707.0
2022-04-12 15:00:00,427.7,428.05,425.21,425.24,21601.0,427.7,428.05,425.21,425.24,21601.0
2022-04-12 15:10:00,425.22,426.48,425.16,426.48,16192.0,425.22,426.48,425.16,426.48,16192.0
2022-04-12 15:20:00,426.59,427.2,425.67,426.09,21474.0,426.59,427.2,425.67,426.09,21474.0
2022-04-12 15:30:00,425.92,427.84,425.64,427.7,30352.0,425.92,427.84,425.64,427.7,30352.0
2022-04-12 15:40:00,427.54,428.06,426.55,427.33,70477.0,427.54,428.06,426.55,427.33,70477.0
2022-04-12 15:50:00,427.0,427.56,426.04,426.75,90737.0,427.0,427.56,426.04,426.75,90737.0
2022-04-13 09:30:00,427.3,429.89,426.47,427.27,69042.0,427.3,429.89,426.47,427.27,69042.0
2022-04-13 09:40:00,427.31,430.95,425.94,429.7,37001.0,427.31,430.95,425.94,429.7,37001.0
2022-04-13 09:50:00,429.14,429.7,427.5,427.53,26371.0,429.14,429.7,427.5,427.53,26371.0
2022-04-13 10:00:00,427.51,427.93,425.75,426.25,26376.0,427.51,427.93,425.75,426.25,26376.0
2022-04-13 10:10:00,426.24,428.14,425.67,427.69,25561.0,426.24,428.14,425.67,427.69,25561.0
2022-04-13 10:20:00,427.56,429.72,427.35,428.91,25210.0,427.56,429.72,427.35,428.91,25210.0
2022-04-13 10:30:00,428.85,430.74,427.77,427.91,36386.0,428.85,430.74,427.77,427.91,36386.0
2022-04-13 10:40:00,428.0,429.52,427.69,427.91,29744.0,428.0,429.52,427.69,427.91,29744.0
2022-04-13 10:50:00,428.0,428.15,426.07,426.43,25070.0,428.0,428.15,426.07,426.43,25070.0
2022-04-13 11:00:00,426.29,429.74,426.29,429.38,23785.0,426.29,429.74,426.29,429.38,23785.0
2022-04-13 11:10:00,429.37,430.09,428.63,430.09,32041.0,429.37,430.09,428.63,430.09,32041.0
2022-04-13 11:20:00,430.23,431.62,430.18,431.52,32387.0,430.23,431.62,430.18,431.52,32387.0
2022-04-13 11:30:00,431.7,432.1,430.77,431.06,26703.0,431.7,432.1,430.77,431.06,26703.0
2022-04-13 11:40:00,431.15,431.39,429.67,430.1,16690.0,431.15,431.39,429.67,430.1,16690.0
2022-04-13 11:50:00,429.99,430.55,429.4,430.14,23200.0,429.99,430.55,429.4,430.14,23200.0
2022-04-13 12:00:00,430.23,430.44,429.48,429.79,12488.0,430.23,430.44,429.48,429.79,12488.0
2022-04-13 12:10:00,429.92,430.21,428.87,430.07,17446.0,429.92,430.21,428.87,430.07,17446.0
2022-04-13 12:20:00,429.92,430.54,429.9,430.07,9331.0,429.92,430.54,429.9,430.07,9331.0
2022-04-13 12:30:00,429.89,430.28,429.54,430.28,11266.0,429.89,430.28,429.54,430.28,11266.0
2022-04-13 12:40:00,430.24,430.82,429.93,430.1,14188.0,430.24,430.82,429.93,430.1,14188.0
2022-04-13 12:50:00,430.21,430.74,430.05,430.49,20512.0,430.21,430.74,430.05,430.49,20512.0
2022-04-13 13:00:00,430.58,430.93,429.89,430.37,15735.0,430.58,430.93,429.89,430.37,15735.0
2022-04-13 13:10:00,430.35,431.18,429.85,429.97,13943.0,430.35,431.18,429.85,429.97,13943.0
2022-04-13 13:20:00,430.07,431.32,430.07,430.93,15840.0,430.07,431.32,430.07,430.93,15840.0
2022-04-13 13:30:00,430.84,430.85,429.5,429.76,14091.0,430.84,430.85,429.5,429.76,14091.0
2022-04-13 13:40:00,429.92,430.34,429.29,430.34,18728.0,429.92,430.34,429.29,430.34,18728.0
2022-04-13 13:50:00,430.25,430.35,429.36,430.35,13028.0,430.25,430.35,429.36,430.35,13028.0
2022-04-13 14:00:00,430.47,430.93,429.95,430.71,14387.0,430.47,430.93,429.95,430.71,14387.0
2022-04-13 14:10:00,430.67,430.75,429.72,430.58,12757.0,430.67,430.75,429.72,430.58,12757.0
2022-04-13 14:20:00,430.58,431.0,430.41,430.63,16662.0,430.58,431.0,430.41,430.63,16662.0
2022-04-13 14:30:00,430.55,431.25,430.2,431.24,16668.0,430.55,431.25,430.2,431.24,16668.0
2022-04-13 14:40:00,431.25,431.64,431.12,431.42,20403.0,431.25,431.64,431.12,431.42,20403.0
2022-04-13 14:50:00,431.65,433.1,431.48,432.84,39052.0,431.65,433.1,431.48,432.84,39052.0
2022-04-13 15:00:00,432.75,432.99,431.57,432.86,12985.0,432.75,432.99,431.57,432.86,12985.0
2022-04-13 15:10:00,432.81,433.2,432.19,432.83,27795.0,432.81,433.2,432.19,432.83,27795.0
2022-04-13 15:20:00,432.77,432.9,432.47,432.84,21207.0,432.77,432.9,432.47,432.84,21207.0
2022-04-13 15:30:00,432.74,433.52,432.39,433.1,31719.0,432.74,433.52,432.39,433.1,31719.0
2022-04-13 15:40:00,433.16,433.16,432.47,432.82,62662.0,433.16,433.16,432.47,432.82,62662.0
2022-04-13 15:50:00,433.11,433.11,430.93,431.97,222594.0,433.11,433.11,430.93,431.97,222594.0
2022-04-14 09:30:00,435.86,436.79,431.2,431.33,183296.0,435.86,436.79,431.2,431.33,183296.0
2022-04-14 09:40:00,431.55,432.31,429.16,430.51,77584.0,431.55,432.31,429.16,430.51,77584.0
2022-04-14 09:50:00,430.3,430.57,428.33,429.42,49038.0,430.3,430.57,428.33,429.42,49038.0
2022-04-14 10:00:00,429.38,430.07,426.12,426.51,33507.0,429.38,430.07,426.12,426.51,33507.0
2022-04-14 10:10:00,426.42,427.91,426.0,426.49,15637.0,426.42,427.91,426.0,426.49,15637.0
2022-04-14 10:20:00,426.35,428.11,425.98,428.0,49090.0,426.35,428.11,425.98,428.0,49090.0
2022-04-14 10:30:00,428.21,428.25,426.0,426.77,38031.0,428.21,428.25,426.0,426.77,38031.0
2022-04-14 10:40:00,426.65,427.53,426.27,426.43,34359.0,426.65,427.53,426.27,426.43,34359.0
2022-04-14 10:50:00,426.12,427.18,425.32,426.56,24466.0,426.12,427.18,425.32,426.56,24466.0
2022-04-14 11:00:00,426.32,427.31,425.35,425.35,20044.0,426.32,427.31,425.35,425.35,20044.0
2022-04-14 11:10:00,425.56,426.32,424.7,424.81,30470.0,425.56,426.32,424.7,424.81,30470.0
2022-04-14 11:20:00,424.94,426.7,424.48,426.31,14504.0,424.94,426.7,424.48,426.31,14504.0
2022-04-14 11:30:00,426.14,426.41,424.28,424.28,13822.0,426.14,426.41,424.28,424.28,13822.0
2022-04-14 11:40:00,424.25,424.64,423.5,424.52,16091.0,424.25,424.64,423.5,424.52,16091.0
2022-04-14 11:50:00,424.72,424.9,424.26,424.53,15764.0,424.72,424.9,424.26,424.53,15764.0
2022-04-14 12:00:00,424.4,424.66,423.63,424.29,12451.0,424.4,424.66,423.63,424.29,12451.0
2022-04-14 12:10:00,424.16,424.57,423.73,424.57,12981.0,424.16,424.57,423.73,424.57,12981.0
2022-04-14 12:20:00,424.54,424.97,423.5,423.53,12342.0,424.54,424.97,423.5,423.53,12342.0
2022-04-14 12:30:00,423.42,424.15,423.31,423.5,15857.0,423.42,424.15,423.31,423.5,15857.0
2022-04-14 12:40:00,423.43,423.44,422.56,422.56,14064.0,423.43,423.44,422.56,422.56,14064.0
2022-04-14 12:50:00,422.65,423.25,422.31,423.04,11345.0,422.65,423.25,422.31,423.04,11345.0
2022-04-14 13:00:00,423.42,423.42,422.72,422.99,9111.0,423.42,423.42,422.72,422.99,9111.0
2022-04-14 13:10:00,422.95,423.18,422.37,422.83,8905.0,422.95,423.18,422.37,422.83,8905.0
2022-04-14 13:20:00,423.02,423.1,422.6,422.88,9778.0,423.02,423.1,422.6,422.88,9778.0
2022-04-14 13:30:00,422.9,423.65,422.88,423.38,10731.0,422.9,423.65,422.88,423.38,10731.0
2022-04-14 13:40:00,423.48,424.57,423.48,424.02,30569.0,423.48,424.57,423.48,424.02,30569.0
2022-04-14 13:50:00,424.01,424.37,423.25,423.87,12628.0,424.01,424.37,423.25,423.87,12628.0
2022-04-14 14:00:00,424.13,424.69,423.77,424.21,18795.0,424.13,424.69,423.77,424.21,18795.0
2022-04-14 14:10:00,424.17,424.43,423.77,423.87,15387.0,424.17,424.43,423.77,423.87,15387.0
2022-04-14 14:20:00,423.74,424.44,423.16,423.87,32357.0,423.74,424.44,423.16,423.87,32357.0
2022-04-14 14:30:00,423.93,424.14,423.0,423.23,11383.0,423.93,424.14,423.0,423.23,11383.0
2022-04-14 14:40:00,423.26,423.28,422.5,422.5,12569.0,423.26,423.28,422.5,422.5,12569.0
2022-04-14 14:50:00,422.56,422.56,420.95,421.14,19904.0,422.56,422.56,420.95,421.14,19904.0
2022-04-14 15:00:00,421.0,421.61,420.47,420.62,24027.0,421.0,421.61,420.47,420.62,24027.0
2022-04-14 15:10:00,420.75,422.15,420.67,421.93,27294.0,420.75,422.15,420.67,421.93,27294.0
2022-04-14 15:20:00,422.04,422.43,421.26,421.57,28129.0,422.04,422.43,421.26,421.57,28129.0
2022-04-14 15:30:00,421.69,422.0,421.05,421.7,34213.0,421.69,422.0,421.05,421.7,34213.0
2022-04-14 15:40:00,421.61,422.72,421.47,421.98,32180.0,421.61,422.72,421.47,421.98,32180.0
2022-04-14 15:50:00,421.89,421.89,420.03,420.46,129898.0,421.89,421.89,420.03,420.46,129898.0
2022-04-18 09:30:00,420.14,423.4,418.73,420.21,83872.0,420.14,423.4,418.73,420.21,83872.0
2022-04-18 09:40:00,419.99,421.66,419.13,420.56,32936.0,419.99,421.66,419.13,420.56,32936.0
2022-04-18 09:50:00,420.67,421.62,418.77,421.62,26568.0,420.67,421.62,418.77,421.62,26568.0
2022-04-18 10:00:00,422.0,425.53,421.07,423.0,28460.0,422.0,425.53,421.07,423.0,28460.0
2022-04-18 10:10:00,423.2,426.4,422.95,425.01,20968.0,423.2,426.4,422.95,425.01,20968.0
2022-04-18 10:20:00,425.45,426.81,424.41,425.35,15163.0,425.45,426.81,424.41,425.35,15163.0
2022-04-18 10:30:00,425.21,425.44,424.09,424.58,15745.0,425.21,425.44,424.09,424.58,15745.0
2022-04-18 10:40:00,424.53,425.27,424.11,424.22,15601.0,424.53,425.27,424.11,424.22,15601.0
2022-04-18 10:50:00,424.25,424.39,422.55,423.66,28415.0,424.25,424.39,422.55,423.66,28415.0
2022-04-18 11:00:00,423.43,424.66,423.15,423.91,17420.0,423.43,424.66,423.15,423.91,17420.0
2022-04-18 11:10:00,423.94,424.27,422.46,423.06,9119.0,423.94,424.27,422.46,423.06,9119.0
2022-04-18 11:20:00,423.17,423.52,422.23,423.01,10193.0,423.17,423.52,422.23,423.01,10193.0
2022-04-18 11:30:00,423.17,423.26,422.19,422.37,10589.0,423.17,423.26,422.19,422.37,10589.0
2022-04-18 11:40:00,422.31,423.0,422.15,422.52,24649.0,422.31,423.0,422.15,422.52,24649.0
2022-04-18 11:50:00,422.5,423.55,422.49,423.18,15134.0,422.5,423.55,422.49,423.18,15134.0
2022-04-18 12:00:00,423.18,423.62,421.46,421.46,12953.0,423.18,423.62,421.46,421.46,12953.0
2022-04-18 12:10:00,421.6,421.85,420.2,420.28,16804.0,421.6,421.85,420.2,420.28,16804.0
2022-04-18 12:20:00,420.3,420.35,419.34,419.84,11395.0,420.3,420.35,419.34,419.84,11395.0
2022-04-18 12:30:00,419.72,420.97,419.72,420.48,9271.0,419.72,420.97,419.72,420.48,9271.0
2022-04-18 12:40:00,420.47,421.89,420.21,421.5,10309.0,420.47,421.89,420.21,421.5,10309.0
2022-04-18 12:50:00,421.54,422.0,421.43,421.46,7376.0,421.54,422.0,421.43,421.46,7376.0
2022-04-18 13:00:00,421.56,422.75,420.95,422.75,7600.0,421.56,422.75,420.95,422.75,7600.0
2022-04-18 13:10:00,422.89,423.68,422.89,423.12,13450.0,422.89,423.68,422.89,423.12,13450.0
2022-04-18 13:20:00,423.22,424.5,422.92,424.36,15324.0,423.22,424.5,422.92,424.36,15324.0
2022-04-18 13:30:00,424.46,427.78,424.25,427.78,23215.0,424.46,427.78,424.25,427.78,23215.0
2022-04-18 13:40:00,427.94,429.1,427.41,428.87,26141.0,427.94,429.1,427.41,428.87,26141.0
2022-04-18 13:50:00,428.87,429.25,428.31,428.31,19581.0,428.87,429.25,428.31,428.31,19581.0
2022-04-18 14:00:00,428.55,429.15,427.49,427.7,11710.0,428.55,429.15,427.49,427.7,11710.0
2022-04-18 14:10:00,427.77,428.66,427.0,427.84,20802.0,427.77,428.66,427.0,427.84,20802.0
2022-04-18 14:20:00,427.6,429.69,427.44,428.49,11347.0,427.6,429.69,427.44,428.49,11347.0
2022-04-18 14:30:00,428.29,428.98,427.93,427.93,11433.0,428.29,428.98,427.93,427.93,11433.0
2022-04-18 14:40:00,427.92,428.71,427.5,427.94,19186.0,427.92,428.71,427.5,427.94,19186.0
2022-04-18 14:50:00,427.86,428.56,426.64,426.87,24185.0,427.86,428.56,426.64,426.87,24185.0
2022-04-18 15:00:00,426.67,427.06,425.67,425.95,15458.0,426.67,427.06,425.67,425.95,15458.0
2022-04-18 15:10:00,425.96,426.28,425.19,425.25,12913.0,425.96,426.28,425.19,425.25,12913.0
2022-04-18 15:20:00,425.37,425.88,424.88,424.9,14165.0,425.37,425.88,424.88,424.9,14165.0
2022-04-18 15:30:00,424.81,424.86,423.67,423.77,20118.0,424.81,424.86,423.67,423.77,20118.0
2022-04-18 15:40:00,423.83,423.83,422.39,422.52,24702.0,423.83,423.83,422.39,422.52,24702.0
2022-04-18 15:50:00,422.3,425.61,421.94,425.47,84914.0,422.3,425.61,421.94,425.47,84914.0
2022-04-19 09:30:00,422.02,426.99,421.46,421.66,58578.0,422.02,426.99,421.46,421.66,58578.0
2022-04-19 09:40:00,421.07,424.47,420.64,423.89,16233.0,421.07,424.47,420.64,423.89,16233.0
2022-04-19 09:50:00,423.91,428.99,423.1,428.99,16897.0,423.91,428.99,423.1,428.99,16897.0
2022-04-19 10:00:00,428.79,430.6,427.63,430.25,35309.0,428.79,430.6,427.63,430.25,35309.0
2022-04-19 10:10:00,430.2,433.63,430.2,433.22,25749.0,430.2,433.63,430.2,433.22,25749.0
2022-04-19 10:20:00,433.14,433.18,432.2,432.67,24591.0,433.14,433.18,432.2,432.67,24591.0
2022-04-19 10:30:00,432.42,433.25,431.73,433.23,14143.0,432.42,433.25,431.73,433.23,14143.0
2022-04-19 10:40:00,433.31,434.92,433.08,433.8,19061.0,433.31,434.92,433.08,433.8,19061.0
2022-04-19 10:50:00,433.93,434.14,432.85,433.79,20821.0,433.93,434.14,432.85,433.79,20821.0
2022-04-19 11:00:00,433.95,434.48,432.94,434.24,16787.0,433.95,434.48,432.94,434.24,16787.0
2022-04-19 11:10:00,433.97,434.58,433.32,433.8,16256.0,433.97,434.58,433.32,433.8,16256.0
2022-04-19 11:20:00,433.83,435.8,433.83,435.59,21195.0,433.83,435.8,433.83,435.59,21195.0
2022-04-19 11:30:00,435.63,435.87,434.27,435.31,18767.0,435.63,435.87,434.27,435.31,18767.0
2022-04-19 11:40:00,435.44,435.49,434.87,435.26,29989.0,435.44,435.49,434.87,435.26,29989.0
2022-04-19 11:50:00,435.33,435.87,434.89,435.35,13898.0,435.33,435.87,434.89,435.35,13898.0
2022-04-19 12:00:00,435.28,435.5,434.79,435.4,11943.0,435.28,435.5,434.79,435.4,11943.0
2022-04-19 12:10:00,435.5,435.5,434.65,435.26,9444.0,435.5,435.5,434.65,435.26,9444.0
2022-04-19 12:20:00,435.02,435.19,434.44,434.58,8565.0,435.02,435.19,434.44,434.58,8565.0
2022-04-19 12:30:00,434.73,435.08,434.22,434.22,15253.0,434.73,435.08,434.22,434.22,15253.0
2022-04-19 12:40:00,434.36,435.06,434.27,435.06,10321.0,434.36,435.06,434.27,435.06,10321.0
2022-04-19 12:50:00,435.06,435.58,435.0,435.19,8152.0,435.06,435.58,435.0,435.19,8152.0
2022-04-19 13:00:00,435.34,435.41,434.8,434.8,8945.0,435.34,435.41,434.8,434.8,8945.0
2022-04-19 13:10:00,434.75,435.83,434.4,435.74,30564.0,434.75,435.83,434.4,435.74,30564.0
2022-04-19 13:20:00,435.77,436.12,435.17,435.34,13565.0,435.77,436.12,435.17,435.34,13565.0
2022-04-19 13:30:00,435.29,435.4,434.76,435.12,13977.0,435.29,435.4,434.76,435.12,13977.0
2022-04-19 13:40:00,435.13,435.13,434.15,434.97,9589.0,435.13,435.13,434.15,434.97,9589.0
2022-04-19 13:50:00,435.29,435.9,435.22,435.37,10368.0,435.29,435.9,435.22,435.37,10368.0
2022-04-19 14:00:00,434.94,435.19,434.0,434.46,12506.0,434.94,435.19,434.0,434.46,12506.0
2022-04-19 14:10:00,434.58,434.59,433.23,433.8,15472.0,434.58,434.59,433.23,433.8,15472.0
2022-04-19 14:20:00,433.76,434.39,433.4,434.39,7379.0,433.76,434.39,433.4,434.39,7379.0
2022-04-19 14:30:00,434.5,434.81,433.7,434.7,10067.0,434.5,434.81,433.7,434.7,10067.0
2022-04-19 14:40:00,434.59,434.73,434.07,434.18,11992.0,434.59,434.73,434.07,434.18,11992.0
2022-04-19 14:50:00,434.4,434.6,433.85,434.46,13598.0,434.4,434.6,433.85,434.46,13598.0
2022-04-19 15:00:00,434.45,435.2,434.04,435.0,8513.0,434.45,435.2,434.04,435.0,8513.0
2022-04-19 15:10:00,434.98,436.75,434.97,436.39,32285.0,434.98,436.75,434.97,436.39,32285.0
2022-04-19 15:20:00,436.36,437.3,436.07,437.12,40558.0,436.36,437.3,436.07,437.12,40558.0
2022-04-19 15:30:00,437.22,437.49,436.54,436.98,27263.0,437.22,437.49,436.54,436.98,27263.0
2022-04-19 15:40:00,436.89,436.89,434.49,435.55,31339.0,436.89,436.89,434.49,435.55,31339.0
2022-04-19 15:50:00,435.48,436.93,434.85,436.58,136139.0,435.48,436.93,434.85,436.58,136139.0
2022-04-20 09:30:00,440.59,442.44,436.0,436.0,76250.0,440.59,442.44,436.0,436.0,76250.0
2022-04-20 09:40:00,436.23,436.28,433.19,433.96,32304.0,436.23,436.28,433.19,433.96,32304.0
2022-04-20 09:50:00,434.46,435.71,433.76,434.6,14515.0,434.46,435.71,433.76,434.6,14515.0
2022-04-20 10:00:00,434.52,435.6,432.06,433.29,23251.0,434.52,435.6,432.06,433.29,23251.0
2022-04-20 10:10:00,433.59,435.18,433.5,434.59,30186.0,433.59,435.18,433.5,434.59,30186.0
2022-04-20 10:20:00,434.81,435.47,432.84,434.92,21938.0,434.81,435.47,432.84,434.92,21938.0
2022-04-20 10:30:00,434.82,435.8,433.74,434.89,23560.0,434.82,435.8,433.74,434.89,23560.0
2022-04-20 10:40:00,435.12,436.0,434.0,434.56,22411.0,435.12,436.0,434.0,434.56,22411.0
2022-04-20 10:50:00,434.37,435.67,434.14,434.67,16091.0,434.37,435.67,434.14,434.67,16091.0
2022-04-20 11:00:00,434.21,434.89,433.42,433.52,20217.0,434.21,434.89,433.42,433.52,20217.0
2022-04-20 11:10:00,433.54,433.54,432.1,432.4,9270.0,433.54,433.54,432.1,432.4,9270.0
2022-04-20 11:20:00,432.24,432.5,431.07,431.35,16509.0,432.24,432.5,431.07,431.35,16509.0
2022-04-20 11:30:00,431.63,432.49,431.16,431.16,16155.0,431.63,432.49,431.16,431.16,16155.0
2022-04-20 11:40:00,431.14,432.2,430.7,430.75,20155.0,431.14,432.2,430.7,430.75,20155.0
2022-04-20 11:50:00,431.01,431.66,430.27,431.53,15905.0,431.01,431.66,430.27,431.53,15905.0
2022-04-20 12:00:00,431.56,431.67,429.52,430.07,14793.0,431.56,431.67,429.52,430.07,14793.0
2022-04-20 12:10:00,430.15,430.16,428.75,429.25,14900.0,430.15,430.16,428.75,429.25,14900.0
2022-04-20 12:20:00,429.22,429.34,428.48,429.22,5915.0,429.22,429.34,428.48,429.22,5915.0
2022-04-20 12:30:00,429.21,431.35,429.13,430.82,10389.0,429.21,431.35,429.13,430.82,10389.0
2022-04-20 12:40:00,430.7,430.85,430.05,430.08,17241.0,430.7,430.85,430.05,430.08,17241.0
2022-04-20 12:50:00,430.06,430.47,429.82,430.15,10005.0,430.06,430.47,429.82,430.15,10005.0
2022-04-20 13:00:00,430.15,431.25,429.48,430.18,16352.0,430.15,431.25,429.48,430.18,16352.0
2022-04-20 13:10:00,430.18,432.03,429.95,430.97,16172.0,430.18,432.03,429.95,430.97,16172.0
2022-04-20 13:20:00,430.9,432.13,430.9,431.89,15889.0,430.9,432.13,430.9,431.89,15889.0
2022-04-20 13:30:00,431.77,431.95,430.95,431.21,8326.0,431.77,431.95,430.95,431.21,8326.0
2022-04-20 13:40:00,430.87,432.29,430.87,431.26,10846.0,430.87,432.29,430.87,431.26,10846.0
2022-04-20 13:50:00,430.99,431.21,430.49,430.86,6039.0,430.99,431.21,430.49,430.86,6039.0
2022-04-20 14:00:00,430.98,431.22,430.02,430.17,9912.0,430.98,431.22,430.02,430.17,9912.0
2022-04-20 14:10:00,430.16,430.19,429.01,429.11,11132.0,430.16,430.19,429.01,429.11,11132.0
2022-04-20 14:20:00,429.24,429.44,428.77,428.79,10363.0,429.24,429.44,428.77,428.79,10363.0
2022-04-20 14:30:00,428.87,429.28,428.34,428.47,20535.0,428.87,429.28,428.34,428.47,20535.0
2022-04-20 14:40:00,428.53,429.18,428.36,428.78,14035.0,428.53,429.18,428.36,428.78,14035.0
2022-04-20 14:50:00,428.84,428.84,427.2,428.6,13330.0,428.84,428.84,427.2,428.6,13330.0
2022-04-20 15:00:00,428.24,430.23,428.22,430.11,21652.0,428.24,430.23,428.22,430.11,21652.0
2022-04-20 15:10:00,430.2,430.74,429.48,430.34,9357.0,430.2,430.74,429.48,430.34,9357.0
2022-04-20 15:20:00,430.43,430.74,429.82,429.99,12265.0,430.43,430.74,429.82,429.99,12265.0
2022-04-20 15:30:00,430.11,430.38,429.07,430.15,17259.0,430.11,430.38,429.07,430.15,17259.0
2022-04-20 15:40:00,430.04,431.96,429.93,431.25,27509.0,430.04,431.96,429.93,431.25,27509.0
2022-04-20 15:50:00,431.35,431.4,427.83,427.94,132904.0,431.35,431.4,427.83,427.94,132904.0
2022-04-21 09:30:00,432.11,438.92,432.11,438.43,72068.0,432.11,438.92,432.11,438.43,72068.0
2022-04-21 09:40:00,438.18,438.67,435.99,438.65,30233.0,438.18,438.67,435.99,438.65,30233.0
2022-04-21 09:50:00,438.78,438.94,434.03,434.39,18675.0,438.78,438.94,434.03,434.39,18675.0
2022-04-21 10:00:00,434.21,434.59,431.81,432.25,15729.0,434.21,434.59,431.81,432.25,15729.0
2022-04-21 10:10:00,432.27,432.39,430.21,430.48,14379.0,432.27,432.39,430.21,430.48,14379.0
2022-04-21 10:20:00,430.32,431.87,429.01,431.82,13533.0,430.32,431.87,429.01,431.82,13533.0
2022-04-21 10:30:00,431.9,432.81,430.76,430.77,15503.0,431.9,432.81,430.76,430.77,15503.0
2022-04-21 10:40:00,430.78,431.0,427.53,427.63,14318.0,430.78,431.0,427.53,427.63,14318.0
2022-04-21 10:50:00,427.61,428.25,426.7,428.17,14971.0,427.61,428.25,426.7,428.17,14971.0
2022-04-21 11:00:00,427.95,429.75,427.35,429.75,18251.0,427.95,429.75,427.35,429.75,18251.0
2022-04-21 11:10:00,429.85,431.23,429.56,431.12,27903.0,429.85,431.23,429.56,431.12,27903.0
2022-04-21 11:20:00,431.19,432.03,429.78,430.62,13749.0,431.19,432.03,429.78,430.62,13749.0
2022-04-21 11:30:00,430.19,430.33,427.57,427.81,13762.0,430.19,430.33,427.57,427.81,13762.0
2022-04-21 11:40:00,427.68,427.9,426.07,426.76,16032.0,427.68,427.9,426.07,426.76,16032.0
2022-04-21 11:50:00,426.87,427.0,424.15,424.32,27390.0,426.87,427.0,424.15,424.32,27390.0
2022-04-21 12:00:00,424.39,424.98,423.17,423.41,23375.0,424.39,424.98,423.17,423.41,23375.0
2022-04-21 12:10:00,423.43,424.11,421.92,423.97,27480.0,423.43,424.11,421.92,423.97,27480.0
2022-04-21 12:20:00,424.21,424.5,422.99,423.24,16735.0,424.21,424.5,422.99,423.24,16735.0
2022-04-21 12:30:00,423.4,424.8,422.94,424.5,7666.0,423.4,424.8,422.94,424.5,7666.0
2022-04-21 12:40:00,424.43,424.78,423.66,423.78,5977.0,424.43,424.78,423.66,423.78,5977.0
2022-04-21 12:50:00,423.75,423.86,423.1,423.56,9028.0,423.75,423.86,423.1,423.56,9028.0
2022-04-21 13:00:00,423.4,423.68,422.94,423.07,8910.0,423.4,423.68,422.94,423.07,8910.0
2022-04-21 13:10:00,422.97,423.19,421.53,421.53,9053.0,422.97,423.19,421.53,421.53,9053.0
2022-04-21 13:20:00,421.79,424.5,421.79,424.34,16194.0,421.79,424.5,421.79,424.34,16194.0
2022-04-21 13:30:00,424.34,425.02,423.29,423.73,17993.0,424.34,425.02,423.29,423.73,17993.0
2022-04-21 13:40:00,423.5,424.11,422.71,423.3,44644.0,423.5,424.11,422.71,423.3,44644.0
2022-04-21 13:50:00,422.82,423.12,420.79,420.89,43193.0,422.82,423.12,420.79,420.89,43193.0
2022-04-21 14:00:00,420.89,420.89,419.14,419.39,20098.0,420.89,420.89,419.14,419.39,20098.0
2022-04-21 14:10:00,419.24,419.8,418.27,418.68,22461.0,419.24,419.8,418.27,418.68,22461.0
2022-04-21 14:20:00,419.03,419.33,417.58,418.16,21093.0,419.03,419.33,417.58,418.16,21093.0
2022-04-21 14:30:00,417.95,419.79,417.68,418.41,19709.0,417.95,419.79,417.68,418.41,19709.0
2022-04-21 14:40:00,418.58,418.58,417.44,418.12,27917.0,418.58,418.58,417.44,418.12,27917.0
2022-04-21 14:50:00,417.95,418.6,417.7,418.02,27374.0,417.95,418.6,417.7,418.02,27374.0
2022-04-21 15:00:00,417.95,417.95,416.74,416.99,19345.0,417.95,417.95,416.74,416.99,19345.0
2022-04-21 15:10:00,416.86,417.84,416.36,417.36,15624.0,416.86,417.84,416.36,417.36,15624.0
2022-04-21 15:20:00,417.41,418.21,416.96,418.12,18245.0,417.41,418.21,416.96,418.12,18245.0
2022-04-21 15:30:00,418.11,418.56,416.47,416.95,43596.0,418.11,418.56,416.47,416.95,43596.0
2022-04-21 15:40:00,417.07,418.31,416.79,416.82,65633.0,417.07,418.31,416.79,416.82,65633.0
2022-04-21 15:50:00,416.71,418.72,416.69,417.61,133378.0,416.71,418.72,416.69,417.61,133378.0
2022-04-22 09:30:00,420.12,424.33,419.5,419.66,91834.0,420.12,424.33,419.5,419.66,91834.0
2022-04-22 09:40:00,419.87,422.59,418.86,420.71,38958.0,419.87,422.59,418.86,420.71,38958.0
2022-04-22 09:50:00,420.53,422.17,418.48,418.94,15720.0,420.53,422.17,418.48,418.94,15720.0
2022-04-22 10:00:00,419.23,422.31,418.57,422.1,18190.0,419.23,422.31,418.57,422.1,18190.0
2022-04-22 10:10:00,421.52,421.52,416.9,417.06,17096.0,421.52,421.52,416.9,417.06,17096.0
2022-04-22 10:20:00,417.02,417.02,414.53,415.33,27525.0,417.02,417.02,414.53,415.33,27525.0
2022-04-22 10:30:00,415.14,419.2,415.07,417.98,19498.0,415.14,419.2,415.07,417.98,19498.0
2022-04-22 10:40:00,417.45,419.51,416.17,418.69,17990.0,417.45,419.51,416.17,418.69,17990.0
2022-04-22 10:50:00,418.53,418.86,417.39,417.66,16078.0,418.53,418.86,417.39,417.66,16078.0
2022-04-22 11:00:00,417.57,420.61,416.43,420.61,17326.0,417.57,420.61,416.43,420.61,17326.0
2022-04-22 11:10:00,420.36,420.36,418.48,418.92,13660.0,420.36,420.36,418.48,418.92,13660.0
2022-04-22 11:20:00,419.3,419.82,417.23,417.49,11101.0,419.3,419.82,417.23,417.49,11101.0
2022-04-22 11:30:00,417.8,418.08,416.04,416.21,16199.0,417.8,418.08,416.04,416.21,16199.0
2022-04-22 11:40:00,416.11,416.55,415.16,415.48,21069.0,416.11,416.55,415.16,415.48,21069.0
2022-04-22 11:50:00,415.28,415.83,414.35,414.36,19690.0,415.28,415.83,414.35,414.36,19690.0
2022-04-22 12:00:00,414.45,415.23,413.85,413.97,22431.0,414.45,415.23,413.85,413.97,22431.0
2022-04-22 12:10:00,414.19,414.2,412.51,412.98,35139.0,414.19,414.2,412.51,412.98,35139.0
2022-04-22 12:20:00,413.06,413.86,412.6,412.94,14834.0,413.06,413.86,412.6,412.94,14834.0
2022-04-22 12:30:00,412.85,414.09,412.85,413.38,16353.0,412.85,414.09,412.85,413.38,16353.0
2022-04-22 12:40:00,413.51,413.59,412.59,413.01,19976.0,413.51,413.59,412.59,413.01,19976.0
2022-04-22 12:50:00,412.82,412.82,411.56,412.0,30498.0,412.82,412.82,411.56,412.0,30498.0
2022-04-22 13:00:00,412.05,412.19,411.55,412.12,18103.0,412.05,412.19,411.55,412.12,18103.0
2022-04-22 13:10:00,411.86,412.98,411.79,412.58,26536.0,411.86,412.98,411.79,412.58,26536.0
2022-04-22 13:20:00,412.43,412.96,411.31,412.33,23257.0,412.43,412.96,411.31,412.33,23257.0
2022-04-22 13:30:00,412.39,413.2,412.39,413.07,37660.0,412.39,413.2,412.39,413.07,37660.0
2022-04-22 13:40:00,413.01,413.01,411.9,412.0,18075.0,413.01,413.01,411.9,412.0,18075.0
2022-04-22 13:50:00,411.74,411.85,410.71,410.71,13771.0,411.74,411.85,410.71,410.71,13771.0
2022-04-22 14:00:00,410.65,411.35,410.12,410.83,19208.0,410.65,411.35,410.12,410.83,19208.0
2022-04-22 14:10:00,410.61,412.15,410.34,411.97,13587.0,410.61,412.15,410.34,411.97,13587.0
2022-04-22 14:20:00,411.8,412.85,410.53,410.57,13712.0,411.8,412.85,410.53,410.57,13712.0
2022-04-22 14:30:00,410.77,410.97,410.15,410.47,16068.0,410.77,410.97,410.15,410.47,16068.0
2022-04-22 14:40:00,410.3,410.85,410.25,410.54,26480.0,410.3,410.85,410.25,410.54,26480.0
2022-04-22 14:50:00,410.68,410.68,409.02,409.88,40914.0,410.68,410.68,409.02,409.88,40914.0
2022-04-22 15:00:00,410.18,410.64,409.7,409.8,15921.0,410.18,410.64,409.7,409.8,15921.0
2022-04-22 15:10:00,409.76,413.08,409.7,412.6,21892.0,409.76,413.08,409.7,412.6,21892.0
2022-04-22 15:20:00,412.62,412.85,411.7,412.17,34018.0,412.62,412.85,411.7,412.17,34018.0
2022-04-22 15:30:00,412.17,414.94,412.17,414.0,42690.0,412.17,414.94,412.17,414.0,42690.0
2022-04-22 15:40:00,414.14,414.77,411.69,411.75,56819.0,414.14,414.77,411.69,411.75,56819.0
2022-04-22 15:50:00,411.64,411.75,408.02,408.67,289479.0,411.64,411.75,408.02,408.67,289479.0
2022-04-25 09:30:00,405.53,407.0,402.76,404.2,166264.0,405.53,407.0,402.76,404.2,166264.0
2022-04-25 09:40:00,404.42,406.08,401.67,404.83,71392.0,404.42,406.08,401.67,404.83,71392.0
2022-04-25 09:50:00,404.52,406.48,403.32,403.32,43646.0,404.52,406.48,403.32,403.32,43646.0
2022-04-25 10:00:00,403.42,406.22,403.22,405.93,28057.0,403.42,406.22,403.22,405.93,28057.0
2022-04-25 10:10:00,406.38,406.51,403.23,405.05,37499.0,406.38,406.51,403.23,405.05,37499.0
2022-04-25 10:20:00,405.72,408.31,402.91,407.89,34635.0,405.72,408.31,402.91,407.89,34635.0
2022-04-25 10:30:00,407.96,410.57,407.96,408.55,34117.0,407.96,410.57,407.96,408.55,34117.0
2022-04-25 10:40:00,408.37,408.65,405.54,407.59,27506.0,408.37,408.65,405.54,407.59,27506.0
2022-04-25 10:50:00,407.57,407.6,404.63,404.92,29936.0,407.57,407.6,404.63,404.92,29936.0
2022-04-25 11:00:00,404.87,405.34,403.39,404.03,18464.0,404.87,405.34,403.39,404.03,18464.0
2022-04-25 11:10:00,403.92,405.05,401.84,403.03,18707.0,403.92,405.05,401.84,403.03,18707.0
2022-04-25 11:20:00,403.34,406.06,403.33,404.18,22717.0,403.34,406.06,403.33,404.18,22717.0
2022-04-25 11:30:00,404.2,404.9,403.0,403.49,24194.0,404.2,404.9,403.0,403.49,24194.0
2022-04-25 11:40:00,403.83,404.03,402.0,402.0,23754.0,403.83,404.03,402.0,402.0,23754.0
2022-04-25 11:50:00,401.97,404.26,401.71,403.6,36453.0,401.97,404.26,401.71,403.6,36453.0
2022-04-25 12:00:00,403.57,406.05,403.26,404.65,31867.0,403.57,406.05,403.26,404.65,31867.0
2022-04-25 12:10:00,404.66,406.22,404.29,405.24,46091.0,404.66,406.22,404.29,405.24,46091.0
2022-04-25 12:20:00,405.45,406.93,404.87,406.0,29764.0,405.45,406.93,404.87,406.0,29764.0
2022-04-25 12:30:00,406.18,408.76,406.17,407.35,66823.0,406.18,408.76,406.17,407.35,66823.0
2022-04-25 12:40:00,407.21,408.35,406.47,407.97,28202.0,407.21,408.35,406.47,407.97,28202.0
2022-04-25 12:50:00,408.29,408.31,406.12,406.47,22524.0,408.29,408.31,406.12,406.47,22524.0
2022-04-25 13:00:00,406.65,406.99,404.8,406.38,15048.0,406.65,406.99,404.8,406.38,15048.0
2022-04-25 13:10:00,406.63,408.12,406.18,407.93,9734.0,406.63,408.12,406.18,407.93,9734.0
2022-04-25 13:20:00,407.95,408.73,407.28,408.41,28931.0,407.95,408.73,407.28,408.41,28931.0
2022-04-25 13:30:00,408.53,409.93,407.09,407.51,17054.0,408.53,409.93,407.09,407.51,17054.0
2022-04-25 13:40:00,407.6,408.98,407.58,408.63,19244.0,407.6,408.98,407.58,408.63,19244.0
2022-04-25 13:50:00,408.38,409.36,407.64,407.65,26178.0,408.38,409.36,407.64,407.65,26178.0
2022-04-25 14:00:00,407.88,408.94,407.04,408.74,28839.0,407.88,408.94,407.04,408.74,28839.0
2022-04-25 14:10:00,408.59,409.57,407.49,408.98,22584.0,408.59,409.57,407.49,408.98,22584.0
2022-04-25 14:20:00,408.97,410.94,408.73,410.6,17065.0,408.97,410.94,408.73,410.6,17065.0
2022-04-25 14:30:00,410.9,410.94,409.78,410.05,20359.0,410.9,410.94,409.78,410.05,20359.0
2022-04-25 14:40:00,409.79,411.45,409.0,411.36,42460.0,409.79,411.45,409.0,411.36,42460.0
2022-04-25 14:50:00,411.36,412.15,410.46,410.71,32534.0,411.36,412.15,410.46,410.71,32534.0
2022-04-25 15:00:00,410.46,410.85,407.79,408.5,23739.0,410.46,410.85,407.79,408.5,23739.0
2022-04-25 15:10:00,408.35,410.7,408.3,410.7,14817.0,408.35,410.7,408.3,410.7,14817.0
2022-04-25 15:20:00,410.97,412.44,410.45,412.19,29981.0,410.97,412.44,410.45,412.19,29981.0
2022-04-25 15:30:00,411.96,412.62,411.72,412.43,25226.0,411.96,412.62,411.72,412.43,25226.0
2022-04-25 15:40:00,412.4,412.95,410.95,411.59,51879.0,412.4,412.95,410.95,411.59,51879.0
2022-04-25 15:50:00,411.4,414.08,411.24,413.96,129241.0,411.4,414.08,411.24,413.96,129241.0
2022-04-26 09:30:00,410.17,411.61,403.86,404.99,68160.0,410.17,411.61,403.86,404.99,68160.0
2022-04-26 09:40:00,404.22,405.35,402.1,402.79,44090.0,404.22,405.35,402.1,402.79,44090.0
2022-04-26 09:50:00,402.79,402.96,399.54,400.5,80577.0,402.79,402.96,399.54,400.5,80577.0
2022-04-26 10:00:00,400.34,401.67,399.12,401.32,30417.0,400.34,401.67,399.12,401.32,30417.0
2022-04-26 10:10:00,401.15,401.68,400.36,401.07,22098.0,401.15,401.68,400.36,401.07,22098.0
2022-04-26 10:20:00,401.05,402.69,400.21,400.81,22097.0,401.05,402.69,400.21,400.81,22097.0
2022-04-26 10:30:00,401.12,402.1,400.0,400.5,39255.0,401.12,402.1,400.0,400.5,39255.0
2022-04-26 10:40:00,400.81,402.79,400.0,401.75,32006.0,400.81,402.79,400.0,401.75,32006.0
2022-04-26 10:50:00,401.57,401.91,400.0,400.04,30057.0,401.57,401.91,400.0,400.04,30057.0
2022-04-26 11:00:00,400.0,400.25,398.54,399.6,49205.0,400.0,400.25,398.54,399.6,49205.0
2022-04-26 11:10:00,399.5,399.86,397.63,397.68,26579.0,399.5,399.86,397.63,397.68,26579.0
2022-04-26 11:20:00,397.47,400.05,397.46,399.76,56929.0,397.47,400.05,397.46,399.76,56929.0
2022-04-26 11:30:00,399.65,401.48,399.63,400.75,28533.0,399.65,401.48,399.63,400.75,28533.0
2022-04-26 11:40:00,400.68,400.79,399.68,400.19,16931.0,400.68,400.79,399.68,400.19,16931.0
2022-04-26 11:50:00,400.19,400.53,399.7,399.9,16322.0,400.19,400.53,399.7,399.9,16322.0
2022-04-26 12:00:00,400.06,401.94,400.06,401.93,27582.0,400.06,401.94,400.06,401.93,27582.0
2022-04-26 12:10:00,402.0,403.1,401.29,402.68,20545.0,402.0,403.1,401.29,402.68,20545.0
2022-04-26 12:20:00,402.71,404.46,402.66,404.46,22273.0,402.71,404.46,402.66,404.46,22273.0
2022-04-26 12:30:00,404.23,404.37,403.0,403.34,16946.0,404.23,404.37,403.0,403.34,16946.0
2022-04-26 12:40:00,403.28,404.14,403.14,403.7,19290.0,403.28,404.14,403.14,403.7,19290.0
2022-04-26 12:50:00,403.86,405.25,403.22,404.42,14118.0,403.86,405.25,403.22,404.42,14118.0
2022-04-26 13:00:00,404.16,404.18,401.63,402.21,11073.0,404.16,404.18,401.63,402.21,11073.0
2022-04-26 13:10:00,402.07,402.43,401.51,401.51,8131.0,402.07,402.43,401.51,401.51,8131.0
2022-04-26 13:20:00,401.5,401.76,401.01,401.18,10049.0,401.5,401.76,401.01,401.18,10049.0
2022-04-26 13:30:00,401.19,401.84,400.9,401.67,15607.0,401.19,401.84,400.9,401.67,15607.0
2022-04-26 13:40:00,401.51,402.63,401.45,401.92,10449.0,401.51,402.63,401.45,401.92,10449.0
2022-04-26 13:50:00,401.93,402.89,401.85,402.64,14844.0,401.93,402.89,401.85,402.64,14844.0
2022-04-26 14:00:00,402.77,403.39,402.09,402.76,17012.0,402.77,403.39,402.09,402.76,17012.0
2022-04-26 14:10:00,402.9,404.59,402.89,403.95,12845.0,402.9,404.59,402.89,403.95,12845.0
2022-04-26 14:20:00,403.83,405.03,403.58,404.19,19428.0,403.83,405.03,403.58,404.19,19428.0
2022-04-26 14:30:00,404.3,405.9,404.19,405.48,15749.0,404.3,405.9,404.19,405.48,15749.0
2022-04-26 14:40:00,405.04,405.04,403.55,404.06,25331.0,405.04,405.04,403.55,404.06,25331.0
2022-04-26 14:50:00,404.27,406.2,404.25,405.88,13166.0,404.27,406.2,404.25,405.88,13166.0
2022-04-26 15:00:00,406.14,406.38,403.29,403.5,20589.0,406.14,406.38,403.29,403.5,20589.0
2022-04-26 15:10:00,403.63,403.93,401.21,401.52,23359.0,403.63,403.93,401.21,401.52,23359.0
2022-04-26 15:20:00,401.55,402.68,401.22,401.52,27736.0,401.55,402.68,401.22,401.52,27736.0
2022-04-26 15:30:00,401.35,401.68,400.01,401.08,41134.0,401.35,401.68,400.01,401.08,41134.0
2022-04-26 15:40:00,401.05,401.65,399.83,400.36,54877.0,401.05,401.65,399.83,400.36,54877.0
2022-04-26 15:50:00,400.24,401.05,399.12,399.37,138766.0,400.24,401.05,399.12,399.37,138766.0
2022-04-27 09:30:00,401.8,408.01,400.34,407.73,108610.0,401.8,408.01,400.34,407.73,108610.0
2022-04-27 09:40:00,408.05,410.28,407.05,409.69,59697.0,408.05,410.28,407.05,409.69,59697.0
2022-04-27 09:50:00,410.0,412.46,409.44,409.96,61993.0,410.0,412.46,409.44,409.96,61993.0
2022-04-27 10:00:00,409.84,411.33,405.41,405.41,39136.0,409.84,411.33,405.41,405.41,39136.0
2022-04-27 10:10:00,405.36,405.96,400.96,402.0,34517.0,405.36,405.96,400.96,402.0,34517.0
2022-04-27 10:20:00,401.94,403.88,400.85,401.16,35233.0,401.94,403.88,400.85,401.16,35233.0
2022-04-27 10:30:00,401.19,404.13,400.01,403.35,36802.0,401.19,404.13,400.01,403.35,36802.0
2022-04-27 10:40:00,403.45,405.2,402.73,405.2,21688.0,403.45,405.2,402.73,405.2,21688.0
2022-04-27 10:50:00,405.29,405.39,402.61,402.92,27277.0,405.29,405.39,402.61,402.92,27277.0
2022-04-27 11:00:00,403.04,406.69,402.67,402.79,17576.0,403.04,406.69,402.67,402.79,17576.0
2022-04-27 11:10:00,402.59,405.0,401.87,404.03,30545.0,402.59,405.0,401.87,404.03,30545.0
2022-04-27 11:20:00,403.6,404.63,402.54,404.01,16373.0,403.6,404.63,402.54,404.01,16373.0
2022-04-27 11:30:00,404.32,406.46,404.32,404.6,14423.0,404.32,406.46,404.32,404.6,14423.0
2022-04-27 11:40:00,404.28,405.9,403.21,403.73,16110.0,404.28,405.9,403.21,403.73,16110.0
2022-04-27 11:50:00,403.69,403.86,401.73,402.35,26595.0,403.69,403.86,401.73,402.35,26595.0
2022-04-27 12:00:00,402.48,403.73,400.79,402.98,23849.0,402.48,403.73,400.79,402.98,23849.0
2022-04-27 12:10:00,403.16,404.25,402.59,403.4,18169.0,403.16,404.25,402.59,403.4,18169.0
2022-04-27 12:20:00,403.5,407.0,403.36,406.25,13364.0,403.5,407.0,403.36,406.25,13364.0
2022-04-27 12:30:00,406.23,406.54,404.71,405.33,66598.0,406.23,406.54,404.71,405.33,66598.0
2022-04-27 12:40:00,405.12,406.07,404.35,404.35,31013.0,405.12,406.07,404.35,404.35,31013.0
2022-04-27 12:50:00,404.49,404.81,403.67,403.88,10988.0,404.49,404.81,403.67,403.88,10988.0
2022-04-27 13:00:00,403.78,405.0,401.8,402.79,30090.0,403.78,405.0,401.8,402.79,30090.0
2022-04-27 13:10:00,403.12,403.17,400.87,400.89,21449.0,403.12,403.17,400.87,400.89,21449.0
2022-04-27 13:20:00,401.07,402.74,400.12,402.74,30672.0,401.07,402.74,400.12,402.74,30672.0
2022-04-27 13:30:00,402.55,402.81,401.04,401.45,24993.0,402.55,402.81,401.04,401.45,24993.0
2022-04-27 13:40:00,401.25,402.19,400.94,401.57,24394.0,401.25,402.19,400.94,401.57,24394.0
2022-04-27 13:50:00,401.94,403.22,401.57,403.1,22565.0,401.94,403.22,401.57,403.1,22565.0
2022-04-27 14:00:00,403.2,403.67,402.57,403.14,14505.0,403.2,403.67,402.57,403.14,14505.0
2022-04-27 14:10:00,402.8,403.69,402.02,402.21,15546.0,402.8,403.69,402.02,402.21,15546.0
2022-04-27 14:20:00,402.27,402.65,401.26,401.49,13337.0,402.27,402.65,401.26,401.49,13337.0
2022-04-27 14:30:00,401.49,402.86,400.31,401.61,16360.0,401.49,402.86,400.31,401.61,16360.0
2022-04-27 14:40:00,401.99,403.0,401.44,401.5,9421.0,401.99,403.0,401.44,401.5,9421.0
2022-04-27 14:50:00,401.69,401.82,398.54,398.92,33960.0,401.69,401.82,398.54,398.92,33960.0
2022-04-27 15:00:00,398.74,399.66,397.86,398.45,28041.0,398.74,399.66,397.86,398.45,28041.0
2022-04-27 15:10:00,398.32,398.93,397.36,397.65,23919.0,398.32,398.93,397.36,397.65,23919.0
2022-04-27 15:20:00,397.69,399.0,396.81,398.55,26865.0,397.69,399.0,396.81,398.55,26865.0
2022-04-27 15:30:00,398.4,398.85,396.91,397.08,54780.0,398.4,398.85,396.91,397.08,54780.0
2022-04-27 15:40:00,397.27,400.0,396.95,397.08,76424.0,397.27,400.0,396.95,397.08,76424.0
2022-04-27 15:50:00,397.31,398.78,397.05,397.9,182962.0,397.31,398.78,397.05,397.9,182962.0
2022-04-28 09:30:00,406.0,410.24,405.2,407.18,105303.0,406.0,410.24,405.2,407.18,105303.0
2022-04-28 09:40:00,406.14,407.95,403.59,404.47,19326.0,406.14,407.95,403.59,404.47,19326.0
2022-04-28 09:50:00,404.4,405.59,402.59,404.79,24555.0,404.4,405.59,402.59,404.79,24555.0
2022-04-28 10:00:00,404.86,405.13,402.76,403.51,11990.0,404.86,405.13,402.76,403.51,11990.0
2022-04-28 10:10:00,403.38,403.92,400.94,403.91,27023.0,403.38,403.92,400.94,403.91,27023.0
2022-04-28 10:20:00,403.66,404.19,399.85,400.13,41796.0,403.66,404.19,399.85,400.13,41796.0
2022-04-28 10:30:00,400.14,400.74,399.0,399.0,25257.0,400.14,400.74,399.0,399.0,25257.0
2022-04-28 10:40:00,399.29,400.78,398.49,399.93,27079.0,399.29,400.78,398.49,399.93,27079.0
2022-04-28 10:50:00,399.9,401.15,398.94,400.64,25533.0,399.9,401.15,398.94,400.64,25533.0
2022-04-28 11:00:00,400.54,403.91,400.31,403.78,28958.0,400.54,403.91,400.31,403.78,28958.0
2022-04-28 11:10:00,403.57,404.39,402.9,403.74,18638.0,403.57,404.39,402.9,403.74,18638.0
2022-04-28 11:20:00,403.88,404.01,402.82,402.86,11216.0,403.88,404.01,402.82,402.86,11216.0
2022-04-28 11:30:00,402.98,404.5,402.18,402.37,24775.0,402.98,404.5,402.18,402.37,24775.0
2022-04-28 11:40:00,402.22,402.63,400.8,400.92,7964.0,402.22,402.63,400.8,400.92,7964.0
2022-04-28 11:50:00,401.18,402.28,400.4,401.13,25060.0,401.18,402.28,400.4,401.13,25060.0
2022-04-28 12:00:00,401.47,401.78,399.61,400.63,18943.0,401.47,401.78,399.61,400.63,18943.0
2022-04-28 12:10:00,400.82,403.04,400.45,402.94,16922.0,400.82,403.04,400.45,402.94,16922.0
2022-04-28 12:20:00,402.97,404.49,402.74,404.49,29959.0,402.97,404.49,402.74,404.49,29959.0
2022-04-28 12:30:00,404.5,405.88,404.13,405.76,21028.0,404.5,405.88,404.13,405.76,21028.0
2022-04-28 12:40:00,405.91,408.25,405.8,407.25,17567.0,405.91,408.25,405.8,407.25,17567.0
2022-04-28 12:50:00,407.15,408.24,406.6,407.89,15364.0,407.15,408.24,406.6,407.89,15364.0
2022-04-28 13:00:00,408.08,409.89,407.98,409.89,27316.0,408.08,409.89,407.98,409.89,27316.0
2022-04-28 13:10:00,409.8,411.67,409.72,411.4,27895.0,409.8,411.67,409.72,411.4,27895.0
2022-04-28 13:20:00,411.44,411.47,410.27,410.43,15850.0,411.44,411.47,410.27,410.43,15850.0
2022-04-28 13:30:00,410.31,411.67,409.41,411.24,21442.0,410.31,411.67,409.41,411.24,21442.0
2022-04-28 13:40:00,411.38,411.4,409.92,410.89,16025.0,411.38,411.4,409.92,410.89,16025.0
2022-04-28 13:50:00,410.93,411.62,410.23,411.61,12059.0,410.93,411.62,410.23,411.61,12059.0
2022-04-28 14:00:00,411.74,411.77,410.56,410.99,18234.0,411.74,411.77,410.56,410.99,18234.0
2022-04-28 14:10:00,411.13,411.83,410.89,411.6,9467.0,411.13,411.83,410.89,411.6,9467.0
2022-04-28 14:20:00,411.83,412.26,411.13,412.17,23959.0,411.83,412.26,411.13,412.17,23959.0
2022-04-28 14:30:00,412.19,413.06,412.02,412.8,27210.0,412.19,413.06,412.02,412.8,27210.0
2022-04-28 14:40:00,412.9,413.67,412.76,413.57,26896.0,412.9,413.67,412.76,413.57,26896.0
2022-04-28 14:50:00,413.61,414.28,413.0,413.15,14790.0,413.61,414.28,413.0,413.15,14790.0
2022-04-28 15:00:00,413.25,413.78,412.52,413.15,15608.0,413.25,413.78,412.52,413.15,15608.0
2022-04-28 15:10:00,413.3,413.55,412.57,413.18,27335.0,413.3,413.55,412.57,413.18,27335.0
2022-04-28 15:20:00,413.17,413.79,412.23,412.24,31007.0,413.17,413.79,412.23,412.24,31007.0
2022-04-28 15:30:00,412.3,412.48,410.41,410.41,34287.0,412.3,412.48,410.41,410.41,34287.0
2022-04-28 15:40:00,410.42,411.08,409.9,410.51,49232.0,410.42,411.08,409.9,410.51,49232.0
2022-04-28 15:50:00,410.38,410.75,409.1,410.62,159777.0,410.38,410.75,409.1,410.62,159777.0
2022-04-29 09:30:00,407.47,409.38,405.08,409.0,61957.0,407.47,409.38,405.08,409.0,61957.0
2022-04-29 09:40:00,409.97,410.7,406.15,409.54,47703.0,409.97,410.7,406.15,409.54,47703.0
2022-04-29 09:50:00,409.92,413.0,409.03,412.09,37548.0,409.92,413.0,409.03,412.09,37548.0
2022-04-29 10:00:00,411.87,411.87,408.75,410.15,22694.0,411.87,411.87,408.75,410.15,22694.0
2022-04-29 10:10:00,410.27,410.41,406.1,406.53,27265.0,410.27,410.41,406.1,406.53,27265.0
2022-04-29 10:20:00,406.47,407.13,404.17,404.98,24708.0,406.47,407.13,404.17,404.98,24708.0
2022-04-29 10:30:00,404.73,405.97,403.92,404.5,25768.0,404.73,405.97,403.92,404.5,25768.0
2022-04-29 10:40:00,404.38,405.5,403.33,403.88,28165.0,404.38,405.5,403.33,403.88,28165.0
2022-04-29 10:50:00,403.77,405.31,403.62,404.51,22515.0,403.77,405.31,403.62,404.51,22515.0
2022-04-29 11:00:00,404.67,405.54,403.32,403.93,21415.0,404.67,405.54,403.32,403.93,21415.0
2022-04-29 11:10:00,403.99,404.84,403.22,404.72,18359.0,403.99,404.84,403.22,404.72,18359.0
2022-04-29 11:20:00,404.85,405.4,404.0,404.5,17174.0,404.85,405.4,404.0,404.5,17174.0
2022-04-29 11:30:00,404.54,405.8,404.03,404.75,16160.0,404.54,405.8,404.03,404.75,16160.0
2022-04-29 11:40:00,404.55,406.13,404.42,405.03,19056.0,404.55,406.13,404.42,405.03,19056.0
2022-04-29 11:50:00,405.17,405.55,403.72,403.85,19759.0,405.17,405.55,403.72,403.85,19759.0
2022-04-29 12:00:00,403.99,403.99,402.62,403.67,25479.0,403.99,403.99,402.62,403.67,25479.0
2022-04-29 12:10:00,403.61,404.38,403.44,403.61,26155.0,403.61,404.38,403.44,403.61,26155.0
2022-04-29 12:20:00,403.72,404.48,403.49,404.11,25510.0,403.72,404.48,403.49,404.11,25510.0
2022-04-29 12:30:00,403.89,404.72,403.84,404.46,19842.0,403.89,404.72,403.84,404.46,19842.0
2022-04-29 12:40:00,404.65,404.66,403.61,404.31,10282.0,404.65,404.66,403.61,404.31,10282.0
2022-04-29 12:50:00,404.31,404.31,403.36,403.58,14200.0,404.31,404.31,403.36,403.58,14200.0
2022-04-29 13:00:00,403.66,405.34,403.54,403.59,12846.0,403.66,405.34,403.54,403.59,12846.0
2022-04-29 13:10:00,403.58,404.75,403.47,404.5,14643.0,403.58,404.75,403.47,404.5,14643.0
2022-04-29 13:20:00,404.31,406.01,404.13,404.94,15171.0,404.31,406.01,404.13,404.94,15171.0
2022-04-29 13:30:00,405.02,405.71,404.77,404.77,23457.0,405.02,405.71,404.77,404.77,23457.0
2022-04-29 13:40:00,404.69,404.87,402.67,402.95,18804.0,404.69,404.87,402.67,402.95,18804.0
2022-04-29 13:50:00,403.04,403.04,402.5,402.55,28849.0,403.04,403.04,402.5,402.55,28849.0
2022-04-29 14:00:00,402.65,402.8,401.79,401.79,26292.0,402.65,402.8,401.79,401.79,26292.0
2022-04-29 14:10:00,401.73,403.09,401.49,401.91,25164.0,401.73,403.09,401.49,401.91,25164.0
2022-04-29 14:20:00,401.99,401.99,401.23,401.69,12711.0,401.99,401.99,401.23,401.69,12711.0
2022-04-29 14:30:00,401.54,402.34,401.18,401.25,17058.0,401.54,402.34,401.18,401.25,17058.0
2022-04-29 14:40:00,401.41,401.75,400.33,400.33,32980.0,401.41,401.75,400.33,400.33,32980.0
2022-04-29 14:50:00,400.37,401.62,400.17,401.16,21302.0,400.37,401.62,400.17,401.16,21302.0
2022-04-29 15:00:00,401.19,401.49,400.06,400.12,22499.0,401.19,401.49,400.06,400.12,22499.0
2022-04-29 15:10:00,400.12,400.43,399.27,400.14,35027.0,400.12,400.43,399.27,400.14,35027.0
2022-04-29 15:20:00,400.3,400.5,398.36,398.36,38544.0,400.3,400.5,398.36,398.36,38544.0
2022-04-29 15:30:00,398.42,399.55,397.8,399.06,59641.0,398.42,399.55,397.8,399.06,59641.0
2022-04-29 15:40:00,398.98,399.77,397.72,397.8,69880.0,398.98,399.77,397.72,397.8,69880.0
2022-04-29 15:50:00,397.7,397.71,394.64,395.96,261738.0,397.7,397.71,394.64,395.96,261738.0
2022-05-02 09:30:00,397.15,399.37,394.04,397.49,140730.0,397.15,399.37,394.04,397.49,140730.0
2022-05-02 09:40:00,397.08,402.23,395.12,399.31,59474.0,397.08,402.23,395.12,399.31,59474.0
2022-05-02 09:50:00,398.09,402.18,398.09,400.53,37189.0,398.09,402.18,398.09,400.53,37189.0
2022-05-02 10:00:00,400.57,401.06,398.13,399.31,35081.0,400.57,401.06,398.13,399.31,35081.0
2022-05-02 10:10:00,398.85,400.64,397.08,400.21,46747.0,398.85,400.64,397.08,400.21,46747.0
2022-05-02 10:20:00,400.04,405.26,399.31,404.66,50438.0,400.04,405.26,399.31,404.66,50438.0
2022-05-02 10:30:00,404.77,407.7,404.77,405.6,38337.0,404.77,407.7,404.77,405.6,38337.0
2022-05-02 10:40:00,405.58,406.95,404.07,404.72,38638.0,405.58,406.95,404.07,404.72,38638.0
2022-05-02 10:50:00,404.51,405.59,403.26,403.89,54850.0,404.51,405.59,403.26,403.89,54850.0
2022-05-02 11:00:00,403.75,404.05,401.72,403.18,42137.0,403.75,404.05,401.72,403.18,42137.0
2022-05-02 11:10:00,403.33,403.95,399.26,399.47,23383.0,403.33,403.95,399.26,399.47,23383.0
2022-05-02 11:20:00,399.63,401.75,399.45,401.48,21395.0,399.63,401.75,399.45,401.48,21395.0
2022-05-02 11:30:00,401.71,403.45,400.96,401.49,22348.0,401.71,403.45,400.96,401.49,22348.0
2022-05-02 11:40:00,401.25,402.71,400.44,401.02,12926.0,401.25,402.71,400.44,401.02,12926.0
2022-05-02 11:50:00,400.99,404.43,400.99,404.04,21254.0,400.99,404.43,400.99,404.04,21254.0
2022-05-02 12:00:00,403.98,405.18,401.55,402.98,16126.0,403.98,405.18,401.55,402.98,16126.0
2022-05-02 12:10:00,403.09,405.31,402.81,405.31,18464.0,403.09,405.31,402.81,405.31,18464.0
2022-05-02 12:20:00,405.45,406.48,404.11,404.94,16212.0,405.45,406.48,404.11,404.94,16212.0
2022-05-02 12:30:00,404.96,406.82,404.17,404.36,21090.0,404.96,406.82,404.17,404.36,21090.0
2022-05-02 12:40:00,404.6,404.82,403.72,404.09,15811.0,404.6,404.82,403.72,404.09,15811.0
2022-05-02 12:50:00,403.95,404.58,401.69,401.71,21629.0,403.95,404.58,401.69,401.71,21629.0
2022-05-02 13:00:00,401.67,402.33,400.4,401.75,24154.0,401.67,402.33,400.4,401.75,24154.0
2022-05-02 13:10:00,401.74,402.2,400.84,400.94,17056.0,401.74,402.2,400.84,400.94,17056.0
2022-05-02 13:20:00,401.11,401.81,400.24,401.17,20964.0,401.11,401.81,400.24,401.17,20964.0
2022-05-02 13:30:00,401.22,402.17,400.5,400.86,16756.0,401.22,402.17,400.5,400.86,16756.0
2022-05-02 13:40:00,400.77,401.28,399.15,399.3,21627.0,400.77,401.28,399.15,399.3,21627.0
2022-05-02 13:50:00,399.3,401.0,399.13,400.92,21628.0,399.3,401.0,399.13,400.92,21628.0
2022-05-02 14:00:00,400.65,402.24,400.24,400.46,17588.0,400.65,402.24,400.24,400.46,17588.0
2022-05-02 14:10:00,400.41,401.06,398.26,398.43,15049.0,400.41,401.06,398.26,398.43,15049.0
2022-05-02 14:20:00,398.44,399.76,398.24,399.49,20994.0,398.44,399.76,398.24,399.49,20994.0
2022-05-02 14:30:00,399.32,401.47,399.25,399.27,73792.0,399.32,401.47,399.25,399.27,73792.0
2022-05-02 14:40:00,399.14,401.15,398.21,400.37,15163.0,399.14,401.15,398.21,400.37,15163.0
2022-05-02 14:50:00,400.36,401.38,399.26,399.9,40915.0,400.36,401.38,399.26,399.9,40915.0
2022-05-02 15:00:00,400.26,402.47,399.98,401.97,32004.0,400.26,402.47,399.98,401.97,32004.0
2022-05-02 15:10:00,402.32,404.83,402.31,404.11,48400.0,402.32,404.83,402.31,404.11,48400.0
2022-05-02 15:20:00,404.33,406.85,404.33,405.67,46398.0,404.33,406.85,404.33,405.67,46398.0
2022-05-02 15:30:00,405.58,407.51,405.19,406.2,48516.0,405.58,407.51,405.19,406.2,48516.0
2022-05-02 15:40:00,406.2,406.65,404.07,405.95,41247.0,406.2,406.65,404.07,405.95,41247.0
2022-05-02 15:50:00,406.45,407.98,406.45,407.25,134314.0,406.45,407.98,406.45,407.25,134314.0
2022-05-03 09:30:00,406.59,410.86,404.61,409.24,110558.0,406.59,410.86,404.61,409.24,110558.0
2022-05-03 09:40:00,409.13,410.56,406.0,406.92,45313.0,409.13,410.56,406.0,406.92,45313.0
2022-05-03 09:50:00,407.23,411.94,406.13,411.48,36043.0,407.23,411.94,406.13,411.48,36043.0
2022-05-03 10:00:00,411.44,413.93,409.17,409.58,36735.0,411.44,413.93,409.17,409.58,36735.0
2022-05-03 10:10:00,409.58,409.58,406.27,406.9,19489.0,409.58,409.58,406.27,406.9,19489.0
2022-05-03 10:20:00,406.76,408.31,405.49,407.72,23515.0,406.76,408.31,405.49,407.72,23515.0
2022-05-03 10:30:00,407.8,408.26,405.39,406.02,29487.0,407.8,408.26,405.39,406.02,29487.0
2022-05-03 10:40:00,406.11,406.18,404.1,406.12,31918.0,406.11,406.18,404.1,406.12,31918.0
2022-05-03 10:50:00,405.99,408.25,405.8,407.67,34378.0,405.99,408.25,405.8,407.67,34378.0
2022-05-03 11:00:00,407.59,410.77,406.38,410.34,37052.0,407.59,410.77,406.38,410.34,37052.0
2022-05-03 11:10:00,410.65,410.65,408.56,409.15,41175.0,410.65,410.65,408.56,409.15,41175.0
2022-05-03 11:20:00,409.53,409.74,407.55,408.0,25523.0,409.53,409.74,407.55,408.0,25523.0
2022-05-03 11:30:00,408.11,409.09,407.0,407.04,14939.0,408.11,409.09,407.0,407.04,14939.0
2022-05-03 11:40:00,407.3,408.6,406.59,406.91,18841.0,407.3,408.6,406.59,406.91,18841.0
2022-05-03 11:50:00,406.71,407.73,406.34,407.33,12750.0,406.71,407.73,406.34,407.33,12750.0
2022-05-03 12:00:00,407.15,408.69,404.31,404.78,19843.0,407.15,408.69,404.31,404.78,19843.0
2022-05-03 12:10:00,404.6,405.82,404.4,405.48,9996.0,404.6,405.82,404.4,405.48,9996.0
2022-05-03 12:20:00,405.71,407.04,405.7,406.32,15195.0,405.71,407.04,405.7,406.32,15195.0
2022-05-03 12:30:00,405.71,406.44,405.2,405.72,10699.0,405.71,406.44,405.2,405.72,10699.0
2022-05-03 12:40:00,405.71,406.39,405.17,405.68,17549.0,405.71,406.39,405.17,405.68,17549.0
2022-05-03 12:50:00,405.58,406.05,404.71,405.48,10296.0,405.58,406.05,404.71,405.48,10296.0
2022-05-03 13:00:00,405.61,406.88,404.98,406.31,17728.0,405.61,406.88,404.98,406.31,17728.0
2022-05-03 13:10:00,406.54,408.44,406.08,407.79,18260.0,406.54,408.44,406.08,407.79,18260.0
2022-05-03 13:20:00,407.96,408.51,406.75,407.01,11253.0,407.96,408.51,406.75,407.01,11253.0
2022-05-03 13:30:00,407.09,408.35,406.95,408.25,10935.0,407.09,408.35,406.95,408.25,10935.0
2022-05-03 13:40:00,407.99,408.74,407.7,408.02,9547.0,407.99,408.74,407.7,408.02,9547.0
2022-05-03 13:50:00,408.04,408.19,407.0,407.15,15346.0,408.04,408.19,407.0,407.15,15346.0
2022-05-03 14:00:00,407.05,407.32,405.14,405.63,18014.0,407.05,407.32,405.14,405.63,18014.0
2022-05-03 14:10:00,405.61,405.75,404.2,404.93,61456.0,405.61,405.75,404.2,404.93,61456.0
2022-05-03 14:20:00,404.83,404.95,403.85,404.02,16725.0,404.83,404.95,403.85,404.02,16725.0
2022-05-03 14:30:00,404.1,406.49,404.1,404.59,24321.0,404.1,406.49,404.1,404.59,24321.0
2022-05-03 14:40:00,404.78,405.44,403.5,405.23,20156.0,404.78,405.44,403.5,405.23,20156.0
2022-05-03 14:50:00,405.0,408.27,405.0,408.27,12945.0,405.0,408.27,405.0,408.27,12945.0
2022-05-03 15:00:00,408.23,408.65,407.26,408.25,14293.0,408.23,408.65,407.26,408.25,14293.0
2022-05-03 15:10:00,408.31,408.83,406.77,406.81,12215.0,408.31,408.83,406.77,406.81,12215.0
2022-05-03 15:20:00,406.93,407.81,405.86,407.12,18627.0,406.93,407.81,405.86,407.12,18627.0
2022-05-03 15:30:00,407.22,407.84,405.94,405.94,20099.0,407.22,407.84,405.94,405.94,20099.0
2022-05-03 15:40:00,406.4,406.59,405.03,405.88,42425.0,406.4,406.59,405.03,405.88,42425.0
2022-05-03 15:50:00,406.04,407.91,405.24,407.6,109767.0,406.04,407.91,405.24,407.6,109767.0
2022-05-04 09:30:00,407.29,407.71,404.2,406.38,82261.0,407.29,407.71,404.2,406.38,82261.0
2022-05-04 09:40:00,406.09,408.36,402.89,404.04,41750.0,406.09,408.36,402.89,404.04,41750.0
2022-05-04 09:50:00,404.25,404.8,402.21,402.68,29415.0,404.25,404.8,402.21,402.68,29415.0
2022-05-04 10:00:00,402.68,403.08,400.7,400.72,32032.0,402.68,403.08,400.7,400.72,32032.0
2022-05-04 10:10:00,400.84,401.4,398.83,399.5,29303.0,400.84,401.4,398.83,399.5,29303.0
2022-05-04 10:20:00,399.62,400.41,398.86,399.62,26152.0,399.62,400.41,398.86,399.62,26152.0
2022-05-04 10:30:00,399.62,400.0,398.87,399.15,25471.0,399.62,400.0,398.87,399.15,25471.0
2022-05-04 10:40:00,399.15,399.99,398.51,398.83,33918.0,399.15,399.99,398.51,398.83,33918.0
2022-05-04 10:50:00,398.74,398.74,397.0,397.08,33422.0,398.74,398.74,397.0,397.08,33422.0
2022-05-04 11:00:00,397.12,397.7,395.51,396.91,24338.0,397.12,397.7,395.51,396.91,24338.0
2022-05-04 11:10:00,396.72,397.57,395.05,397.57,21327.0,396.72,397.57,395.05,397.57,21327.0
2022-05-04 11:20:00,397.62,397.62,396.12,396.89,24033.0,397.62,397.62,396.12,396.89,24033.0
2022-05-04 11:30:00,396.98,397.15,396.04,397.08,29189.0,396.98,397.15,396.04,397.08,29189.0
2022-05-04 11:40:00,397.17,399.3,396.65,398.83,25053.0,397.17,399.3,396.65,398.83,25053.0
2022-05-04 11:50:00,398.75,399.79,398.31,399.4,20182.0,398.75,399.79,398.31,399.4,20182.0
2022-05-04 12:00:00,399.41,400.18,399.1,400.18,14658.0,399.41,400.18,399.1,400.18,14658.0
2022-05-04 12:10:00,400.06,401.02,399.43,400.56,21397.0,400.06,401.02,399.43,400.56,21397.0
2022-05-04 12:20:00,400.8,403.87,400.76,403.87,31009.0,400.8,403.87,400.76,403.87,31009.0
2022-05-04 12:30:00,404.02,404.96,403.39,404.88,13973.0,404.02,404.96,403.39,404.88,13973.0
2022-05-04 12:40:00,405.0,405.32,404.25,404.47,24105.0,405.0,405.32,404.25,404.47,24105.0
2022-05-04 12:50:00,404.07,406.05,403.42,406.05,16134.0,404.07,406.05,403.42,406.05,16134.0
2022-05-04 13:00:00,406.15,406.65,405.45,406.12,13286.0,406.15,406.65,405.45,406.12,13286.0
2022-05-04 13:10:00,405.88,406.62,404.93,405.94,17092.0,405.88,406.62,404.93,405.94,17092.0
2022-05-04 13:20:00,406.38,408.03,405.95,407.42,24596.0,406.38,408.03,405.95,407.42,24596.0
2022-05-04 13:30:00,407.31,408.76,407.06,407.94,23621.0,407.31,408.76,407.06,407.94,23621.0
2022-05-04 13:40:00,407.76,408.89,407.65,407.65,26884.0,407.76,408.89,407.65,407.65,26884.0
2022-05-04 13:50:00,407.84,410.75,407.79,408.91,30298.0,407.84,410.75,407.79,408.91,30298.0
2022-05-04 14:00:00,408.8,412.0,404.23,405.88,39661.0,408.8,412.0,404.23,405.88,39661.0
2022-05-04 14:10:00,406.57,407.9,404.87,405.71,20957.0,406.57,407.9,404.87,405.71,20957.0
2022-05-04 14:20:00,405.54,408.0,403.84,406.98,17065.0,405.54,408.0,403.84,406.98,17065.0
2022-05-04 14:30:00,407.11,407.11,401.01,404.5,43184.0,407.11,407.11,401.01,404.5,43184.0
2022-05-04 14:40:00,403.45,413.13,403.44,412.3,49630.0,403.45,413.13,403.44,412.3,49630.0
2022-05-04 14:50:00,412.36,416.63,411.61,415.93,78348.0,412.36,416.63,411.61,415.93,78348.0
2022-05-04 15:00:00,416.09,418.78,415.43,418.36,68486.0,416.09,418.78,415.43,418.36,68486.0
2022-05-04 15:10:00,418.5,421.93,418.41,419.35,85374.0,418.5,421.93,418.41,419.35,85374.0
2022-05-04 15:20:00,419.12,420.7,418.81,420.57,35200.0,419.12,420.7,418.81,420.57,35200.0
2022-05-04 15:30:00,420.83,421.95,420.4,421.24,50648.0,420.83,421.95,420.4,421.24,50648.0
2022-05-04 15:40:00,421.34,422.24,420.16,422.14,77281.0,421.34,422.24,420.16,422.14,77281.0
2022-05-04 15:50:00,422.28,424.23,422.28,423.56,248773.0,422.28,424.23,422.28,423.56,248773.0
2022-05-05 09:30:00,415.55,417.99,412.25,413.69,66297.0,415.55,417.99,412.25,413.69,66297.0
2022-05-05 09:40:00,413.95,414.07,409.65,410.61,38069.0,413.95,414.07,409.65,410.61,38069.0
2022-05-05 09:50:00,410.01,410.47,407.34,407.98,25155.0,410.01,410.47,407.34,407.98,25155.0
2022-05-05 10:00:00,407.87,408.34,403.78,404.93,49507.0,407.87,408.34,403.78,404.93,49507.0
2022-05-05 10:10:00,405.39,407.75,404.86,406.49,23580.0,405.39,407.75,404.86,406.49,23580.0
2022-05-05 10:20:00,406.51,406.79,402.78,402.99,24188.0,406.51,406.79,402.78,402.99,24188.0
2022-05-05 10:30:00,403.17,403.59,400.71,400.71,25522.0,403.17,403.59,400.71,400.71,25522.0
2022-05-05 10:40:00,400.76,402.5,399.63,400.55,38114.0,400.76,402.5,399.63,400.55,38114.0
2022-05-05 10:50:00,400.52,401.23,398.8,400.97,68334.0,400.52,401.23,398.8,400.97,68334.0
2022-05-05 11:00:00,400.95,401.58,397.83,398.84,52524.0,400.95,401.58,397.83,398.84,52524.0
2022-05-05 11:10:00,398.62,400.59,398.56,399.77,46024.0,398.62,400.59,398.56,399.77,46024.0
2022-05-05 11:20:00,399.36,399.61,397.79,399.16,55301.0,399.36,399.61,397.79,399.16,55301.0
2022-05-05 11:30:00,399.04,401.44,398.62,400.65,13870.0,399.04,401.44,398.62,400.65,13870.0
2022-05-05 11:40:00,400.72,401.5,399.35,400.39,28526.0,400.72,401.5,399.35,400.39,28526.0
2022-05-05 11:50:00,400.36,400.36,397.35,398.08,25915.0,400.36,400.36,397.35,398.08,25915.0
2022-05-05 12:00:00,397.9,399.44,396.5,399.04,25359.0,397.9,399.44,396.5,399.04,25359.0
2022-05-05 12:10:00,398.77,400.69,398.63,399.72,20417.0,398.77,400.69,398.63,399.72,20417.0
2022-05-05 12:20:00,400.07,400.65,398.7,399.55,15841.0,400.07,400.65,398.7,399.55,15841.0
2022-05-05 12:30:00,399.64,400.44,397.92,398.69,28056.0,399.64,400.44,397.92,398.69,28056.0
2022-05-05 12:40:00,398.66,399.54,397.79,399.4,39143.0,398.66,399.54,397.79,399.4,39143.0
2022-05-05 12:50:00,399.42,400.68,399.4,400.35,25063.0,399.42,400.68,399.4,400.35,25063.0
2022-05-05 13:00:00,400.7,402.81,400.35,401.96,47725.0,400.7,402.81,400.35,401.96,47725.0
2022-05-05 13:10:00,401.8,401.8,398.3,399.04,22269.0,401.8,401.8,398.3,399.04,22269.0
2022-05-05 13:20:00,398.78,399.93,398.15,399.68,22042.0,398.78,399.93,398.15,399.68,22042.0
2022-05-05 13:30:00,399.54,400.54,398.55,399.0,22489.0,399.54,400.54,398.55,399.0,22489.0
2022-05-05 13:40:00,398.81,400.0,398.51,398.65,26401.0,398.81,400.0,398.51,398.65,26401.0
2022-05-05 13:50:00,398.2,398.2,396.85,397.25,17608.0,398.2,398.2,396.85,397.25,17608.0
2022-05-05 14:00:00,397.08,398.07,396.45,398.03,19360.0,397.08,398.07,396.45,398.03,19360.0
2022-05-05 14:10:00,398.08,400.11,397.46,400.11,44659.0,398.08,400.11,397.46,400.11,44659.0
2022-05-05 14:20:00,400.21,400.21,397.0,397.16,22651.0,400.21,400.21,397.0,397.16,22651.0
2022-05-05 14:30:00,397.49,398.54,396.8,398.53,42948.0,397.49,398.54,396.8,398.53,42948.0
2022-05-05 14:40:00,398.34,398.83,397.79,398.61,18781.0,398.34,398.83,397.79,398.61,18781.0
2022-05-05 14:50:00,398.64,400.26,398.27,398.8,26014.0,398.64,400.26,398.27,398.8,26014.0
2022-05-05 15:00:00,398.9,398.9,397.05,398.0,49902.0,398.9,398.9,397.05,398.0,49902.0
2022-05-05 15:10:00,397.87,398.0,396.45,397.38,58376.0,397.87,398.0,396.45,397.38,58376.0
2022-05-05 15:20:00,397.33,397.93,396.29,396.64,25981.0,397.33,397.93,396.29,396.64,25981.0
2022-05-05 15:30:00,396.47,398.68,395.71,398.4,33827.0,396.47,398.68,395.71,398.4,33827.0
2022-05-05 15:40:00,398.42,399.38,396.56,396.56,63621.0,398.42,399.38,396.56,396.56,63621.0
2022-05-05 15:50:00,396.68,401.55,396.49,400.85,230367.0,396.68,401.55,396.49,400.85,230367.0
2022-05-06 09:30:00,395.0,397.23,387.67,388.26,119237.0,395.0,397.23,387.67,388.26,119237.0
2022-05-06 09:40:00,388.25,392.48,387.46,388.01,47221.0,388.25,392.48,387.46,388.01,47221.0
2022-05-06 09:50:00,387.73,387.98,383.02,383.35,73126.0,387.73,387.98,383.02,383.35,73126.0
2022-05-06 10:00:00,383.44,386.93,382.82,384.0,86661.0,383.44,386.93,382.82,384.0,86661.0
2022-05-06 10:10:00,384.03,395.03,383.1,393.42,52334.0,384.03,395.03,383.1,393.42,52334.0
2022-05-06 10:20:00,393.03,393.88,391.28,392.18,63154.0,393.03,393.88,391.28,392.18,63154.0
2022-05-06 10:30:00,391.77,394.0,387.88,389.77,84574.0,391.77,394.0,387.88,389.77,84574.0
2022-05-06 10:40:00,389.49,396.12,388.86,395.53,35391.0,389.49,396.12,388.86,395.53,35391.0
2022-05-06 10:50:00,396.39,398.24,394.88,397.63,33724.0,396.39,398.24,394.88,397.63,33724.0
2022-05-06 11:00:00,397.67,398.43,396.64,397.25,61129.0,397.67,398.43,396.64,397.25,61129.0
2022-05-06 11:10:00,397.12,401.2,395.47,400.8,39924.0,397.12,401.2,395.47,400.8,39924.0
2022-05-06 11:20:00,400.73,401.26,398.04,398.61,66384.0,400.73,401.26,398.04,398.61,66384.0
2022-05-06 11:30:00,398.88,399.85,393.88,394.05,33489.0,398.88,399.85,393.88,394.05,33489.0
2022-05-06 11:40:00,394.21,394.68,392.53,393.72,45955.0,394.21,394.68,392.53,393.72,45955.0
2022-05-06 11:50:00,393.56,395.69,390.96,391.71,23776.0,393.56,395.69,390.96,391.71,23776.0
2022-05-06 12:00:00,391.4,396.57,391.26,393.97,19036.0,391.4,396.57,391.26,393.97,19036.0
2022-05-06 12:10:00,393.77,393.92,391.88,391.88,16566.0,393.77,393.92,391.88,391.88,16566.0
2022-05-06 12:20:00,392.0,395.69,392.0,394.02,20866.0,392.0,395.69,392.0,394.02,20866.0
2022-05-06 12:30:00,394.33,395.49,392.43,394.06,37621.0,394.33,395.49,392.43,394.06,37621.0
2022-05-06 12:40:00,393.88,395.54,393.22,394.19,20496.0,393.88,395.54,393.22,394.19,20496.0
2022-05-06 12:50:00,393.93,396.7,393.11,396.21,18951.0,393.93,396.7,393.11,396.21,18951.0
2022-05-06 13:00:00,396.46,397.86,395.37,396.3,15712.0,396.46,397.86,395.37,396.3,15712.0
2022-05-06 13:10:00,396.26,396.47,393.89,394.11,15397.0,396.26,396.47,393.89,394.11,15397.0
2022-05-06 13:20:00,394.31,396.1,394.05,395.22,28759.0,394.31,396.1,394.05,395.22,28759.0
2022-05-06 13:30:00,394.85,395.84,393.42,394.03,12463.0,394.85,395.84,393.42,394.03,12463.0
2022-05-06 13:40:00,394.28,395.16,392.92,393.71,16201.0,394.28,395.16,392.92,393.71,16201.0
2022-05-06 13:50:00,393.73,393.73,392.15,392.15,74694.0,393.73,393.73,392.15,392.15,74694.0
2022-05-06 14:00:00,392.06,392.87,390.44,390.49,20685.0,392.06,392.87,390.44,390.49,20685.0
2022-05-06 14:10:00,390.51,392.44,390.44,391.34,24870.0,390.51,392.44,390.44,391.34,24870.0
2022-05-06 14:20:00,391.25,391.84,390.58,391.25,16868.0,391.25,391.84,390.58,391.25,16868.0
2022-05-06 14:30:00,391.25,391.69,390.0,390.52,26258.0,391.25,391.69,390.0,390.52,26258.0
2022-05-06 14:40:00,390.64,392.23,390.0,391.93,20267.0,390.64,392.23,390.0,391.93,20267.0
2022-05-06 14:50:00,391.84,393.18,390.65,390.67,18657.0,391.84,393.18,390.65,390.67,18657.0
2022-05-06 15:00:00,390.63,390.75,389.17,389.53,30328.0,390.63,390.75,389.17,389.53,30328.0
2022-05-06 15:10:00,389.88,390.54,388.96,389.98,34208.0,389.88,390.54,388.96,389.98,34208.0
2022-05-06 15:20:00,390.03,390.56,388.59,390.04,32392.0,390.03,390.56,388.59,390.04,32392.0
2022-05-06 15:30:00,389.92,392.7,389.62,392.4,61208.0,389.92,392.7,389.62,392.4,61208.0
2022-05-06 15:40:00,392.34,392.91,390.59,391.87,59595.0,392.34,392.91,390.59,391.87,59595.0
2022-05-06 15:50:00,391.98,392.56,390.59,390.9,219070.0,391.98,392.56,390.59,390.9,219070.0
2022-05-09 09:30:00,383.53,389.21,381.95,387.58,117263.0,383.53,389.21,381.95,387.58,117263.0
2022-05-09 09:40:00,387.89,389.63,383.56,383.89,57454.0,387.89,389.63,383.56,383.89,57454.0
2022-05-09 09:50:00,384.13,384.63,379.89,380.22,137617.0,384.13,384.63,379.89,380.22,137617.0
2022-05-09 10:00:00,380.56,382.0,379.11,379.58,136581.0,380.56,382.0,379.11,379.58,136581.0
2022-05-09 10:10:00,379.6,381.63,378.4,378.45,72593.0,379.6,381.63,378.4,378.45,72593.0
2022-05-09 10:20:00,378.41,379.28,376.69,377.6,78863.0,378.41,379.28,376.69,377.6,78863.0
2022-05-09 10:30:00,377.41,378.4,376.15,376.25,56215.0,377.41,378.4,376.15,376.25,56215.0
2022-05-09 10:40:00,376.2,378.87,376.14,377.14,70039.0,376.2,378.87,376.14,377.14,70039.0
2022-05-09 10:50:00,377.0,377.39,375.23,376.12,50871.0,377.0,377.39,375.23,376.12,50871.0
2022-05-09 11:00:00,375.98,377.59,375.0,376.37,84136.0,375.98,377.59,375.0,376.37,84136.0
2022-05-09 11:10:00,376.23,378.0,376.07,377.69,94125.0,376.23,378.0,376.07,377.69,94125.0
2022-05-09 11:20:00,377.75,378.83,377.27,378.16,75477.0,377.75,378.83,377.27,378.16,75477.0
2022-05-09 11:30:00,378.18,380.71,377.24,380.71,42938.0,378.18,380.71,377.24,380.71,42938.0
2022-05-09 11:40:00,380.54,380.73,378.66,378.99,26279.0,380.54,380.73,378.66,378.99,26279.0
2022-05-09 11:50:00,379.12,381.77,378.54,380.18,24679.0,379.12,381.77,378.54,380.18,24679.0
2022-05-09 12:00:00,380.01,382.6,378.55,381.88,23228.0,380.01,382.6,378.55,381.88,23228.0
2022-05-09 12:10:00,382.04,384.1,381.77,383.25,22804.0,382.04,384.1,381.77,383.25,22804.0
2022-05-09 12:20:00,383.31,383.75,381.06,381.65,43800.0,383.31,383.75,381.06,381.65,43800.0
2022-05-09 12:30:00,381.67,382.3,380.0,380.07,30238.0,381.67,382.3,380.0,380.07,30238.0
2022-05-09 12:40:00,380.05,380.51,379.39,380.08,23867.0,380.05,380.51,379.39,380.08,23867.0
2022-05-09 12:50:00,380.02,380.26,379.16,379.17,12761.0,380.02,380.26,379.16,379.17,12761.0
2022-05-09 13:00:00,379.05,379.05,377.86,378.0,47120.0,379.05,379.05,377.86,378.0,47120.0
2022-05-09 13:10:00,377.99,378.64,377.26,378.43,26604.0,377.99,378.64,377.26,378.43,26604.0
2022-05-09 13:20:00,378.2,378.83,377.27,378.51,30218.0,378.2,378.83,377.27,378.51,30218.0
2022-05-09 13:30:00,378.43,378.9,376.85,377.37,47407.0,378.43,378.9,376.85,377.37,47407.0
2022-05-09 13:40:00,377.45,378.43,377.11,377.43,39293.0,377.45,378.43,377.11,377.43,39293.0
2022-05-09 13:50:00,377.3,378.14,376.22,377.65,32799.0,377.3,378.14,376.22,377.65,32799.0
2022-05-09 14:00:00,377.58,378.24,376.52,376.53,30868.0,377.58,378.24,376.52,376.53,30868.0
2022-05-09 14:10:00,376.47,378.52,376.39,378.49,22041.0,376.47,378.52,376.39,378.49,22041.0
2022-05-09 14:20:00,378.11,378.11,376.3,377.0,26233.0,378.11,378.11,376.3,377.0,26233.0
2022-05-09 14:30:00,376.87,377.93,375.97,377.28,36865.0,376.87,377.93,375.97,377.28,36865.0
2022-05-09 14:40:00,377.25,378.41,376.13,377.06,33699.0,377.25,378.41,376.13,377.06,33699.0
2022-05-09 14:50:00,376.68,379.82,376.15,379.36,47400.0,376.68,379.82,376.15,379.36,47400.0
2022-05-09 15:00:00,379.4,380.92,378.55,378.68,33472.0,379.4,380.92,378.55,378.68,33472.0
2022-05-09 15:10:00,378.66,380.89,378.66,379.62,35202.0,378.66,380.89,378.66,379.62,35202.0
2022-05-09 15:20:00,379.52,379.52,376.93,377.34,41120.0,379.52,379.52,376.93,377.34,41120.0
2022-05-09 15:30:00,377.29,378.01,376.06,377.9,100249.0,377.29,378.01,376.06,377.9,100249.0
2022-05-09 15:40:00,377.97,378.18,375.51,375.87,94599.0,377.97,378.18,375.51,375.87,94599.0
2022-05-09 15:50:00,375.86,377.69,374.86,376.91,199389.0,375.86,377.69,374.86,376.91,199389.0
2022-05-10 09:30:00,385.5,391.77,385.5,389.92,180163.0,385.5,391.77,385.5,389.92,180163.0
2022-05-10 09:40:00,389.86,390.36,383.2,383.49,50412.0,389.86,390.36,383.2,383.49,50412.0
2022-05-10 09:50:00,384.03,386.86,382.88,386.86,39583.0,384.03,386.86,382.88,386.86,39583.0
2022-05-10 10:00:00,386.59,388.74,384.79,387.62,37621.0,386.59,388.74,384.79,387.62,37621.0
2022-05-10 10:10:00,387.73,388.76,385.48,388.01,29450.0,387.73,388.76,385.48,388.01,29450.0
2022-05-10 10:20:00,388.11,388.63,384.15,385.48,59076.0,388.11,388.63,384.15,385.48,59076.0
2022-05-10 10:30:00,385.44,385.55,379.85,379.98,66028.0,385.44,385.55,379.85,379.98,66028.0
2022-05-10 10:40:00,379.87,380.08,374.94,375.05,187967.0,379.87,380.08,374.94,375.05,187967.0
2022-05-10 10:50:00,375.02,378.34,374.78,377.11,64062.0,375.02,378.34,374.78,377.11,64062.0
2022-05-10 11:00:00,377.16,378.44,375.28,375.69,51156.0,377.16,378.44,375.28,375.69,51156.0
2022-05-10 11:10:00,375.56,378.93,375.05,378.93,45289.0,375.56,378.93,375.05,378.93,45289.0
2022-05-10 11:20:00,378.93,379.32,376.2,378.6,88833.0,378.93,379.32,376.2,378.6,88833.0
2022-05-10 11:30:00,378.69,382.72,377.35,382.34,35395.0,378.69,382.72,377.35,382.34,35395.0
2022-05-10 11:40:00,382.41,383.12,380.21,380.21,33633.0,382.41,383.12,380.21,380.21,33633.0
2022-05-10 11:50:00,380.18,382.71,379.09,381.77,26523.0,380.18,382.71,379.09,381.77,26523.0
2022-05-10 12:00:00,381.95,383.08,379.83,380.07,15639.0,381.95,383.08,379.83,380.07,15639.0
2022-05-10 12:10:00,380.31,382.08,379.86,380.56,21013.0,380.31,382.08,379.86,380.56,21013.0
2022-05-10 12:20:00,380.59,382.44,380.1,381.81,55726.0,380.59,382.44,380.1,381.81,55726.0
2022-05-10 12:30:00,381.77,385.11,381.2,383.37,69746.0,381.77,385.11,381.2,383.37,69746.0
2022-05-10 12:40:00,383.19,386.0,383.19,385.0,50369.0,383.19,386.0,383.19,385.0,50369.0
2022-05-10 12:50:00,384.81,384.91,383.13,384.11,34047.0,384.81,384.91,383.13,384.11,34047.0
2022-05-10 13:00:00,384.11,387.86,383.21,387.59,50460.0,384.11,387.86,383.21,387.59,50460.0
2022-05-10 13:10:00,387.34,388.5,387.26,387.88,64159.0,387.34,388.5,387.26,387.88,64159.0
2022-05-10 13:20:00,387.96,392.0,387.34,391.94,114643.0,387.96,392.0,387.34,391.94,114643.0
2022-05-10 13:30:00,392.16,395.87,392.12,394.82,80515.0,392.16,395.87,392.12,394.82,80515.0
2022-05-10 13:40:00,395.21,399.65,395.05,399.49,84404.0,395.21,399.65,395.05,399.49,84404.0
2022-05-10 13:50:00,399.51,399.67,396.97,399.0,82530.0,399.51,399.67,396.97,399.0,82530.0
2022-05-10 14:00:00,398.89,399.88,397.83,398.75,84754.0,398.89,399.88,397.83,398.75,84754.0
2022-05-10 14:10:00,398.88,400.46,396.48,398.08,42173.0,398.88,400.46,396.48,398.08,42173.0
2022-05-10 14:20:00,398.18,399.08,396.55,397.6,48940.0,398.18,399.08,396.55,397.6,48940.0
2022-05-10 14:30:00,397.88,398.77,396.8,398.48,56441.0,397.88,398.77,396.8,398.48,56441.0
2022-05-10 14:40:00,398.53,400.83,397.44,398.87,49677.0,398.53,400.83,397.44,398.87,49677.0
2022-05-10 14:50:00,398.78,399.64,396.38,398.4,59178.0,398.78,399.64,396.38,398.4,59178.0
2022-05-10 15:00:00,398.48,400.09,397.14,397.7,75286.0,398.48,400.09,397.14,397.7,75286.0
2022-05-10 15:10:00,398.02,400.0,397.39,397.5,79910.0,398.02,400.0,397.39,397.5,79910.0
2022-05-10 15:20:00,397.16,397.99,394.76,395.06,76144.0,397.16,397.99,394.76,395.06,76144.0
2022-05-10 15:30:00,394.81,395.61,393.11,393.11,81187.0,394.81,395.61,393.11,393.11,81187.0
2022-05-10 15:40:00,392.85,395.16,392.1,394.29,119943.0,392.85,395.16,392.1,394.29,119943.0
2022-05-10 15:50:00,394.27,394.27,392.35,392.94,237059.0,394.27,394.27,392.35,392.94,237059.0
2022-05-11 09:30:00,389.99,394.91,388.03,393.94,154387.0,389.99,394.91,388.03,393.94,154387.0
2022-05-11 09:40:00,393.53,407.55,391.3,407.07,152494.0,393.53,407.55,391.3,407.07,152494.0
2022-05-11 09:50:00,406.74,409.99,398.14,399.15,93757.0,406.74,409.99,398.14,399.15,93757.0
2022-05-11 10:00:00,398.59,398.59,389.52,389.83,61620.0,398.59,398.59,389.52,389.83,61620.0
2022-05-11 10:10:00,390.18,393.0,388.79,392.52,47635.0,390.18,393.0,388.79,392.52,47635.0
2022-05-11 10:20:00,392.89,395.9,391.82,394.09,60649.0,392.89,395.9,391.82,394.09,60649.0
2022-05-11 10:30:00,394.0,394.77,390.0,393.58,81357.0,394.0,394.77,390.0,393.58,81357.0
2022-05-11 10:40:00,393.62,395.82,392.09,392.42,66917.0,393.62,395.82,392.09,392.42,66917.0
2022-05-11 10:50:00,392.37,392.37,389.27,391.26,32526.0,392.37,392.37,389.27,391.26,32526.0
2022-05-11 11:00:00,391.16,391.4,389.0,390.27,39966.0,391.16,391.4,389.0,390.27,39966.0
2022-05-11 11:10:00,390.17,391.89,388.37,388.71,32220.0,390.17,391.89,388.37,388.71,32220.0
2022-05-11 11:20:00,388.61,390.87,387.92,390.31,38785.0,388.61,390.87,387.92,390.31,38785.0
2022-05-11 11:30:00,390.31,392.47,388.4,391.63,24095.0,390.31,392.47,388.4,391.63,24095.0
2022-05-11 11:40:00,391.88,391.88,389.79,389.86,15131.0,391.88,391.88,389.79,389.86,15131.0
2022-05-11 11:50:00,390.02,390.27,387.82,389.1,21781.0,390.02,390.27,387.82,389.1,21781.0
2022-05-11 12:00:00,388.97,389.26,388.0,388.31,24083.0,388.97,389.26,388.0,388.31,24083.0
2022-05-11 12:10:00,387.91,388.26,386.92,387.2,35181.0,387.91,388.26,386.92,387.2,35181.0
2022-05-11 12:20:00,387.07,390.14,386.08,386.33,40690.0,387.07,390.14,386.08,386.33,40690.0
2022-05-11 12:30:00,386.18,387.52,385.89,386.73,22824.0,386.18,387.52,385.89,386.73,22824.0
2022-05-11 12:40:00,386.18,387.65,385.12,386.34,14922.0,386.18,387.65,385.12,386.34,14922.0
2022-05-11 12:50:00,385.97,386.14,383.93,384.83,25865.0,385.97,386.14,383.93,384.83,25865.0
2022-05-11 13:00:00,384.63,384.84,383.0,383.16,18414.0,384.63,384.84,383.0,383.16,18414.0
2022-05-11 13:10:00,383.25,384.62,383.24,383.79,19184.0,383.25,384.62,383.24,383.79,19184.0
2022-05-11 13:20:00,384.0,385.12,382.91,383.23,26744.0,384.0,385.12,382.91,383.23,26744.0
2022-05-11 13:30:00,383.1,384.43,381.49,381.62,26585.0,383.1,384.43,381.49,381.62,26585.0
2022-05-11 13:40:00,381.47,382.24,380.95,381.93,24818.0,381.47,382.24,380.95,381.93,24818.0
2022-05-11 13:50:00,381.83,382.22,379.55,380.6,41277.0,381.83,382.22,379.55,380.6,41277.0
2022-05-11 14:00:00,380.53,382.55,380.38,380.56,32035.0,380.53,382.55,380.38,380.56,32035.0
2022-05-11 14:10:00,380.42,383.33,380.28,382.01,17251.0,380.42,383.33,380.28,382.01,17251.0
2022-05-11 14:20:00,382.0,383.71,380.78,382.45,19883.0,382.0,383.71,380.78,382.45,19883.0
2022-05-11 14:30:00,382.34,383.42,381.57,382.5,37383.0,382.34,383.42,381.57,382.5,37383.0
2022-05-11 14:40:00,382.36,385.01,381.57,381.88,26218.0,382.36,385.01,381.57,381.88,26218.0
2022-05-11 14:50:00,382.24,382.24,379.85,380.43,40685.0,382.24,382.24,379.85,380.43,40685.0
2022-05-11 15:00:00,380.51,381.0,379.45,380.89,32220.0,380.51,381.0,379.45,380.89,32220.0
2022-05-11 15:10:00,380.7,382.04,379.51,380.69,47919.0,380.7,382.04,379.51,380.69,47919.0
2022-05-11 15:20:00,380.81,381.1,379.54,380.19,28111.0,380.81,381.1,379.54,380.19,28111.0
2022-05-11 15:30:00,380.2,381.5,379.76,379.76,46617.0,380.2,381.5,379.76,379.76,46617.0
2022-05-11 15:40:00,379.75,380.52,379.32,379.32,100908.0,379.75,380.52,379.32,379.32,100908.0
2022-05-11 15:50:00,379.55,379.94,377.81,379.44,183144.0,379.55,379.94,377.81,379.44,183144.0
2022-05-12 09:30:00,373.4,378.0,372.0,373.43,136103.0,373.4,378.0,372.0,373.43,136103.0
2022-05-12 09:40:00,373.08,380.56,370.27,376.52,111587.0,373.08,380.56,370.27,376.52,111587.0
2022-05-12 09:50:00,376.64,378.66,374.25,374.54,56818.0,376.64,378.66,374.25,374.54,56818.0
2022-05-12 10:00:00,374.35,382.74,373.99,382.61,66799.0,374.35,382.74,373.99,382.61,66799.0
2022-05-12 10:10:00,382.35,383.38,379.02,381.27,43638.0,382.35,383.38,379.02,381.27,43638.0
2022-05-12 10:20:00,381.5,383.86,380.39,381.63,34027.0,381.5,383.86,380.39,381.63,34027.0
2022-05-12 10:30:00,381.84,384.0,380.28,383.97,38572.0,381.84,384.0,380.28,383.97,38572.0
2022-05-12 10:40:00,383.87,384.48,381.42,382.96,43130.0,383.87,384.48,381.42,382.96,43130.0
2022-05-12 10:50:00,383.02,387.25,383.02,386.3,64345.0,383.02,387.25,383.02,386.3,64345.0
2022-05-12 11:00:00,386.17,388.23,385.0,388.23,36097.0,386.17,388.23,385.0,388.23,36097.0
2022-05-12 11:10:00,388.42,388.87,386.52,387.8,33578.0,388.42,388.87,386.52,387.8,33578.0
2022-05-12 11:20:00,387.35,389.16,386.64,387.93,45438.0,387.35,389.16,386.64,387.93,45438.0
2022-05-12 11:30:00,388.07,388.92,386.34,388.4,91812.0,388.07,388.92,386.34,388.4,91812.0
2022-05-12 11:40:00,388.19,389.23,385.78,386.0,28525.0,388.19,389.23,385.78,386.0,28525.0
2022-05-12 11:50:00,386.01,386.39,384.5,384.92,141081.0,386.01,386.39,384.5,384.92,141081.0
2022-05-12 12:00:00,384.58,386.85,383.59,386.5,24032.0,384.58,386.85,383.59,386.5,24032.0
2022-05-12 12:10:00,386.32,387.11,384.83,385.39,47849.0,386.32,387.11,384.83,385.39,47849.0
2022-05-12 12:20:00,385.8,388.0,385.11,387.84,20569.0,385.8,388.0,385.11,387.84,20569.0
2022-05-12 12:30:00,387.94,390.13,387.53,388.96,30823.0,387.94,390.13,387.53,388.96,30823.0
2022-05-12 12:40:00,389.03,390.0,387.64,388.35,28734.0,389.03,390.0,387.64,388.35,28734.0
2022-05-12 12:50:00,388.78,389.12,386.45,386.45,18503.0,388.78,389.12,386.45,386.45,18503.0
2022-05-12 13:00:00,386.87,387.58,385.12,385.5,32485.0,386.87,387.58,385.12,385.5,32485.0
2022-05-12 13:10:00,385.52,386.62,384.85,385.47,24851.0,385.52,386.62,384.85,385.47,24851.0
2022-05-12 13:20:00,385.24,386.52,384.74,385.27,18440.0,385.24,386.52,384.74,385.27,18440.0
2022-05-12 13:30:00,385.31,386.32,383.6,384.16,31050.0,385.31,386.32,383.6,384.16,31050.0
2022-05-12 13:40:00,384.0,384.35,382.27,382.28,69709.0,384.0,384.35,382.27,382.28,69709.0
2022-05-12 13:50:00,382.17,382.96,381.23,381.88,69147.0,382.17,382.96,381.23,381.88,69147.0
2022-05-12 14:00:00,381.76,383.17,381.75,381.8,24306.0,381.76,383.17,381.75,381.8,24306.0
2022-05-12 14:10:00,381.96,383.87,381.87,383.67,19798.0,381.96,383.87,381.87,383.67,19798.0
2022-05-12 14:20:00,383.58,384.33,382.27,382.81,24576.0,383.58,384.33,382.27,382.81,24576.0
2022-05-12 14:30:00,382.81,383.03,381.22,381.71,21614.0,382.81,383.03,381.22,381.71,21614.0
2022-05-12 14:40:00,381.81,381.86,380.18,380.7,28889.0,381.81,381.86,380.18,380.7,28889.0
2022-05-12 14:50:00,380.55,381.84,380.0,380.32,18904.0,380.55,381.84,380.0,380.32,18904.0
2022-05-12 15:00:00,380.15,383.37,380.15,383.3,30137.0,380.15,383.37,380.15,383.3,30137.0
2022-05-12 15:10:00,383.48,386.43,382.49,386.03,54118.0,383.48,386.43,382.49,386.03,54118.0
2022-05-12 15:20:00,385.83,388.67,385.1,385.1,42472.0,385.83,388.67,385.1,385.1,42472.0
2022-05-12 15:30:00,385.17,387.48,385.17,387.48,39374.0,385.17,387.48,385.17,387.48,39374.0
2022-05-12 15:40:00,387.5,387.81,385.09,385.29,55379.0,387.5,387.81,385.09,385.29,55379.0
2022-05-12 15:50:00,385.81,388.88,385.64,388.5,174173.0,385.81,388.88,385.64,388.5,174173.0
2022-05-13 09:30:00,396.47,399.0,393.94,397.45,109420.0,396.47,399.0,393.94,397.45,109420.0
2022-05-13 09:40:00,397.34,402.64,397.1,401.09,44901.0,397.34,402.64,397.1,401.09,44901.0
2022-05-13 09:50:00,400.98,404.23,400.8,402.87,67670.0,400.98,404.23,400.8,402.87,67670.0
2022-05-13 10:00:00,403.25,408.97,402.87,407.33,80935.0,403.25,408.97,402.87,407.33,80935.0
2022-05-13 10:10:00,407.47,407.89,405.8,407.19,63299.0,407.47,407.89,405.8,407.19,63299.0
2022-05-13 10:20:00,407.43,408.66,406.71,406.91,80139.0,407.43,408.66,406.71,406.91,80139.0
2022-05-13 10:30:00,406.85,407.95,405.92,406.65,39460.0,406.85,407.95,405.92,406.65,39460.0
2022-05-13 10:40:00,406.66,406.85,402.87,404.3,65336.0,406.66,406.85,402.87,404.3,65336.0
2022-05-13 10:50:00,404.06,406.21,403.78,404.61,49488.0,404.06,406.21,403.78,404.61,49488.0
2022-05-13 11:00:00,404.49,406.13,403.51,405.69,42744.0,404.49,406.13,403.51,405.69,42744.0
2022-05-13 11:10:00,405.85,406.12,402.71,403.07,32033.0,405.85,406.12,402.71,403.07,32033.0
2022-05-13 11:20:00,403.26,404.59,403.24,404.3,21814.0,403.26,404.59,403.24,404.3,21814.0
2022-05-13 11:30:00,404.45,404.86,403.29,404.35,37185.0,404.45,404.86,403.29,404.35,37185.0
2022-05-13 11:40:00,404.19,404.19,402.89,403.59,18454.0,404.19,404.19,402.89,403.59,18454.0
2022-05-13 11:50:00,403.59,404.93,403.31,404.89,31655.0,403.59,404.93,403.31,404.89,31655.0
2022-05-13 12:00:00,404.93,405.08,404.05,404.86,22952.0,404.93,405.08,404.05,404.86,22952.0
2022-05-13 12:10:00,404.88,405.46,404.36,404.59,27780.0,404.88,405.46,404.36,404.59,27780.0
2022-05-13 12:20:00,404.63,404.71,403.87,404.25,14572.0,404.63,404.71,403.87,404.25,14572.0
2022-05-13 12:30:00,404.38,405.28,404.38,405.2,24833.0,404.38,405.28,404.38,405.2,24833.0
2022-05-13 12:40:00,405.2,406.19,404.65,404.92,18036.0,405.2,406.19,404.65,404.92,18036.0
2022-05-13 12:50:00,404.69,405.93,403.88,405.93,32948.0,404.69,405.93,403.88,405.93,32948.0
2022-05-13 13:00:00,405.78,406.29,404.01,404.44,20073.0,405.78,406.29,404.01,404.44,20073.0
2022-05-13 13:10:00,404.44,404.73,403.63,404.72,30617.0,404.44,404.73,403.63,404.72,30617.0
2022-05-13 13:20:00,404.82,405.36,404.32,404.32,28584.0,404.82,405.36,404.32,404.32,28584.0
2022-05-13 13:30:00,404.45,405.15,404.19,404.66,31376.0,404.45,405.15,404.19,404.66,31376.0
2022-05-13 13:40:00,404.59,405.27,403.44,405.27,46418.0,404.59,405.27,403.44,405.27,46418.0
2022-05-13 13:50:00,405.15,405.15,404.01,404.51,34622.0,405.15,405.15,404.01,404.51,34622.0
2022-05-13 14:00:00,404.42,404.5,400.75,402.53,20043.0,404.42,404.5,400.75,402.53,20043.0
2022-05-13 14:10:00,402.46,402.94,401.75,402.68,24941.0,402.46,402.94,401.75,402.68,24941.0
2022-05-13 14:20:00,402.79,402.79,401.17,402.19,33624.0,402.79,402.79,401.17,402.19,33624.0
2022-05-13 14:30:00,402.34,404.29,401.84,402.54,14584.0,402.34,404.29,401.84,402.54,14584.0
2022-05-13 14:40:00,402.77,403.64,402.3,403.15,32859.0,402.77,403.64,402.3,403.15,32859.0
2022-05-13 14:50:00,403.3,405.48,403.3,405.1,17041.0,403.3,405.48,403.3,405.1,17041.0
2022-05-13 15:00:00,405.13,406.87,404.62,406.78,39621.0,405.13,406.87,404.62,406.78,39621.0
2022-05-13 15:10:00,406.83,408.05,406.49,407.48,31618.0,406.83,408.05,406.49,407.48,31618.0
2022-05-13 15:20:00,407.32,407.58,406.5,406.9,36645.0,407.32,407.58,406.5,406.9,36645.0
2022-05-13 15:30:00,406.79,407.59,404.82,405.28,45884.0,406.79,407.59,404.82,405.28,45884.0
2022-05-13 15:40:00,405.18,405.93,404.14,404.83,65292.0,405.18,405.93,404.14,404.83,65292.0
2022-05-13 15:50:00,404.84,405.97,403.08,405.6,139206.0,404.84,405.97,403.08,405.6,139206.0
2022-05-16 09:30:00,399.64,403.44,396.6,403.03,89363.0,399.64,403.44,396.6,403.03,89363.0
2022-05-16 09:40:00,403.0,405.73,400.65,401.13,26661.0,403.0,405.73,400.65,401.13,26661.0
2022-05-16 09:50:00,401.68,403.23,400.73,401.4,37925.0,401.68,403.23,400.73,401.4,37925.0
2022-05-16 10:00:00,401.46,405.95,400.2,405.61,71863.0,401.46,405.95,400.2,405.61,71863.0
2022-05-16 10:10:00,405.77,405.83,402.45,403.27,27899.0,405.77,405.83,402.45,403.27,27899.0
2022-05-16 10:20:00,403.46,403.98,400.83,402.99,33747.0,403.46,403.98,400.83,402.99,33747.0
2022-05-16 10:30:00,402.71,403.71,399.59,400.61,45644.0,402.71,403.71,399.59,400.61,45644.0
2022-05-16 10:40:00,400.62,400.93,399.64,400.39,47896.0,400.62,400.93,399.64,400.39,47896.0
2022-05-16 10:50:00,400.24,400.64,399.15,399.32,33097.0,400.24,400.64,399.15,399.32,33097.0
2022-05-16 11:00:00,399.17,400.8,398.58,400.65,26959.0,399.17,400.8,398.58,400.65,26959.0
2022-05-16 11:10:00,400.66,403.05,400.5,402.5,27206.0,400.66,403.05,400.5,402.5,27206.0
2022-05-16 11:20:00,402.6,402.66,401.36,402.52,23002.0,402.6,402.66,401.36,402.52,23002.0
2022-05-16 11:30:00,402.3,403.55,401.3,403.5,20389.0,402.3,403.55,401.3,403.5,20389.0
2022-05-16 11:40:00,403.58,405.56,402.74,405.48,19217.0,403.58,405.56,402.74,405.48,19217.0
2022-05-16 11:50:00,405.39,406.23,404.49,405.85,15672.0,405.39,406.23,404.49,405.85,15672.0
2022-05-16 12:00:00,405.81,406.82,404.95,405.09,15123.0,405.81,406.82,404.95,405.09,15123.0
2022-05-16 12:10:00,405.29,405.3,403.85,404.74,23278.0,405.29,405.3,403.85,404.74,23278.0
2022-05-16 12:20:00,404.56,404.56,403.18,403.58,17261.0,404.56,404.56,403.18,403.58,17261.0
2022-05-16 12:30:00,403.63,404.0,401.53,401.53,44662.0,403.63,404.0,401.53,401.53,44662.0
2022-05-16 12:40:00,401.42,403.41,401.42,403.08,13983.0,401.42,403.41,401.42,403.08,13983.0
2022-05-16 12:50:00,403.24,403.24,401.5,401.92,15439.0,403.24,403.24,401.5,401.92,15439.0
2022-05-16 13:00:00,401.78,402.49,401.07,402.49,16495.0,401.78,402.49,401.07,402.49,16495.0
2022-05-16 13:10:00,402.49,404.17,402.22,402.67,19781.0,402.49,404.17,402.22,402.67,19781.0
2022-05-16 13:20:00,402.59,404.92,402.59,404.31,18090.0,402.59,404.92,402.59,404.31,18090.0
2022-05-16 13:30:00,404.3,405.09,404.08,404.27,22818.0,404.3,405.09,404.08,404.27,22818.0
2022-05-16 13:40:00,404.27,405.21,403.54,404.19,24108.0,404.27,405.21,403.54,404.19,24108.0
2022-05-16 13:50:00,404.26,404.72,403.91,404.28,15116.0,404.26,404.72,403.91,404.28,15116.0
2022-05-16 14:00:00,404.13,406.49,403.38,406.01,16133.0,404.13,406.49,403.38,406.01,16133.0
2022-05-16 14:10:00,405.81,405.81,404.46,404.77,17139.0,405.81,405.81,404.46,404.77,17139.0
2022-05-16 14:20:00,405.04,406.46,404.75,406.1,9183.0,405.04,406.46,404.75,406.1,9183.0
2022-05-16 14:30:00,406.43,407.17,405.72,406.26,10748.0,406.43,407.17,405.72,406.26,10748.0
2022-05-16 14:40:00,406.61,406.91,405.53,405.53,14388.0,406.61,406.91,405.53,405.53,14388.0
2022-05-16 14:50:00,405.52,405.99,404.96,405.48,14135.0,405.52,405.99,404.96,405.48,14135.0
2022-05-16 15:00:00,405.28,405.39,404.16,404.16,14838.0,405.28,405.39,404.16,404.16,14838.0
2022-05-16 15:10:00,404.05,404.05,402.05,402.28,19828.0,404.05,404.05,402.05,402.28,19828.0
2022-05-16 15:20:00,402.24,402.38,401.5,402.02,14977.0,402.24,402.38,401.5,402.02,14977.0
2022-05-16 15:30:00,402.01,402.11,400.28,401.15,74297.0,402.01,402.11,400.28,401.15,74297.0
2022-05-16 15:40:00,401.31,402.1,401.07,401.98,86708.0,401.31,402.1,401.07,401.98,86708.0
2022-05-16 15:50:00,402.18,403.49,401.91,403.31,161145.0,402.18,403.49,401.91,403.31,161145.0
2022-05-17 09:30:00,412.15,416.72,412.15,413.74,95092.0,412.15,416.72,412.15,413.74,95092.0
2022-05-17 09:40:00,414.28,416.27,413.18,413.45,35099.0,414.28,416.27,413.18,413.45,35099.0
2022-05-17 09:50:00,413.61,414.06,410.95,411.81,43013.0,413.61,414.06,410.95,411.81,43013.0
2022-05-17 10:00:00,411.98,413.98,411.33,411.8,24306.0,411.98,413.98,411.33,411.8,24306.0
2022-05-17 10:10:00,411.8,412.72,410.05,412.47,41222.0,411.8,412.72,410.05,412.47,41222.0
2022-05-17 10:20:00,412.55,412.99,409.04,409.26,24096.0,412.55,412.99,409.04,409.26,24096.0
2022-05-17 10:30:00,409.03,410.04,406.5,406.5,24223.0,409.03,410.04,406.5,406.5,24223.0
2022-05-17 10:40:00,406.7,406.7,404.22,406.1,38029.0,406.7,406.7,404.22,406.1,38029.0
2022-05-17 10:50:00,405.94,406.15,403.79,404.63,48374.0,405.94,406.15,403.79,404.63,48374.0
2022-05-17 11:00:00,404.56,405.06,403.54,403.69,24135.0,404.56,405.06,403.54,403.69,24135.0
2022-05-17 11:10:00,404.16,405.38,403.72,404.99,23915.0,404.16,405.38,403.72,404.99,23915.0
2022-05-17 11:20:00,405.15,406.15,404.93,405.74,28155.0,405.15,406.15,404.93,405.74,28155.0
2022-05-17 11:30:00,405.86,408.63,405.84,407.84,26128.0,405.86,408.63,405.84,407.84,26128.0
2022-05-17 11:40:00,407.89,409.1,407.63,407.73,13179.0,407.89,409.1,407.63,407.73,13179.0
2022-05-17 11:50:00,407.94,408.77,406.55,406.66,15495.0,407.94,408.77,406.55,406.66,15495.0
2022-05-17 12:00:00,406.86,407.03,405.82,406.48,15957.0,406.86,407.03,405.82,406.48,15957.0
2022-05-17 12:10:00,406.44,406.85,405.33,405.82,18097.0,406.44,406.85,405.33,405.82,18097.0
2022-05-17 12:20:00,405.87,407.94,405.42,407.8,21529.0,405.87,407.94,405.42,407.8,21529.0
2022-05-17 12:30:00,407.85,409.19,407.51,408.75,25798.0,407.85,409.19,407.51,408.75,25798.0
2022-05-17 12:40:00,408.98,409.31,407.78,408.27,14359.0,408.98,409.31,407.78,408.27,14359.0
2022-05-17 12:50:00,408.21,408.33,407.79,408.07,10987.0,408.21,408.33,407.79,408.07,10987.0
2022-05-17 13:00:00,408.08,409.13,407.35,408.88,33495.0,408.08,409.13,407.35,408.88,33495.0
2022-05-17 13:10:00,409.01,410.0,408.5,409.42,18314.0,409.01,410.0,408.5,409.42,18314.0
2022-05-17 13:20:00,409.44,409.84,408.6,408.73,12219.0,409.44,409.84,408.6,408.73,12219.0
2022-05-17 13:30:00,408.66,409.6,408.34,408.4,14131.0,408.66,409.6,408.34,408.4,14131.0
2022-05-17 13:40:00,408.27,408.32,407.25,408.17,25085.0,408.27,408.32,407.25,408.17,25085.0
2022-05-17 13:50:00,408.27,409.16,407.92,408.72,30823.0,408.27,409.16,407.92,408.72,30823.0
2022-05-17 14:00:00,408.78,409.8,407.63,409.47,20522.0,408.78,409.8,407.63,409.47,20522.0
2022-05-17 14:10:00,409.11,409.11,405.32,405.9,27104.0,409.11,409.11,405.32,405.9,27104.0
2022-05-17 14:20:00,405.6,406.74,403.77,405.83,20817.0,405.6,406.74,403.77,405.83,20817.0
2022-05-17 14:30:00,405.67,406.94,404.36,406.94,19539.0,405.67,406.94,404.36,406.94,19539.0
2022-05-17 14:40:00,406.94,409.74,406.75,409.6,23509.0,406.94,409.74,406.75,409.6,23509.0
2022-05-17 14:50:00,409.48,409.82,408.74,409.44,20593.0,409.48,409.82,408.74,409.44,20593.0
2022-05-17 15:00:00,409.29,411.91,409.29,410.97,47618.0,409.29,411.91,409.29,410.97,47618.0
2022-05-17 15:10:00,410.93,411.12,409.67,410.76,38794.0,410.93,411.12,409.67,410.76,38794.0
2022-05-17 15:20:00,410.92,411.03,410.03,410.5,24777.0,410.92,411.03,410.03,410.5,24777.0
2022-05-17 15:30:00,410.69,411.28,409.72,409.72,25242.0,410.69,411.28,409.72,409.72,25242.0
2022-05-17 15:40:00,409.66,410.12,408.58,408.83,43991.0,409.66,410.12,408.58,408.83,43991.0
2022-05-17 15:50:00,409.05,409.82,408.8,409.65,127181.0,409.05,409.82,408.8,409.65,127181.0
2022-05-18 09:30:00,404.38,411.66,403.95,406.69,92510.0,404.38,411.66,403.95,406.69,92510.0
2022-05-18 09:40:00,406.79,406.81,403.64,403.79,27618.0,406.79,406.81,403.64,403.79,27618.0
2022-05-18 09:50:00,403.75,407.65,403.69,404.81,25567.0,403.75,407.65,403.69,404.81,25567.0
2022-05-18 10:00:00,405.16,408.31,404.74,407.05,22365.0,405.16,408.31,404.74,407.05,22365.0
2022-05-18 10:10:00,406.71,408.27,405.89,406.81,14290.0,406.71,408.27,405.89,406.81,14290.0
2022-05-18 10:20:00,406.61,407.1,404.9,405.06,12501.0,406.61,407.1,404.9,405.06,12501.0
2022-05-18 10:30:00,404.4,404.49,403.26,403.87,21676.0,404.4,404.49,403.26,403.87,21676.0
2022-05-18 10:40:00,404.02,406.0,403.38,405.78,16414.0,404.02,406.0,403.38,405.78,16414.0
2022-05-18 10:50:00,405.82,405.85,404.42,405.08,21231.0,405.82,405.85,404.42,405.08,21231.0
2022-05-18 11:00:00,405.11,405.11,403.8,404.49,44024.0,405.11,405.11,403.8,404.49,44024.0
2022-05-18 11:10:00,404.31,404.31,403.64,403.8,16466.0,404.31,404.31,403.64,403.8,16466.0
2022-05-18 11:20:00,403.81,404.11,400.56,400.86,29885.0,403.81,404.11,400.56,400.86,29885.0
2022-05-18 11:30:00,401.17,402.11,400.49,401.1,18979.0,401.17,402.11,400.49,401.1,18979.0
2022-05-18 11:40:00,400.87,401.63,400.5,401.24,23713.0,400.87,401.63,400.5,401.24,23713.0
2022-05-18 11:50:00,401.28,401.84,399.81,400.27,18375.0,401.28,401.84,399.81,400.27,18375.0
2022-05-18 12:00:00,400.27,400.83,399.63,400.39,42901.0,400.27,400.83,399.63,400.39,42901.0
2022-05-18 12:10:00,400.16,401.1,399.75,400.59,21151.0,400.16,401.1,399.75,400.59,21151.0
2022-05-18 12:20:00,400.72,400.79,399.19,400.0,27566.0,400.72,400.79,399.19,400.0,27566.0
2022-05-18 12:30:00,399.9,401.37,399.48,400.9,21239.0,399.9,401.37,399.48,400.9,21239.0
2022-05-18 12:40:00,400.8,400.81,399.88,400.48,17898.0,400.8,400.81,399.88,400.48,17898.0
2022-05-18 12:50:00,400.52,401.03,400.02,401.03,9818.0,400.52,401.03,400.02,401.03,9818.0
2022-05-18 13:00:00,400.89,400.89,398.74,398.87,14559.0,400.89,400.89,398.74,398.87,14559.0
2022-05-18 13:10:00,398.6,399.18,398.0,398.86,25197.0,398.6,399.18,398.0,398.86,25197.0
2022-05-18 13:20:00,398.86,399.52,398.38,398.83,22420.0,398.86,399.52,398.38,398.83,22420.0
2022-05-18 13:30:00,398.68,399.59,398.38,399.44,20013.0,398.68,399.59,398.38,399.44,20013.0
2022-05-18 13:40:00,399.34,399.78,397.93,398.35,15629.0,399.34,399.78,397.93,398.35,15629.0
2022-05-18 13:50:00,398.04,398.22,396.63,397.95,20255.0,398.04,398.22,396.63,397.95,20255.0
2022-05-18 14:00:00,397.93,398.27,397.27,398.0,23248.0,397.93,398.27,397.27,398.0,23248.0
2022-05-18 14:10:00,398.3,399.73,397.68,399.72,21121.0,398.3,399.73,397.68,399.72,21121.0
2022-05-18 14:20:00,399.47,400.38,399.06,399.57,32888.0,399.47,400.38,399.06,399.57,32888.0
2022-05-18 14:30:00,399.46,400.64,398.27,399.03,28582.0,399.46,400.64,398.27,399.03,28582.0
2022-05-18 14:40:00,398.99,399.49,398.07,399.35,20981.0,398.99,399.49,398.07,399.35,20981.0
2022-05-18 14:50:00,399.29,399.5,397.29,397.69,18046.0,399.29,399.5,397.29,397.69,18046.0
2022-05-18 15:00:00,398.05,399.85,398.05,398.58,19838.0,398.05,399.85,398.05,398.58,19838.0
2022-05-18 15:10:00,398.66,399.28,398.04,398.04,26488.0,398.66,399.28,398.04,398.04,26488.0
2022-05-18 15:20:00,398.47,399.14,397.1,397.52,35081.0,398.47,399.14,397.1,397.52,35081.0
2022-05-18 15:30:00,397.64,399.66,397.25,399.41,45863.0,397.64,399.66,397.25,399.41,45863.0
2022-05-18 15:40:00,399.54,399.97,397.24,397.95,69348.0,399.54,399.97,397.24,397.95,69348.0
2022-05-18 15:50:00,397.69,398.93,396.11,397.89,202232.0,397.69,398.93,396.11,397.89,202232.0
2022-05-19 09:30:00,399.61,403.04,397.33,398.22,110354.0,399.61,403.04,397.33,398.22,110354.0
2022-05-19 09:40:00,398.48,398.63,391.92,393.03,37352.0,398.48,398.63,391.92,393.03,37352.0
2022-05-19 09:50:00,393.86,398.86,393.06,397.69,25155.0,393.86,398.86,393.06,397.69,25155.0
2022-05-19 10:00:00,398.15,401.21,396.84,398.25,42281.0,398.15,401.21,396.84,398.25,42281.0
2022-05-19 10:10:00,398.19,399.39,396.18,397.18,24845.0,398.19,399.39,396.18,397.18,24845.0
2022-05-19 10:20:00,397.29,399.33,394.74,395.81,26837.0,397.29,399.33,394.74,395.81,26837.0
2022-05-19 10:30:00,395.62,398.66,394.81,397.17,25749.0,395.62,398.66,394.81,397.17,25749.0
2022-05-19 10:40:00,396.73,396.98,394.93,395.76,28742.0,396.73,396.98,394.93,395.76,28742.0
2022-05-19 10:50:00,396.0,400.0,395.0,398.4,36175.0,396.0,400.0,395.0,398.4,36175.0
2022-05-19 11:00:00,399.22,400.0,396.35,398.46,37416.0,399.22,400.0,396.35,398.46,37416.0
2022-05-19 11:10:00,398.42,400.04,397.5,398.31,30341.0,398.42,400.04,397.5,398.31,30341.0
2022-05-19 11:20:00,398.16,398.74,394.45,394.8,34063.0,398.16,398.74,394.45,394.8,34063.0
2022-05-19 11:30:00,394.91,397.91,394.85,397.45,32426.0,394.91,397.91,394.85,397.45,32426.0
2022-05-19 11:40:00,397.47,399.19,397.47,398.11,35526.0,397.47,399.19,397.47,398.11,35526.0
2022-05-19 11:50:00,398.1,398.1,395.45,396.92,25207.0,398.1,398.1,395.45,396.92,25207.0
2022-05-19 12:00:00,396.71,399.1,396.58,398.06,27051.0,396.71,399.1,396.58,398.06,27051.0
2022-05-19 12:10:00,398.31,398.76,397.06,397.15,19087.0,398.31,398.76,397.06,397.15,19087.0
2022-05-19 12:20:00,397.06,398.1,395.82,398.04,21096.0,397.06,398.1,395.82,398.04,21096.0
2022-05-19 12:30:00,398.03,398.24,395.16,395.28,14457.0,398.03,398.24,395.16,395.28,14457.0
2022-05-19 12:40:00,395.33,395.54,393.17,393.34,20145.0,395.33,395.54,393.17,393.34,20145.0
2022-05-19 12:50:00,393.52,395.37,393.5,394.74,21682.0,393.52,395.37,393.5,394.74,21682.0
2022-05-19 13:00:00,394.89,395.1,392.97,393.5,18373.0,394.89,395.1,392.97,393.5,18373.0
2022-05-19 13:10:00,393.23,394.69,391.56,394.35,37694.0,393.23,394.69,391.56,394.35,37694.0
2022-05-19 13:20:00,394.51,396.36,394.09,396.36,30015.0,394.51,396.36,394.09,396.36,30015.0
2022-05-19 13:30:00,396.19,397.63,395.9,397.35,48390.0,396.19,397.63,395.9,397.35,48390.0
2022-05-19 13:40:00,397.23,398.44,396.44,396.44,19598.0,397.23,398.44,396.44,396.44,19598.0
2022-05-19 13:50:00,396.26,400.49,396.19,399.76,18299.0,396.26,400.49,396.19,399.76,18299.0
2022-05-19 14:00:00,399.99,399.99,396.68,397.43,10855.0,399.99,399.99,396.68,397.43,10855.0
2022-05-19 14:10:00,398.04,399.15,397.53,397.61,11324.0,398.04,399.15,397.53,397.61,11324.0
2022-05-19 14:20:00,397.64,398.97,397.64,398.73,21874.0,397.64,398.97,397.64,398.73,21874.0
2022-05-19 14:30:00,398.5,400.25,397.0,399.84,24625.0,398.5,400.25,397.0,399.84,24625.0
2022-05-19 14:40:00,399.51,400.1,397.93,400.1,17009.0,399.51,400.1,397.93,400.1,17009.0
2022-05-19 14:50:00,400.23,401.0,398.46,399.03,29432.0,400.23,401.0,398.46,399.03,29432.0
2022-05-19 15:00:00,399.16,400.43,398.39,399.1,28256.0,399.16,400.43,398.39,399.1,28256.0
2022-05-19 15:10:00,399.07,400.16,397.5,397.96,39945.0,399.07,400.16,397.5,397.96,39945.0
2022-05-19 15:20:00,397.94,397.94,394.71,394.71,31620.0,397.94,397.94,394.71,394.71,31620.0
2022-05-19 15:30:00,394.56,395.98,394.56,394.79,22538.0,394.56,395.98,394.56,394.79,22538.0
2022-05-19 15:40:00,394.69,396.6,394.16,394.91,52027.0,394.69,396.6,394.16,394.91,52027.0
2022-05-19 15:50:00,394.51,394.84,393.09,394.38,125411.0,394.51,394.84,393.09,394.38,125411.0
2022-05-20 09:30:00,401.39,405.07,398.22,400.5,145196.0,401.39,405.07,398.22,400.5,145196.0
2022-05-20 09:40:00,400.84,406.24,399.96,402.25,27770.0,400.84,406.24,399.96,402.25,27770.0
2022-05-20 09:50:00,402.11,405.37,402.11,403.92,19978.0,402.11,405.37,402.11,403.92,19978.0
2022-05-20 10:00:00,403.62,403.91,399.15,399.73,28003.0,403.62,403.91,399.15,399.73,28003.0
2022-05-20 10:10:00,399.77,400.51,399.11,399.62,37809.0,399.77,400.51,399.11,399.62,37809.0
2022-05-20 10:20:00,399.69,402.14,397.51,401.32,54707.0,399.69,402.14,397.51,401.32,54707.0
2022-05-20 10:30:00,401.34,401.86,399.69,400.12,24473.0,401.34,401.86,399.69,400.12,24473.0
2022-05-20 10:40:00,400.15,401.56,399.41,400.5,16809.0,400.15,401.56,399.41,400.5,16809.0
2022-05-20 10:50:00,400.83,400.92,397.3,397.35,28980.0,400.83,400.92,397.3,397.35,28980.0
2022-05-20 11:00:00,397.23,397.56,395.43,395.67,25392.0,397.23,397.56,395.43,395.67,25392.0
2022-05-20 11:10:00,395.55,395.72,394.5,394.81,17776.0,395.55,395.72,394.5,394.81,17776.0
2022-05-20 11:20:00,394.94,395.39,393.73,394.88,47110.0,394.94,395.39,393.73,394.88,47110.0
2022-05-20 11:30:00,394.75,395.7,392.27,392.63,41720.0,394.75,395.7,392.27,392.63,41720.0
2022-05-20 11:40:00,392.64,393.49,392.17,392.51,30268.0,392.64,393.49,392.17,392.51,30268.0
2022-05-20 11:50:00,392.43,392.62,391.25,391.47,30943.0,392.43,392.62,391.25,391.47,30943.0
2022-05-20 12:00:00,391.43,392.93,390.45,390.45,25463.0,391.43,392.93,390.45,390.45,25463.0
2022-05-20 12:10:00,390.32,391.32,389.45,389.5,39860.0,390.32,391.32,389.45,389.5,39860.0
2022-05-20 12:20:00,389.17,390.33,388.93,389.22,28203.0,389.17,390.33,388.93,389.22,28203.0
2022-05-20 12:30:00,389.09,389.61,387.69,387.95,37711.0,389.09,389.61,387.69,387.95,37711.0
2022-05-20 12:40:00,387.63,387.8,385.62,387.3,29069.0,387.63,387.8,385.62,387.3,29069.0
2022-05-20 12:50:00,387.34,388.22,386.46,387.68,34263.0,387.34,388.22,386.46,387.68,34263.0
2022-05-20 13:00:00,387.6,388.08,386.63,387.19,15665.0,387.6,388.08,386.63,387.19,15665.0
2022-05-20 13:10:00,387.36,388.2,386.58,388.06,15928.0,387.36,388.2,386.58,388.06,15928.0
2022-05-20 13:20:00,388.06,388.73,387.6,388.0,22165.0,388.06,388.73,387.6,388.0,22165.0
2022-05-20 13:30:00,387.85,390.51,387.6,389.04,38476.0,387.85,390.51,387.6,389.04,38476.0
2022-05-20 13:40:00,389.0,389.39,387.73,389.07,27915.0,389.0,389.39,387.73,389.07,27915.0
2022-05-20 13:50:00,388.95,390.71,388.71,389.94,29086.0,388.95,390.71,388.71,389.94,29086.0
2022-05-20 14:00:00,389.92,390.28,387.5,387.91,26010.0,389.92,390.28,387.5,387.91,26010.0
2022-05-20 14:10:00,388.34,389.0,387.37,387.76,17778.0,388.34,389.0,387.37,387.76,17778.0
2022-05-20 14:20:00,387.84,388.54,387.01,387.37,17816.0,387.84,388.54,387.01,387.37,17816.0
2022-05-20 14:30:00,387.55,387.71,385.97,387.07,39172.0,387.55,387.71,385.97,387.07,39172.0
2022-05-20 14:40:00,386.95,389.25,386.75,389.25,31880.0,386.95,389.25,386.75,389.25,31880.0
2022-05-20 14:50:00,389.13,391.84,388.89,389.91,44240.0,389.13,391.84,388.89,389.91,44240.0
2022-05-20 15:00:00,390.01,390.69,387.6,388.22,25832.0,390.01,390.69,387.6,388.22,25832.0
2022-05-20 15:10:00,388.14,390.02,387.47,389.88,40876.0,388.14,390.02,387.47,389.88,40876.0
2022-05-20 15:20:00,389.94,392.86,389.6,392.62,31403.0,389.94,392.86,389.6,392.62,31403.0
2022-05-20 15:30:00,392.67,396.73,392.36,395.68,74110.0,392.67,396.73,392.36,395.68,74110.0
2022-05-20 15:40:00,395.56,397.63,395.19,397.11,77252.0,395.56,397.63,395.19,397.11,77252.0
2022-05-20 15:50:00,397.12,399.78,396.78,399.21,204857.0,397.12,399.78,396.78,399.21,204857.0
2022-05-23 09:30:00,404.7,404.7,399.0,402.99,91530.0,404.7,404.7,399.0,402.99,91530.0
2022-05-23 09:40:00,403.3,407.62,402.42,406.37,74440.0,403.3,407.62,402.42,406.37,74440.0
2022-05-23 09:50:00,405.91,407.52,401.8,401.8,18132.0,405.91,407.52,401.8,401.8,18132.0
2022-05-23 10:00:00,401.63,402.21,400.05,400.6,18295.0,401.63,402.21,400.05,400.6,18295.0
2022-05-23 10:10:00,400.53,402.98,400.0,401.72,22429.0,400.53,402.98,400.0,401.72,22429.0
2022-05-23 10:20:00,401.53,402.24,398.89,401.49,21058.0,401.53,402.24,398.89,401.49,21058.0
2022-05-23 10:30:00,401.94,403.37,401.06,401.43,18756.0,401.94,403.37,401.06,401.43,18756.0
2022-05-23 10:40:00,401.4,403.01,400.23,402.09,15280.0,401.4,403.01,400.23,402.09,15280.0
2022-05-23 10:50:00,401.6,401.6,399.68,401.06,26958.0,401.6,401.6,399.68,401.06,26958.0
2022-05-23 11:00:00,401.17,404.25,400.38,402.45,22187.0,401.17,404.25,400.38,402.45,22187.0
2022-05-23 11:10:00,402.65,403.39,401.51,401.72,23014.0,402.65,403.39,401.51,401.72,23014.0
2022-05-23 11:20:00,401.65,403.66,401.51,403.58,19188.0,401.65,403.66,401.51,403.58,19188.0
2022-05-23 11:30:00,403.49,407.54,403.49,407.39,62130.0,403.49,407.54,403.49,407.39,62130.0
2022-05-23 11:40:00,407.21,407.21,404.6,405.0,17417.0,407.21,407.21,404.6,405.0,17417.0
2022-05-23 11:50:00,405.33,406.36,404.7,405.25,12860.0,405.33,406.36,404.7,405.25,12860.0
2022-05-23 12:00:00,405.26,407.42,404.76,407.4,11746.0,405.26,407.42,404.76,407.4,11746.0
2022-05-23 12:10:00,407.19,407.27,406.0,406.47,10006.0,407.19,407.27,406.0,406.47,10006.0
2022-05-23 12:20:00,406.44,407.88,406.41,406.93,10526.0,406.44,407.88,406.41,406.93,10526.0
2022-05-23 12:30:00,406.86,406.88,405.96,406.85,13252.0,406.86,406.88,405.96,406.85,13252.0
2022-05-23 12:40:00,406.8,406.94,405.11,405.66,18678.0,406.8,406.94,405.11,405.66,18678.0
2022-05-23 12:50:00,405.63,405.75,404.8,405.14,14358.0,405.63,405.75,404.8,405.14,14358.0
2022-05-23 13:00:00,405.15,405.22,403.42,403.74,17298.0,405.15,405.22,403.42,403.74,17298.0
2022-05-23 13:10:00,403.7,404.87,403.63,403.88,23466.0,403.7,404.87,403.63,403.88,23466.0
2022-05-23 13:20:00,403.83,404.6,402.96,404.46,12131.0,403.83,404.6,402.96,404.46,12131.0
2022-05-23 13:30:00,404.4,405.62,404.09,404.78,18501.0,404.4,405.62,404.09,404.78,18501.0
2022-05-23 13:40:00,404.84,406.14,404.43,405.83,16140.0,404.84,406.14,404.43,405.83,16140.0
2022-05-23 13:50:00,405.8,405.84,404.74,404.86,18069.0,405.8,405.84,404.74,404.86,18069.0
2022-05-23 14:00:00,405.06,405.54,404.54,405.37,13163.0,405.06,405.54,404.54,405.37,13163.0
2022-05-23 14:10:00,405.81,406.1,405.28,406.09,23384.0,405.81,406.1,405.28,406.09,23384.0
2022-05-23 14:20:00,405.9,406.38,405.34,405.62,16992.0,405.9,406.38,405.34,405.62,16992.0
2022-05-23 14:30:00,405.48,406.07,405.42,406.01,8326.0,405.48,406.07,405.42,406.01,8326.0
2022-05-23 14:40:00,405.91,407.49,405.4,405.63,24894.0,405.91,407.49,405.4,405.63,24894.0
2022-05-23 14:50:00,405.65,405.85,404.2,404.68,15961.0,405.65,405.85,404.2,404.68,15961.0
2022-05-23 15:00:00,404.71,405.85,404.7,405.85,10457.0,404.71,405.85,404.7,405.85,10457.0
2022-05-23 15:10:00,405.87,405.88,404.07,405.05,11374.0,405.87,405.88,404.07,405.05,11374.0
2022-05-23 15:20:00,405.11,405.22,403.85,404.08,14000.0,405.11,405.22,403.85,404.08,14000.0
2022-05-23 15:30:00,404.22,405.35,404.0,404.04,19063.0,404.22,405.35,404.0,404.04,19063.0
2022-05-23 15:40:00,404.2,404.75,403.64,404.04,26018.0,404.2,404.75,403.64,404.04,26018.0
2022-05-23 15:50:00,404.13,407.15,404.13,406.94,109150.0,404.13,407.15,404.13,406.94,109150.0
2022-05-24 09:30:00,401.61,404.33,395.82,396.54,84209.0,401.61,404.33,395.82,396.54,84209.0
2022-05-24 09:40:00,396.68,397.14,392.72,393.16,37413.0,396.68,397.14,392.72,393.16,37413.0
2022-05-24 09:50:00,392.87,395.37,392.67,392.98,24223.0,392.87,395.37,392.67,392.98,24223.0
2022-05-24 10:00:00,393.25,394.43,391.7,393.29,40065.0,393.25,394.43,391.7,393.29,40065.0
2022-05-24 10:10:00,393.35,393.94,391.19,392.04,26631.0,393.35,393.94,391.19,392.04,26631.0
2022-05-24 10:20:00,392.05,393.36,391.03,393.36,85267.0,392.05,393.36,391.03,393.36,85267.0
2022-05-24 10:30:00,393.25,394.93,392.45,392.54,38512.0,393.25,394.93,392.45,392.54,38512.0
2022-05-24 10:40:00,392.54,395.69,391.73,393.11,33837.0,392.54,395.69,391.73,393.11,33837.0
2022-05-24 10:50:00,393.28,394.35,392.43,394.34,35604.0,393.28,394.35,392.43,394.34,35604.0
2022-05-24 11:00:00,394.35,395.94,394.04,394.92,27039.0,394.35,395.94,394.04,394.92,27039.0
2022-05-24 11:10:00,395.05,397.46,394.17,395.35,27355.0,395.05,397.46,394.17,395.35,27355.0
2022-05-24 11:20:00,395.58,396.83,394.91,396.42,19447.0,395.58,396.83,394.91,396.42,19447.0
2022-05-24 11:30:00,396.81,397.08,394.66,395.45,16827.0,396.81,397.08,394.66,395.45,16827.0
2022-05-24 11:40:00,395.5,397.44,395.05,397.25,12275.0,395.5,397.44,395.05,397.25,12275.0
2022-05-24 11:50:00,397.11,397.8,396.94,396.95,7344.0,397.11,397.8,396.94,396.95,7344.0
2022-05-24 12:00:00,396.93,399.24,396.07,399.09,21680.0,396.93,399.24,396.07,399.09,21680.0
2022-05-24 12:10:00,398.93,400.89,398.63,400.77,24936.0,398.93,400.89,398.63,400.77,24936.0
2022-05-24 12:20:00,400.46,400.46,398.63,398.65,17743.0,400.46,400.46,398.63,398.65,17743.0
2022-05-24 12:30:00,398.56,398.75,396.24,396.88,13241.0,398.56,398.75,396.24,396.88,13241.0
2022-05-24 12:40:00,396.78,397.08,396.22,397.08,11914.0,396.78,397.08,396.22,397.08,11914.0
2022-05-24 12:50:00,396.88,398.28,396.53,396.92,12841.0,396.88,398.28,396.53,396.92,12841.0
2022-05-24 13:00:00,396.86,396.98,395.0,395.67,15159.0,396.86,396.98,395.0,395.67,15159.0
2022-05-24 13:10:00,395.5,396.23,395.37,395.44,9264.0,395.5,396.23,395.37,395.44,9264.0
2022-05-24 13:20:00,395.62,396.19,394.68,396.19,10077.0,395.62,396.19,394.68,396.19,10077.0
2022-05-24 13:30:00,396.2,397.58,396.14,397.58,14432.0,396.2,397.58,396.14,397.58,14432.0
2022-05-24 13:40:00,397.67,399.04,397.66,398.27,8000.0,397.67,399.04,397.66,398.27,8000.0
2022-05-24 13:50:00,397.94,398.83,397.62,397.72,8146.0,397.94,398.83,397.62,397.72,8146.0
2022-05-24 14:00:00,397.91,398.9,396.77,398.37,11928.0,397.91,398.9,396.77,398.37,11928.0
2022-05-24 14:10:00,398.29,399.64,396.67,397.06,8950.0,398.29,399.64,396.67,397.06,8950.0
2022-05-24 14:20:00,397.02,397.88,396.52,396.81,11695.0,397.02,397.88,396.52,396.81,11695.0
2022-05-24 14:30:00,396.86,398.21,396.62,397.75,8305.0,396.86,398.21,396.62,397.75,8305.0
2022-05-24 14:40:00,398.2,398.39,394.67,395.04,12772.0,398.2,398.39,394.67,395.04,12772.0
2022-05-24 14:50:00,394.9,395.53,394.31,395.15,14672.0,394.9,395.53,394.31,395.15,14672.0
2022-05-24 15:00:00,395.11,396.71,395.0,396.68,23936.0,395.11,396.71,395.0,396.68,23936.0
2022-05-24 15:10:00,396.69,397.72,396.15,396.15,25104.0,396.69,397.72,396.15,396.15,25104.0
2022-05-24 15:20:00,396.28,398.18,395.37,397.71,29940.0,396.28,398.18,395.37,397.71,29940.0
2022-05-24 15:30:00,397.88,402.03,397.65,401.32,56777.0,397.88,402.03,397.65,401.32,56777.0
2022-05-24 15:40:00,401.33,401.48,399.84,400.66,46748.0,401.33,401.48,399.84,400.66,46748.0
2022-05-24 15:50:00,400.69,401.21,397.1,398.41,206464.0,400.69,401.21,397.1,398.41,206464.0
2022-05-25 09:30:00,395.32,399.87,394.71,398.87,124451.0,395.32,399.87,394.71,398.87,124451.0
2022-05-25 09:40:00,399.94,401.78,398.05,398.13,73850.0,399.94,401.78,398.05,398.13,73850.0
2022-05-25 09:50:00,398.09,400.0,397.0,398.19,19997.0,398.09,400.0,397.0,398.19,19997.0
2022-05-25 10:00:00,398.17,399.6,396.09,397.16,19103.0,398.17,399.6,396.09,397.16,19103.0
2022-05-25 10:10:00,396.91,400.57,396.46,400.24,17254.0,396.91,400.57,396.46,400.24,17254.0
2022-05-25 10:20:00,400.05,402.98,399.74,402.16,24622.0,400.05,402.98,399.74,402.16,24622.0
2022-05-25 10:30:00,402.38,402.8,401.48,401.79,53326.0,402.38,402.8,401.48,401.79,53326.0
2022-05-25 10:40:00,401.88,402.23,400.33,401.18,34286.0,401.88,402.23,400.33,401.18,34286.0
2022-05-25 10:50:00,401.17,402.19,401.09,401.82,23174.0,401.17,402.19,401.09,401.82,23174.0
2022-05-25 11:00:00,401.82,402.0,399.34,400.08,21090.0,401.82,402.0,399.34,400.08,21090.0
2022-05-25 11:10:00,400.25,400.86,399.43,399.96,18150.0,400.25,400.86,399.43,399.96,18150.0
2022-05-25 11:20:00,399.76,400.37,399.29,399.77,17443.0,399.76,400.37,399.29,399.77,17443.0
2022-05-25 11:30:00,399.53,400.09,398.1,399.43,28834.0,399.53,400.09,398.1,399.43,28834.0
2022-05-25 11:40:00,399.53,400.71,399.07,400.35,20529.0,399.53,400.71,399.07,400.35,20529.0
2022-05-25 11:50:00,400.33,400.68,399.53,399.83,18366.0,400.33,400.68,399.53,399.83,18366.0
2022-05-25 12:00:00,399.67,399.91,398.72,398.98,9059.0,399.67,399.91,398.72,398.98,9059.0
2022-05-25 12:10:00,398.98,399.95,398.65,399.13,9703.0,398.98,399.95,398.65,399.13,9703.0
2022-05-25 12:20:00,399.06,399.15,397.79,398.63,14852.0,399.06,399.15,397.79,398.63,14852.0
2022-05-25 12:30:00,398.81,399.68,397.98,398.48,22326.0,398.81,399.68,397.98,398.48,22326.0
2022-05-25 12:40:00,398.58,400.34,398.11,399.96,10396.0,398.58,400.34,398.11,399.96,10396.0
2022-05-25 12:50:00,399.96,400.36,398.97,400.3,18818.0,399.96,400.36,398.97,400.3,18818.0
2022-05-25 13:00:00,399.88,400.05,399.2,399.49,11567.0,399.88,400.05,399.2,399.49,11567.0
2022-05-25 13:10:00,399.63,400.13,398.5,399.51,13805.0,399.63,400.13,398.5,399.51,13805.0
2022-05-25 13:20:00,399.5,400.67,399.1,400.42,15660.0,399.5,400.67,399.1,400.42,15660.0
2022-05-25 13:30:00,400.27,402.73,400.27,402.23,16177.0,400.27,402.73,400.27,402.23,16177.0
2022-05-25 13:40:00,402.25,402.4,401.45,402.37,10683.0,402.25,402.4,401.45,402.37,10683.0
2022-05-25 13:50:00,402.33,402.49,400.87,401.29,29388.0,402.33,402.49,400.87,401.29,29388.0
2022-05-25 14:00:00,400.98,403.55,398.29,400.58,63610.0,400.98,403.55,398.29,400.58,63610.0
2022-05-25 14:10:00,400.57,402.93,400.57,401.9,40326.0,400.57,402.93,400.57,401.9,40326.0
2022-05-25 14:20:00,402.12,404.58,402.12,404.42,19430.0,402.12,404.58,402.12,404.42,19430.0
2022-05-25 14:30:00,404.6,404.81,402.14,402.45,29681.0,404.6,404.81,402.14,402.45,29681.0
2022-05-25 14:40:00,402.61,403.78,402.57,402.77,20033.0,402.61,403.78,402.57,402.77,20033.0
2022-05-25 14:50:00,402.86,404.6,402.84,404.21,20324.0,402.86,404.6,402.84,404.21,20324.0
2022-05-25 15:00:00,404.16,406.1,403.92,405.84,26954.0,404.16,406.1,403.92,405.84,26954.0
2022-05-25 15:10:00,405.84,405.84,404.69,404.84,48129.0,405.84,405.84,404.69,404.84,48129.0
2022-05-25 15:20:00,404.84,404.98,403.96,404.17,29561.0,404.84,404.98,403.96,404.17,29561.0
2022-05-25 15:30:00,404.13,404.97,402.7,402.84,47950.0,404.13,404.97,402.7,402.84,47950.0
2022-05-25 15:40:00,402.71,403.4,402.24,402.55,49850.0,402.71,403.4,402.24,402.55,49850.0
2022-05-25 15:50:00,402.5,402.69,400.6,402.62,136054.0,402.5,402.69,400.6,402.62,136054.0
2022-05-26 09:30:00,405.59,409.1,402.46,407.91,81379.0,405.59,409.1,402.46,407.91,81379.0
2022-05-26 09:40:00,407.83,409.19,407.17,408.12,19389.0,407.83,409.19,407.17,408.12,19389.0
2022-05-26 09:50:00,407.93,409.84,407.56,409.41,15934.0,407.93,409.84,407.56,409.41,15934.0
2022-05-26 10:00:00,409.06,410.2,407.77,409.04,22348.0,409.06,410.2,407.77,409.04,22348.0
2022-05-26 10:10:00,408.71,409.88,407.86,409.17,15876.0,408.71,409.88,407.86,409.17,15876.0
2022-05-26 10:20:00,409.71,409.71,407.26,407.26,18740.0,409.71,409.71,407.26,407.26,18740.0
2022-05-26 10:30:00,407.5,407.8,406.12,407.03,18415.0,407.5,407.8,406.12,407.03,18415.0
2022-05-26 10:40:00,406.96,407.7,406.08,406.69,16593.0,406.96,407.7,406.08,406.69,16593.0
2022-05-26 10:50:00,406.7,408.15,406.5,408.15,13771.0,406.7,408.15,406.5,408.15,13771.0
2022-05-26 11:00:00,408.06,409.73,407.66,408.31,15654.0,408.06,409.73,407.66,408.31,15654.0
2022-05-26 11:10:00,408.25,409.21,407.37,407.44,17527.0,408.25,409.21,407.37,407.44,17527.0
2022-05-26 11:20:00,407.47,408.07,406.89,407.92,20837.0,407.47,408.07,406.89,407.92,20837.0
2022-05-26 11:30:00,407.57,408.58,406.13,407.45,18787.0,407.57,408.58,406.13,407.45,18787.0
2022-05-26 11:40:00,407.8,408.31,407.41,407.68,17772.0,407.8,408.31,407.41,407.68,17772.0
2022-05-26 11:50:00,407.8,408.44,407.23,407.86,10463.0,407.8,408.44,407.23,407.86,10463.0
2022-05-26 12:00:00,407.85,408.66,407.32,407.96,12025.0,407.85,408.66,407.32,407.96,12025.0
2022-05-26 12:10:00,408.0,409.59,407.99,409.47,14180.0,408.0,409.59,407.99,409.47,14180.0
2022-05-26 12:20:00,409.43,411.15,409.42,410.6,25088.0,409.43,411.15,409.42,410.6,25088.0
2022-05-26 12:30:00,410.6,410.6,410.05,410.55,6965.0,410.6,410.6,410.05,410.55,6965.0
2022-05-26 12:40:00,410.53,410.53,409.35,410.34,22565.0,410.53,410.53,409.35,410.34,22565.0
2022-05-26 12:50:00,410.33,411.0,410.23,410.77,28480.0,410.33,411.0,410.23,410.77,28480.0
2022-05-26 13:00:00,410.64,411.36,410.5,410.61,21213.0,410.64,411.36,410.5,410.61,21213.0
2022-05-26 13:10:00,410.73,411.55,410.25,411.35,12065.0,410.73,411.55,410.25,411.35,12065.0
2022-05-26 13:20:00,411.29,411.29,409.11,409.64,14030.0,411.29,411.29,409.11,409.64,14030.0
2022-05-26 13:30:00,409.51,410.22,409.22,409.48,11441.0,409.51,410.22,409.22,409.48,11441.0
2022-05-26 13:40:00,409.8,410.02,408.98,409.44,16058.0,409.8,410.02,408.98,409.44,16058.0
2022-05-26 13:50:00,409.42,410.98,409.3,410.94,11039.0,409.42,410.98,409.3,410.94,11039.0
2022-05-26 14:00:00,410.44,410.92,409.42,409.89,16519.0,410.44,410.92,409.42,409.89,16519.0
2022-05-26 14:10:00,410.04,410.47,409.62,410.29,7991.0,410.04,410.47,409.62,410.29,7991.0
2022-05-26 14:20:00,410.04,410.65,409.23,409.5,11944.0,410.04,410.65,409.23,409.5,11944.0
2022-05-26 14:30:00,409.56,409.56,408.24,408.9,18158.0,409.56,409.56,408.24,408.9,18158.0
2022-05-26 14:40:00,408.56,409.01,408.34,408.97,10090.0,408.56,409.01,408.34,408.97,10090.0
2022-05-26 14:50:00,408.88,409.51,408.32,408.91,20169.0,408.88,409.51,408.32,408.91,20169.0
2022-05-26 15:00:00,409.04,409.15,407.36,408.33,20346.0,409.04,409.15,407.36,408.33,20346.0
2022-05-26 15:10:00,408.26,408.3,406.4,407.03,20513.0,408.26,408.3,406.4,407.03,20513.0
2022-05-26 15:20:00,407.1,407.23,405.98,406.76,18324.0,407.1,407.23,405.98,406.76,18324.0
2022-05-26 15:30:00,406.76,408.16,406.71,408.16,28056.0,406.76,408.16,406.71,408.16,28056.0
2022-05-26 15:40:00,408.21,409.3,408.15,409.28,42321.0,408.21,409.3,408.15,409.28,42321.0
2022-05-26 15:50:00,409.4,410.28,407.92,408.55,139903.0,409.4,410.28,407.92,408.55,139903.0
2022-05-27 09:30:00,414.79,421.41,414.63,421.2,125262.0,414.79,421.41,414.63,421.2,125262.0
2022-05-27 09:40:00,421.26,422.32,419.13,421.32,27750.0,421.26,422.32,419.13,421.32,27750.0
2022-05-27 09:50:00,420.79,421.74,420.2,421.43,26542.0,420.79,421.74,420.2,421.43,26542.0
2022-05-27 10:00:00,421.17,423.8,420.87,423.23,25796.0,421.17,423.8,420.87,423.23,25796.0
2022-05-27 10:10:00,423.3,424.25,422.84,423.53,29103.0,423.3,424.25,422.84,423.53,29103.0
2022-05-27 10:20:00,423.56,425.5,423.56,424.51,37270.0,423.56,425.5,423.56,424.51,37270.0
2022-05-27 10:30:00,424.57,425.37,423.75,424.78,26054.0,424.57,425.37,423.75,424.78,26054.0
2022-05-27 10:40:00,424.81,424.81,422.4,423.55,28957.0,424.81,424.81,422.4,423.55,28957.0
2022-05-27 10:50:00,423.47,424.28,422.27,422.65,26050.0,423.47,424.28,422.27,422.65,26050.0
2022-05-27 11:00:00,422.73,423.25,421.72,422.93,31224.0,422.73,423.25,421.72,422.93,31224.0
2022-05-27 11:10:00,423.15,424.15,422.8,423.83,27434.0,423.15,424.15,422.8,423.83,27434.0
2022-05-27 11:20:00,423.78,424.69,423.51,423.84,25166.0,423.78,424.69,423.51,423.84,25166.0
2022-05-27 11:30:00,423.86,424.83,423.74,424.18,19428.0,423.86,424.83,423.74,424.18,19428.0
2022-05-27 11:40:00,424.16,425.6,424.11,425.34,22715.0,424.16,425.6,424.11,425.34,22715.0
2022-05-27 11:50:00,425.28,426.29,425.0,426.25,23862.0,425.28,426.29,425.0,426.25,23862.0
2022-05-27 12:00:00,426.32,427.15,426.32,426.77,22361.0,426.32,427.15,426.32,426.77,22361.0
2022-05-27 12:10:00,426.89,426.99,425.91,426.07,15133.0,426.89,426.99,425.91,426.07,15133.0
2022-05-27 12:20:00,426.09,426.26,425.44,425.54,17498.0,426.09,426.26,425.44,425.54,17498.0
2022-05-27 12:30:00,425.42,426.2,425.33,425.98,13028.0,425.42,426.2,425.33,425.98,13028.0
2022-05-27 12:40:00,425.9,426.85,425.11,425.18,15370.0,425.9,426.85,425.11,425.18,15370.0
2022-05-27 12:50:00,425.27,426.63,425.15,426.16,13810.0,425.27,426.63,425.15,426.16,13810.0
2022-05-27 13:00:00,425.99,426.4,425.2,425.6,34778.0,425.99,426.4,425.2,425.6,34778.0
2022-05-27 13:10:00,425.64,425.98,425.07,425.1,14460.0,425.64,425.98,425.07,425.1,14460.0
2022-05-27 13:20:00,425.14,425.16,424.0,424.4,29647.0,425.14,425.16,424.0,424.4,29647.0
2022-05-27 13:30:00,424.34,424.79,423.72,424.22,27163.0,424.34,424.79,423.72,424.22,27163.0
2022-05-27 13:40:00,424.2,424.3,423.29,424.05,34210.0,424.2,424.3,423.29,424.05,34210.0
2022-05-27 13:50:00,423.99,424.02,423.13,423.29,22741.0,423.99,424.02,423.13,423.29,22741.0
2022-05-27 14:00:00,423.25,423.41,422.39,422.42,27116.0,423.25,423.41,422.39,422.42,27116.0
2022-05-27 14:10:00,422.46,425.05,422.46,425.05,43646.0,422.46,425.05,422.46,425.05,43646.0
2022-05-27 14:20:00,425.11,425.19,424.0,424.03,40137.0,425.11,425.19,424.0,424.03,40137.0
2022-05-27 14:30:00,424.11,424.13,423.24,423.31,23660.0,424.11,424.13,423.24,423.31,23660.0
2022-05-27 14:40:00,423.48,425.05,423.27,425.0,27567.0,423.48,425.05,423.27,425.0,27567.0
2022-05-27 14:50:00,425.17,425.17,424.36,425.13,22584.0,425.17,425.17,424.36,425.13,22584.0
2022-05-27 15:00:00,425.22,425.83,424.55,425.33,35162.0,425.22,425.83,424.55,425.33,35162.0
2022-05-27 15:10:00,425.33,425.33,424.57,424.89,38450.0,425.33,425.33,424.57,424.89,38450.0
2022-05-27 15:20:00,424.9,425.94,424.79,425.85,22841.0,424.9,425.94,424.79,425.85,22841.0
2022-05-27 15:30:00,425.9,426.57,424.95,425.44,55850.0,425.9,426.57,424.95,425.44,55850.0
2022-05-27 15:40:00,425.34,426.28,424.96,425.25,55797.0,425.34,426.28,424.96,425.25,55797.0
2022-05-27 15:50:00,425.32,428.55,424.6,428.26,264678.0,425.32,428.55,424.6,428.26,264678.0
2022-05-31 09:30:00,426.52,427.29,419.01,420.54,153142.0,426.52,427.29,419.01,420.54,153142.0
2022-05-31 09:40:00,420.28,420.49,415.98,416.39,107904.0,420.28,420.49,415.98,416.39,107904.0
2022-05-31 09:50:00,416.81,418.68,416.2,417.78,48134.0,416.81,418.68,416.2,417.78,48134.0
2022-05-31 10:00:00,417.54,418.23,413.38,413.81,64736.0,417.54,418.23,413.38,413.81,64736.0
2022-05-31 10:10:00,413.78,414.96,412.79,414.96,72622.0,413.78,414.96,412.79,414.96,72622.0
2022-05-31 10:20:00,414.98,420.88,414.98,419.44,48609.0,414.98,420.88,414.98,419.44,48609.0
2022-05-31 10:30:00,419.24,420.94,418.89,419.62,35394.0,419.24,420.94,418.89,419.62,35394.0
2022-05-31 10:40:00,419.76,421.19,419.2,419.33,56656.0,419.76,421.19,419.2,419.33,56656.0
2022-05-31 10:50:00,419.35,420.78,419.35,420.61,20766.0,419.35,420.78,419.35,420.61,20766.0
2022-05-31 11:00:00,420.71,422.44,420.22,420.6,22449.0,420.71,422.44,420.22,420.6,22449.0
2022-05-31 11:10:00,420.52,421.42,419.73,420.2,28134.0,420.52,421.42,419.73,420.2,28134.0
2022-05-31 11:20:00,419.68,420.26,419.1,419.17,25222.0,419.68,420.26,419.1,419.17,25222.0
2022-05-31 11:30:00,419.01,420.27,418.72,419.92,20807.0,419.01,420.27,418.72,419.92,20807.0
2022-05-31 11:40:00,420.3,421.87,419.42,421.82,22244.0,420.3,421.87,419.42,421.82,22244.0
2022-05-31 11:50:00,421.67,423.45,421.65,423.15,31009.0,421.67,423.45,421.65,423.15,31009.0
2022-05-31 12:00:00,423.15,423.85,422.91,422.97,51178.0,423.15,423.85,422.91,422.97,51178.0
2022-05-31 12:10:00,422.96,423.04,421.1,421.88,14355.0,422.96,423.04,421.1,421.88,14355.0
2022-05-31 12:20:00,421.66,421.79,420.19,421.6,18744.0,421.66,421.79,420.19,421.6,18744.0
2022-05-31 12:30:00,421.75,423.7,421.5,423.7,27473.0,421.75,423.7,421.5,423.7,27473.0
2022-05-31 12:40:00,423.56,423.78,422.89,423.0,9812.0,423.56,423.78,422.89,423.0,9812.0
2022-05-31 12:50:00,423.21,424.14,422.98,423.71,20044.0,423.21,424.14,422.98,423.71,20044.0
2022-05-31 13:00:00,423.74,426.74,423.71,426.35,78822.0,423.74,426.74,423.71,426.35,78822.0
2022-05-31 13:10:00,426.23,426.23,423.8,424.16,52491.0,426.23,426.23,423.8,424.16,52491.0
2022-05-31 13:20:00,424.17,424.66,422.54,422.85,36400.0,424.17,424.66,422.54,422.85,36400.0
2022-05-31 13:30:00,422.83,424.41,422.61,423.59,29400.0,422.83,424.41,422.61,423.59,29400.0
2022-05-31 13:40:00,423.49,423.98,423.15,423.72,20382.0,423.49,423.98,423.15,423.72,20382.0
2022-05-31 13:50:00,423.64,424.7,423.44,424.46,28818.0,423.64,424.7,423.44,424.46,28818.0
2022-05-31 14:00:00,424.44,424.92,423.75,424.83,25022.0,424.44,424.92,423.75,424.83,25022.0
2022-05-31 14:10:00,424.92,424.92,423.93,424.67,16104.0,424.92,424.92,423.93,424.67,16104.0
2022-05-31 14:20:00,424.69,425.62,423.81,423.92,117193.0,424.69,425.62,423.81,423.92,117193.0
2022-05-31 14:30:00,424.03,424.03,423.24,423.4,57375.0,424.03,424.03,423.24,423.4,57375.0
2022-05-31 14:40:00,423.46,423.46,420.21,420.8,26653.0,423.46,423.46,420.21,420.8,26653.0
2022-05-31 14:50:00,420.9,420.98,418.91,420.25,40921.0,420.9,420.98,418.91,420.25,40921.0
2022-05-31 15:00:00,420.11,421.67,418.96,421.67,31693.0,420.11,421.67,418.96,421.67,31693.0
2022-05-31 15:10:00,421.67,422.99,420.89,422.21,28611.0,421.67,422.99,420.89,422.21,28611.0
2022-05-31 15:20:00,422.04,423.06,421.82,422.47,29160.0,422.04,423.06,421.82,422.47,29160.0
2022-05-31 15:30:00,422.54,422.93,421.49,421.56,60808.0,422.54,422.93,421.49,421.56,60808.0
2022-05-31 15:40:00,421.56,421.64,419.62,420.2,95604.0,421.56,421.64,419.62,420.2,95604.0
2022-05-31 15:50:00,420.03,420.89,416.0,416.35,479017.0,420.03,420.89,416.0,416.35,479017.0
2022-06-01 09:30:00,428.32,435.49,426.71,434.17,251125.0,428.32,435.49,426.71,434.17,251125.0
2022-06-01 09:40:00,434.81,435.02,430.8,433.74,49656.0,434.81,435.02,430.8,433.74,49656.0
2022-06-01 09:50:00,433.75,437.55,433.61,436.17,92954.0,433.75,437.55,433.61,436.17,92954.0
2022-06-01 10:00:00,436.58,437.12,431.95,432.32,73637.0,436.58,437.12,431.95,432.32,73637.0
2022-06-01 10:10:00,432.75,433.37,426.16,426.66,46223.0,432.75,433.37,426.16,426.66,46223.0
2022-06-01 10:20:00,426.85,428.81,426.45,426.85,64232.0,426.85,428.81,426.45,426.85,64232.0
2022-06-01 10:30:00,426.7,427.78,422.47,424.4,47538.0,426.7,427.78,422.47,424.4,47538.0
2022-06-01 10:40:00,424.82,425.7,422.9,422.9,42540.0,424.82,425.7,422.9,422.9,42540.0
2022-06-01 10:50:00,422.89,424.67,422.56,423.24,46772.0,422.89,424.67,422.56,423.24,46772.0
2022-06-01 11:00:00,423.04,423.18,421.05,421.25,48274.0,423.04,423.18,421.05,421.25,48274.0
2022-06-01 11:10:00,421.2,421.63,419.41,419.81,40793.0,421.2,421.63,419.41,419.81,40793.0
2022-06-01 11:20:00,419.79,419.79,417.62,418.36,50194.0,419.79,419.79,417.62,418.36,50194.0
2022-06-01 11:30:00,418.87,419.33,417.24,417.57,27250.0,418.87,419.33,417.24,417.57,27250.0
2022-06-01 11:40:00,417.33,417.69,416.69,417.07,39450.0,417.33,417.69,416.69,417.07,39450.0
2022-06-01 11:50:00,416.83,418.28,416.83,417.05,11263.0,416.83,418.28,416.83,417.05,11263.0
2022-06-01 12:00:00,417.05,417.05,415.68,416.3,15684.0,417.05,417.05,415.68,416.3,15684.0
2022-06-01 12:10:00,416.3,417.25,415.06,416.65,21431.0,416.3,417.25,415.06,416.65,21431.0
2022-06-01 12:20:00,416.35,416.68,415.54,415.55,21335.0,416.35,416.68,415.54,415.55,21335.0
2022-06-01 12:30:00,415.09,416.9,415.05,415.52,16675.0,415.09,416.9,415.05,415.52,16675.0
2022-06-01 12:40:00,415.42,415.73,413.85,414.13,17628.0,415.42,415.73,413.85,414.13,17628.0
2022-06-01 12:50:00,414.23,415.48,413.78,415.01,23155.0,414.23,415.48,413.78,415.01,23155.0
2022-06-01 13:00:00,415.09,416.52,415.03,416.36,15645.0,415.09,416.52,415.03,416.36,15645.0
2022-06-01 13:10:00,416.33,416.83,415.97,416.07,26179.0,416.33,416.83,415.97,416.07,26179.0
2022-06-01 13:20:00,416.0,416.48,414.89,415.15,21428.0,416.0,416.48,414.89,415.15,21428.0
2022-06-01 13:30:00,415.06,417.71,414.24,417.54,41885.0,415.06,417.71,414.24,417.54,41885.0
2022-06-01 13:40:00,417.46,418.77,416.91,417.08,44375.0,417.46,418.77,416.91,417.08,44375.0
2022-06-01 13:50:00,417.18,418.18,416.62,417.61,18831.0,417.18,418.18,416.62,417.61,18831.0
2022-06-01 14:00:00,417.18,418.44,417.12,417.81,17149.0,417.18,418.44,417.12,417.81,17149.0
2022-06-01 14:10:00,417.79,418.53,417.33,417.77,17518.0,417.79,418.53,417.33,417.77,17518.0
2022-06-01 14:20:00,417.69,421.23,417.63,420.43,33076.0,417.69,421.23,417.63,420.43,33076.0
2022-06-01 14:30:00,420.38,421.16,419.8,420.17,34291.0,420.38,421.16,419.8,420.17,34291.0
2022-06-01 14:40:00,420.06,421.45,419.96,421.08,28545.0,420.06,421.45,419.96,421.08,28545.0
2022-06-01 14:50:00,420.73,420.73,419.51,419.98,13510.0,420.73,420.73,419.51,419.98,13510.0
2022-06-01 15:00:00,420.06,420.35,418.64,419.76,18066.0,420.06,420.35,418.64,419.76,18066.0
2022-06-01 15:10:00,419.62,421.43,419.45,420.75,21877.0,419.62,421.43,419.45,420.75,21877.0
2022-06-01 15:20:00,420.6,420.73,419.37,419.62,24543.0,420.6,420.73,419.37,419.62,24543.0
2022-06-01 15:30:00,419.31,419.49,418.0,419.49,26941.0,419.31,419.49,418.0,419.49,26941.0
2022-06-01 15:40:00,419.67,420.35,418.08,419.64,81378.0,419.67,420.35,418.08,419.64,81378.0
2022-06-01 15:50:00,419.84,420.99,417.84,418.15,199654.0,419.84,420.99,417.84,418.15,199654.0
2022-06-02 09:30:00,418.11,420.85,415.84,420.52,86829.0,418.11,420.85,415.84,420.52,86829.0
2022-06-02 09:40:00,420.22,423.46,418.93,422.96,41749.0,420.22,423.46,418.93,422.96,41749.0
2022-06-02 09:50:00,422.85,423.65,420.5,423.32,31445.0,422.85,423.65,420.5,423.32,31445.0
2022-06-02 10:00:00,422.73,427.4,422.26,426.13,43674.0,422.73,427.4,422.26,426.13,43674.0
2022-06-02 10:10:00,426.16,428.57,425.24,425.24,18064.0,426.16,428.57,425.24,425.24,18064.0
2022-06-02 10:20:00,424.62,424.99,421.87,423.21,20359.0,424.62,424.99,421.87,423.21,20359.0
2022-06-02 10:30:00,422.98,424.91,422.82,424.74,15277.0,422.98,424.91,422.82,424.74,15277.0
2022-06-02 10:40:00,424.91,425.82,423.95,425.21,19573.0,424.91,425.82,423.95,425.21,19573.0
2022-06-02 10:50:00,425.25,425.98,424.26,425.36,30268.0,425.25,425.98,424.26,425.36,30268.0
2022-06-02 11:00:00,425.16,427.47,424.93,426.61,26683.0,425.16,427.47,424.93,426.61,26683.0
2022-06-02 11:10:00,426.47,428.17,426.47,427.46,18491.0,426.47,428.17,426.47,427.46,18491.0
2022-06-02 11:20:00,427.35,427.94,426.22,427.0,24131.0,427.35,427.94,426.22,427.0,24131.0
2022-06-02 11:30:00,427.09,428.0,426.69,427.45,23133.0,427.09,428.0,426.69,427.45,23133.0
2022-06-02 11:40:00,427.49,429.52,427.02,429.3,13505.0,427.49,429.52,427.02,429.3,13505.0
2022-06-02 11:50:00,429.67,430.57,428.81,428.86,26776.0,429.67,430.57,428.81,428.86,26776.0
2022-06-02 12:00:00,429.25,429.5,428.53,429.42,17456.0,429.25,429.5,428.53,429.42,17456.0
2022-06-02 12:10:00,429.39,433.44,429.38,433.41,61592.0,429.39,433.44,429.38,433.41,61592.0
2022-06-02 12:20:00,433.39,434.86,433.16,434.27,73506.0,433.39,434.86,433.16,434.27,73506.0
2022-06-02 12:30:00,434.5,438.46,434.29,438.46,75272.0,434.5,438.46,434.29,438.46,75272.0
2022-06-02 12:40:00,438.25,438.61,437.3,438.54,62134.0,438.25,438.61,437.3,438.54,62134.0
2022-06-02 12:50:00,438.59,440.55,436.84,437.0,69571.0,438.59,440.55,436.84,437.0,69571.0
2022-06-02 13:00:00,436.91,437.14,435.88,436.24,43764.0,436.91,437.14,435.88,436.24,43764.0
2022-06-02 13:10:00,436.38,438.94,436.03,438.94,35427.0,436.38,438.94,436.03,438.94,35427.0
2022-06-02 13:20:00,438.94,439.76,438.22,438.71,24378.0,438.94,439.76,438.22,438.71,24378.0
2022-06-02 13:30:00,438.73,439.0,437.71,438.48,23138.0,438.73,439.0,437.71,438.48,23138.0
2022-06-02 13:40:00,438.49,440.27,437.97,439.91,36323.0,438.49,440.27,437.97,439.91,36323.0
2022-06-02 13:50:00,439.73,439.98,438.38,439.5,28888.0,439.73,439.98,438.38,439.5,28888.0
2022-06-02 14:00:00,439.61,440.43,439.13,439.78,31913.0,439.61,440.43,439.13,439.78,31913.0
2022-06-02 14:10:00,439.59,441.5,439.57,440.3,35174.0,439.59,441.5,439.57,440.3,35174.0
2022-06-02 14:20:00,440.14,440.21,439.14,440.07,13576.0,440.14,440.21,439.14,440.07,13576.0
2022-06-02 14:30:00,440.12,440.25,439.7,440.03,20062.0,440.12,440.25,439.7,440.03,20062.0
2022-06-02 14:40:00,440.01,440.17,439.06,439.1,37405.0,440.01,440.17,439.06,439.1,37405.0
2022-06-02 14:50:00,439.18,439.58,438.24,438.65,41719.0,439.18,439.58,438.24,438.65,41719.0
2022-06-02 15:00:00,438.58,439.51,438.3,439.2,26080.0,438.58,439.51,438.3,439.2,26080.0
2022-06-02 15:10:00,439.19,440.32,439.19,439.36,25698.0,439.19,440.32,439.19,439.36,25698.0
2022-06-02 15:20:00,439.42,439.42,437.12,437.55,41093.0,439.42,439.42,437.12,437.55,41093.0
2022-06-02 15:30:00,437.47,439.2,437.38,438.58,36900.0,437.47,439.2,437.38,438.58,36900.0
2022-06-02 15:40:00,438.61,440.5,438.5,440.19,82350.0,438.61,440.5,438.5,440.19,82350.0
2022-06-02 15:50:00,440.5,441.9,440.14,441.28,269090.0,440.5,441.9,440.14,441.28,269090.0
2022-06-03 09:30:00,430.71,437.0,428.33,436.55,128776.0,430.71,437.0,428.33,436.55,128776.0
2022-06-03 09:40:00,436.28,436.29,430.94,435.0,54166.0,436.28,436.29,430.94,435.0,54166.0
2022-06-03 09:50:00,435.43,437.0,434.31,436.91,43160.0,435.43,437.0,434.31,436.91,43160.0
2022-06-03 10:00:00,437.36,438.01,435.2,437.18,40821.0,437.36,438.01,435.2,437.18,40821.0
2022-06-03 10:10:00,437.0,437.3,434.18,434.75,18390.0,437.0,437.3,434.18,434.75,18390.0
2022-06-03 10:20:00,434.57,435.85,432.48,433.07,26243.0,434.57,435.85,432.48,433.07,26243.0
2022-06-03 10:30:00,433.0,433.58,429.56,429.9,52534.0,433.0,433.58,429.56,429.9,52534.0
2022-06-03 10:40:00,429.98,431.74,429.55,431.18,19271.0,429.98,431.74,429.55,431.18,19271.0
2022-06-03 10:50:00,430.72,431.0,429.57,429.89,21829.0,430.72,431.0,429.57,429.89,21829.0
2022-06-03 11:00:00,429.66,430.05,428.7,429.19,13599.0,429.66,430.05,428.7,429.19,13599.0
2022-06-03 11:10:00,429.15,429.15,427.7,428.22,28886.0,429.15,429.15,427.7,428.22,28886.0
2022-06-03 11:20:00,428.29,428.42,427.25,427.97,26922.0,428.29,428.42,427.25,427.97,26922.0
2022-06-03 11:30:00,427.99,429.69,427.53,429.53,73551.0,427.99,429.69,427.53,429.53,73551.0
2022-06-03 11:40:00,429.56,429.56,428.06,428.47,20072.0,429.56,429.56,428.06,428.47,20072.0
2022-06-03 11:50:00,428.25,429.56,428.01,429.05,14341.0,428.25,429.56,428.01,429.05,14341.0
2022-06-03 12:00:00,428.96,431.4,428.96,430.54,50882.0,428.96,431.4,428.96,430.54,50882.0
2022-06-03 12:10:00,430.57,431.17,429.79,429.94,21736.0,430.57,431.17,429.79,429.94,21736.0
2022-06-03 12:20:00,430.05,431.64,430.05,431.1,13604.0,430.05,431.64,430.05,431.1,13604.0
2022-06-03 12:30:00,431.03,431.18,429.8,431.09,7000.0,431.03,431.18,429.8,431.09,7000.0
2022-06-03 12:40:00,430.88,431.12,430.41,430.91,14479.0,430.88,431.12,430.41,430.91,14479.0
2022-06-03 12:50:00,430.54,431.07,429.51,430.88,9076.0,430.54,431.07,429.51,430.88,9076.0
2022-06-03 13:00:00,430.85,432.17,430.66,431.83,8723.0,430.85,432.17,430.66,431.83,8723.0
2022-06-03 13:10:00,431.7,431.91,429.32,429.56,22912.0,431.7,431.91,429.32,429.56,22912.0
2022-06-03 13:20:00,429.55,429.88,429.04,429.45,15312.0,429.55,429.88,429.04,429.45,15312.0
2022-06-03 13:30:00,429.4,429.75,428.36,429.23,17672.0,429.4,429.75,428.36,429.23,17672.0
2022-06-03 13:40:00,429.23,429.23,428.0,428.66,13954.0,429.23,429.23,428.0,428.66,13954.0
2022-06-03 13:50:00,428.58,429.03,428.31,428.56,14525.0,428.58,429.03,428.31,428.56,14525.0
2022-06-03 14:00:00,428.53,429.43,428.38,429.24,11192.0,428.53,429.43,428.38,429.24,11192.0
2022-06-03 14:10:00,429.32,429.6,428.5,429.6,9025.0,429.32,429.6,428.5,429.6,9025.0
2022-06-03 14:20:00,429.48,430.53,428.96,430.53,7148.0,429.48,430.53,428.96,430.53,7148.0
2022-06-03 14:30:00,430.16,430.34,428.75,429.04,9831.0,430.16,430.34,428.75,429.04,9831.0
2022-06-03 14:40:00,429.14,429.38,428.69,429.3,9194.0,429.14,429.38,428.69,429.3,9194.0
2022-06-03 14:50:00,429.22,429.88,429.21,429.78,7861.0,429.22,429.88,429.21,429.78,7861.0
2022-06-03 15:00:00,429.72,430.13,428.36,428.85,21151.0,429.72,430.13,428.36,428.85,21151.0
2022-06-03 15:10:00,429.02,429.06,427.44,427.87,13080.0,429.02,429.06,427.44,427.87,13080.0
2022-06-03 15:20:00,427.88,429.34,427.88,429.33,16651.0,427.88,429.34,427.88,429.33,16651.0
2022-06-03 15:30:00,429.3,430.27,428.69,429.73,29312.0,429.3,430.27,428.69,429.73,29312.0
2022-06-03 15:40:00,429.85,430.8,429.14,430.02,36924.0,429.85,430.8,429.14,430.02,36924.0
2022-06-03 15:50:00,430.0,430.92,429.09,429.77,123935.0,430.0,430.92,429.09,429.77,123935.0
2022-06-06 09:30:00,436.94,440.0,434.43,435.95,49503.0,436.94,440.0,434.43,435.95,49503.0
2022-06-06 09:40:00,435.07,436.7,433.83,434.45,21979.0,435.07,436.7,433.83,434.45,21979.0
2022-06-06 09:50:00,434.41,436.47,433.01,436.46,17700.0,434.41,436.47,433.01,436.46,17700.0
2022-06-06 10:00:00,436.52,438.75,436.52,437.73,16764.0,436.52,438.75,436.52,437.73,16764.0
2022-06-06 10:10:00,437.69,438.02,436.5,436.7,13406.0,437.69,438.02,436.5,436.7,13406.0
2022-06-06 10:20:00,436.73,437.84,436.27,437.23,16429.0,436.73,437.84,436.27,437.23,16429.0
2022-06-06 10:30:00,437.3,438.49,437.15,438.45,12101.0,437.3,438.49,437.15,438.45,12101.0
2022-06-06 10:40:00,438.43,438.57,436.89,437.47,9371.0,438.43,438.57,436.89,437.47,9371.0
2022-06-06 10:50:00,437.59,438.0,436.35,437.12,14638.0,437.59,438.0,436.35,437.12,14638.0
2022-06-06 11:00:00,437.3,437.31,434.32,434.51,9973.0,437.3,437.31,434.32,434.51,9973.0
2022-06-06 11:10:00,434.22,434.22,431.0,431.84,20807.0,434.22,434.22,431.0,431.84,20807.0
2022-06-06 11:20:00,431.77,432.12,430.99,431.81,14141.0,431.77,432.12,430.99,431.81,14141.0
2022-06-06 11:30:00,432.07,432.67,431.05,432.04,8587.0,432.07,432.67,431.05,432.04,8587.0
2022-06-06 11:40:00,431.86,433.24,431.86,432.33,5072.0,431.86,433.24,431.86,432.33,5072.0
2022-06-06 11:50:00,432.38,433.18,432.3,432.71,5286.0,432.38,433.18,432.3,432.71,5286.0
2022-06-06 12:00:00,432.21,432.38,429.46,429.65,13396.0,432.21,432.38,429.46,429.65,13396.0
2022-06-06 12:10:00,429.71,429.72,428.57,428.91,8969.0,429.71,429.72,428.57,428.91,8969.0
2022-06-06 12:20:00,428.75,429.5,428.44,428.68,10230.0,428.75,429.5,428.44,428.68,10230.0
2022-06-06 12:30:00,428.59,429.78,428.09,429.78,5079.0,428.59,429.78,428.09,429.78,5079.0
2022-06-06 12:40:00,429.63,430.17,429.41,429.7,6694.0,429.63,430.17,429.41,429.7,6694.0
2022-06-06 12:50:00,429.82,430.32,429.24,430.32,6423.0,429.82,430.32,429.24,430.32,6423.0
2022-06-06 13:00:00,430.3,431.44,430.01,430.94,7758.0,430.3,431.44,430.01,430.94,7758.0
2022-06-06 13:10:00,430.97,430.97,429.26,429.26,8726.0,430.97,430.97,429.26,429.26,8726.0
2022-06-06 13:20:00,429.35,429.8,428.46,429.75,6903.0,429.35,429.8,428.46,429.75,6903.0
2022-06-06 13:30:00,429.65,430.86,429.08,430.64,13907.0,429.65,430.86,429.08,430.64,13907.0
2022-06-06 13:40:00,430.77,431.72,430.56,431.45,14255.0,430.77,431.72,430.56,431.45,14255.0
2022-06-06 13:50:00,431.5,432.5,431.25,432.48,10073.0,431.5,432.5,431.25,432.48,10073.0
2022-06-06 14:00:00,432.8,432.8,431.45,431.75,8693.0,432.8,432.8,431.45,431.75,8693.0
2022-06-06 14:10:00,432.12,432.12,430.91,431.27,7672.0,432.12,432.12,430.91,431.27,7672.0
2022-06-06 14:20:00,430.79,430.79,428.54,428.93,11233.0,430.79,430.79,428.54,428.93,11233.0
2022-06-06 14:30:00,428.66,429.05,428.22,428.33,13996.0,428.66,429.05,428.22,428.33,13996.0
2022-06-06 14:40:00,428.4,429.28,428.28,428.81,9243.0,428.4,429.28,428.28,428.81,9243.0
2022-06-06 14:50:00,428.83,429.96,427.78,429.18,11596.0,428.83,429.96,427.78,429.18,11596.0
2022-06-06 15:00:00,429.01,429.41,428.34,428.72,7921.0,429.01,429.41,428.34,428.72,7921.0
2022-06-06 15:10:00,428.5,429.54,428.24,428.33,16771.0,428.5,429.54,428.24,428.33,16771.0
2022-06-06 15:20:00,428.31,429.36,427.86,428.75,20597.0,428.31,429.36,427.86,428.75,20597.0
2022-06-06 15:30:00,428.69,429.24,427.03,427.47,19710.0,428.69,429.24,427.03,427.47,19710.0
2022-06-06 15:40:00,427.26,429.48,427.21,428.5,24694.0,427.26,429.48,427.21,428.5,24694.0
2022-06-06 15:50:00,428.48,429.82,428.42,429.46,78515.0,428.48,429.82,428.42,429.46,78515.0
2022-06-07 09:30:00,424.23,426.74,423.12,425.76,57949.0,424.23,426.74,423.12,425.76,57949.0
2022-06-07 09:40:00,426.01,427.6,424.58,426.53,19560.0,426.01,427.6,424.58,426.53,19560.0
2022-06-07 09:50:00,426.43,428.0,424.94,426.41,17900.0,426.43,428.0,424.94,426.41,17900.0
2022-06-07 10:00:00,426.53,427.53,424.51,425.04,13439.0,426.53,427.53,424.51,425.04,13439.0
2022-06-07 10:10:00,424.68,426.43,424.39,426.25,11403.0,424.68,426.43,424.39,426.25,11403.0
2022-06-07 10:20:00,426.5,429.49,426.38,429.16,35383.0,426.5,429.49,426.38,429.16,35383.0
2022-06-07 10:30:00,428.85,432.48,428.84,432.48,18956.0,428.85,432.48,428.84,432.48,18956.0
2022-06-07 10:40:00,432.5,434.41,432.49,434.13,18239.0,432.5,434.41,432.49,434.13,18239.0
2022-06-07 10:50:00,434.2,434.21,432.61,432.61,12293.0,434.2,434.21,432.61,432.61,12293.0
2022-06-07 11:00:00,432.68,433.27,431.71,432.23,11088.0,432.68,433.27,431.71,432.23,11088.0
2022-06-07 11:10:00,432.38,432.7,430.99,431.0,9948.0,432.38,432.7,430.99,431.0,9948.0
2022-06-07 11:20:00,431.06,431.71,430.02,430.03,14482.0,431.06,431.71,430.02,430.03,14482.0
2022-06-07 11:30:00,429.92,430.24,429.24,430.16,8587.0,429.92,430.24,429.24,430.16,8587.0
2022-06-07 11:40:00,429.98,429.98,427.77,427.87,11806.0,429.98,429.98,427.77,427.87,11806.0
2022-06-07 11:50:00,427.76,429.98,427.75,429.75,14336.0,427.76,429.98,427.75,429.75,14336.0
2022-06-07 12:00:00,429.74,429.95,428.78,429.18,11615.0,429.74,429.95,428.78,429.18,11615.0
2022-06-07 12:10:00,429.54,429.57,427.99,428.42,5805.0,429.54,429.57,427.99,428.42,5805.0
2022-06-07 12:20:00,428.3,428.85,428.07,428.54,5692.0,428.3,428.85,428.07,428.54,5692.0
2022-06-07 12:30:00,428.53,429.73,427.94,429.73,9366.0,428.53,429.73,427.94,429.73,9366.0
2022-06-07 12:40:00,430.13,430.71,430.0,430.0,6725.0,430.13,430.71,430.0,430.0,6725.0
2022-06-07 12:50:00,429.97,430.38,429.46,430.13,9587.0,429.97,430.38,429.46,430.13,9587.0
2022-06-07 13:00:00,429.94,431.0,429.59,431.0,4553.0,429.94,431.0,429.59,431.0,4553.0
2022-06-07 13:10:00,431.15,431.92,430.86,431.92,13732.0,431.15,431.92,430.86,431.92,13732.0
2022-06-07 13:20:00,431.82,432.4,431.69,432.4,8842.0,431.82,432.4,431.69,432.4,8842.0
2022-06-07 13:30:00,432.46,432.76,431.24,431.4,10669.0,432.46,432.76,431.24,431.4,10669.0
2022-06-07 13:40:00,431.45,431.94,431.29,431.75,7585.0,431.45,431.94,431.29,431.75,7585.0
2022-06-07 13:50:00,431.81,432.2,431.12,431.55,6572.0,431.81,432.2,431.12,431.55,6572.0
2022-06-07 14:00:00,431.34,432.95,431.34,432.95,8407.0,431.34,432.95,431.34,432.95,8407.0
2022-06-07 14:10:00,433.34,433.67,432.67,432.78,7541.0,433.34,433.67,432.67,432.78,7541.0
2022-06-07 14:20:00,432.75,433.49,432.15,432.4,31693.0,432.75,433.49,432.15,432.4,31693.0
2022-06-07 14:30:00,432.4,433.09,432.32,432.58,11026.0,432.4,433.09,432.32,432.58,11026.0
2022-06-07 14:40:00,432.72,432.72,430.68,431.22,16138.0,432.72,432.72,430.68,431.22,16138.0
2022-06-07 14:50:00,431.53,432.3,431.49,431.85,11060.0,431.53,432.3,431.49,431.85,11060.0
2022-06-07 15:00:00,432.13,432.77,431.94,432.59,9216.0,432.13,432.77,431.94,432.59,9216.0
2022-06-07 15:10:00,432.74,432.75,431.9,432.54,9537.0,432.74,432.75,431.9,432.54,9537.0
2022-06-07 15:20:00,432.44,432.68,431.99,432.38,11058.0,432.44,432.68,431.99,432.38,11058.0
2022-06-07 15:30:00,432.15,434.27,431.99,434.27,23259.0,432.15,434.27,431.99,434.27,23259.0
2022-06-07 15:40:00,434.27,434.55,433.51,434.43,24993.0,434.27,434.55,433.51,434.43,24993.0
2022-06-07 15:50:00,434.32,435.2,433.22,433.32,88965.0,434.32,435.2,433.22,433.32,88965.0
2022-06-08 09:30:00,430.54,432.51,428.13,431.37,73834.0,430.54,432.51,428.13,431.37,73834.0
2022-06-08 09:40:00,431.21,432.31,428.71,431.96,24058.0,431.21,432.31,428.71,431.96,24058.0
2022-06-08 09:50:00,432.36,433.68,431.5,432.23,35933.0,432.36,433.68,431.5,432.23,35933.0
2022-06-08 10:00:00,432.6,433.0,430.73,432.4,9559.0,432.6,433.0,430.73,432.4,9559.0
2022-06-08 10:10:00,432.35,432.35,429.63,431.28,10207.0,432.35,432.35,429.63,431.28,10207.0
2022-06-08 10:20:00,431.79,432.89,431.32,432.34,11714.0,431.79,432.89,431.32,432.34,11714.0
2022-06-08 10:30:00,432.12,433.36,431.6,432.45,20594.0,432.12,433.36,431.6,432.45,20594.0
2022-06-08 10:40:00,432.41,433.08,431.4,432.1,13664.0,432.41,433.08,431.4,432.1,13664.0
2022-06-08 10:50:00,432.33,432.59,429.62,430.79,14498.0,432.33,432.59,429.62,430.79,14498.0
2022-06-08 11:00:00,430.69,431.92,430.55,431.4,19632.0,430.69,431.92,430.55,431.4,19632.0
2022-06-08 11:10:00,431.47,433.56,430.67,433.1,23012.0,431.47,433.56,430.67,433.1,23012.0
2022-06-08 11:20:00,433.11,433.75,432.43,432.8,22485.0,433.11,433.75,432.43,432.8,22485.0
2022-06-08 11:30:00,432.63,432.86,431.6,431.81,11782.0,432.63,432.86,431.6,431.81,11782.0
2022-06-08 11:40:00,431.85,432.14,431.1,431.39,6494.0,431.85,432.14,431.1,431.39,6494.0
2022-06-08 11:50:00,431.62,432.06,431.38,431.54,7272.0,431.62,432.06,431.38,431.54,7272.0
2022-06-08 12:00:00,431.37,432.24,431.37,431.75,9803.0,431.37,432.24,431.37,431.75,9803.0
2022-06-08 12:10:00,431.86,431.95,431.32,431.86,11808.0,431.86,431.95,431.32,431.86,11808.0
2022-06-08 12:20:00,431.83,431.94,429.78,430.1,41905.0,431.83,431.94,429.78,430.1,41905.0
2022-06-08 12:30:00,430.39,430.6,427.81,428.09,15039.0,430.39,430.6,427.81,428.09,15039.0
2022-06-08 12:40:00,428.07,428.46,427.05,427.77,9329.0,428.07,428.46,427.05,427.77,9329.0
2022-06-08 12:50:00,427.5,428.49,427.42,428.49,7038.0,427.5,428.49,427.42,428.49,7038.0
2022-06-08 13:00:00,428.68,428.68,427.84,428.61,8155.0,428.68,428.68,427.84,428.61,8155.0
2022-06-08 13:10:00,428.31,428.89,428.19,428.79,11274.0,428.31,428.89,428.19,428.79,11274.0
2022-06-08 13:20:00,428.69,429.19,428.08,428.33,9849.0,428.69,429.19,428.08,428.33,9849.0
2022-06-08 13:30:00,428.3,428.32,426.78,426.81,9207.0,428.3,428.32,426.78,426.81,9207.0
2022-06-08 13:40:00,426.8,428.45,426.69,428.23,13114.0,426.8,428.45,426.69,428.23,13114.0
2022-06-08 13:50:00,428.3,428.73,427.72,428.62,13273.0,428.3,428.73,427.72,428.62,13273.0
2022-06-08 14:00:00,428.62,430.29,428.4,429.35,20234.0,428.62,430.29,428.4,429.35,20234.0
2022-06-08 14:10:00,429.38,429.48,427.73,427.91,5382.0,429.38,429.48,427.73,427.91,5382.0
2022-06-08 14:20:00,427.85,428.0,426.79,427.4,17159.0,427.85,428.0,426.79,427.4,17159.0
2022-06-08 14:30:00,427.22,427.87,426.55,427.0,8976.0,427.22,427.87,426.55,427.0,8976.0
2022-06-08 14:40:00,427.17,428.01,427.14,427.51,8955.0,427.17,428.01,427.14,427.51,8955.0
2022-06-08 14:50:00,427.67,428.29,427.39,428.29,13854.0,427.67,428.29,427.39,428.29,13854.0
2022-06-08 15:00:00,428.34,428.36,426.42,427.11,13773.0,428.34,428.36,426.42,427.11,13773.0
2022-06-08 15:10:00,426.99,428.3,426.97,428.14,11087.0,426.99,428.3,426.97,428.14,11087.0
2022-06-08 15:20:00,428.42,429.3,428.34,428.98,12426.0,428.42,429.3,428.34,428.98,12426.0
2022-06-08 15:30:00,428.98,429.57,428.71,429.39,21457.0,428.98,429.57,428.71,429.39,21457.0
2022-06-08 15:40:00,429.34,429.54,428.02,428.02,29479.0,429.34,429.54,428.02,428.02,29479.0
2022-06-08 15:50:00,428.24,429.3,427.44,428.83,93347.0,428.24,429.3,427.44,428.83,93347.0
2022-06-09 09:30:00,424.56,427.74,423.48,425.18,75685.0,424.56,427.74,423.48,425.18,75685.0
2022-06-09 09:40:00,425.25,428.57,423.65,428.11,32515.0,425.25,428.57,423.65,428.11,32515.0
2022-06-09 09:50:00,427.73,431.9,427.72,431.82,25044.0,427.73,431.9,427.72,431.82,25044.0
2022-06-09 10:00:00,431.9,432.24,430.29,430.68,33060.0,431.9,432.24,430.29,430.68,33060.0
2022-06-09 10:10:00,430.6,433.0,430.12,431.94,28799.0,430.6,433.0,430.12,431.94,28799.0
2022-06-09 10:20:00,432.11,433.7,432.11,433.53,19547.0,432.11,433.7,432.11,433.53,19547.0
2022-06-09 10:30:00,433.79,434.29,432.51,434.09,34500.0,433.79,434.29,432.51,434.09,34500.0
2022-06-09 10:40:00,434.09,434.22,432.39,432.98,19748.0,434.09,434.22,432.39,432.98,19748.0
2022-06-09 10:50:00,432.97,433.14,431.96,432.37,29693.0,432.97,433.14,431.96,432.37,29693.0
2022-06-09 11:00:00,432.36,432.68,429.95,430.72,29883.0,432.36,432.68,429.95,430.72,29883.0
2022-06-09 11:10:00,430.58,431.54,430.57,430.83,14226.0,430.58,431.54,430.57,430.83,14226.0
2022-06-09 11:20:00,431.17,432.43,431.02,432.22,17728.0,431.17,432.43,431.02,432.22,17728.0
2022-06-09 11:30:00,432.25,432.9,431.68,432.83,9284.0,432.25,432.9,431.68,432.83,9284.0
2022-06-09 11:40:00,432.94,434.3,431.93,431.97,16361.0,432.94,434.3,431.93,431.97,16361.0
2022-06-09 11:50:00,431.83,433.37,431.16,433.34,27314.0,431.83,433.37,431.16,433.34,27314.0
2022-06-09 12:00:00,433.3,433.82,432.06,432.07,12542.0,433.3,433.82,432.06,432.07,12542.0
2022-06-09 12:10:00,431.91,432.45,431.35,432.45,9084.0,431.91,432.45,431.35,432.45,9084.0
2022-06-09 12:20:00,432.66,434.16,432.48,433.82,10092.0,432.66,434.16,432.48,433.82,10092.0
2022-06-09 12:30:00,433.83,434.02,433.1,433.57,10621.0,433.83,434.02,433.1,433.57,10621.0
2022-06-09 12:40:00,433.7,434.54,433.61,434.31,6394.0,433.7,434.54,433.61,434.31,6394.0
2022-06-09 12:50:00,434.22,435.4,433.25,435.07,15543.0,434.22,435.4,433.25,435.07,15543.0
2022-06-09 13:00:00,435.26,435.99,434.83,435.49,5938.0,435.26,435.99,434.83,435.49,5938.0
2022-06-09 13:10:00,435.54,436.04,435.05,435.2,9108.0,435.54,436.04,435.05,435.2,9108.0
2022-06-09 13:20:00,435.21,435.38,434.11,434.24,16859.0,435.21,435.38,434.11,434.24,16859.0
2022-06-09 13:30:00,434.03,434.03,432.36,433.13,29277.0,434.03,434.03,432.36,433.13,29277.0
2022-06-09 13:40:00,432.98,433.9,432.19,433.39,16489.0,432.98,433.9,432.19,433.39,16489.0
2022-06-09 13:50:00,433.36,433.91,433.26,433.63,24716.0,433.36,433.91,433.26,433.63,24716.0
2022-06-09 14:00:00,433.64,433.86,433.37,433.65,8913.0,433.64,433.86,433.37,433.65,8913.0
2022-06-09 14:10:00,433.7,433.79,432.9,433.4,17073.0,433.7,433.79,432.9,433.4,17073.0
2022-06-09 14:20:00,433.53,433.72,432.57,433.71,36180.0,433.53,433.72,432.57,433.71,36180.0
2022-06-09 14:30:00,433.6,433.6,432.86,433.38,36065.0,433.6,433.6,432.86,433.38,36065.0
2022-06-09 14:40:00,433.45,433.45,432.2,432.83,66594.0,433.45,433.45,432.2,432.83,66594.0
2022-06-09 14:50:00,432.99,433.44,431.77,431.77,11414.0,432.99,433.44,431.77,431.77,11414.0
2022-06-09 15:00:00,431.55,431.66,429.26,429.63,18312.0,431.55,431.66,429.26,429.63,18312.0
2022-06-09 15:10:00,429.63,431.06,429.48,430.81,48662.0,429.63,431.06,429.48,430.81,48662.0
2022-06-09 15:20:00,430.77,431.55,429.78,429.78,38064.0,430.77,431.55,429.78,429.78,38064.0
2022-06-09 15:30:00,429.78,430.16,429.17,429.57,22623.0,429.78,430.16,429.17,429.57,22623.0
2022-06-09 15:40:00,429.5,429.61,428.57,428.9,48099.0,429.5,429.61,428.57,428.9,48099.0
2022-06-09 15:50:00,428.93,429.03,426.22,426.42,181620.0,428.93,429.03,426.22,426.42,181620.0
2022-06-10 09:30:00,413.56,413.96,405.3,405.71,239180.0,413.56,413.96,405.3,405.71,239180.0
2022-06-10 09:40:00,405.51,407.41,403.5,405.24,121475.0,405.51,407.41,403.5,405.24,121475.0
2022-06-10 09:50:00,405.52,405.52,400.69,401.6,100081.0,405.52,405.52,400.69,401.6,100081.0
2022-06-10 10:00:00,401.53,401.77,397.44,397.65,65238.0,401.53,401.77,397.44,397.65,65238.0
2022-06-10 10:10:00,397.58,397.89,394.25,394.94,94601.0,397.58,397.89,394.25,394.94,94601.0
2022-06-10 10:20:00,395.06,396.39,393.12,395.09,72744.0,395.06,396.39,393.12,395.09,72744.0
2022-06-10 10:30:00,394.99,396.85,394.33,396.08,80987.0,394.99,396.85,394.33,396.08,80987.0
2022-06-10 10:40:00,395.98,396.36,394.28,394.56,60188.0,395.98,396.36,394.28,394.56,60188.0
2022-06-10 10:50:00,394.59,396.3,394.18,394.21,71130.0,394.59,396.3,394.18,394.21,71130.0
2022-06-10 11:00:00,394.08,395.09,392.8,393.15,48490.0,394.08,395.09,392.8,393.15,48490.0
2022-06-10 11:10:00,393.0,393.36,391.61,393.21,41463.0,393.0,393.36,391.61,393.21,41463.0
2022-06-10 11:20:00,393.41,393.84,391.26,391.61,56961.0,393.41,393.84,391.26,391.61,56961.0
2022-06-10 11:30:00,391.46,392.12,391.03,391.18,29975.0,391.46,392.12,391.03,391.18,29975.0
2022-06-10 11:40:00,391.18,392.02,390.31,390.32,37825.0,391.18,392.02,390.31,390.32,37825.0
2022-06-10 11:50:00,390.36,392.08,390.18,391.43,31069.0,390.36,392.08,390.18,391.43,31069.0
2022-06-10 12:00:00,391.42,392.61,391.28,391.8,52204.0,391.42,392.61,391.28,391.8,52204.0
2022-06-10 12:10:00,391.78,391.87,390.68,391.3,26383.0,391.78,391.87,390.68,391.3,26383.0
2022-06-10 12:20:00,391.38,392.87,391.38,392.56,23390.0,391.38,392.87,391.38,392.56,23390.0
2022-06-10 12:30:00,392.61,393.6,392.13,393.32,24544.0,392.61,393.6,392.13,393.32,24544.0
2022-06-10 12:40:00,393.25,394.39,393.03,393.41,39928.0,393.25,394.39,393.03,393.41,39928.0
2022-06-10 12:50:00,393.08,393.52,391.92,392.93,15295.0,393.08,393.52,391.92,392.93,15295.0
2022-06-10 13:00:00,393.0,393.96,392.83,393.83,26449.0,393.0,393.96,392.83,393.83,26449.0
2022-06-10 13:10:00,393.73,393.98,392.68,393.45,28554.0,393.73,393.98,392.68,393.45,28554.0
2022-06-10 13:20:00,393.46,394.25,393.18,393.99,25405.0,393.46,394.25,393.18,393.99,25405.0
2022-06-10 13:30:00,393.9,393.9,391.48,393.41,25322.0,393.9,393.9,391.48,393.41,25322.0
2022-06-10 13:40:00,393.51,395.85,393.12,395.73,32084.0,393.51,395.85,393.12,395.73,32084.0
2022-06-10 13:50:00,395.86,396.37,394.9,395.91,58023.0,395.86,396.37,394.9,395.91,58023.0
2022-06-10 14:00:00,395.79,396.32,394.9,395.85,23954.0,395.79,396.32,394.9,395.85,23954.0
2022-06-10 14:10:00,395.92,397.01,395.34,396.73,18290.0,395.92,397.01,395.34,396.73,18290.0
2022-06-10 14:20:00,396.88,397.6,395.6,395.87,25443.0,396.88,397.6,395.6,395.87,25443.0
2022-06-10 14:30:00,396.08,396.96,395.51,395.87,22831.0,396.08,396.96,395.51,395.87,22831.0
2022-06-10 14:40:00,395.68,396.09,394.68,396.08,20544.0,395.68,396.09,394.68,396.08,20544.0
2022-06-10 14:50:00,396.06,397.45,395.29,397.05,26134.0,396.06,397.45,395.29,397.05,26134.0
2022-06-10 15:00:00,396.92,397.25,395.39,396.29,41226.0,396.92,397.25,395.39,396.29,41226.0
2022-06-10 15:10:00,396.12,397.6,396.12,397.55,35214.0,396.12,397.6,396.12,397.55,35214.0
2022-06-10 15:20:00,397.6,398.57,396.1,397.33,42616.0,397.6,398.57,396.1,397.33,42616.0
2022-06-10 15:30:00,397.21,397.77,396.38,397.0,40903.0,397.21,397.77,396.38,397.0,40903.0
2022-06-10 15:40:00,396.82,397.04,394.12,394.2,71348.0,396.82,397.04,394.12,394.2,71348.0
2022-06-10 15:50:00,394.16,395.61,393.74,393.74,166692.0,394.16,395.61,393.74,393.74,166692.0
2022-06-13 09:30:00,377.43,385.65,376.32,381.76,222865.0,377.43,385.65,376.32,381.76,222865.0
2022-06-13 09:40:00,381.51,384.72,380.44,382.2,47115.0,381.51,384.72,380.44,382.2,47115.0
2022-06-13 09:50:00,382.53,384.46,381.87,383.12,47226.0,382.53,384.46,381.87,383.12,47226.0
2022-06-13 10:00:00,383.02,384.93,381.46,381.46,80259.0,383.02,384.93,381.46,381.46,80259.0
2022-06-13 10:10:00,381.35,381.78,379.46,380.2,57220.0,381.35,381.78,379.46,380.2,57220.0
2022-06-13 10:20:00,380.29,380.87,378.52,379.6,30286.0,380.29,380.87,378.52,379.6,30286.0
2022-06-13 10:30:00,379.51,379.8,378.14,378.26,33133.0,379.51,379.8,378.14,378.26,33133.0
2022-06-13 10:40:00,378.25,378.3,375.29,375.75,82483.0,378.25,378.3,375.29,375.75,82483.0
2022-06-13 10:50:00,375.71,376.73,375.12,375.22,49816.0,375.71,376.73,375.12,375.22,49816.0
2022-06-13 11:00:00,375.12,375.22,373.64,373.73,72928.0,375.12,375.22,373.64,373.73,72928.0
2022-06-13 11:10:00,373.87,375.83,372.91,375.29,69397.0,373.87,375.83,372.91,375.29,69397.0
2022-06-13 11:20:00,375.18,376.23,375.06,375.16,45659.0,375.18,376.23,375.06,375.16,45659.0
2022-06-13 11:30:00,375.09,376.64,375.01,376.11,65137.0,375.09,376.64,375.01,376.11,65137.0
2022-06-13 11:40:00,376.24,377.13,374.88,375.7,23966.0,376.24,377.13,374.88,375.7,23966.0
2022-06-13 11:50:00,375.58,376.96,374.86,376.53,32749.0,375.58,376.96,374.86,376.53,32749.0
2022-06-13 12:00:00,376.53,377.74,375.56,376.39,61272.0,376.53,377.74,375.56,376.39,61272.0
2022-06-13 12:10:00,376.36,378.78,376.23,378.59,32886.0,376.36,378.78,376.23,378.59,32886.0
2022-06-13 12:20:00,378.67,379.91,378.44,379.88,38446.0,378.67,379.91,378.44,379.88,38446.0
2022-06-13 12:30:00,379.67,383.89,379.44,383.49,45423.0,379.67,383.89,379.44,383.49,45423.0
2022-06-13 12:40:00,383.81,383.83,379.9,380.61,57390.0,383.81,383.83,379.9,380.61,57390.0
2022-06-13 12:50:00,380.7,381.0,378.96,379.33,18164.0,380.7,381.0,378.96,379.33,18164.0
2022-06-13 13:00:00,379.24,379.24,377.7,378.62,20722.0,379.24,379.24,377.7,378.62,20722.0
2022-06-13 13:10:00,378.62,378.75,378.06,378.38,17376.0,378.62,378.75,378.06,378.38,17376.0
2022-06-13 13:20:00,378.25,378.55,377.01,377.52,20766.0,378.25,378.55,377.01,377.52,20766.0
2022-06-13 13:30:00,377.44,377.62,376.03,376.56,41688.0,377.44,377.62,376.03,376.56,41688.0
2022-06-13 13:40:00,376.58,378.88,376.44,378.4,26498.0,376.58,378.88,376.44,378.4,26498.0
2022-06-13 13:50:00,378.49,378.51,377.26,378.21,16066.0,378.49,378.51,377.26,378.21,16066.0
2022-06-13 14:00:00,378.12,378.12,375.36,375.44,24010.0,378.12,378.12,375.36,375.44,24010.0
2022-06-13 14:10:00,375.33,375.45,374.39,375.08,35438.0,375.33,375.45,374.39,375.08,35438.0
2022-06-13 14:20:00,375.22,375.53,374.56,374.7,30325.0,375.22,375.53,374.56,374.7,30325.0
2022-06-13 14:30:00,374.69,376.41,373.61,376.17,54395.0,374.69,376.41,373.61,376.17,54395.0
2022-06-13 14:40:00,376.17,376.95,375.11,375.68,31984.0,376.17,376.95,375.11,375.68,31984.0
2022-06-13 14:50:00,375.73,375.87,374.58,374.77,29367.0,375.73,375.87,374.58,374.77,29367.0
2022-06-13 15:00:00,374.5,375.61,374.01,374.05,32981.0,374.5,375.61,374.01,374.05,32981.0
2022-06-13 15:10:00,373.96,375.21,372.44,373.48,82272.0,373.96,375.21,372.44,373.48,82272.0
2022-06-13 15:20:00,373.33,373.71,371.6,371.61,56133.0,373.33,373.71,371.6,371.61,56133.0
2022-06-13 15:30:00,371.65,372.92,371.19,371.59,93926.0,371.65,372.92,371.19,371.59,93926.0
2022-06-13 15:40:00,371.79,373.18,371.72,372.7,86396.0,371.79,373.18,371.72,372.7,86396.0
2022-06-13 15:50:00,373.06,373.06,371.08,371.66,318084.0,373.06,373.06,371.08,371.66,318084.0
2022-06-14 09:30:00,371.59,376.25,370.91,371.56,122333.0,371.59,376.25,370.91,371.56,122333.0
2022-06-14 09:40:00,371.03,371.85,367.31,369.07,100079.0,371.03,371.85,367.31,369.07,100079.0
2022-06-14 09:50:00,368.89,373.75,368.46,373.75,40110.0,368.89,373.75,368.46,373.75,40110.0
2022-06-14 10:00:00,373.46,375.5,372.34,372.64,52410.0,373.46,375.5,372.34,372.64,52410.0
2022-06-14 10:10:00,372.92,373.15,369.55,369.61,51123.0,372.92,373.15,369.55,369.61,51123.0
2022-06-14 10:20:00,369.54,370.71,367.85,369.27,43710.0,369.54,370.71,367.85,369.27,43710.0
2022-06-14 10:30:00,369.29,371.52,368.82,370.71,47451.0,369.29,371.52,368.82,370.71,47451.0
2022-06-14 10:40:00,370.68,373.25,369.06,373.06,25745.0,370.68,373.25,369.06,373.06,25745.0
2022-06-14 10:50:00,373.0,373.53,371.26,371.73,27585.0,373.0,373.53,371.26,371.73,27585.0
2022-06-14 11:00:00,371.49,372.11,369.36,369.87,28916.0,371.49,372.11,369.36,369.87,28916.0
2022-06-14 11:10:00,370.0,370.65,368.81,370.63,24537.0,370.0,370.65,368.81,370.63,24537.0
2022-06-14 11:20:00,370.5,372.14,370.0,372.0,18065.0,370.5,372.14,370.0,372.0,18065.0
2022-06-14 11:30:00,371.8,373.31,371.2,372.58,31558.0,371.8,373.31,371.2,372.58,31558.0
2022-06-14 11:40:00,372.58,373.54,371.9,372.92,52933.0,372.58,373.54,371.9,372.92,52933.0
2022-06-14 11:50:00,372.9,374.54,372.15,374.33,38833.0,372.9,374.54,372.15,374.33,38833.0
2022-06-14 12:00:00,374.48,374.6,372.42,372.78,24755.0,374.48,374.6,372.42,372.78,24755.0
2022-06-14 12:10:00,372.67,373.82,372.36,373.67,33816.0,372.67,373.82,372.36,373.67,33816.0
2022-06-14 12:20:00,373.88,374.11,372.72,372.97,20481.0,373.88,374.11,372.72,372.97,20481.0
2022-06-14 12:30:00,373.11,373.48,372.5,373.07,20270.0,373.11,373.48,372.5,373.07,20270.0
2022-06-14 12:40:00,372.75,373.65,372.63,373.44,24248.0,372.75,373.65,372.63,373.44,24248.0
2022-06-14 12:50:00,373.49,373.93,373.21,373.79,23468.0,373.49,373.93,373.21,373.79,23468.0
2022-06-14 13:00:00,373.89,374.95,373.25,374.95,20647.0,373.89,374.95,373.25,374.95,20647.0
2022-06-14 13:10:00,374.72,376.57,374.57,375.98,19723.0,374.72,376.57,374.57,375.98,19723.0
2022-06-14 13:20:00,376.08,376.89,375.28,375.33,23448.0,376.08,376.89,375.28,375.33,23448.0
2022-06-14 13:30:00,375.1,375.42,373.53,373.54,18174.0,375.1,375.42,373.53,373.54,18174.0
2022-06-14 13:40:00,373.4,374.03,372.43,372.83,25456.0,373.4,374.03,372.43,372.83,25456.0
2022-06-14 13:50:00,373.15,373.24,372.07,372.24,14877.0,373.15,373.24,372.07,372.24,14877.0
2022-06-14 14:00:00,372.4,372.92,372.12,372.78,17270.0,372.4,372.92,372.12,372.78,17270.0
2022-06-14 14:10:00,372.75,373.05,372.06,372.97,17552.0,372.75,373.05,372.06,372.97,17552.0
2022-06-14 14:20:00,372.97,374.14,372.97,373.97,13297.0,372.97,374.14,372.97,373.97,13297.0
2022-06-14 14:30:00,373.85,373.85,372.98,373.33,12941.0,373.85,373.85,372.98,373.33,12941.0
2022-06-14 14:40:00,373.2,373.25,371.67,371.67,14064.0,373.2,373.25,371.67,371.67,14064.0
2022-06-14 14:50:00,371.83,372.32,371.41,371.51,27861.0,371.83,372.32,371.41,371.51,27861.0
2022-06-14 15:00:00,371.66,371.66,370.28,370.29,23401.0,371.66,371.66,370.28,370.29,23401.0
2022-06-14 15:10:00,370.21,370.5,368.44,368.75,67290.0,370.21,370.5,368.44,368.75,67290.0
2022-06-14 15:20:00,368.91,370.46,368.12,370.44,46398.0,368.91,370.46,368.12,370.44,46398.0
2022-06-14 15:30:00,370.33,372.97,370.33,372.37,58658.0,370.33,372.97,370.33,372.37,58658.0
2022-06-14 15:40:00,372.41,373.68,371.95,373.1,46357.0,372.41,373.68,371.95,373.1,46357.0
2022-06-14 15:50:00,373.16,373.4,370.19,370.82,211385.0,373.16,373.4,370.19,370.82,211385.0
2022-06-15 09:30:00,376.03,377.32,371.95,375.53,105417.0,376.03,377.32,371.95,375.53,105417.0
2022-06-15 09:40:00,375.53,378.72,375.53,376.19,66160.0,375.53,378.72,375.53,376.19,66160.0
2022-06-15 09:50:00,376.15,377.49,372.85,373.98,54193.0,376.15,377.49,372.85,373.98,54193.0
2022-06-15 10:00:00,373.69,378.25,373.48,377.42,48365.0,373.69,378.25,373.48,377.42,48365.0
2022-06-15 10:10:00,377.58,377.87,375.17,376.51,25057.0,377.58,377.87,375.17,376.51,25057.0
2022-06-15 10:20:00,376.45,376.79,375.41,375.75,33378.0,376.45,376.79,375.41,375.75,33378.0
2022-06-15 10:30:00,375.87,375.99,373.87,374.44,29502.0,375.87,375.99,373.87,374.44,29502.0
2022-06-15 10:40:00,374.44,374.93,373.7,374.77,26788.0,374.44,374.93,373.7,374.77,26788.0
2022-06-15 10:50:00,374.51,374.59,372.76,373.85,22245.0,374.51,374.59,372.76,373.85,22245.0
2022-06-15 11:00:00,373.98,374.73,373.61,374.18,33543.0,373.98,374.73,373.61,374.18,33543.0
2022-06-15 11:10:00,374.12,374.46,373.0,373.56,26372.0,374.12,374.46,373.0,373.56,26372.0
2022-06-15 11:20:00,373.65,373.86,372.81,373.57,31588.0,373.65,373.86,372.81,373.57,31588.0
2022-06-15 11:30:00,373.68,374.34,373.17,373.89,23267.0,373.68,374.34,373.17,373.89,23267.0
2022-06-15 11:40:00,373.8,374.27,373.42,374.18,25335.0,373.8,374.27,373.42,374.18,25335.0
2022-06-15 11:50:00,374.08,375.11,373.74,375.11,27246.0,374.08,375.11,373.74,375.11,27246.0
2022-06-15 12:00:00,375.12,376.33,375.12,375.77,23249.0,375.12,376.33,375.12,375.77,23249.0
2022-06-15 12:10:00,375.8,376.53,375.51,375.96,25987.0,375.8,376.53,375.51,375.96,25987.0
2022-06-15 12:20:00,376.04,376.55,375.87,376.18,16338.0,376.04,376.55,375.87,376.18,16338.0
2022-06-15 12:30:00,376.23,376.36,374.71,374.82,29601.0,376.23,376.36,374.71,374.82,29601.0
2022-06-15 12:40:00,374.72,374.97,374.2,374.97,14027.0,374.72,374.97,374.2,374.97,14027.0
2022-06-15 12:50:00,374.93,374.94,373.16,373.28,16688.0,374.93,374.94,373.16,373.28,16688.0
2022-06-15 13:00:00,373.26,373.82,373.26,373.6,25365.0,373.26,373.82,373.26,373.6,25365.0
2022-06-15 13:10:00,373.48,373.76,372.66,372.8,27753.0,373.48,373.76,372.66,372.8,27753.0
2022-06-15 13:20:00,372.79,374.04,372.78,373.87,22080.0,372.79,374.04,372.78,373.87,22080.0
2022-06-15 13:30:00,373.73,374.57,373.55,374.44,20964.0,373.73,374.57,373.55,374.44,20964.0
2022-06-15 13:40:00,374.31,374.6,373.85,374.0,18066.0,374.31,374.6,373.85,374.0,18066.0
2022-06-15 13:50:00,373.94,376.46,373.05,375.66,21365.0,373.94,376.46,373.05,375.66,21365.0
2022-06-15 14:00:00,374.53,378.0,369.68,372.93,74581.0,374.53,378.0,369.68,372.93,74581.0
2022-06-15 14:10:00,372.97,375.51,371.0,374.2,50685.0,372.97,375.51,371.0,374.2,50685.0
2022-06-15 14:20:00,374.21,375.26,370.52,371.19,68696.0,374.21,375.26,370.52,371.19,68696.0
2022-06-15 14:30:00,371.05,375.0,368.5,373.5,94190.0,371.05,375.0,368.5,373.5,94190.0
2022-06-15 14:40:00,373.13,380.0,372.5,377.78,116576.0,373.13,380.0,372.5,377.78,116576.0
2022-06-15 14:50:00,377.94,378.97,374.06,375.25,69546.0,377.94,378.97,374.06,375.25,69546.0
2022-06-15 15:00:00,375.24,378.25,375.17,377.83,57375.0,375.24,378.25,375.17,377.83,57375.0
2022-06-15 15:10:00,378.06,378.8,375.19,377.19,42853.0,378.06,378.8,375.19,377.19,42853.0
2022-06-15 15:20:00,377.43,380.69,377.27,380.67,71037.0,377.43,380.69,377.27,380.67,71037.0
2022-06-15 15:30:00,380.68,382.75,379.54,379.56,80171.0,380.68,382.75,379.54,379.56,80171.0
2022-06-15 15:40:00,379.51,379.62,377.11,378.7,71612.0,379.51,379.62,377.11,378.7,71612.0
2022-06-15 15:50:00,378.44,378.58,376.23,377.01,164738.0,378.44,378.58,376.23,377.01,164738.0
2022-06-16 09:30:00,368.52,370.21,365.51,370.21,138483.0,368.52,370.21,365.51,370.21,138483.0
2022-06-16 09:40:00,370.01,376.12,369.9,374.24,123062.0,370.01,376.12,369.9,374.24,123062.0
2022-06-16 09:50:00,374.24,374.25,371.12,371.46,55262.0,374.24,374.25,371.12,371.46,55262.0
2022-06-16 10:00:00,371.62,371.63,367.44,368.34,75392.0,371.62,371.63,367.44,368.34,75392.0
2022-06-16 10:10:00,368.24,368.3,366.61,366.76,35606.0,368.24,368.3,366.61,366.76,35606.0
2022-06-16 10:20:00,366.65,369.0,366.45,367.99,57487.0,366.65,369.0,366.45,367.99,57487.0
2022-06-16 10:30:00,368.0,368.03,364.65,364.75,49106.0,368.0,368.03,364.65,364.75,49106.0
2022-06-16 10:40:00,364.64,364.76,363.08,363.81,72645.0,364.64,364.76,363.08,363.81,72645.0
2022-06-16 10:50:00,363.8,365.9,363.61,364.72,57546.0,363.8,365.9,363.61,364.72,57546.0
2022-06-16 11:00:00,364.6,365.67,363.91,364.42,56772.0,364.6,365.67,363.91,364.42,56772.0
2022-06-16 11:10:00,364.46,367.15,364.23,365.15,33630.0,364.46,367.15,364.23,365.15,33630.0
2022-06-16 11:20:00,365.24,367.78,364.99,367.13,34152.0,365.24,367.78,364.99,367.13,34152.0
2022-06-16 11:30:00,367.26,367.37,365.72,366.53,28223.0,367.26,367.37,365.72,366.53,28223.0
2022-06-16 11:40:00,366.73,366.97,365.32,365.88,32618.0,366.73,366.97,365.32,365.88,32618.0
2022-06-16 11:50:00,365.97,367.15,365.1,367.05,30782.0,365.97,367.15,365.1,367.05,30782.0
2022-06-16 12:00:00,366.92,367.07,364.89,365.35,36613.0,366.92,367.07,364.89,365.35,36613.0
2022-06-16 12:10:00,365.41,366.22,364.93,365.79,84161.0,365.41,366.22,364.93,365.79,84161.0
2022-06-16 12:20:00,365.94,366.81,365.13,366.65,32871.0,365.94,366.81,365.13,366.65,32871.0
2022-06-16 12:30:00,366.76,366.76,365.08,365.35,22374.0,366.76,366.76,365.08,365.35,22374.0
2022-06-16 12:40:00,365.5,366.77,365.3,365.92,36775.0,365.5,366.77,365.3,365.92,36775.0
2022-06-16 12:50:00,365.85,366.53,365.31,366.1,32121.0,365.85,366.53,365.31,366.1,32121.0
2022-06-16 13:00:00,366.27,367.32,365.7,367.07,29341.0,366.27,367.32,365.7,367.07,29341.0
2022-06-16 13:10:00,366.92,366.92,365.53,365.8,30497.0,366.92,366.92,365.53,365.8,30497.0
2022-06-16 13:20:00,365.7,367.2,364.92,366.91,57253.0,365.7,367.2,364.92,366.91,57253.0
2022-06-16 13:30:00,366.91,366.91,365.52,366.44,37836.0,366.91,366.91,365.52,366.44,37836.0
2022-06-16 13:40:00,366.47,366.68,363.34,363.67,53696.0,366.47,366.68,363.34,363.67,53696.0
2022-06-16 13:50:00,363.78,364.04,362.18,362.48,49705.0,363.78,364.04,362.18,362.48,49705.0
2022-06-16 14:00:00,362.39,363.05,361.51,361.86,69504.0,362.39,363.05,361.51,361.86,69504.0
2022-06-16 14:10:00,361.86,362.51,361.11,362.33,59077.0,361.86,362.51,361.11,362.33,59077.0
2022-06-16 14:20:00,362.32,362.32,361.07,361.5,59072.0,362.32,362.32,361.07,361.5,59072.0
2022-06-16 14:30:00,361.38,363.1,361.37,362.8,42148.0,361.38,363.1,361.37,362.8,42148.0
2022-06-16 14:40:00,362.83,363.89,361.43,361.46,63087.0,362.83,363.89,361.43,361.46,63087.0
2022-06-16 14:50:00,361.45,361.99,360.9,361.8,50129.0,361.45,361.99,360.9,361.8,50129.0
2022-06-16 15:00:00,361.69,365.41,361.66,365.41,74135.0,361.69,365.41,361.66,365.41,74135.0
2022-06-16 15:10:00,365.43,365.9,363.67,365.15,55685.0,365.43,365.9,363.67,365.15,55685.0
2022-06-16 15:20:00,365.17,366.3,364.9,365.73,61917.0,365.17,366.3,364.9,365.73,61917.0
2022-06-16 15:30:00,365.71,366.12,362.84,363.71,120672.0,365.71,366.12,362.84,363.71,120672.0
2022-06-16 15:40:00,363.79,365.13,362.15,362.42,120444.0,363.79,365.13,362.15,362.42,120444.0
2022-06-16 15:50:00,362.43,366.49,362.12,365.88,336688.0,362.43,366.49,362.12,365.88,336688.0
2022-06-17 09:30:00,349.23,353.99,338.0,349.44,1077546.0,349.23,353.99,338.0,349.44,1077546.0
2022-06-17 09:40:00,349.0,353.83,348.91,352.6,275309.0,349.0,353.83,348.91,352.6,275309.0
2022-06-17 09:50:00,352.54,356.8,352.16,356.24,238918.0,352.54,356.8,352.16,356.24,238918.0
2022-06-17 10:00:00,356.32,358.19,354.06,356.01,207023.0,356.32,358.19,354.06,356.01,207023.0
2022-06-17 10:10:00,356.19,357.4,354.32,354.75,160960.0,356.19,357.4,354.32,354.75,160960.0
2022-06-17 10:20:00,354.57,354.92,353.03,353.73,181661.0,354.57,354.92,353.03,353.73,181661.0
2022-06-17 10:30:00,353.51,355.51,350.89,355.5,149862.0,353.51,355.51,350.89,355.5,149862.0
2022-06-17 10:40:00,355.66,355.67,351.85,353.31,99942.0,355.66,355.67,351.85,353.31,99942.0
2022-06-17 10:50:00,353.24,355.99,353.24,354.11,75136.0,353.24,355.99,353.24,354.11,75136.0
2022-06-17 11:00:00,354.1,357.46,352.89,356.73,99227.0,354.1,357.46,352.89,356.73,99227.0
2022-06-17 11:10:00,356.88,360.49,355.86,360.49,97454.0,356.88,360.49,355.86,360.49,97454.0
2022-06-17 11:20:00,360.66,360.93,357.3,359.71,111462.0,360.66,360.93,357.3,359.71,111462.0
2022-06-17 11:30:00,359.93,360.47,358.23,359.06,86139.0,359.93,360.47,358.23,359.06,86139.0
2022-06-17 11:40:00,359.08,361.5,359.0,360.63,108089.0,359.08,361.5,359.0,360.63,108089.0
2022-06-17 11:50:00,360.52,360.81,357.5,357.95,84470.0,360.52,360.81,357.5,357.95,84470.0
2022-06-17 12:00:00,357.88,359.71,356.92,358.99,63543.0,357.88,359.71,356.92,358.99,63543.0
2022-06-17 12:10:00,359.0,360.76,358.49,359.93,52442.0,359.0,360.76,358.49,359.93,52442.0
2022-06-17 12:20:00,359.93,360.74,359.74,360.33,39264.0,359.93,360.74,359.74,360.33,39264.0
2022-06-17 12:30:00,360.38,361.41,359.58,361.13,79515.0,360.38,361.41,359.58,361.13,79515.0
2022-06-17 12:40:00,361.26,361.91,360.44,361.57,76523.0,361.26,361.91,360.44,361.57,76523.0
2022-06-17 12:50:00,361.5,361.62,359.26,361.38,50428.0,361.5,361.62,359.26,361.38,50428.0
2022-06-17 13:00:00,361.08,364.0,360.78,363.78,55196.0,361.08,364.0,360.78,363.78,55196.0
2022-06-17 13:10:00,363.84,365.2,363.21,363.78,73188.0,363.84,365.2,363.21,363.78,73188.0
2022-06-17 13:20:00,363.68,365.4,363.49,364.95,96512.0,363.68,365.4,363.49,364.95,96512.0
2022-06-17 13:30:00,364.97,366.67,364.62,366.0,93208.0,364.97,366.67,364.62,366.0,93208.0
2022-06-17 13:40:00,366.45,366.68,364.57,365.53,57761.0,366.45,366.68,364.57,365.53,57761.0
2022-06-17 13:50:00,365.79,366.28,365.34,365.55,52146.0,365.79,366.28,365.34,365.55,52146.0
2022-06-17 14:00:00,365.67,366.4,365.21,366.3,55457.0,365.67,366.4,365.21,366.3,55457.0
2022-06-17 14:10:00,366.3,367.32,365.5,366.35,49185.0,366.3,367.32,365.5,366.35,49185.0
2022-06-17 14:20:00,366.22,366.95,365.86,366.06,37123.0,366.22,366.95,365.86,366.06,37123.0
2022-06-17 14:30:00,366.06,366.06,364.38,365.19,62285.0,366.06,366.06,364.38,365.19,62285.0
2022-06-17 14:40:00,365.38,365.83,364.25,364.76,63021.0,365.38,365.83,364.25,364.76,63021.0
2022-06-17 14:50:00,364.76,364.92,362.16,362.38,106387.0,364.76,364.92,362.16,362.38,106387.0
2022-06-17 15:00:00,362.27,363.9,362.11,362.45,76480.0,362.27,363.9,362.11,362.45,76480.0
2022-06-17 15:10:00,362.47,362.73,360.78,362.25,77305.0,362.47,362.73,360.78,362.25,77305.0
2022-06-17 15:20:00,362.24,365.31,362.16,364.9,118553.0,362.24,365.31,362.16,364.9,118553.0
2022-06-17 15:30:00,364.97,365.2,363.22,364.81,103326.0,364.97,365.2,363.22,364.81,103326.0
2022-06-17 15:40:00,364.93,364.99,363.33,363.56,143788.0,364.93,364.99,363.33,363.56,143788.0
2022-06-17 15:50:00,363.41,363.52,360.33,360.47,474851.0,363.41,363.52,360.33,360.47,474851.0
2022-06-21 09:30:00,355.02,367.45,353.51,366.22,331786.0,355.02,367.45,353.51,366.22,331786.0
2022-06-21 09:40:00,366.03,369.72,365.22,365.41,122245.0,366.03,369.72,365.22,365.41,122245.0
2022-06-21 09:50:00,365.4,366.81,364.17,365.5,83198.0,365.4,366.81,364.17,365.5,83198.0
2022-06-21 10:00:00,365.46,367.24,364.43,366.69,81639.0,365.46,367.24,364.43,366.69,81639.0
2022-06-21 10:10:00,366.65,369.08,365.0,368.5,69016.0,366.65,369.08,365.0,368.5,69016.0
2022-06-21 10:20:00,368.5,369.4,367.71,368.83,74042.0,368.5,369.4,367.71,368.83,74042.0
2022-06-21 10:30:00,368.83,369.77,366.29,366.99,47616.0,368.83,369.77,366.29,366.99,47616.0
2022-06-21 10:40:00,367.13,369.21,366.96,368.91,36460.0,367.13,369.21,366.96,368.91,36460.0
2022-06-21 10:50:00,368.81,369.66,368.45,368.96,31326.0,368.81,369.66,368.45,368.96,31326.0
2022-06-21 11:00:00,368.98,369.75,368.51,369.75,20405.0,368.98,369.75,368.51,369.75,20405.0
2022-06-21 11:10:00,369.82,370.45,368.73,369.48,50445.0,369.82,370.45,368.73,369.48,50445.0
2022-06-21 11:20:00,369.46,369.82,368.0,368.08,32993.0,369.46,369.82,368.0,368.08,32993.0
2022-06-21 11:30:00,368.25,368.51,367.37,367.53,32634.0,368.25,368.51,367.37,367.53,32634.0
2022-06-21 11:40:00,367.53,369.37,367.46,368.83,57030.0,367.53,369.37,367.46,368.83,57030.0
2022-06-21 11:50:00,368.88,370.67,368.88,370.4,44354.0,368.88,370.67,368.88,370.4,44354.0
2022-06-21 12:00:00,370.3,371.15,367.92,368.04,43968.0,370.3,371.15,367.92,368.04,43968.0
2022-06-21 12:10:00,368.14,371.1,368.14,370.63,45603.0,368.14,371.1,368.14,370.63,45603.0
2022-06-21 12:20:00,370.53,370.87,369.81,369.98,30031.0,370.53,370.87,369.81,369.98,30031.0
2022-06-21 12:30:00,370.12,371.87,369.5,371.1,54675.0,370.12,371.87,369.5,371.1,54675.0
2022-06-21 12:40:00,371.15,372.8,370.67,370.9,55808.0,371.15,372.8,370.67,370.9,55808.0
2022-06-21 12:50:00,370.89,371.45,369.91,370.01,56144.0,370.89,371.45,369.91,370.01,56144.0
2022-06-21 13:00:00,370.01,370.29,369.17,369.56,35111.0,370.01,370.29,369.17,369.56,35111.0
2022-06-21 13:10:00,369.45,370.28,368.64,368.74,38696.0,369.45,370.28,368.64,368.74,38696.0
2022-06-21 13:20:00,368.8,369.33,368.35,368.36,38012.0,368.8,369.33,368.35,368.36,38012.0
2022-06-21 13:30:00,368.51,368.9,366.51,366.54,49898.0,368.51,368.9,366.51,366.54,49898.0
2022-06-21 13:40:00,366.44,367.16,366.19,366.87,48217.0,366.44,367.16,366.19,366.87,48217.0
2022-06-21 13:50:00,367.0,367.6,365.15,365.62,50651.0,367.0,367.6,365.15,365.62,50651.0
2022-06-21 14:00:00,365.54,365.75,363.52,363.67,66339.0,365.54,365.75,363.52,363.67,66339.0
2022-06-21 14:10:00,363.79,363.83,362.69,363.49,82377.0,363.79,363.83,362.69,363.49,82377.0
2022-06-21 14:20:00,363.48,363.48,362.2,362.55,69882.0,363.48,363.48,362.2,362.55,69882.0
2022-06-21 14:30:00,362.73,364.59,362.64,362.8,66344.0,362.73,364.59,362.64,362.8,66344.0
2022-06-21 14:40:00,362.82,363.49,362.04,363.13,87359.0,362.82,363.49,362.04,363.13,87359.0
2022-06-21 14:50:00,363.14,363.82,362.71,363.8,51485.0,363.14,363.82,362.71,363.8,51485.0
2022-06-21 15:00:00,363.8,364.55,363.61,364.37,65361.0,363.8,364.55,363.61,364.37,65361.0
2022-06-21 15:10:00,364.35,365.06,364.31,364.37,62671.0,364.35,365.06,364.31,364.37,62671.0
2022-06-21 15:20:00,364.4,364.51,363.54,364.05,70508.0,364.4,364.51,363.54,364.05,70508.0
2022-06-21 15:30:00,364.1,365.98,364.1,364.66,95340.0,364.1,365.98,364.1,364.66,95340.0
2022-06-21 15:40:00,364.68,364.97,363.92,364.02,94046.0,364.68,364.97,363.92,364.02,94046.0
2022-06-21 15:50:00,364.06,365.0,361.82,363.09,264854.0,364.06,365.0,361.82,363.09,264854.0
2022-06-22 09:30:00,360.8,362.95,358.22,360.74,118150.0,360.8,362.95,358.22,360.74,118150.0
2022-06-22 09:40:00,360.76,362.88,359.09,361.61,54658.0,360.76,362.88,359.09,361.61,54658.0
2022-06-22 09:50:00,361.58,366.9,361.07,366.62,74821.0,361.58,366.9,361.07,366.62,74821.0
2022-06-22 10:00:00,366.69,366.88,364.86,366.3,47017.0,366.69,366.88,364.86,366.3,47017.0
2022-06-22 10:10:00,366.3,369.11,366.28,368.0,99085.0,366.3,369.11,366.28,368.0,99085.0
2022-06-22 10:20:00,367.87,371.0,367.83,369.6,34479.0,367.87,371.0,367.83,369.6,34479.0
2022-06-22 10:30:00,369.52,370.78,369.03,369.93,31850.0,369.52,370.78,369.03,369.93,31850.0
2022-06-22 10:40:00,369.83,370.02,368.21,368.99,25814.0,369.83,370.02,368.21,368.99,25814.0
2022-06-22 10:50:00,368.74,369.12,367.92,368.57,35066.0,368.74,369.12,367.92,368.57,35066.0
2022-06-22 11:00:00,368.54,369.64,367.55,369.21,32952.0,368.54,369.64,367.55,369.21,32952.0
2022-06-22 11:10:00,369.19,370.0,368.6,369.88,26353.0,369.19,370.0,368.6,369.88,26353.0
2022-06-22 11:20:00,369.84,370.09,368.9,369.52,23954.0,369.84,370.09,368.9,369.52,23954.0
2022-06-22 11:30:00,369.41,370.86,369.39,370.42,30766.0,369.41,370.86,369.39,370.42,30766.0
2022-06-22 11:40:00,370.54,370.54,367.0,367.8,27091.0,370.54,370.54,367.0,367.8,27091.0
2022-06-22 11:50:00,367.78,367.78,366.38,366.83,21241.0,367.78,367.78,366.38,366.83,21241.0
2022-06-22 12:00:00,366.76,368.35,366.51,367.11,22002.0,366.76,368.35,366.51,367.11,22002.0
2022-06-22 12:10:00,367.07,368.69,366.87,368.53,26749.0,367.07,368.69,366.87,368.53,26749.0
2022-06-22 12:20:00,368.54,369.38,368.47,369.14,23458.0,368.54,369.38,368.47,369.14,23458.0
2022-06-22 12:30:00,369.09,370.29,368.92,369.91,32128.0,369.09,370.29,368.92,369.91,32128.0
2022-06-22 12:40:00,369.99,370.16,369.51,369.62,14121.0,369.99,370.16,369.51,369.62,14121.0
2022-06-22 12:50:00,369.67,371.0,369.48,370.94,18152.0,369.67,371.0,369.48,370.94,18152.0
2022-06-22 13:00:00,370.92,370.92,369.98,370.73,18465.0,370.92,370.92,369.98,370.73,18465.0
2022-06-22 13:10:00,370.67,371.36,370.54,371.19,16330.0,370.67,371.36,370.54,371.19,16330.0
2022-06-22 13:20:00,371.08,371.71,370.98,371.18,17174.0,371.08,371.71,370.98,371.18,17174.0
2022-06-22 13:30:00,371.2,371.48,370.72,371.2,38847.0,371.2,371.48,370.72,371.2,38847.0
2022-06-22 13:40:00,371.33,371.66,371.16,371.28,27237.0,371.33,371.66,371.16,371.28,27237.0
2022-06-22 13:50:00,371.18,371.28,369.66,369.96,34268.0,371.18,371.28,369.66,369.96,34268.0
2022-06-22 14:00:00,369.67,371.77,369.67,371.7,34591.0,369.67,371.77,369.67,371.7,34591.0
2022-06-22 14:10:00,371.73,372.55,371.3,372.25,25565.0,371.73,372.55,371.3,372.25,25565.0
2022-06-22 14:20:00,372.4,372.41,369.73,369.83,32099.0,372.4,372.41,369.73,369.83,32099.0
2022-06-22 14:30:00,369.93,370.17,369.33,369.36,36913.0,369.93,370.17,369.33,369.36,36913.0
2022-06-22 14:40:00,369.25,369.86,368.8,368.98,18650.0,369.25,369.86,368.8,368.98,18650.0
2022-06-22 14:50:00,368.91,369.66,368.66,369.33,13181.0,368.91,369.66,368.66,369.33,13181.0
2022-06-22 15:00:00,369.4,369.53,368.51,369.2,29890.0,369.4,369.53,368.51,369.2,29890.0
2022-06-22 15:10:00,369.07,369.07,367.72,367.73,12284.0,369.07,369.07,367.72,367.73,12284.0
2022-06-22 15:20:00,367.84,367.9,366.1,366.54,26925.0,367.84,367.9,366.1,366.54,26925.0
2022-06-22 15:30:00,366.49,366.93,364.86,365.2,39799.0,366.49,366.93,364.86,365.2,39799.0
2022-06-22 15:40:00,365.08,365.37,363.57,364.13,60283.0,365.08,365.37,363.57,364.13,60283.0
2022-06-22 15:50:00,364.08,366.53,363.5,365.33,176982.0,364.08,366.53,363.5,365.33,176982.0
2022-06-23 09:30:00,371.71,371.71,367.47,369.12,110442.0,371.71,371.71,367.47,369.12,110442.0
2022-06-23 09:40:00,369.28,374.0,368.79,373.4,60131.0,369.28,374.0,368.79,373.4,60131.0
2022-06-23 09:50:00,373.04,373.51,369.21,373.45,53131.0,373.04,373.51,369.21,373.45,53131.0
2022-06-23 10:00:00,373.4,375.0,371.91,372.03,45129.0,373.4,375.0,371.91,372.03,45129.0
2022-06-23 10:10:00,372.16,373.14,371.22,372.86,29464.0,372.16,373.14,371.22,372.86,29464.0
2022-06-23 10:20:00,372.97,374.08,372.05,373.49,33718.0,372.97,374.08,372.05,373.49,33718.0
2022-06-23 10:30:00,373.61,374.8,373.4,374.67,27953.0,373.61,374.8,373.4,374.67,27953.0
2022-06-23 10:40:00,374.9,376.29,374.9,375.43,33960.0,374.9,376.29,374.9,375.43,33960.0
2022-06-23 10:50:00,375.57,376.1,374.91,375.77,14935.0,375.57,376.1,374.91,375.77,14935.0
2022-06-23 11:00:00,375.84,375.89,375.0,375.89,22931.0,375.84,375.89,375.0,375.89,22931.0
2022-06-23 11:10:00,375.89,377.74,375.67,377.43,27157.0,375.89,377.74,375.67,377.43,27157.0
2022-06-23 11:20:00,377.6,378.18,376.26,376.53,25058.0,377.6,378.18,376.26,376.53,25058.0
2022-06-23 11:30:00,376.68,377.2,374.7,375.05,31488.0,376.68,377.2,374.7,375.05,31488.0
2022-06-23 11:40:00,374.8,375.49,374.06,374.75,18921.0,374.8,375.49,374.06,374.75,18921.0
2022-06-23 11:50:00,374.69,375.07,373.18,373.28,41682.0,374.69,375.07,373.18,373.28,41682.0
2022-06-23 12:00:00,373.5,373.78,371.33,372.43,23551.0,373.5,373.78,371.33,372.43,23551.0
2022-06-23 12:10:00,372.29,373.02,371.65,372.74,22755.0,372.29,373.02,371.65,372.74,22755.0
2022-06-23 12:20:00,372.82,373.2,372.19,372.55,17282.0,372.82,373.2,372.19,372.55,17282.0
2022-06-23 12:30:00,372.38,372.67,370.78,370.78,20595.0,372.38,372.67,370.78,370.78,20595.0
2022-06-23 12:40:00,370.62,372.17,370.26,371.78,26750.0,370.62,372.17,370.26,371.78,26750.0
2022-06-23 12:50:00,371.73,371.95,371.02,371.33,10046.0,371.73,371.95,371.02,371.33,10046.0
2022-06-23 13:00:00,371.52,371.82,370.0,371.5,24702.0,371.52,371.82,370.0,371.5,24702.0
2022-06-23 13:10:00,371.45,372.02,371.27,371.57,9938.0,371.45,372.02,371.27,371.57,9938.0
2022-06-23 13:20:00,371.55,371.6,370.11,370.17,27406.0,371.55,371.6,370.11,370.17,27406.0
2022-06-23 13:30:00,370.28,371.64,370.28,370.75,16173.0,370.28,371.64,370.28,370.75,16173.0
2022-06-23 13:40:00,370.83,371.72,370.36,371.63,15214.0,370.83,371.72,370.36,371.63,15214.0
2022-06-23 13:50:00,371.77,373.01,371.68,372.6,15473.0,371.77,373.01,371.68,372.6,15473.0
2022-06-23 14:00:00,372.76,372.94,372.01,372.39,58389.0,372.76,372.94,372.01,372.39,58389.0
2022-06-23 14:10:00,372.57,373.44,372.19,372.69,16098.0,372.57,373.44,372.19,372.69,16098.0
2022-06-23 14:20:00,372.86,374.23,372.32,374.05,16078.0,372.86,374.23,372.32,374.05,16078.0
2022-06-23 14:30:00,374.0,375.78,373.97,375.72,29396.0,374.0,375.78,373.97,375.72,29396.0
2022-06-23 14:40:00,375.67,375.74,374.94,375.33,10755.0,375.67,375.74,374.94,375.33,10755.0
2022-06-23 14:50:00,375.44,375.72,375.12,375.57,13954.0,375.44,375.72,375.12,375.57,13954.0
2022-06-23 15:00:00,375.53,377.16,375.04,375.96,29198.0,375.53,377.16,375.04,375.96,29198.0
2022-06-23 15:10:00,375.79,375.94,374.7,375.16,17538.0,375.79,375.94,374.7,375.16,17538.0
2022-06-23 15:20:00,375.22,375.5,374.92,375.16,19624.0,375.22,375.5,374.92,375.16,19624.0
2022-06-23 15:30:00,375.18,376.57,375.18,375.53,48327.0,375.18,376.57,375.18,375.53,48327.0
2022-06-23 15:40:00,375.63,377.2,375.43,377.15,52260.0,375.63,377.2,375.43,377.15,52260.0
2022-06-23 15:50:00,377.03,377.84,375.82,376.63,125253.0,377.03,377.84,375.82,376.63,125253.0
2022-06-24 09:30:00,380.64,382.55,379.01,380.24,114894.0,380.64,382.55,379.01,380.24,114894.0
2022-06-24 09:40:00,380.21,382.35,379.74,379.86,44793.0,380.21,382.35,379.74,379.86,44793.0
2022-06-24 09:50:00,380.06,380.57,378.22,379.76,44339.0,380.06,380.57,378.22,379.76,44339.0
2022-06-24 10:00:00,379.86,383.52,379.79,383.24,43740.0,379.86,383.52,379.79,383.24,43740.0
2022-06-24 10:10:00,383.22,383.22,381.59,381.93,23610.0,383.22,383.22,381.59,381.93,23610.0
2022-06-24 10:20:00,381.94,383.46,381.65,382.11,16499.0,381.94,383.46,381.65,382.11,16499.0
2022-06-24 10:30:00,382.21,383.15,381.3,382.14,22189.0,382.21,383.15,381.3,382.14,22189.0
2022-06-24 10:40:00,382.04,382.32,380.36,381.85,27466.0,382.04,382.32,380.36,381.85,27466.0
2022-06-24 10:50:00,382.0,383.15,381.16,382.51,23824.0,382.0,383.15,381.16,382.51,23824.0
2022-06-24 11:00:00,382.39,384.67,382.39,383.79,26898.0,382.39,384.67,382.39,383.79,26898.0
2022-06-24 11:10:00,383.76,383.76,381.28,381.64,23949.0,383.76,383.76,381.28,381.64,23949.0
2022-06-24 11:20:00,381.63,383.3,381.62,382.92,21460.0,381.63,383.3,381.62,382.92,21460.0
2022-06-24 11:30:00,382.94,382.98,382.09,382.62,14963.0,382.94,382.98,382.09,382.62,14963.0
2022-06-24 11:40:00,382.47,382.79,381.77,382.71,13612.0,382.47,382.79,381.77,382.71,13612.0
2022-06-24 11:50:00,382.66,383.16,382.1,383.16,13202.0,382.66,383.16,382.1,383.16,13202.0
2022-06-24 12:00:00,383.21,383.8,382.94,383.71,15804.0,383.21,383.8,382.94,383.71,15804.0
2022-06-24 12:10:00,383.79,384.23,383.64,384.04,11604.0,383.79,384.23,383.64,384.04,11604.0
2022-06-24 12:20:00,383.87,384.01,383.07,383.08,14832.0,383.87,384.01,383.07,383.08,14832.0
2022-06-24 12:30:00,382.96,382.96,381.91,382.21,19338.0,382.96,382.96,381.91,382.21,19338.0
2022-06-24 12:40:00,382.21,382.35,381.38,381.78,10101.0,382.21,382.35,381.38,381.78,10101.0
2022-06-24 12:50:00,381.83,382.77,381.74,382.58,11354.0,381.83,382.77,381.74,382.58,11354.0
2022-06-24 13:00:00,382.42,382.56,381.26,381.37,15574.0,382.42,382.56,381.26,381.37,15574.0
2022-06-24 13:10:00,381.32,381.79,381.13,381.18,18306.0,381.32,381.79,381.13,381.18,18306.0
2022-06-24 13:20:00,381.12,381.75,380.68,381.44,31918.0,381.12,381.75,380.68,381.44,31918.0
2022-06-24 13:30:00,381.24,381.42,380.41,380.67,18392.0,381.24,381.42,380.41,380.67,18392.0
2022-06-24 13:40:00,380.5,380.5,379.62,379.79,29020.0,380.5,380.5,379.62,379.79,29020.0
2022-06-24 13:50:00,379.8,380.39,379.66,380.23,33116.0,379.8,380.39,379.66,380.23,33116.0
2022-06-24 14:00:00,380.2,380.28,379.17,379.37,30940.0,380.2,380.28,379.17,379.37,30940.0
2022-06-24 14:10:00,379.46,380.36,379.46,380.27,24444.0,379.46,380.36,379.46,380.27,24444.0
2022-06-24 14:20:00,380.35,380.6,380.12,380.28,21869.0,380.35,380.6,380.12,380.28,21869.0
2022-06-24 14:30:00,380.17,380.93,380.17,380.53,22705.0,380.17,380.93,380.17,380.53,22705.0
2022-06-24 14:40:00,380.47,381.53,380.41,381.53,20144.0,380.47,381.53,380.41,381.53,20144.0
2022-06-24 14:50:00,381.62,381.75,380.79,381.67,20202.0,381.62,381.75,380.79,381.67,20202.0
2022-06-24 15:00:00,381.7,381.82,381.19,381.63,19856.0,381.7,381.82,381.19,381.63,19856.0
2022-06-24 15:10:00,381.62,381.93,381.0,381.81,21319.0,381.62,381.93,381.0,381.81,21319.0
2022-06-24 15:20:00,381.8,382.41,381.74,382.29,24413.0,381.8,382.41,381.74,382.29,24413.0
2022-06-24 15:30:00,382.32,383.14,382.0,383.06,39586.0,382.32,383.14,382.0,383.06,39586.0
2022-06-24 15:40:00,383.06,383.82,382.8,383.66,55321.0,383.06,383.82,382.8,383.66,55321.0
2022-06-24 15:50:00,383.6,388.06,383.6,388.01,367998.0,383.6,388.06,383.6,388.01,367998.0
2022-06-27 09:30:00,388.81,389.39,381.3,382.74,92635.0,388.81,389.39,381.3,382.74,92635.0
2022-06-27 09:40:00,382.47,382.95,380.18,380.5,60881.0,382.47,382.95,380.18,380.5,60881.0
2022-06-27 09:50:00,380.33,383.96,380.14,383.22,42176.0,380.33,383.96,380.14,383.22,42176.0
2022-06-27 10:00:00,383.5,384.27,382.55,383.17,31405.0,383.5,384.27,382.55,383.17,31405.0
2022-06-27 10:10:00,383.17,383.54,380.96,381.94,25111.0,383.17,383.54,380.96,381.94,25111.0
2022-06-27 10:20:00,381.91,382.9,380.81,381.0,22874.0,381.91,382.9,380.81,381.0,22874.0
2022-06-27 10:30:00,380.76,383.1,380.76,382.5,21211.0,380.76,383.1,380.76,382.5,21211.0
2022-06-27 10:40:00,382.56,383.08,381.89,382.87,24124.0,382.56,383.08,381.89,382.87,24124.0
2022-06-27 10:50:00,382.91,384.47,382.8,384.17,31445.0,382.91,384.47,382.8,384.17,31445.0
2022-06-27 11:00:00,384.29,384.3,382.36,382.36,19878.0,384.29,384.3,382.36,382.36,19878.0
2022-06-27 11:10:00,382.21,383.24,381.97,382.98,26110.0,382.21,383.24,381.97,382.98,26110.0
2022-06-27 11:20:00,382.85,385.37,382.71,385.09,19176.0,382.85,385.37,382.71,385.09,19176.0
2022-06-27 11:30:00,385.24,385.49,383.37,383.6,21105.0,385.24,385.49,383.37,383.6,21105.0
2022-06-27 11:40:00,383.59,384.84,383.46,384.0,16714.0,383.59,384.84,383.46,384.0,16714.0
2022-06-27 11:50:00,383.9,383.97,382.82,383.43,16253.0,383.9,383.97,382.82,383.43,16253.0
2022-06-27 12:00:00,383.31,383.42,381.5,381.91,21804.0,383.31,383.42,381.5,381.91,21804.0
2022-06-27 12:10:00,381.94,382.11,381.26,382.04,16189.0,381.94,382.11,381.26,382.04,16189.0
2022-06-27 12:20:00,382.13,382.13,379.81,379.86,24232.0,382.13,382.13,379.81,379.86,24232.0
2022-06-27 12:30:00,379.86,379.94,379.43,379.49,17374.0,379.86,379.94,379.43,379.49,17374.0
2022-06-27 12:40:00,379.53,381.0,379.38,380.78,14224.0,379.53,381.0,379.38,380.78,14224.0
2022-06-27 12:50:00,380.77,381.34,380.46,381.01,11959.0,380.77,381.34,380.46,381.01,11959.0
2022-06-27 13:00:00,381.08,381.08,379.79,380.22,16296.0,381.08,381.08,379.79,380.22,16296.0
2022-06-27 13:10:00,380.61,381.65,380.21,381.3,15806.0,380.61,381.65,380.21,381.3,15806.0
2022-06-27 13:20:00,381.34,381.73,380.64,380.83,14454.0,381.34,381.73,380.64,380.83,14454.0
2022-06-27 13:30:00,380.89,381.14,380.33,381.1,11672.0,380.89,381.14,380.33,381.1,11672.0
2022-06-27 13:40:00,380.88,381.0,379.75,380.26,11799.0,380.88,381.0,379.75,380.26,11799.0
2022-06-27 13:50:00,380.29,380.55,379.83,379.9,9589.0,380.29,380.55,379.83,379.9,9589.0
2022-06-27 14:00:00,379.92,380.31,379.51,379.75,20640.0,379.92,380.31,379.51,379.75,20640.0
2022-06-27 14:10:00,379.79,381.26,379.74,381.2,13579.0,379.79,381.26,379.74,381.2,13579.0
2022-06-27 14:20:00,381.24,381.32,380.47,380.73,14696.0,381.24,381.32,380.47,380.73,14696.0
2022-06-27 14:30:00,380.77,381.8,380.48,381.73,16182.0,380.77,381.8,380.48,381.73,16182.0
2022-06-27 14:40:00,381.77,382.01,381.1,381.92,10531.0,381.77,382.01,381.1,381.92,10531.0
2022-06-27 14:50:00,381.74,381.84,381.25,381.51,13127.0,381.74,381.84,381.25,381.51,13127.0
2022-06-27 15:00:00,381.5,381.73,379.9,380.79,17526.0,381.5,381.73,379.9,380.79,17526.0
2022-06-27 15:10:00,380.58,381.86,380.53,381.86,16293.0,380.58,381.86,380.53,381.86,16293.0
2022-06-27 15:20:00,381.62,381.84,381.01,381.3,21260.0,381.62,381.84,381.01,381.3,21260.0
2022-06-27 15:30:00,381.21,381.35,379.94,380.18,23872.0,381.21,381.35,379.94,380.18,23872.0
2022-06-27 15:40:00,380.15,382.17,379.96,381.3,36699.0,380.15,382.17,379.96,381.3,36699.0
2022-06-27 15:50:00,381.18,381.18,379.39,381.12,112876.0,381.18,381.18,379.39,381.12,112876.0
2022-06-28 09:30:00,380.27,382.91,378.5,382.09,80028.0,380.27,382.91,378.5,382.09,80028.0
2022-06-28 09:40:00,382.24,382.98,379.21,380.14,35737.0,382.24,382.98,379.21,380.14,35737.0
2022-06-28 09:50:00,379.97,380.09,376.95,377.94,51454.0,379.97,380.09,376.95,377.94,51454.0
2022-06-28 10:00:00,377.54,379.29,374.46,374.76,32732.0,377.54,379.29,374.46,374.76,32732.0
2022-06-28 10:10:00,374.8,376.05,374.8,375.06,33094.0,374.8,376.05,374.8,375.06,33094.0
2022-06-28 10:20:00,374.91,375.85,374.46,375.42,18641.0,374.91,375.85,374.46,375.42,18641.0
2022-06-28 10:30:00,375.36,375.48,373.73,374.71,27394.0,375.36,375.48,373.73,374.71,27394.0
2022-06-28 10:40:00,374.47,374.88,373.35,374.27,19165.0,374.47,374.88,373.35,374.27,19165.0
2022-06-28 10:50:00,374.26,375.35,374.16,374.97,17097.0,374.26,375.35,374.16,374.97,17097.0
2022-06-28 11:00:00,374.96,374.98,373.39,373.47,35475.0,374.96,374.98,373.39,373.47,35475.0
2022-06-28 11:10:00,373.56,373.9,372.97,373.14,33341.0,373.56,373.9,372.97,373.14,33341.0
2022-06-28 11:20:00,373.04,373.31,370.88,371.05,40837.0,373.04,373.31,370.88,371.05,40837.0
2022-06-28 11:30:00,370.73,371.82,370.62,370.63,17542.0,370.73,371.82,370.62,370.63,17542.0
2022-06-28 11:40:00,370.53,370.71,368.43,369.08,46740.0,370.53,370.71,368.43,369.08,46740.0
2022-06-28 11:50:00,369.04,369.61,368.23,368.73,32716.0,369.04,369.61,368.23,368.73,32716.0
2022-06-28 12:00:00,368.75,369.08,367.81,368.49,19357.0,368.75,369.08,367.81,368.49,19357.0
2022-06-28 12:10:00,368.48,369.53,367.86,368.47,22430.0,368.48,369.53,367.86,368.47,22430.0
2022-06-28 12:20:00,368.51,369.13,367.91,369.13,27095.0,368.51,369.13,367.91,369.13,27095.0
2022-06-28 12:30:00,368.81,369.06,367.98,368.95,9913.0,368.81,369.06,367.98,368.95,9913.0
2022-06-28 12:40:00,368.88,369.77,368.67,368.85,30795.0,368.88,369.77,368.67,368.85,30795.0
2022-06-28 12:50:00,368.95,369.25,368.46,368.71,21717.0,368.95,369.25,368.46,368.71,21717.0
2022-06-28 13:00:00,368.73,368.82,367.2,367.29,16030.0,368.73,368.82,367.2,367.29,16030.0
2022-06-28 13:10:00,367.27,367.89,366.94,367.15,12789.0,367.27,367.89,366.94,367.15,12789.0
2022-06-28 13:20:00,367.15,368.16,366.63,367.95,16355.0,367.15,368.16,366.63,367.95,16355.0
2022-06-28 13:30:00,367.84,368.15,366.93,367.22,16981.0,367.84,368.15,366.93,367.22,16981.0
2022-06-28 13:40:00,367.09,368.38,367.05,368.38,12901.0,367.09,368.38,367.05,368.38,12901.0
2022-06-28 13:50:00,368.28,368.33,367.69,367.72,11142.0,368.28,368.33,367.69,367.72,11142.0
2022-06-28 14:00:00,367.75,368.43,367.07,367.07,23179.0,367.75,368.43,367.07,367.07,23179.0
2022-06-28 14:10:00,367.31,367.72,366.89,367.02,31312.0,367.31,367.72,366.89,367.02,31312.0
2022-06-28 14:20:00,366.86,367.36,366.86,367.23,8144.0,366.86,367.36,366.86,367.23,8144.0
2022-06-28 14:30:00,367.16,367.19,365.97,366.25,16970.0,367.16,367.19,365.97,366.25,16970.0
2022-06-28 14:40:00,366.1,367.38,365.86,367.31,12327.0,366.1,367.38,365.86,367.31,12327.0
2022-06-28 14:50:00,367.14,367.14,366.19,366.28,14623.0,367.14,367.14,366.19,366.28,14623.0
2022-06-28 15:00:00,366.33,366.68,365.03,365.52,24715.0,366.33,366.68,365.03,365.52,24715.0
2022-06-28 15:10:00,365.59,366.47,365.28,366.3,22572.0,365.59,366.47,365.28,366.3,22572.0
2022-06-28 15:20:00,366.31,366.76,366.03,366.61,34971.0,366.31,366.76,366.03,366.61,34971.0
2022-06-28 15:30:00,366.51,367.22,366.19,366.8,29750.0,366.51,367.22,366.19,366.8,29750.0
2022-06-28 15:40:00,366.84,366.97,365.33,365.53,51134.0,366.84,366.97,365.33,365.53,51134.0
2022-06-28 15:50:00,365.55,366.35,364.87,365.63,132505.0,365.55,366.35,364.87,365.63,132505.0
2022-06-29 09:30:00,368.66,369.23,363.29,364.14,69351.0,368.66,369.23,363.29,364.14,69351.0
2022-06-29 09:40:00,364.11,364.93,362.64,363.67,55574.0,364.11,364.93,362.64,363.67,55574.0
2022-06-29 09:50:00,363.75,368.0,363.65,366.63,46837.0,363.75,368.0,363.65,366.63,46837.0
2022-06-29 10:00:00,366.72,369.8,365.81,367.89,24219.0,366.72,369.8,365.81,367.89,24219.0
2022-06-29 10:10:00,367.91,368.74,364.42,365.12,21534.0,367.91,368.74,364.42,365.12,21534.0
2022-06-29 10:20:00,365.33,367.82,364.85,366.85,11562.0,365.33,367.82,364.85,366.85,11562.0
2022-06-29 10:30:00,367.31,367.73,365.52,366.5,19876.0,367.31,367.73,365.52,366.5,19876.0
2022-06-29 10:40:00,367.11,369.94,366.88,369.69,12677.0,367.11,369.94,366.88,369.69,12677.0
2022-06-29 10:50:00,369.73,370.09,367.92,368.42,15839.0,369.73,370.09,367.92,368.42,15839.0
2022-06-29 11:00:00,368.39,368.39,366.46,367.36,17578.0,368.39,368.39,366.46,367.36,17578.0
2022-06-29 11:10:00,367.42,368.78,367.4,367.89,12986.0,367.42,368.78,367.4,367.89,12986.0
2022-06-29 11:20:00,368.08,369.17,367.22,369.17,17307.0,368.08,369.17,367.22,369.17,17307.0
2022-06-29 11:30:00,369.22,370.1,368.38,369.32,16327.0,369.22,370.1,368.38,369.32,16327.0
2022-06-29 11:40:00,369.15,369.4,367.35,367.75,14764.0,369.15,369.4,367.35,367.75,14764.0
2022-06-29 11:50:00,367.79,368.6,367.35,367.7,7337.0,367.79,368.6,367.35,367.7,7337.0
2022-06-29 12:00:00,367.7,367.85,366.68,366.69,10305.0,367.7,367.85,366.68,366.69,10305.0
2022-06-29 12:10:00,366.76,367.17,366.25,367.12,9228.0,366.76,367.17,366.25,367.12,9228.0
2022-06-29 12:20:00,367.25,367.75,366.73,366.82,36683.0,367.25,367.75,366.73,366.82,36683.0
2022-06-29 12:30:00,366.8,368.61,366.65,368.28,14134.0,366.8,368.61,366.65,368.28,14134.0
2022-06-29 12:40:00,368.41,368.75,367.5,367.91,10484.0,368.41,368.75,367.5,367.91,10484.0
2022-06-29 12:50:00,367.59,368.45,367.1,368.31,16419.0,367.59,368.45,367.1,368.31,16419.0
2022-06-29 13:00:00,368.16,369.11,367.73,369.11,12581.0,368.16,369.11,367.73,369.11,12581.0
2022-06-29 13:10:00,369.25,369.57,367.0,367.48,27572.0,369.25,369.57,367.0,367.48,27572.0
2022-06-29 13:20:00,367.36,368.07,367.0,367.77,25760.0,367.36,368.07,367.0,367.77,25760.0
2022-06-29 13:30:00,367.72,369.03,367.17,368.93,13134.0,367.72,369.03,367.17,368.93,13134.0
2022-06-29 13:40:00,368.84,369.28,368.58,368.58,10515.0,368.84,369.28,368.58,368.58,10515.0
2022-06-29 13:50:00,368.53,369.35,368.49,369.26,23311.0,368.53,369.35,368.49,369.26,23311.0
2022-06-29 14:00:00,369.04,370.37,368.89,369.95,18699.0,369.04,370.37,368.89,369.95,18699.0
2022-06-29 14:10:00,370.01,370.29,369.48,369.57,21349.0,370.01,370.29,369.48,369.57,21349.0
2022-06-29 14:20:00,369.49,369.66,369.13,369.51,12380.0,369.49,369.66,369.13,369.51,12380.0
2022-06-29 14:30:00,369.43,369.51,368.47,368.69,13007.0,369.43,369.51,368.47,368.69,13007.0
2022-06-29 14:40:00,368.6,368.67,367.42,367.54,12307.0,368.6,368.67,367.42,367.54,12307.0
2022-06-29 14:50:00,367.39,368.05,367.29,367.66,9910.0,367.39,368.05,367.29,367.66,9910.0
2022-06-29 15:00:00,367.56,368.46,367.03,368.2,14423.0,367.56,368.46,367.03,368.2,14423.0
2022-06-29 15:10:00,368.07,368.56,367.45,367.74,10987.0,368.07,368.56,367.45,367.74,10987.0
2022-06-29 15:20:00,367.82,369.02,367.73,369.01,11561.0,367.82,369.02,367.73,369.01,11561.0
2022-06-29 15:30:00,368.89,368.9,366.95,367.45,24579.0,368.89,368.9,366.95,367.45,24579.0
2022-06-29 15:40:00,367.37,368.03,366.98,367.4,25255.0,367.37,368.03,366.98,367.4,25255.0
2022-06-29 15:50:00,367.62,369.31,366.77,368.5,113349.0,367.62,369.31,366.77,368.5,113349.0
2022-06-30 09:30:00,362.9,366.6,359.7,360.32,63147.0,362.9,366.6,359.7,360.32,63147.0
2022-06-30 09:40:00,360.37,361.0,358.76,360.29,19460.0,360.37,361.0,358.76,360.29,19460.0
2022-06-30 09:50:00,359.85,360.11,357.76,358.61,15328.0,359.85,360.11,357.76,358.61,15328.0
2022-06-30 10:00:00,358.77,358.77,357.56,358.32,26789.0,358.77,358.77,357.56,358.32,26789.0
2022-06-30 10:10:00,358.29,360.49,358.17,359.86,24142.0,358.29,360.49,358.17,359.86,24142.0
2022-06-30 10:20:00,359.98,360.5,358.48,359.18,15088.0,359.98,360.5,358.48,359.18,15088.0
2022-06-30 10:30:00,359.17,362.56,359.03,361.2,18261.0,359.17,362.56,359.03,361.2,18261.0
2022-06-30 10:40:00,361.26,361.8,360.76,361.15,12419.0,361.26,361.8,360.76,361.15,12419.0
2022-06-30 10:50:00,361.15,363.24,360.87,363.21,15284.0,361.15,363.24,360.87,363.21,15284.0
2022-06-30 11:00:00,362.9,363.31,361.29,363.14,22647.0,362.9,363.31,361.29,363.14,22647.0
2022-06-30 11:10:00,363.4,364.11,362.98,363.78,16685.0,363.4,364.11,362.98,363.78,16685.0
2022-06-30 11:20:00,363.78,365.25,363.39,364.4,13634.0,363.78,365.25,363.39,364.4,13634.0
2022-06-30 11:30:00,364.4,364.4,362.95,364.08,17158.0,364.4,364.4,362.95,364.08,17158.0
2022-06-30 11:40:00,363.93,364.78,363.3,364.12,14506.0,363.93,364.78,363.3,364.12,14506.0
2022-06-30 11:50:00,364.05,365.68,363.63,365.61,16892.0,364.05,365.68,363.63,365.61,16892.0
2022-06-30 12:00:00,365.5,365.61,363.95,364.37,54389.0,365.5,365.61,363.95,364.37,54389.0
2022-06-30 12:10:00,364.2,366.16,364.19,365.69,14279.0,364.2,366.16,364.19,365.69,14279.0
2022-06-30 12:20:00,365.58,368.67,365.42,368.36,21000.0,365.58,368.67,365.42,368.36,21000.0
2022-06-30 12:30:00,368.46,369.5,367.95,368.36,23799.0,368.46,369.5,367.95,368.36,23799.0
2022-06-30 12:40:00,368.27,369.6,368.14,368.93,17441.0,368.27,369.6,368.14,368.93,17441.0
2022-06-30 12:50:00,368.96,369.1,368.07,368.78,23298.0,368.96,369.1,368.07,368.78,23298.0
2022-06-30 13:00:00,368.86,369.1,368.13,368.22,19721.0,368.86,369.1,368.13,368.22,19721.0
2022-06-30 13:10:00,368.32,368.41,366.42,367.03,20666.0,368.32,368.41,366.42,367.03,20666.0
2022-06-30 13:20:00,367.09,368.38,366.92,368.19,10893.0,367.09,368.38,366.92,368.19,10893.0
2022-06-30 13:30:00,368.36,369.19,368.27,369.14,13787.0,368.36,369.19,368.27,369.14,13787.0
2022-06-30 13:40:00,369.31,369.96,368.21,369.35,15289.0,369.31,369.96,368.21,369.35,15289.0
2022-06-30 13:50:00,369.38,370.42,369.2,369.54,11595.0,369.38,370.42,369.2,369.54,11595.0
2022-06-30 14:00:00,369.65,370.06,369.3,369.63,22982.0,369.65,370.06,369.3,369.63,22982.0
2022-06-30 14:10:00,369.6,370.03,369.08,369.67,18393.0,369.6,370.03,369.08,369.67,18393.0
2022-06-30 14:20:00,369.71,370.19,368.33,369.42,34795.0,369.71,370.19,368.33,369.42,34795.0
2022-06-30 14:30:00,369.51,369.83,368.8,369.08,23474.0,369.51,369.83,368.8,369.08,23474.0
2022-06-30 14:40:00,369.02,369.02,366.67,367.13,11347.0,369.02,369.02,366.67,367.13,11347.0
2022-06-30 14:50:00,366.67,366.84,365.96,366.52,19094.0,366.67,366.84,365.96,366.52,19094.0
2022-06-30 15:00:00,366.52,366.79,364.21,364.22,23886.0,366.52,366.79,364.21,364.22,23886.0
2022-06-30 15:10:00,364.14,364.66,363.28,363.65,29621.0,364.14,364.66,363.28,363.65,29621.0
2022-06-30 15:20:00,363.62,366.54,363.62,366.46,27187.0,363.62,366.54,363.62,366.46,27187.0
2022-06-30 15:30:00,366.36,368.43,366.35,367.31,19229.0,366.36,368.43,366.35,367.31,19229.0
2022-06-30 15:40:00,367.22,367.66,365.95,366.12,31479.0,367.22,367.66,365.95,366.12,31479.0
2022-06-30 15:50:00,365.97,366.64,364.15,366.13,172057.0,365.97,366.64,364.15,366.13,172057.0
2022-07-01 09:30:00,363.91,365.49,359.07,359.85,103163.0,363.91,365.49,359.07,359.85,103163.0
2022-07-01 09:40:00,359.61,364.25,359.18,363.6,77208.0,359.61,364.25,359.18,363.6,77208.0
2022-07-01 09:50:00,363.6,366.05,362.89,365.78,55310.0,363.6,366.05,362.89,365.78,55310.0
2022-07-01 10:00:00,365.96,367.42,364.57,365.4,42255.0,365.96,367.42,364.57,365.4,42255.0
2022-07-01 10:10:00,365.43,365.71,361.54,363.59,28144.0,365.43,365.71,361.54,363.59,28144.0
2022-07-01 10:20:00,363.97,363.97,360.56,361.83,29002.0,363.97,363.97,360.56,361.83,29002.0
2022-07-01 10:30:00,361.72,362.13,360.37,361.17,22919.0,361.72,362.13,360.37,361.17,22919.0
2022-07-01 10:40:00,361.29,362.37,360.7,362.07,19148.0,361.29,362.37,360.7,362.07,19148.0
2022-07-01 10:50:00,361.88,362.98,360.47,362.23,18438.0,361.88,362.98,360.47,362.23,18438.0
2022-07-01 11:00:00,362.21,364.2,360.97,364.09,21519.0,362.21,364.2,360.97,364.09,21519.0
2022-07-01 11:10:00,363.84,364.86,362.94,363.85,23533.0,363.84,364.86,362.94,363.85,23533.0
2022-07-01 11:20:00,363.93,364.38,362.64,362.85,17676.0,363.93,364.38,362.64,362.85,17676.0
2022-07-01 11:30:00,362.95,364.05,362.9,363.67,38798.0,362.95,364.05,362.9,363.67,38798.0
2022-07-01 11:40:00,363.82,364.1,362.65,362.66,20461.0,363.82,364.1,362.65,362.66,20461.0
2022-07-01 11:50:00,362.45,362.73,361.17,362.71,51639.0,362.45,362.73,361.17,362.71,51639.0
2022-07-01 12:00:00,362.67,363.68,361.6,363.56,48876.0,362.67,363.68,361.6,363.56,48876.0
2022-07-01 12:10:00,363.37,364.88,363.08,364.74,13801.0,363.37,364.88,363.08,364.74,13801.0
2022-07-01 12:20:00,364.53,364.53,363.56,364.02,15605.0,364.53,364.53,363.56,364.02,15605.0
2022-07-01 12:30:00,364.01,364.88,363.59,363.94,23232.0,364.01,364.88,363.59,363.94,23232.0
2022-07-01 12:40:00,363.83,364.71,363.7,364.71,12732.0,363.83,364.71,363.7,364.71,12732.0
2022-07-01 12:50:00,364.62,365.22,363.5,363.5,11597.0,364.62,365.22,363.5,363.5,11597.0
2022-07-01 13:00:00,363.35,363.69,362.92,363.46,16565.0,363.35,363.69,362.92,363.46,16565.0
2022-07-01 13:10:00,363.4,364.29,363.18,363.91,14106.0,363.4,364.29,363.18,363.91,14106.0
2022-07-01 13:20:00,363.72,364.53,363.31,364.49,9257.0,363.72,364.53,363.31,364.49,9257.0
2022-07-01 13:30:00,364.5,365.61,364.4,365.41,26434.0,364.5,365.61,364.4,365.41,26434.0
2022-07-01 13:40:00,365.51,365.87,365.18,365.87,10719.0,365.51,365.87,365.18,365.87,10719.0
2022-07-01 13:50:00,365.87,366.42,365.86,366.01,17739.0,365.87,366.42,365.86,366.01,17739.0
2022-07-01 14:00:00,366.19,366.19,364.9,364.9,8301.0,366.19,366.19,364.9,364.9,8301.0
2022-07-01 14:10:00,365.26,366.21,364.51,366.21,11963.0,365.26,366.21,364.51,366.21,11963.0
2022-07-01 14:20:00,366.24,367.3,365.93,366.52,23131.0,366.24,367.3,365.93,366.52,23131.0
2022-07-01 14:30:00,366.55,367.48,366.35,367.4,11199.0,366.55,367.48,366.35,367.4,11199.0
2022-07-01 14:40:00,367.41,368.01,367.03,367.66,10559.0,367.41,368.01,367.03,367.66,10559.0
2022-07-01 14:50:00,367.78,367.78,366.86,367.37,12302.0,367.78,367.78,366.86,367.37,12302.0
2022-07-01 15:00:00,367.37,367.64,366.07,367.64,15407.0,367.37,367.64,366.07,367.64,15407.0
2022-07-01 15:10:00,367.65,367.97,367.32,367.44,13144.0,367.65,367.97,367.32,367.44,13144.0
2022-07-01 15:20:00,367.61,367.62,366.8,367.4,11418.0,367.61,367.62,366.8,367.4,11418.0
2022-07-01 15:30:00,367.48,369.41,367.47,369.38,24324.0,367.48,369.41,367.47,369.38,24324.0
2022-07-01 15:40:00,369.46,369.53,368.37,369.13,40193.0,369.46,369.53,368.37,369.13,40193.0
2022-07-01 15:50:00,369.13,369.31,367.47,368.47,121014.0,369.13,369.31,367.47,368.47,121014.0
2022-07-05 09:30:00,363.09,365.97,360.57,360.93,89161.0,363.09,365.97,360.57,360.93,89161.0
2022-07-05 09:40:00,360.54,364.6,359.82,363.89,58217.0,360.54,364.6,359.82,363.89,58217.0
2022-07-05 09:50:00,363.91,364.85,361.62,364.07,63244.0,363.91,364.85,361.62,364.07,63244.0
2022-07-05 10:00:00,363.82,364.58,361.05,361.97,44152.0,363.82,364.58,361.05,361.97,44152.0
2022-07-05 10:10:00,361.85,365.72,361.73,363.84,26094.0,361.85,365.72,361.73,363.84,26094.0
2022-07-05 10:20:00,363.74,365.39,363.0,364.2,30851.0,363.74,365.39,363.0,364.2,30851.0
2022-07-05 10:30:00,364.04,368.62,363.75,368.32,23021.0,364.04,368.62,363.75,368.32,23021.0
2022-07-05 10:40:00,368.25,369.27,367.41,368.06,30054.0,368.25,369.27,367.41,368.06,30054.0
2022-07-05 10:50:00,367.92,368.52,367.51,368.0,23392.0,367.92,368.52,367.51,368.0,23392.0
2022-07-05 11:00:00,367.71,367.71,366.23,366.56,26372.0,367.71,367.71,366.23,366.56,26372.0
2022-07-05 11:10:00,366.87,367.9,366.16,367.9,25602.0,366.87,367.9,366.16,367.9,25602.0
2022-07-05 11:20:00,367.94,368.39,367.27,367.87,38368.0,367.94,368.39,367.27,367.87,38368.0
2022-07-05 11:30:00,367.53,368.74,367.37,368.43,29498.0,367.53,368.74,367.37,368.43,29498.0
2022-07-05 11:40:00,368.43,371.43,368.38,371.13,26824.0,368.43,371.43,368.38,371.13,26824.0
2022-07-05 11:50:00,371.26,371.62,370.41,370.58,35338.0,371.26,371.62,370.41,370.58,35338.0
2022-07-05 12:00:00,370.66,370.77,369.16,370.77,35427.0,370.66,370.77,369.16,370.77,35427.0
2022-07-05 12:10:00,370.86,371.71,370.67,371.05,19712.0,370.86,371.71,370.67,371.05,19712.0
2022-07-05 12:20:00,371.18,372.44,370.85,371.53,48354.0,371.18,372.44,370.85,371.53,48354.0
2022-07-05 12:30:00,371.59,372.61,371.59,372.02,21038.0,371.59,372.61,371.59,372.02,21038.0
2022-07-05 12:40:00,372.11,372.17,370.99,371.15,16714.0,372.11,372.17,370.99,371.15,16714.0
2022-07-05 12:50:00,371.11,371.6,370.67,371.18,30039.0,371.11,371.6,370.67,371.18,30039.0
2022-07-05 13:00:00,371.1,372.23,371.03,372.23,17300.0,371.1,372.23,371.03,372.23,17300.0
2022-07-05 13:10:00,372.35,374.2,372.19,374.12,30135.0,372.35,374.2,372.19,374.12,30135.0
2022-07-05 13:20:00,374.0,375.2,373.58,374.85,38895.0,374.0,375.2,373.58,374.85,38895.0
2022-07-05 13:30:00,374.87,376.51,374.65,376.26,30920.0,374.87,376.51,374.65,376.26,30920.0
2022-07-05 13:40:00,376.3,376.38,374.58,374.6,31004.0,376.3,376.38,374.58,374.6,31004.0
2022-07-05 13:50:00,374.55,374.68,373.72,374.56,30583.0,374.55,374.68,373.72,374.56,30583.0
2022-07-05 14:00:00,374.56,374.93,373.85,374.12,14580.0,374.56,374.93,373.85,374.12,14580.0
2022-07-05 14:10:00,374.2,375.06,374.02,374.99,14642.0,374.2,375.06,374.02,374.99,14642.0
2022-07-05 14:20:00,375.01,376.64,374.93,375.9,23867.0,375.01,376.64,374.93,375.9,23867.0
2022-07-05 14:30:00,375.98,378.18,375.86,378.04,30641.0,375.98,378.18,375.86,378.04,30641.0
2022-07-05 14:40:00,378.26,378.52,377.11,377.41,41067.0,378.26,378.52,377.11,377.41,41067.0
2022-07-05 14:50:00,377.32,377.32,376.5,376.59,25517.0,377.32,377.32,376.5,376.59,25517.0
2022-07-05 15:00:00,376.67,377.1,375.47,376.72,31848.0,376.67,377.1,375.47,376.72,31848.0
2022-07-05 15:10:00,376.61,376.73,374.58,374.7,65779.0,376.61,376.73,374.58,374.7,65779.0
2022-07-05 15:20:00,374.54,376.64,374.54,376.26,27804.0,374.54,376.64,374.54,376.26,27804.0
2022-07-05 15:30:00,376.32,376.62,375.37,375.72,45532.0,376.32,376.62,375.37,375.72,45532.0
2022-07-05 15:40:00,375.73,376.34,374.8,376.34,38149.0,375.73,376.34,374.8,376.34,38149.0
2022-07-05 15:50:00,376.23,376.64,374.98,376.49,160448.0,376.23,376.64,374.98,376.49,160448.0
2022-07-06 09:30:00,378.96,380.23,374.76,375.62,101198.0,378.96,380.23,374.76,375.62,101198.0
2022-07-06 09:40:00,375.55,376.74,374.09,375.46,45470.0,375.55,376.74,374.09,375.46,45470.0
2022-07-06 09:50:00,375.46,380.84,375.16,380.55,40940.0,375.46,380.84,375.16,380.55,40940.0
2022-07-06 10:00:00,380.68,381.5,378.25,381.12,74401.0,380.68,381.5,378.25,381.12,74401.0
2022-07-06 10:10:00,381.29,381.48,376.5,376.97,20479.0,381.29,381.48,376.5,376.97,20479.0
2022-07-06 10:20:00,377.42,378.37,376.23,377.69,22380.0,377.42,378.37,376.23,377.69,22380.0
2022-07-06 10:30:00,377.81,380.56,377.55,380.56,22005.0,377.81,380.56,377.55,380.56,22005.0
2022-07-06 10:40:00,380.67,382.33,379.84,381.38,45920.0,380.67,382.33,379.84,381.38,45920.0
2022-07-06 10:50:00,381.24,383.67,381.0,383.54,26657.0,381.24,383.67,381.0,383.54,26657.0
2022-07-06 11:00:00,383.57,384.21,382.15,382.37,36350.0,383.57,384.21,382.15,382.37,36350.0
2022-07-06 11:10:00,382.01,383.31,381.2,383.17,21665.0,382.01,383.31,381.2,383.17,21665.0
2022-07-06 11:20:00,382.99,383.59,380.93,381.2,18641.0,382.99,383.59,380.93,381.2,18641.0
2022-07-06 11:30:00,381.16,381.24,379.24,380.08,17840.0,381.16,381.24,379.24,380.08,17840.0
2022-07-06 11:40:00,380.18,380.19,379.0,379.82,17279.0,380.18,380.19,379.0,379.82,17279.0
2022-07-06 11:50:00,379.73,380.22,379.06,379.76,16397.0,379.73,380.22,379.06,379.76,16397.0
2022-07-06 12:00:00,379.92,380.3,379.19,379.93,5587.0,379.92,380.3,379.19,379.93,5587.0
2022-07-06 12:10:00,380.03,380.28,379.52,379.52,5430.0,380.03,380.28,379.52,379.52,5430.0
2022-07-06 12:20:00,379.28,379.62,378.7,379.6,9419.0,379.28,379.62,378.7,379.6,9419.0
2022-07-06 12:30:00,379.54,379.78,378.92,378.94,7618.0,379.54,379.78,378.92,378.94,7618.0
2022-07-06 12:40:00,379.01,379.67,378.86,379.16,4712.0,379.01,379.67,378.86,379.16,4712.0
2022-07-06 12:50:00,379.14,379.6,378.54,379.35,7447.0,379.14,379.6,378.54,379.35,7447.0
2022-07-06 13:00:00,379.61,380.37,379.53,380.15,11077.0,379.61,380.37,379.53,380.15,11077.0
2022-07-06 13:10:00,380.06,380.68,379.77,380.56,9333.0,380.06,380.68,379.77,380.56,9333.0
2022-07-06 13:20:00,380.61,380.92,380.25,380.61,10974.0,380.61,380.92,380.25,380.61,10974.0
2022-07-06 13:30:00,380.57,380.84,380.44,380.64,19905.0,380.57,380.84,380.44,380.64,19905.0
2022-07-06 13:40:00,380.68,381.17,380.24,380.88,16604.0,380.68,381.17,380.24,380.88,16604.0
2022-07-06 13:50:00,380.98,381.59,380.83,381.35,8093.0,380.98,381.59,380.83,381.35,8093.0
2022-07-06 14:00:00,381.25,382.87,380.08,381.65,19609.0,381.25,382.87,380.08,381.65,19609.0
2022-07-06 14:10:00,381.65,381.65,379.29,379.58,14400.0,381.65,381.65,379.29,379.58,14400.0
2022-07-06 14:20:00,379.64,382.92,379.64,382.92,18490.0,379.64,382.92,379.64,382.92,18490.0
2022-07-06 14:30:00,382.98,383.9,381.99,382.67,16409.0,382.98,383.9,381.99,382.67,16409.0
2022-07-06 14:40:00,382.84,384.31,382.77,383.34,20834.0,382.84,384.31,382.77,383.34,20834.0
2022-07-06 14:50:00,383.29,383.93,383.07,383.63,20030.0,383.29,383.93,383.07,383.63,20030.0
2022-07-06 15:00:00,383.32,383.6,382.49,383.44,11176.0,383.32,383.6,382.49,383.44,11176.0
2022-07-06 15:10:00,383.69,384.77,383.54,384.55,21959.0,383.69,384.77,383.54,384.55,21959.0
2022-07-06 15:20:00,384.5,384.93,384.3,384.85,15099.0,384.5,384.93,384.3,384.85,15099.0
2022-07-06 15:30:00,384.73,385.39,384.5,384.58,33588.0,384.73,385.39,384.5,384.58,33588.0
2022-07-06 15:40:00,384.48,384.6,383.23,383.6,42661.0,384.48,384.6,383.23,383.6,42661.0
2022-07-06 15:50:00,383.7,383.87,381.39,382.84,85882.0,383.7,383.87,381.39,382.84,85882.0
2022-07-07 09:30:00,382.84,386.35,382.38,386.24,63158.0,382.84,386.35,382.38,386.24,63158.0
2022-07-07 09:40:00,386.63,386.7,385.11,385.36,18740.0,386.63,386.7,385.11,385.36,18740.0
2022-07-07 09:50:00,385.87,387.05,385.11,386.19,21739.0,385.87,387.05,385.11,386.19,21739.0
2022-07-07 10:00:00,386.08,387.33,384.11,387.16,16541.0,386.08,387.33,384.11,387.16,16541.0
2022-07-07 10:10:00,387.37,388.07,386.04,386.17,25506.0,387.37,388.07,386.04,386.17,25506.0
2022-07-07 10:20:00,386.23,386.41,385.09,386.24,22995.0,386.23,386.41,385.09,386.24,22995.0
2022-07-07 10:30:00,386.43,386.84,385.47,386.75,18894.0,386.43,386.84,385.47,386.75,18894.0
2022-07-07 10:40:00,386.84,387.5,386.53,386.87,13721.0,386.84,387.5,386.53,386.87,13721.0
2022-07-07 10:50:00,386.8,387.33,386.5,386.81,9358.0,386.8,387.33,386.5,386.81,9358.0
2022-07-07 11:00:00,386.76,387.8,386.1,387.72,18904.0,386.76,387.8,386.1,387.72,18904.0
2022-07-07 11:10:00,387.62,388.16,387.05,387.4,15391.0,387.62,388.16,387.05,387.4,15391.0
2022-07-07 11:20:00,387.27,387.48,386.5,386.8,11177.0,387.27,387.48,386.5,386.8,11177.0
2022-07-07 11:30:00,386.79,388.31,386.6,387.85,26871.0,386.79,388.31,386.6,387.85,26871.0
2022-07-07 11:40:00,387.85,389.68,387.85,389.68,28164.0,387.85,389.68,387.85,389.68,28164.0
2022-07-07 11:50:00,389.71,390.23,389.51,389.9,21488.0,389.71,390.23,389.51,389.9,21488.0
2022-07-07 12:00:00,389.84,390.2,388.82,389.18,87145.0,389.84,390.2,388.82,389.18,87145.0
2022-07-07 12:10:00,389.21,389.87,389.2,389.63,11437.0,389.21,389.87,389.2,389.63,11437.0
2022-07-07 12:20:00,389.56,389.64,388.92,388.99,15802.0,389.56,389.64,388.92,388.99,15802.0
2022-07-07 12:30:00,388.94,389.84,388.83,388.83,20860.0,388.94,389.84,388.83,388.83,20860.0
2022-07-07 12:40:00,388.81,389.42,388.5,389.15,16225.0,388.81,389.42,388.5,389.15,16225.0
2022-07-07 12:50:00,388.96,389.37,388.88,389.3,13572.0,388.96,389.37,388.88,389.3,13572.0
2022-07-07 13:00:00,389.19,389.78,389.01,389.78,16349.0,389.19,389.78,389.01,389.78,16349.0
2022-07-07 13:10:00,389.74,390.0,388.8,389.21,32872.0,389.74,390.0,388.8,389.21,32872.0
2022-07-07 13:20:00,389.31,389.66,388.66,388.71,15448.0,389.31,389.66,388.66,388.71,15448.0
2022-07-07 13:30:00,388.73,389.41,388.6,389.16,18123.0,388.73,389.41,388.6,389.16,18123.0
2022-07-07 13:40:00,389.05,389.25,388.89,389.11,10385.0,389.05,389.25,388.89,389.11,10385.0
2022-07-07 13:50:00,389.12,390.01,388.98,390.01,15713.0,389.12,390.01,388.98,390.01,15713.0
2022-07-07 14:00:00,389.99,390.36,389.06,389.33,14479.0,389.99,390.36,389.06,389.33,14479.0
2022-07-07 14:10:00,389.28,389.94,389.22,389.94,12061.0,389.28,389.94,389.22,389.94,12061.0
2022-07-07 14:20:00,389.81,390.92,389.81,390.86,10941.0,389.81,390.92,389.81,390.86,10941.0
2022-07-07 14:30:00,390.83,390.93,390.11,390.53,12950.0,390.83,390.93,390.11,390.53,12950.0
2022-07-07 14:40:00,390.6,390.6,389.98,390.18,15536.0,390.6,390.6,389.98,390.18,15536.0
2022-07-07 14:50:00,390.18,390.26,389.87,390.1,11291.0,390.18,390.26,389.87,390.1,11291.0
2022-07-07 15:00:00,390.18,391.55,390.16,391.29,21824.0,390.18,391.55,390.16,391.29,21824.0
2022-07-07 15:10:00,391.26,392.07,391.2,391.83,15697.0,391.26,392.07,391.2,391.83,15697.0
2022-07-07 15:20:00,391.8,392.0,390.41,390.79,24768.0,391.8,392.0,390.41,390.79,24768.0
2022-07-07 15:30:00,390.66,391.06,389.96,390.04,18107.0,390.66,391.06,389.96,390.04,18107.0
2022-07-07 15:40:00,389.99,390.53,389.81,390.44,31481.0,389.99,390.53,389.81,390.44,31481.0
2022-07-07 15:50:00,390.43,391.37,390.23,390.89,127266.0,390.43,391.37,390.23,390.89,127266.0
2022-07-08 09:30:00,384.35,388.51,383.84,388.16,54735.0,384.35,388.51,383.84,388.16,54735.0
2022-07-08 09:40:00,387.99,388.14,385.37,385.6,13940.0,387.99,388.14,385.37,385.6,13940.0
2022-07-08 09:50:00,385.36,385.8,384.45,384.79,28266.0,385.36,385.8,384.45,384.79,28266.0
2022-07-08 10:00:00,384.87,386.0,384.0,385.24,18661.0,384.87,386.0,384.0,385.24,18661.0
2022-07-08 10:10:00,385.41,387.15,385.39,385.39,13762.0,385.41,387.15,385.39,385.39,13762.0
2022-07-08 10:20:00,385.32,387.52,385.2,387.38,5884.0,385.32,387.52,385.2,387.38,5884.0
2022-07-08 10:30:00,387.37,389.75,387.37,389.75,11733.0,387.37,389.75,387.37,389.75,11733.0
2022-07-08 10:40:00,389.69,390.63,389.6,390.25,12264.0,389.69,390.63,389.6,390.25,12264.0
2022-07-08 10:50:00,389.73,389.73,388.45,389.53,7890.0,389.73,389.73,388.45,389.53,7890.0
2022-07-08 11:00:00,389.67,390.54,389.0,390.53,8682.0,389.67,390.54,389.0,390.53,8682.0
2022-07-08 11:10:00,390.54,390.54,389.41,390.06,11741.0,390.54,390.54,389.41,390.06,11741.0
2022-07-08 11:20:00,390.04,391.86,389.96,391.44,18852.0,390.04,391.86,389.96,391.44,18852.0
2022-07-08 11:30:00,391.3,391.46,390.21,390.63,13550.0,391.3,391.46,390.21,390.63,13550.0
2022-07-08 11:40:00,390.53,390.53,388.99,389.06,8997.0,390.53,390.53,388.99,389.06,8997.0
2022-07-08 11:50:00,389.01,390.15,388.8,389.91,11232.0,389.01,390.15,388.8,389.91,11232.0
2022-07-08 12:00:00,390.0,390.11,388.09,388.27,7561.0,390.0,390.11,388.09,388.27,7561.0
2022-07-08 12:10:00,388.3,388.57,387.79,388.16,9839.0,388.3,388.57,387.79,388.16,9839.0
2022-07-08 12:20:00,388.15,388.27,386.04,386.04,16930.0,388.15,388.27,386.04,386.04,16930.0
2022-07-08 12:30:00,386.02,386.71,385.71,385.71,6263.0,386.02,386.71,385.71,385.71,6263.0
2022-07-08 12:40:00,385.54,386.05,385.13,385.9,8994.0,385.54,386.05,385.13,385.9,8994.0
2022-07-08 12:50:00,386.0,386.01,385.16,385.19,13950.0,386.0,386.01,385.16,385.19,13950.0
2022-07-08 13:00:00,385.16,386.43,384.69,386.38,9785.0,385.16,386.43,384.69,386.38,9785.0
2022-07-08 13:10:00,386.36,386.65,386.16,386.51,8748.0,386.36,386.65,386.16,386.51,8748.0
2022-07-08 13:20:00,386.34,387.4,385.93,387.4,8036.0,386.34,387.4,385.93,387.4,8036.0
2022-07-08 13:30:00,387.42,387.57,386.79,387.15,12824.0,387.42,387.57,386.79,387.15,12824.0
2022-07-08 13:40:00,387.13,387.67,387.13,387.4,23024.0,387.13,387.67,387.13,387.4,23024.0
2022-07-08 13:50:00,387.4,387.55,386.96,387.21,10568.0,387.4,387.55,386.96,387.21,10568.0
2022-07-08 14:00:00,387.22,387.54,386.63,387.42,12470.0,387.22,387.54,386.63,387.42,12470.0
2022-07-08 14:10:00,387.25,387.81,387.25,387.81,5412.0,387.25,387.81,387.25,387.81,5412.0
2022-07-08 14:20:00,387.9,389.0,387.82,388.91,10293.0,387.9,389.0,387.82,388.91,10293.0
2022-07-08 14:30:00,388.91,389.77,388.87,389.6,12869.0,388.91,389.77,388.87,389.6,12869.0
2022-07-08 14:40:00,389.43,389.7,389.23,389.37,4487.0,389.43,389.7,389.23,389.37,4487.0
2022-07-08 14:50:00,389.38,389.54,388.46,389.33,5527.0,389.38,389.54,388.46,389.33,5527.0
2022-07-08 15:00:00,389.43,389.62,388.55,388.63,12489.0,389.43,389.62,388.55,388.63,12489.0
2022-07-08 15:10:00,388.53,389.36,388.45,389.14,12565.0,388.53,389.36,388.45,389.14,12565.0
2022-07-08 15:20:00,389.08,389.15,388.39,388.8,14293.0,389.08,389.15,388.39,388.8,14293.0
2022-07-08 15:30:00,388.77,389.07,388.18,388.53,22917.0,388.77,389.07,388.18,388.53,22917.0
2022-07-08 15:40:00,388.54,389.85,388.43,389.14,39326.0,388.54,389.85,388.43,389.14,39326.0
2022-07-08 15:50:00,389.03,390.42,389.03,389.44,125009.0,389.03,390.42,389.03,389.44,125009.0
2022-07-11 09:30:00,386.57,387.77,382.48,382.63,33626.0,386.57,387.77,382.48,382.63,33626.0
2022-07-11 09:40:00,382.29,383.88,381.28,382.97,22988.0,382.29,383.88,381.28,382.97,22988.0
2022-07-11 09:50:00,382.77,382.96,380.45,381.15,27788.0,382.77,382.96,380.45,381.15,27788.0
2022-07-11 10:00:00,381.1,383.0,380.69,382.41,14221.0,381.1,383.0,380.69,382.41,14221.0
2022-07-11 10:10:00,382.47,383.69,381.71,382.74,14100.0,382.47,383.69,381.71,382.74,14100.0
2022-07-11 10:20:00,382.71,383.87,382.13,383.87,10424.0,382.71,383.87,382.13,383.87,10424.0
2022-07-11 10:30:00,383.82,385.23,383.29,385.0,26364.0,383.82,385.23,383.29,385.0,26364.0
2022-07-11 10:40:00,384.97,385.85,384.86,385.11,13949.0,384.97,385.85,384.86,385.11,13949.0
2022-07-11 10:50:00,385.16,385.9,384.37,385.05,34597.0,385.16,385.9,384.37,385.05,34597.0
2022-07-11 11:00:00,384.77,387.7,384.63,387.7,27709.0,384.77,387.7,384.63,387.7,27709.0
2022-07-11 11:10:00,387.61,388.05,387.25,387.55,13783.0,387.61,388.05,387.25,387.55,13783.0
2022-07-11 11:20:00,387.41,387.88,386.26,386.39,32335.0,387.41,387.88,386.26,386.39,32335.0
2022-07-11 11:30:00,386.43,386.54,384.44,385.47,15526.0,386.43,386.54,384.44,385.47,15526.0
2022-07-11 11:40:00,385.46,386.14,385.01,385.59,12811.0,385.46,386.14,385.01,385.59,12811.0
2022-07-11 11:50:00,385.58,386.42,385.0,386.08,9913.0,385.58,386.42,385.0,386.08,9913.0
2022-07-11 12:00:00,386.23,386.3,385.15,385.83,10221.0,386.23,386.3,385.15,385.83,10221.0
2022-07-11 12:10:00,385.74,386.7,385.7,386.47,8473.0,385.74,386.7,385.7,386.47,8473.0
2022-07-11 12:20:00,386.49,386.49,385.94,386.3,12467.0,386.49,386.49,385.94,386.3,12467.0
2022-07-11 12:30:00,386.26,386.86,385.86,386.72,10190.0,386.26,386.86,385.86,386.72,10190.0
2022-07-11 12:40:00,386.59,386.59,385.54,385.61,7211.0,386.59,386.59,385.54,385.61,7211.0
2022-07-11 12:50:00,385.47,385.54,384.91,385.44,9045.0,385.47,385.54,384.91,385.44,9045.0
2022-07-11 13:00:00,385.57,386.91,385.39,386.91,11732.0,385.57,386.91,385.39,386.91,11732.0
2022-07-11 13:10:00,386.84,387.22,386.64,386.65,6884.0,386.84,387.22,386.64,386.65,6884.0
2022-07-11 13:20:00,386.44,386.81,386.36,386.53,7149.0,386.44,386.81,386.36,386.53,7149.0
2022-07-11 13:30:00,386.56,387.66,386.56,387.63,4702.0,386.56,387.66,386.56,387.63,4702.0
2022-07-11 13:40:00,387.6,387.65,386.88,387.23,7259.0,387.6,387.65,386.88,387.23,7259.0
2022-07-11 13:50:00,387.27,388.0,387.21,387.23,4822.0,387.27,388.0,387.21,387.23,4822.0
2022-07-11 14:00:00,387.31,387.32,385.92,385.92,11439.0,387.31,387.32,385.92,385.92,11439.0
2022-07-11 14:10:00,386.01,386.31,385.81,386.17,7354.0,386.01,386.31,385.81,386.17,7354.0
2022-07-11 14:20:00,386.17,386.37,385.75,385.75,6389.0,386.17,386.37,385.75,385.75,6389.0
2022-07-11 14:30:00,385.69,385.71,384.43,384.48,15815.0,385.69,385.71,384.43,384.48,15815.0
2022-07-11 14:40:00,384.4,385.42,384.4,384.56,11682.0,384.4,385.42,384.4,384.56,11682.0
2022-07-11 14:50:00,384.65,384.74,383.89,383.89,9009.0,384.65,384.74,383.89,383.89,9009.0
2022-07-11 15:00:00,383.8,383.96,382.84,383.0,8041.0,383.8,383.96,382.84,383.0,8041.0
2022-07-11 15:10:00,383.0,383.33,382.49,383.05,12919.0,383.0,383.33,382.49,383.05,12919.0
2022-07-11 15:20:00,382.94,383.51,382.77,383.18,19810.0,382.94,383.51,382.77,383.18,19810.0
2022-07-11 15:30:00,383.21,383.57,382.89,383.28,26953.0,383.21,383.57,382.89,383.28,26953.0
2022-07-11 15:40:00,383.24,383.45,382.56,383.23,41152.0,383.24,383.45,382.56,383.23,41152.0
2022-07-11 15:50:00,382.99,384.31,382.42,384.16,110535.0,382.99,384.31,382.42,384.16,110535.0
2022-07-12 09:30:00,383.9,391.24,383.27,390.7,69467.0,383.9,391.24,383.27,390.7,69467.0
2022-07-12 09:40:00,390.99,391.52,383.18,383.23,38011.0,390.99,391.52,383.18,383.23,38011.0
2022-07-12 09:50:00,382.98,384.15,380.58,380.81,33966.0,382.98,384.15,380.58,380.81,33966.0
2022-07-12 10:00:00,380.43,380.57,377.97,378.26,45331.0,380.43,380.57,377.97,378.26,45331.0
2022-07-12 10:10:00,378.4,378.73,375.68,376.82,51176.0,378.4,378.73,375.68,376.82,51176.0
2022-07-12 10:20:00,376.92,377.35,375.44,376.78,16518.0,376.92,377.35,375.44,376.78,16518.0
2022-07-12 10:30:00,376.85,380.58,376.85,377.26,40128.0,376.85,380.58,376.85,377.26,40128.0
2022-07-12 10:40:00,377.07,378.34,376.88,377.96,34570.0,377.07,378.34,376.88,377.96,34570.0
2022-07-12 10:50:00,377.81,378.3,376.88,377.85,39105.0,377.81,378.3,376.88,377.85,39105.0
2022-07-12 11:00:00,377.85,378.41,376.37,378.04,37449.0,377.85,378.41,376.37,378.04,37449.0
2022-07-12 11:10:00,377.94,379.3,376.84,377.29,32925.0,377.94,379.3,376.84,377.29,32925.0
2022-07-12 11:20:00,377.12,378.65,376.81,378.19,29322.0,377.12,378.65,376.81,378.19,29322.0
2022-07-12 11:30:00,378.21,378.72,377.52,378.03,30074.0,378.21,378.72,377.52,378.03,30074.0
2022-07-12 11:40:00,378.02,378.12,376.23,376.58,24634.0,378.02,378.12,376.23,376.58,24634.0
2022-07-12 11:50:00,376.66,376.73,375.77,376.27,24536.0,376.66,376.73,375.77,376.27,24536.0
2022-07-12 12:00:00,376.12,378.09,376.11,376.48,24289.0,376.12,378.09,376.11,376.48,24289.0
2022-07-12 12:10:00,376.56,378.09,376.55,377.76,16359.0,376.56,378.09,376.55,377.76,16359.0
2022-07-12 12:20:00,377.63,377.93,377.17,377.34,24982.0,377.63,377.93,377.17,377.34,24982.0
2022-07-12 12:30:00,377.57,378.33,377.29,377.9,19303.0,377.57,378.33,377.29,377.9,19303.0
2022-07-12 12:40:00,378.05,378.42,377.76,378.05,12906.0,378.05,378.42,377.76,378.05,12906.0
2022-07-12 12:50:00,378.14,378.16,377.09,377.94,18359.0,378.14,378.16,377.09,377.94,18359.0
2022-07-12 13:00:00,377.96,378.69,376.39,376.82,18882.0,377.96,378.69,376.39,376.82,18882.0
2022-07-12 13:10:00,376.7,377.52,376.59,377.04,14928.0,376.7,377.52,376.59,377.04,14928.0
2022-07-12 13:20:00,377.01,377.27,376.47,377.26,10913.0,377.01,377.27,376.47,377.26,10913.0
2022-07-12 13:30:00,377.27,377.75,377.08,377.27,17001.0,377.27,377.75,377.08,377.27,17001.0
2022-07-12 13:40:00,377.25,377.51,376.77,377.48,15372.0,377.25,377.51,376.77,377.48,15372.0
2022-07-12 13:50:00,377.32,377.79,377.25,377.63,22045.0,377.32,377.79,377.25,377.63,22045.0
2022-07-12 14:00:00,377.56,377.66,376.41,376.54,14385.0,377.56,377.66,376.41,376.54,14385.0
2022-07-12 14:10:00,376.44,377.24,376.35,376.94,35072.0,376.44,377.24,376.35,376.94,35072.0
2022-07-12 14:20:00,376.88,377.36,376.84,377.13,24632.0,376.88,377.36,376.84,377.13,24632.0
2022-07-12 14:30:00,377.2,377.3,375.55,376.13,32797.0,377.2,377.3,375.55,376.13,32797.0
2022-07-12 14:40:00,376.16,376.53,375.79,376.39,28339.0,376.16,376.53,375.79,376.39,28339.0
2022-07-12 14:50:00,376.46,376.48,375.58,375.58,14557.0,376.46,376.48,375.58,375.58,14557.0
2022-07-12 15:00:00,375.56,375.56,374.1,374.1,18897.0,375.56,375.56,374.1,374.1,18897.0
2022-07-12 15:10:00,374.25,375.18,373.86,374.99,16662.0,374.25,375.18,373.86,374.99,16662.0
2022-07-12 15:20:00,374.98,375.12,373.6,374.2,23014.0,374.98,375.12,373.6,374.2,23014.0
2022-07-12 15:30:00,374.07,374.56,372.91,373.52,24225.0,374.07,374.56,372.91,373.52,24225.0
2022-07-12 15:40:00,373.51,374.63,373.23,374.0,61586.0,373.51,374.63,373.23,374.0,61586.0
2022-07-12 15:50:00,374.06,376.24,373.87,375.56,160750.0,374.06,376.24,373.87,375.56,160750.0
2022-07-13 09:30:00,369.55,369.65,364.7,368.87,118541.0,369.55,369.65,364.7,368.87,118541.0
2022-07-13 09:40:00,368.94,370.0,365.76,369.81,66024.0,368.94,370.0,365.76,369.81,66024.0
2022-07-13 09:50:00,369.55,370.1,367.6,369.36,49220.0,369.55,370.1,367.6,369.36,49220.0
2022-07-13 10:00:00,369.29,370.02,366.62,366.63,31436.0,369.29,370.02,366.62,366.63,31436.0
2022-07-13 10:10:00,367.0,370.12,366.54,366.54,39049.0,367.0,370.12,366.54,366.54,39049.0
2022-07-13 10:20:00,366.34,369.63,366.23,369.63,21559.0,366.34,369.63,366.23,369.63,21559.0
2022-07-13 10:30:00,369.55,371.03,369.01,370.55,25057.0,369.55,371.03,369.01,370.55,25057.0
2022-07-13 10:40:00,370.38,373.16,370.25,372.14,58835.0,370.38,373.16,370.25,372.14,58835.0
2022-07-13 10:50:00,372.5,373.56,371.28,371.77,20964.0,372.5,373.56,371.28,371.77,20964.0
2022-07-13 11:00:00,371.93,373.63,371.22,372.36,13634.0,371.93,373.63,371.22,372.36,13634.0
2022-07-13 11:10:00,372.14,373.17,371.52,371.85,14780.0,372.14,373.17,371.52,371.85,14780.0
2022-07-13 11:20:00,372.47,372.92,370.57,370.58,13131.0,372.47,372.92,370.57,370.58,13131.0
2022-07-13 11:30:00,370.81,371.84,370.81,371.33,15972.0,370.81,371.84,370.81,371.33,15972.0
2022-07-13 11:40:00,371.13,371.38,369.4,370.51,9164.0,371.13,371.38,369.4,370.51,9164.0
2022-07-13 11:50:00,370.6,371.71,370.52,371.13,6694.0,370.6,371.71,370.52,371.13,6694.0
2022-07-13 12:00:00,371.3,372.02,371.09,371.72,7036.0,371.3,372.02,371.09,371.72,7036.0
2022-07-13 12:10:00,371.62,371.63,369.73,369.94,14848.0,371.62,371.63,369.73,369.94,14848.0
2022-07-13 12:20:00,370.1,371.45,369.75,371.39,12887.0,370.1,371.45,369.75,371.39,12887.0
2022-07-13 12:30:00,371.3,372.08,371.16,372.08,7682.0,371.3,372.08,371.16,372.08,7682.0
2022-07-13 12:40:00,372.33,372.52,371.91,372.43,5859.0,372.33,372.52,371.91,372.43,5859.0
2022-07-13 12:50:00,372.48,373.44,372.23,373.44,8333.0,372.48,373.44,372.23,373.44,8333.0
2022-07-13 13:00:00,373.53,374.41,373.1,373.23,12551.0,373.53,374.41,373.1,373.23,12551.0
2022-07-13 13:10:00,373.4,373.93,372.31,372.6,8239.0,373.4,373.93,372.31,372.6,8239.0
2022-07-13 13:20:00,372.73,373.04,372.31,372.86,9139.0,372.73,373.04,372.31,372.86,9139.0
2022-07-13 13:30:00,372.88,372.88,371.94,372.05,7417.0,372.88,372.88,371.94,372.05,7417.0
2022-07-13 13:40:00,372.12,372.99,372.04,372.94,9106.0,372.12,372.99,372.04,372.94,9106.0
2022-07-13 13:50:00,372.9,373.07,371.92,372.87,6891.0,372.9,373.07,371.92,372.87,6891.0
2022-07-13 14:00:00,372.76,372.76,370.5,370.69,16550.0,372.76,372.76,370.5,370.69,16550.0
2022-07-13 14:10:00,370.72,371.7,370.72,371.57,10154.0,370.72,371.7,370.72,371.57,10154.0
2022-07-13 14:20:00,371.35,372.57,371.08,372.42,18737.0,371.35,372.57,371.08,372.42,18737.0
2022-07-13 14:30:00,372.64,373.5,372.53,373.16,6515.0,372.64,373.5,372.53,373.16,6515.0
2022-07-13 14:40:00,373.19,373.45,372.77,372.79,16428.0,373.19,373.45,372.77,372.79,16428.0
2022-07-13 14:50:00,372.92,374.1,372.36,374.1,9872.0,372.92,374.1,372.36,374.1,9872.0
2022-07-13 15:00:00,374.1,374.1,371.79,372.08,24617.0,374.1,374.1,371.79,372.08,24617.0
2022-07-13 15:10:00,372.62,373.83,372.55,373.45,10828.0,372.62,373.83,372.55,373.45,10828.0
2022-07-13 15:20:00,373.36,373.54,372.11,372.21,24264.0,373.36,373.54,372.11,372.21,24264.0
2022-07-13 15:30:00,372.11,372.89,371.57,372.83,23271.0,372.11,372.89,371.57,372.83,23271.0
2022-07-13 15:40:00,372.76,372.76,371.64,372.13,22477.0,372.76,372.76,371.64,372.13,22477.0
2022-07-13 15:50:00,372.05,372.89,371.43,371.83,123272.0,372.05,372.89,371.43,371.83,123272.0
2022-07-14 09:30:00,368.83,369.87,365.26,365.56,50481.0,368.83,369.87,365.26,365.56,50481.0
2022-07-14 09:40:00,365.57,366.75,364.48,366.01,31122.0,365.57,366.75,364.48,366.01,31122.0
2022-07-14 09:50:00,366.06,367.0,363.83,364.04,19492.0,366.06,367.0,363.83,364.04,19492.0
2022-07-14 10:00:00,363.9,364.72,362.2,362.37,34090.0,363.9,364.72,362.2,362.37,34090.0
2022-07-14 10:10:00,362.42,362.99,361.46,361.64,32680.0,362.42,362.99,361.46,361.64,32680.0
2022-07-14 10:20:00,361.73,362.98,361.73,362.52,25500.0,361.73,362.98,361.73,362.52,25500.0
2022-07-14 10:30:00,362.6,363.8,361.8,362.84,16441.0,362.6,363.8,361.8,362.84,16441.0
2022-07-14 10:40:00,362.99,364.11,362.6,362.96,17214.0,362.99,364.11,362.6,362.96,17214.0
2022-07-14 10:50:00,363.07,364.45,362.73,363.84,51758.0,363.07,364.45,362.73,363.84,51758.0
2022-07-14 11:00:00,363.97,365.55,363.97,365.55,16658.0,363.97,365.55,363.97,365.55,16658.0
2022-07-14 11:10:00,365.73,367.44,365.72,367.42,24022.0,365.73,367.44,365.72,367.42,24022.0
2022-07-14 11:20:00,367.44,368.6,367.37,368.42,16584.0,367.44,368.6,367.37,368.42,16584.0
2022-07-14 11:30:00,368.38,369.21,367.57,369.0,17627.0,368.38,369.21,367.57,369.0,17627.0
2022-07-14 11:40:00,368.99,371.77,368.99,370.55,24101.0,368.99,371.77,368.99,370.55,24101.0
2022-07-14 11:50:00,370.43,371.13,369.91,370.43,17126.0,370.43,371.13,369.91,370.43,17126.0
2022-07-14 12:00:00,370.58,370.98,369.71,370.11,7691.0,370.58,370.98,369.71,370.11,7691.0
2022-07-14 12:10:00,370.19,370.9,369.81,369.89,8884.0,370.19,370.9,369.81,369.89,8884.0
2022-07-14 12:20:00,369.68,370.16,367.39,367.39,27869.0,369.68,370.16,367.39,367.39,27869.0
2022-07-14 12:30:00,367.27,367.93,367.27,367.73,17047.0,367.27,367.93,367.27,367.73,17047.0
2022-07-14 12:40:00,367.57,367.78,366.55,366.66,9942.0,367.57,367.78,366.55,366.66,9942.0
2022-07-14 12:50:00,366.61,367.55,366.53,367.31,15995.0,366.61,367.55,366.53,367.31,15995.0
2022-07-14 13:00:00,367.41,367.95,366.88,367.9,9504.0,367.41,367.95,366.88,367.9,9504.0
2022-07-14 13:10:00,367.63,368.78,367.24,368.36,16579.0,367.63,368.78,367.24,368.36,16579.0
2022-07-14 13:20:00,368.64,370.03,368.63,369.88,12893.0,368.64,370.03,368.63,369.88,12893.0
2022-07-14 13:30:00,369.86,369.89,368.82,369.48,8240.0,369.86,369.89,368.82,369.48,8240.0
2022-07-14 13:40:00,369.62,370.39,369.51,370.23,11765.0,369.62,370.39,369.51,370.23,11765.0
2022-07-14 13:50:00,370.22,370.43,369.27,369.86,13838.0,370.22,370.43,369.27,369.86,13838.0
2022-07-14 14:00:00,369.89,370.84,369.83,370.72,11810.0,369.89,370.84,369.83,370.72,11810.0
2022-07-14 14:10:00,370.62,372.07,370.32,371.81,14617.0,370.62,372.07,370.32,371.81,14617.0
2022-07-14 14:20:00,371.89,372.84,371.88,372.57,17847.0,371.89,372.84,371.88,372.57,17847.0
2022-07-14 14:30:00,372.58,373.95,372.43,373.85,18751.0,372.58,373.95,372.43,373.85,18751.0
2022-07-14 14:40:00,373.86,374.07,372.63,372.87,15841.0,373.86,374.07,372.63,372.87,15841.0
2022-07-14 14:50:00,372.84,373.78,372.5,373.25,16395.0,372.84,373.78,372.5,373.25,16395.0
2022-07-14 15:00:00,373.26,373.41,372.0,372.21,14694.0,373.26,373.41,372.0,372.21,14694.0
2022-07-14 15:10:00,372.19,372.89,371.95,372.68,10877.0,372.19,372.89,371.95,372.68,10877.0
2022-07-14 15:20:00,372.73,373.78,372.66,373.78,13689.0,372.73,373.78,372.66,373.78,13689.0
2022-07-14 15:30:00,373.79,374.2,372.16,372.42,18078.0,373.79,374.2,372.16,372.42,18078.0
2022-07-14 15:40:00,372.36,372.36,371.42,372.01,28335.0,372.36,372.36,371.42,372.01,28335.0
2022-07-14 15:50:00,372.18,373.55,372.06,372.96,105670.0,372.18,373.55,372.06,372.96,105670.0
2022-07-15 09:30:00,377.79,382.92,377.08,381.66,135800.0,377.79,382.92,377.08,381.66,135800.0
2022-07-15 09:40:00,382.0,382.33,378.26,379.72,36875.0,382.0,382.33,378.26,379.72,36875.0
2022-07-15 09:50:00,379.75,381.47,378.16,381.13,54749.0,379.75,381.47,378.16,381.13,54749.0
2022-07-15 10:00:00,381.4,384.47,380.25,381.06,51812.0,381.4,384.47,380.25,381.06,51812.0
2022-07-15 10:10:00,380.98,383.27,380.5,380.71,63683.0,380.98,383.27,380.5,380.71,63683.0
2022-07-15 10:20:00,380.75,383.18,379.5,382.13,52046.0,380.75,383.18,379.5,382.13,52046.0
2022-07-15 10:30:00,382.43,382.79,380.93,381.98,24493.0,382.43,382.79,380.93,381.98,24493.0
2022-07-15 10:40:00,381.99,382.07,379.71,380.24,25929.0,381.99,382.07,379.71,380.24,25929.0
2022-07-15 10:50:00,380.19,381.06,379.22,380.73,16066.0,380.19,381.06,379.22,380.73,16066.0
2022-07-15 11:00:00,380.72,381.51,379.42,380.98,17326.0,380.72,381.51,379.42,380.98,17326.0
2022-07-15 11:10:00,380.9,381.58,380.13,380.67,15006.0,380.9,381.58,380.13,380.67,15006.0
2022-07-15 11:20:00,380.69,380.95,380.22,380.22,15743.0,380.69,380.95,380.22,380.22,15743.0
2022-07-15 11:30:00,380.04,380.64,379.47,380.58,13692.0,380.04,380.64,379.47,380.58,13692.0
2022-07-15 11:40:00,380.7,381.13,380.42,380.54,14450.0,380.7,381.13,380.42,380.54,14450.0
2022-07-15 11:50:00,380.16,380.16,379.45,379.66,15151.0,380.16,380.16,379.45,379.66,15151.0
2022-07-15 12:00:00,379.53,379.66,378.29,378.59,15685.0,379.53,379.66,378.29,378.59,15685.0
2022-07-15 12:10:00,378.47,378.55,377.61,378.0,15760.0,378.47,378.55,377.61,378.0,15760.0
2022-07-15 12:20:00,378.0,378.54,377.86,378.18,21358.0,378.0,378.54,377.86,378.18,21358.0
2022-07-15 12:30:00,378.19,378.19,377.0,377.64,13196.0,378.19,378.19,377.0,377.64,13196.0
2022-07-15 12:40:00,377.61,378.48,376.86,378.32,15725.0,377.61,378.48,376.86,378.32,15725.0
2022-07-15 12:50:00,378.46,378.47,377.58,377.89,10107.0,378.46,378.47,377.58,377.89,10107.0
2022-07-15 13:00:00,377.99,378.37,377.8,378.37,9272.0,377.99,378.37,377.8,378.37,9272.0
2022-07-15 13:10:00,378.38,378.65,378.0,378.23,10963.0,378.38,378.65,378.0,378.23,10963.0
2022-07-15 13:20:00,378.18,378.32,377.15,377.95,30583.0,378.18,378.32,377.15,377.95,30583.0
2022-07-15 13:30:00,378.32,379.37,378.3,379.37,12495.0,378.32,379.37,378.3,379.37,12495.0
2022-07-15 13:40:00,379.4,379.42,378.76,379.09,16263.0,379.4,379.42,378.76,379.09,16263.0
2022-07-15 13:50:00,378.75,379.1,378.41,378.52,13031.0,378.75,379.1,378.41,378.52,13031.0
2022-07-15 14:00:00,378.53,378.63,377.09,377.6,21934.0,378.53,378.63,377.09,377.6,21934.0
2022-07-15 14:10:00,377.4,377.81,377.15,377.63,9940.0,377.4,377.81,377.15,377.63,9940.0
2022-07-15 14:20:00,377.63,378.03,376.99,378.03,11549.0,377.63,378.03,376.99,378.03,11549.0
2022-07-15 14:30:00,377.97,378.35,377.71,378.28,13776.0,377.97,378.35,377.71,378.28,13776.0
2022-07-15 14:40:00,378.3,379.17,378.04,378.86,10821.0,378.3,379.17,378.04,378.86,10821.0
2022-07-15 14:50:00,378.82,378.86,378.09,378.51,7934.0,378.82,378.86,378.09,378.51,7934.0
2022-07-15 15:00:00,378.49,378.92,378.08,378.85,9992.0,378.49,378.92,378.08,378.85,9992.0
2022-07-15 15:10:00,378.61,378.81,378.34,378.51,14813.0,378.61,378.81,378.34,378.51,14813.0
2022-07-15 15:20:00,378.49,378.7,377.56,377.77,16560.0,378.49,378.7,377.56,377.77,16560.0
2022-07-15 15:30:00,377.82,378.02,377.26,377.47,25641.0,377.82,378.02,377.26,377.47,25641.0
2022-07-15 15:40:00,377.47,378.59,377.31,378.34,44865.0,377.47,378.59,377.31,378.34,44865.0
2022-07-15 15:50:00,378.38,380.13,378.02,379.83,176650.0,378.38,380.13,378.02,379.83,176650.0
2022-07-18 09:30:00,383.83,384.23,380.57,382.66,64423.0,383.83,384.23,380.57,382.66,64423.0
2022-07-18 09:40:00,382.34,385.27,382.11,384.51,33162.0,382.34,385.27,382.11,384.51,33162.0
2022-07-18 09:50:00,384.54,385.57,383.8,384.17,24650.0,384.54,385.57,383.8,384.17,24650.0
2022-07-18 10:00:00,384.34,384.49,382.86,383.6,16071.0,384.34,384.49,382.86,383.6,16071.0
2022-07-18 10:10:00,383.5,383.5,381.24,381.89,18548.0,383.5,383.5,381.24,381.89,18548.0
2022-07-18 10:20:00,381.72,382.86,380.89,382.25,11197.0,381.72,382.86,380.89,382.25,11197.0
2022-07-18 10:30:00,382.42,382.94,382.18,382.77,16025.0,382.42,382.94,382.18,382.77,16025.0
2022-07-18 10:40:00,383.0,383.28,381.52,382.19,18768.0,383.0,383.28,381.52,382.19,18768.0
2022-07-18 10:50:00,382.39,384.1,382.18,384.07,19342.0,382.39,384.1,382.18,384.07,19342.0
2022-07-18 11:00:00,384.12,385.27,384.08,384.61,27631.0,384.12,385.27,384.08,384.61,27631.0
2022-07-18 11:10:00,384.59,384.83,383.54,383.55,23149.0,384.59,384.83,383.54,383.55,23149.0
2022-07-18 11:20:00,383.55,384.09,383.04,383.35,42164.0,383.55,384.09,383.04,383.35,42164.0
2022-07-18 11:30:00,383.47,384.11,382.7,384.11,14667.0,383.47,384.11,382.7,384.11,14667.0
2022-07-18 11:40:00,384.15,384.18,383.38,383.68,6287.0,384.15,384.18,383.38,383.68,6287.0
2022-07-18 11:50:00,384.19,384.84,384.14,384.5,10589.0,384.19,384.84,384.14,384.5,10589.0
2022-07-18 12:00:00,384.3,384.9,384.07,384.61,7054.0,384.3,384.9,384.07,384.61,7054.0
2022-07-18 12:10:00,384.6,384.94,384.44,384.48,6802.0,384.6,384.94,384.44,384.48,6802.0
2022-07-18 12:20:00,384.34,385.0,384.18,384.27,6297.0,384.34,385.0,384.18,384.27,6297.0
2022-07-18 12:30:00,384.28,384.54,384.08,384.23,7797.0,384.28,384.54,384.08,384.23,7797.0
2022-07-18 12:40:00,384.33,384.59,383.98,384.02,9681.0,384.33,384.59,383.98,384.02,9681.0
2022-07-18 12:50:00,383.87,384.04,383.25,383.72,9103.0,383.87,384.04,383.25,383.72,9103.0
2022-07-18 13:00:00,383.81,384.02,383.28,383.28,9696.0,383.81,384.02,383.28,383.28,9696.0
2022-07-18 13:10:00,383.2,383.59,382.9,382.9,5239.0,383.2,383.59,382.9,382.9,5239.0
2022-07-18 13:20:00,383.07,383.6,382.6,383.48,17482.0,383.07,383.6,382.6,383.48,17482.0
2022-07-18 13:30:00,383.48,383.48,381.34,381.48,8142.0,383.48,383.48,381.34,381.48,8142.0
2022-07-18 13:40:00,381.63,381.74,380.66,380.67,14120.0,381.63,381.74,380.66,380.67,14120.0
2022-07-18 13:50:00,380.61,380.82,379.03,379.64,18073.0,380.61,380.82,379.03,379.64,18073.0
2022-07-18 14:00:00,379.69,379.81,379.09,379.47,11378.0,379.69,379.81,379.09,379.47,11378.0
2022-07-18 14:10:00,379.4,380.38,379.36,380.19,8441.0,379.4,380.38,379.36,380.19,8441.0
2022-07-18 14:20:00,380.24,380.39,379.28,379.47,6435.0,380.24,380.39,379.28,379.47,6435.0
2022-07-18 14:30:00,379.34,380.26,379.25,379.79,12159.0,379.34,380.26,379.25,379.79,12159.0
2022-07-18 14:40:00,379.7,379.92,378.28,378.44,17681.0,379.7,379.92,378.28,378.44,17681.0
2022-07-18 14:50:00,378.43,378.43,377.02,377.06,29387.0,378.43,378.43,377.02,377.06,29387.0
2022-07-18 15:00:00,376.94,377.57,376.46,377.45,11883.0,376.94,377.57,376.46,377.45,11883.0
2022-07-18 15:10:00,377.34,377.44,376.76,377.21,12357.0,377.34,377.44,376.76,377.21,12357.0
2022-07-18 15:20:00,377.19,377.58,376.45,376.47,15835.0,377.19,377.58,376.45,376.47,15835.0
2022-07-18 15:30:00,376.49,376.49,374.87,374.87,22785.0,376.49,376.49,374.87,374.87,22785.0
2022-07-18 15:40:00,374.88,375.46,374.03,374.12,36030.0,374.88,375.46,374.03,374.12,36030.0
2022-07-18 15:50:00,374.02,375.85,374.01,375.23,91441.0,374.02,375.85,374.01,375.23,91441.0
2022-07-19 09:30:00,382.78,383.01,378.47,378.98,43589.0,382.78,383.01,378.47,378.98,43589.0
2022-07-19 09:40:00,379.4,380.4,378.5,379.43,19162.0,379.4,380.4,378.5,379.43,19162.0
2022-07-19 09:50:00,379.18,381.69,378.0,381.34,16487.0,379.18,381.69,378.0,381.34,16487.0
2022-07-19 10:00:00,381.26,381.26,378.14,379.12,11583.0,381.26,381.26,378.14,379.12,11583.0
2022-07-19 10:10:00,379.11,380.48,378.49,379.24,11738.0,379.11,380.48,378.49,379.24,11738.0
2022-07-19 10:20:00,378.86,380.84,378.69,380.51,13868.0,378.86,380.84,378.69,380.51,13868.0
2022-07-19 10:30:00,380.85,381.43,380.62,380.62,14857.0,380.85,381.43,380.62,380.62,14857.0
2022-07-19 10:40:00,380.52,382.6,380.31,382.53,21839.0,380.52,382.6,380.31,382.53,21839.0
2022-07-19 10:50:00,382.51,383.9,382.51,383.59,18046.0,382.51,383.9,382.51,383.59,18046.0
2022-07-19 11:00:00,383.74,384.47,383.59,384.39,18055.0,383.74,384.47,383.59,384.39,18055.0
2022-07-19 11:10:00,384.22,384.76,383.5,383.89,13217.0,384.22,384.76,383.5,383.89,13217.0
2022-07-19 11:20:00,383.86,384.86,383.69,384.75,20418.0,383.86,384.86,383.69,384.75,20418.0
2022-07-19 11:30:00,384.76,385.65,384.46,385.1,20263.0,384.76,385.65,384.46,385.1,20263.0
2022-07-19 11:40:00,385.0,385.49,384.74,384.74,8795.0,385.0,385.49,384.74,384.74,8795.0
2022-07-19 11:50:00,384.74,385.14,384.63,384.83,12138.0,384.74,385.14,384.63,384.83,12138.0
2022-07-19 12:00:00,384.91,385.13,383.22,383.67,35698.0,384.91,385.13,383.22,383.67,35698.0
2022-07-19 12:10:00,383.64,383.96,383.34,383.7,27140.0,383.64,383.96,383.34,383.7,27140.0
2022-07-19 12:20:00,383.68,384.68,383.46,384.66,19268.0,383.68,384.68,383.46,384.66,19268.0
2022-07-19 12:30:00,384.65,385.54,384.54,384.98,11627.0,384.65,385.54,384.54,384.98,11627.0
2022-07-19 12:40:00,384.94,385.69,384.85,385.49,15980.0,384.94,385.69,384.85,385.49,15980.0
2022-07-19 12:50:00,385.65,385.87,385.05,385.87,7414.0,385.65,385.87,385.05,385.87,7414.0
2022-07-19 13:00:00,385.66,385.88,385.02,385.02,7740.0,385.66,385.88,385.02,385.02,7740.0
2022-07-19 13:10:00,385.02,385.49,384.85,385.1,5210.0,385.02,385.49,384.85,385.1,5210.0
2022-07-19 13:20:00,385.0,385.61,384.3,385.36,17671.0,385.0,385.61,384.3,385.36,17671.0
2022-07-19 13:30:00,385.36,386.38,385.27,386.38,7203.0,385.36,386.38,385.27,386.38,7203.0
2022-07-19 13:40:00,386.39,386.97,386.24,386.91,12973.0,386.39,386.97,386.24,386.91,12973.0
2022-07-19 13:50:00,386.82,387.22,386.54,387.07,8700.0,386.82,387.22,386.54,387.07,8700.0
2022-07-19 14:00:00,387.05,387.83,386.91,387.68,9222.0,387.05,387.83,386.91,387.68,9222.0
2022-07-19 14:10:00,387.75,387.87,387.18,387.59,8926.0,387.75,387.87,387.18,387.59,8926.0
2022-07-19 14:20:00,387.69,387.79,386.92,387.22,9628.0,387.69,387.79,386.92,387.22,9628.0
2022-07-19 14:30:00,387.24,387.39,386.89,387.03,11968.0,387.24,387.39,386.89,387.03,11968.0
2022-07-19 14:40:00,387.12,387.85,386.53,386.77,9550.0,387.12,387.85,386.53,386.77,9550.0
2022-07-19 14:50:00,386.77,387.5,386.61,387.48,11372.0,386.77,387.5,386.61,387.48,11372.0
2022-07-19 15:00:00,387.61,387.9,387.15,387.81,17875.0,387.61,387.9,387.15,387.81,17875.0
2022-07-19 15:10:00,387.78,387.81,387.14,387.69,17946.0,387.78,387.81,387.14,387.69,17946.0
2022-07-19 15:20:00,387.69,387.79,387.05,387.31,25118.0,387.69,387.79,387.05,387.31,25118.0
2022-07-19 15:30:00,387.23,387.41,386.77,387.29,29967.0,387.23,387.41,386.77,387.29,29967.0
2022-07-19 15:40:00,387.3,388.32,387.12,387.73,40831.0,387.3,388.32,387.12,387.73,40831.0
2022-07-19 15:50:00,387.88,388.19,386.94,387.84,141945.0,387.88,388.19,386.94,387.84,141945.0
2022-07-20 09:30:00,392.0,395.16,390.07,393.25,101119.0,392.0,395.16,390.07,393.25,101119.0
2022-07-20 09:40:00,393.43,396.86,393.19,396.44,34434.0,393.43,396.86,393.19,396.44,34434.0
2022-07-20 09:50:00,396.54,396.69,394.69,394.97,36821.0,396.54,396.69,394.69,394.97,36821.0
2022-07-20 10:00:00,394.99,395.95,392.92,394.39,27453.0,394.99,395.95,392.92,394.39,27453.0
2022-07-20 10:10:00,394.49,395.56,394.17,395.13,22738.0,394.49,395.56,394.17,395.13,22738.0
2022-07-20 10:20:00,395.29,397.8,394.91,397.68,22009.0,395.29,397.8,394.91,397.68,22009.0
2022-07-20 10:30:00,397.57,399.96,397.54,399.88,56655.0,397.57,399.96,397.54,399.88,56655.0
2022-07-20 10:40:00,399.91,400.25,398.45,399.93,54012.0,399.91,400.25,398.45,399.93,54012.0
2022-07-20 10:50:00,400.02,401.13,400.01,401.13,36925.0,400.02,401.13,400.01,401.13,36925.0
2022-07-20 11:00:00,401.4,401.78,400.37,400.39,35766.0,401.4,401.78,400.37,400.39,35766.0
2022-07-20 11:10:00,400.39,401.27,399.95,400.61,25810.0,400.39,401.27,399.95,400.61,25810.0
2022-07-20 11:20:00,400.64,401.89,399.62,401.74,67535.0,400.64,401.89,399.62,401.74,67535.0
2022-07-20 11:30:00,401.63,402.62,401.47,402.34,26697.0,401.63,402.62,401.47,402.34,26697.0
2022-07-20 11:40:00,402.35,402.71,401.87,401.99,26106.0,402.35,402.71,401.87,401.99,26106.0
2022-07-20 11:50:00,402.05,403.11,402.05,402.56,21168.0,402.05,403.11,402.05,402.56,21168.0
2022-07-20 12:00:00,402.68,403.13,402.35,402.75,22900.0,402.68,403.13,402.35,402.75,22900.0
2022-07-20 12:10:00,402.71,402.89,401.97,402.85,14786.0,402.71,402.89,401.97,402.85,14786.0
2022-07-20 12:20:00,402.85,402.91,402.02,402.06,13631.0,402.85,402.91,402.02,402.06,13631.0
2022-07-20 12:30:00,402.02,402.6,401.88,402.19,11213.0,402.02,402.6,401.88,402.19,11213.0
2022-07-20 12:40:00,402.36,402.39,398.97,399.53,19440.0,402.36,402.39,398.97,399.53,19440.0
2022-07-20 12:50:00,399.24,401.71,399.18,401.71,24756.0,399.24,401.71,399.18,401.71,24756.0
2022-07-20 13:00:00,401.65,401.83,398.26,398.46,32520.0,401.65,401.83,398.26,398.46,32520.0
2022-07-20 13:10:00,398.75,398.76,396.67,397.51,35664.0,398.75,398.76,396.67,397.51,35664.0
2022-07-20 13:20:00,397.41,399.24,397.07,399.24,13953.0,397.41,399.24,397.07,399.24,13953.0
2022-07-20 13:30:00,399.14,400.7,399.06,400.5,15273.0,399.14,400.7,399.06,400.5,15273.0
2022-07-20 13:40:00,400.63,400.83,399.99,399.99,15144.0,400.63,400.83,399.99,399.99,15144.0
2022-07-20 13:50:00,400.13,400.71,398.48,398.49,24783.0,400.13,400.71,398.48,398.49,24783.0
2022-07-20 14:00:00,398.67,399.86,398.67,399.57,44264.0,398.67,399.86,398.67,399.57,44264.0
2022-07-20 14:10:00,399.8,399.92,399.06,399.84,21042.0,399.8,399.92,399.06,399.84,21042.0
2022-07-20 14:20:00,399.85,400.68,399.53,400.57,17759.0,399.85,400.68,399.53,400.57,17759.0
2022-07-20 14:30:00,400.47,401.98,400.18,401.97,16029.0,400.47,401.98,400.18,401.97,16029.0
2022-07-20 14:40:00,401.85,401.96,401.02,401.48,11497.0,401.85,401.96,401.02,401.48,11497.0
2022-07-20 14:50:00,401.44,401.44,399.91,400.8,15239.0,401.44,401.44,399.91,400.8,15239.0
2022-07-20 15:00:00,400.8,402.64,400.55,401.75,32667.0,400.8,402.64,400.55,401.75,32667.0
2022-07-20 15:10:00,402.0,402.32,401.35,402.14,16519.0,402.0,402.32,401.35,402.14,16519.0
2022-07-20 15:20:00,402.18,402.71,401.69,402.68,19671.0,402.18,402.71,401.69,402.68,19671.0
2022-07-20 15:30:00,402.8,403.06,401.64,402.06,31126.0,402.8,403.06,401.64,402.06,31126.0
2022-07-20 15:40:00,402.05,402.51,401.75,401.9,52130.0,402.05,402.51,401.75,401.9,52130.0
2022-07-20 15:50:00,401.94,402.53,401.2,401.4,180391.0,401.94,402.53,401.2,401.4,180391.0
2022-07-21 09:30:00,404.12,407.51,402.51,406.81,98493.0,404.12,407.51,402.51,406.81,98493.0
2022-07-21 09:40:00,406.71,408.48,405.61,407.55,38732.0,406.71,408.48,405.61,407.55,38732.0
2022-07-21 09:50:00,407.54,407.64,405.28,405.34,38714.0,407.54,407.64,405.28,405.34,38714.0
2022-07-21 10:00:00,405.5,407.05,403.66,404.56,20255.0,405.5,407.05,403.66,404.56,20255.0
2022-07-21 10:10:00,404.55,404.67,402.02,403.55,24903.0,404.55,404.67,402.02,403.55,24903.0
2022-07-21 10:20:00,403.73,403.73,399.24,400.23,17787.0,403.73,403.73,399.24,400.23,17787.0
2022-07-21 10:30:00,400.22,402.17,399.87,401.69,17119.0,400.22,402.17,399.87,401.69,17119.0
2022-07-21 10:40:00,401.7,402.55,401.29,401.89,11004.0,401.7,402.55,401.29,401.89,11004.0
2022-07-21 10:50:00,401.9,403.82,401.73,403.66,16202.0,401.9,403.82,401.73,403.66,16202.0
2022-07-21 11:00:00,403.56,404.51,403.23,404.25,14290.0,403.56,404.51,403.23,404.25,14290.0
2022-07-21 11:10:00,404.36,404.36,403.27,404.18,10451.0,404.36,404.36,403.27,404.18,10451.0
2022-07-21 11:20:00,404.21,404.46,402.83,404.28,22940.0,404.21,404.46,402.83,404.28,22940.0
2022-07-21 11:30:00,404.5,405.69,404.06,404.72,18671.0,404.5,405.69,404.06,404.72,18671.0
2022-07-21 11:40:00,404.51,405.19,404.28,404.43,15384.0,404.51,405.19,404.28,404.43,15384.0
2022-07-21 11:50:00,404.45,406.1,404.45,405.98,15941.0,404.45,406.1,404.45,405.98,15941.0
2022-07-21 12:00:00,405.88,407.93,405.8,407.93,12292.0,405.88,407.93,405.8,407.93,12292.0
2022-07-21 12:10:00,407.87,407.91,407.02,407.55,9404.0,407.87,407.91,407.02,407.55,9404.0
2022-07-21 12:20:00,407.56,408.32,407.25,408.32,13658.0,407.56,408.32,407.25,408.32,13658.0
2022-07-21 12:30:00,408.25,408.7,407.73,408.05,8454.0,408.25,408.7,407.73,408.05,8454.0
2022-07-21 12:40:00,408.08,408.08,406.69,406.69,14730.0,408.08,408.08,406.69,406.69,14730.0
2022-07-21 12:50:00,406.83,407.16,406.31,406.82,13486.0,406.83,407.16,406.31,406.82,13486.0
2022-07-21 13:00:00,407.09,407.61,406.5,407.28,11690.0,407.09,407.61,406.5,407.28,11690.0
2022-07-21 13:10:00,407.14,407.46,406.0,406.56,24758.0,407.14,407.46,406.0,406.56,24758.0
2022-07-21 13:20:00,406.78,407.27,405.75,406.77,9679.0,406.78,407.27,405.75,406.77,9679.0
2022-07-21 13:30:00,406.75,406.81,405.43,406.72,11041.0,406.75,406.81,405.43,406.72,11041.0
2022-07-21 13:40:00,406.84,407.5,406.67,407.17,20979.0,406.84,407.5,406.67,407.17,20979.0
2022-07-21 13:50:00,407.15,407.95,406.34,407.85,18287.0,407.15,407.95,406.34,407.85,18287.0
2022-07-21 14:00:00,407.8,408.94,407.74,408.77,24227.0,407.8,408.94,407.74,408.77,24227.0
2022-07-21 14:10:00,408.89,409.65,408.84,409.38,17377.0,408.89,409.65,408.84,409.38,17377.0
2022-07-21 14:20:00,409.4,409.59,408.25,408.25,17496.0,409.4,409.59,408.25,408.25,17496.0
2022-07-21 14:30:00,408.12,408.13,406.97,407.6,7070.0,408.12,408.13,406.97,407.6,7070.0
2022-07-21 14:40:00,407.52,407.61,406.33,406.58,8263.0,407.52,407.61,406.33,406.58,8263.0
2022-07-21 14:50:00,406.68,407.31,406.44,406.84,6181.0,406.68,407.31,406.44,406.84,6181.0
2022-07-21 15:00:00,406.8,407.8,406.15,407.74,10029.0,406.8,407.8,406.15,407.74,10029.0
2022-07-21 15:10:00,407.6,407.8,406.34,406.77,13607.0,407.6,407.8,406.34,406.77,13607.0
2022-07-21 15:20:00,406.49,407.25,406.36,407.03,7687.0,406.49,407.25,406.36,407.03,7687.0
2022-07-21 15:30:00,406.97,407.48,406.31,406.51,13063.0,406.97,407.48,406.31,406.51,13063.0
2022-07-21 15:40:00,406.56,407.04,406.55,406.93,21794.0,406.56,407.04,406.55,406.93,21794.0
2022-07-21 15:50:00,407.04,408.94,407.01,408.91,131426.0,407.04,408.94,407.01,408.91,131426.0
2022-07-22 09:30:00,410.03,411.31,405.13,410.36,67387.0,410.03,411.31,405.13,410.36,67387.0
2022-07-22 09:40:00,410.75,413.51,409.7,413.5,32072.0,410.75,413.51,409.7,413.5,32072.0
2022-07-22 09:50:00,413.13,414.62,408.81,409.0,33180.0,413.13,414.62,408.81,409.0,33180.0
2022-07-22 10:00:00,409.24,409.25,406.09,406.64,28401.0,409.24,409.25,406.09,406.64,28401.0
2022-07-22 10:10:00,406.94,409.09,406.5,408.36,20089.0,406.94,409.09,406.5,408.36,20089.0
2022-07-22 10:20:00,408.15,408.15,406.16,407.66,8149.0,408.15,408.15,406.16,407.66,8149.0
2022-07-22 10:30:00,407.8,408.83,406.7,407.83,10432.0,407.8,408.83,406.7,407.83,10432.0
2022-07-22 10:40:00,407.86,409.1,406.87,407.24,12425.0,407.86,409.1,406.87,407.24,12425.0
2022-07-22 10:50:00,407.27,409.25,406.9,408.15,31044.0,407.27,409.25,406.9,408.15,31044.0
2022-07-22 11:00:00,408.16,408.31,405.97,405.98,12425.0,408.16,408.31,405.97,405.98,12425.0
2022-07-22 11:10:00,405.99,406.64,405.36,406.0,16476.0,405.99,406.64,405.36,406.0,16476.0
2022-07-22 11:20:00,405.95,405.95,404.68,404.9,20778.0,405.95,405.95,404.68,404.9,20778.0
2022-07-22 11:30:00,404.79,404.85,403.14,404.02,16232.0,404.79,404.85,403.14,404.02,16232.0
2022-07-22 11:40:00,404.15,404.53,403.2,404.14,12908.0,404.15,404.53,403.2,404.14,12908.0
2022-07-22 11:50:00,404.04,404.32,403.62,403.84,12667.0,404.04,404.32,403.62,403.84,12667.0
2022-07-22 12:00:00,403.85,404.18,403.17,403.17,14897.0,403.85,404.18,403.17,403.17,14897.0
2022-07-22 12:10:00,403.09,403.09,401.74,401.87,33595.0,403.09,403.09,401.74,401.87,33595.0
2022-07-22 12:20:00,401.88,403.36,401.22,403.05,24422.0,401.88,403.36,401.22,403.05,24422.0
2022-07-22 12:30:00,402.84,403.75,402.64,402.71,16920.0,402.84,403.75,402.64,402.71,16920.0
2022-07-22 12:40:00,402.9,403.35,401.89,402.89,18244.0,402.9,403.35,401.89,402.89,18244.0
2022-07-22 12:50:00,402.9,403.27,402.22,402.66,8398.0,402.9,403.27,402.22,402.66,8398.0
2022-07-22 13:00:00,402.55,402.55,401.55,401.97,12048.0,402.55,402.55,401.55,401.97,12048.0
2022-07-22 13:10:00,401.84,402.24,401.31,401.53,14541.0,401.84,402.24,401.31,401.53,14541.0
2022-07-22 13:20:00,401.63,401.78,400.65,400.65,17704.0,401.63,401.78,400.65,400.65,17704.0
2022-07-22 13:30:00,400.69,400.7,399.61,400.37,37436.0,400.69,400.7,399.61,400.37,37436.0
2022-07-22 13:40:00,400.47,400.7,400.04,400.06,33675.0,400.47,400.7,400.04,400.06,33675.0
2022-07-22 13:50:00,400.06,400.76,399.69,400.36,16132.0,400.06,400.76,399.69,400.36,16132.0
2022-07-22 14:00:00,400.34,400.41,399.49,399.49,16355.0,400.34,400.41,399.49,399.49,16355.0
2022-07-22 14:10:00,399.64,400.21,398.72,399.98,19472.0,399.64,400.21,398.72,399.98,19472.0
2022-07-22 14:20:00,399.84,399.84,398.63,399.42,12189.0,399.84,399.84,398.63,399.42,12189.0
2022-07-22 14:30:00,399.34,400.07,399.02,399.9,10076.0,399.34,400.07,399.02,399.9,10076.0
2022-07-22 14:40:00,399.74,399.74,399.22,399.22,17872.0,399.74,399.74,399.22,399.22,17872.0
2022-07-22 14:50:00,399.22,400.34,399.12,400.06,22830.0,399.22,400.34,399.12,400.06,22830.0
2022-07-22 15:00:00,400.24,400.24,398.84,399.17,26171.0,400.24,400.24,398.84,399.17,26171.0
2022-07-22 15:10:00,399.18,400.0,398.9,399.63,34736.0,399.18,400.0,398.9,399.63,34736.0
2022-07-22 15:20:00,399.61,401.24,399.4,401.17,32960.0,399.61,401.24,399.4,401.17,32960.0
2022-07-22 15:30:00,401.24,401.27,400.0,400.07,37712.0,401.24,401.27,400.0,400.07,37712.0
2022-07-22 15:40:00,400.17,400.77,399.61,400.45,72422.0,400.17,400.77,399.61,400.45,72422.0
2022-07-22 15:50:00,400.62,402.21,400.35,401.89,125813.0,400.62,402.21,400.35,401.89,125813.0
2022-07-25 09:30:00,400.53,400.77,395.56,396.52,80346.0,400.53,400.77,395.56,396.52,80346.0
2022-07-25 09:40:00,396.56,398.66,395.62,395.73,41322.0,396.56,398.66,395.62,395.73,41322.0
2022-07-25 09:50:00,395.79,397.03,395.49,395.63,43601.0,395.79,397.03,395.49,395.63,43601.0
2022-07-25 10:00:00,395.6,396.13,393.91,394.95,33290.0,395.6,396.13,393.91,394.95,33290.0
2022-07-25 10:10:00,394.93,395.81,392.62,392.94,43323.0,394.93,395.81,392.62,392.94,43323.0
2022-07-25 10:20:00,392.87,393.72,391.78,393.5,20346.0,392.87,393.72,391.78,393.5,20346.0
2022-07-25 10:30:00,393.49,393.81,392.67,393.33,17796.0,393.49,393.81,392.67,393.33,17796.0
2022-07-25 10:40:00,393.4,394.09,392.43,393.43,24767.0,393.4,394.09,392.43,393.43,24767.0
2022-07-25 10:50:00,393.44,394.8,392.7,393.56,28246.0,393.44,394.8,392.7,393.56,28246.0
2022-07-25 11:00:00,393.42,393.75,392.82,393.37,28168.0,393.42,393.75,392.82,393.37,28168.0
2022-07-25 11:10:00,393.38,393.67,391.57,392.16,27788.0,393.38,393.67,391.57,392.16,27788.0
2022-07-25 11:20:00,392.23,393.75,391.96,393.72,24790.0,392.23,393.75,391.96,393.72,24790.0
2022-07-25 11:30:00,393.84,395.83,393.72,394.77,21626.0,393.84,395.83,393.72,394.77,21626.0
2022-07-25 11:40:00,394.85,395.3,394.01,394.04,11816.0,394.85,395.3,394.01,394.04,11816.0
2022-07-25 11:50:00,394.0,394.02,393.23,393.23,10816.0,394.0,394.02,393.23,393.23,10816.0
2022-07-25 12:00:00,393.18,393.96,392.5,393.0,23748.0,393.18,393.96,392.5,393.0,23748.0
2022-07-25 12:10:00,392.73,392.73,391.71,392.1,27457.0,392.73,392.73,391.71,392.1,27457.0
2022-07-25 12:20:00,392.22,392.61,391.78,392.26,22982.0,392.22,392.61,391.78,392.26,22982.0
2022-07-25 12:30:00,392.33,393.12,392.31,392.56,21917.0,392.33,393.12,392.31,392.56,21917.0
2022-07-25 12:40:00,392.58,393.91,392.54,393.45,18085.0,392.58,393.91,392.54,393.45,18085.0
2022-07-25 12:50:00,393.5,393.56,392.32,392.32,14520.0,393.5,393.56,392.32,392.32,14520.0
2022-07-25 13:00:00,392.36,393.04,392.1,392.66,23796.0,392.36,393.04,392.1,392.66,23796.0
2022-07-25 13:10:00,392.64,392.79,392.05,392.52,13661.0,392.64,392.79,392.05,392.52,13661.0
2022-07-25 13:20:00,392.65,392.89,392.24,392.35,16065.0,392.65,392.89,392.24,392.35,16065.0
2022-07-25 13:30:00,392.38,392.58,391.17,391.23,12796.0,392.38,392.58,391.17,391.23,12796.0
2022-07-25 13:40:00,391.23,392.15,391.19,391.82,20623.0,391.23,392.15,391.19,391.82,20623.0
2022-07-25 13:50:00,391.86,391.98,390.41,390.5,30097.0,391.86,391.98,390.41,390.5,30097.0
2022-07-25 14:00:00,390.5,390.58,389.87,390.19,46832.0,390.5,390.58,389.87,390.19,46832.0
2022-07-25 14:10:00,390.21,390.59,389.41,389.61,17837.0,390.21,390.59,389.41,389.61,17837.0
2022-07-25 14:20:00,389.53,390.14,389.45,389.46,25829.0,389.53,390.14,389.45,389.46,25829.0
2022-07-25 14:30:00,389.73,390.79,389.53,390.14,34229.0,389.73,390.79,389.53,390.14,34229.0
2022-07-25 14:40:00,390.15,390.33,389.18,389.39,18651.0,390.15,390.33,389.18,389.39,18651.0
2022-07-25 14:50:00,389.44,389.74,388.95,389.19,38659.0,389.44,389.74,388.95,389.19,38659.0
2022-07-25 15:00:00,389.22,389.54,388.57,389.07,18666.0,389.22,389.54,388.57,389.07,18666.0
2022-07-25 15:10:00,389.05,391.13,388.61,389.94,109968.0,389.05,391.13,388.61,389.94,109968.0
2022-07-25 15:20:00,389.89,391.04,389.77,389.77,21108.0,389.89,391.04,389.77,389.77,21108.0
2022-07-25 15:30:00,389.74,390.24,389.06,390.01,31273.0,389.74,390.24,389.06,390.01,31273.0
2022-07-25 15:40:00,389.94,390.49,389.57,390.02,60357.0,389.94,390.49,389.57,390.02,60357.0
2022-07-25 15:50:00,390.08,392.47,389.89,392.05,97084.0,390.08,392.47,389.89,392.05,97084.0
2022-07-26 09:30:00,393.58,393.58,387.38,388.3,75693.0,393.58,393.58,387.38,388.3,75693.0
2022-07-26 09:40:00,388.52,389.26,385.74,386.06,32202.0,388.52,389.26,385.74,386.06,32202.0
2022-07-26 09:50:00,386.08,387.81,385.6,387.33,31193.0,386.08,387.81,385.6,387.33,31193.0
2022-07-26 10:00:00,387.11,388.68,385.82,386.92,23591.0,387.11,388.68,385.82,386.92,23591.0
2022-07-26 10:10:00,386.91,387.37,385.16,385.37,25148.0,386.91,387.37,385.16,385.37,25148.0
2022-07-26 10:20:00,385.43,385.56,383.63,383.88,26381.0,385.43,385.56,383.63,383.88,26381.0
2022-07-26 10:30:00,383.77,383.78,382.02,382.4,37240.0,383.77,383.78,382.02,382.4,37240.0
2022-07-26 10:40:00,382.28,382.89,381.98,382.57,20530.0,382.28,382.89,381.98,382.57,20530.0
2022-07-26 10:50:00,382.56,383.25,382.43,382.99,24360.0,382.56,383.25,382.43,382.99,24360.0
2022-07-26 11:00:00,383.09,383.44,382.17,383.09,20574.0,383.09,383.44,382.17,383.09,20574.0
2022-07-26 11:10:00,383.17,384.32,383.13,384.3,25594.0,383.17,384.32,383.13,384.3,25594.0
2022-07-26 11:20:00,384.36,384.36,383.26,383.9,20596.0,384.36,384.36,383.26,383.9,20596.0
2022-07-26 11:30:00,383.85,383.97,383.04,383.36,16670.0,383.85,383.97,383.04,383.36,16670.0
2022-07-26 11:40:00,383.27,383.86,383.19,383.31,15378.0,383.27,383.86,383.19,383.31,15378.0
2022-07-26 11:50:00,383.18,383.32,382.13,382.41,16398.0,383.18,383.32,382.13,382.41,16398.0
2022-07-26 12:00:00,382.62,382.68,381.38,381.9,30623.0,382.62,382.68,381.38,381.9,30623.0
2022-07-26 12:10:00,381.88,381.93,381.1,381.16,18655.0,381.88,381.93,381.1,381.16,18655.0
2022-07-26 12:20:00,381.16,382.51,380.81,382.46,21551.0,381.16,382.51,380.81,382.46,21551.0
2022-07-26 12:30:00,382.48,383.23,382.09,382.09,12338.0,382.48,383.23,382.09,382.09,12338.0
2022-07-26 12:40:00,381.97,381.97,380.4,380.69,10843.0,381.97,381.97,380.4,380.69,10843.0
2022-07-26 12:50:00,380.76,381.7,380.76,381.11,6214.0,380.76,381.7,380.76,381.11,6214.0
2022-07-26 13:00:00,380.96,381.71,380.85,381.59,9183.0,380.96,381.71,380.85,381.59,9183.0
2022-07-26 13:10:00,381.72,381.78,380.18,380.33,15872.0,381.72,381.78,380.18,380.33,15872.0
2022-07-26 13:20:00,380.32,381.0,380.19,380.9,16024.0,380.32,381.0,380.19,380.9,16024.0
2022-07-26 13:30:00,380.81,381.17,379.8,379.8,22661.0,380.81,381.17,379.8,379.8,22661.0
2022-07-26 13:40:00,379.87,380.61,379.86,380.22,13704.0,379.87,380.61,379.86,380.22,13704.0
2022-07-26 13:50:00,380.11,380.54,379.94,380.47,8597.0,380.11,380.54,379.94,380.47,8597.0
2022-07-26 14:00:00,380.27,381.97,380.27,381.39,19421.0,380.27,381.97,380.27,381.39,19421.0
2022-07-26 14:10:00,381.35,381.4,380.07,380.27,8787.0,381.35,381.4,380.07,380.27,8787.0
2022-07-26 14:20:00,380.13,380.31,379.57,379.57,11072.0,380.13,380.31,379.57,379.57,11072.0
2022-07-26 14:30:00,379.57,379.88,379.16,379.17,12362.0,379.57,379.88,379.16,379.17,12362.0
2022-07-26 14:40:00,379.35,379.73,379.23,379.38,10169.0,379.35,379.73,379.23,379.38,10169.0
2022-07-26 14:50:00,379.21,379.91,379.21,379.85,9616.0,379.21,379.91,379.21,379.85,9616.0
2022-07-26 15:00:00,379.73,379.8,378.27,378.59,20344.0,379.73,379.8,378.27,378.59,20344.0
2022-07-26 15:10:00,378.56,379.68,378.44,379.49,34593.0,378.56,379.68,378.44,379.49,34593.0
2022-07-26 15:20:00,379.54,379.76,378.16,378.62,33405.0,379.54,379.76,378.16,378.62,33405.0
2022-07-26 15:30:00,378.63,379.73,378.32,379.73,36069.0,378.63,379.73,378.32,379.73,36069.0
2022-07-26 15:40:00,379.7,380.17,378.38,378.71,39074.0,379.7,380.17,378.38,378.71,39074.0
2022-07-26 15:50:00,378.82,379.97,378.32,379.25,170113.0,378.82,379.97,378.32,379.25,170113.0
2022-07-27 09:30:00,385.08,387.47,383.64,383.65,86195.0,385.08,387.47,383.64,383.65,86195.0
2022-07-27 09:40:00,383.94,386.44,383.4,385.59,51619.0,383.94,386.44,383.4,385.59,51619.0
2022-07-27 09:50:00,385.86,386.19,384.35,386.08,32485.0,385.86,386.19,384.35,386.08,32485.0
2022-07-27 10:00:00,385.85,386.77,384.61,385.93,28201.0,385.85,386.77,384.61,385.93,28201.0
2022-07-27 10:10:00,385.98,387.6,385.65,387.08,20126.0,385.98,387.6,385.65,387.08,20126.0
2022-07-27 10:20:00,387.1,387.6,385.35,385.93,13261.0,387.1,387.6,385.35,385.93,13261.0
2022-07-27 10:30:00,386.0,386.0,385.03,385.33,11668.0,386.0,386.0,385.03,385.33,11668.0
2022-07-27 10:40:00,385.35,385.49,384.85,385.41,17423.0,385.35,385.49,384.85,385.41,17423.0
2022-07-27 10:50:00,385.34,386.19,385.34,385.69,17906.0,385.34,386.19,385.34,385.69,17906.0
2022-07-27 11:00:00,385.68,387.21,385.67,386.63,24277.0,385.68,387.21,385.67,386.63,24277.0
2022-07-27 11:10:00,386.5,386.84,385.93,386.29,12476.0,386.5,386.84,385.93,386.29,12476.0
2022-07-27 11:20:00,386.25,386.32,384.97,385.99,14812.0,386.25,386.32,384.97,385.99,14812.0
2022-07-27 11:30:00,386.0,386.64,385.92,386.3,38288.0,386.0,386.64,385.92,386.3,38288.0
2022-07-27 11:40:00,386.3,386.49,385.75,385.94,12563.0,386.3,386.49,385.75,385.94,12563.0
2022-07-27 11:50:00,385.93,386.46,385.51,386.21,15206.0,385.93,386.46,385.51,386.21,15206.0
2022-07-27 12:00:00,386.18,386.3,385.81,386.0,9566.0,386.18,386.3,385.81,386.0,9566.0
2022-07-27 12:10:00,385.83,386.79,385.72,386.22,15340.0,385.83,386.79,385.72,386.22,15340.0
2022-07-27 12:20:00,386.22,386.83,386.09,386.5,30688.0,386.22,386.83,386.09,386.5,30688.0
2022-07-27 12:30:00,386.54,387.18,386.36,386.37,18848.0,386.54,387.18,386.36,386.37,18848.0
2022-07-27 12:40:00,386.41,387.16,386.27,387.06,18754.0,386.41,387.16,386.27,387.06,18754.0
2022-07-27 12:50:00,387.12,387.93,387.11,387.38,15066.0,387.12,387.93,387.11,387.38,15066.0
2022-07-27 13:00:00,387.41,387.44,386.65,387.04,12091.0,387.41,387.44,386.65,387.04,12091.0
2022-07-27 13:10:00,387.06,387.47,386.94,387.07,10711.0,387.06,387.47,386.94,387.07,10711.0
2022-07-27 13:20:00,387.31,387.65,386.8,386.87,13938.0,387.31,387.65,386.8,386.87,13938.0
2022-07-27 13:30:00,386.71,387.17,386.69,386.82,6607.0,386.71,387.17,386.69,386.82,6607.0
2022-07-27 13:40:00,386.77,386.93,386.3,386.5,10435.0,386.77,386.93,386.3,386.5,10435.0
2022-07-27 13:50:00,386.56,386.98,386.07,386.98,6703.0,386.56,386.98,386.07,386.98,6703.0
2022-07-27 14:00:00,386.84,387.51,385.23,385.27,28910.0,386.84,387.51,385.23,385.27,28910.0
2022-07-27 14:10:00,385.37,386.26,385.26,385.92,13714.0,385.37,386.26,385.26,385.92,13714.0
2022-07-27 14:20:00,386.08,387.07,385.5,386.75,12868.0,386.08,387.07,385.5,386.75,12868.0
2022-07-27 14:30:00,386.52,388.46,385.55,388.25,30156.0,386.52,388.46,385.55,388.25,30156.0
2022-07-27 14:40:00,388.62,391.61,388.62,391.06,33504.0,388.62,391.61,388.62,391.06,33504.0
2022-07-27 14:50:00,391.02,392.62,390.57,391.23,18090.0,391.02,392.62,390.57,391.23,18090.0
2022-07-27 15:00:00,391.56,393.4,391.22,393.13,17821.0,391.56,393.4,391.22,393.13,17821.0
2022-07-27 15:10:00,393.3,393.35,391.6,391.67,23530.0,393.3,393.35,391.6,391.67,23530.0
2022-07-27 15:20:00,391.81,394.69,391.45,394.69,34152.0,391.81,394.69,391.45,394.69,34152.0
2022-07-27 15:30:00,394.8,394.91,393.1,393.6,40076.0,394.8,394.91,393.1,393.6,40076.0
2022-07-27 15:40:00,393.58,394.31,393.1,393.42,62235.0,393.58,394.31,393.1,393.42,62235.0
2022-07-27 15:50:00,393.47,393.64,392.09,392.53,184273.0,393.47,393.64,392.09,392.53,184273.0
2022-07-28 09:30:00,392.76,397.24,391.11,394.48,55475.0,392.76,397.24,391.11,394.48,55475.0
2022-07-28 09:40:00,394.1,395.63,390.06,391.98,47175.0,394.1,395.63,390.06,391.98,47175.0
2022-07-28 09:50:00,391.85,394.29,391.44,394.29,48018.0,391.85,394.29,391.44,394.29,48018.0
2022-07-28 10:00:00,393.97,396.0,393.39,393.78,14783.0,393.97,396.0,393.39,393.78,14783.0
2022-07-28 10:10:00,394.15,396.1,393.53,396.1,32862.0,394.15,396.1,393.53,396.1,32862.0
2022-07-28 10:20:00,396.24,396.24,393.64,393.8,29097.0,396.24,396.24,393.64,393.8,29097.0
2022-07-28 10:30:00,393.85,394.88,393.13,393.83,26871.0,393.85,394.88,393.13,393.83,26871.0
2022-07-28 10:40:00,393.84,395.77,393.78,395.77,14530.0,393.84,395.77,393.78,395.77,14530.0
2022-07-28 10:50:00,395.69,396.6,394.85,396.59,17289.0,395.69,396.6,394.85,396.59,17289.0
2022-07-28 11:00:00,396.76,400.36,396.76,400.25,39963.0,396.76,400.36,396.76,400.25,39963.0
2022-07-28 11:10:00,400.25,400.33,398.65,398.91,17105.0,400.25,400.33,398.65,398.91,17105.0
2022-07-28 11:20:00,398.78,401.18,398.66,400.96,15382.0,398.78,401.18,398.66,400.96,15382.0
2022-07-28 11:30:00,401.19,401.68,400.65,400.72,28723.0,401.19,401.68,400.65,400.72,28723.0
2022-07-28 11:40:00,400.73,401.27,400.46,401.05,43289.0,400.73,401.27,400.46,401.05,43289.0
2022-07-28 11:50:00,401.0,401.11,400.25,400.43,17787.0,401.0,401.11,400.25,400.43,17787.0
2022-07-28 12:00:00,400.45,400.81,399.43,399.67,14514.0,400.45,400.81,399.43,399.67,14514.0
2022-07-28 12:10:00,399.87,400.38,399.15,399.23,42771.0,399.87,400.38,399.15,399.23,42771.0
2022-07-28 12:20:00,399.15,400.42,399.12,400.41,10614.0,399.15,400.42,399.12,400.41,10614.0
2022-07-28 12:30:00,400.34,401.5,400.34,401.47,22560.0,400.34,401.5,400.34,401.47,22560.0
2022-07-28 12:40:00,401.43,401.56,400.52,400.56,35230.0,401.43,401.56,400.52,400.56,35230.0
2022-07-28 12:50:00,400.66,401.14,400.09,400.21,21504.0,400.66,401.14,400.09,400.21,21504.0
2022-07-28 13:00:00,400.03,400.11,399.13,399.92,10236.0,400.03,400.11,399.13,399.92,10236.0
2022-07-28 13:10:00,400.09,401.28,399.73,401.28,25635.0,400.09,401.28,399.73,401.28,25635.0
2022-07-28 13:20:00,401.28,402.7,401.16,402.58,16520.0,401.28,402.7,401.16,402.58,16520.0
2022-07-28 13:30:00,402.55,404.76,402.55,404.55,24345.0,402.55,404.76,402.55,404.55,24345.0
2022-07-28 13:40:00,404.42,406.15,404.42,405.74,50133.0,404.42,406.15,404.42,405.74,50133.0
2022-07-28 13:50:00,405.68,405.84,403.92,404.39,25637.0,405.68,405.84,403.92,404.39,25637.0
2022-07-28 14:00:00,404.24,404.25,402.8,403.23,8082.0,404.24,404.25,402.8,403.23,8082.0
2022-07-28 14:10:00,403.23,403.62,402.56,403.43,7368.0,403.23,403.62,402.56,403.43,7368.0
2022-07-28 14:20:00,403.01,403.51,402.9,403.2,10104.0,403.01,403.51,402.9,403.2,10104.0
2022-07-28 14:30:00,403.07,403.32,402.14,402.57,16582.0,403.07,403.32,402.14,402.57,16582.0
2022-07-28 14:40:00,402.63,403.57,402.63,403.36,18873.0,402.63,403.57,402.63,403.36,18873.0
2022-07-28 14:50:00,403.4,403.68,402.22,402.58,27744.0,403.4,403.68,402.22,402.58,27744.0
2022-07-28 15:00:00,402.68,404.08,402.45,403.21,15118.0,402.68,404.08,402.45,403.21,15118.0
2022-07-28 15:10:00,403.13,403.13,402.32,402.88,15909.0,403.13,403.13,402.32,402.88,15909.0
2022-07-28 15:20:00,403.0,403.28,402.47,403.15,72152.0,403.0,403.28,402.47,403.15,72152.0
2022-07-28 15:30:00,403.08,403.24,402.01,402.41,19564.0,403.08,403.24,402.01,402.41,19564.0
2022-07-28 15:40:00,402.6,402.6,401.77,402.53,27752.0,402.6,402.6,401.77,402.53,27752.0
2022-07-28 15:50:00,402.47,403.73,402.24,403.62,175840.0,402.47,403.73,402.24,403.62,175840.0
2022-07-29 09:30:00,404.49,406.0,402.38,403.88,89437.0,404.49,406.0,402.38,403.88,89437.0
2022-07-29 09:40:00,403.93,407.07,403.87,406.93,61244.0,403.93,407.07,403.87,406.93,61244.0
2022-07-29 09:50:00,406.73,407.22,403.83,405.31,45321.0,406.73,407.22,403.83,405.31,45321.0
2022-07-29 10:00:00,405.37,407.56,405.27,406.07,50625.0,405.37,407.56,405.27,406.07,50625.0
2022-07-29 10:10:00,405.75,406.68,405.2,405.64,24565.0,405.75,406.68,405.2,405.64,24565.0
2022-07-29 10:20:00,405.46,408.0,404.94,407.5,13214.0,405.46,408.0,404.94,407.5,13214.0
2022-07-29 10:30:00,407.65,407.92,405.9,407.18,10523.0,407.65,407.92,405.9,407.18,10523.0
2022-07-29 10:40:00,407.19,408.0,406.47,407.14,11350.0,407.19,408.0,406.47,407.14,11350.0
2022-07-29 10:50:00,407.34,407.37,405.01,405.14,10079.0,407.34,407.37,405.01,405.14,10079.0
2022-07-29 11:00:00,404.93,404.93,403.94,404.25,17455.0,404.93,404.93,403.94,404.25,17455.0
2022-07-29 11:10:00,404.26,404.42,403.62,403.91,15149.0,404.26,404.42,403.62,403.91,15149.0
2022-07-29 11:20:00,403.91,403.92,401.02,401.44,22101.0,403.91,403.92,401.02,401.44,22101.0
2022-07-29 11:30:00,401.32,402.01,400.89,401.35,13203.0,401.32,402.01,400.89,401.35,13203.0
2022-07-29 11:40:00,401.24,402.1,401.03,401.98,13703.0,401.24,402.1,401.03,401.98,13703.0
2022-07-29 11:50:00,401.87,402.47,401.54,402.01,9952.0,401.87,402.47,401.54,402.01,9952.0
2022-07-29 12:00:00,401.93,402.61,401.38,401.38,15063.0,401.93,402.61,401.38,401.38,15063.0
2022-07-29 12:10:00,401.61,403.21,401.32,402.93,7336.0,401.61,403.21,401.32,402.93,7336.0
2022-07-29 12:20:00,402.92,403.49,402.73,403.44,6185.0,402.92,403.49,402.73,403.44,6185.0
2022-07-29 12:30:00,403.66,404.09,402.52,403.34,14324.0,403.66,404.09,402.52,403.34,14324.0
2022-07-29 12:40:00,403.26,403.39,402.62,403.23,6836.0,403.26,403.39,402.62,403.23,6836.0
2022-07-29 12:50:00,403.38,404.15,403.38,404.03,11960.0,403.38,404.15,403.38,404.03,11960.0
2022-07-29 13:00:00,404.04,404.28,403.22,404.05,25004.0,404.04,404.28,403.22,404.05,25004.0
2022-07-29 13:10:00,404.0,404.92,403.71,404.25,16466.0,404.0,404.92,403.71,404.25,16466.0
2022-07-29 13:20:00,404.21,404.82,404.2,404.64,10808.0,404.21,404.82,404.2,404.64,10808.0
2022-07-29 13:30:00,404.74,405.93,404.54,405.87,12196.0,404.74,405.93,404.54,405.87,12196.0
2022-07-29 13:40:00,405.81,406.7,405.72,406.7,16785.0,405.81,406.7,405.72,406.7,16785.0
2022-07-29 13:50:00,406.71,407.76,406.67,407.55,24228.0,406.71,407.76,406.67,407.55,24228.0
2022-07-29 14:00:00,407.62,408.67,407.43,408.42,30398.0,407.62,408.67,407.43,408.42,30398.0
2022-07-29 14:10:00,408.52,408.62,407.84,408.28,14765.0,408.52,408.62,407.84,408.28,14765.0
2022-07-29 14:20:00,408.55,408.86,408.23,408.77,10712.0,408.55,408.86,408.23,408.77,10712.0
2022-07-29 14:30:00,408.74,409.34,408.33,408.78,13379.0,408.74,409.34,408.33,408.78,13379.0
2022-07-29 14:40:00,408.68,408.82,408.16,408.65,8910.0,408.68,408.82,408.16,408.65,8910.0
2022-07-29 14:50:00,408.67,409.38,408.45,409.06,19138.0,408.67,409.38,408.45,409.06,19138.0
2022-07-29 15:00:00,409.06,409.94,408.97,409.06,25475.0,409.06,409.94,408.97,409.06,25475.0
2022-07-29 15:10:00,409.03,409.24,408.72,409.15,14716.0,409.03,409.24,408.72,409.15,14716.0
2022-07-29 15:20:00,409.08,410.4,409.01,410.35,42120.0,409.08,410.4,409.01,410.35,42120.0
2022-07-29 15:30:00,410.37,411.38,409.99,410.25,54116.0,410.37,411.38,409.99,410.25,54116.0
2022-07-29 15:40:00,410.2,410.36,409.42,410.21,38040.0,410.2,410.36,409.42,410.21,38040.0
2022-07-29 15:50:00,410.21,411.09,409.29,410.12,154337.0,410.21,411.09,409.29,410.12,154337.0
2022-08-01 09:30:00,407.31,408.95,405.07,408.95,76408.0,407.31,408.95,405.07,408.95,76408.0
2022-08-01 09:40:00,408.88,409.43,406.2,408.01,32321.0,408.88,409.43,406.2,408.01,32321.0
2022-08-01 09:50:00,408.09,412.85,407.36,409.67,55148.0,408.09,412.85,407.36,409.67,55148.0
2022-08-01 10:00:00,409.82,411.74,408.69,411.47,42368.0,409.82,411.74,408.69,411.47,42368.0
2022-08-01 10:10:00,411.62,412.1,409.14,409.14,48436.0,411.62,412.1,409.14,409.14,48436.0
2022-08-01 10:20:00,409.3,409.53,407.75,408.25,19372.0,409.3,409.53,407.75,408.25,19372.0
2022-08-01 10:30:00,408.06,411.26,408.06,410.95,17869.0,408.06,411.26,408.06,410.95,17869.0
2022-08-01 10:40:00,411.03,413.86,410.97,413.5,37821.0,411.03,413.86,410.97,413.5,37821.0
2022-08-01 10:50:00,413.48,415.4,413.47,415.23,23178.0,413.48,415.4,413.47,415.23,23178.0
2022-08-01 11:00:00,415.37,416.27,414.96,415.51,21952.0,415.37,416.27,414.96,415.51,21952.0
2022-08-01 11:10:00,415.38,415.87,414.24,414.25,25284.0,415.38,415.87,414.24,414.25,25284.0
2022-08-01 11:20:00,414.27,416.85,414.02,416.48,24571.0,414.27,416.85,414.02,416.48,24571.0
2022-08-01 11:30:00,416.59,416.59,414.22,415.23,19150.0,416.59,416.59,414.22,415.23,19150.0
2022-08-01 11:40:00,415.45,417.01,415.17,417.01,18331.0,415.45,417.01,415.17,417.01,18331.0
2022-08-01 11:50:00,417.05,417.16,416.17,416.57,20541.0,417.05,417.16,416.17,416.57,20541.0
2022-08-01 12:00:00,416.54,416.69,415.22,415.42,25376.0,416.54,416.69,415.22,415.42,25376.0
2022-08-01 12:10:00,415.43,415.43,413.0,414.0,20946.0,415.43,415.43,413.0,414.0,20946.0
2022-08-01 12:20:00,414.38,414.52,413.0,413.47,20501.0,414.38,414.52,413.0,413.47,20501.0
2022-08-01 12:30:00,413.52,413.78,412.35,412.46,19412.0,413.52,413.78,412.35,412.46,19412.0
2022-08-01 12:40:00,412.28,412.88,411.65,412.03,13679.0,412.28,412.88,411.65,412.03,13679.0
2022-08-01 12:50:00,412.19,412.54,411.65,412.54,7481.0,412.19,412.54,411.65,412.54,7481.0
2022-08-01 13:00:00,412.15,412.15,410.28,411.09,10295.0,412.15,412.15,410.28,411.09,10295.0
2022-08-01 13:10:00,411.02,411.23,409.6,409.6,17523.0,411.02,411.23,409.6,409.6,17523.0
2022-08-01 13:20:00,409.6,410.08,408.64,408.97,17856.0,409.6,410.08,408.64,408.97,17856.0
2022-08-01 13:30:00,409.2,409.35,408.5,409.35,5897.0,409.2,409.35,408.5,409.35,5897.0
2022-08-01 13:40:00,409.42,409.42,408.11,408.76,12066.0,409.42,409.42,408.11,408.76,12066.0
2022-08-01 13:50:00,408.93,409.31,408.47,409.05,7786.0,408.93,409.31,408.47,409.05,7786.0
2022-08-01 14:00:00,408.94,409.23,408.15,408.82,7804.0,408.94,409.23,408.15,408.82,7804.0
2022-08-01 14:10:00,408.78,409.81,408.46,408.85,11088.0,408.78,409.81,408.46,408.85,11088.0
2022-08-01 14:20:00,408.67,409.75,408.65,409.05,7736.0,408.67,409.75,408.65,409.05,7736.0
2022-08-01 14:30:00,409.05,409.77,409.05,409.65,9810.0,409.05,409.77,409.05,409.65,9810.0
2022-08-01 14:40:00,409.65,409.75,408.67,409.25,11518.0,409.65,409.75,408.67,409.25,11518.0
2022-08-01 14:50:00,409.02,410.92,408.82,410.49,8842.0,409.02,410.92,408.82,410.49,8842.0
2022-08-01 15:00:00,410.56,410.9,409.91,410.73,5420.0,410.56,410.9,409.91,410.73,5420.0
2022-08-01 15:10:00,410.67,411.5,410.28,410.76,14018.0,410.67,411.5,410.28,410.76,14018.0
2022-08-01 15:20:00,410.91,410.91,409.81,410.17,8821.0,410.91,410.91,409.81,410.17,8821.0
2022-08-01 15:30:00,410.17,410.52,409.63,410.38,16871.0,410.17,410.52,409.63,410.38,16871.0
2022-08-01 15:40:00,410.32,411.5,410.13,411.24,29502.0,410.32,411.5,410.13,411.24,29502.0
2022-08-01 15:50:00,411.35,412.03,410.26,411.1,76319.0,411.35,412.03,410.26,411.1,76319.0
2022-08-02 09:30:00,406.07,407.83,403.73,406.59,69342.0,406.07,407.83,403.73,406.59,69342.0
2022-08-02 09:40:00,406.89,407.74,405.53,406.11,22764.0,406.89,407.74,405.53,406.11,22764.0
2022-08-02 09:50:00,406.26,407.09,404.32,406.21,19783.0,406.26,407.09,404.32,406.21,19783.0
2022-08-02 10:00:00,406.14,406.32,403.77,403.89,22413.0,406.14,406.32,403.77,403.89,22413.0
2022-08-02 10:10:00,403.56,405.05,402.24,404.83,33932.0,403.56,405.05,402.24,404.83,33932.0
2022-08-02 10:20:00,405.08,405.38,403.27,404.65,12140.0,405.08,405.38,403.27,404.65,12140.0
2022-08-02 10:30:00,404.89,406.2,404.12,405.11,12873.0,404.89,406.2,404.12,405.11,12873.0
2022-08-02 10:40:00,404.91,406.53,404.01,406.11,10974.0,404.91,406.53,404.01,406.11,10974.0
2022-08-02 10:50:00,406.24,409.2,405.94,407.34,17330.0,406.24,409.2,405.94,407.34,17330.0
2022-08-02 11:00:00,407.55,407.55,406.81,407.07,11748.0,407.55,407.55,406.81,407.07,11748.0
2022-08-02 11:10:00,407.05,407.19,406.15,406.55,13824.0,407.05,407.19,406.15,406.55,13824.0
2022-08-02 11:20:00,406.35,407.71,405.78,407.45,13043.0,406.35,407.71,405.78,407.45,13043.0
2022-08-02 11:30:00,407.3,408.69,406.29,408.69,19488.0,407.3,408.69,406.29,408.69,19488.0
2022-08-02 11:40:00,408.75,409.44,408.45,408.98,19639.0,408.75,409.44,408.45,408.98,19639.0
2022-08-02 11:50:00,408.94,409.12,407.73,408.14,13496.0,408.94,409.12,407.73,408.14,13496.0
2022-08-02 12:00:00,408.12,410.48,408.11,409.82,10015.0,408.12,410.48,408.11,409.82,10015.0
2022-08-02 12:10:00,409.75,411.27,409.75,411.25,24818.0,409.75,411.27,409.75,411.25,24818.0
2022-08-02 12:20:00,411.29,411.77,410.86,411.64,25041.0,411.29,411.77,410.86,411.64,25041.0
2022-08-02 12:30:00,411.6,411.68,410.64,411.46,15216.0,411.6,411.68,410.64,411.46,15216.0
2022-08-02 12:40:00,411.41,411.99,411.11,411.52,23010.0,411.41,411.99,411.11,411.52,23010.0
2022-08-02 12:50:00,411.5,412.14,411.11,412.14,12502.0,411.5,412.14,411.11,412.14,12502.0
2022-08-02 13:00:00,412.19,412.42,411.15,412.1,17104.0,412.19,412.42,411.15,412.1,17104.0
2022-08-02 13:10:00,412.07,412.33,411.69,411.94,19888.0,412.07,412.33,411.69,411.94,19888.0
2022-08-02 13:20:00,412.0,412.09,410.04,410.48,28035.0,412.0,412.09,410.04,410.48,28035.0
2022-08-02 13:30:00,410.44,410.44,407.71,408.2,19762.0,410.44,410.44,407.71,408.2,19762.0
2022-08-02 13:40:00,408.09,408.26,407.0,407.47,13135.0,408.09,408.26,407.0,407.47,13135.0
2022-08-02 13:50:00,407.37,408.53,407.37,408.26,12601.0,407.37,408.53,407.37,408.26,12601.0
2022-08-02 14:00:00,408.34,410.09,408.19,410.09,11908.0,408.34,410.09,408.19,410.09,11908.0
2022-08-02 14:10:00,410.12,410.29,409.51,409.67,21337.0,410.12,410.29,409.51,409.67,21337.0
2022-08-02 14:20:00,409.54,410.49,409.51,410.21,8097.0,409.54,410.49,409.51,410.21,8097.0
2022-08-02 14:30:00,410.3,411.09,410.06,410.64,10921.0,410.3,411.09,410.06,410.64,10921.0
2022-08-02 14:40:00,410.68,411.13,409.93,410.41,22745.0,410.68,411.13,409.93,410.41,22745.0
2022-08-02 14:50:00,410.32,410.49,409.19,409.95,22316.0,410.32,410.49,409.19,409.95,22316.0
2022-08-02 15:00:00,409.89,411.13,409.84,410.54,13131.0,409.89,411.13,409.84,410.54,13131.0
2022-08-02 15:10:00,410.5,411.36,409.63,410.06,28261.0,410.5,411.36,409.63,410.06,28261.0
2022-08-02 15:20:00,410.06,410.89,409.78,410.76,13644.0,410.06,410.89,409.78,410.76,13644.0
2022-08-02 15:30:00,410.66,411.82,410.61,410.93,22848.0,410.66,411.82,410.61,410.93,22848.0
2022-08-02 15:40:00,411.0,411.34,410.33,410.65,21494.0,411.0,411.34,410.33,410.65,21494.0
2022-08-02 15:50:00,410.47,411.18,409.86,409.86,84593.0,410.47,411.18,409.86,409.86,84593.0
2022-08-03 09:30:00,412.81,415.25,412.02,415.01,89268.0,412.81,415.25,412.02,415.01,89268.0
2022-08-03 09:40:00,414.67,416.43,414.66,416.21,36997.0,414.67,416.43,414.66,416.21,36997.0
2022-08-03 09:50:00,416.48,417.47,415.1,416.88,34593.0,416.48,417.47,415.1,416.88,34593.0
2022-08-03 10:00:00,416.37,418.94,416.18,418.09,40491.0,416.37,418.94,416.18,418.09,40491.0
2022-08-03 10:10:00,418.08,418.41,417.11,417.12,21129.0,418.08,418.41,417.11,417.12,21129.0
2022-08-03 10:20:00,417.43,418.84,416.99,418.44,20149.0,417.43,418.84,416.99,418.44,20149.0
2022-08-03 10:30:00,418.31,418.56,416.85,417.87,33126.0,418.31,418.56,416.85,417.87,33126.0
2022-08-03 10:40:00,418.13,419.79,417.32,419.61,27186.0,418.13,419.79,417.32,419.61,27186.0
2022-08-03 10:50:00,419.59,420.64,419.59,419.92,32013.0,419.59,420.64,419.59,419.92,32013.0
2022-08-03 11:00:00,419.9,420.56,419.59,420.18,24573.0,419.9,420.56,419.59,420.18,24573.0
2022-08-03 11:10:00,420.39,420.82,419.35,419.35,29079.0,420.39,420.82,419.35,419.35,29079.0
2022-08-03 11:20:00,419.35,420.29,419.33,419.75,17806.0,419.35,420.29,419.33,419.75,17806.0
2022-08-03 11:30:00,419.69,420.19,419.18,420.11,10918.0,419.69,420.19,419.18,420.11,10918.0
2022-08-03 11:40:00,420.31,421.38,419.99,420.56,18559.0,420.31,421.38,419.99,420.56,18559.0
2022-08-03 11:50:00,420.43,421.25,419.53,421.18,12891.0,420.43,421.25,419.53,421.18,12891.0
2022-08-03 12:00:00,421.05,421.46,420.5,420.53,16682.0,421.05,421.46,420.5,420.53,16682.0
2022-08-03 12:10:00,420.23,420.99,420.16,420.79,9438.0,420.23,420.99,420.16,420.79,9438.0
2022-08-03 12:20:00,420.88,421.56,420.51,421.25,15863.0,420.88,421.56,420.51,421.25,15863.0
2022-08-03 12:30:00,421.15,422.4,421.15,422.18,17079.0,421.15,422.4,421.15,422.18,17079.0
2022-08-03 12:40:00,422.13,424.12,422.09,423.87,19029.0,422.13,424.12,422.09,423.87,19029.0
2022-08-03 12:50:00,423.88,424.34,423.53,424.16,18043.0,423.88,424.34,423.53,424.16,18043.0
2022-08-03 13:00:00,424.12,424.92,424.08,424.23,31452.0,424.12,424.92,424.08,424.23,31452.0
2022-08-03 13:10:00,424.11,424.16,423.62,423.71,16613.0,424.11,424.16,423.62,423.71,16613.0
2022-08-03 13:20:00,423.61,424.08,423.32,423.57,11189.0,423.61,424.08,423.32,423.57,11189.0
2022-08-03 13:30:00,423.38,423.78,423.0,423.65,30464.0,423.38,423.78,423.0,423.65,30464.0
2022-08-03 13:40:00,423.51,423.56,422.79,423.43,19445.0,423.51,423.56,422.79,423.43,19445.0
2022-08-03 13:50:00,423.34,423.81,423.0,423.33,6668.0,423.34,423.81,423.0,423.33,6668.0
2022-08-03 14:00:00,423.32,423.32,422.66,423.11,7994.0,423.32,423.32,422.66,423.11,7994.0
2022-08-03 14:10:00,423.1,423.87,422.69,423.87,7012.0,423.1,423.87,422.69,423.87,7012.0
2022-08-03 14:20:00,423.92,424.04,423.67,423.85,9103.0,423.92,424.04,423.67,423.85,9103.0
2022-08-03 14:30:00,423.88,424.45,423.36,423.88,10539.0,423.88,424.45,423.36,423.88,10539.0
2022-08-03 14:40:00,423.84,424.08,423.33,423.88,11551.0,423.84,424.08,423.33,423.88,11551.0
2022-08-03 14:50:00,423.63,423.98,423.34,423.75,10054.0,423.63,423.98,423.34,423.75,10054.0
2022-08-03 15:00:00,423.56,424.63,423.35,424.16,15584.0,423.56,424.63,423.35,424.16,15584.0
2022-08-03 15:10:00,424.03,424.13,423.43,423.96,13356.0,424.03,424.13,423.43,423.96,13356.0
2022-08-03 15:20:00,424.04,424.43,423.71,423.97,20034.0,424.04,424.43,423.71,423.97,20034.0
2022-08-03 15:30:00,423.98,425.17,423.86,425.08,44002.0,423.98,425.17,423.86,425.08,44002.0
2022-08-03 15:40:00,425.08,425.87,424.57,424.85,46618.0,425.08,425.87,424.57,424.85,46618.0
2022-08-03 15:50:00,424.94,426.04,424.31,424.54,129227.0,424.94,426.04,424.31,424.54,129227.0
2022-08-04 09:30:00,426.09,426.22,423.02,423.02,58033.0,426.09,426.22,423.02,423.02,58033.0
2022-08-04 09:40:00,423.57,427.85,423.02,427.07,34386.0,423.57,427.85,423.02,427.07,34386.0
2022-08-04 09:50:00,426.9,427.1,423.26,425.7,21330.0,426.9,427.1,423.26,425.7,21330.0
2022-08-04 10:00:00,425.58,426.57,424.12,424.43,17685.0,425.58,426.57,424.12,424.43,17685.0
2022-08-04 10:10:00,424.34,425.06,422.44,423.5,33255.0,424.34,425.06,422.44,423.5,33255.0
2022-08-04 10:20:00,423.32,423.97,422.26,422.41,15464.0,423.32,423.97,422.26,422.41,15464.0
2022-08-04 10:30:00,422.5,422.59,419.71,420.09,36122.0,422.5,422.59,419.71,420.09,36122.0
2022-08-04 10:40:00,420.18,422.75,419.63,422.05,28398.0,420.18,422.75,419.63,422.05,28398.0
2022-08-04 10:50:00,421.77,422.79,421.61,422.62,19181.0,421.77,422.79,421.61,422.62,19181.0
2022-08-04 11:00:00,422.42,423.02,421.8,421.87,10716.0,422.42,423.02,421.8,421.87,10716.0
2022-08-04 11:10:00,421.86,422.15,420.0,421.48,10930.0,421.86,422.15,420.0,421.48,10930.0
2022-08-04 11:20:00,421.59,422.35,420.58,420.85,9949.0,421.59,422.35,420.58,420.85,9949.0
2022-08-04 11:30:00,421.12,421.66,420.51,420.61,8043.0,421.12,421.66,420.51,420.61,8043.0
2022-08-04 11:40:00,420.64,422.8,420.5,422.8,18077.0,420.64,422.8,420.5,422.8,18077.0
2022-08-04 11:50:00,422.74,423.52,422.66,422.77,21225.0,422.74,423.52,422.66,422.77,21225.0
2022-08-04 12:00:00,422.92,423.05,421.91,422.4,29434.0,422.92,423.05,421.91,422.4,29434.0
2022-08-04 12:10:00,422.46,423.64,422.38,423.63,33778.0,422.46,423.64,422.38,423.63,33778.0
2022-08-04 12:20:00,423.47,424.5,423.47,423.79,13167.0,423.47,424.5,423.47,423.79,13167.0
2022-08-04 12:30:00,423.77,423.77,422.72,423.18,81252.0,423.77,423.77,422.72,423.18,81252.0
2022-08-04 12:40:00,422.98,423.15,421.03,421.15,13638.0,422.98,423.15,421.03,421.15,13638.0
2022-08-04 12:50:00,421.1,421.87,421.1,421.64,9208.0,421.1,421.87,421.1,421.64,9208.0
2022-08-04 13:00:00,421.5,422.06,421.14,421.97,30906.0,421.5,422.06,421.14,421.97,30906.0
2022-08-04 13:10:00,421.74,422.3,421.59,422.23,14150.0,421.74,422.3,421.59,422.23,14150.0
2022-08-04 13:20:00,422.3,424.4,422.17,424.16,20874.0,422.3,424.4,422.17,424.16,20874.0
2022-08-04 13:30:00,423.94,424.61,423.94,424.34,5388.0,423.94,424.61,423.94,424.34,5388.0
2022-08-04 13:40:00,424.33,424.6,423.66,424.36,13917.0,424.33,424.6,423.66,424.36,13917.0
2022-08-04 13:50:00,424.41,424.53,423.56,424.14,18461.0,424.41,424.53,423.56,424.14,18461.0
2022-08-04 14:00:00,424.15,424.42,423.48,424.18,13562.0,424.15,424.42,423.48,424.18,13562.0
2022-08-04 14:10:00,424.12,424.96,423.97,424.94,27310.0,424.12,424.96,423.97,424.94,27310.0
2022-08-04 14:20:00,424.94,426.12,424.86,426.02,30038.0,424.94,426.12,424.86,426.02,30038.0
2022-08-04 14:30:00,425.99,426.18,425.05,425.41,17852.0,425.99,426.18,425.05,425.41,17852.0
2022-08-04 14:40:00,425.41,426.89,424.97,426.89,16349.0,425.41,426.89,424.97,426.89,16349.0
2022-08-04 14:50:00,426.92,427.1,425.84,426.05,10453.0,426.92,427.1,425.84,426.05,10453.0
2022-08-04 15:00:00,425.84,426.19,425.58,426.05,7861.0,425.84,426.19,425.58,426.05,7861.0
2022-08-04 15:10:00,426.25,427.13,426.05,427.07,12899.0,426.25,427.13,426.05,427.07,12899.0
2022-08-04 15:20:00,427.07,427.07,426.54,426.81,17791.0,427.07,427.07,426.54,426.81,17791.0
2022-08-04 15:30:00,426.77,426.77,425.94,425.96,19595.0,426.77,426.77,425.94,425.96,19595.0
2022-08-04 15:40:00,426.09,427.65,425.88,427.59,48367.0,426.09,427.65,425.88,427.59,48367.0
2022-08-04 15:50:00,427.75,431.15,427.68,430.65,337016.0,427.75,431.15,427.68,430.65,337016.0
2022-08-05 09:30:00,423.0,424.93,421.0,423.5,86815.0,423.0,424.93,421.0,423.5,86815.0
2022-08-05 09:40:00,423.5,425.6,422.16,425.39,72855.0,423.5,425.6,422.16,425.39,72855.0
2022-08-05 09:50:00,425.31,427.55,423.63,425.49,52257.0,425.31,427.55,423.63,425.49,52257.0
2022-08-05 10:00:00,425.49,429.17,425.26,429.17,48387.0,425.49,429.17,425.26,429.17,48387.0
2022-08-05 10:10:00,428.95,432.48,428.64,432.48,41701.0,428.95,432.48,428.64,432.48,41701.0
2022-08-05 10:20:00,432.65,433.46,431.43,431.82,17906.0,432.65,433.46,431.43,431.82,17906.0
2022-08-05 10:30:00,431.88,431.88,430.23,431.12,26262.0,431.88,431.88,430.23,431.12,26262.0
2022-08-05 10:40:00,431.15,431.15,429.9,430.26,19176.0,431.15,431.15,429.9,430.26,19176.0
2022-08-05 10:50:00,430.03,430.55,428.61,429.78,21710.0,430.03,430.55,428.61,429.78,21710.0
2022-08-05 11:00:00,429.71,429.71,427.51,428.52,22305.0,429.71,429.71,427.51,428.52,22305.0
2022-08-05 11:10:00,428.54,428.76,427.0,427.64,21771.0,428.54,428.76,427.0,427.64,21771.0
2022-08-05 11:20:00,427.59,427.88,425.74,425.95,21430.0,427.59,427.88,425.74,425.95,21430.0
2022-08-05 11:30:00,425.95,427.53,425.72,427.07,23503.0,425.95,427.53,425.72,427.07,23503.0
2022-08-05 11:40:00,427.15,427.16,425.6,426.77,18418.0,427.15,427.16,425.6,426.77,18418.0
2022-08-05 11:50:00,426.73,427.34,426.37,427.02,14321.0,426.73,427.34,426.37,427.02,14321.0
2022-08-05 12:00:00,427.36,428.59,427.14,428.3,11825.0,427.36,428.59,427.14,428.3,11825.0
2022-08-05 12:10:00,428.4,429.55,428.24,429.07,14901.0,428.4,429.55,428.24,429.07,14901.0
2022-08-05 12:20:00,429.27,430.54,429.26,430.54,15748.0,429.27,430.54,429.26,430.54,15748.0
2022-08-05 12:30:00,430.49,430.5,429.55,430.17,10141.0,430.49,430.5,429.55,430.17,10141.0
2022-08-05 12:40:00,430.22,431.59,429.75,431.35,15155.0,430.22,431.59,429.75,431.35,15155.0
2022-08-05 12:50:00,431.45,432.52,431.18,432.37,27175.0,431.45,432.52,431.18,432.37,27175.0
2022-08-05 13:00:00,432.5,433.61,431.6,433.47,23605.0,432.5,433.61,431.6,433.47,23605.0
2022-08-05 13:10:00,433.39,434.26,433.39,433.84,25121.0,433.39,434.26,433.39,433.84,25121.0
2022-08-05 13:20:00,433.69,433.93,433.15,433.26,18687.0,433.69,433.93,433.15,433.26,18687.0
2022-08-05 13:30:00,433.45,434.55,433.45,433.72,24209.0,433.45,434.55,433.45,433.72,24209.0
2022-08-05 13:40:00,433.62,433.84,432.66,432.66,22825.0,433.62,433.84,432.66,432.66,22825.0
2022-08-05 13:50:00,432.83,433.14,432.25,432.94,18016.0,432.83,433.14,432.25,432.94,18016.0
2022-08-05 14:00:00,433.05,433.05,432.29,432.29,22223.0,433.05,433.05,432.29,432.29,22223.0
2022-08-05 14:10:00,432.24,433.04,432.24,432.91,22581.0,432.24,433.04,432.24,432.91,22581.0
2022-08-05 14:20:00,432.83,433.29,432.3,432.38,26558.0,432.83,433.29,432.3,432.38,26558.0
2022-08-05 14:30:00,432.46,433.0,432.02,432.52,29021.0,432.46,433.0,432.02,432.52,29021.0
2022-08-05 14:40:00,432.39,433.02,432.36,432.73,19240.0,432.39,433.02,432.36,432.73,19240.0
2022-08-05 14:50:00,432.62,432.69,431.11,431.93,14668.0,432.62,432.69,431.11,431.93,14668.0
2022-08-05 15:00:00,432.18,432.49,431.2,431.45,20615.0,432.18,432.49,431.2,431.45,20615.0
2022-08-05 15:10:00,431.5,432.67,431.33,432.17,12466.0,431.5,432.67,431.33,432.17,12466.0
2022-08-05 15:20:00,432.18,432.22,431.47,432.19,16411.0,432.18,432.22,431.47,432.19,16411.0
2022-08-05 15:30:00,432.14,432.35,431.72,431.77,36740.0,432.14,432.35,431.72,431.77,36740.0
2022-08-05 15:40:00,431.76,433.26,431.46,433.24,40471.0,431.76,433.26,431.46,433.24,40471.0
2022-08-05 15:50:00,433.14,433.68,432.57,433.35,131787.0,433.14,433.68,432.57,433.35,131787.0
2022-08-08 09:30:00,435.3,437.0,433.0,436.47,50884.0,435.3,437.0,433.0,436.47,50884.0
2022-08-08 09:40:00,437.05,438.44,436.61,438.15,22258.0,437.05,438.44,436.61,438.15,22258.0
2022-08-08 09:50:00,437.98,439.77,437.49,439.16,42661.0,437.98,439.77,437.49,439.16,42661.0
2022-08-08 10:00:00,439.16,440.3,438.72,439.15,33965.0,439.16,440.3,438.72,439.15,33965.0
2022-08-08 10:10:00,439.32,439.65,437.86,438.94,16171.0,439.32,439.65,437.86,438.94,16171.0
2022-08-08 10:20:00,438.91,439.61,437.65,437.88,23150.0,438.91,439.61,437.65,437.88,23150.0
2022-08-08 10:30:00,437.89,439.43,437.6,439.05,21301.0,437.89,439.43,437.6,439.05,21301.0
2022-08-08 10:40:00,439.02,439.27,437.0,437.44,21515.0,439.02,439.27,437.0,437.44,21515.0
2022-08-08 10:50:00,437.45,438.54,437.2,438.39,18066.0,437.45,438.54,437.2,438.39,18066.0
2022-08-08 11:00:00,438.68,439.78,438.24,439.16,19616.0,438.68,439.78,438.24,439.16,19616.0
2022-08-08 11:10:00,439.19,439.39,437.24,438.05,13388.0,439.19,439.39,437.24,438.05,13388.0
2022-08-08 11:20:00,437.94,438.02,435.61,436.21,43724.0,437.94,438.02,435.61,436.21,43724.0
2022-08-08 11:30:00,436.02,437.21,435.11,435.11,62176.0,436.02,437.21,435.11,435.11,62176.0
2022-08-08 11:40:00,435.32,435.67,433.75,434.61,31508.0,435.32,435.67,433.75,434.61,31508.0
2022-08-08 11:50:00,434.5,436.15,434.43,436.01,17776.0,434.5,436.15,434.43,436.01,17776.0
2022-08-08 12:00:00,435.98,436.14,434.29,434.58,20022.0,435.98,436.14,434.29,434.58,20022.0
2022-08-08 12:10:00,434.83,434.99,432.54,432.87,37074.0,434.83,434.99,432.54,432.87,37074.0
2022-08-08 12:20:00,432.67,434.77,432.65,433.75,39015.0,432.67,434.77,432.65,433.75,39015.0
2022-08-08 12:30:00,433.65,434.13,432.52,433.35,36709.0,433.65,434.13,432.52,433.35,36709.0
2022-08-08 12:40:00,433.36,434.86,433.35,434.46,18555.0,433.36,434.86,433.35,434.46,18555.0
2022-08-08 12:50:00,434.63,435.33,434.46,435.1,14846.0,434.63,435.33,434.46,435.1,14846.0
2022-08-08 13:00:00,434.93,435.05,434.17,434.61,16202.0,434.93,435.05,434.17,434.61,16202.0
2022-08-08 13:10:00,434.59,435.6,434.47,435.41,13949.0,434.59,435.6,434.47,435.41,13949.0
2022-08-08 13:20:00,435.36,435.38,434.0,434.0,16322.0,435.36,435.38,434.0,434.0,16322.0
2022-08-08 13:30:00,433.64,434.58,433.4,433.84,18706.0,433.64,434.58,433.4,433.84,18706.0
2022-08-08 13:40:00,433.86,435.17,433.75,435.01,17860.0,433.86,435.17,433.75,435.01,17860.0
2022-08-08 13:50:00,435.12,435.69,434.88,435.12,15197.0,435.12,435.69,434.88,435.12,15197.0
2022-08-08 14:00:00,435.05,435.08,433.12,434.26,18810.0,435.05,435.08,433.12,434.26,18810.0
2022-08-08 14:10:00,434.28,434.28,432.99,433.37,27077.0,434.28,434.28,432.99,433.37,27077.0
2022-08-08 14:20:00,433.38,433.47,432.98,433.26,36018.0,433.38,433.47,432.98,433.26,36018.0
2022-08-08 14:30:00,433.27,434.13,433.03,433.04,33019.0,433.27,434.13,433.03,433.04,33019.0
2022-08-08 14:40:00,433.19,433.95,433.04,433.26,11294.0,433.19,433.95,433.04,433.26,11294.0
2022-08-08 14:50:00,433.21,433.52,432.48,433.16,17010.0,433.21,433.52,432.48,433.16,17010.0
2022-08-08 15:00:00,433.18,434.19,433.15,434.0,37915.0,433.18,434.19,433.15,434.0,37915.0
2022-08-08 15:10:00,434.0,434.39,433.0,433.58,32421.0,434.0,434.39,433.0,433.58,32421.0
2022-08-08 15:20:00,433.73,434.07,433.06,433.55,18749.0,433.73,434.07,433.06,433.55,18749.0
2022-08-08 15:30:00,433.5,434.06,433.04,433.64,20356.0,433.5,434.06,433.04,433.64,20356.0
2022-08-08 15:40:00,433.66,434.66,433.66,434.43,32367.0,433.66,434.66,433.66,434.43,32367.0
2022-08-08 15:50:00,434.51,434.84,433.81,434.38,98674.0,434.51,434.84,433.81,434.38,98674.0
2022-08-09 09:30:00,433.71,434.59,430.57,431.75,86034.0,433.71,434.59,430.57,431.75,86034.0
2022-08-09 09:40:00,431.75,433.56,431.59,432.61,17391.0,431.75,433.56,431.59,432.61,17391.0
2022-08-09 09:50:00,432.33,432.7,428.0,428.0,32228.0,432.33,432.7,428.0,428.0,32228.0
2022-08-09 10:00:00,427.94,428.36,426.37,427.37,37390.0,427.94,428.36,426.37,427.37,37390.0
2022-08-09 10:10:00,426.63,427.61,425.8,426.49,51923.0,426.63,427.61,425.8,426.49,51923.0
2022-08-09 10:20:00,426.49,426.73,424.84,426.15,26277.0,426.49,426.73,424.84,426.15,26277.0
2022-08-09 10:30:00,426.48,428.04,425.6,427.22,21200.0,426.48,428.04,425.6,427.22,21200.0
2022-08-09 10:40:00,427.2,427.63,426.15,427.63,16908.0,427.2,427.63,426.15,427.63,16908.0
2022-08-09 10:50:00,427.93,429.0,426.64,427.24,10048.0,427.93,429.0,426.64,427.24,10048.0
2022-08-09 11:00:00,427.03,427.03,425.6,426.23,11278.0,427.03,427.03,425.6,426.23,11278.0
2022-08-09 11:10:00,426.22,428.24,426.0,427.89,28032.0,426.22,428.24,426.0,427.89,28032.0
2022-08-09 11:20:00,427.74,429.36,427.74,429.05,25337.0,427.74,429.36,427.74,429.05,25337.0
2022-08-09 11:30:00,429.06,429.33,428.36,428.68,15675.0,429.06,429.33,428.36,428.68,15675.0
2022-08-09 11:40:00,428.66,429.09,427.9,428.0,10939.0,428.66,429.09,427.9,428.0,10939.0
2022-08-09 11:50:00,427.86,428.47,427.3,427.5,7452.0,427.86,428.47,427.3,427.5,7452.0
2022-08-09 12:00:00,427.4,427.75,426.75,427.11,10714.0,427.4,427.75,426.75,427.11,10714.0
2022-08-09 12:10:00,427.24,427.29,426.42,426.58,12062.0,427.24,427.29,426.42,426.58,12062.0
2022-08-09 12:20:00,426.45,427.01,425.63,425.74,7381.0,426.45,427.01,425.63,425.74,7381.0
2022-08-09 12:30:00,425.78,426.93,425.62,426.81,14556.0,425.78,426.93,425.62,426.81,14556.0
2022-08-09 12:40:00,426.85,426.86,426.11,426.65,15803.0,426.85,426.86,426.11,426.65,15803.0
2022-08-09 12:50:00,426.73,426.76,426.14,426.4,13398.0,426.73,426.76,426.14,426.4,13398.0
2022-08-09 13:00:00,426.3,427.12,426.13,426.3,10186.0,426.3,427.12,426.13,426.3,10186.0
2022-08-09 13:10:00,426.18,426.75,426.15,426.18,64709.0,426.18,426.75,426.15,426.18,64709.0
2022-08-09 13:20:00,426.31,426.51,425.98,426.37,19272.0,426.31,426.51,425.98,426.37,19272.0
2022-08-09 13:30:00,426.37,426.46,425.76,425.8,16950.0,426.37,426.46,425.76,425.8,16950.0
2022-08-09 13:40:00,425.75,425.85,424.61,425.67,23133.0,425.75,425.85,424.61,425.67,23133.0
2022-08-09 13:50:00,425.7,427.18,425.47,427.05,13504.0,425.7,427.18,425.47,427.05,13504.0
2022-08-09 14:00:00,426.99,427.74,426.87,427.25,11640.0,426.99,427.74,426.87,427.25,11640.0
2022-08-09 14:10:00,427.05,427.38,425.84,425.89,23297.0,427.05,427.38,425.84,425.89,23297.0
2022-08-09 14:20:00,426.13,426.28,425.3,425.61,11311.0,426.13,426.28,425.3,425.61,11311.0
2022-08-09 14:30:00,425.74,426.17,425.38,426.0,9914.0,425.74,426.17,425.38,426.0,9914.0
2022-08-09 14:40:00,426.0,426.31,425.63,426.17,51135.0,426.0,426.31,425.63,426.17,51135.0
2022-08-09 14:50:00,426.12,426.9,426.12,426.64,57003.0,426.12,426.9,426.12,426.64,57003.0
2022-08-09 15:00:00,426.77,427.0,425.95,426.73,15460.0,426.77,427.0,425.95,426.73,15460.0
2022-08-09 15:10:00,426.61,426.94,426.3,426.84,13205.0,426.61,426.94,426.3,426.84,13205.0
2022-08-09 15:20:00,426.92,427.38,426.68,426.73,17017.0,426.92,427.38,426.68,426.73,17017.0
2022-08-09 15:30:00,426.65,427.1,426.53,426.93,15918.0,426.65,427.1,426.53,426.93,15918.0
2022-08-09 15:40:00,426.82,427.23,426.39,426.84,28901.0,426.82,427.23,426.39,426.84,28901.0
2022-08-09 15:50:00,426.98,427.51,426.42,426.71,112512.0,426.98,427.51,426.42,426.71,112512.0
2022-08-10 09:30:00,440.85,443.14,437.43,437.43,117826.0,440.85,443.14,437.43,437.43,117826.0
2022-08-10 09:40:00,437.69,439.73,436.26,439.15,36629.0,437.69,439.73,436.26,439.15,36629.0
2022-08-10 09:50:00,439.13,440.7,438.17,439.68,58201.0,439.13,440.7,438.17,439.68,58201.0
2022-08-10 10:00:00,439.68,441.72,439.14,441.52,48235.0,439.68,441.72,439.14,441.52,48235.0
2022-08-10 10:10:00,441.72,441.88,437.37,438.52,54532.0,441.72,441.88,437.37,438.52,54532.0
2022-08-10 10:20:00,438.87,440.44,438.17,439.69,8791.0,438.87,440.44,438.17,439.69,8791.0
2022-08-10 10:30:00,439.93,439.98,438.02,439.68,23453.0,439.93,439.98,438.02,439.68,23453.0
2022-08-10 10:40:00,439.67,440.82,439.58,440.75,22962.0,439.67,440.82,439.58,440.75,22962.0
2022-08-10 10:50:00,440.85,441.22,440.41,440.87,39685.0,440.85,441.22,440.41,440.87,39685.0
2022-08-10 11:00:00,440.97,443.22,440.8,442.19,64539.0,440.97,443.22,440.8,442.19,64539.0
2022-08-10 11:10:00,442.22,442.43,441.13,441.89,19213.0,442.22,442.43,441.13,441.89,19213.0
2022-08-10 11:20:00,441.8,442.47,441.58,442.29,19796.0,441.8,442.47,441.58,442.29,19796.0
2022-08-10 11:30:00,442.22,442.96,441.81,442.08,20668.0,442.22,442.96,441.81,442.08,20668.0
2022-08-10 11:40:00,442.04,442.59,441.75,442.49,7471.0,442.04,442.59,441.75,442.49,7471.0
2022-08-10 11:50:00,442.42,442.85,441.8,442.39,12169.0,442.42,442.85,441.8,442.39,12169.0
2022-08-10 12:00:00,442.5,442.72,441.1,441.35,18755.0,442.5,442.72,441.1,441.35,18755.0
2022-08-10 12:10:00,441.08,442.09,440.46,440.46,15619.0,441.08,442.09,440.46,440.46,15619.0
2022-08-10 12:20:00,440.39,440.54,439.65,440.12,10844.0,440.39,440.54,439.65,440.12,10844.0
2022-08-10 12:30:00,440.13,440.3,439.68,440.09,10949.0,440.13,440.3,439.68,440.09,10949.0
2022-08-10 12:40:00,440.07,440.2,439.16,439.39,47579.0,440.07,440.2,439.16,439.39,47579.0
2022-08-10 12:50:00,439.29,440.38,439.28,440.3,45569.0,439.29,440.38,439.28,440.3,45569.0
2022-08-10 13:00:00,440.33,440.33,439.11,439.19,10106.0,440.33,440.33,439.11,439.19,10106.0
2022-08-10 13:10:00,439.37,439.56,438.65,438.76,11018.0,439.37,439.56,438.65,438.76,11018.0
2022-08-10 13:20:00,438.7,439.25,438.26,438.27,13419.0,438.7,439.25,438.26,438.27,13419.0
2022-08-10 13:30:00,438.32,438.67,437.43,438.52,13398.0,438.32,438.67,437.43,438.52,13398.0
2022-08-10 13:40:00,438.52,439.69,438.52,439.69,13264.0,438.52,439.69,438.52,439.69,13264.0
2022-08-10 13:50:00,439.68,439.92,438.59,438.7,15144.0,439.68,439.92,438.59,438.7,15144.0
2022-08-10 14:00:00,438.5,439.48,438.43,438.95,18056.0,438.5,439.48,438.43,438.95,18056.0
2022-08-10 14:10:00,438.88,439.44,438.02,438.02,12681.0,438.88,439.44,438.02,438.02,12681.0
2022-08-10 14:20:00,438.02,438.12,437.44,437.64,12636.0,438.02,438.12,437.44,437.64,12636.0
2022-08-10 14:30:00,437.55,438.3,437.3,438.15,16495.0,437.55,438.3,437.3,438.15,16495.0
2022-08-10 14:40:00,438.21,438.46,437.4,437.41,11083.0,438.21,438.46,437.4,437.41,11083.0
2022-08-10 14:50:00,437.48,437.58,436.3,436.45,33180.0,437.48,437.58,436.3,436.45,33180.0
2022-08-10 15:00:00,436.46,437.0,436.2,436.24,28793.0,436.46,437.0,436.2,436.24,28793.0
2022-08-10 15:10:00,436.3,437.97,436.3,437.66,27897.0,436.3,437.97,436.3,437.66,27897.0
2022-08-10 15:20:00,437.71,438.7,437.65,438.3,28654.0,437.71,438.7,437.65,438.3,28654.0
2022-08-10 15:30:00,438.29,438.6,437.43,438.6,59094.0,438.29,438.6,437.43,438.6,59094.0
2022-08-10 15:40:00,438.61,439.4,438.0,438.72,69279.0,438.61,439.4,438.0,438.72,69279.0
2022-08-10 15:50:00,438.77,439.63,437.83,438.4,172146.0,438.77,439.63,437.83,438.4,172146.0
2022-08-11 09:30:00,445.26,445.61,437.35,438.37,102949.0,445.26,445.61,437.35,438.37,102949.0
2022-08-11 09:40:00,438.54,441.71,438.53,441.37,28091.0,438.54,441.71,438.53,441.37,28091.0
2022-08-11 09:50:00,441.64,442.69,440.51,440.77,17029.0,441.64,442.69,440.51,440.77,17029.0
2022-08-11 10:00:00,440.58,444.74,440.58,444.25,23050.0,440.58,444.74,440.58,444.25,23050.0
2022-08-11 10:10:00,444.2,444.78,443.84,444.02,24149.0,444.2,444.78,443.84,444.02,24149.0
2022-08-11 10:20:00,443.89,444.48,443.01,443.01,39481.0,443.89,444.48,443.01,443.01,39481.0
2022-08-11 10:30:00,442.99,443.44,441.38,442.08,25064.0,442.99,443.44,441.38,442.08,25064.0
2022-08-11 10:40:00,441.71,441.99,439.7,440.04,22431.0,441.71,441.99,439.7,440.04,22431.0
2022-08-11 10:50:00,440.08,440.53,439.7,440.3,20335.0,440.08,440.53,439.7,440.3,20335.0
2022-08-11 11:00:00,440.42,440.58,437.8,438.17,28568.0,440.42,440.58,437.8,438.17,28568.0
2022-08-11 11:10:00,438.24,439.08,436.35,436.42,30625.0,438.24,439.08,436.35,436.42,30625.0
2022-08-11 11:20:00,436.68,438.32,436.57,438.32,12153.0,436.68,438.32,436.57,438.32,12153.0
2022-08-11 11:30:00,438.48,438.78,437.74,438.0,8214.0,438.48,438.78,437.74,438.0,8214.0
2022-08-11 11:40:00,438.0,438.11,436.38,437.59,24101.0,438.0,438.11,436.38,437.59,24101.0
2022-08-11 11:50:00,437.48,438.39,436.54,437.62,9651.0,437.48,438.39,436.54,437.62,9651.0
2022-08-11 12:00:00,437.76,437.96,436.84,436.87,8401.0,437.76,437.96,436.84,436.87,8401.0
2022-08-11 12:10:00,436.81,437.08,435.86,436.61,19724.0,436.81,437.08,435.86,436.61,19724.0
2022-08-11 12:20:00,436.33,437.61,435.91,437.43,18992.0,436.33,437.61,435.91,437.43,18992.0
2022-08-11 12:30:00,437.71,439.23,437.71,438.59,11880.0,437.71,439.23,437.71,438.59,11880.0
2022-08-11 12:40:00,438.71,438.82,437.63,437.94,8209.0,438.71,438.82,437.63,437.94,8209.0
2022-08-11 12:50:00,437.86,438.62,437.86,438.57,10469.0,437.86,438.62,437.86,438.57,10469.0
2022-08-11 13:00:00,438.53,438.68,437.4,437.77,14079.0,438.53,438.68,437.4,437.77,14079.0
2022-08-11 13:10:00,437.79,439.0,437.79,438.78,8537.0,437.79,439.0,437.79,438.78,8537.0
2022-08-11 13:20:00,438.74,439.18,438.17,438.17,12872.0,438.74,439.18,438.17,438.17,12872.0
2022-08-11 13:30:00,438.4,438.4,437.69,438.31,9535.0,438.4,438.4,437.69,438.31,9535.0
2022-08-11 13:40:00,438.25,439.05,437.94,437.94,9867.0,438.25,439.05,437.94,437.94,9867.0
2022-08-11 13:50:00,438.03,438.37,437.61,438.06,9727.0,438.03,438.37,437.61,438.06,9727.0
2022-08-11 14:00:00,438.15,438.17,436.8,437.08,8948.0,438.15,438.17,436.8,437.08,8948.0
2022-08-11 14:10:00,437.22,437.33,436.3,436.85,11004.0,437.22,437.33,436.3,436.85,11004.0
2022-08-11 14:20:00,436.68,436.84,436.14,436.47,7805.0,436.68,436.84,436.14,436.47,7805.0
2022-08-11 14:30:00,436.19,436.24,435.51,435.9,9183.0,436.19,436.24,435.51,435.9,9183.0
2022-08-11 14:40:00,435.82,436.0,435.14,436.0,9536.0,435.82,436.0,435.14,436.0,9536.0
2022-08-11 14:50:00,435.93,435.93,434.4,435.74,13030.0,435.93,435.93,434.4,435.74,13030.0
2022-08-11 15:00:00,435.63,435.64,435.15,435.47,7989.0,435.63,435.64,435.15,435.47,7989.0
2022-08-11 15:10:00,435.51,435.82,434.61,435.66,13783.0,435.51,435.82,434.61,435.66,13783.0
2022-08-11 15:20:00,435.55,436.28,435.38,435.89,18577.0,435.55,436.28,435.38,435.89,18577.0
2022-08-11 15:30:00,435.92,436.38,434.92,435.19,17050.0,435.92,436.38,434.92,435.19,17050.0
2022-08-11 15:40:00,435.22,435.82,434.67,434.87,23157.0,435.22,435.82,434.67,434.87,23157.0
2022-08-11 15:50:00,434.64,436.16,434.54,434.9,85562.0,434.64,436.16,434.54,434.9,85562.0
2022-08-12 09:30:00,439.61,440.0,436.58,437.46,76476.0,439.61,440.0,436.58,437.46,76476.0
2022-08-12 09:40:00,437.34,440.14,437.34,437.43,30584.0,437.34,440.14,437.34,437.43,30584.0
2022-08-12 09:50:00,437.42,439.32,436.86,439.32,12655.0,437.42,439.32,436.86,439.32,12655.0
2022-08-12 10:00:00,439.07,440.86,437.0,440.3,47789.0,439.07,440.86,437.0,440.3,47789.0
2022-08-12 10:10:00,440.21,442.84,440.12,442.84,30237.0,440.21,442.84,440.12,442.84,30237.0
2022-08-12 10:20:00,442.67,442.7,441.48,442.3,37371.0,442.67,442.7,441.48,442.3,37371.0
2022-08-12 10:30:00,442.18,442.46,441.04,441.3,37217.0,442.18,442.46,441.04,441.3,37217.0
2022-08-12 10:40:00,441.13,441.14,437.61,438.09,25274.0,441.13,441.14,437.61,438.09,25274.0
2022-08-12 10:50:00,438.15,439.54,437.97,439.37,10718.0,438.15,439.54,437.97,439.37,10718.0
2022-08-12 11:00:00,439.12,440.92,438.85,439.34,16154.0,439.12,440.92,438.85,439.34,16154.0
2022-08-12 11:10:00,439.39,440.8,439.02,440.52,12267.0,439.39,440.8,439.02,440.52,12267.0
2022-08-12 11:20:00,440.17,440.82,440.03,440.28,14114.0,440.17,440.82,440.03,440.28,14114.0
2022-08-12 11:30:00,440.5,441.47,440.32,441.11,13301.0,440.5,441.47,440.32,441.11,13301.0
2022-08-12 11:40:00,441.06,441.08,440.05,440.26,9378.0,441.06,441.08,440.05,440.26,9378.0
2022-08-12 11:50:00,440.19,440.19,439.13,439.13,20021.0,440.19,440.19,439.13,439.13,20021.0
2022-08-12 12:00:00,438.62,439.8,438.62,439.8,11998.0,438.62,439.8,438.62,439.8,11998.0
2022-08-12 12:10:00,439.63,440.58,439.58,440.41,25754.0,439.63,440.58,439.58,440.41,25754.0
2022-08-12 12:20:00,440.37,440.7,439.92,440.55,12209.0,440.37,440.7,439.92,440.55,12209.0
2022-08-12 12:30:00,440.66,441.39,440.33,440.81,8604.0,440.66,441.39,440.33,440.81,8604.0
2022-08-12 12:40:00,441.01,441.33,440.64,441.09,23290.0,441.01,441.33,440.64,441.09,23290.0
2022-08-12 12:50:00,441.05,441.4,440.68,441.4,11690.0,441.05,441.4,440.68,441.4,11690.0
2022-08-12 13:00:00,441.3,441.55,440.68,441.5,8137.0,441.3,441.55,440.68,441.5,8137.0
2022-08-12 13:10:00,441.57,441.78,441.23,441.26,6447.0,441.57,441.78,441.23,441.26,6447.0
2022-08-12 13:20:00,441.19,441.51,441.14,441.43,5335.0,441.19,441.51,441.14,441.43,5335.0
2022-08-12 13:30:00,441.53,442.31,441.47,441.92,26457.0,441.53,442.31,441.47,441.92,26457.0
2022-08-12 13:40:00,441.97,442.62,441.72,441.93,24716.0,441.97,442.62,441.72,441.93,24716.0
2022-08-12 13:50:00,441.93,443.03,441.93,442.68,18499.0,441.93,443.03,441.93,442.68,18499.0
2022-08-12 14:00:00,442.44,443.51,442.44,443.27,18245.0,442.44,443.51,442.44,443.27,18245.0
2022-08-12 14:10:00,443.39,444.06,443.27,443.56,20899.0,443.39,444.06,443.27,443.56,20899.0
2022-08-12 14:20:00,443.58,444.0,443.31,443.69,14035.0,443.58,444.0,443.31,443.69,14035.0
2022-08-12 14:30:00,443.57,444.14,443.44,443.44,14059.0,443.57,444.14,443.44,443.44,14059.0
2022-08-12 14:40:00,443.53,444.23,443.45,443.97,19597.0,443.53,444.23,443.45,443.97,19597.0
2022-08-12 14:50:00,444.05,444.73,444.0,444.2,14806.0,444.05,444.73,444.0,444.2,14806.0
2022-08-12 15:00:00,444.29,445.0,444.22,444.48,19352.0,444.29,445.0,444.22,444.48,19352.0
2022-08-12 15:10:00,444.59,445.57,444.34,445.29,28249.0,444.59,445.57,444.34,445.29,28249.0
2022-08-12 15:20:00,445.31,445.53,444.45,445.21,25050.0,445.31,445.53,444.45,445.21,25050.0
2022-08-12 15:30:00,445.19,445.46,444.75,444.91,36061.0,445.19,445.46,444.75,444.91,36061.0
2022-08-12 15:40:00,444.99,445.51,444.65,445.51,39841.0,444.99,445.51,444.65,445.51,39841.0
2022-08-12 15:50:00,445.59,446.0,444.92,445.67,168632.0,445.59,446.0,444.92,445.67,168632.0
2022-08-15 09:30:00,444.94,447.9,442.14,445.47,133963.0,444.94,447.9,442.14,445.47,133963.0
2022-08-15 09:40:00,445.27,447.51,444.16,444.97,74481.0,445.27,447.51,444.16,444.97,74481.0
2022-08-15 09:50:00,444.96,448.93,444.45,448.51,52133.0,444.96,448.93,444.45,448.51,52133.0
2022-08-15 10:00:00,448.67,449.19,447.38,448.78,54215.0,448.67,449.19,447.38,448.78,54215.0
2022-08-15 10:10:00,449.28,449.59,446.24,446.86,25240.0,449.28,449.59,446.24,446.86,25240.0
2022-08-15 10:20:00,446.76,447.5,446.0,447.49,54147.0,446.76,447.5,446.0,447.49,54147.0
2022-08-15 10:30:00,447.5,449.5,447.39,449.0,27362.0,447.5,449.5,447.39,449.0,27362.0
2022-08-15 10:40:00,448.69,450.38,448.32,448.32,32594.0,448.69,450.38,448.32,448.32,32594.0
2022-08-15 10:50:00,447.92,448.72,447.22,448.39,57129.0,447.92,448.72,447.22,448.39,57129.0
2022-08-15 11:00:00,448.29,449.01,447.33,447.66,31033.0,448.29,449.01,447.33,447.66,31033.0
2022-08-15 11:10:00,447.62,448.33,447.09,447.9,34142.0,447.62,448.33,447.09,447.9,34142.0
2022-08-15 11:20:00,447.93,448.43,447.57,447.95,23230.0,447.93,448.43,447.57,447.95,23230.0
2022-08-15 11:30:00,447.94,449.48,447.7,449.02,29522.0,447.94,449.48,447.7,449.02,29522.0
2022-08-15 11:40:00,449.07,450.26,448.72,450.07,20495.0,449.07,450.26,448.72,450.07,20495.0
2022-08-15 11:50:00,450.21,450.24,449.11,449.34,39911.0,450.21,450.24,449.11,449.34,39911.0
2022-08-15 12:00:00,449.34,449.71,449.17,449.49,25093.0,449.34,449.71,449.17,449.49,25093.0
2022-08-15 12:10:00,449.48,449.55,449.03,449.04,14732.0,449.48,449.55,449.03,449.04,14732.0
2022-08-15 12:20:00,449.04,449.54,448.91,449.54,13631.0,449.04,449.54,448.91,449.54,13631.0
2022-08-15 12:30:00,449.4,449.57,448.75,448.84,9926.0,449.4,449.57,448.75,448.84,9926.0
2022-08-15 12:40:00,448.83,449.22,448.59,448.76,8958.0,448.83,449.22,448.59,448.76,8958.0
2022-08-15 12:50:00,448.64,449.5,448.64,449.23,10273.0,448.64,449.5,448.64,449.23,10273.0
2022-08-15 13:00:00,449.4,449.73,449.08,449.35,9985.0,449.4,449.73,449.08,449.35,9985.0
2022-08-15 13:10:00,449.6,449.66,449.19,449.19,11019.0,449.6,449.66,449.19,449.19,11019.0
2022-08-15 13:20:00,448.92,449.79,448.84,449.65,8711.0,448.92,449.79,448.84,449.65,8711.0
2022-08-15 13:30:00,449.78,450.1,449.24,449.24,16578.0,449.78,450.1,449.24,449.24,16578.0
2022-08-15 13:40:00,449.11,449.42,448.86,449.3,13364.0,449.11,449.42,448.86,449.3,13364.0
2022-08-15 13:50:00,449.2,449.77,448.95,449.75,7791.0,449.2,449.77,448.95,449.75,7791.0
2022-08-15 14:00:00,449.77,449.78,448.96,449.12,14964.0,449.77,449.78,448.96,449.12,14964.0
2022-08-15 14:10:00,449.24,449.76,449.12,449.46,11346.0,449.24,449.76,449.12,449.46,11346.0
2022-08-15 14:20:00,449.57,449.77,448.8,449.23,9164.0,449.57,449.77,448.8,449.23,9164.0
2022-08-15 14:30:00,449.24,449.77,448.83,449.77,11491.0,449.24,449.77,448.83,449.77,11491.0
2022-08-15 14:40:00,449.63,450.14,449.48,450.0,17086.0,449.63,450.14,449.48,450.0,17086.0
2022-08-15 14:50:00,450.05,450.62,449.88,450.07,20525.0,450.05,450.62,449.88,450.07,20525.0
2022-08-15 15:00:00,450.11,450.36,449.89,450.28,32939.0,450.11,450.36,449.89,450.28,32939.0
2022-08-15 15:10:00,450.25,450.71,449.91,450.41,37526.0,450.25,450.71,449.91,450.41,37526.0
2022-08-15 15:20:00,450.41,450.82,450.26,450.56,18159.0,450.41,450.82,450.26,450.56,18159.0
2022-08-15 15:30:00,450.53,450.67,450.18,450.28,41665.0,450.53,450.67,450.18,450.28,41665.0
2022-08-15 15:40:00,450.34,451.03,449.96,451.01,33220.0,450.34,451.03,449.96,451.01,33220.0
2022-08-15 15:50:00,451.07,451.15,450.41,451.01,129442.0,451.07,451.15,450.41,451.01,129442.0
2022-08-16 09:30:00,446.12,448.8,444.04,444.83,86739.0,446.12,448.8,444.04,444.83,86739.0
2022-08-16 09:40:00,444.9,444.95,442.36,442.85,26920.0,444.9,444.95,442.36,442.85,26920.0
2022-08-16 09:50:00,442.62,443.64,441.91,443.47,48260.0,442.62,443.64,441.91,443.47,48260.0
2022-08-16 10:00:00,443.36,443.47,440.68,442.66,64686.0,443.36,443.47,440.68,442.66,64686.0
2022-08-16 10:10:00,442.59,443.41,441.02,441.73,36745.0,442.59,443.41,441.02,441.73,36745.0
2022-08-16 10:20:00,441.44,442.78,441.41,442.4,21350.0,441.44,442.78,441.41,442.4,21350.0
2022-08-16 10:30:00,442.45,442.46,440.24,440.35,39786.0,442.45,442.46,440.24,440.35,39786.0
2022-08-16 10:40:00,440.17,442.47,440.1,441.48,47722.0,440.17,442.47,440.1,441.48,47722.0
2022-08-16 10:50:00,441.66,443.96,441.65,443.29,27357.0,441.66,443.96,441.65,443.29,27357.0
2022-08-16 11:00:00,443.17,443.87,442.67,443.03,26200.0,443.17,443.87,442.67,443.03,26200.0
2022-08-16 11:10:00,443.22,445.27,443.21,444.91,21491.0,443.22,445.27,443.21,444.91,21491.0
2022-08-16 11:20:00,445.03,445.7,444.71,445.4,27511.0,445.03,445.7,444.71,445.4,27511.0
2022-08-16 11:30:00,445.25,446.31,445.15,446.0,17139.0,445.25,446.31,445.15,446.0,17139.0
2022-08-16 11:40:00,446.07,446.58,445.56,446.4,16761.0,446.07,446.58,445.56,446.4,16761.0
2022-08-16 11:50:00,446.32,447.35,446.26,447.03,10097.0,446.32,447.35,446.26,447.03,10097.0
2022-08-16 12:00:00,447.11,447.55,446.89,447.23,8391.0,447.11,447.55,446.89,447.23,8391.0
2022-08-16 12:10:00,447.15,447.48,446.58,446.95,12493.0,447.15,447.48,446.58,446.95,12493.0
2022-08-16 12:20:00,446.97,447.01,445.66,445.94,12600.0,446.97,447.01,445.66,445.94,12600.0
2022-08-16 12:30:00,445.73,446.27,445.06,445.06,7067.0,445.73,446.27,445.06,445.06,7067.0
2022-08-16 12:40:00,445.27,445.42,444.63,444.63,10284.0,445.27,445.42,444.63,444.63,10284.0
2022-08-16 12:50:00,444.62,445.42,444.51,445.12,17237.0,444.62,445.42,444.51,445.12,17237.0
2022-08-16 13:00:00,445.18,445.75,445.04,445.61,7258.0,445.18,445.75,445.04,445.61,7258.0
2022-08-16 13:10:00,445.69,446.3,445.56,446.13,6500.0,445.69,446.3,445.56,446.13,6500.0
2022-08-16 13:20:00,446.05,447.2,446.0,447.08,25189.0,446.05,447.2,446.0,447.08,25189.0
2022-08-16 13:30:00,447.12,448.0,446.98,447.8,8614.0,447.12,448.0,446.98,447.8,8614.0
2022-08-16 13:40:00,447.81,448.5,447.71,448.2,26180.0,447.81,448.5,447.71,448.2,26180.0
2022-08-16 13:50:00,448.17,448.46,447.82,448.24,7549.0,448.17,448.46,447.82,448.24,7549.0
2022-08-16 14:00:00,448.12,449.65,448.09,449.56,11814.0,448.12,449.65,448.09,449.56,11814.0
2022-08-16 14:10:00,449.59,450.09,449.59,449.84,21709.0,449.59,450.09,449.59,449.84,21709.0
2022-08-16 14:20:00,449.98,450.0,449.21,449.28,11812.0,449.98,450.0,449.21,449.28,11812.0
2022-08-16 14:30:00,449.41,449.41,446.46,446.46,20331.0,449.41,449.41,446.46,446.46,20331.0
2022-08-16 14:40:00,446.56,446.91,444.9,445.41,27890.0,446.56,446.91,444.9,445.41,27890.0
2022-08-16 14:50:00,445.5,446.45,445.2,446.34,13666.0,445.5,446.45,445.2,446.34,13666.0
2022-08-16 15:00:00,446.3,446.65,445.8,446.44,9144.0,446.3,446.65,445.8,446.44,9144.0
2022-08-16 15:10:00,446.21,446.73,445.78,446.73,9091.0,446.21,446.73,445.78,446.73,9091.0
2022-08-16 15:20:00,446.64,447.28,446.13,447.12,11759.0,446.64,447.28,446.13,447.12,11759.0
2022-08-16 15:30:00,447.04,447.85,447.04,447.3,15154.0,447.04,447.85,447.04,447.3,15154.0
2022-08-16 15:40:00,447.28,448.63,447.08,448.52,22645.0,447.28,448.63,447.08,448.52,22645.0
2022-08-16 15:50:00,448.54,448.99,447.35,447.56,85815.0,448.54,448.99,447.35,447.56,85815.0
2022-08-17 09:30:00,441.16,442.78,439.32,440.64,88252.0,441.16,442.78,439.32,440.64,88252.0
2022-08-17 09:40:00,440.5,441.37,438.01,440.25,27548.0,440.5,441.37,438.01,440.25,27548.0
2022-08-17 09:50:00,440.38,442.54,439.33,441.47,34469.0,440.38,442.54,439.33,441.47,34469.0
2022-08-17 10:00:00,441.46,442.04,440.03,441.17,24405.0,441.46,442.04,440.03,441.17,24405.0
2022-08-17 10:10:00,441.01,441.43,439.46,439.94,22362.0,441.01,441.43,439.46,439.94,22362.0
2022-08-17 10:20:00,439.92,439.92,438.26,438.88,39496.0,439.92,439.92,438.26,438.88,39496.0
2022-08-17 10:30:00,438.94,439.17,437.1,437.93,22893.0,438.94,439.17,437.1,437.93,22893.0
2022-08-17 10:40:00,438.04,438.92,437.52,438.52,18351.0,438.04,438.92,437.52,438.52,18351.0
2022-08-17 10:50:00,438.3,438.43,436.12,436.66,32816.0,438.3,438.43,436.12,436.66,32816.0
2022-08-17 11:00:00,436.7,437.71,436.67,437.35,31864.0,436.7,437.71,436.67,437.35,31864.0
2022-08-17 11:10:00,437.23,438.0,436.73,438.0,16948.0,437.23,438.0,436.73,438.0,16948.0
2022-08-17 11:20:00,437.9,438.88,437.87,438.52,11990.0,437.9,438.88,437.87,438.52,11990.0
2022-08-17 11:30:00,438.55,439.16,437.62,437.96,12086.0,438.55,439.16,437.62,437.96,12086.0
2022-08-17 11:40:00,438.07,438.07,436.5,436.72,12644.0,438.07,438.07,436.5,436.72,12644.0
2022-08-17 11:50:00,436.69,437.22,436.11,437.2,12806.0,436.69,437.22,436.11,437.2,12806.0
2022-08-17 12:00:00,437.28,437.71,436.88,437.4,6975.0,437.28,437.71,436.88,437.4,6975.0
2022-08-17 12:10:00,437.22,438.3,436.97,438.3,7532.0,437.22,438.3,436.97,438.3,7532.0
2022-08-17 12:20:00,438.29,439.13,438.01,438.9,13011.0,438.29,439.13,438.01,438.9,13011.0
2022-08-17 12:30:00,438.77,439.55,438.44,439.43,10717.0,438.77,439.55,438.44,439.43,10717.0
2022-08-17 12:40:00,439.17,439.61,438.91,439.06,11087.0,439.17,439.61,438.91,439.06,11087.0
2022-08-17 12:50:00,439.0,439.32,438.72,438.99,7761.0,439.0,439.32,438.72,438.99,7761.0
2022-08-17 13:00:00,438.86,439.11,437.87,438.56,11674.0,438.86,439.11,437.87,438.56,11674.0
2022-08-17 13:10:00,438.57,439.35,438.4,438.74,10833.0,438.57,439.35,438.4,438.74,10833.0
2022-08-17 13:20:00,438.87,439.6,438.71,439.52,6431.0,438.87,439.6,438.71,439.52,6431.0
2022-08-17 13:30:00,439.72,440.05,439.14,439.54,9765.0,439.72,440.05,439.14,439.54,9765.0
2022-08-17 13:40:00,439.54,440.41,439.5,439.69,11964.0,439.54,440.41,439.5,439.69,11964.0
2022-08-17 13:50:00,439.75,440.13,439.19,439.38,17660.0,439.75,440.13,439.19,439.38,17660.0
2022-08-17 14:00:00,439.64,441.61,439.18,440.55,42111.0,439.64,441.61,439.18,440.55,42111.0
2022-08-17 14:10:00,440.56,442.43,440.24,441.15,14314.0,440.56,442.43,440.24,441.15,14314.0
2022-08-17 14:20:00,440.93,441.91,440.08,441.73,9717.0,440.93,441.91,440.08,441.73,9717.0
2022-08-17 14:30:00,441.84,442.99,441.36,442.87,14789.0,441.84,442.99,441.36,442.87,14789.0
2022-08-17 14:40:00,442.8,442.8,440.97,441.44,12900.0,442.8,442.8,440.97,441.44,12900.0
2022-08-17 14:50:00,441.59,441.59,440.6,440.6,19844.0,441.59,441.59,440.6,440.6,19844.0
2022-08-17 15:00:00,440.49,441.66,440.49,440.76,17459.0,440.49,441.66,440.49,440.76,17459.0
2022-08-17 15:10:00,440.63,440.81,438.55,438.7,15555.0,440.63,440.81,438.55,438.7,15555.0
2022-08-17 15:20:00,438.6,439.66,438.58,439.66,19997.0,438.6,439.66,438.58,439.66,19997.0
2022-08-17 15:30:00,439.7,439.7,438.45,438.83,14974.0,439.7,439.7,438.45,438.83,14974.0
2022-08-17 15:40:00,438.94,439.47,438.32,438.58,22667.0,438.94,439.47,438.32,438.58,22667.0
2022-08-17 15:50:00,438.62,439.2,437.69,438.16,84217.0,438.62,439.2,437.69,438.16,84217.0
2022-08-18 09:30:00,438.52,441.39,437.01,439.18,60370.0,438.52,441.39,437.01,439.18,60370.0
2022-08-18 09:40:00,439.18,439.45,437.83,437.89,18372.0,439.18,439.45,437.83,437.89,18372.0
2022-08-18 09:50:00,437.88,439.22,437.31,438.75,20825.0,437.88,439.22,437.31,438.75,20825.0
2022-08-18 10:00:00,438.27,439.82,437.36,439.77,14697.0,438.27,439.82,437.36,439.77,14697.0
2022-08-18 10:10:00,439.69,439.88,438.14,438.36,21164.0,439.69,439.88,438.14,438.36,21164.0
2022-08-18 10:20:00,438.42,439.5,438.02,438.36,10238.0,438.42,439.5,438.02,438.36,10238.0
2022-08-18 10:30:00,438.39,438.87,437.72,437.94,16987.0,438.39,438.87,437.72,437.94,16987.0
2022-08-18 10:40:00,438.23,439.74,438.23,439.65,40696.0,438.23,439.74,438.23,439.65,40696.0
2022-08-18 10:50:00,439.5,439.8,438.2,438.39,20810.0,439.5,439.8,438.2,438.39,20810.0
2022-08-18 11:00:00,438.92,439.28,437.9,438.73,7721.0,438.92,439.28,437.9,438.73,7721.0
2022-08-18 11:10:00,438.64,439.69,438.62,438.98,14997.0,438.64,439.69,438.62,438.98,14997.0
2022-08-18 11:20:00,439.01,440.64,438.83,440.64,11316.0,439.01,440.64,438.83,440.64,11316.0
2022-08-18 11:30:00,440.55,440.99,440.21,440.58,13382.0,440.55,440.99,440.21,440.58,13382.0
2022-08-18 11:40:00,440.85,441.22,440.42,440.65,8780.0,440.85,441.22,440.42,440.65,8780.0
2022-08-18 11:50:00,440.85,441.02,440.1,440.16,7316.0,440.85,441.02,440.1,440.16,7316.0
2022-08-18 12:00:00,440.01,440.99,440.0,440.41,5690.0,440.01,440.99,440.0,440.41,5690.0
2022-08-18 12:10:00,440.61,440.65,440.03,440.16,4421.0,440.61,440.65,440.03,440.16,4421.0
2022-08-18 12:20:00,440.26,440.27,438.51,438.77,10818.0,440.26,440.27,438.51,438.77,10818.0
2022-08-18 12:30:00,438.86,439.36,438.76,438.91,7477.0,438.86,439.36,438.76,438.91,7477.0
2022-08-18 12:40:00,438.84,438.84,437.84,438.63,11426.0,438.84,438.84,437.84,438.63,11426.0
2022-08-18 12:50:00,438.59,438.59,438.12,438.35,5954.0,438.59,438.59,438.12,438.35,5954.0
2022-08-18 13:00:00,438.57,439.35,438.17,439.35,5648.0,438.57,439.35,438.17,439.35,5648.0
2022-08-18 13:10:00,439.28,439.93,438.56,439.3,11073.0,439.28,439.93,438.56,439.3,11073.0
2022-08-18 13:20:00,439.41,439.86,439.37,439.73,8569.0,439.41,439.86,439.37,439.73,8569.0
2022-08-18 13:30:00,439.76,440.83,439.5,440.78,10838.0,439.76,440.83,439.5,440.78,10838.0
2022-08-18 13:40:00,440.92,441.09,440.21,440.4,7888.0,440.92,441.09,440.21,440.4,7888.0
2022-08-18 13:50:00,440.36,440.54,439.69,439.87,5259.0,440.36,440.54,439.69,439.87,5259.0
2022-08-18 14:00:00,439.79,439.94,439.41,439.78,14937.0,439.79,439.94,439.41,439.78,14937.0
2022-08-18 14:10:00,439.5,440.32,439.39,440.32,12822.0,439.5,440.32,439.39,440.32,12822.0
2022-08-18 14:20:00,440.26,440.26,439.25,439.55,8258.0,440.26,440.26,439.25,439.55,8258.0
2022-08-18 14:30:00,439.31,439.32,438.5,438.73,10715.0,439.31,439.32,438.5,438.73,10715.0
2022-08-18 14:40:00,438.71,439.26,438.69,438.83,8810.0,438.71,439.26,438.69,438.83,8810.0
2022-08-18 14:50:00,438.82,439.73,438.75,439.55,9834.0,438.82,439.73,438.75,439.55,9834.0
2022-08-18 15:00:00,439.56,440.39,439.38,439.83,9483.0,439.56,440.39,439.38,439.83,9483.0
2022-08-18 15:10:00,439.88,440.81,439.62,440.61,14425.0,439.88,440.81,439.62,440.61,14425.0
2022-08-18 15:20:00,440.68,441.28,440.23,440.92,32000.0,440.68,441.28,440.23,440.92,32000.0
2022-08-18 15:30:00,440.7,441.15,440.43,440.51,20762.0,440.7,441.15,440.43,440.51,20762.0
2022-08-18 15:40:00,440.42,440.46,439.6,440.24,34296.0,440.42,440.46,439.6,440.24,34296.0
2022-08-18 15:50:00,440.21,440.28,438.12,439.11,86566.0,440.21,440.28,438.12,439.11,86566.0
2022-08-19 09:30:00,431.36,432.5,429.56,430.74,140769.0,431.36,432.5,429.56,430.74,140769.0
2022-08-19 09:40:00,430.61,430.74,426.41,426.52,32524.0,430.61,430.74,426.41,426.52,32524.0
2022-08-19 09:50:00,426.31,426.93,424.63,424.9,53008.0,426.31,426.93,424.63,424.9,53008.0
2022-08-19 10:00:00,425.09,426.9,424.75,425.56,51760.0,425.09,426.9,424.75,425.56,51760.0
2022-08-19 10:10:00,425.39,426.42,424.82,424.87,29491.0,425.39,426.42,424.82,424.87,29491.0
2022-08-19 10:20:00,424.98,426.48,424.65,425.5,17926.0,424.98,426.48,424.65,425.5,17926.0
2022-08-19 10:30:00,425.51,426.5,425.15,425.61,22167.0,425.51,426.5,425.15,425.61,22167.0
2022-08-19 10:40:00,425.58,426.72,425.37,426.21,15786.0,425.58,426.72,425.37,426.21,15786.0
2022-08-19 10:50:00,426.2,426.3,424.92,425.07,23312.0,426.2,426.3,424.92,425.07,23312.0
2022-08-19 11:00:00,425.11,426.1,425.11,425.33,17060.0,425.11,426.1,425.11,425.33,17060.0
2022-08-19 11:10:00,425.37,425.62,424.69,425.25,34912.0,425.37,425.62,424.69,425.25,34912.0
2022-08-19 11:20:00,425.4,426.19,424.89,425.98,22364.0,425.4,426.19,424.89,425.98,22364.0
2022-08-19 11:30:00,425.93,426.39,425.17,425.87,20551.0,425.93,426.39,425.17,425.87,20551.0
2022-08-19 11:40:00,426.06,427.64,426.05,427.11,21739.0,426.06,427.64,426.05,427.11,21739.0
2022-08-19 11:50:00,427.09,427.39,426.59,426.6,16445.0,427.09,427.39,426.59,426.6,16445.0
2022-08-19 12:00:00,426.66,427.45,426.36,426.84,18081.0,426.66,427.45,426.36,426.84,18081.0
2022-08-19 12:10:00,426.95,428.2,426.94,427.48,22569.0,426.95,428.2,426.94,427.48,22569.0
2022-08-19 12:20:00,427.58,427.75,426.46,426.56,6357.0,427.58,427.75,426.46,426.56,6357.0
2022-08-19 12:30:00,426.4,427.16,426.39,426.95,11577.0,426.4,427.16,426.39,426.95,11577.0
2022-08-19 12:40:00,426.99,427.22,426.46,426.55,7639.0,426.99,427.22,426.46,426.55,7639.0
2022-08-19 12:50:00,426.47,427.3,426.47,426.89,5100.0,426.47,427.3,426.47,426.89,5100.0
2022-08-19 13:00:00,426.92,427.4,426.43,426.6,20200.0,426.92,427.4,426.43,426.6,20200.0
2022-08-19 13:10:00,426.52,426.91,426.11,426.72,11296.0,426.52,426.91,426.11,426.72,11296.0
2022-08-19 13:20:00,426.48,426.52,425.79,425.93,5460.0,426.48,426.52,425.79,425.93,5460.0
2022-08-19 13:30:00,425.75,425.76,424.62,424.74,6221.0,425.75,425.76,424.62,424.74,6221.0
2022-08-19 13:40:00,424.76,425.43,424.76,425.32,6472.0,424.76,425.43,424.76,425.32,6472.0
2022-08-19 13:50:00,425.39,426.13,425.31,426.13,25420.0,425.39,426.13,425.31,426.13,25420.0
2022-08-19 14:00:00,426.03,426.15,425.74,425.9,13858.0,426.03,426.15,425.74,425.9,13858.0
2022-08-19 14:10:00,425.97,425.97,424.97,424.99,4674.0,425.97,425.97,424.97,424.99,4674.0
2022-08-19 14:20:00,424.96,425.33,424.96,425.33,5603.0,424.96,425.33,424.96,425.33,5603.0
2022-08-19 14:30:00,425.39,426.12,425.13,426.01,7549.0,425.39,426.12,425.13,426.01,7549.0
2022-08-19 14:40:00,426.05,426.34,425.79,426.12,6488.0,426.05,426.34,425.79,426.12,6488.0
2022-08-19 14:50:00,426.23,426.23,425.56,425.79,6858.0,426.23,426.23,425.56,425.79,6858.0
2022-08-19 15:00:00,425.57,425.61,424.63,424.71,14800.0,425.57,425.61,424.63,424.71,14800.0
2022-08-19 15:10:00,424.78,425.99,424.78,425.63,11620.0,424.78,425.99,424.78,425.63,11620.0
2022-08-19 15:20:00,425.73,426.1,425.62,425.88,9191.0,425.73,426.1,425.62,425.88,9191.0
2022-08-19 15:30:00,425.94,426.92,425.72,426.01,15085.0,425.94,426.92,425.72,426.01,15085.0
2022-08-19 15:40:00,425.89,426.34,425.58,425.96,22395.0,425.89,426.34,425.58,425.96,22395.0
2022-08-19 15:50:00,426.12,426.4,424.98,425.02,100351.0,426.12,426.4,424.98,425.02,100351.0
2022-08-22 09:30:00,419.41,419.79,416.54,417.75,65875.0,419.41,419.79,416.54,417.75,65875.0
2022-08-22 09:40:00,417.69,419.41,416.41,416.41,15941.0,417.69,419.41,416.41,416.41,15941.0
2022-08-22 09:50:00,416.23,418.29,415.46,416.99,18425.0,416.23,418.29,415.46,416.99,18425.0
2022-08-22 10:00:00,416.8,417.33,415.56,416.12,20094.0,416.8,417.33,415.56,416.12,20094.0
2022-08-22 10:10:00,416.11,416.11,414.87,415.46,24376.0,416.11,416.11,414.87,415.46,24376.0
2022-08-22 10:20:00,415.16,415.41,413.72,414.32,17259.0,415.16,415.41,413.72,414.32,17259.0
2022-08-22 10:30:00,413.8,414.81,413.26,413.42,28348.0,413.8,414.81,413.26,413.42,28348.0
2022-08-22 10:40:00,413.4,414.04,412.6,413.22,20662.0,413.4,414.04,412.6,413.22,20662.0
2022-08-22 10:50:00,413.08,413.12,411.12,411.13,28812.0,413.08,413.12,411.12,411.13,28812.0
2022-08-22 11:00:00,411.04,411.36,410.41,410.53,32710.0,411.04,411.36,410.41,410.53,32710.0
2022-08-22 11:10:00,410.53,411.54,410.08,411.54,24369.0,410.53,411.54,410.08,411.54,24369.0
2022-08-22 11:20:00,411.54,411.94,411.14,411.46,24751.0,411.54,411.94,411.14,411.46,24751.0
2022-08-22 11:30:00,411.14,412.72,411.04,412.21,11256.0,411.14,412.72,411.04,412.21,11256.0
2022-08-22 11:40:00,412.29,412.82,411.7,412.27,13702.0,412.29,412.82,411.7,412.27,13702.0
2022-08-22 11:50:00,412.85,413.12,412.35,412.59,6867.0,412.85,413.12,412.35,412.59,6867.0
2022-08-22 12:00:00,412.41,413.01,412.02,412.08,9119.0,412.41,413.01,412.02,412.08,9119.0
2022-08-22 12:10:00,412.03,412.65,411.99,412.47,8062.0,412.03,412.65,411.99,412.47,8062.0
2022-08-22 12:20:00,412.63,413.4,412.53,412.6,7486.0,412.63,413.4,412.53,412.6,7486.0
2022-08-22 12:30:00,412.45,413.36,412.31,413.36,5217.0,412.45,413.36,412.31,413.36,5217.0
2022-08-22 12:40:00,413.26,413.26,412.21,412.7,8670.0,413.26,413.26,412.21,412.7,8670.0
2022-08-22 12:50:00,412.75,413.2,412.54,413.2,6382.0,412.75,413.2,412.54,413.2,6382.0
2022-08-22 13:00:00,413.23,413.23,412.46,412.5,7675.0,413.23,413.23,412.46,412.5,7675.0
2022-08-22 13:10:00,412.52,412.82,412.25,412.69,6925.0,412.52,412.82,412.25,412.69,6925.0
2022-08-22 13:20:00,412.64,412.67,411.93,412.0,8617.0,412.64,412.67,411.93,412.0,8617.0
2022-08-22 13:30:00,411.78,411.78,410.92,411.4,7871.0,411.78,411.78,410.92,411.4,7871.0
2022-08-22 13:40:00,411.41,412.22,411.41,412.11,6600.0,411.41,412.22,411.41,412.11,6600.0
2022-08-22 13:50:00,411.75,412.17,411.59,411.89,10473.0,411.75,412.17,411.59,411.89,10473.0
2022-08-22 14:00:00,411.75,412.04,411.28,411.47,6692.0,411.75,412.04,411.28,411.47,6692.0
2022-08-22 14:10:00,411.37,411.89,411.37,411.89,3929.0,411.37,411.89,411.37,411.89,3929.0
2022-08-22 14:20:00,412.03,412.36,411.66,411.67,10795.0,412.03,412.36,411.66,411.67,10795.0
2022-08-22 14:30:00,411.55,411.93,411.29,411.74,7285.0,411.55,411.93,411.29,411.74,7285.0
2022-08-22 14:40:00,411.7,411.86,411.42,411.57,8581.0,411.7,411.86,411.42,411.57,8581.0
2022-08-22 14:50:00,411.46,412.04,411.42,411.89,8786.0,411.46,412.04,411.42,411.89,8786.0
2022-08-22 15:00:00,411.87,412.76,411.69,412.59,40121.0,411.87,412.76,411.69,412.59,40121.0
2022-08-22 15:10:00,412.61,412.82,412.16,412.56,9920.0,412.61,412.82,412.16,412.56,9920.0
2022-08-22 15:20:00,412.37,412.37,411.27,411.47,14153.0,412.37,412.37,411.27,411.47,14153.0
2022-08-22 15:30:00,411.32,412.14,411.0,412.02,33657.0,411.32,412.14,411.0,412.02,33657.0
2022-08-22 15:40:00,412.0,412.0,410.78,411.02,44956.0,412.0,412.0,410.78,411.02,44956.0
2022-08-22 15:50:00,410.96,412.04,410.6,411.31,134747.0,410.96,412.04,410.6,411.31,134747.0
2022-08-23 09:30:00,410.37,412.46,409.2,410.88,40339.0,410.37,412.46,409.2,410.88,40339.0
2022-08-23 09:40:00,410.51,412.52,409.8,412.51,32989.0,410.51,412.52,409.8,412.51,32989.0
2022-08-23 09:50:00,412.69,414.06,412.48,412.66,12430.0,412.69,414.06,412.48,412.66,12430.0
2022-08-23 10:00:00,412.42,414.4,411.3,414.11,11008.0,412.42,414.4,411.3,414.11,11008.0
2022-08-23 10:10:00,414.4,415.7,414.09,415.19,29523.0,414.4,415.7,414.09,415.19,29523.0
2022-08-23 10:20:00,414.96,415.31,412.4,412.52,17135.0,414.96,415.31,412.4,412.52,17135.0
2022-08-23 10:30:00,412.82,413.6,412.33,412.35,29096.0,412.82,413.6,412.33,412.35,29096.0
2022-08-23 10:40:00,412.13,412.95,411.65,412.52,12666.0,412.13,412.95,411.65,412.52,12666.0
2022-08-23 10:50:00,412.52,413.21,410.43,410.82,13674.0,412.52,413.21,410.43,410.82,13674.0
2022-08-23 11:00:00,411.11,411.28,410.01,410.96,15349.0,411.11,411.28,410.01,410.96,15349.0
2022-08-23 11:10:00,411.25,412.3,411.06,411.93,7155.0,411.25,412.3,411.06,411.93,7155.0
2022-08-23 11:20:00,412.01,412.02,410.88,411.05,11806.0,412.01,412.02,410.88,411.05,11806.0
2022-08-23 11:30:00,410.86,411.89,410.84,411.52,8534.0,410.86,411.89,410.84,411.52,8534.0
2022-08-23 11:40:00,411.51,411.66,410.5,411.29,11543.0,411.51,411.66,410.5,411.29,11543.0
2022-08-23 11:50:00,411.33,411.79,410.65,410.74,7465.0,411.33,411.79,410.65,410.74,7465.0
2022-08-23 12:00:00,410.81,410.82,410.06,410.59,5849.0,410.81,410.82,410.06,410.59,5849.0
2022-08-23 12:10:00,410.59,411.02,410.31,410.31,13140.0,410.59,411.02,410.31,410.31,13140.0
2022-08-23 12:20:00,410.5,410.69,409.89,410.07,4985.0,410.5,410.69,409.89,410.07,4985.0
2022-08-23 12:30:00,410.07,411.45,409.86,411.38,5806.0,410.07,411.45,409.86,411.38,5806.0
2022-08-23 12:40:00,411.01,411.44,410.46,410.49,9888.0,411.01,411.44,410.46,410.49,9888.0
2022-08-23 12:50:00,410.64,411.86,410.56,411.81,7081.0,410.64,411.86,410.56,411.81,7081.0
2022-08-23 13:00:00,411.69,412.06,411.08,411.39,9032.0,411.69,412.06,411.08,411.39,9032.0
2022-08-23 13:10:00,411.4,412.04,410.73,411.29,8820.0,411.4,412.04,410.73,411.29,8820.0
2022-08-23 13:20:00,411.28,412.18,410.67,412.01,7339.0,411.28,412.18,410.67,412.01,7339.0
2022-08-23 13:30:00,412.01,412.15,411.4,411.71,8802.0,412.01,412.15,411.4,411.71,8802.0
2022-08-23 13:40:00,411.73,411.98,411.14,411.61,10774.0,411.73,411.98,411.14,411.61,10774.0
2022-08-23 13:50:00,411.64,411.65,410.46,411.48,8586.0,411.64,411.65,410.46,411.48,8586.0
2022-08-23 14:00:00,411.38,412.1,411.26,411.84,5776.0,411.38,412.1,411.26,411.84,5776.0
2022-08-23 14:10:00,411.88,413.09,411.87,413.0,12173.0,411.88,413.09,411.87,413.0,12173.0
2022-08-23 14:20:00,413.1,413.51,412.81,413.43,9754.0,413.1,413.51,412.81,413.43,9754.0
2022-08-23 14:30:00,413.5,413.51,412.8,413.02,6542.0,413.5,413.51,412.8,413.02,6542.0
2022-08-23 14:40:00,413.02,413.46,412.53,412.67,7655.0,413.02,413.46,412.53,412.67,7655.0
2022-08-23 14:50:00,412.61,412.85,412.28,412.67,5611.0,412.61,412.85,412.28,412.67,5611.0
2022-08-23 15:00:00,412.67,413.17,412.4,412.71,11640.0,412.67,413.17,412.4,412.71,11640.0
2022-08-23 15:10:00,412.75,413.0,412.34,412.62,11424.0,412.75,413.0,412.34,412.62,11424.0
2022-08-23 15:20:00,412.62,412.62,411.25,411.49,13056.0,412.62,412.62,411.25,411.49,13056.0
2022-08-23 15:30:00,411.53,411.79,411.19,411.26,11552.0,411.53,411.79,411.19,411.26,11552.0
2022-08-23 15:40:00,411.25,412.27,411.15,411.36,24691.0,411.25,412.27,411.15,411.36,24691.0
2022-08-23 15:50:00,411.38,411.48,410.19,410.56,72564.0,411.38,411.48,410.19,410.56,72564.0
2022-08-24 09:30:00,410.68,413.24,408.72,410.86,50726.0,410.68,413.24,408.72,410.86,50726.0
2022-08-24 09:40:00,410.75,410.75,406.92,406.93,41943.0,410.75,410.75,406.92,406.93,41943.0
2022-08-24 09:50:00,406.71,408.54,406.71,408.36,34314.0,406.71,408.54,406.71,408.36,34314.0
2022-08-24 10:00:00,408.29,409.32,407.1,407.1,10679.0,408.29,409.32,407.1,407.1,10679.0
2022-08-24 10:10:00,407.28,408.04,406.6,407.75,30192.0,407.28,408.04,406.6,407.75,30192.0
2022-08-24 10:20:00,407.71,409.7,407.53,409.03,12318.0,407.71,409.7,407.53,409.03,12318.0
2022-08-24 10:30:00,409.24,409.97,408.05,408.05,7471.0,409.24,409.97,408.05,408.05,7471.0
2022-08-24 10:40:00,408.09,408.17,406.87,407.12,22394.0,408.09,408.17,406.87,407.12,22394.0
2022-08-24 10:50:00,407.12,408.75,406.81,408.46,14377.0,407.12,408.75,406.81,408.46,14377.0
2022-08-24 11:00:00,408.05,408.75,408.05,408.47,18238.0,408.05,408.75,408.05,408.47,18238.0
2022-08-24 11:10:00,408.47,409.61,407.29,409.06,23696.0,408.47,409.61,407.29,409.06,23696.0
2022-08-24 11:20:00,409.38,410.82,408.84,410.67,22352.0,409.38,410.82,408.84,410.67,22352.0
2022-08-24 11:30:00,410.69,410.82,409.27,409.58,9652.0,410.69,410.82,409.27,409.58,9652.0
2022-08-24 11:40:00,409.28,409.93,409.21,409.66,19572.0,409.28,409.93,409.21,409.66,19572.0
2022-08-24 11:50:00,409.59,410.0,409.44,409.66,8690.0,409.59,410.0,409.44,409.66,8690.0
2022-08-24 12:00:00,409.68,410.26,409.49,409.87,6318.0,409.68,410.26,409.49,409.87,6318.0
2022-08-24 12:10:00,409.83,410.45,409.68,409.77,6840.0,409.83,410.45,409.68,409.77,6840.0
2022-08-24 12:20:00,409.56,409.78,409.28,409.3,9559.0,409.56,409.78,409.28,409.3,9559.0
2022-08-24 12:30:00,409.18,409.18,408.48,408.48,5842.0,409.18,409.18,408.48,408.48,5842.0
2022-08-24 12:40:00,408.6,408.88,407.68,408.0,4408.0,408.6,408.88,407.68,408.0,4408.0
2022-08-24 12:50:00,407.86,408.07,407.67,407.79,3067.0,407.86,408.07,407.67,407.79,3067.0
2022-08-24 13:00:00,407.87,408.47,407.44,408.35,8191.0,407.87,408.47,407.44,408.35,8191.0
2022-08-24 13:10:00,408.41,408.41,407.72,407.84,6792.0,408.41,408.41,407.72,407.84,6792.0
2022-08-24 13:20:00,407.78,407.78,406.98,407.09,6451.0,407.78,407.78,406.98,407.09,6451.0
2022-08-24 13:30:00,407.08,407.51,406.9,407.33,8171.0,407.08,407.51,406.9,407.33,8171.0
2022-08-24 13:40:00,407.43,407.72,407.14,407.44,4798.0,407.43,407.72,407.14,407.44,4798.0
2022-08-24 13:50:00,407.56,407.78,407.24,407.62,9840.0,407.56,407.78,407.24,407.62,9840.0
2022-08-24 14:00:00,407.6,408.08,407.23,407.96,13403.0,407.6,408.08,407.23,407.96,13403.0
2022-08-24 14:10:00,408.01,408.02,407.29,407.77,7863.0,408.01,408.02,407.29,407.77,7863.0
2022-08-24 14:20:00,407.69,407.72,407.37,407.37,7822.0,407.69,407.72,407.37,407.37,7822.0
2022-08-24 14:30:00,407.46,407.49,406.78,406.94,9532.0,407.46,407.49,406.78,406.94,9532.0
2022-08-24 14:40:00,406.99,407.14,406.1,406.3,12010.0,406.99,407.14,406.1,406.3,12010.0
2022-08-24 14:50:00,406.29,407.05,406.14,407.05,10861.0,406.29,407.05,406.14,407.05,10861.0
2022-08-24 15:00:00,406.84,407.04,406.4,406.78,9602.0,406.84,407.04,406.4,406.78,9602.0
2022-08-24 15:10:00,406.67,407.05,406.59,406.95,11063.0,406.67,407.05,406.59,406.95,11063.0
2022-08-24 15:20:00,406.86,406.86,406.3,406.62,19620.0,406.86,406.86,406.3,406.62,19620.0
2022-08-24 15:30:00,406.6,407.03,406.26,407.03,19286.0,406.6,407.03,406.26,407.03,19286.0
2022-08-24 15:40:00,406.97,407.16,406.55,406.65,29558.0,406.97,407.16,406.55,406.65,29558.0
2022-08-24 15:50:00,406.69,406.91,405.33,405.61,167492.0,406.69,406.91,405.33,405.61,167492.0
2022-08-25 09:30:00,405.79,406.67,396.22,396.46,173664.0,405.79,406.67,396.22,396.46,173664.0
2022-08-25 09:40:00,396.4,397.86,394.53,394.71,110398.0,396.4,397.86,394.53,394.71,110398.0
2022-08-25 09:50:00,394.6,397.35,392.91,397.35,170530.0,394.6,397.35,392.91,397.35,170530.0
2022-08-25 10:00:00,397.43,400.13,397.43,399.32,63209.0,397.43,400.13,397.43,399.32,63209.0
2022-08-25 10:10:00,399.17,399.72,398.36,399.05,53144.0,399.17,399.72,398.36,399.05,53144.0
2022-08-25 10:20:00,399.14,400.01,399.04,399.41,33196.0,399.14,400.01,399.04,399.41,33196.0
2022-08-25 10:30:00,399.67,402.29,399.66,402.23,52718.0,399.67,402.29,399.66,402.23,52718.0
2022-08-25 10:40:00,402.4,402.4,399.86,400.06,52191.0,402.4,402.4,399.86,400.06,52191.0
2022-08-25 10:50:00,400.34,400.89,399.4,399.49,61432.0,400.34,400.89,399.4,399.49,61432.0
2022-08-25 11:00:00,399.49,399.68,398.41,398.86,39157.0,399.49,399.68,398.41,398.86,39157.0
2022-08-25 11:10:00,398.86,398.86,396.88,397.66,24548.0,398.86,398.86,396.88,397.66,24548.0
2022-08-25 11:20:00,397.69,397.73,396.59,397.02,20823.0,397.69,397.73,396.59,397.02,20823.0
2022-08-25 11:30:00,397.01,398.06,396.78,396.94,26929.0,397.01,398.06,396.78,396.94,26929.0
2022-08-25 11:40:00,396.95,398.1,396.95,397.66,20506.0,396.95,398.1,396.95,397.66,20506.0
2022-08-25 11:50:00,397.59,397.66,396.06,396.5,22778.0,397.59,397.66,396.06,396.5,22778.0
2022-08-25 12:00:00,396.92,396.92,396.29,396.61,13208.0,396.92,396.92,396.29,396.61,13208.0
2022-08-25 12:10:00,396.62,397.18,395.44,396.96,21791.0,396.62,397.18,395.44,396.96,21791.0
2022-08-25 12:20:00,396.95,397.15,396.23,397.1,24645.0,396.95,397.15,396.23,397.1,24645.0
2022-08-25 12:30:00,397.1,397.31,396.53,396.88,12160.0,397.1,397.31,396.53,396.88,12160.0
2022-08-25 12:40:00,396.89,397.06,396.16,396.64,19322.0,396.89,397.06,396.16,396.64,19322.0
2022-08-25 12:50:00,396.83,396.85,395.87,396.29,25733.0,396.83,396.85,395.87,396.29,25733.0
2022-08-25 13:00:00,396.28,397.5,396.14,397.07,34657.0,396.28,397.5,396.14,397.07,34657.0
2022-08-25 13:10:00,397.08,397.67,396.38,396.67,21406.0,397.08,397.67,396.38,396.67,21406.0
2022-08-25 13:20:00,396.63,397.14,396.45,397.04,18943.0,396.63,397.14,396.45,397.04,18943.0
2022-08-25 13:30:00,397.04,398.89,397.04,398.59,19075.0,397.04,398.89,397.04,398.59,19075.0
2022-08-25 13:40:00,398.71,399.09,398.07,399.03,21671.0,398.71,399.09,398.07,399.03,21671.0
2022-08-25 13:50:00,399.01,399.09,398.22,399.01,16118.0,399.01,399.09,398.22,399.01,16118.0
2022-08-25 14:00:00,399.07,399.9,398.89,399.44,12720.0,399.07,399.9,398.89,399.44,12720.0
2022-08-25 14:10:00,399.41,400.21,399.29,400.19,11247.0,399.41,400.21,399.29,400.19,11247.0
2022-08-25 14:20:00,400.19,400.52,400.0,400.42,15823.0,400.19,400.52,400.0,400.42,15823.0
2022-08-25 14:30:00,400.51,400.59,399.71,399.77,17437.0,400.51,400.59,399.71,399.77,17437.0
2022-08-25 14:40:00,399.62,399.66,398.51,399.0,20227.0,399.62,399.66,398.51,399.0,20227.0
2022-08-25 14:50:00,399.07,399.43,398.49,399.43,11257.0,399.07,399.43,398.49,399.43,11257.0
2022-08-25 15:00:00,399.44,399.84,399.16,399.48,12808.0,399.44,399.84,399.16,399.48,12808.0
2022-08-25 15:10:00,399.53,400.18,399.24,400.18,22776.0,399.53,400.18,399.24,400.18,22776.0
2022-08-25 15:20:00,400.26,400.86,400.0,400.65,19021.0,400.26,400.86,400.0,400.65,19021.0
2022-08-25 15:30:00,400.71,401.06,400.02,401.04,44612.0,400.71,401.06,400.02,401.04,44612.0
2022-08-25 15:40:00,401.1,402.9,401.01,402.66,64726.0,401.1,402.9,401.01,402.66,64726.0
2022-08-25 15:50:00,402.65,404.32,402.55,403.98,188742.0,402.65,404.32,402.55,403.98,188742.0
2022-08-26 09:30:00,404.0,405.54,401.59,402.82,67976.0,404.0,405.54,401.59,402.82,67976.0
2022-08-26 09:40:00,402.28,403.4,400.98,401.0,16209.0,402.28,403.4,400.98,401.0,16209.0
2022-08-26 09:50:00,400.51,401.8,399.65,401.53,29178.0,400.51,401.8,399.65,401.53,29178.0
2022-08-26 10:00:00,401.63,401.9,396.56,401.17,57774.0,401.63,401.9,396.56,401.17,57774.0
2022-08-26 10:10:00,401.26,402.0,399.29,399.6,36078.0,401.26,402.0,399.29,399.6,36078.0
2022-08-26 10:20:00,398.6,399.02,393.34,394.44,54650.0,398.6,399.02,393.34,394.44,54650.0
2022-08-26 10:30:00,394.13,394.13,390.88,390.88,58891.0,394.13,394.13,390.88,390.88,58891.0
2022-08-26 10:40:00,391.38,392.22,391.0,392.22,29153.0,391.38,392.22,391.0,392.22,29153.0
2022-08-26 10:50:00,392.09,392.35,390.41,391.43,41157.0,392.09,392.35,390.41,391.43,41157.0
2022-08-26 11:00:00,391.41,391.72,388.66,389.11,37384.0,391.41,391.72,388.66,389.11,37384.0
2022-08-26 11:10:00,389.06,390.09,388.09,388.55,42620.0,389.06,390.09,388.09,388.55,42620.0
2022-08-26 11:20:00,388.36,389.69,387.4,389.44,30965.0,388.36,389.69,387.4,389.44,30965.0
2022-08-26 11:30:00,389.49,390.06,388.39,388.74,32946.0,389.49,390.06,388.39,388.74,32946.0
2022-08-26 11:40:00,388.76,389.12,387.58,388.38,28402.0,388.76,389.12,387.58,388.38,28402.0
2022-08-26 11:50:00,388.22,389.19,387.21,387.75,23979.0,388.22,389.19,387.21,387.75,23979.0
2022-08-26 12:00:00,387.56,387.74,386.5,386.67,14368.0,387.56,387.74,386.5,386.67,14368.0
2022-08-26 12:10:00,386.67,387.22,386.15,386.15,22893.0,386.67,387.22,386.15,386.15,22893.0
2022-08-26 12:20:00,386.33,386.93,385.86,386.77,15312.0,386.33,386.93,385.86,386.77,15312.0
2022-08-26 12:30:00,386.69,387.51,386.41,387.45,16484.0,386.69,387.51,386.41,387.45,16484.0
2022-08-26 12:40:00,387.32,387.99,387.18,387.76,15699.0,387.32,387.99,387.18,387.76,15699.0
2022-08-26 12:50:00,387.81,388.58,387.5,388.04,10131.0,387.81,388.58,387.5,388.04,10131.0
2022-08-26 13:00:00,387.96,388.5,387.78,388.39,22531.0,387.96,388.5,387.78,388.39,22531.0
2022-08-26 13:10:00,388.35,388.37,387.0,387.17,16026.0,388.35,388.37,387.0,387.17,16026.0
2022-08-26 13:20:00,387.21,387.62,387.04,387.13,6426.0,387.21,387.62,387.04,387.13,6426.0
2022-08-26 13:30:00,387.14,387.27,386.01,386.01,10493.0,387.14,387.27,386.01,386.01,10493.0
2022-08-26 13:40:00,386.0,386.01,385.5,385.68,15360.0,386.0,386.01,385.5,385.68,15360.0
2022-08-26 13:50:00,385.5,385.55,385.06,385.22,16301.0,385.5,385.55,385.06,385.22,16301.0
2022-08-26 14:00:00,385.11,385.8,385.0,385.39,14860.0,385.11,385.8,385.0,385.39,14860.0
2022-08-26 14:10:00,385.26,385.81,384.88,385.09,15386.0,385.26,385.81,384.88,385.09,15386.0
2022-08-26 14:20:00,385.23,385.52,384.82,384.83,13109.0,385.23,385.52,384.82,384.83,13109.0
2022-08-26 14:30:00,384.74,385.2,384.64,384.87,14633.0,384.74,385.2,384.64,384.87,14633.0
2022-08-26 14:40:00,385.05,385.43,384.87,385.08,14086.0,385.05,385.43,384.87,385.08,14086.0
2022-08-26 14:50:00,385.0,385.2,384.66,385.06,11216.0,385.0,385.2,384.66,385.06,11216.0
2022-08-26 15:00:00,385.08,385.33,383.93,383.93,16661.0,385.08,385.33,383.93,383.93,16661.0
2022-08-26 15:10:00,383.96,384.12,383.33,383.95,22218.0,383.96,384.12,383.33,383.95,22218.0
2022-08-26 15:20:00,383.88,384.06,382.96,383.19,24955.0,383.88,384.06,382.96,383.19,24955.0
2022-08-26 15:30:00,383.14,383.45,382.19,382.26,26285.0,383.14,383.45,382.19,382.26,26285.0
2022-08-26 15:40:00,382.38,382.64,381.0,381.38,71258.0,382.38,382.64,381.0,381.38,71258.0
2022-08-26 15:50:00,381.35,382.11,380.5,381.0,186258.0,381.35,382.11,380.5,381.0,186258.0
2022-08-29 09:30:00,380.09,382.01,378.08,380.29,82696.0,380.09,382.01,378.08,380.29,82696.0
2022-08-29 09:40:00,380.5,382.86,379.59,379.63,25499.0,380.5,382.86,379.59,379.63,25499.0
2022-08-29 09:50:00,379.76,381.49,379.0,379.25,16700.0,379.76,381.49,379.0,379.25,16700.0
2022-08-29 10:00:00,379.05,379.84,378.28,378.9,64782.0,379.05,379.84,378.28,378.9,64782.0
2022-08-29 10:10:00,378.82,381.33,378.56,380.53,24267.0,378.82,381.33,378.56,380.53,24267.0
2022-08-29 10:20:00,380.71,381.38,380.01,380.01,22536.0,380.71,381.38,380.01,380.01,22536.0
2022-08-29 10:30:00,379.88,381.1,377.71,377.71,18727.0,379.88,381.1,377.71,377.71,18727.0
2022-08-29 10:40:00,377.7,378.36,377.5,377.73,11369.0,377.7,378.36,377.5,377.73,11369.0
2022-08-29 10:50:00,377.71,377.88,376.15,376.49,16985.0,377.71,377.88,376.15,376.49,16985.0
2022-08-29 11:00:00,376.47,377.04,375.44,376.39,24996.0,376.47,377.04,375.44,376.39,24996.0
2022-08-29 11:10:00,376.38,376.38,375.43,375.98,9905.0,376.38,376.38,375.43,375.98,9905.0
2022-08-29 11:20:00,376.04,376.73,375.5,375.85,17180.0,376.04,376.73,375.5,375.85,17180.0
2022-08-29 11:30:00,375.82,377.27,375.21,376.45,22244.0,375.82,377.27,375.21,376.45,22244.0
2022-08-29 11:40:00,376.26,376.4,375.1,376.4,13427.0,376.26,376.4,375.1,376.4,13427.0
2022-08-29 11:50:00,376.43,377.07,376.31,376.6,21451.0,376.43,377.07,376.31,376.6,21451.0
2022-08-29 12:00:00,376.6,377.76,376.58,377.47,15071.0,376.6,377.76,376.58,377.47,15071.0
2022-08-29 12:10:00,377.65,378.16,377.27,377.83,12332.0,377.65,378.16,377.27,377.83,12332.0
2022-08-29 12:20:00,377.64,377.72,376.67,376.87,8410.0,377.64,377.72,376.67,376.87,8410.0
2022-08-29 12:30:00,376.75,376.93,375.94,376.26,12644.0,376.75,376.93,375.94,376.26,12644.0
2022-08-29 12:40:00,376.25,377.46,376.16,377.22,17732.0,376.25,377.46,376.16,377.22,17732.0
2022-08-29 12:50:00,377.33,378.1,377.06,377.51,10940.0,377.33,378.1,377.06,377.51,10940.0
2022-08-29 13:00:00,377.58,378.42,377.57,377.99,18554.0,377.58,378.42,377.57,377.99,18554.0
2022-08-29 13:10:00,378.1,378.17,376.69,376.77,11148.0,378.1,378.17,376.69,376.77,11148.0
2022-08-29 13:20:00,376.86,377.15,376.54,377.08,7341.0,376.86,377.15,376.54,377.08,7341.0
2022-08-29 13:30:00,377.07,377.86,377.07,377.32,13203.0,377.07,377.86,377.07,377.32,13203.0
2022-08-29 13:40:00,377.19,378.25,377.12,377.18,12033.0,377.19,378.25,377.12,377.18,12033.0
2022-08-29 13:50:00,377.29,377.57,377.11,377.45,10745.0,377.29,377.57,377.11,377.45,10745.0
2022-08-29 14:00:00,377.36,377.41,376.76,376.76,12747.0,377.36,377.41,376.76,376.76,12747.0
2022-08-29 14:10:00,376.71,377.08,376.09,376.17,10425.0,376.71,377.08,376.09,376.17,10425.0
2022-08-29 14:20:00,376.18,376.42,375.93,376.0,13782.0,376.18,376.42,375.93,376.0,13782.0
2022-08-29 14:30:00,376.06,376.61,375.93,376.5,23378.0,376.06,376.61,375.93,376.5,23378.0
2022-08-29 14:40:00,376.59,376.85,376.2,376.27,24233.0,376.59,376.85,376.2,376.27,24233.0
2022-08-29 14:50:00,376.29,376.42,375.28,376.41,26028.0,376.29,376.42,375.28,376.41,26028.0
2022-08-29 15:00:00,376.41,377.65,376.17,376.87,17965.0,376.41,377.65,376.17,376.87,17965.0
2022-08-29 15:10:00,376.93,377.99,376.71,377.49,14377.0,376.93,377.99,376.71,377.49,14377.0
2022-08-29 15:20:00,377.53,377.77,376.71,376.72,15171.0,377.53,377.77,376.71,376.72,15171.0
2022-08-29 15:30:00,376.76,377.05,376.17,376.98,17020.0,376.76,377.05,376.17,376.98,17020.0
2022-08-29 15:40:00,376.89,377.52,376.29,376.47,31078.0,376.89,377.52,376.29,376.47,31078.0
2022-08-29 15:50:00,376.46,376.49,374.82,375.44,160942.0,376.46,376.49,374.82,375.44,160942.0
2022-08-30 09:30:00,379.92,380.66,378.08,378.7,54338.0,379.92,380.66,378.08,378.7,54338.0
2022-08-30 09:40:00,379.08,379.47,377.0,378.69,24342.0,379.08,379.47,377.0,378.69,24342.0
2022-08-30 09:50:00,379.05,379.5,377.55,377.72,33851.0,379.05,379.5,377.55,377.72,33851.0
2022-08-30 10:00:00,378.42,378.42,375.49,375.6,34304.0,378.42,378.42,375.49,375.6,34304.0
2022-08-30 10:10:00,375.45,376.41,375.1,376.41,15915.0,375.45,376.41,375.1,376.41,15915.0
2022-08-30 10:20:00,376.66,376.66,375.06,375.65,13869.0,376.66,376.66,375.06,375.65,13869.0
2022-08-30 10:30:00,375.69,375.97,372.05,372.86,22298.0,375.69,375.97,372.05,372.86,22298.0
2022-08-30 10:40:00,373.01,373.08,371.32,371.61,34505.0,373.01,373.08,371.32,371.61,34505.0
2022-08-30 10:50:00,371.67,373.21,371.34,373.11,41650.0,371.67,373.21,371.34,373.11,41650.0
2022-08-30 11:00:00,373.79,374.24,372.85,372.89,26937.0,373.79,374.24,372.85,372.89,26937.0
2022-08-30 11:10:00,372.9,373.79,371.68,373.79,21736.0,372.9,373.79,371.68,373.79,21736.0
2022-08-30 11:20:00,373.85,374.1,372.52,373.37,10110.0,373.85,374.1,372.52,373.37,10110.0
2022-08-30 11:30:00,373.23,374.36,372.9,372.97,12608.0,373.23,374.36,372.9,372.97,12608.0
2022-08-30 11:40:00,372.99,374.14,372.45,372.62,17422.0,372.99,374.14,372.45,372.62,17422.0
2022-08-30 11:50:00,372.75,374.31,372.61,373.69,9031.0,372.75,374.31,372.61,373.69,9031.0
2022-08-30 12:00:00,373.65,374.97,373.21,374.42,10027.0,373.65,374.97,373.21,374.42,10027.0
2022-08-30 12:10:00,374.29,375.47,373.81,374.72,19503.0,374.29,375.47,373.81,374.72,19503.0
2022-08-30 12:20:00,374.77,374.77,373.78,374.01,8806.0,374.77,374.77,373.78,374.01,8806.0
2022-08-30 12:30:00,373.99,373.99,373.12,373.48,8222.0,373.99,373.99,373.12,373.48,8222.0
2022-08-30 12:40:00,373.8,373.8,372.91,373.74,13757.0,373.8,373.8,372.91,373.74,13757.0
2022-08-30 12:50:00,373.81,374.18,373.66,373.7,8763.0,373.81,374.18,373.66,373.7,8763.0
2022-08-30 13:00:00,373.7,374.1,373.09,373.24,16396.0,373.7,374.1,373.09,373.24,16396.0
2022-08-30 13:10:00,373.31,373.31,372.47,372.6,11447.0,373.31,373.31,372.47,372.6,11447.0
2022-08-30 13:20:00,372.65,372.74,371.33,371.89,33443.0,372.65,372.74,371.33,371.89,33443.0
2022-08-30 13:30:00,371.82,372.18,371.48,372.16,14196.0,371.82,372.18,371.48,372.16,14196.0
2022-08-30 13:40:00,372.09,372.59,371.06,372.59,10684.0,372.09,372.59,371.06,372.59,10684.0
2022-08-30 13:50:00,372.62,373.4,372.3,372.76,11084.0,372.62,373.4,372.3,372.76,11084.0
2022-08-30 14:00:00,372.74,373.61,372.55,373.04,9249.0,372.74,373.61,372.55,373.04,9249.0
2022-08-30 14:10:00,373.11,373.27,372.79,372.88,10238.0,373.11,373.27,372.79,372.88,10238.0
2022-08-30 14:20:00,372.86,373.19,372.3,372.72,5635.0,372.86,373.19,372.3,372.72,5635.0
2022-08-30 14:30:00,372.7,373.7,372.7,373.29,15727.0,372.7,373.7,372.7,373.29,15727.0
2022-08-30 14:40:00,373.32,373.37,372.73,373.2,14131.0,373.32,373.37,372.73,373.2,14131.0
2022-08-30 14:50:00,373.23,374.13,372.92,373.87,14921.0,373.23,374.13,372.92,373.87,14921.0
2022-08-30 15:00:00,373.95,375.5,373.76,375.5,12322.0,373.95,375.5,373.76,375.5,12322.0
2022-08-30 15:10:00,375.54,375.81,375.04,375.59,17473.0,375.54,375.81,375.04,375.59,17473.0
2022-08-30 15:20:00,375.52,375.66,374.7,375.0,17364.0,375.52,375.66,374.7,375.0,17364.0
2022-08-30 15:30:00,375.01,375.01,374.1,374.73,27380.0,375.01,375.01,374.1,374.73,27380.0
2022-08-30 15:40:00,374.8,375.44,373.66,374.0,25086.0,374.8,375.44,373.66,374.0,25086.0
2022-08-30 15:50:00,374.11,375.51,373.71,375.16,83645.0,374.11,375.51,373.71,375.16,83645.0
2022-08-31 09:30:00,378.54,378.81,376.14,378.2,102557.0,378.54,378.81,376.14,378.2,102557.0
2022-08-31 09:40:00,378.24,380.35,378.07,379.91,97209.0,378.24,380.35,378.07,379.91,97209.0
2022-08-31 09:50:00,379.92,381.15,379.09,379.41,40118.0,379.92,381.15,379.09,379.41,40118.0
2022-08-31 10:00:00,379.4,380.29,377.72,377.74,44150.0,379.4,380.29,377.72,377.74,44150.0
2022-08-31 10:10:00,377.87,378.86,376.69,377.49,67314.0,377.87,378.86,376.69,377.49,67314.0
2022-08-31 10:20:00,377.74,378.58,376.19,376.41,18937.0,377.74,378.58,376.19,376.41,18937.0
2022-08-31 10:30:00,376.33,377.4,375.72,376.3,16859.0,376.33,377.4,375.72,376.3,16859.0
2022-08-31 10:40:00,375.93,377.13,375.37,376.91,37412.0,375.93,377.13,375.37,376.91,37412.0
2022-08-31 10:50:00,376.77,377.29,375.22,375.67,24469.0,376.77,377.29,375.22,375.67,24469.0
2022-08-31 11:00:00,375.69,375.69,374.19,374.55,34643.0,375.69,375.69,374.19,374.55,34643.0
2022-08-31 11:10:00,374.5,374.6,373.3,374.6,18139.0,374.5,374.6,373.3,374.6,18139.0
2022-08-31 11:20:00,374.52,375.09,374.17,374.64,9689.0,374.52,375.09,374.17,374.64,9689.0
2022-08-31 11:30:00,374.38,376.17,374.01,375.85,6937.0,374.38,376.17,374.01,375.85,6937.0
2022-08-31 11:40:00,375.7,376.53,375.47,376.13,11139.0,375.7,376.53,375.47,376.13,11139.0
2022-08-31 11:50:00,376.08,377.33,376.08,376.94,9916.0,376.08,377.33,376.08,376.94,9916.0
2022-08-31 12:00:00,377.21,377.22,376.47,376.92,11327.0,377.21,377.22,376.47,376.92,11327.0
2022-08-31 12:10:00,376.83,377.71,376.41,377.07,9452.0,376.83,377.71,376.41,377.07,9452.0
2022-08-31 12:20:00,377.2,377.22,376.37,376.8,11367.0,377.2,377.22,376.37,376.8,11367.0
2022-08-31 12:30:00,376.86,377.37,376.45,376.71,8779.0,376.86,377.37,376.45,376.71,8779.0
2022-08-31 12:40:00,376.49,376.81,375.94,376.81,16615.0,376.49,376.81,375.94,376.81,16615.0
2022-08-31 12:50:00,376.81,376.91,375.89,376.06,9119.0,376.81,376.91,375.89,376.06,9119.0
2022-08-31 13:00:00,376.08,376.17,375.4,375.58,8321.0,376.08,376.17,375.4,375.58,8321.0
2022-08-31 13:10:00,375.71,376.03,374.24,374.36,14455.0,375.71,376.03,374.24,374.36,14455.0
2022-08-31 13:20:00,374.35,374.43,373.78,374.26,16609.0,374.35,374.43,373.78,374.26,16609.0
2022-08-31 13:30:00,374.36,374.55,373.65,373.99,15877.0,374.36,374.55,373.65,373.99,15877.0
2022-08-31 13:40:00,373.92,374.14,373.48,373.6,9417.0,373.92,374.14,373.48,373.6,9417.0
2022-08-31 13:50:00,373.63,374.15,373.52,374.06,10947.0,373.63,374.15,373.52,374.06,10947.0
2022-08-31 14:00:00,374.04,374.85,373.59,374.75,11620.0,374.04,374.85,373.59,374.75,11620.0
2022-08-31 14:10:00,374.73,374.91,374.14,374.14,5894.0,374.73,374.91,374.14,374.14,5894.0
2022-08-31 14:20:00,374.14,374.55,373.94,374.29,9684.0,374.14,374.55,373.94,374.29,9684.0
2022-08-31 14:30:00,374.11,374.11,373.07,373.17,13209.0,374.11,374.11,373.07,373.17,13209.0
2022-08-31 14:40:00,373.12,373.32,372.59,372.9,30367.0,373.12,373.32,372.59,372.9,30367.0
2022-08-31 14:50:00,372.9,373.39,372.75,373.36,10551.0,372.9,373.39,372.75,373.36,10551.0
2022-08-31 15:00:00,373.26,374.26,372.94,374.07,11311.0,373.26,374.26,372.94,374.07,11311.0
2022-08-31 15:10:00,373.96,375.54,373.94,374.76,30699.0,373.96,375.54,373.94,374.76,30699.0
2022-08-31 15:20:00,374.69,374.69,374.0,374.38,23709.0,374.69,374.69,374.0,374.38,23709.0
2022-08-31 15:30:00,374.37,374.58,373.49,374.31,25074.0,374.37,374.58,373.49,374.31,25074.0
2022-08-31 15:40:00,374.57,375.51,374.28,374.86,48601.0,374.57,375.51,374.28,374.86,48601.0
2022-08-31 15:50:00,374.86,375.32,372.5,373.5,183840.0,374.86,375.32,372.5,373.5,183840.0
2022-09-01 09:30:00,371.0,371.64,367.0,367.65,102838.0,371.0,371.64,367.0,367.65,102838.0
2022-09-01 09:40:00,367.8,369.84,367.48,367.58,33056.0,367.8,369.84,367.48,367.58,33056.0
2022-09-01 09:50:00,367.27,367.68,366.33,367.57,43621.0,367.27,367.68,366.33,367.57,43621.0
2022-09-01 10:00:00,367.12,367.61,364.52,364.58,62438.0,367.12,367.61,364.52,364.58,62438.0
2022-09-01 10:10:00,364.57,365.23,363.22,364.26,28039.0,364.57,365.23,363.22,364.26,28039.0
2022-09-01 10:20:00,364.27,366.64,364.25,366.31,28167.0,364.27,366.64,364.25,366.31,28167.0
2022-09-01 10:30:00,366.15,366.25,362.68,363.04,29177.0,366.15,366.25,362.68,363.04,29177.0
2022-09-01 10:40:00,363.04,363.79,362.81,363.62,21220.0,363.04,363.79,362.81,363.62,21220.0
2022-09-01 10:50:00,363.79,365.0,363.25,363.26,19200.0,363.79,365.0,363.25,363.26,19200.0
2022-09-01 11:00:00,363.32,364.5,362.86,363.82,44306.0,363.32,364.5,362.86,363.82,44306.0
2022-09-01 11:10:00,363.75,364.34,362.8,363.09,26217.0,363.75,364.34,362.8,363.09,26217.0
2022-09-01 11:20:00,363.17,363.17,361.72,361.96,37866.0,363.17,363.17,361.72,361.96,37866.0
2022-09-01 11:30:00,362.0,364.33,361.99,363.61,27764.0,362.0,364.33,361.99,363.61,27764.0
2022-09-01 11:40:00,363.67,363.67,362.27,362.67,15505.0,363.67,363.67,362.27,362.67,15505.0
2022-09-01 11:50:00,362.67,363.36,362.4,363.18,27323.0,362.67,363.36,362.4,363.18,27323.0
2022-09-01 12:00:00,363.2,364.44,363.12,364.15,23173.0,363.2,364.44,363.12,364.15,23173.0
2022-09-01 12:10:00,364.1,364.85,363.6,364.2,13979.0,364.1,364.85,363.6,364.2,13979.0
2022-09-01 12:20:00,364.23,364.24,363.43,363.69,24600.0,364.23,364.24,363.43,363.69,24600.0
2022-09-01 12:30:00,363.67,363.72,362.61,362.8,27891.0,363.67,363.72,362.61,362.8,27891.0
2022-09-01 12:40:00,362.72,363.12,362.36,362.92,35746.0,362.72,363.12,362.36,362.92,35746.0
2022-09-01 12:50:00,362.98,363.06,361.8,362.46,25462.0,362.98,363.06,361.8,362.46,25462.0
2022-09-01 13:00:00,362.52,363.41,362.15,363.39,29457.0,362.52,363.41,362.15,363.39,29457.0
2022-09-01 13:10:00,363.5,364.61,362.89,364.3,10455.0,363.5,364.61,362.89,364.3,10455.0
2022-09-01 13:20:00,364.45,365.95,364.32,365.75,34375.0,364.45,365.95,364.32,365.75,34375.0
2022-09-01 13:30:00,365.74,365.81,364.97,364.98,24070.0,365.74,365.81,364.97,364.98,24070.0
2022-09-01 13:40:00,365.08,365.12,363.66,363.8,9473.0,365.08,365.12,363.66,363.8,9473.0
2022-09-01 13:50:00,363.88,364.46,363.5,364.2,14970.0,363.88,364.46,363.5,364.2,14970.0
2022-09-01 14:00:00,364.12,364.87,363.48,364.73,9175.0,364.12,364.87,363.48,364.73,9175.0
2022-09-01 14:10:00,364.86,365.54,364.5,365.54,13984.0,364.86,365.54,364.5,365.54,13984.0
2022-09-01 14:20:00,365.54,367.39,365.47,367.12,24036.0,365.54,367.39,365.47,367.12,24036.0
2022-09-01 14:30:00,367.21,368.66,367.21,368.26,21677.0,367.21,368.66,367.21,368.26,21677.0
2022-09-01 14:40:00,368.28,368.75,367.78,367.94,13542.0,368.28,368.75,367.78,367.94,13542.0
2022-09-01 14:50:00,368.29,369.2,367.82,368.29,21051.0,368.29,369.2,367.82,368.29,21051.0
2022-09-01 15:00:00,368.15,369.21,367.89,369.06,44706.0,368.15,369.21,367.89,369.06,44706.0
2022-09-01 15:10:00,369.09,369.95,368.54,368.61,23676.0,369.09,369.95,368.54,368.61,23676.0
2022-09-01 15:20:00,368.53,368.99,367.83,367.95,24165.0,368.53,368.99,367.83,367.95,24165.0
2022-09-01 15:30:00,367.83,368.15,367.43,367.85,38182.0,367.83,368.15,367.43,367.85,38182.0
2022-09-01 15:40:00,367.77,368.78,367.63,368.27,46488.0,367.77,368.78,367.63,368.27,46488.0
2022-09-01 15:50:00,368.27,371.03,368.27,370.52,163737.0,368.27,371.03,368.27,370.52,163737.0
2022-09-02 09:30:00,374.53,375.46,372.6,374.01,71271.0,374.53,375.46,372.6,374.01,71271.0
2022-09-02 09:40:00,374.1,374.81,372.58,374.81,24421.0,374.1,374.81,372.58,374.81,24421.0
2022-09-02 09:50:00,374.75,375.64,373.9,374.04,25883.0,374.75,375.64,373.9,374.04,25883.0
2022-09-02 10:00:00,374.21,375.07,372.64,375.04,25907.0,374.21,375.07,372.64,375.04,25907.0
2022-09-02 10:10:00,375.12,377.61,375.12,377.17,35898.0,375.12,377.61,375.12,377.17,35898.0
2022-09-02 10:20:00,377.32,378.95,376.76,378.81,38883.0,377.32,378.95,376.76,378.81,38883.0
2022-09-02 10:30:00,378.8,381.53,378.79,381.38,48302.0,378.8,381.53,378.79,381.38,48302.0
2022-09-02 10:40:00,381.5,382.0,381.05,381.71,47424.0,381.5,382.0,381.05,381.71,47424.0
2022-09-02 10:50:00,381.93,381.93,378.75,380.31,23577.0,381.93,381.93,378.75,380.31,23577.0
2022-09-02 11:00:00,380.46,380.82,379.22,379.27,40137.0,380.46,380.82,379.22,379.27,40137.0
2022-09-02 11:10:00,379.2,380.35,378.84,380.09,18512.0,379.2,380.35,378.84,380.09,18512.0
2022-09-02 11:20:00,380.11,380.33,379.4,379.54,13910.0,380.11,380.33,379.4,379.54,13910.0
2022-09-02 11:30:00,379.39,380.73,379.27,380.73,13602.0,379.39,380.73,379.27,380.73,13602.0
2022-09-02 11:40:00,380.85,380.86,379.24,380.73,7475.0,380.85,380.86,379.24,380.73,7475.0
2022-09-02 11:50:00,380.59,380.84,379.92,380.02,9170.0,380.59,380.84,379.92,380.02,9170.0
2022-09-02 12:00:00,379.86,380.09,378.72,378.97,15662.0,379.86,380.09,378.72,378.97,15662.0
2022-09-02 12:10:00,378.97,379.28,378.14,378.19,11598.0,378.97,379.28,378.14,378.19,11598.0
2022-09-02 12:20:00,378.09,378.15,375.92,376.06,11666.0,378.09,378.15,375.92,376.06,11666.0
2022-09-02 12:30:00,376.15,376.44,374.17,374.84,25303.0,376.15,376.44,374.17,374.84,25303.0
2022-09-02 12:40:00,374.9,375.16,373.26,373.68,32976.0,374.9,375.16,373.26,373.68,32976.0
2022-09-02 12:50:00,373.56,373.99,372.6,373.36,16751.0,373.56,373.99,372.6,373.36,16751.0
2022-09-02 13:00:00,373.4,373.4,371.5,371.83,15805.0,373.4,373.4,371.5,371.83,15805.0
2022-09-02 13:10:00,371.72,372.97,371.46,372.48,48135.0,371.72,372.97,371.46,372.48,48135.0
2022-09-02 13:20:00,372.41,372.41,369.55,369.85,16901.0,372.41,372.41,369.55,369.85,16901.0
2022-09-02 13:30:00,370.06,370.53,369.77,370.06,24777.0,370.06,370.53,369.77,370.06,24777.0
2022-09-02 13:40:00,370.05,371.16,369.1,369.47,20918.0,370.05,371.16,369.1,369.47,20918.0
2022-09-02 13:50:00,369.47,369.47,368.0,368.26,16417.0,369.47,369.47,368.0,368.26,16417.0
2022-09-02 14:00:00,368.35,368.7,367.8,368.41,20435.0,368.35,368.7,367.8,368.41,20435.0
2022-09-02 14:10:00,368.5,369.0,368.0,368.44,23750.0,368.5,369.0,368.0,368.44,23750.0
2022-09-02 14:20:00,368.56,370.46,368.44,370.36,18945.0,368.56,370.46,368.44,370.36,18945.0
2022-09-02 14:30:00,370.23,370.23,368.95,369.83,27068.0,370.23,370.23,368.95,369.83,27068.0
2022-09-02 14:40:00,369.72,370.19,369.2,369.22,21092.0,369.72,370.19,369.2,369.22,21092.0
2022-09-02 14:50:00,369.47,369.48,368.0,368.2,29896.0,369.47,369.48,368.0,368.2,29896.0
2022-09-02 15:00:00,368.07,369.7,368.02,369.04,8404.0,368.07,369.7,368.02,369.04,8404.0
2022-09-02 15:10:00,369.04,369.07,368.01,368.62,16278.0,369.04,369.07,368.01,368.62,16278.0
2022-09-02 15:20:00,368.76,369.13,367.01,367.9,18142.0,368.76,369.13,367.01,367.9,18142.0
2022-09-02 15:30:00,367.73,367.89,365.72,365.77,38383.0,367.73,367.89,365.72,365.77,38383.0
2022-09-02 15:40:00,365.77,366.51,365.43,366.5,58513.0,365.77,366.51,365.43,366.5,58513.0
2022-09-02 15:50:00,366.49,368.43,366.38,368.32,120876.0,366.49,368.43,366.38,368.32,120876.0
2022-09-06 09:30:00,367.71,370.13,366.47,367.87,116327.0,367.71,370.13,366.47,367.87,116327.0
2022-09-06 09:40:00,368.11,370.27,367.79,369.0,85022.0,368.11,370.27,367.79,369.0,85022.0
2022-09-06 09:50:00,369.02,369.1,366.53,368.85,58056.0,369.02,369.1,366.53,368.85,58056.0
2022-09-06 10:00:00,368.74,368.8,365.37,366.0,47947.0,368.74,368.8,365.37,366.0,47947.0
2022-09-06 10:10:00,366.04,367.63,365.7,367.45,41882.0,366.04,367.63,365.7,367.45,41882.0
2022-09-06 10:20:00,367.45,369.29,366.58,368.43,32845.0,367.45,369.29,366.58,368.43,32845.0
2022-09-06 10:30:00,368.36,369.65,367.29,369.65,51556.0,368.36,369.65,367.29,369.65,51556.0
2022-09-06 10:40:00,370.0,371.15,369.55,369.93,31763.0,370.0,371.15,369.55,369.93,31763.0
2022-09-06 10:50:00,369.86,373.24,369.75,372.69,31847.0,369.86,373.24,369.75,372.69,31847.0
2022-09-06 11:00:00,372.73,373.44,371.5,372.9,36285.0,372.73,373.44,371.5,372.9,36285.0
2022-09-06 11:10:00,373.0,373.03,371.34,371.85,25010.0,373.0,373.03,371.34,371.85,25010.0
2022-09-06 11:20:00,371.76,373.17,371.46,371.78,19351.0,371.76,373.17,371.46,371.78,19351.0
2022-09-06 11:30:00,372.02,373.49,371.49,372.38,28813.0,372.02,373.49,371.49,372.38,28813.0
2022-09-06 11:40:00,372.41,374.07,372.25,372.87,12924.0,372.41,374.07,372.25,372.87,12924.0
2022-09-06 11:50:00,372.98,374.3,372.73,373.29,28211.0,372.98,374.3,372.73,373.29,28211.0
2022-09-06 12:00:00,373.2,374.09,372.08,372.13,33673.0,373.2,374.09,372.08,372.13,33673.0
2022-09-06 12:10:00,372.21,372.4,370.78,370.95,30753.0,372.21,372.4,370.78,370.95,30753.0
2022-09-06 12:20:00,370.88,371.24,369.22,370.4,38130.0,370.88,371.24,369.22,370.4,38130.0
2022-09-06 12:30:00,370.46,370.59,370.03,370.06,11624.0,370.46,370.59,370.03,370.06,11624.0
2022-09-06 12:40:00,370.23,370.68,369.4,370.23,30820.0,370.23,370.68,369.4,370.23,30820.0
2022-09-06 12:50:00,370.43,370.91,370.18,370.45,13918.0,370.43,370.91,370.18,370.45,13918.0
2022-09-06 13:00:00,370.35,370.44,367.86,368.03,22442.0,370.35,370.44,367.86,368.03,22442.0
2022-09-06 13:10:00,367.79,368.21,367.29,368.17,26597.0,367.79,368.21,367.29,368.17,26597.0
2022-09-06 13:20:00,368.12,368.4,367.24,367.48,17076.0,368.12,368.4,367.24,367.48,17076.0
2022-09-06 13:30:00,367.36,368.53,367.08,368.02,14839.0,367.36,368.53,367.08,368.02,14839.0
2022-09-06 13:40:00,368.01,368.59,367.22,367.41,16525.0,368.01,368.59,367.22,367.41,16525.0
2022-09-06 13:50:00,367.36,368.88,367.03,368.88,20130.0,367.36,368.88,367.03,368.88,20130.0
2022-09-06 14:00:00,368.71,369.16,368.25,368.88,21272.0,368.71,369.16,368.25,368.88,21272.0
2022-09-06 14:10:00,368.93,370.26,368.92,370.22,15280.0,368.93,370.26,368.92,370.22,15280.0
2022-09-06 14:20:00,370.34,371.0,370.02,370.66,24121.0,370.34,371.0,370.02,370.66,24121.0
2022-09-06 14:30:00,370.83,371.22,369.82,370.91,16551.0,370.83,371.22,369.82,370.91,16551.0
2022-09-06 14:40:00,370.74,370.77,369.6,370.16,18586.0,370.74,370.77,369.6,370.16,18586.0
2022-09-06 14:50:00,370.01,370.29,369.03,369.37,15445.0,370.01,370.29,369.03,369.37,15445.0
2022-09-06 15:00:00,369.51,370.37,369.05,370.37,12820.0,369.51,370.37,369.05,370.37,12820.0
2022-09-06 15:10:00,370.29,370.82,369.88,369.88,11816.0,370.29,370.82,369.88,369.88,11816.0
2022-09-06 15:20:00,369.8,369.99,368.94,369.5,18364.0,369.8,369.99,368.94,369.5,18364.0
2022-09-06 15:30:00,369.35,369.35,368.0,368.35,32747.0,369.35,369.35,368.0,368.35,32747.0
2022-09-06 15:40:00,368.11,369.41,368.11,368.79,34497.0,368.11,369.41,368.11,368.79,34497.0
2022-09-06 15:50:00,368.72,368.72,367.23,368.32,146269.0,368.72,368.72,367.23,368.32,146269.0
2022-09-07 09:30:00,368.19,371.4,367.8,370.78,72275.0,368.19,371.4,367.8,370.78,72275.0
2022-09-07 09:40:00,370.9,372.22,370.0,370.66,27572.0,370.9,372.22,370.0,370.66,27572.0
2022-09-07 09:50:00,370.72,371.39,369.44,370.05,20704.0,370.72,371.39,369.44,370.05,20704.0
2022-09-07 10:00:00,369.73,369.85,368.46,368.91,17035.0,369.73,369.85,368.46,368.91,17035.0
2022-09-07 10:10:00,368.96,369.24,367.19,368.28,27202.0,368.96,369.24,367.19,368.28,27202.0
2022-09-07 10:20:00,368.3,369.49,367.52,369.16,20601.0,368.3,369.49,367.52,369.16,20601.0
2022-09-07 10:30:00,369.08,370.36,368.33,369.04,41725.0,369.08,370.36,368.33,369.04,41725.0
2022-09-07 10:40:00,368.95,369.16,368.13,368.59,16699.0,368.95,369.16,368.13,368.59,16699.0
2022-09-07 10:50:00,368.88,369.82,368.17,369.23,21625.0,368.88,369.82,368.17,369.23,21625.0
2022-09-07 11:00:00,369.23,371.51,368.68,370.99,14355.0,369.23,371.51,368.68,370.99,14355.0
2022-09-07 11:10:00,371.06,372.59,371.06,372.21,18507.0,371.06,372.59,371.06,372.21,18507.0
2022-09-07 11:20:00,372.25,372.6,372.13,372.24,22738.0,372.25,372.6,372.13,372.24,22738.0
2022-09-07 11:30:00,372.3,373.22,372.15,372.98,24180.0,372.3,373.22,372.15,372.98,24180.0
2022-09-07 11:40:00,373.0,373.85,372.76,373.78,20808.0,373.0,373.85,372.76,373.78,20808.0
2022-09-07 11:50:00,373.72,374.2,373.53,374.02,18157.0,373.72,374.2,373.53,374.02,18157.0
2022-09-07 12:00:00,374.04,374.62,373.89,374.62,18605.0,374.04,374.62,373.89,374.62,18605.0
2022-09-07 12:10:00,374.49,374.63,373.48,373.98,20104.0,374.49,374.63,373.48,373.98,20104.0
2022-09-07 12:20:00,373.96,374.46,373.43,374.36,14864.0,373.96,374.46,373.43,374.36,14864.0
2022-09-07 12:30:00,374.3,374.7,373.53,374.7,13362.0,374.3,374.7,373.53,374.7,13362.0
2022-09-07 12:40:00,374.78,375.79,374.77,375.66,19374.0,374.78,375.79,374.77,375.66,19374.0
2022-09-07 12:50:00,375.8,375.84,375.32,375.5,17038.0,375.8,375.84,375.32,375.5,17038.0
2022-09-07 13:00:00,375.56,376.61,375.55,376.34,16561.0,375.56,376.61,375.55,376.34,16561.0
2022-09-07 13:10:00,376.23,376.7,376.09,376.22,26275.0,376.23,376.7,376.09,376.22,26275.0
2022-09-07 13:20:00,376.06,376.61,375.41,375.51,12739.0,376.06,376.61,375.41,375.51,12739.0
2022-09-07 13:30:00,375.69,376.73,375.46,376.63,13342.0,375.69,376.73,375.46,376.63,13342.0
2022-09-07 13:40:00,376.73,377.34,376.52,377.28,15023.0,376.73,377.34,376.52,377.28,15023.0
2022-09-07 13:50:00,377.19,377.67,376.89,377.25,12800.0,377.19,377.67,376.89,377.25,12800.0
2022-09-07 14:00:00,377.25,378.96,377.17,378.4,31632.0,377.25,378.96,377.17,378.4,31632.0
2022-09-07 14:10:00,378.31,378.7,377.59,377.59,23699.0,378.31,378.7,377.59,377.59,23699.0
2022-09-07 14:20:00,377.76,379.36,377.62,379.34,16451.0,377.76,379.36,377.62,379.34,16451.0
2022-09-07 14:30:00,379.36,379.94,378.92,379.69,23992.0,379.36,379.94,378.92,379.69,23992.0
2022-09-07 14:40:00,379.63,380.35,379.6,380.14,14995.0,379.63,380.35,379.6,380.14,14995.0
2022-09-07 14:50:00,380.09,380.93,379.75,380.64,30332.0,380.09,380.93,379.75,380.64,30332.0
2022-09-07 15:00:00,380.67,381.34,380.21,381.34,28939.0,380.67,381.34,380.21,381.34,28939.0
2022-09-07 15:10:00,381.5,381.52,380.3,380.62,19942.0,381.5,381.52,380.3,380.62,19942.0
2022-09-07 15:20:00,380.51,381.24,380.26,381.12,18076.0,380.51,381.24,380.26,381.12,18076.0
2022-09-07 15:30:00,381.02,381.14,380.0,380.17,27231.0,381.02,381.14,380.0,380.17,27231.0
2022-09-07 15:40:00,380.24,380.71,379.36,380.52,42643.0,380.24,380.71,379.36,380.52,42643.0
2022-09-07 15:50:00,380.25,380.41,379.36,379.72,137558.0,380.25,380.41,379.36,379.72,137558.0
2022-09-08 09:30:00,376.87,377.41,375.2,377.36,49026.0,376.87,377.41,375.2,377.36,49026.0
2022-09-08 09:40:00,377.4,380.62,375.74,379.61,30926.0,377.4,380.62,375.74,379.61,30926.0
2022-09-08 09:50:00,379.35,382.46,379.03,382.46,41872.0,379.35,382.46,379.03,382.46,41872.0
2022-09-08 10:00:00,382.03,383.24,379.58,382.11,49497.0,382.03,383.24,379.58,382.11,49497.0
2022-09-08 10:10:00,382.41,383.91,381.63,383.85,35430.0,382.41,383.91,381.63,383.85,35430.0
2022-09-08 10:20:00,383.99,384.88,383.35,383.65,35699.0,383.99,384.88,383.35,383.65,35699.0
2022-09-08 10:30:00,383.26,385.36,382.77,385.02,18770.0,383.26,385.36,382.77,385.02,18770.0
2022-09-08 10:40:00,384.98,385.29,384.31,384.95,14827.0,384.98,385.29,384.31,384.95,14827.0
2022-09-08 10:50:00,384.88,386.03,384.39,385.82,21369.0,384.88,386.03,384.39,385.82,21369.0
2022-09-08 11:00:00,385.98,386.66,385.63,386.5,20915.0,385.98,386.66,385.63,386.5,20915.0
2022-09-08 11:10:00,386.51,386.51,385.61,386.12,14328.0,386.51,386.51,385.61,386.12,14328.0
2022-09-08 11:20:00,385.98,386.35,385.48,385.59,10853.0,385.98,386.35,385.48,385.59,10853.0
2022-09-08 11:30:00,385.6,386.26,385.33,385.53,20290.0,385.6,386.26,385.33,385.53,20290.0
2022-09-08 11:40:00,385.42,386.01,384.81,384.91,23340.0,385.42,386.01,384.81,384.91,23340.0
2022-09-08 11:50:00,384.98,385.52,384.55,384.55,15483.0,384.98,385.52,384.55,384.55,15483.0
2022-09-08 12:00:00,384.48,384.73,379.95,380.26,33736.0,384.48,384.73,379.95,380.26,33736.0
2022-09-08 12:10:00,380.31,380.31,378.8,379.16,33557.0,380.31,380.31,378.8,379.16,33557.0
2022-09-08 12:20:00,378.96,380.14,378.14,379.66,17614.0,378.96,380.14,378.14,379.66,17614.0
2022-09-08 12:30:00,379.42,380.45,379.29,379.98,9725.0,379.42,380.45,379.29,379.98,9725.0
2022-09-08 12:40:00,380.03,381.53,379.91,381.05,9928.0,380.03,381.53,379.91,381.05,9928.0
2022-09-08 12:50:00,381.23,381.91,381.13,381.23,6404.0,381.23,381.91,381.13,381.23,6404.0
2022-09-08 13:00:00,380.94,381.29,379.8,380.38,23837.0,380.94,381.29,379.8,380.38,23837.0
2022-09-08 13:10:00,380.69,383.22,380.69,382.5,15908.0,380.69,383.22,380.69,382.5,15908.0
2022-09-08 13:20:00,382.52,383.21,382.44,382.7,11297.0,382.52,383.21,382.44,382.7,11297.0
2022-09-08 13:30:00,382.74,383.65,382.11,383.33,11140.0,382.74,383.65,382.11,383.33,11140.0
2022-09-08 13:40:00,383.37,383.61,382.88,382.94,10401.0,383.37,383.61,382.88,382.94,10401.0
2022-09-08 13:50:00,383.09,383.28,381.19,382.0,12453.0,383.09,383.28,381.19,382.0,12453.0
2022-09-08 14:00:00,382.05,382.44,381.49,381.78,15728.0,382.05,382.44,381.49,381.78,15728.0
2022-09-08 14:10:00,381.85,382.13,380.81,381.83,9959.0,381.85,382.13,380.81,381.83,9959.0
2022-09-08 14:20:00,381.84,382.05,381.33,381.63,8401.0,381.84,382.05,381.33,381.63,8401.0
2022-09-08 14:30:00,381.79,382.62,381.79,382.43,11965.0,381.79,382.62,381.79,382.43,11965.0
2022-09-08 14:40:00,382.43,382.62,380.8,381.25,15569.0,382.43,382.62,380.8,381.25,15569.0
2022-09-08 14:50:00,381.18,381.72,380.84,381.1,12885.0,381.18,381.72,380.84,381.1,12885.0
2022-09-08 15:00:00,380.99,381.48,380.25,380.94,19738.0,380.99,381.48,380.25,380.94,19738.0
2022-09-08 15:10:00,380.8,381.84,380.61,381.37,15033.0,380.8,381.84,380.61,381.37,15033.0
2022-09-08 15:20:00,381.39,381.95,381.09,381.27,20039.0,381.39,381.95,381.09,381.27,20039.0
2022-09-08 15:30:00,381.26,381.77,380.94,381.21,16005.0,381.26,381.77,380.94,381.21,16005.0
2022-09-08 15:40:00,381.3,381.5,380.42,381.09,25411.0,381.3,381.5,380.42,381.09,25411.0
2022-09-08 15:50:00,380.99,383.69,380.87,383.63,115990.0,380.99,383.69,380.87,383.63,115990.0
2022-09-09 09:30:00,390.19,393.42,389.66,391.01,118717.0,390.19,393.42,389.66,391.01,118717.0
2022-09-09 09:40:00,391.29,392.74,389.67,392.45,58481.0,391.29,392.74,389.67,392.45,58481.0
2022-09-09 09:50:00,392.65,393.37,391.18,393.21,37770.0,392.65,393.37,391.18,393.21,37770.0
2022-09-09 10:00:00,393.1,395.52,392.98,395.51,53433.0,393.1,395.52,392.98,395.51,53433.0
2022-09-09 10:10:00,395.51,395.51,393.92,394.57,43817.0,395.51,395.51,393.92,394.57,43817.0
2022-09-09 10:20:00,394.61,395.05,393.52,394.37,20004.0,394.61,395.05,393.52,394.37,20004.0
2022-09-09 10:30:00,394.46,395.19,394.27,395.0,20085.0,394.46,395.19,394.27,395.0,20085.0
2022-09-09 10:40:00,395.16,395.91,394.63,395.15,31887.0,395.16,395.91,394.63,395.15,31887.0
2022-09-09 10:50:00,395.17,395.49,394.35,395.1,23923.0,395.17,395.49,394.35,395.1,23923.0
2022-09-09 11:00:00,395.1,395.28,393.41,393.43,28384.0,395.1,395.28,393.41,393.43,28384.0
2022-09-09 11:10:00,393.6,394.16,393.0,393.13,20612.0,393.6,394.16,393.0,393.13,20612.0
2022-09-09 11:20:00,393.05,394.11,392.79,393.82,32176.0,393.05,394.11,392.79,393.82,32176.0
2022-09-09 11:30:00,393.8,394.69,393.49,394.69,29092.0,393.8,394.69,393.49,394.69,29092.0
2022-09-09 11:40:00,394.88,394.99,393.33,393.33,25296.0,394.88,394.99,393.33,393.33,25296.0
2022-09-09 11:50:00,393.41,393.41,392.3,393.12,29617.0,393.41,393.41,392.3,393.12,29617.0
2022-09-09 12:00:00,393.08,393.24,391.8,392.16,19805.0,393.08,393.24,391.8,392.16,19805.0
2022-09-09 12:10:00,392.18,392.33,391.26,391.99,20994.0,392.18,392.33,391.26,391.99,20994.0
2022-09-09 12:20:00,391.94,392.21,391.14,391.82,18968.0,391.94,392.21,391.14,391.82,18968.0
2022-09-09 12:30:00,391.87,393.74,391.77,393.61,18327.0,391.87,393.74,391.77,393.61,18327.0
2022-09-09 12:40:00,393.63,394.17,393.5,394.12,10178.0,393.63,394.17,393.5,394.12,10178.0
2022-09-09 12:50:00,394.07,395.27,393.85,394.91,25225.0,394.07,395.27,393.85,394.91,25225.0
2022-09-09 13:00:00,394.89,395.12,394.14,395.04,16173.0,394.89,395.12,394.14,395.04,16173.0
2022-09-09 13:10:00,395.04,395.64,394.94,395.43,20819.0,395.04,395.64,394.94,395.43,20819.0
2022-09-09 13:20:00,395.37,395.68,395.13,395.26,12841.0,395.37,395.68,395.13,395.26,12841.0
2022-09-09 13:30:00,395.42,396.0,395.41,395.73,12091.0,395.42,396.0,395.41,395.73,12091.0
2022-09-09 13:40:00,395.67,395.67,395.17,395.63,11580.0,395.67,395.67,395.17,395.63,11580.0
2022-09-09 13:50:00,395.66,395.71,395.12,395.36,14183.0,395.66,395.71,395.12,395.36,14183.0
2022-09-09 14:00:00,395.44,395.44,394.43,394.43,19979.0,395.44,395.44,394.43,394.43,19979.0
2022-09-09 14:10:00,394.52,394.96,394.18,394.72,21170.0,394.52,394.96,394.18,394.72,21170.0
2022-09-09 14:20:00,394.8,395.63,394.8,395.3,14010.0,394.8,395.63,394.8,395.3,14010.0
2022-09-09 14:30:00,395.31,395.4,393.99,394.38,24439.0,395.31,395.4,393.99,394.38,24439.0
2022-09-09 14:40:00,394.39,394.39,393.66,394.06,17713.0,394.39,394.39,393.66,394.06,17713.0
2022-09-09 14:50:00,394.03,394.57,393.76,394.38,16078.0,394.03,394.57,393.76,394.38,16078.0
2022-09-09 15:00:00,394.41,395.45,394.29,395.09,22100.0,394.41,395.45,394.29,395.09,22100.0
2022-09-09 15:10:00,395.14,395.75,395.12,395.37,23420.0,395.14,395.75,395.12,395.37,23420.0
2022-09-09 15:20:00,395.37,395.41,394.79,395.04,28446.0,395.37,395.41,394.79,395.04,28446.0
2022-09-09 15:30:00,395.01,395.34,394.54,394.92,43526.0,395.01,395.34,394.54,394.92,43526.0
2022-09-09 15:40:00,394.96,395.73,394.75,395.63,46413.0,394.96,395.73,394.75,395.63,46413.0
2022-09-09 15:50:00,395.6,396.09,394.57,394.59,190443.0,395.6,396.09,394.57,394.59,190443.0
2022-09-12 09:30:00,390.73,393.0,389.81,391.99,149490.0,390.73,393.0,389.81,391.99,149490.0
2022-09-12 09:40:00,392.13,393.94,392.13,392.9,68378.0,392.13,393.94,392.13,392.9,68378.0
2022-09-12 09:50:00,392.95,394.46,392.8,394.0,42758.0,392.95,394.46,392.8,394.0,42758.0
2022-09-12 10:00:00,394.0,394.39,393.27,393.68,42212.0,394.0,394.39,393.27,393.68,42212.0
2022-09-12 10:10:00,393.57,393.7,392.78,393.43,54921.0,393.57,393.7,392.78,393.43,54921.0
2022-09-12 10:20:00,393.47,393.86,392.87,393.12,22119.0,393.47,393.86,392.87,393.12,22119.0
2022-09-12 10:30:00,393.26,393.26,391.38,391.69,46357.0,393.26,393.26,391.38,391.69,46357.0
2022-09-12 10:40:00,391.68,391.68,390.65,390.99,42742.0,391.68,391.68,390.65,390.99,42742.0
2022-09-12 10:50:00,390.88,391.43,390.45,390.75,36480.0,390.88,391.43,390.45,390.75,36480.0
2022-09-12 11:00:00,390.67,390.67,389.28,389.38,38235.0,390.67,390.67,389.28,389.38,38235.0
2022-09-12 11:10:00,389.41,392.25,389.33,391.97,78430.0,389.41,392.25,389.33,391.97,78430.0
2022-09-12 11:20:00,391.83,393.41,391.62,393.28,21808.0,391.83,393.41,391.62,393.28,21808.0
2022-09-12 11:30:00,393.41,393.7,392.24,392.65,19716.0,393.41,393.7,392.24,392.65,19716.0
2022-09-12 11:40:00,392.91,393.59,392.61,393.18,18229.0,392.91,393.59,392.61,393.18,18229.0
2022-09-12 11:50:00,393.18,393.5,390.74,391.55,33100.0,393.18,393.5,390.74,391.55,33100.0
2022-09-12 12:00:00,391.45,391.86,391.0,391.29,18629.0,391.45,391.86,391.0,391.29,18629.0
2022-09-12 12:10:00,391.14,391.98,390.81,391.75,24385.0,391.14,391.98,390.81,391.75,24385.0
2022-09-12 12:20:00,391.61,392.35,391.55,392.08,23263.0,391.61,392.35,391.55,392.08,23263.0
2022-09-12 12:30:00,392.12,392.93,392.12,392.75,28682.0,392.12,392.93,392.12,392.75,28682.0
2022-09-12 12:40:00,392.7,393.39,392.4,393.37,28215.0,392.7,393.39,392.4,393.37,28215.0
2022-09-12 12:50:00,393.42,394.17,393.4,394.13,29464.0,393.42,394.17,393.4,394.13,29464.0
2022-09-12 13:00:00,394.14,394.44,393.31,394.26,16661.0,394.14,394.44,393.31,394.26,16661.0
2022-09-12 13:10:00,394.26,394.39,393.7,393.7,27992.0,394.26,394.39,393.7,393.7,27992.0
2022-09-12 13:20:00,393.75,394.2,393.61,393.88,30289.0,393.75,394.2,393.61,393.88,30289.0
2022-09-12 13:30:00,393.86,394.36,393.6,393.62,34349.0,393.86,394.36,393.6,393.62,34349.0
2022-09-12 13:40:00,393.51,393.78,393.28,393.74,31725.0,393.51,393.78,393.28,393.74,31725.0
2022-09-12 13:50:00,393.76,394.79,393.69,394.62,36821.0,393.76,394.79,393.69,394.62,36821.0
2022-09-12 14:00:00,394.56,394.56,393.46,393.47,24215.0,394.56,394.56,393.46,393.47,24215.0
2022-09-12 14:10:00,393.33,393.82,393.0,393.38,28710.0,393.33,393.82,393.0,393.38,28710.0
2022-09-12 14:20:00,393.46,393.8,392.98,393.2,17022.0,393.46,393.8,392.98,393.2,17022.0
2022-09-12 14:30:00,393.13,393.51,392.8,393.4,22296.0,393.13,393.51,392.8,393.4,22296.0
2022-09-12 14:40:00,393.41,393.81,393.03,393.79,30676.0,393.41,393.81,393.03,393.79,30676.0
2022-09-12 14:50:00,393.94,394.02,393.49,393.71,28902.0,393.94,394.02,393.49,393.71,28902.0
2022-09-12 15:00:00,393.67,394.99,393.62,394.9,25455.0,393.67,394.99,393.62,394.9,25455.0
2022-09-12 15:10:00,394.85,395.48,394.49,394.78,40075.0,394.85,395.48,394.49,394.78,40075.0
2022-09-12 15:20:00,394.74,395.43,394.62,395.43,35934.0,394.74,395.43,394.62,395.43,35934.0
2022-09-12 15:30:00,395.42,395.62,394.53,395.09,37053.0,395.42,395.62,394.53,395.09,37053.0
2022-09-12 15:40:00,395.1,395.93,394.75,395.74,39434.0,395.1,395.93,394.75,395.74,39434.0
2022-09-12 15:50:00,395.62,396.39,395.42,396.36,137525.0,395.62,396.39,395.42,396.36,137525.0
2022-09-13 09:30:00,382.71,383.58,378.7,379.48,178682.0,382.71,383.58,378.7,379.48,178682.0
2022-09-13 09:40:00,379.54,379.7,377.54,378.95,110748.0,379.54,379.7,377.54,378.95,110748.0
2022-09-13 09:50:00,379.23,380.0,377.97,377.99,62748.0,379.23,380.0,377.97,377.99,62748.0
2022-09-13 10:00:00,377.86,380.22,377.43,379.77,51918.0,377.86,380.22,377.43,379.77,51918.0
2022-09-13 10:10:00,379.83,380.55,378.92,379.54,31532.0,379.83,380.55,378.92,379.54,31532.0
2022-09-13 10:20:00,379.7,379.7,377.9,379.13,37206.0,379.7,379.7,377.9,379.13,37206.0
2022-09-13 10:30:00,378.96,379.44,377.66,377.66,19433.0,378.96,379.44,377.66,377.66,19433.0
2022-09-13 10:40:00,377.6,377.88,376.33,376.36,15716.0,377.6,377.88,376.33,376.36,15716.0
2022-09-13 10:50:00,376.26,377.3,376.15,377.19,29805.0,376.26,377.3,376.15,377.19,29805.0
2022-09-13 11:00:00,377.03,377.62,376.24,376.66,22408.0,377.03,377.62,376.24,376.66,22408.0
2022-09-13 11:10:00,376.63,376.74,375.05,375.57,49911.0,376.63,376.74,375.05,375.57,49911.0
2022-09-13 11:20:00,375.51,375.73,374.91,375.45,30699.0,375.51,375.73,374.91,375.45,30699.0
2022-09-13 11:30:00,375.31,375.91,375.27,375.85,14757.0,375.31,375.91,375.27,375.85,14757.0
2022-09-13 11:40:00,375.81,375.83,375.13,375.62,26133.0,375.81,375.83,375.13,375.62,26133.0
2022-09-13 11:50:00,375.47,376.85,375.46,375.68,19258.0,375.47,376.85,375.46,375.68,19258.0
2022-09-13 12:00:00,375.79,376.87,375.41,376.73,21506.0,375.79,376.87,375.41,376.73,21506.0
2022-09-13 12:10:00,376.56,376.84,376.29,376.46,28581.0,376.56,376.84,376.29,376.46,28581.0
2022-09-13 12:20:00,376.61,376.61,375.63,375.91,20991.0,376.61,376.61,375.63,375.91,20991.0
2022-09-13 12:30:00,375.79,376.72,375.32,376.62,39965.0,375.79,376.72,375.32,376.62,39965.0
2022-09-13 12:40:00,376.71,377.31,376.34,377.31,11277.0,376.71,377.31,376.34,377.31,11277.0
2022-09-13 12:50:00,377.23,377.36,376.77,376.85,11287.0,377.23,377.36,376.77,376.85,11287.0
2022-09-13 13:00:00,376.75,377.74,376.34,377.2,17131.0,376.75,377.74,376.34,377.2,17131.0
2022-09-13 13:10:00,377.15,377.85,376.89,377.38,26545.0,377.15,377.85,376.89,377.38,26545.0
2022-09-13 13:20:00,377.46,377.96,377.36,377.84,25899.0,377.46,377.96,377.36,377.84,25899.0
2022-09-13 13:30:00,377.78,377.99,377.11,377.61,20156.0,377.78,377.99,377.11,377.61,20156.0
2022-09-13 13:40:00,377.6,377.72,376.76,377.18,20779.0,377.6,377.72,376.76,377.18,20779.0
2022-09-13 13:50:00,377.24,377.24,376.41,376.42,17391.0,377.24,377.24,376.41,376.42,17391.0
2022-09-13 14:00:00,376.4,376.41,375.61,375.62,11801.0,376.4,376.41,375.61,375.62,11801.0
2022-09-13 14:10:00,375.58,376.41,375.32,376.08,42128.0,375.58,376.41,375.32,376.08,42128.0
2022-09-13 14:20:00,376.08,376.2,375.0,375.09,23104.0,376.08,376.2,375.0,375.09,23104.0
2022-09-13 14:30:00,375.15,375.33,374.69,374.9,30999.0,375.15,375.33,374.69,374.9,30999.0
2022-09-13 14:40:00,374.92,375.01,374.4,374.52,14651.0,374.92,375.01,374.4,374.52,14651.0
2022-09-13 14:50:00,374.56,374.66,373.31,373.64,29575.0,374.56,374.66,373.31,373.64,29575.0
2022-09-13 15:00:00,373.69,373.73,372.16,372.56,71375.0,373.69,373.73,372.16,372.56,71375.0
2022-09-13 15:10:00,372.59,372.7,371.63,372.17,107412.0,372.59,372.7,371.63,372.17,107412.0
2022-09-13 15:20:00,372.2,372.5,370.77,370.77,69166.0,372.2,372.5,370.77,370.77,69166.0
2022-09-13 15:30:00,370.79,370.81,368.61,369.86,87681.0,370.79,370.81,368.61,369.86,87681.0
2022-09-13 15:40:00,369.75,369.79,368.46,368.9,78489.0,369.75,369.79,368.46,368.9,78489.0
2022-09-13 15:50:00,368.84,369.49,367.37,368.48,263690.0,368.84,369.49,367.37,368.48,263690.0
2022-09-14 09:30:00,369.57,371.64,365.61,367.03,103556.0,369.57,371.64,365.61,367.03,103556.0
2022-09-14 09:40:00,367.07,372.41,366.95,370.62,52718.0,367.07,372.41,366.95,370.62,52718.0
2022-09-14 09:50:00,370.85,371.9,369.86,371.9,47051.0,370.85,371.9,369.86,371.9,47051.0
2022-09-14 10:00:00,371.72,372.44,370.32,371.45,94954.0,371.72,372.44,370.32,371.45,94954.0
2022-09-14 10:10:00,371.45,371.93,370.0,371.08,38645.0,371.45,371.93,370.0,371.08,38645.0
2022-09-14 10:20:00,371.28,371.76,369.68,369.75,27018.0,371.28,371.76,369.68,369.75,27018.0
2022-09-14 10:30:00,369.68,372.92,369.34,372.51,28929.0,369.68,372.92,369.34,372.51,28929.0
2022-09-14 10:40:00,372.48,372.48,371.26,371.69,64701.0,372.48,372.48,371.26,371.69,64701.0
2022-09-14 10:50:00,371.78,372.67,371.46,371.83,50776.0,371.78,372.67,371.46,371.83,50776.0
2022-09-14 11:00:00,371.84,373.37,370.97,372.62,34302.0,371.84,373.37,370.97,372.62,34302.0
2022-09-14 11:10:00,372.92,373.3,372.15,372.4,36960.0,372.92,373.3,372.15,372.4,36960.0
2022-09-14 11:20:00,372.36,372.4,371.43,371.48,24493.0,372.36,372.4,371.43,371.48,24493.0
2022-09-14 11:30:00,371.56,371.79,370.72,371.43,25411.0,371.56,371.79,370.72,371.43,25411.0
2022-09-14 11:40:00,371.4,372.36,371.32,371.92,22986.0,371.4,372.36,371.32,371.92,22986.0
2022-09-14 11:50:00,372.02,372.62,371.4,372.34,25493.0,372.02,372.62,371.4,372.34,25493.0
2022-09-14 12:00:00,372.28,372.37,370.57,371.27,26141.0,372.28,372.37,370.57,371.27,26141.0
2022-09-14 12:10:00,371.29,372.19,370.89,372.19,19801.0,371.29,372.19,370.89,372.19,19801.0
2022-09-14 12:20:00,372.16,373.32,371.92,372.46,17566.0,372.16,373.32,371.92,372.46,17566.0
2022-09-14 12:30:00,372.5,373.54,372.04,373.4,19546.0,372.5,373.54,372.04,373.4,19546.0
2022-09-14 12:40:00,373.44,374.24,373.44,373.84,40722.0,373.44,374.24,373.44,373.84,40722.0
2022-09-14 12:50:00,373.81,374.23,373.22,373.5,10766.0,373.81,374.23,373.22,373.5,10766.0
2022-09-14 13:00:00,373.75,374.19,373.31,373.48,13994.0,373.75,374.19,373.31,373.48,13994.0
2022-09-14 13:10:00,373.53,373.7,372.94,373.08,14508.0,373.53,373.7,372.94,373.08,14508.0
2022-09-14 13:20:00,373.21,373.35,372.36,372.54,10035.0,373.21,373.35,372.36,372.54,10035.0
2022-09-14 13:30:00,372.68,372.79,371.79,371.8,20270.0,372.68,372.79,371.79,371.8,20270.0
2022-09-14 13:40:00,371.85,371.94,369.98,370.34,23002.0,371.85,371.94,369.98,370.34,23002.0
2022-09-14 13:50:00,370.58,371.23,370.17,370.7,21474.0,370.58,371.23,370.17,370.7,21474.0
2022-09-14 14:00:00,370.81,371.06,369.97,370.56,19431.0,370.81,371.06,369.97,370.56,19431.0
2022-09-14 14:10:00,370.56,371.03,370.2,370.91,12535.0,370.56,371.03,370.2,370.91,12535.0
2022-09-14 14:20:00,370.86,371.07,370.54,370.99,17312.0,370.86,371.07,370.54,370.99,17312.0
2022-09-14 14:30:00,370.98,371.33,370.77,370.87,23890.0,370.98,371.33,370.77,370.87,23890.0
2022-09-14 14:40:00,370.85,371.15,369.75,369.9,28334.0,370.85,371.15,369.75,369.9,28334.0
2022-09-14 14:50:00,369.98,370.26,369.24,369.53,26918.0,369.98,370.26,369.24,369.53,26918.0
2022-09-14 15:00:00,369.55,370.11,369.0,370.11,25687.0,369.55,370.11,369.0,370.11,25687.0
2022-09-14 15:10:00,370.11,370.21,367.77,368.55,32481.0,370.11,370.21,367.77,368.55,32481.0
2022-09-14 15:20:00,368.39,369.06,367.97,368.77,22322.0,368.39,369.06,367.97,368.77,22322.0
2022-09-14 15:30:00,368.69,368.85,367.65,368.03,44946.0,368.69,368.85,367.65,368.03,44946.0
2022-09-14 15:40:00,367.94,369.67,367.76,369.53,72424.0,367.94,369.67,367.76,369.53,72424.0
2022-09-14 15:50:00,369.68,371.93,369.38,371.64,165529.0,369.68,371.93,369.38,371.64,165529.0
2022-09-15 09:30:00,323.33,329.0,320.61,326.43,1426108.0,323.33,329.0,320.61,326.43,1426108.0
2022-09-15 09:40:00,326.76,327.6,318.95,319.5,1074094.0,326.76,327.6,318.95,319.5,1074094.0
2022-09-15 09:50:00,319.39,320.61,316.31,318.61,810988.0,319.39,320.61,316.31,318.61,810988.0
2022-09-15 10:00:00,318.68,325.24,318.4,324.16,964679.0,318.68,325.24,318.4,324.16,964679.0
2022-09-15 10:10:00,324.31,328.32,322.27,326.88,629078.0,324.31,328.32,322.27,326.88,629078.0
2022-09-15 10:20:00,326.88,326.96,322.42,323.21,458413.0,326.88,326.96,322.42,323.21,458413.0
2022-09-15 10:30:00,323.09,324.97,321.13,322.83,349466.0,323.09,324.97,321.13,322.83,349466.0
2022-09-15 10:40:00,322.72,323.36,319.0,319.09,360439.0,322.72,323.36,319.0,319.09,360439.0
2022-09-15 10:50:00,319.09,319.18,309.21,310.0,1129860.0,319.09,319.18,309.21,310.0,1129860.0
2022-09-15 11:00:00,309.86,310.85,305.0,306.3,1348916.0,309.86,310.85,305.0,306.3,1348916.0
2022-09-15 11:10:00,306.44,309.02,305.5,308.63,665661.0,306.44,309.02,305.5,308.63,665661.0
2022-09-15 11:20:00,308.56,310.04,307.25,309.48,707098.0,308.56,310.04,307.25,309.48,707098.0
2022-09-15 11:30:00,309.41,314.1,309.21,312.76,762052.0,309.41,314.1,309.21,312.76,762052.0
2022-09-15 11:40:00,312.69,313.34,310.0,310.04,443015.0,312.69,313.34,310.0,310.04,443015.0
2022-09-15 11:50:00,310.15,310.22,307.0,308.99,350565.0,310.15,310.22,307.0,308.99,350565.0
2022-09-15 12:00:00,308.93,309.6,307.0,307.13,326195.0,308.93,309.6,307.0,307.13,326195.0
2022-09-15 12:10:00,307.15,309.14,307.05,308.71,205045.0,307.15,309.14,307.05,308.71,205045.0
2022-09-15 12:20:00,308.71,308.72,306.59,307.11,258977.0,308.71,308.72,306.59,307.11,258977.0
2022-09-15 12:30:00,307.24,309.19,307.13,308.75,354242.0,307.24,309.19,307.13,308.75,354242.0
2022-09-15 12:40:00,308.87,311.95,308.26,311.41,371609.0,308.87,311.95,308.26,311.41,371609.0
2022-09-15 12:50:00,311.44,314.15,310.9,313.0,447326.0,311.44,314.15,310.9,313.0,447326.0
2022-09-15 13:00:00,312.86,315.22,312.5,314.61,375005.0,312.86,315.22,312.5,314.61,375005.0
2022-09-15 13:10:00,314.59,314.68,312.59,313.1,224988.0,314.59,314.68,312.59,313.1,224988.0
2022-09-15 13:20:00,313.1,314.5,313.0,313.5,174942.0,313.1,314.5,313.0,313.5,174942.0
2022-09-15 13:30:00,313.53,313.53,310.65,311.53,217087.0,313.53,313.53,310.65,311.53,217087.0
2022-09-15 13:40:00,311.8,311.8,309.5,309.8,218662.0,311.8,311.8,309.5,309.8,218662.0
2022-09-15 13:50:00,309.84,310.41,308.54,309.44,262710.0,309.84,310.41,308.54,309.44,262710.0
2022-09-15 14:00:00,309.46,309.75,308.04,308.66,191231.0,309.46,309.75,308.04,308.66,191231.0
2022-09-15 14:10:00,308.69,309.7,308.0,308.68,184490.0,308.69,309.7,308.0,308.68,184490.0
2022-09-15 14:20:00,308.6,308.99,307.12,308.87,192142.0,308.6,308.99,307.12,308.87,192142.0
2022-09-15 14:30:00,308.74,309.75,308.26,308.94,159236.0,308.74,309.75,308.26,308.94,159236.0
2022-09-15 14:40:00,308.92,309.03,307.37,307.97,171254.0,308.92,309.03,307.37,307.97,171254.0
2022-09-15 14:50:00,307.96,310.24,307.76,309.0,255409.0,307.96,310.24,307.76,309.0,255409.0
2022-09-15 15:00:00,309.17,310.22,307.83,310.01,331250.0,309.17,310.22,307.83,310.01,331250.0
2022-09-15 15:10:00,310.0,310.07,307.26,308.16,309658.0,310.0,310.07,307.26,308.16,309658.0
2022-09-15 15:20:00,308.05,308.56,307.2,307.36,280543.0,308.05,308.56,307.2,307.36,280543.0
2022-09-15 15:30:00,307.4,309.46,307.07,309.46,320634.0,307.4,309.46,307.07,309.46,320634.0
2022-09-15 15:40:00,309.48,310.16,308.25,308.56,437337.0,309.48,310.16,308.25,308.56,437337.0
2022-09-15 15:50:00,308.8,310.02,308.15,309.0,902327.0,308.8,310.02,308.15,309.0,902327.0
2022-09-16 09:30:00,298.01,299.0,293.0,296.84,1596362.0,298.01,299.0,293.0,296.84,1596362.0
2022-09-16 09:40:00,297.04,297.6,294.51,295.22,381271.0,297.04,297.6,294.51,295.22,381271.0
2022-09-16 09:50:00,295.08,295.31,292.55,293.68,390552.0,295.08,295.31,292.55,293.68,390552.0
2022-09-16 10:00:00,293.69,297.97,293.69,294.31,489017.0,293.69,297.97,293.69,294.31,489017.0
2022-09-16 10:10:00,294.38,297.17,293.87,296.38,283764.0,294.38,297.17,293.87,296.38,283764.0
2022-09-16 10:20:00,296.32,297.19,294.78,295.51,253635.0,296.32,297.19,294.78,295.51,253635.0
2022-09-16 10:30:00,295.51,298.8,295.51,296.72,370765.0,295.51,298.8,295.51,296.72,370765.0
2022-09-16 10:40:00,296.56,297.48,294.5,294.95,222285.0,296.56,297.48,294.5,294.95,222285.0
2022-09-16 10:50:00,294.82,295.19,293.9,294.19,272991.0,294.82,295.19,293.9,294.19,272991.0
2022-09-16 11:00:00,294.1,296.12,294.1,296.0,240461.0,294.1,296.12,294.1,296.0,240461.0
2022-09-16 11:10:00,296.06,297.6,295.24,296.85,193386.0,296.06,297.6,295.24,296.85,193386.0
2022-09-16 11:20:00,296.85,296.86,295.01,295.13,157744.0,296.85,296.86,295.01,295.13,157744.0
2022-09-16 11:30:00,295.05,295.07,293.04,293.08,263103.0,295.05,295.07,293.04,293.08,263103.0
2022-09-16 11:40:00,293.08,295.0,292.84,294.81,186910.0,293.08,295.0,292.84,294.81,186910.0
2022-09-16 11:50:00,294.81,295.95,294.6,295.59,215844.0,294.81,295.95,294.6,295.59,215844.0
2022-09-16 12:00:00,295.6,295.7,294.38,295.06,204195.0,295.6,295.7,294.38,295.06,204195.0
2022-09-16 12:10:00,295.01,295.38,294.17,294.46,82331.0,295.01,295.38,294.17,294.46,82331.0
2022-09-16 12:20:00,294.51,294.52,292.14,292.35,173201.0,294.51,294.52,292.14,292.35,173201.0
2022-09-16 12:30:00,292.38,293.77,292.26,293.68,144885.0,292.38,293.77,292.26,293.68,144885.0
2022-09-16 12:40:00,293.66,294.91,293.65,294.85,165974.0,293.66,294.91,293.65,294.85,165974.0
2022-09-16 12:50:00,294.78,296.76,294.78,296.45,171008.0,294.78,296.76,294.78,296.45,171008.0
2022-09-16 13:00:00,296.45,297.03,294.52,295.23,123262.0,296.45,297.03,294.52,295.23,123262.0
2022-09-16 13:10:00,295.24,295.61,294.53,295.39,91840.0,295.24,295.61,294.53,295.39,91840.0
2022-09-16 13:20:00,295.32,295.38,294.07,294.29,49364.0,295.32,295.38,294.07,294.29,49364.0
2022-09-16 13:30:00,294.29,295.24,294.08,295.02,70214.0,294.29,295.24,294.08,295.02,70214.0
2022-09-16 13:40:00,295.11,295.34,294.51,294.53,37647.0,295.11,295.34,294.51,294.53,37647.0
2022-09-16 13:50:00,294.52,294.58,293.6,293.96,88746.0,294.52,294.58,293.6,293.96,88746.0
2022-09-16 14:00:00,293.94,294.15,293.02,293.46,98208.0,293.94,294.15,293.02,293.46,98208.0
2022-09-16 14:10:00,293.52,294.06,293.02,293.81,61515.0,293.52,294.06,293.02,293.81,61515.0
2022-09-16 14:20:00,293.86,295.07,293.76,294.95,156960.0,293.86,295.07,293.76,294.95,156960.0
2022-09-16 14:30:00,294.92,295.39,294.39,294.95,88406.0,294.92,295.39,294.39,294.95,88406.0
2022-09-16 14:40:00,294.95,297.22,294.9,296.82,112253.0,294.95,297.22,294.9,296.82,112253.0
2022-09-16 14:50:00,296.8,297.42,296.33,297.3,111963.0,296.8,297.42,296.33,297.3,111963.0
2022-09-16 15:00:00,297.3,298.31,296.75,298.15,181115.0,297.3,298.31,296.75,298.15,181115.0
2022-09-16 15:10:00,298.14,298.14,295.3,295.4,158116.0,298.14,298.14,295.3,295.4,158116.0
2022-09-16 15:20:00,295.4,296.84,295.38,296.22,130138.0,295.4,296.84,295.38,296.22,130138.0
2022-09-16 15:30:00,296.22,298.28,295.69,298.28,165269.0,296.22,298.28,295.69,298.28,165269.0
2022-09-16 15:40:00,298.28,298.93,298.09,298.73,314307.0,298.28,298.93,298.09,298.73,314307.0
2022-09-16 15:50:00,298.64,300.2,298.16,299.5,644443.0,298.64,300.2,298.16,299.5,644443.0
2022-09-19 09:30:00,294.52,299.28,294.29,297.44,369458.0,294.52,299.28,294.29,297.44,369458.0
2022-09-19 09:40:00,297.41,297.66,294.71,295.5,206603.0,297.41,297.66,294.71,295.5,206603.0
2022-09-19 09:50:00,295.57,296.96,294.95,296.26,179348.0,295.57,296.96,294.95,296.26,179348.0
2022-09-19 10:00:00,296.19,296.27,293.46,293.99,250455.0,296.19,296.27,293.46,293.99,250455.0
2022-09-19 10:10:00,293.93,295.1,293.49,294.2,316941.0,293.93,295.1,293.49,294.2,316941.0
2022-09-19 10:20:00,294.16,296.07,293.54,295.99,125863.0,294.16,296.07,293.54,295.99,125863.0
2022-09-19 10:30:00,296.0,296.62,295.16,295.66,188297.0,296.0,296.62,295.16,295.66,188297.0
2022-09-19 10:40:00,295.62,297.0,295.29,296.52,122938.0,295.62,297.0,295.29,296.52,122938.0
2022-09-19 10:50:00,296.47,297.4,296.27,297.03,108140.0,296.47,297.4,296.27,297.03,108140.0
2022-09-19 11:00:00,297.15,298.41,297.05,297.56,113402.0,297.15,298.41,297.05,297.56,113402.0
2022-09-19 11:10:00,297.59,298.38,297.06,297.91,66143.0,297.59,298.38,297.06,297.91,66143.0
2022-09-19 11:20:00,297.78,297.98,295.66,295.74,73115.0,297.78,297.98,295.66,295.74,73115.0
2022-09-19 11:30:00,295.69,295.94,294.8,295.46,96962.0,295.69,295.94,294.8,295.46,96962.0
2022-09-19 11:40:00,295.39,295.85,295.09,295.53,55366.0,295.39,295.85,295.09,295.53,55366.0
2022-09-19 11:50:00,295.45,295.52,294.64,294.73,46614.0,295.45,295.52,294.64,294.73,46614.0
2022-09-19 12:00:00,294.72,295.41,293.71,294.76,69925.0,294.72,295.41,293.71,294.76,69925.0
2022-09-19 12:10:00,294.7,295.45,294.52,295.3,41085.0,294.7,295.45,294.52,295.3,41085.0
2022-09-19 12:20:00,295.25,295.25,294.56,294.75,39808.0,295.25,295.25,294.56,294.75,39808.0
2022-09-19 12:30:00,294.73,296.02,294.39,295.93,74241.0,294.73,296.02,294.39,295.93,74241.0
2022-09-19 12:40:00,295.85,296.56,295.34,295.95,100492.0,295.85,296.56,295.34,295.95,100492.0
2022-09-19 12:50:00,295.95,296.66,295.85,296.66,79589.0,295.95,296.66,295.85,296.66,79589.0
2022-09-19 13:00:00,296.66,297.07,296.26,296.43,38899.0,296.66,297.07,296.26,296.43,38899.0
2022-09-19 13:10:00,296.44,296.54,295.55,296.29,44871.0,296.44,296.54,295.55,296.29,44871.0
2022-09-19 13:20:00,296.55,296.94,296.32,296.88,53479.0,296.55,296.94,296.32,296.88,53479.0
2022-09-19 13:30:00,296.81,296.83,295.18,295.25,54657.0,296.81,296.83,295.18,295.25,54657.0
2022-09-19 13:40:00,295.32,296.27,295.25,295.85,62978.0,295.32,296.27,295.25,295.85,62978.0
2022-09-19 13:50:00,295.84,295.84,294.78,294.95,51931.0,295.84,295.84,294.78,294.95,51931.0
2022-09-19 14:00:00,294.99,295.46,294.57,295.22,50872.0,294.99,295.46,294.57,295.22,50872.0
2022-09-19 14:10:00,295.03,295.19,294.53,294.58,53148.0,295.03,295.19,294.53,294.58,53148.0
2022-09-19 14:20:00,294.68,295.27,294.17,295.04,69305.0,294.68,295.27,294.17,295.04,69305.0
2022-09-19 14:30:00,295.1,295.39,294.78,295.19,54078.0,295.1,295.39,294.78,295.19,54078.0
2022-09-19 14:40:00,295.14,295.14,294.17,294.4,53687.0,295.14,295.14,294.17,294.4,53687.0
2022-09-19 14:50:00,294.53,295.23,294.42,295.15,37120.0,294.53,295.23,294.42,295.15,37120.0
2022-09-19 15:00:00,295.15,296.64,295.1,296.44,64819.0,295.15,296.64,295.1,296.44,64819.0
2022-09-19 15:10:00,296.49,297.09,296.11,296.4,99180.0,296.49,297.09,296.11,296.4,99180.0
2022-09-19 15:20:00,296.45,296.69,295.93,296.01,83692.0,296.45,296.69,295.93,296.01,83692.0
2022-09-19 15:30:00,296.06,296.78,295.79,295.88,137570.0,296.06,296.78,295.79,295.88,137570.0
2022-09-19 15:40:00,295.93,296.33,295.88,295.89,108191.0,295.93,296.33,295.88,295.89,108191.0
2022-09-19 15:50:00,295.92,296.32,295.5,296.04,350735.0,295.92,296.32,295.5,296.04,350735.0
2022-09-20 09:30:00,292.82,292.86,289.22,290.0,323112.0,292.82,292.86,289.22,290.0,323112.0
2022-09-20 09:40:00,290.0,290.4,288.79,289.61,196565.0,290.0,290.4,288.79,289.61,196565.0
2022-09-20 09:50:00,289.72,290.65,288.56,289.58,163367.0,289.72,290.65,288.56,289.58,163367.0
2022-09-20 10:00:00,289.66,290.58,288.9,289.76,178817.0,289.66,290.58,288.9,289.76,178817.0
2022-09-20 10:10:00,289.8,290.52,287.8,290.11,255341.0,289.8,290.52,287.8,290.11,255341.0
2022-09-20 10:20:00,290.1,290.85,289.55,290.5,168718.0,290.1,290.85,289.55,290.5,168718.0
2022-09-20 10:30:00,290.5,290.5,288.89,289.36,135849.0,290.5,290.5,288.89,289.36,135849.0
2022-09-20 10:40:00,289.47,291.44,289.29,291.16,188679.0,289.47,291.44,289.29,291.16,188679.0
2022-09-20 10:50:00,291.16,292.5,291.13,291.56,97250.0,291.16,292.5,291.13,291.56,97250.0
2022-09-20 11:00:00,291.6,294.08,291.46,293.92,161969.0,291.6,294.08,291.46,293.92,161969.0
2022-09-20 11:10:00,293.83,293.96,292.27,292.28,74996.0,293.83,293.96,292.27,292.28,74996.0
2022-09-20 11:20:00,292.27,292.73,291.89,292.46,60202.0,292.27,292.73,291.89,292.46,60202.0
2022-09-20 11:30:00,292.36,292.65,291.36,291.77,65503.0,292.36,292.65,291.36,291.77,65503.0
2022-09-20 11:40:00,291.78,292.06,291.31,291.76,55338.0,291.78,292.06,291.31,291.76,55338.0
2022-09-20 11:50:00,291.75,292.92,291.45,292.62,78248.0,291.75,292.92,291.45,292.62,78248.0
2022-09-20 12:00:00,292.7,293.08,292.15,292.26,51428.0,292.7,293.08,292.15,292.26,51428.0
2022-09-20 12:10:00,292.31,292.39,291.63,291.84,48147.0,292.31,292.39,291.63,291.84,48147.0
2022-09-20 12:20:00,291.98,292.5,291.59,291.66,54544.0,291.98,292.5,291.59,291.66,54544.0
2022-09-20 12:30:00,291.66,292.01,291.11,291.82,61475.0,291.66,292.01,291.11,291.82,61475.0
2022-09-20 12:40:00,291.73,292.22,291.52,291.88,40026.0,291.73,292.22,291.52,291.88,40026.0
2022-09-20 12:50:00,291.92,292.23,291.79,292.08,29476.0,291.92,292.23,291.79,292.08,29476.0
2022-09-20 13:00:00,292.15,292.19,291.36,291.85,32817.0,292.15,292.19,291.36,291.85,32817.0
2022-09-20 13:10:00,291.81,291.82,290.97,291.34,53801.0,291.81,291.82,290.97,291.34,53801.0
2022-09-20 13:20:00,291.38,291.7,290.47,290.54,61034.0,291.38,291.7,290.47,290.54,61034.0
2022-09-20 13:30:00,290.45,291.26,289.89,290.97,120218.0,290.45,291.26,289.89,290.97,120218.0
2022-09-20 13:40:00,290.93,291.28,290.43,290.43,80819.0,290.93,291.28,290.43,290.43,80819.0
2022-09-20 13:50:00,290.34,290.39,289.04,289.36,74728.0,290.34,290.39,289.04,289.36,74728.0
2022-09-20 14:00:00,289.31,290.09,289.27,289.96,94553.0,289.31,290.09,289.27,289.96,94553.0
2022-09-20 14:10:00,289.95,291.11,289.92,291.09,79488.0,289.95,291.11,289.92,291.09,79488.0
2022-09-20 14:20:00,291.03,291.3,290.62,290.75,34032.0,291.03,291.3,290.62,290.75,34032.0
2022-09-20 14:30:00,290.74,290.92,290.22,290.73,81633.0,290.74,290.92,290.22,290.73,81633.0
2022-09-20 14:40:00,290.85,292.34,290.4,292.14,63246.0,290.85,292.34,290.4,292.14,63246.0
2022-09-20 14:50:00,292.26,292.39,291.44,291.87,50524.0,292.26,292.39,291.44,291.87,50524.0
2022-09-20 15:00:00,291.78,292.5,291.16,291.45,44005.0,291.78,292.5,291.16,291.45,44005.0
2022-09-20 15:10:00,291.52,291.94,291.22,291.59,60335.0,291.52,291.94,291.22,291.59,60335.0
2022-09-20 15:20:00,291.64,292.0,290.87,290.92,75039.0,291.64,292.0,290.87,290.92,75039.0
2022-09-20 15:30:00,290.99,291.58,290.08,291.33,140333.0,290.99,291.58,290.08,291.33,140333.0
2022-09-20 15:40:00,291.3,291.64,291.09,291.17,116168.0,291.3,291.64,291.09,291.17,116168.0
2022-09-20 15:50:00,291.11,291.44,290.49,291.12,325111.0,291.11,291.44,290.49,291.12,325111.0
2022-09-21 09:30:00,292.84,292.89,289.18,289.77,204439.0,292.84,292.89,289.18,289.77,204439.0
2022-09-21 09:40:00,289.84,291.5,289.7,290.95,129890.0,289.84,291.5,289.7,290.95,129890.0
2022-09-21 09:50:00,291.14,292.14,290.49,291.69,90938.0,291.14,292.14,290.49,291.69,90938.0
2022-09-21 10:00:00,291.7,292.1,290.8,291.58,78969.0,291.7,292.1,290.8,291.58,78969.0
2022-09-21 10:10:00,291.66,292.08,291.1,291.73,81853.0,291.66,292.08,291.1,291.73,81853.0
2022-09-21 10:20:00,291.71,293.22,291.66,292.94,69609.0,291.71,293.22,291.66,292.94,69609.0
2022-09-21 10:30:00,292.85,292.93,291.51,291.65,69177.0,292.85,292.93,291.51,291.65,69177.0
2022-09-21 10:40:00,291.61,293.3,291.32,293.3,115054.0,291.61,293.3,291.32,293.3,115054.0
2022-09-21 10:50:00,293.2,294.33,293.16,294.07,76106.0,293.2,294.33,293.16,294.07,76106.0
2022-09-21 11:00:00,294.0,294.08,293.13,293.57,56430.0,294.0,294.08,293.13,293.57,56430.0
2022-09-21 11:10:00,293.66,294.77,293.55,294.37,50560.0,293.66,294.77,293.55,294.37,50560.0
2022-09-21 11:20:00,294.39,294.51,293.27,293.3,42313.0,294.39,294.51,293.27,293.3,42313.0
2022-09-21 11:30:00,293.31,293.6,293.05,293.55,36255.0,293.31,293.6,293.05,293.55,36255.0
2022-09-21 11:40:00,293.5,293.71,293.08,293.18,35003.0,293.5,293.71,293.08,293.18,35003.0
2022-09-21 11:50:00,293.31,293.66,293.13,293.41,19670.0,293.31,293.66,293.13,293.41,19670.0
2022-09-21 12:00:00,293.15,293.71,293.15,293.71,26027.0,293.15,293.71,293.15,293.71,26027.0
2022-09-21 12:10:00,293.69,294.0,293.57,293.9,15660.0,293.69,294.0,293.57,293.9,15660.0
2022-09-21 12:20:00,293.92,294.38,293.66,294.38,26129.0,293.92,294.38,293.66,294.38,26129.0
2022-09-21 12:30:00,294.38,294.94,294.23,294.35,27339.0,294.38,294.94,294.23,294.35,27339.0
2022-09-21 12:40:00,294.44,294.44,293.54,293.95,36764.0,294.44,294.44,293.54,293.95,36764.0
2022-09-21 12:50:00,293.95,294.0,293.5,293.52,32246.0,293.95,294.0,293.5,293.52,32246.0
2022-09-21 13:00:00,293.52,293.84,293.15,293.3,25447.0,293.52,293.84,293.15,293.3,25447.0
2022-09-21 13:10:00,293.33,293.46,292.47,292.93,19370.0,293.33,293.46,292.47,292.93,19370.0
2022-09-21 13:20:00,292.94,293.21,292.62,293.11,37366.0,292.94,293.21,292.62,293.11,37366.0
2022-09-21 13:30:00,293.13,294.09,293.03,294.06,18778.0,293.13,294.09,293.03,294.06,18778.0
2022-09-21 13:40:00,294.13,294.27,293.73,294.03,46761.0,294.13,294.27,293.73,294.03,46761.0
2022-09-21 13:50:00,294.13,294.9,293.75,294.74,50411.0,294.13,294.9,293.75,294.74,50411.0
2022-09-21 14:00:00,294.57,294.7,288.69,291.0,228259.0,294.57,294.7,288.69,291.0,228259.0
2022-09-21 14:10:00,291.0,291.3,288.72,289.63,97574.0,291.0,291.3,288.72,289.63,97574.0
2022-09-21 14:20:00,289.87,291.8,289.61,290.7,63045.0,289.87,291.8,289.61,290.7,63045.0
2022-09-21 14:30:00,290.46,294.4,289.47,293.05,102266.0,290.46,294.4,289.47,293.05,102266.0
2022-09-21 14:40:00,293.0,297.94,292.36,295.42,140073.0,293.0,297.94,292.36,295.42,140073.0
2022-09-21 14:50:00,295.0,296.47,293.79,295.51,67906.0,295.0,296.47,293.79,295.51,67906.0
2022-09-21 15:00:00,295.77,296.6,293.56,293.79,65626.0,295.77,296.6,293.56,293.79,65626.0
2022-09-21 15:10:00,293.54,294.57,291.01,292.73,48600.0,293.54,294.57,291.01,292.73,48600.0
2022-09-21 15:20:00,292.71,292.71,289.72,289.83,159908.0,292.71,292.71,289.72,289.83,159908.0
2022-09-21 15:30:00,289.69,290.02,287.86,288.1,112336.0,289.69,290.02,287.86,288.1,112336.0
2022-09-21 15:40:00,288.03,288.6,286.22,286.72,125940.0,288.03,288.6,286.22,286.72,125940.0
2022-09-21 15:50:00,286.9,287.66,286.23,286.27,221337.0,286.9,287.66,286.23,286.27,221337.0
2022-09-22 09:30:00,282.42,284.71,280.06,284.03,328936.0,282.42,284.71,280.06,284.03,328936.0
2022-09-22 09:40:00,283.83,283.98,281.69,281.72,135716.0,283.83,283.98,281.69,281.72,135716.0
2022-09-22 09:50:00,281.82,284.15,281.66,283.12,114614.0,281.82,284.15,281.66,283.12,114614.0
2022-09-22 10:00:00,282.94,283.47,281.95,283.17,125536.0,282.94,283.47,281.95,283.17,125536.0
2022-09-22 10:10:00,283.08,285.67,282.93,284.05,136339.0,283.08,285.67,282.93,284.05,136339.0
2022-09-22 10:20:00,284.21,285.15,283.98,285.1,71942.0,284.21,285.15,283.98,285.1,71942.0
2022-09-22 10:30:00,285.08,285.54,283.54,285.32,83667.0,285.08,285.54,283.54,285.32,83667.0
2022-09-22 10:40:00,285.32,285.88,284.18,284.72,56645.0,285.32,285.88,284.18,284.72,56645.0
2022-09-22 10:50:00,284.67,284.68,283.4,283.9,69540.0,284.67,284.68,283.4,283.9,69540.0
2022-09-22 11:00:00,283.91,285.58,283.9,285.07,85277.0,283.91,285.58,283.9,285.07,85277.0
2022-09-22 11:10:00,284.92,284.92,283.36,283.37,71729.0,284.92,284.92,283.36,283.37,71729.0
2022-09-22 11:20:00,283.3,283.84,282.72,283.72,73553.0,283.3,283.84,282.72,283.72,73553.0
2022-09-22 11:30:00,283.61,284.38,283.47,283.88,41937.0,283.61,284.38,283.47,283.88,41937.0
2022-09-22 11:40:00,283.95,284.89,283.46,284.7,42525.0,283.95,284.89,283.46,284.7,42525.0
2022-09-22 11:50:00,284.69,285.47,284.25,284.99,59927.0,284.69,285.47,284.25,284.99,59927.0
2022-09-22 12:00:00,285.03,286.1,284.98,286.01,62973.0,285.03,286.1,284.98,286.01,62973.0
2022-09-22 12:10:00,286.05,286.15,284.85,285.73,80109.0,286.05,286.15,284.85,285.73,80109.0
2022-09-22 12:20:00,285.68,287.3,285.44,286.76,91741.0,285.68,287.3,285.44,286.76,91741.0
2022-09-22 12:30:00,286.73,287.24,286.0,287.0,57151.0,286.73,287.24,286.0,287.0,57151.0
2022-09-22 12:40:00,286.87,287.41,286.46,286.76,77991.0,286.87,287.41,286.46,286.76,77991.0
2022-09-22 12:50:00,286.71,287.74,286.57,286.84,68670.0,286.71,287.74,286.57,286.84,68670.0
2022-09-22 13:00:00,286.8,287.11,285.73,285.82,74362.0,286.8,287.11,285.73,285.82,74362.0
2022-09-22 13:10:00,285.78,286.54,285.43,286.41,57435.0,285.78,286.54,285.43,286.41,57435.0
2022-09-22 13:20:00,286.4,286.65,286.02,286.02,45513.0,286.4,286.65,286.02,286.02,45513.0
2022-09-22 13:30:00,285.99,287.54,285.97,287.21,79197.0,285.99,287.54,285.97,287.21,79197.0
2022-09-22 13:40:00,287.16,287.45,285.94,286.37,67529.0,287.16,287.45,285.94,286.37,67529.0
2022-09-22 13:50:00,286.5,287.7,286.5,287.52,51690.0,286.5,287.7,286.5,287.52,51690.0
2022-09-22 14:00:00,287.47,287.74,286.15,286.31,50176.0,287.47,287.74,286.15,286.31,50176.0
2022-09-22 14:10:00,286.27,286.35,285.72,285.81,39886.0,286.27,286.35,285.72,285.81,39886.0
2022-09-22 14:20:00,285.81,285.86,284.88,285.41,47731.0,285.81,285.86,284.88,285.41,47731.0
2022-09-22 14:30:00,285.37,286.09,285.23,286.09,37356.0,285.37,286.09,285.23,286.09,37356.0
2022-09-22 14:40:00,286.12,286.55,285.7,286.16,57645.0,286.12,286.55,285.7,286.16,57645.0
2022-09-22 14:50:00,286.18,287.45,286.18,287.31,60107.0,286.18,287.45,286.18,287.31,60107.0
2022-09-22 15:00:00,287.35,288.96,287.28,288.24,93984.0,287.35,288.96,287.28,288.24,93984.0
2022-09-22 15:10:00,288.21,289.34,288.1,288.18,77354.0,288.21,289.34,288.1,288.18,77354.0
2022-09-22 15:20:00,288.23,288.24,287.3,288.18,65373.0,288.23,288.24,287.3,288.18,65373.0
2022-09-22 15:30:00,288.12,289.12,288.12,288.66,92461.0,288.12,289.12,288.12,288.66,92461.0
2022-09-22 15:40:00,288.63,289.55,288.27,289.19,94951.0,288.63,289.55,288.27,289.19,94951.0
2022-09-22 15:50:00,289.14,289.14,286.94,286.97,220161.0,289.14,289.14,286.94,286.97,220161.0
2022-09-23 09:30:00,285.91,288.56,283.56,284.87,269847.0,285.91,288.56,283.56,284.87,269847.0
2022-09-23 09:40:00,284.89,285.49,283.8,284.4,78929.0,284.89,285.49,283.8,284.4,78929.0
2022-09-23 09:50:00,284.46,285.48,283.57,284.95,98192.0,284.46,285.48,283.57,284.95,98192.0
2022-09-23 10:00:00,284.88,286.69,284.29,286.19,91034.0,284.88,286.69,284.29,286.19,91034.0
2022-09-23 10:10:00,286.17,287.14,285.47,286.57,91566.0,286.17,287.14,285.47,286.57,91566.0
2022-09-23 10:20:00,286.68,288.05,286.21,287.29,75198.0,286.68,288.05,286.21,287.29,75198.0
2022-09-23 10:30:00,287.28,288.1,286.25,286.73,86024.0,287.28,288.1,286.25,286.73,86024.0
2022-09-23 10:40:00,286.81,288.23,286.63,286.81,74170.0,286.81,288.23,286.63,286.81,74170.0
2022-09-23 10:50:00,286.85,287.7,286.5,286.72,58862.0,286.85,287.7,286.5,286.72,58862.0
2022-09-23 11:00:00,286.71,287.75,286.09,287.56,86735.0,286.71,287.75,286.09,287.56,86735.0
2022-09-23 11:10:00,287.47,287.75,286.59,287.41,67330.0,287.47,287.75,286.59,287.41,67330.0
2022-09-23 11:20:00,287.37,287.58,285.8,285.92,42776.0,287.37,287.58,285.8,285.92,42776.0
2022-09-23 11:30:00,285.92,286.9,285.8,286.4,54960.0,285.92,286.9,285.8,286.4,54960.0
2022-09-23 11:40:00,286.49,286.61,285.05,285.43,48265.0,286.49,286.61,285.05,285.43,48265.0
2022-09-23 11:50:00,285.54,286.2,285.3,285.52,30946.0,285.54,286.2,285.3,285.52,30946.0
2022-09-23 12:00:00,285.52,285.71,284.12,284.45,40153.0,285.52,285.71,284.12,284.45,40153.0
2022-09-23 12:10:00,284.54,285.03,283.81,284.53,49989.0,284.54,285.03,283.81,284.53,49989.0
2022-09-23 12:20:00,284.5,284.51,282.82,283.08,32567.0,284.5,284.51,282.82,283.08,32567.0
2022-09-23 12:30:00,282.88,283.63,282.6,283.43,45696.0,282.88,283.63,282.6,283.43,45696.0
2022-09-23 12:40:00,283.3,283.89,282.95,283.82,72311.0,283.3,283.89,282.95,283.82,72311.0
2022-09-23 12:50:00,283.89,284.93,283.89,284.68,49303.0,283.89,284.93,283.89,284.68,49303.0
2022-09-23 13:00:00,284.78,285.45,284.52,285.09,36047.0,284.78,285.45,284.52,285.09,36047.0
2022-09-23 13:10:00,285.13,285.73,284.88,285.71,22954.0,285.13,285.73,284.88,285.71,22954.0
2022-09-23 13:20:00,285.71,285.71,283.67,283.67,26477.0,285.71,285.71,283.67,283.67,26477.0
2022-09-23 13:30:00,283.85,284.29,283.43,283.48,26419.0,283.85,284.29,283.43,283.48,26419.0
2022-09-23 13:40:00,283.34,284.09,283.19,284.0,25654.0,283.34,284.09,283.19,284.0,25654.0
2022-09-23 13:50:00,283.91,284.24,283.62,283.96,19212.0,283.91,284.24,283.62,283.96,19212.0
2022-09-23 14:00:00,283.78,284.29,283.06,283.07,27979.0,283.78,284.29,283.06,283.07,27979.0
2022-09-23 14:10:00,283.07,283.21,281.95,282.29,38134.0,283.07,283.21,281.95,282.29,38134.0
2022-09-23 14:20:00,282.2,283.08,282.02,282.72,28553.0,282.2,283.08,282.02,282.72,28553.0
2022-09-23 14:30:00,282.88,282.88,281.65,281.75,51593.0,282.88,282.88,281.65,281.75,51593.0
2022-09-23 14:40:00,281.6,282.45,281.56,282.03,30819.0,281.6,282.45,281.56,282.03,30819.0
2022-09-23 14:50:00,281.95,282.17,280.7,280.91,51556.0,281.95,282.17,280.7,280.91,51556.0
2022-09-23 15:00:00,280.91,282.92,280.86,282.25,52917.0,280.91,282.92,280.86,282.25,52917.0
2022-09-23 15:10:00,282.39,283.61,282.02,283.13,50784.0,282.39,283.61,282.02,283.13,50784.0
2022-09-23 15:20:00,283.13,283.3,282.42,283.15,50554.0,283.13,283.3,282.42,283.15,50554.0
2022-09-23 15:30:00,283.27,284.43,283.21,284.04,77847.0,283.27,284.43,283.21,284.04,77847.0
2022-09-23 15:40:00,284.11,284.9,283.63,284.43,104394.0,284.11,284.9,283.63,284.43,104394.0
2022-09-23 15:50:00,284.42,284.74,283.54,284.69,257227.0,284.42,284.74,283.54,284.69,257227.0
2022-09-26 09:30:00,286.03,288.42,285.0,287.76,286184.0,286.03,288.42,285.0,287.76,286184.0
2022-09-26 09:40:00,287.66,288.9,287.47,287.98,181068.0,287.66,288.9,287.47,287.98,181068.0
2022-09-26 09:50:00,287.93,288.35,286.09,286.67,169599.0,287.93,288.35,286.09,286.67,169599.0
2022-09-26 10:00:00,286.62,287.35,284.2,284.65,111949.0,286.62,287.35,284.2,284.65,111949.0
2022-09-26 10:10:00,284.65,285.8,283.7,285.03,91074.0,284.65,285.8,283.7,285.03,91074.0
2022-09-26 10:20:00,285.02,285.63,284.27,284.87,70742.0,285.02,285.63,284.27,284.87,70742.0
2022-09-26 10:30:00,284.83,285.15,283.3,283.5,90307.0,284.83,285.15,283.3,283.5,90307.0
2022-09-26 10:40:00,283.56,283.68,281.46,281.85,109825.0,283.56,283.68,281.46,281.85,109825.0
2022-09-26 10:50:00,281.8,282.32,281.2,281.82,167671.0,281.8,282.32,281.2,281.82,167671.0
2022-09-26 11:00:00,281.84,282.59,280.62,280.79,88214.0,281.84,282.59,280.62,280.79,88214.0
2022-09-26 11:10:00,280.7,281.59,280.5,281.1,94388.0,280.7,281.59,280.5,281.1,94388.0
2022-09-26 11:20:00,281.17,281.76,280.17,280.61,100747.0,281.17,281.76,280.17,280.61,100747.0
2022-09-26 11:30:00,280.61,281.64,280.45,281.09,71883.0,280.61,281.64,280.45,281.09,71883.0
2022-09-26 11:40:00,281.02,281.33,279.64,280.6,108950.0,281.02,281.33,279.64,280.6,108950.0
2022-09-26 11:50:00,280.55,281.7,280.3,281.48,69256.0,280.55,281.7,280.3,281.48,69256.0
2022-09-26 12:00:00,281.5,281.54,280.49,280.84,46100.0,281.5,281.54,280.49,280.84,46100.0
2022-09-26 12:10:00,280.77,280.97,280.45,280.79,57171.0,280.77,280.97,280.45,280.79,57171.0
2022-09-26 12:20:00,280.69,280.75,279.12,279.5,45898.0,280.69,280.75,279.12,279.5,45898.0
2022-09-26 12:30:00,279.52,280.3,279.47,279.86,32233.0,279.52,280.3,279.47,279.86,32233.0
2022-09-26 12:40:00,279.77,280.4,279.33,280.38,71248.0,279.77,280.4,279.33,280.38,71248.0
2022-09-26 12:50:00,280.45,281.1,280.19,280.82,102431.0,280.45,281.1,280.19,280.82,102431.0
2022-09-26 13:00:00,280.83,280.89,279.58,279.73,53288.0,280.83,280.89,279.58,279.73,53288.0
2022-09-26 13:10:00,279.67,279.95,279.13,279.5,57838.0,279.67,279.95,279.13,279.5,57838.0
2022-09-26 13:20:00,279.54,280.04,278.29,278.84,71320.0,279.54,280.04,278.29,278.84,71320.0
2022-09-26 13:30:00,278.9,279.36,278.35,278.53,59772.0,278.9,279.36,278.35,278.53,59772.0
2022-09-26 13:40:00,278.55,279.15,278.1,278.67,67620.0,278.55,279.15,278.1,278.67,67620.0
2022-09-26 13:50:00,278.61,279.25,277.75,277.84,69544.0,278.61,279.25,277.75,277.84,69544.0
2022-09-26 14:00:00,277.79,279.71,277.74,279.56,89736.0,277.79,279.71,277.74,279.56,89736.0
2022-09-26 14:10:00,279.51,279.53,278.47,279.44,50573.0,279.51,279.53,278.47,279.44,50573.0
2022-09-26 14:20:00,279.36,279.96,278.79,278.97,21850.0,279.36,279.96,278.79,278.97,21850.0
2022-09-26 14:30:00,278.86,279.44,278.35,278.88,40549.0,278.86,279.44,278.35,278.88,40549.0
2022-09-26 14:40:00,278.96,279.61,278.02,279.55,80280.0,278.96,279.61,278.02,279.55,80280.0
2022-09-26 14:50:00,279.46,279.84,278.93,279.4,73671.0,279.46,279.84,278.93,279.4,73671.0
2022-09-26 15:00:00,279.42,280.44,278.89,279.62,84773.0,279.42,280.44,278.89,279.62,84773.0
2022-09-26 15:10:00,279.62,279.88,278.36,279.2,70751.0,279.62,279.88,278.36,279.2,70751.0
2022-09-26 15:20:00,279.21,279.4,278.61,278.68,52143.0,279.21,279.4,278.61,278.68,52143.0
2022-09-26 15:30:00,278.68,278.92,277.77,278.09,130287.0,278.68,278.92,277.77,278.09,130287.0
2022-09-26 15:40:00,278.12,278.4,276.75,278.22,198946.0,278.12,278.4,276.75,278.22,198946.0
2022-09-26 15:50:00,278.14,279.46,276.75,276.97,411750.0,278.14,279.46,276.75,276.97,411750.0
2022-09-27 09:30:00,281.86,284.5,281.01,284.08,228162.0,281.86,284.5,281.01,284.08,228162.0
2022-09-27 09:40:00,284.09,284.4,280.5,280.56,138110.0,284.09,284.4,280.5,280.56,138110.0
2022-09-27 09:50:00,280.58,282.83,280.1,280.73,272037.0,280.58,282.83,280.1,280.73,272037.0
2022-09-27 10:00:00,281.04,281.16,278.66,279.21,137025.0,281.04,281.16,278.66,279.21,137025.0
2022-09-27 10:10:00,279.24,280.51,279.02,280.18,119966.0,279.24,280.51,279.02,280.18,119966.0
2022-09-27 10:20:00,280.21,280.65,279.58,279.79,90356.0,280.21,280.65,279.58,279.79,90356.0
2022-09-27 10:30:00,279.9,280.74,279.56,279.75,75825.0,279.9,280.74,279.56,279.75,75825.0
2022-09-27 10:40:00,279.63,280.73,279.33,280.51,72559.0,279.63,280.73,279.33,280.51,72559.0
2022-09-27 10:50:00,280.59,280.59,279.79,280.15,111054.0,280.59,280.59,279.79,280.15,111054.0
2022-09-27 11:00:00,280.21,280.54,279.42,280.42,150799.0,280.21,280.54,279.42,280.42,150799.0
2022-09-27 11:10:00,280.5,280.5,278.55,279.04,63934.0,280.5,280.5,278.55,279.04,63934.0
2022-09-27 11:20:00,278.98,279.03,277.22,277.6,45946.0,278.98,279.03,277.22,277.6,45946.0
2022-09-27 11:30:00,277.54,278.93,277.41,278.67,35597.0,277.54,278.93,277.41,278.67,35597.0
2022-09-27 11:40:00,278.74,279.0,278.4,278.54,44023.0,278.74,279.0,278.4,278.54,44023.0
2022-09-27 11:50:00,278.6,279.12,277.56,277.73,78500.0,278.6,279.12,277.56,277.73,78500.0
2022-09-27 12:00:00,277.67,278.0,277.14,277.46,81378.0,277.67,278.0,277.14,277.46,81378.0
2022-09-27 12:10:00,277.41,277.55,275.06,275.25,101210.0,277.41,277.55,275.06,275.25,101210.0
2022-09-27 12:20:00,275.25,276.01,275.18,275.48,135417.0,275.25,276.01,275.18,275.48,135417.0
2022-09-27 12:30:00,275.41,276.08,275.16,275.49,70368.0,275.41,276.08,275.16,275.49,70368.0
2022-09-27 12:40:00,275.4,276.01,275.06,276.0,82597.0,275.4,276.01,275.06,276.0,82597.0
2022-09-27 12:50:00,275.84,276.38,275.29,276.12,96280.0,275.84,276.38,275.29,276.12,96280.0
2022-09-27 13:00:00,276.09,276.12,275.15,275.35,68190.0,276.09,276.12,275.15,275.35,68190.0
2022-09-27 13:10:00,275.38,276.0,274.81,275.69,76034.0,275.38,276.0,274.81,275.69,76034.0
2022-09-27 13:20:00,275.77,276.06,275.51,276.0,46366.0,275.77,276.06,275.51,276.0,46366.0
2022-09-27 13:30:00,275.91,276.14,275.64,275.66,48922.0,275.91,276.14,275.64,275.66,48922.0
2022-09-27 13:40:00,275.65,276.14,275.21,275.84,34657.0,275.65,276.14,275.21,275.84,34657.0
2022-09-27 13:50:00,275.75,276.11,274.83,275.04,73066.0,275.75,276.11,274.83,275.04,73066.0
2022-09-27 14:00:00,275.0,276.15,274.96,275.9,65519.0,275.0,276.15,274.96,275.9,65519.0
2022-09-27 14:10:00,275.91,276.14,275.59,275.66,37492.0,275.91,276.14,275.59,275.66,37492.0
2022-09-27 14:20:00,275.69,275.87,275.13,275.2,56323.0,275.69,275.87,275.13,275.2,56323.0
2022-09-27 14:30:00,275.28,276.44,274.73,276.37,69503.0,275.28,276.44,274.73,276.37,69503.0
2022-09-27 14:40:00,276.31,277.38,276.22,277.25,102174.0,276.31,277.38,276.22,277.25,102174.0
2022-09-27 14:50:00,277.2,277.25,276.54,276.75,73698.0,277.2,277.25,276.54,276.75,73698.0
2022-09-27 15:00:00,276.6,276.71,275.45,276.29,82421.0,276.6,276.71,275.45,276.29,82421.0
2022-09-27 15:10:00,276.3,277.04,275.8,277.0,101351.0,276.3,277.04,275.8,277.0,101351.0
2022-09-27 15:20:00,276.93,277.03,275.75,276.03,71662.0,276.93,277.03,275.75,276.03,71662.0
2022-09-27 15:30:00,275.99,276.08,275.39,275.75,113455.0,275.99,276.08,275.39,275.75,113455.0
2022-09-27 15:40:00,275.69,277.19,275.61,276.93,180655.0,275.69,277.19,275.61,276.93,180655.0
2022-09-27 15:50:00,276.85,278.1,276.77,277.57,384467.0,276.85,278.1,276.77,277.57,384467.0
2022-09-28 09:30:00,280.47,280.47,276.33,276.86,172511.0,280.47,280.47,276.33,276.86,172511.0
2022-09-28 09:40:00,277.05,278.72,276.66,277.45,137736.0,277.05,278.72,276.66,277.45,137736.0
2022-09-28 09:50:00,277.36,278.26,276.63,277.29,114756.0,277.36,278.26,276.63,277.29,114756.0
2022-09-28 10:00:00,277.22,278.72,275.37,275.43,90837.0,277.22,278.72,275.37,275.43,90837.0
2022-09-28 10:10:00,275.37,277.74,275.37,277.61,83214.0,275.37,277.74,275.37,277.61,83214.0
2022-09-28 10:20:00,277.6,279.76,277.59,279.61,97221.0,277.6,279.76,277.59,279.61,97221.0
2022-09-28 10:30:00,279.69,280.27,278.74,279.24,112146.0,279.69,280.27,278.74,279.24,112146.0
2022-09-28 10:40:00,279.36,280.01,278.88,279.23,36403.0,279.36,280.01,278.88,279.23,36403.0
2022-09-28 10:50:00,279.08,279.13,278.4,279.03,31246.0,279.08,279.13,278.4,279.03,31246.0
2022-09-28 11:00:00,279.06,279.7,278.29,278.36,32326.0,279.06,279.7,278.29,278.36,32326.0
2022-09-28 11:10:00,278.35,279.98,278.27,279.97,31495.0,278.35,279.98,278.27,279.97,31495.0
2022-09-28 11:20:00,279.95,280.45,278.89,279.06,76140.0,279.95,280.45,278.89,279.06,76140.0
2022-09-28 11:30:00,278.96,279.67,278.7,279.16,19105.0,278.96,279.67,278.7,279.16,19105.0
2022-09-28 11:40:00,279.24,280.25,279.13,280.02,49103.0,279.24,280.25,279.13,280.02,49103.0
2022-09-28 11:50:00,279.99,281.05,279.99,280.68,89705.0,279.99,281.05,279.99,280.68,89705.0
2022-09-28 12:00:00,280.81,280.9,279.57,280.07,36709.0,280.81,280.9,279.57,280.07,36709.0
2022-09-28 12:10:00,280.04,281.0,279.94,280.96,72454.0,280.04,281.0,279.94,280.96,72454.0
2022-09-28 12:20:00,280.95,281.24,279.1,279.22,61073.0,280.95,281.24,279.1,279.22,61073.0
2022-09-28 12:30:00,279.11,279.68,279.08,279.27,30468.0,279.11,279.68,279.08,279.27,30468.0
2022-09-28 12:40:00,279.27,280.22,279.27,279.49,33145.0,279.27,280.22,279.27,279.49,33145.0
2022-09-28 12:50:00,279.39,279.52,278.95,279.4,16496.0,279.39,279.52,278.95,279.4,16496.0
2022-09-28 13:00:00,279.46,280.2,278.97,280.11,25091.0,279.46,280.2,278.97,280.11,25091.0
2022-09-28 13:10:00,280.05,280.67,279.83,280.29,57141.0,280.05,280.67,279.83,280.29,57141.0
2022-09-28 13:20:00,280.6,280.94,280.46,280.85,35585.0,280.6,280.94,280.46,280.85,35585.0
2022-09-28 13:30:00,280.9,280.93,279.87,280.34,62477.0,280.9,280.93,279.87,280.34,62477.0
2022-09-28 13:40:00,280.33,280.76,279.97,280.74,54093.0,280.33,280.76,279.97,280.74,54093.0
2022-09-28 13:50:00,280.75,280.83,280.16,280.3,29097.0,280.75,280.83,280.16,280.3,29097.0
2022-09-28 14:00:00,280.3,280.58,279.66,280.58,89622.0,280.3,280.58,279.66,280.58,89622.0
2022-09-28 14:10:00,280.56,281.03,280.2,280.8,61462.0,280.56,281.03,280.2,280.8,61462.0
2022-09-28 14:20:00,280.85,281.25,280.54,281.19,83898.0,280.85,281.25,280.54,281.19,83898.0
2022-09-28 14:30:00,281.18,281.6,281.04,281.29,47769.0,281.18,281.6,281.04,281.29,47769.0
2022-09-28 14:40:00,281.29,281.32,280.02,280.31,64236.0,281.29,281.32,280.02,280.31,64236.0
2022-09-28 14:50:00,280.31,280.8,280.28,280.66,69275.0,280.31,280.8,280.28,280.66,69275.0
2022-09-28 15:00:00,280.62,281.85,280.39,281.64,84258.0,280.62,281.85,280.39,281.64,84258.0
2022-09-28 15:10:00,281.65,282.14,281.26,281.43,43898.0,281.65,282.14,281.26,281.43,43898.0
2022-09-28 15:20:00,281.46,282.01,281.38,281.72,49760.0,281.46,282.01,281.38,281.72,49760.0
2022-09-28 15:30:00,281.72,282.37,281.72,282.11,74153.0,281.72,282.37,281.72,282.11,74153.0
2022-09-28 15:40:00,282.13,282.74,282.07,282.59,146563.0,282.13,282.74,282.07,282.59,146563.0
2022-09-28 15:50:00,282.46,282.69,281.19,281.39,343927.0,282.46,282.69,281.19,281.39,343927.0
2022-09-29 09:30:00,277.8,279.59,276.76,277.23,147162.0,277.8,279.59,276.76,277.23,147162.0
2022-09-29 09:40:00,277.3,277.38,275.6,276.71,76827.0,277.3,277.38,275.6,276.71,76827.0
2022-09-29 09:50:00,276.77,277.66,276.2,276.68,108090.0,276.77,277.66,276.2,276.68,108090.0
2022-09-29 10:00:00,276.71,277.04,275.43,275.62,90480.0,276.71,277.04,275.43,275.62,90480.0
2022-09-29 10:10:00,275.54,276.93,275.01,275.29,90676.0,275.54,276.93,275.01,275.29,90676.0
2022-09-29 10:20:00,275.37,276.9,275.37,276.55,52517.0,275.37,276.9,275.37,276.55,52517.0
2022-09-29 10:30:00,276.52,276.53,275.45,276.23,86801.0,276.52,276.53,275.45,276.23,86801.0
2022-09-29 10:40:00,276.19,276.5,275.57,275.57,60907.0,276.19,276.5,275.57,275.57,60907.0
2022-09-29 10:50:00,275.47,276.52,275.26,276.06,57109.0,275.47,276.52,275.26,276.06,57109.0
2022-09-29 11:00:00,276.04,277.45,275.74,277.24,56080.0,276.04,277.45,275.74,277.24,56080.0
2022-09-29 11:10:00,277.2,277.27,276.08,277.11,45971.0,277.2,277.27,276.08,277.11,45971.0
2022-09-29 11:20:00,276.95,278.21,276.8,278.16,46544.0,276.95,278.21,276.8,278.16,46544.0
2022-09-29 11:30:00,278.19,278.8,277.93,278.36,44446.0,278.19,278.8,277.93,278.36,44446.0
2022-09-29 11:40:00,278.32,279.3,277.92,278.97,52848.0,278.32,279.3,277.92,278.97,52848.0
2022-09-29 11:50:00,279.0,279.24,278.59,278.89,67553.0,279.0,279.24,278.59,278.89,67553.0
2022-09-29 12:00:00,278.89,279.3,278.42,278.57,40206.0,278.89,279.3,278.42,278.57,40206.0
2022-09-29 12:10:00,278.63,278.63,277.57,277.66,28532.0,278.63,278.63,277.57,277.66,28532.0
2022-09-29 12:20:00,277.74,278.2,277.12,278.16,82456.0,277.74,278.2,277.12,278.16,82456.0
2022-09-29 12:30:00,278.13,279.06,278.06,278.89,54972.0,278.13,279.06,278.06,278.89,54972.0
2022-09-29 12:40:00,278.88,279.19,278.38,278.97,57208.0,278.88,279.19,278.38,278.97,57208.0
2022-09-29 12:50:00,278.89,279.1,277.93,278.07,36285.0,278.89,279.1,277.93,278.07,36285.0
2022-09-29 13:00:00,278.12,278.59,278.05,278.19,26402.0,278.12,278.59,278.05,278.19,26402.0
2022-09-29 13:10:00,278.25,279.14,278.21,278.66,50565.0,278.25,279.14,278.21,278.66,50565.0
2022-09-29 13:20:00,278.69,278.89,278.31,278.48,29659.0,278.69,278.89,278.31,278.48,29659.0
2022-09-29 13:30:00,278.51,279.07,278.25,278.85,44405.0,278.51,279.07,278.25,278.85,44405.0
2022-09-29 13:40:00,278.8,278.9,278.22,278.23,33985.0,278.8,278.9,278.22,278.23,33985.0
2022-09-29 13:50:00,278.35,278.39,276.96,276.96,46899.0,278.35,278.39,276.96,276.96,46899.0
2022-09-29 14:00:00,277.03,277.37,276.68,277.14,49633.0,277.03,277.37,276.68,277.14,49633.0
2022-09-29 14:10:00,277.2,277.22,276.03,276.33,57315.0,277.2,277.22,276.03,276.33,57315.0
2022-09-29 14:20:00,276.25,277.02,276.15,276.74,49464.0,276.25,277.02,276.15,276.74,49464.0
2022-09-29 14:30:00,276.7,278.09,276.69,277.76,64893.0,276.7,278.09,276.69,277.76,64893.0
2022-09-29 14:40:00,277.76,277.97,276.87,276.94,62942.0,277.76,277.97,276.87,276.94,62942.0
2022-09-29 14:50:00,277.09,277.15,276.33,276.47,51673.0,277.09,277.15,276.33,276.47,51673.0
2022-09-29 15:00:00,276.51,277.25,276.44,276.92,60913.0,276.51,277.25,276.44,276.92,60913.0
2022-09-29 15:10:00,276.89,277.97,276.71,277.87,89852.0,276.89,277.97,276.71,277.87,89852.0
2022-09-29 15:20:00,277.87,277.98,276.62,276.8,102557.0,277.87,277.98,276.62,276.8,102557.0
2022-09-29 15:30:00,276.79,278.18,276.67,277.74,191176.0,276.79,278.18,276.67,277.74,191176.0
2022-09-29 15:40:00,277.75,278.34,277.01,278.1,228533.0,277.75,278.34,277.01,278.1,228533.0
2022-09-29 15:50:00,278.04,278.87,277.96,278.37,280086.0,278.04,278.87,277.96,278.37,280086.0
2022-09-30 09:30:00,279.69,281.23,278.01,279.72,126954.0,279.69,281.23,278.01,279.72,126954.0
2022-09-30 09:40:00,279.75,281.8,279.22,281.44,119993.0,279.75,281.8,279.22,281.44,119993.0
2022-09-30 09:50:00,281.56,282.84,280.89,281.51,89769.0,281.56,282.84,280.89,281.51,89769.0
2022-09-30 10:00:00,281.5,281.82,280.47,281.43,57483.0,281.5,281.82,280.47,281.43,57483.0
2022-09-30 10:10:00,281.46,281.89,279.46,280.57,45766.0,281.46,281.89,279.46,280.57,45766.0
2022-09-30 10:20:00,280.32,281.57,280.3,281.23,53612.0,280.32,281.57,280.3,281.23,53612.0
2022-09-30 10:30:00,281.48,282.89,281.04,282.8,44472.0,281.48,282.89,281.04,282.8,44472.0
2022-09-30 10:40:00,282.65,282.69,281.48,281.88,30702.0,282.65,282.69,281.48,281.88,30702.0
2022-09-30 10:50:00,282.0,282.79,281.77,282.72,33619.0,282.0,282.79,281.77,282.72,33619.0
2022-09-30 11:00:00,282.73,283.78,282.26,283.78,46350.0,282.73,283.78,282.26,283.78,46350.0
2022-09-30 11:10:00,283.76,284.15,283.43,283.93,46472.0,283.76,284.15,283.43,283.93,46472.0
2022-09-30 11:20:00,283.89,284.29,283.66,283.7,39829.0,283.89,284.29,283.66,283.7,39829.0
2022-09-30 11:30:00,283.57,283.87,282.71,283.16,27454.0,283.57,283.87,282.71,283.16,27454.0
2022-09-30 11:40:00,283.25,283.25,282.08,282.25,49190.0,283.25,283.25,282.08,282.25,49190.0
2022-09-30 11:50:00,282.22,282.81,282.11,282.57,59002.0,282.22,282.81,282.11,282.57,59002.0
2022-09-30 12:00:00,282.49,282.49,281.12,281.13,32894.0,282.49,282.49,281.12,281.13,32894.0
2022-09-30 12:10:00,281.08,281.78,280.94,281.27,32626.0,281.08,281.78,280.94,281.27,32626.0
2022-09-30 12:20:00,281.21,281.92,280.65,281.57,28527.0,281.21,281.92,280.65,281.57,28527.0
2022-09-30 12:30:00,281.37,282.25,281.2,282.15,35499.0,281.37,282.25,281.2,282.15,35499.0
2022-09-30 12:40:00,282.17,282.47,282.05,282.32,22411.0,282.17,282.47,282.05,282.32,22411.0
2022-09-30 12:50:00,282.32,282.38,281.2,281.32,19473.0,282.32,282.38,281.2,281.32,19473.0
2022-09-30 13:00:00,281.31,281.31,280.61,281.06,22439.0,281.31,281.31,280.61,281.06,22439.0
2022-09-30 13:10:00,281.15,281.59,280.84,281.19,58167.0,281.15,281.59,280.84,281.19,58167.0
2022-09-30 13:20:00,281.24,282.38,281.12,282.17,39831.0,281.24,282.38,281.12,282.17,39831.0
2022-09-30 13:30:00,282.17,282.3,280.97,281.06,61448.0,282.17,282.3,280.97,281.06,61448.0
2022-09-30 13:40:00,281.01,281.14,279.46,279.5,38306.0,281.01,281.14,279.46,279.5,38306.0
2022-09-30 13:50:00,279.46,280.09,279.26,279.54,75237.0,279.46,280.09,279.26,279.54,75237.0
2022-09-30 14:00:00,279.46,279.76,278.76,279.4,23663.0,279.46,279.76,278.76,279.4,23663.0
2022-09-30 14:10:00,279.35,279.58,278.85,278.89,22441.0,279.35,279.58,278.85,278.89,22441.0
2022-09-30 14:20:00,278.92,279.28,278.43,278.94,31596.0,278.92,279.28,278.43,278.94,31596.0
2022-09-30 14:30:00,278.94,279.69,278.54,278.75,24298.0,278.94,279.69,278.54,278.75,24298.0
2022-09-30 14:40:00,278.73,278.73,277.15,277.47,42342.0,278.73,278.73,277.15,277.47,42342.0
2022-09-30 14:50:00,277.52,277.55,276.68,276.9,45737.0,277.52,277.55,276.68,276.9,45737.0
2022-09-30 15:00:00,276.81,278.19,276.8,277.31,34743.0,276.81,278.19,276.8,277.31,34743.0
2022-09-30 15:10:00,277.27,277.69,276.54,276.92,45065.0,277.27,277.69,276.54,276.92,45065.0
2022-09-30 15:20:00,276.92,277.44,276.21,277.32,53194.0,276.92,277.44,276.21,277.32,53194.0
2022-09-30 15:30:00,277.33,277.91,276.16,276.32,53603.0,277.33,277.91,276.16,276.32,53603.0
2022-09-30 15:40:00,276.33,277.07,276.32,276.74,95090.0,276.33,277.07,276.32,276.74,95090.0
2022-09-30 15:50:00,276.77,276.77,274.85,275.22,349745.0,276.77,276.77,274.85,275.22,349745.0
2022-10-03 09:30:00,278.17,279.45,277.12,277.58,117017.0,278.17,279.45,277.12,277.58,117017.0
2022-10-03 09:40:00,277.91,281.0,277.0,279.92,111713.0,277.91,281.0,277.0,279.92,111713.0
2022-10-03 09:50:00,280.05,280.22,278.8,279.43,41833.0,280.05,280.22,278.8,279.43,41833.0
2022-10-03 10:00:00,279.57,282.48,279.57,282.07,75193.0,279.57,282.48,279.57,282.07,75193.0
2022-10-03 10:10:00,282.01,282.24,279.89,280.69,47717.0,282.01,282.24,279.89,280.69,47717.0
2022-10-03 10:20:00,280.58,281.86,279.7,281.6,26500.0,280.58,281.86,279.7,281.6,26500.0
2022-10-03 10:30:00,281.65,282.47,281.39,282.06,40722.0,281.65,282.47,281.39,282.06,40722.0
2022-10-03 10:40:00,282.06,282.93,281.89,282.6,43630.0,282.06,282.93,281.89,282.6,43630.0
2022-10-03 10:50:00,282.59,282.69,281.82,281.83,31475.0,282.59,282.69,281.82,281.83,31475.0
2022-10-03 11:00:00,281.81,282.69,281.35,282.39,30816.0,281.81,282.69,281.35,282.39,30816.0
2022-10-03 11:10:00,282.39,283.04,282.16,282.7,33732.0,282.39,283.04,282.16,282.7,33732.0
2022-10-03 11:20:00,282.67,282.74,281.88,282.23,28434.0,282.67,282.74,281.88,282.23,28434.0
2022-10-03 11:30:00,282.33,282.4,281.08,281.5,28828.0,282.33,282.4,281.08,281.5,28828.0
2022-10-03 11:40:00,281.56,281.56,280.68,281.01,21543.0,281.56,281.56,280.68,281.01,21543.0
2022-10-03 11:50:00,280.91,281.34,280.56,281.04,16467.0,280.91,281.34,280.56,281.04,16467.0
2022-10-03 12:00:00,281.11,282.15,281.07,281.71,26995.0,281.11,282.15,281.07,281.71,26995.0
2022-10-03 12:10:00,281.85,282.3,281.34,281.5,20191.0,281.85,282.3,281.34,281.5,20191.0
2022-10-03 12:20:00,281.59,281.97,281.14,281.35,17090.0,281.59,281.97,281.14,281.35,17090.0
2022-10-03 12:30:00,281.51,282.0,280.96,281.67,24434.0,281.51,282.0,280.96,281.67,24434.0
2022-10-03 12:40:00,281.65,281.73,281.36,281.56,9501.0,281.65,281.73,281.36,281.56,9501.0
2022-10-03 12:50:00,281.67,282.31,281.26,282.31,16762.0,281.67,282.31,281.26,282.31,16762.0
2022-10-03 13:00:00,282.42,282.99,282.32,282.81,21758.0,282.42,282.99,282.32,282.81,21758.0
2022-10-03 13:10:00,282.91,283.09,282.54,282.84,28455.0,282.91,283.09,282.54,282.84,28455.0
2022-10-03 13:20:00,282.8,284.4,282.8,284.36,57664.0,282.8,284.4,282.8,284.36,57664.0
2022-10-03 13:30:00,284.45,284.91,284.27,284.34,33451.0,284.45,284.91,284.27,284.34,33451.0
2022-10-03 13:40:00,284.26,285.08,284.24,285.0,30431.0,284.26,285.08,284.24,285.0,30431.0
2022-10-03 13:50:00,285.06,285.13,284.37,284.56,36949.0,285.06,285.13,284.37,284.56,36949.0
2022-10-03 14:00:00,284.65,284.93,284.46,284.57,22309.0,284.65,284.93,284.46,284.57,22309.0
2022-10-03 14:10:00,284.57,285.15,284.52,284.65,47389.0,284.57,285.15,284.52,284.65,47389.0
2022-10-03 14:20:00,284.69,285.39,284.33,285.24,59032.0,284.69,285.39,284.33,285.24,59032.0
2022-10-03 14:30:00,285.27,285.38,285.01,285.25,31627.0,285.27,285.38,285.01,285.25,31627.0
2022-10-03 14:40:00,285.31,286.22,285.25,285.96,53481.0,285.31,286.22,285.25,285.96,53481.0
2022-10-03 14:50:00,285.99,286.9,285.87,286.63,81821.0,285.99,286.9,285.87,286.63,81821.0
2022-10-03 15:00:00,286.69,286.82,286.07,286.66,61310.0,286.69,286.82,286.07,286.66,61310.0
2022-10-03 15:10:00,286.66,286.66,285.86,286.03,61527.0,286.66,286.66,285.86,286.03,61527.0
2022-10-03 15:20:00,286.09,286.75,285.93,286.56,45551.0,286.09,286.75,285.93,286.56,45551.0
2022-10-03 15:30:00,286.61,286.85,285.71,285.73,54098.0,286.61,286.85,285.71,285.73,54098.0
2022-10-03 15:40:00,285.69,285.9,284.93,285.4,76212.0,285.69,285.9,284.93,285.4,76212.0
2022-10-03 15:50:00,285.15,285.61,284.84,285.17,226858.0,285.15,285.61,284.84,285.17,226858.0
2022-10-04 09:30:00,290.76,292.92,290.69,292.77,238261.0,290.76,292.92,290.69,292.77,238261.0
2022-10-04 09:40:00,292.76,292.8,290.18,291.45,106521.0,292.76,292.8,290.18,291.45,106521.0
2022-10-04 09:50:00,291.42,293.72,291.15,293.7,85479.0,291.42,293.72,291.15,293.7,85479.0
2022-10-04 10:00:00,293.76,294.64,293.24,294.25,94853.0,293.76,294.64,293.24,294.25,94853.0
2022-10-04 10:10:00,294.17,295.15,293.48,293.95,90927.0,294.17,295.15,293.48,293.95,90927.0
2022-10-04 10:20:00,293.98,294.18,293.0,293.21,37617.0,293.98,294.18,293.0,293.21,37617.0
2022-10-04 10:30:00,293.16,294.19,292.86,293.53,77172.0,293.16,294.19,292.86,293.53,77172.0
2022-10-04 10:40:00,293.6,295.57,293.49,295.29,89624.0,293.6,295.57,293.49,295.29,89624.0
2022-10-04 10:50:00,295.3,296.03,294.36,295.77,105473.0,295.3,296.03,294.36,295.77,105473.0
2022-10-04 11:00:00,295.76,296.0,295.2,295.63,63650.0,295.76,296.0,295.2,295.63,63650.0
2022-10-04 11:10:00,295.54,295.73,294.8,295.05,51440.0,295.54,295.73,294.8,295.05,51440.0
2022-10-04 11:20:00,295.07,295.6,294.86,295.25,54555.0,295.07,295.6,294.86,295.25,54555.0
2022-10-04 11:30:00,295.25,295.29,294.15,295.1,61580.0,295.25,295.29,294.15,295.1,61580.0
2022-10-04 11:40:00,295.1,295.33,294.63,294.92,54626.0,295.1,295.33,294.63,294.92,54626.0
2022-10-04 11:50:00,295.04,295.55,294.72,295.48,86487.0,295.04,295.55,294.72,295.48,86487.0
2022-10-04 12:00:00,295.52,296.17,295.41,295.6,76831.0,295.52,296.17,295.41,295.6,76831.0
2022-10-04 12:10:00,295.49,296.25,295.25,296.0,29815.0,295.49,296.25,295.25,296.0,29815.0
2022-10-04 12:20:00,295.85,296.69,295.5,296.67,39358.0,295.85,296.69,295.5,296.67,39358.0
2022-10-04 12:30:00,296.79,296.79,295.87,296.1,28220.0,296.79,296.79,295.87,296.1,28220.0
2022-10-04 12:40:00,296.06,296.07,294.75,295.12,20387.0,296.06,296.07,294.75,295.12,20387.0
2022-10-04 12:50:00,295.26,295.41,294.28,294.84,25285.0,295.26,295.41,294.28,294.84,25285.0
2022-10-04 13:00:00,294.78,294.78,293.76,293.99,35086.0,294.78,294.78,293.76,293.99,35086.0
2022-10-04 13:10:00,294.03,294.21,292.55,292.74,53601.0,294.03,294.21,292.55,292.74,53601.0
2022-10-04 13:20:00,292.62,293.34,292.35,292.81,54806.0,292.62,293.34,292.35,292.81,54806.0
2022-10-04 13:30:00,292.79,293.7,292.78,293.61,35188.0,292.79,293.7,292.78,293.61,35188.0
2022-10-04 13:40:00,293.59,294.19,293.46,294.11,19623.0,293.59,294.19,293.46,294.11,19623.0
2022-10-04 13:50:00,294.1,294.92,294.09,294.63,46927.0,294.1,294.92,294.09,294.63,46927.0
2022-10-04 14:00:00,294.71,294.91,294.24,294.57,35915.0,294.71,294.91,294.24,294.57,35915.0
2022-10-04 14:10:00,294.54,294.68,293.89,294.38,32061.0,294.54,294.68,293.89,294.38,32061.0
2022-10-04 14:20:00,294.31,294.39,293.46,293.47,23982.0,294.31,294.39,293.46,293.47,23982.0
2022-10-04 14:30:00,293.46,294.3,293.46,294.06,14292.0,293.46,294.3,293.46,294.06,14292.0
2022-10-04 14:40:00,294.07,295.17,294.01,294.96,23770.0,294.07,295.17,294.01,294.96,23770.0
2022-10-04 14:50:00,295.07,295.44,294.8,294.94,40832.0,295.07,295.44,294.8,294.94,40832.0
2022-10-04 15:00:00,294.86,295.19,294.18,294.57,32399.0,294.86,295.19,294.18,294.57,32399.0
2022-10-04 15:10:00,294.54,294.54,293.47,293.77,45907.0,294.54,294.54,293.47,293.77,45907.0
2022-10-04 15:20:00,293.8,294.5,293.27,294.15,38878.0,293.8,294.5,293.27,294.15,38878.0
2022-10-04 15:30:00,294.07,294.48,293.58,294.14,59881.0,294.07,294.48,293.58,294.14,59881.0
2022-10-04 15:40:00,294.24,294.3,293.73,293.77,50326.0,294.24,294.3,293.73,293.77,50326.0
2022-10-04 15:50:00,293.92,295.05,293.83,294.99,218383.0,293.92,295.05,293.83,294.99,218383.0
2022-10-05 09:30:00,291.41,294.9,291.04,293.21,128658.0,291.41,294.9,291.04,293.21,128658.0
2022-10-05 09:40:00,293.04,293.22,291.48,292.89,44338.0,293.04,293.22,291.48,292.89,44338.0
2022-10-05 09:50:00,292.63,292.89,291.45,292.33,17720.0,292.63,292.89,291.45,292.33,17720.0
2022-10-05 10:00:00,292.26,292.96,290.32,290.55,44365.0,292.26,292.96,290.32,290.55,44365.0
2022-10-05 10:10:00,290.62,291.23,289.34,289.69,39503.0,290.62,291.23,289.34,289.69,39503.0
2022-10-05 10:20:00,289.61,290.2,289.33,289.67,27702.0,289.61,290.2,289.33,289.67,27702.0
2022-10-05 10:30:00,289.43,290.41,289.17,290.41,20687.0,289.43,290.41,289.17,290.41,20687.0
2022-10-05 10:40:00,290.28,290.5,289.58,290.24,17965.0,290.28,290.5,289.58,290.24,17965.0
2022-10-05 10:50:00,289.97,290.22,289.34,289.46,19960.0,289.97,290.22,289.34,289.46,19960.0
2022-10-05 11:00:00,289.32,290.69,289.31,290.32,29023.0,289.32,290.69,289.31,290.32,29023.0
2022-10-05 11:10:00,290.4,291.19,290.0,291.17,33980.0,290.4,291.19,290.0,291.17,33980.0
2022-10-05 11:20:00,291.21,291.67,291.05,291.48,44284.0,291.21,291.67,291.05,291.48,44284.0
2022-10-05 11:30:00,291.47,291.89,291.06,291.75,23547.0,291.47,291.89,291.06,291.75,23547.0
2022-10-05 11:40:00,291.84,291.94,291.17,291.19,21843.0,291.84,291.94,291.17,291.19,21843.0
2022-10-05 11:50:00,291.16,292.41,291.07,292.35,29864.0,291.16,292.41,291.07,292.35,29864.0
2022-10-05 12:00:00,292.4,293.55,291.71,293.14,68335.0,292.4,293.55,291.71,293.14,68335.0
2022-10-05 12:10:00,293.07,294.1,293.02,294.0,32250.0,293.07,294.1,293.02,294.0,32250.0
2022-10-05 12:20:00,293.95,294.16,293.27,293.46,19695.0,293.95,294.16,293.27,293.46,19695.0
2022-10-05 12:30:00,293.45,293.84,292.85,293.04,47156.0,293.45,293.84,292.85,293.04,47156.0
2022-10-05 12:40:00,293.04,294.5,292.87,294.16,70649.0,293.04,294.5,292.87,294.16,70649.0
2022-10-05 12:50:00,294.1,294.48,293.51,293.51,66024.0,294.1,294.48,293.51,293.51,66024.0
2022-10-05 13:00:00,293.54,294.63,293.52,294.29,33264.0,293.54,294.63,293.52,294.29,33264.0
2022-10-05 13:10:00,294.32,295.68,294.32,295.61,36408.0,294.32,295.68,294.32,295.61,36408.0
2022-10-05 13:20:00,295.75,296.1,294.98,294.98,24378.0,295.75,296.1,294.98,294.98,24378.0
2022-10-05 13:30:00,294.98,295.21,294.46,295.21,26898.0,294.98,295.21,294.46,295.21,26898.0
2022-10-05 13:40:00,295.29,295.81,294.75,295.61,25712.0,295.29,295.81,294.75,295.61,25712.0
2022-10-05 13:50:00,295.59,295.73,294.5,294.59,26410.0,295.59,295.73,294.5,294.59,26410.0
2022-10-05 14:00:00,294.66,295.33,294.47,294.86,27316.0,294.66,295.33,294.47,294.86,27316.0
2022-10-05 14:10:00,294.85,295.51,294.82,295.44,23999.0,294.85,295.51,294.82,295.44,23999.0
2022-10-05 14:20:00,295.28,296.12,295.19,295.77,48257.0,295.28,296.12,295.19,295.77,48257.0
2022-10-05 14:30:00,295.84,296.62,295.71,296.37,43907.0,295.84,296.62,295.71,296.37,43907.0
2022-10-05 14:40:00,296.36,296.36,295.85,295.92,34244.0,296.36,296.36,295.85,295.92,34244.0
2022-10-05 14:50:00,296.01,296.99,295.6,296.79,40612.0,296.01,296.99,295.6,296.79,40612.0
2022-10-05 15:00:00,296.93,297.97,296.93,297.58,103317.0,296.93,297.97,296.93,297.58,103317.0
2022-10-05 15:10:00,297.47,298.81,297.24,298.5,86381.0,297.47,298.81,297.24,298.5,86381.0
2022-10-05 15:20:00,298.35,298.7,297.62,297.83,89966.0,298.35,298.7,297.62,297.83,89966.0
2022-10-05 15:30:00,297.81,298.33,297.47,297.71,67496.0,297.81,298.33,297.47,297.71,67496.0
2022-10-05 15:40:00,297.7,298.31,297.38,297.58,67503.0,297.7,298.31,297.38,297.58,67503.0
2022-10-05 15:50:00,297.53,297.95,296.86,297.41,269347.0,297.53,297.95,296.86,297.41,269347.0
2022-10-06 09:30:00,296.7,300.08,296.7,300.05,119240.0,296.7,300.08,296.7,300.05,119240.0
2022-10-06 09:40:00,300.03,301.65,299.39,301.29,253623.0,300.03,301.65,299.39,301.29,253623.0
2022-10-06 09:50:00,301.35,305.5,300.08,300.12,306112.0,301.35,305.5,300.08,300.12,306112.0
2022-10-06 10:00:00,300.33,300.43,297.75,298.98,131432.0,300.33,300.43,297.75,298.98,131432.0
2022-10-06 10:10:00,298.89,299.7,298.04,298.48,62263.0,298.89,299.7,298.04,298.48,62263.0
2022-10-06 10:20:00,298.43,298.5,297.1,297.63,62212.0,298.43,298.5,297.1,297.63,62212.0
2022-10-06 10:30:00,297.52,298.99,297.46,298.3,53710.0,297.52,298.99,297.46,298.3,53710.0
2022-10-06 10:40:00,298.54,300.0,298.28,299.84,62183.0,298.54,300.0,298.28,299.84,62183.0
2022-10-06 10:50:00,299.74,300.88,299.28,300.84,76502.0,299.74,300.88,299.28,300.84,76502.0
2022-10-06 11:00:00,300.93,300.93,299.29,300.44,54953.0,300.93,300.93,299.29,300.44,54953.0
2022-10-06 11:10:00,300.45,301.33,299.37,301.07,64850.0,300.45,301.33,299.37,301.07,64850.0
2022-10-06 11:20:00,301.0,302.1,300.96,301.89,83764.0,301.0,302.1,300.96,301.89,83764.0
2022-10-06 11:30:00,301.9,301.98,301.16,301.5,63196.0,301.9,301.98,301.16,301.5,63196.0
2022-10-06 11:40:00,301.5,302.65,301.2,302.53,39467.0,301.5,302.65,301.2,302.53,39467.0
2022-10-06 11:50:00,302.46,303.15,300.63,300.88,68869.0,302.46,303.15,300.63,300.88,68869.0
2022-10-06 12:00:00,300.88,301.33,300.22,300.32,46672.0,300.88,301.33,300.22,300.32,46672.0
2022-10-06 12:10:00,300.43,300.87,299.82,300.33,60954.0,300.43,300.87,299.82,300.33,60954.0
2022-10-06 12:20:00,300.29,301.56,300.29,301.11,38383.0,300.29,301.56,300.29,301.11,38383.0
2022-10-06 12:30:00,301.12,301.52,300.32,301.37,27868.0,301.12,301.52,300.32,301.37,27868.0
2022-10-06 12:40:00,301.3,302.05,301.02,301.53,29220.0,301.3,302.05,301.02,301.53,29220.0
2022-10-06 12:50:00,301.45,301.58,301.14,301.31,18969.0,301.45,301.58,301.14,301.31,18969.0
2022-10-06 13:00:00,301.38,301.51,300.05,300.2,33985.0,301.38,301.51,300.05,300.2,33985.0
2022-10-06 13:10:00,300.18,301.31,300.15,300.92,29236.0,300.18,301.31,300.15,300.92,29236.0
2022-10-06 13:20:00,301.01,301.47,300.25,300.58,32687.0,301.01,301.47,300.25,300.58,32687.0
2022-10-06 13:30:00,300.57,300.58,299.83,300.44,34533.0,300.57,300.58,299.83,300.44,34533.0
2022-10-06 13:40:00,300.48,300.99,300.41,300.99,27272.0,300.48,300.99,300.41,300.99,27272.0
2022-10-06 13:50:00,300.92,300.94,300.09,300.57,18974.0,300.92,300.94,300.09,300.57,18974.0
2022-10-06 14:00:00,300.7,300.7,299.07,299.36,30278.0,300.7,300.7,299.07,299.36,30278.0
2022-10-06 14:10:00,299.41,299.95,299.38,299.72,25343.0,299.41,299.95,299.38,299.72,25343.0
2022-10-06 14:20:00,299.77,300.03,299.5,299.67,17293.0,299.77,300.03,299.5,299.67,17293.0
2022-10-06 14:30:00,299.75,300.3,299.31,299.53,19342.0,299.75,300.3,299.31,299.53,19342.0
2022-10-06 14:40:00,299.44,299.59,298.25,298.3,26735.0,299.44,299.59,298.25,298.3,26735.0
2022-10-06 14:50:00,298.22,298.89,297.8,298.65,27699.0,298.22,298.89,297.8,298.65,27699.0
2022-10-06 15:00:00,298.66,298.9,298.25,298.51,30411.0,298.66,298.9,298.25,298.51,30411.0
2022-10-06 15:10:00,298.49,298.82,297.94,298.6,23376.0,298.49,298.82,297.94,298.6,23376.0
2022-10-06 15:20:00,298.5,299.34,298.5,299.3,28144.0,298.5,299.34,298.5,299.3,28144.0
2022-10-06 15:30:00,299.26,299.3,298.72,298.87,49511.0,299.26,299.3,298.72,298.87,49511.0
2022-10-06 15:40:00,298.88,299.01,298.02,298.21,60134.0,298.88,299.01,298.02,298.21,60134.0
2022-10-06 15:50:00,298.21,299.33,298.11,298.42,264816.0,298.21,299.33,298.11,298.42,264816.0
2022-10-07 09:30:00,291.28,293.71,291.05,292.21,135852.0,291.28,293.71,291.05,292.21,135852.0
2022-10-07 09:40:00,292.25,292.99,290.22,290.7,53096.0,292.25,292.99,290.22,290.7,53096.0
2022-10-07 09:50:00,290.77,291.27,290.08,290.9,44254.0,290.77,291.27,290.08,290.9,44254.0
2022-10-07 10:00:00,290.82,291.16,289.87,290.96,38816.0,290.82,291.16,289.87,290.96,38816.0
2022-10-07 10:10:00,290.76,291.5,290.59,291.11,24150.0,290.76,291.5,290.59,291.11,24150.0
2022-10-07 10:20:00,291.04,292.64,290.85,292.14,64095.0,291.04,292.64,290.85,292.14,64095.0
2022-10-07 10:30:00,292.14,292.33,291.81,291.92,37788.0,292.14,292.33,291.81,291.92,37788.0
2022-10-07 10:40:00,292.0,292.43,291.52,292.12,22777.0,292.0,292.43,291.52,292.12,22777.0
2022-10-07 10:50:00,292.01,292.28,291.23,291.91,22434.0,292.01,292.28,291.23,291.91,22434.0
2022-10-07 11:00:00,291.85,292.18,291.44,291.53,30366.0,291.85,292.18,291.44,291.53,30366.0
2022-10-07 11:10:00,291.49,291.61,290.46,290.46,20682.0,291.49,291.61,290.46,290.46,20682.0
2022-10-07 11:20:00,290.49,290.8,289.98,290.65,18319.0,290.49,290.8,289.98,290.65,18319.0
2022-10-07 11:30:00,290.61,290.96,290.15,290.15,28343.0,290.61,290.96,290.15,290.15,28343.0
2022-10-07 11:40:00,290.07,290.23,289.37,289.83,56332.0,290.07,290.23,289.37,289.83,56332.0
2022-10-07 11:50:00,289.83,290.77,289.81,290.56,33709.0,289.83,290.77,289.81,290.56,33709.0
2022-10-07 12:00:00,290.55,290.77,290.17,290.49,22153.0,290.55,290.77,290.17,290.49,22153.0
2022-10-07 12:10:00,290.67,290.87,290.13,290.22,24088.0,290.67,290.87,290.13,290.22,24088.0
2022-10-07 12:20:00,290.17,290.26,288.58,288.77,22942.0,290.17,290.26,288.58,288.77,22942.0
2022-10-07 12:30:00,288.77,289.09,288.4,289.05,16893.0,288.77,289.09,288.4,289.05,16893.0
2022-10-07 12:40:00,289.07,289.11,288.22,288.32,16226.0,289.07,289.11,288.22,288.32,16226.0
2022-10-07 12:50:00,288.38,288.9,288.0,288.82,20543.0,288.38,288.9,288.0,288.82,20543.0
2022-10-07 13:00:00,288.8,288.82,288.19,288.8,26030.0,288.8,288.82,288.19,288.8,26030.0
2022-10-07 13:10:00,288.86,289.61,288.86,289.5,22144.0,288.86,289.61,288.86,289.5,22144.0
2022-10-07 13:20:00,289.48,289.79,289.2,289.45,27422.0,289.48,289.79,289.2,289.45,27422.0
2022-10-07 13:30:00,289.45,289.69,289.07,289.64,27704.0,289.45,289.69,289.07,289.64,27704.0
2022-10-07 13:40:00,289.56,290.27,289.35,289.35,22143.0,289.56,290.27,289.35,289.35,22143.0
2022-10-07 13:50:00,289.42,289.53,288.78,288.86,16916.0,289.42,289.53,288.78,288.86,16916.0
2022-10-07 14:00:00,288.66,289.13,288.56,288.85,16548.0,288.66,289.13,288.56,288.85,16548.0
2022-10-07 14:10:00,288.85,289.28,288.6,288.79,21529.0,288.85,289.28,288.6,288.79,21529.0
2022-10-07 14:20:00,288.77,288.77,288.25,288.31,27836.0,288.77,288.77,288.25,288.31,27836.0
2022-10-07 14:30:00,288.36,289.1,288.17,288.89,47226.0,288.36,289.1,288.17,288.89,47226.0
2022-10-07 14:40:00,288.89,289.11,288.32,288.53,19195.0,288.89,289.11,288.32,288.53,19195.0
2022-10-07 14:50:00,288.73,288.79,288.3,288.62,33840.0,288.73,288.79,288.3,288.62,33840.0
2022-10-07 15:00:00,288.63,289.23,288.63,289.02,36257.0,288.63,289.23,288.63,289.02,36257.0
2022-10-07 15:10:00,288.99,289.16,287.84,287.91,34544.0,288.99,289.16,287.84,287.91,34544.0
2022-10-07 15:20:00,287.84,287.89,286.89,287.17,49980.0,287.84,287.89,286.89,287.17,49980.0
2022-10-07 15:30:00,287.19,288.12,286.83,288.12,65158.0,287.19,288.12,286.83,288.12,65158.0
2022-10-07 15:40:00,288.03,288.77,287.89,288.21,97685.0,288.03,288.77,287.89,288.21,97685.0
2022-10-07 15:50:00,288.24,289.4,288.19,288.78,303403.0,288.24,289.4,288.19,288.78,303403.0
2022-10-10 09:30:00,289.99,290.28,286.18,286.55,97526.0,289.99,290.28,286.18,286.55,97526.0
2022-10-10 09:40:00,286.43,286.47,285.0,285.0,62906.0,286.43,286.47,285.0,285.0,62906.0
2022-10-10 09:50:00,285.1,286.75,284.65,286.11,47380.0,285.1,286.75,284.65,286.11,47380.0
2022-10-10 10:00:00,286.22,286.22,284.72,284.72,56374.0,286.22,286.22,284.72,284.72,56374.0
2022-10-10 10:10:00,284.91,285.25,284.2,284.9,29915.0,284.91,285.25,284.2,284.9,29915.0
2022-10-10 10:20:00,284.93,286.35,284.53,285.33,48599.0,284.93,286.35,284.53,285.33,48599.0
2022-10-10 10:30:00,285.17,286.16,283.55,283.68,34263.0,285.17,286.16,283.55,283.68,34263.0
2022-10-10 10:40:00,283.6,284.69,283.42,284.53,54803.0,283.6,284.69,283.42,284.53,54803.0
2022-10-10 10:50:00,284.48,284.55,283.35,283.75,29028.0,284.48,284.55,283.35,283.75,29028.0
2022-10-10 11:00:00,283.74,284.73,283.43,284.49,34390.0,283.74,284.73,283.43,284.49,34390.0
2022-10-10 11:10:00,284.41,285.42,284.38,285.26,26923.0,284.41,285.42,284.38,285.26,26923.0
2022-10-10 11:20:00,285.24,286.22,285.08,285.15,33769.0,285.24,286.22,285.08,285.15,33769.0
2022-10-10 11:30:00,285.18,286.3,285.12,285.67,27387.0,285.18,286.3,285.12,285.67,27387.0
2022-10-10 11:40:00,285.68,286.38,285.44,286.34,16796.0,285.68,286.38,285.44,286.34,16796.0
2022-10-10 11:50:00,286.29,287.1,285.74,285.8,31190.0,286.29,287.1,285.74,285.8,31190.0
2022-10-10 12:00:00,285.81,285.92,285.05,285.16,19755.0,285.81,285.92,285.05,285.16,19755.0
2022-10-10 12:10:00,285.1,285.73,285.01,285.4,18713.0,285.1,285.73,285.01,285.4,18713.0
2022-10-10 12:20:00,285.45,285.45,284.46,284.58,20371.0,285.45,285.45,284.46,284.58,20371.0
2022-10-10 12:30:00,284.67,284.98,284.35,284.39,20706.0,284.67,284.98,284.35,284.39,20706.0
2022-10-10 12:40:00,284.47,284.78,284.28,284.55,19983.0,284.47,284.78,284.28,284.55,19983.0
2022-10-10 12:50:00,284.55,284.66,284.0,284.03,21943.0,284.55,284.66,284.0,284.03,21943.0
2022-10-10 13:00:00,283.96,284.01,283.13,283.29,27479.0,283.96,284.01,283.13,283.29,27479.0
2022-10-10 13:10:00,283.29,284.22,283.05,284.16,26526.0,283.29,284.22,283.05,284.16,26526.0
2022-10-10 13:20:00,284.21,284.84,284.21,284.56,25269.0,284.21,284.84,284.21,284.56,25269.0
2022-10-10 13:30:00,284.52,285.42,284.44,284.94,49216.0,284.52,285.42,284.44,284.94,49216.0
2022-10-10 13:40:00,284.93,286.43,284.24,285.99,45190.0,284.93,286.43,284.24,285.99,45190.0
2022-10-10 13:50:00,286.04,286.93,285.85,286.4,48123.0,286.04,286.93,285.85,286.4,48123.0
2022-10-10 14:00:00,286.34,286.63,285.46,285.59,28830.0,286.34,286.63,285.46,285.59,28830.0
2022-10-10 14:10:00,285.55,285.69,284.21,284.34,32327.0,285.55,285.69,284.21,284.34,32327.0
2022-10-10 14:20:00,284.39,284.8,283.83,284.49,25208.0,284.39,284.8,283.83,284.49,25208.0
2022-10-10 14:30:00,284.46,285.64,284.13,285.6,28362.0,284.46,285.64,284.13,285.6,28362.0
2022-10-10 14:40:00,285.61,285.74,285.0,285.21,23989.0,285.61,285.74,285.0,285.21,23989.0
2022-10-10 14:50:00,285.23,286.1,285.2,285.87,20323.0,285.23,286.1,285.2,285.87,20323.0
2022-10-10 15:00:00,285.94,286.34,285.19,285.86,31298.0,285.94,286.34,285.19,285.86,31298.0
2022-10-10 15:10:00,285.89,287.04,285.79,286.94,32759.0,285.89,287.04,285.79,286.94,32759.0
2022-10-10 15:20:00,287.08,287.12,285.64,285.78,20717.0,287.08,287.12,285.64,285.78,20717.0
2022-10-10 15:30:00,285.75,286.69,285.56,286.44,27050.0,285.75,286.69,285.56,286.44,27050.0
2022-10-10 15:40:00,286.46,286.73,285.96,286.57,59592.0,286.46,286.73,285.96,286.57,59592.0
2022-10-10 15:50:00,286.57,287.12,285.33,285.7,164198.0,286.57,287.12,285.33,285.7,164198.0
2022-10-11 09:30:00,285.69,286.3,283.76,284.43,86261.0,285.69,286.3,283.76,284.43,86261.0
2022-10-11 09:40:00,284.52,285.32,283.41,283.87,52320.0,284.52,285.32,283.41,283.87,52320.0
2022-10-11 09:50:00,283.98,284.19,282.6,282.67,38273.0,283.98,284.19,282.6,282.67,38273.0
2022-10-11 10:00:00,282.66,282.95,281.44,282.45,58520.0,282.66,282.95,281.44,282.45,58520.0
2022-10-11 10:10:00,282.38,283.91,282.31,282.99,53252.0,282.38,283.91,282.31,282.99,53252.0
2022-10-11 10:20:00,282.96,284.2,282.53,283.5,41349.0,282.96,284.2,282.53,283.5,41349.0
2022-10-11 10:30:00,283.44,285.33,282.9,285.25,45134.0,283.44,285.33,282.9,285.25,45134.0
2022-10-11 10:40:00,285.26,285.82,284.62,284.99,44183.0,285.26,285.82,284.62,284.99,44183.0
2022-10-11 10:50:00,285.11,285.28,284.14,284.31,65692.0,285.11,285.28,284.14,284.31,65692.0
2022-10-11 11:00:00,284.33,286.58,284.23,285.48,48657.0,284.33,286.58,284.23,285.48,48657.0
2022-10-11 11:10:00,285.51,286.76,285.0,286.38,43534.0,285.51,286.76,285.0,286.38,43534.0
2022-10-11 11:20:00,286.5,287.26,286.24,286.81,36354.0,286.5,287.26,286.24,286.81,36354.0
2022-10-11 11:30:00,287.04,288.28,286.78,287.36,36414.0,287.04,288.28,286.78,287.36,36414.0
2022-10-11 11:40:00,287.36,288.1,286.77,287.82,46135.0,287.36,288.1,286.77,287.82,46135.0
2022-10-11 11:50:00,287.8,288.2,286.1,286.31,56987.0,287.8,288.2,286.1,286.31,56987.0
2022-10-11 12:00:00,286.4,286.61,285.34,285.41,27641.0,286.4,286.61,285.34,285.41,27641.0
2022-10-11 12:10:00,285.68,287.46,285.58,287.42,22759.0,285.68,287.46,285.58,287.42,22759.0
2022-10-11 12:20:00,287.31,287.64,286.85,286.85,31491.0,287.31,287.64,286.85,286.85,31491.0
2022-10-11 12:30:00,286.88,287.23,286.54,287.23,19844.0,286.88,287.23,286.54,287.23,19844.0
2022-10-11 12:40:00,287.34,288.0,286.99,287.4,43282.0,287.34,288.0,286.99,287.4,43282.0
2022-10-11 12:50:00,287.4,287.52,286.47,286.82,18060.0,287.4,287.52,286.47,286.82,18060.0
2022-10-11 13:00:00,286.82,287.33,286.24,287.27,28612.0,286.82,287.33,286.24,287.27,28612.0
2022-10-11 13:10:00,287.3,287.55,286.49,286.94,21625.0,287.3,287.55,286.49,286.94,21625.0
2022-10-11 13:20:00,286.82,287.38,286.21,286.59,28349.0,286.82,287.38,286.21,286.59,28349.0
2022-10-11 13:30:00,286.6,286.93,286.05,286.72,21681.0,286.6,286.93,286.05,286.72,21681.0
2022-10-11 13:40:00,286.75,287.18,286.44,286.67,21546.0,286.75,287.18,286.44,286.67,21546.0
2022-10-11 13:50:00,286.54,287.24,286.24,286.58,23260.0,286.54,287.24,286.24,286.58,23260.0
2022-10-11 14:00:00,286.67,286.72,285.61,285.93,22426.0,286.67,286.72,285.61,285.93,22426.0
2022-10-11 14:10:00,285.95,286.01,284.9,284.9,41582.0,285.95,286.01,284.9,284.9,41582.0
2022-10-11 14:20:00,284.96,285.95,284.94,285.72,20831.0,284.96,285.95,284.94,285.72,20831.0
2022-10-11 14:30:00,285.72,286.09,285.35,285.7,41263.0,285.72,286.09,285.35,285.7,41263.0
2022-10-11 14:40:00,285.75,285.88,283.29,283.66,29982.0,285.75,285.88,283.29,283.66,29982.0
2022-10-11 14:50:00,283.71,283.82,281.96,282.04,27780.0,283.71,283.82,281.96,282.04,27780.0
2022-10-11 15:00:00,281.96,282.84,281.7,282.27,47523.0,281.96,282.84,281.7,282.27,47523.0
2022-10-11 15:10:00,282.23,282.77,281.56,282.48,35141.0,282.23,282.77,281.56,282.48,35141.0
2022-10-11 15:20:00,282.53,283.52,282.25,282.85,41619.0,282.53,283.52,282.25,282.85,41619.0
2022-10-11 15:30:00,282.85,283.81,282.01,283.68,51805.0,282.85,283.81,282.01,283.68,51805.0
2022-10-11 15:40:00,283.68,284.56,283.21,284.32,78208.0,283.68,284.56,283.21,284.32,78208.0
2022-10-11 15:50:00,284.32,285.2,283.15,284.84,242100.0,284.32,285.2,283.15,284.84,242100.0
2022-10-12 09:30:00,285.09,287.22,283.09,286.85,97439.0,285.09,287.22,283.09,286.85,97439.0
2022-10-12 09:40:00,286.82,289.17,286.08,288.23,56310.0,286.82,289.17,286.08,288.23,56310.0
2022-10-12 09:50:00,288.24,288.74,287.36,287.75,33890.0,288.24,288.74,287.36,287.75,33890.0
2022-10-12 10:00:00,287.96,288.16,285.78,286.5,36963.0,287.96,288.16,285.78,286.5,36963.0
2022-10-12 10:10:00,286.38,286.78,285.69,286.73,33604.0,286.38,286.78,285.69,286.73,33604.0
2022-10-12 10:20:00,286.46,287.34,285.28,286.82,48847.0,286.46,287.34,285.28,286.82,48847.0
2022-10-12 10:30:00,286.72,287.47,285.5,285.5,31063.0,286.72,287.47,285.5,285.5,31063.0
2022-10-12 10:40:00,285.39,285.97,285.0,285.72,39199.0,285.39,285.97,285.0,285.72,39199.0
2022-10-12 10:50:00,285.7,286.45,285.58,286.06,16960.0,285.7,286.45,285.58,286.06,16960.0
2022-10-12 11:00:00,286.06,287.41,285.74,286.91,38289.0,286.06,287.41,285.74,286.91,38289.0
2022-10-12 11:10:00,286.9,288.23,286.88,288.07,67782.0,286.9,288.23,286.88,288.07,67782.0
2022-10-12 11:20:00,288.07,288.42,287.67,288.31,48430.0,288.07,288.42,287.67,288.31,48430.0
2022-10-12 11:30:00,288.36,288.41,287.47,287.66,25627.0,288.36,288.41,287.47,287.66,25627.0
2022-10-12 11:40:00,287.79,288.88,287.46,288.69,40218.0,287.79,288.88,287.46,288.69,40218.0
2022-10-12 11:50:00,288.63,289.79,288.63,289.27,41701.0,288.63,289.79,288.63,289.27,41701.0
2022-10-12 12:00:00,289.27,289.62,288.53,288.53,23689.0,289.27,289.62,288.53,288.53,23689.0
2022-10-12 12:10:00,288.74,288.92,288.03,288.74,36817.0,288.74,288.92,288.03,288.74,36817.0
2022-10-12 12:20:00,288.74,288.84,288.08,288.26,14820.0,288.74,288.84,288.08,288.26,14820.0
2022-10-12 12:30:00,288.22,288.3,287.29,287.61,24784.0,288.22,288.3,287.29,287.61,24784.0
2022-10-12 12:40:00,287.63,288.41,287.48,288.34,20293.0,287.63,288.41,287.48,288.34,20293.0
2022-10-12 12:50:00,288.44,289.0,288.37,288.92,15008.0,288.44,289.0,288.37,288.92,15008.0
2022-10-12 13:00:00,288.86,289.24,288.52,288.84,31882.0,288.86,289.24,288.52,288.84,31882.0
2022-10-12 13:10:00,288.76,288.93,288.48,288.54,9846.0,288.76,288.93,288.48,288.54,9846.0
2022-10-12 13:20:00,288.53,289.26,288.22,289.03,12984.0,288.53,289.26,288.22,289.03,12984.0
2022-10-12 13:30:00,289.02,289.18,288.02,288.46,13111.0,289.02,289.18,288.02,288.46,13111.0
2022-10-12 13:40:00,288.47,288.59,288.07,288.55,12984.0,288.47,288.59,288.07,288.55,12984.0
2022-10-12 13:50:00,288.53,288.54,287.74,287.88,15707.0,288.53,288.54,287.74,287.88,15707.0
2022-10-12 14:00:00,287.83,288.81,286.88,288.04,52535.0,287.83,288.81,286.88,288.04,52535.0
2022-10-12 14:10:00,287.97,288.98,287.59,288.46,35448.0,287.97,288.98,287.59,288.46,35448.0
2022-10-12 14:20:00,288.48,288.81,287.7,288.55,18635.0,288.48,288.81,287.7,288.55,18635.0
2022-10-12 14:30:00,288.51,288.83,288.21,288.29,22193.0,288.51,288.83,288.21,288.29,22193.0
2022-10-12 14:40:00,288.29,288.61,287.44,287.57,21253.0,288.29,288.61,287.44,287.57,21253.0
2022-10-12 14:50:00,287.5,287.69,286.48,286.6,22036.0,287.5,287.69,286.48,286.6,22036.0
2022-10-12 15:00:00,286.49,286.55,285.92,286.15,27428.0,286.49,286.55,285.92,286.15,27428.0
2022-10-12 15:10:00,286.2,287.07,286.0,287.07,23140.0,286.2,287.07,286.0,287.07,23140.0
2022-10-12 15:20:00,287.17,287.29,286.58,286.7,26882.0,287.17,287.29,286.58,286.7,26882.0
2022-10-12 15:30:00,286.58,287.44,286.51,287.18,29115.0,286.58,287.44,286.51,287.18,29115.0
2022-10-12 15:40:00,287.22,287.25,286.65,286.73,70197.0,287.22,287.25,286.65,286.73,70197.0
2022-10-12 15:50:00,286.69,287.05,286.04,286.05,198364.0,286.69,287.05,286.04,286.05,198364.0
2022-10-13 09:30:00,280.35,280.35,276.59,278.44,223394.0,280.35,280.35,276.59,278.44,223394.0
2022-10-13 09:40:00,278.32,280.76,277.68,280.73,83537.0,278.32,280.76,277.68,280.73,83537.0
2022-10-13 09:50:00,280.59,283.43,280.56,282.55,89355.0,280.59,283.43,280.56,282.55,89355.0
2022-10-13 10:00:00,282.54,285.3,282.11,285.13,77765.0,282.54,285.3,282.11,285.13,77765.0
2022-10-13 10:10:00,284.98,286.42,284.25,285.12,74847.0,284.98,286.42,284.25,285.12,74847.0
2022-10-13 10:20:00,285.11,285.96,284.58,285.27,61349.0,285.11,285.96,284.58,285.27,61349.0
2022-10-13 10:30:00,285.14,286.09,284.36,286.0,47383.0,285.14,286.09,284.36,286.0,47383.0
2022-10-13 10:40:00,285.99,287.58,285.54,287.4,68186.0,285.99,287.58,285.54,287.4,68186.0
2022-10-13 10:50:00,287.55,288.27,285.84,285.9,84030.0,287.55,288.27,285.84,285.9,84030.0
2022-10-13 11:00:00,285.9,289.87,285.67,289.67,80306.0,285.9,289.87,285.67,289.67,80306.0
2022-10-13 11:10:00,289.67,293.62,289.21,293.18,94729.0,289.67,293.62,289.21,293.18,94729.0
2022-10-13 11:20:00,293.32,296.83,292.37,293.88,144083.0,293.32,296.83,292.37,293.88,144083.0
2022-10-13 11:30:00,293.99,297.3,292.55,296.19,82146.0,293.99,297.3,292.55,296.19,82146.0
2022-10-13 11:40:00,296.27,298.17,293.62,293.72,93700.0,296.27,298.17,293.62,293.72,93700.0
2022-10-13 11:50:00,293.5,294.21,292.55,292.55,59607.0,293.5,294.21,292.55,292.55,59607.0
2022-10-13 12:00:00,292.57,293.43,292.16,292.41,47291.0,292.57,293.43,292.16,292.41,47291.0
2022-10-13 12:10:00,292.44,292.61,290.4,290.92,24177.0,292.44,292.61,290.4,290.92,24177.0
2022-10-13 12:20:00,290.91,291.36,290.29,290.78,23262.0,290.91,291.36,290.29,290.78,23262.0
2022-10-13 12:30:00,290.78,291.47,290.43,290.44,16975.0,290.78,291.47,290.43,290.44,16975.0
2022-10-13 12:40:00,290.53,291.7,290.5,291.7,32914.0,290.53,291.7,290.5,291.7,32914.0
2022-10-13 12:50:00,291.54,292.23,291.17,291.45,40850.0,291.54,292.23,291.17,291.45,40850.0
2022-10-13 13:00:00,291.5,293.0,291.5,292.26,35542.0,291.5,293.0,291.5,292.26,35542.0
2022-10-13 13:10:00,292.39,292.9,291.8,292.73,32993.0,292.39,292.9,291.8,292.73,32993.0
2022-10-13 13:20:00,292.88,295.06,292.88,294.52,31711.0,292.88,295.06,292.88,294.52,31711.0
2022-10-13 13:30:00,294.58,295.75,294.57,294.74,52081.0,294.58,295.75,294.57,294.74,52081.0
2022-10-13 13:40:00,294.95,295.12,293.87,294.24,26466.0,294.95,295.12,293.87,294.24,26466.0
2022-10-13 13:50:00,294.34,294.83,293.49,293.74,35756.0,294.34,294.83,293.49,293.74,35756.0
2022-10-13 14:00:00,293.65,293.86,292.86,292.88,49857.0,293.65,293.86,292.86,292.88,49857.0
2022-10-13 14:10:00,293.0,293.78,292.46,293.65,25889.0,293.0,293.78,292.46,293.65,25889.0
2022-10-13 14:20:00,293.65,293.67,292.61,292.76,32734.0,293.65,293.67,292.61,292.76,32734.0
2022-10-13 14:30:00,292.71,293.96,292.66,293.85,32747.0,292.71,293.96,292.66,293.85,32747.0
2022-10-13 14:40:00,293.76,294.56,293.3,294.14,56601.0,293.76,294.56,293.3,294.14,56601.0
2022-10-13 14:50:00,294.07,295.95,294.0,295.37,63668.0,294.07,295.95,294.0,295.37,63668.0
2022-10-13 15:00:00,295.38,296.22,294.75,296.22,46353.0,295.38,296.22,294.75,296.22,46353.0
2022-10-13 15:10:00,296.22,296.31,295.3,295.43,42422.0,296.22,296.31,295.3,295.43,42422.0
2022-10-13 15:20:00,295.46,295.49,294.74,294.82,44386.0,295.46,295.49,294.74,294.82,44386.0
2022-10-13 15:30:00,294.72,295.38,293.59,293.93,63005.0,294.72,295.38,293.59,293.93,63005.0
2022-10-13 15:40:00,293.92,294.97,293.61,294.69,78316.0,293.92,294.97,293.61,294.69,78316.0
2022-10-13 15:50:00,294.66,296.09,294.21,294.57,263059.0,294.66,296.09,294.21,294.57,263059.0
2022-10-14 09:30:00,295.12,297.59,293.65,297.35,124811.0,295.12,297.59,293.65,297.35,124811.0
2022-10-14 09:40:00,297.32,297.48,294.3,296.18,73258.0,297.32,297.48,294.3,296.18,73258.0
2022-10-14 09:50:00,296.19,297.1,295.04,296.0,55743.0,296.19,297.1,295.04,296.0,55743.0
2022-10-14 10:00:00,296.0,296.0,293.0,293.62,78070.0,296.0,296.0,293.0,293.62,78070.0
2022-10-14 10:10:00,293.44,293.8,291.25,291.72,39288.0,293.44,293.8,291.25,291.72,39288.0
2022-10-14 10:20:00,291.69,292.12,290.24,291.62,38703.0,291.69,292.12,290.24,291.62,38703.0
2022-10-14 10:30:00,291.44,292.55,291.13,291.86,29057.0,291.44,292.55,291.13,291.86,29057.0
2022-10-14 10:40:00,291.86,292.33,290.3,290.54,36973.0,291.86,292.33,290.3,290.54,36973.0
2022-10-14 10:50:00,290.67,292.39,290.31,292.27,37094.0,290.67,292.39,290.31,292.27,37094.0
2022-10-14 11:00:00,292.25,293.69,292.13,292.37,47937.0,292.25,293.69,292.13,292.37,47937.0
2022-10-14 11:10:00,292.49,292.49,290.72,291.1,25037.0,292.49,292.49,290.72,291.1,25037.0
2022-10-14 11:20:00,291.12,292.75,291.11,292.74,28335.0,291.12,292.75,291.11,292.74,28335.0
2022-10-14 11:30:00,292.66,292.66,291.56,292.1,42595.0,292.66,292.66,291.56,292.1,42595.0
2022-10-14 11:40:00,292.08,292.4,290.84,291.13,46098.0,292.08,292.4,290.84,291.13,46098.0
2022-10-14 11:50:00,291.13,291.61,290.24,290.24,28674.0,291.13,291.61,290.24,290.24,28674.0
2022-10-14 12:00:00,290.15,291.03,288.84,288.84,34667.0,290.15,291.03,288.84,288.84,34667.0
2022-10-14 12:10:00,288.74,289.4,288.39,289.4,25353.0,288.74,289.4,288.39,289.4,25353.0
2022-10-14 12:20:00,289.42,289.91,288.97,289.91,21619.0,289.42,289.91,288.97,289.91,21619.0
2022-10-14 12:30:00,289.81,290.38,289.36,289.91,30216.0,289.81,290.38,289.36,289.91,30216.0
2022-10-14 12:40:00,289.85,291.03,289.83,289.99,24758.0,289.85,291.03,289.83,289.99,24758.0
2022-10-14 12:50:00,289.91,290.03,289.4,289.53,13995.0,289.91,290.03,289.4,289.53,13995.0
2022-10-14 13:00:00,289.57,290.67,289.25,289.43,26176.0,289.57,290.67,289.25,289.43,26176.0
2022-10-14 13:10:00,289.43,289.8,288.83,289.47,35296.0,289.43,289.8,288.83,289.47,35296.0
2022-10-14 13:20:00,289.23,290.1,289.05,290.1,20391.0,289.23,290.1,289.05,290.1,20391.0
2022-10-14 13:30:00,290.17,290.89,290.15,290.74,22588.0,290.17,290.89,290.15,290.74,22588.0
2022-10-14 13:40:00,290.68,291.23,290.51,290.95,38004.0,290.68,291.23,290.51,290.95,38004.0
2022-10-14 13:50:00,290.92,291.09,290.22,291.02,22041.0,290.92,291.09,290.22,291.02,22041.0
2022-10-14 14:00:00,290.97,290.97,289.73,289.92,17609.0,290.97,290.97,289.73,289.92,17609.0
2022-10-14 14:10:00,289.89,289.92,288.36,288.36,24713.0,289.89,289.92,288.36,288.36,24713.0
2022-10-14 14:20:00,288.35,288.93,288.34,288.88,30206.0,288.35,288.93,288.34,288.88,30206.0
2022-10-14 14:30:00,288.84,288.96,288.36,288.53,23103.0,288.84,288.96,288.36,288.53,23103.0
2022-10-14 14:40:00,288.45,288.7,288.1,288.65,21697.0,288.45,288.7,288.1,288.65,21697.0
2022-10-14 14:50:00,288.65,289.34,288.53,289.22,35839.0,288.65,289.34,288.53,289.22,35839.0
2022-10-14 15:00:00,289.22,290.14,289.22,289.44,43024.0,289.22,290.14,289.22,289.44,43024.0
2022-10-14 15:10:00,289.31,289.65,288.35,288.68,29124.0,289.31,289.65,288.35,288.68,29124.0
2022-10-14 15:20:00,288.7,289.55,288.52,289.47,42044.0,288.7,289.55,288.52,289.47,42044.0
2022-10-14 15:30:00,289.38,290.09,288.88,289.24,55828.0,289.38,290.09,288.88,289.24,55828.0
2022-10-14 15:40:00,289.28,289.43,288.86,289.43,85251.0,289.28,289.43,288.86,289.43,85251.0
2022-10-14 15:50:00,289.48,289.93,287.45,287.94,300845.0,289.48,289.93,287.45,287.94,300845.0
2022-10-17 09:30:00,297.69,297.96,294.85,296.35,192250.0,297.69,297.96,294.85,296.35,192250.0
2022-10-17 09:40:00,296.31,297.74,296.31,296.89,110266.0,296.31,297.74,296.31,296.89,110266.0
2022-10-17 09:50:00,296.96,297.6,295.88,296.16,98473.0,296.96,297.6,295.88,296.16,98473.0
2022-10-17 10:00:00,296.13,297.3,295.63,297.01,101737.0,296.13,297.3,295.63,297.01,101737.0
2022-10-17 10:10:00,296.99,297.9,296.47,296.71,61132.0,296.99,297.9,296.47,296.71,61132.0
2022-10-17 10:20:00,296.77,296.99,295.06,295.28,57548.0,296.77,296.99,295.06,295.28,57548.0
2022-10-17 10:30:00,295.37,295.95,294.91,295.75,59213.0,295.37,295.95,294.91,295.75,59213.0
2022-10-17 10:40:00,295.72,295.82,294.48,294.65,44704.0,295.72,295.82,294.48,294.65,44704.0
2022-10-17 10:50:00,294.52,294.56,292.75,293.09,60914.0,294.52,294.56,292.75,293.09,60914.0
2022-10-17 11:00:00,293.0,293.47,291.9,292.0,70072.0,293.0,293.47,291.9,292.0,70072.0
2022-10-17 11:10:00,292.01,293.08,291.5,291.54,50570.0,292.01,293.08,291.5,291.54,50570.0
2022-10-17 11:20:00,291.59,293.32,291.4,293.25,56007.0,291.59,293.32,291.4,293.25,56007.0
2022-10-17 11:30:00,293.13,293.71,292.67,293.32,82738.0,293.13,293.71,292.67,293.32,82738.0
2022-10-17 11:40:00,293.37,293.8,293.01,293.18,25998.0,293.37,293.8,293.01,293.18,25998.0
2022-10-17 11:50:00,293.17,293.35,292.21,292.23,44005.0,293.17,293.35,292.21,292.23,44005.0
2022-10-17 12:00:00,292.2,293.78,292.2,293.51,51579.0,292.2,293.78,292.2,293.51,51579.0
2022-10-17 12:10:00,293.49,293.55,292.69,292.81,40372.0,293.49,293.55,292.69,292.81,40372.0
2022-10-17 12:20:00,292.74,293.55,292.72,293.32,28631.0,292.74,293.55,292.72,293.32,28631.0
2022-10-17 12:30:00,293.33,293.81,292.68,292.8,27232.0,293.33,293.81,292.68,292.8,27232.0
2022-10-17 12:40:00,292.7,293.2,292.53,293.03,41158.0,292.7,293.2,292.53,293.03,41158.0
2022-10-17 12:50:00,293.06,293.24,292.33,292.56,16437.0,293.06,293.24,292.33,292.56,16437.0
2022-10-17 13:00:00,292.46,292.53,291.79,292.07,23765.0,292.46,292.53,291.79,292.07,23765.0
2022-10-17 13:10:00,292.0,292.41,291.64,291.7,25506.0,292.0,292.41,291.64,291.7,25506.0
2022-10-17 13:20:00,291.58,292.4,291.5,291.78,23497.0,291.58,292.4,291.5,291.78,23497.0
2022-10-17 13:30:00,291.84,292.55,291.72,292.53,26896.0,291.84,292.55,291.72,292.53,26896.0
2022-10-17 13:40:00,292.58,292.65,292.09,292.49,31127.0,292.58,292.65,292.09,292.49,31127.0
2022-10-17 13:50:00,292.49,292.73,292.25,292.63,45027.0,292.49,292.73,292.25,292.63,45027.0
2022-10-17 14:00:00,292.57,293.23,292.42,292.97,30803.0,292.57,293.23,292.42,292.97,30803.0
2022-10-17 14:10:00,292.97,293.29,292.74,293.03,22737.0,292.97,293.29,292.74,293.03,22737.0
2022-10-17 14:20:00,293.09,293.12,292.28,292.87,21336.0,293.09,293.12,292.28,292.87,21336.0
2022-10-17 14:30:00,292.84,293.12,292.61,293.1,18035.0,292.84,293.12,292.61,293.1,18035.0
2022-10-17 14:40:00,293.07,294.28,293.05,294.01,36221.0,293.07,294.28,293.05,294.01,36221.0
2022-10-17 14:50:00,293.99,294.03,293.19,293.59,45715.0,293.99,294.03,293.19,293.59,45715.0
2022-10-17 15:00:00,293.6,293.97,293.31,293.48,44308.0,293.6,293.97,293.31,293.48,44308.0
2022-10-17 15:10:00,293.45,294.18,293.43,294.04,38083.0,293.45,294.18,293.43,294.04,38083.0
2022-10-17 15:20:00,294.11,294.8,293.93,294.7,37072.0,294.11,294.8,293.93,294.7,37072.0
2022-10-17 15:30:00,294.68,294.79,294.25,294.55,52266.0,294.68,294.79,294.25,294.55,52266.0
2022-10-17 15:40:00,294.54,294.87,294.21,294.22,70605.0,294.54,294.87,294.21,294.22,70605.0
2022-10-17 15:50:00,294.25,294.87,292.93,293.41,343285.0,294.25,294.87,292.93,293.41,343285.0
2022-10-18 09:30:00,302.56,303.49,299.16,299.17,222504.0,302.56,303.49,299.16,299.17,222504.0
2022-10-18 09:40:00,299.16,300.1,298.13,299.1,115624.0,299.16,300.1,298.13,299.1,115624.0
2022-10-18 09:50:00,299.1,299.31,295.78,296.52,127837.0,299.1,299.31,295.78,296.52,127837.0
2022-10-18 10:00:00,296.6,297.3,295.64,297.19,128517.0,296.6,297.3,295.64,297.19,128517.0
2022-10-18 10:10:00,297.15,297.43,293.6,293.83,176303.0,297.15,297.43,293.6,293.83,176303.0
2022-10-18 10:20:00,293.84,294.06,291.65,291.91,144692.0,293.84,294.06,291.65,291.91,144692.0
2022-10-18 10:30:00,291.9,292.79,290.61,290.73,107364.0,291.9,292.79,290.61,290.73,107364.0
2022-10-18 10:40:00,290.75,292.4,290.48,291.93,91769.0,290.75,292.4,290.48,291.93,91769.0
2022-10-18 10:50:00,291.95,292.51,291.28,292.07,84489.0,291.95,292.51,291.28,292.07,84489.0
2022-10-18 11:00:00,291.91,291.92,289.55,290.07,79085.0,291.91,291.92,289.55,290.07,79085.0
2022-10-18 11:10:00,290.03,290.7,288.59,288.86,79131.0,290.03,290.7,288.59,288.86,79131.0
2022-10-18 11:20:00,288.88,288.96,287.29,288.69,92878.0,288.88,288.96,287.29,288.69,92878.0
2022-10-18 11:30:00,288.61,289.03,286.81,287.41,80744.0,288.61,289.03,286.81,287.41,80744.0
2022-10-18 11:40:00,287.48,288.64,286.91,288.3,85222.0,287.48,288.64,286.91,288.3,85222.0
2022-10-18 11:50:00,288.33,289.63,288.24,289.38,57285.0,288.33,289.63,288.24,289.38,57285.0
2022-10-18 12:00:00,289.33,291.11,289.05,291.0,57397.0,289.33,291.11,289.05,291.0,57397.0
2022-10-18 12:10:00,290.92,291.8,290.74,290.97,86914.0,290.92,291.8,290.74,290.97,86914.0
2022-10-18 12:20:00,290.9,290.95,289.55,290.5,52398.0,290.9,290.95,289.55,290.5,52398.0
2022-10-18 12:30:00,290.34,291.33,289.78,290.92,43193.0,290.34,291.33,289.78,290.92,43193.0
2022-10-18 12:40:00,290.87,291.64,290.45,290.75,71991.0,290.87,291.64,290.45,290.75,71991.0
2022-10-18 12:50:00,290.72,291.27,290.03,290.12,26200.0,290.72,291.27,290.03,290.12,26200.0
2022-10-18 13:00:00,290.14,290.32,288.81,289.56,40584.0,290.14,290.32,288.81,289.56,40584.0
2022-10-18 13:10:00,289.76,290.38,289.61,289.87,33155.0,289.76,290.38,289.61,289.87,33155.0
2022-10-18 13:20:00,289.89,290.23,289.06,290.23,47353.0,289.89,290.23,289.06,290.23,47353.0
2022-10-18 13:30:00,290.17,291.57,290.1,291.19,48250.0,290.17,291.57,290.1,291.19,48250.0
2022-10-18 13:40:00,291.11,291.96,290.76,291.91,45922.0,291.11,291.96,290.76,291.91,45922.0
2022-10-18 13:50:00,291.89,292.24,291.61,291.68,46357.0,291.89,292.24,291.61,291.68,46357.0
2022-10-18 14:00:00,291.73,292.0,290.53,290.96,44442.0,291.73,292.0,290.53,290.96,44442.0
2022-10-18 14:10:00,291.11,291.44,290.86,291.16,31936.0,291.11,291.44,290.86,291.16,31936.0
2022-10-18 14:20:00,291.12,292.13,290.98,291.9,32616.0,291.12,292.13,290.98,291.9,32616.0
2022-10-18 14:30:00,291.91,291.91,290.36,290.62,28098.0,291.91,291.91,290.36,290.62,28098.0
2022-10-18 14:40:00,290.74,290.85,289.12,289.64,50419.0,290.74,290.85,289.12,289.64,50419.0
2022-10-18 14:50:00,289.62,290.75,289.31,290.47,34595.0,289.62,290.75,289.31,290.47,34595.0
2022-10-18 15:00:00,290.53,290.6,289.51,289.59,60261.0,290.53,290.6,289.51,289.59,60261.0
2022-10-18 15:10:00,289.65,290.23,288.47,290.0,71499.0,289.65,290.23,288.47,290.0,71499.0
2022-10-18 15:20:00,290.06,291.07,289.78,290.91,47478.0,290.06,291.07,289.78,290.91,47478.0
2022-10-18 15:30:00,290.91,292.47,290.85,292.04,78848.0,290.91,292.47,290.85,292.04,78848.0
2022-10-18 15:40:00,292.05,293.29,291.98,293.0,122918.0,292.05,293.29,291.98,293.0,122918.0
2022-10-18 15:50:00,292.91,293.45,292.04,293.04,271045.0,292.91,293.45,292.04,293.04,271045.0
2022-10-19 09:30:00,294.63,296.69,292.7,295.97,239123.0,294.63,296.69,292.7,295.97,239123.0
2022-10-19 09:40:00,295.93,296.3,293.2,294.91,110279.0,295.93,296.3,293.2,294.91,110279.0
2022-10-19 09:50:00,295.01,297.24,294.98,295.75,125018.0,295.01,297.24,294.98,295.75,125018.0
2022-10-19 10:00:00,295.81,298.0,295.09,297.87,96159.0,295.81,298.0,295.09,297.87,96159.0
2022-10-19 10:10:00,297.86,300.14,297.19,299.81,140433.0,297.86,300.14,297.19,299.81,140433.0
2022-10-19 10:20:00,299.74,302.59,299.29,302.28,151253.0,299.74,302.59,299.29,302.28,151253.0
2022-10-19 10:30:00,302.25,302.62,300.84,302.0,123206.0,302.25,302.62,300.84,302.0,123206.0
2022-10-19 10:40:00,302.06,302.4,300.6,301.26,85437.0,302.06,302.4,300.6,301.26,85437.0
2022-10-19 10:50:00,301.3,301.51,299.68,299.97,86818.0,301.3,301.51,299.68,299.97,86818.0
2022-10-19 11:00:00,299.92,300.84,298.73,300.74,81297.0,299.92,300.84,298.73,300.74,81297.0
2022-10-19 11:10:00,300.74,302.48,300.35,302.08,175042.0,300.74,302.48,300.35,302.08,175042.0
2022-10-19 11:20:00,302.13,302.55,300.91,300.91,174833.0,302.13,302.55,300.91,300.91,174833.0
2022-10-19 11:30:00,300.82,302.03,300.08,302.0,117558.0,300.82,302.03,300.08,302.0,117558.0
2022-10-19 11:40:00,302.08,302.54,300.89,302.29,60955.0,302.08,302.54,300.89,302.29,60955.0
2022-10-19 11:50:00,302.28,303.71,302.22,302.42,107656.0,302.28,303.71,302.22,302.42,107656.0
2022-10-19 12:00:00,302.4,302.66,300.8,301.46,80624.0,302.4,302.66,300.8,301.46,80624.0
2022-10-19 12:10:00,301.33,301.65,300.31,301.0,34800.0,301.33,301.65,300.31,301.0,34800.0
2022-10-19 12:20:00,301.09,301.62,300.27,300.55,35047.0,301.09,301.62,300.27,300.55,35047.0
2022-10-19 12:30:00,300.52,301.69,300.32,300.82,45882.0,300.52,301.69,300.32,300.82,45882.0
2022-10-19 12:40:00,300.74,300.84,299.64,299.97,37192.0,300.74,300.84,299.64,299.97,37192.0
2022-10-19 12:50:00,299.92,300.54,299.85,300.34,36606.0,299.92,300.54,299.85,300.34,36606.0
2022-10-19 13:00:00,300.34,300.74,298.13,298.42,66374.0,300.34,300.74,298.13,298.42,66374.0
2022-10-19 13:10:00,298.33,299.07,298.02,298.71,47621.0,298.33,299.07,298.02,298.71,47621.0
2022-10-19 13:20:00,298.91,299.64,298.55,299.34,48795.0,298.91,299.64,298.55,299.34,48795.0
2022-10-19 13:30:00,299.3,299.48,298.16,298.16,31834.0,299.3,299.48,298.16,298.16,31834.0
2022-10-19 13:40:00,298.24,298.27,297.39,298.21,59194.0,298.24,298.27,297.39,298.21,59194.0
2022-10-19 13:50:00,298.16,298.92,298.11,298.92,44922.0,298.16,298.92,298.11,298.92,44922.0
2022-10-19 14:00:00,298.94,300.78,298.41,300.35,66803.0,298.94,300.78,298.41,300.35,66803.0
2022-10-19 14:10:00,300.31,301.0,300.09,300.69,58038.0,300.31,301.0,300.09,300.69,58038.0
2022-10-19 14:20:00,300.71,301.02,300.39,300.86,36478.0,300.71,301.02,300.39,300.86,36478.0
2022-10-19 14:30:00,300.84,301.23,300.4,300.41,62594.0,300.84,301.23,300.4,300.41,62594.0
2022-10-19 14:40:00,300.33,300.75,299.51,299.57,48377.0,300.33,300.75,299.51,299.57,48377.0
2022-10-19 14:50:00,299.62,299.62,298.68,298.68,50567.0,299.62,299.62,298.68,298.68,50567.0
2022-10-19 15:00:00,298.66,299.34,298.08,298.94,67431.0,298.66,299.34,298.08,298.94,67431.0
2022-10-19 15:10:00,298.99,300.52,298.96,299.85,66207.0,298.99,300.52,298.96,299.85,66207.0
2022-10-19 15:20:00,299.92,299.99,298.56,298.83,56228.0,299.92,299.99,298.56,298.83,56228.0
2022-10-19 15:30:00,298.87,299.36,298.52,298.97,53645.0,298.87,299.36,298.52,298.97,53645.0
2022-10-19 15:40:00,298.94,299.43,298.73,298.82,72174.0,298.94,299.43,298.73,298.82,72174.0
2022-10-19 15:50:00,298.78,299.95,298.44,299.83,233752.0,298.78,299.95,298.44,299.83,233752.0
2022-10-20 09:30:00,301.03,302.73,300.25,301.0,93217.0,301.03,302.73,300.25,301.0,93217.0
2022-10-20 09:40:00,301.6,304.7,301.23,304.62,76560.0,301.6,304.7,301.23,304.62,76560.0
2022-10-20 09:50:00,304.54,305.91,304.33,305.4,87633.0,304.54,305.91,304.33,305.4,87633.0
2022-10-20 10:00:00,305.4,308.16,304.88,307.64,98324.0,305.4,308.16,304.88,307.64,98324.0
2022-10-20 10:10:00,307.62,308.69,307.17,308.18,86262.0,307.62,308.69,307.17,308.18,86262.0
2022-10-20 10:20:00,308.3,309.1,307.99,308.84,97576.0,308.3,309.1,307.99,308.84,97576.0
2022-10-20 10:30:00,309.0,309.19,306.68,307.55,73248.0,309.0,309.19,306.68,307.55,73248.0
2022-10-20 10:40:00,307.77,308.09,307.04,307.7,70487.0,307.77,308.09,307.04,307.7,70487.0
2022-10-20 10:50:00,307.76,308.78,307.59,308.59,46785.0,307.76,308.78,307.59,308.59,46785.0
2022-10-20 11:00:00,308.51,308.77,307.6,307.92,57027.0,308.51,308.77,307.6,307.92,57027.0
2022-10-20 11:10:00,307.84,308.44,307.71,308.08,52969.0,307.84,308.44,307.71,308.08,52969.0
2022-10-20 11:20:00,307.96,308.17,306.49,306.95,46419.0,307.96,308.17,306.49,306.95,46419.0
2022-10-20 11:30:00,306.9,307.75,306.9,307.67,26000.0,306.9,307.75,306.9,307.67,26000.0
2022-10-20 11:40:00,307.52,307.84,306.41,307.06,31531.0,307.52,307.84,306.41,307.06,31531.0
2022-10-20 11:50:00,307.1,307.87,306.75,307.07,23671.0,307.1,307.87,306.75,307.07,23671.0
2022-10-20 12:00:00,307.08,307.11,305.26,305.73,57993.0,307.08,307.11,305.26,305.73,57993.0
2022-10-20 12:10:00,305.67,305.75,304.73,305.25,30923.0,305.67,305.75,304.73,305.25,30923.0
2022-10-20 12:20:00,305.21,305.21,303.79,304.42,43708.0,305.21,305.21,303.79,304.42,43708.0
2022-10-20 12:30:00,304.19,305.0,303.91,304.01,27817.0,304.19,305.0,303.91,304.01,27817.0
2022-10-20 12:40:00,304.1,304.51,303.5,304.03,35274.0,304.1,304.51,303.5,304.03,35274.0
2022-10-20 12:50:00,304.0,304.51,303.65,304.51,25304.0,304.0,304.51,303.65,304.51,25304.0
2022-10-20 13:00:00,304.56,304.7,302.55,303.08,32392.0,304.56,304.7,302.55,303.08,32392.0
2022-10-20 13:10:00,302.84,303.87,302.81,303.27,45991.0,302.84,303.87,302.81,303.27,45991.0
2022-10-20 13:20:00,303.28,303.96,302.95,303.71,25268.0,303.28,303.96,302.95,303.71,25268.0
2022-10-20 13:30:00,303.67,303.67,302.12,302.4,33928.0,303.67,303.67,302.12,302.4,33928.0
2022-10-20 13:40:00,302.2,302.23,300.55,300.87,38157.0,302.2,302.23,300.55,300.87,38157.0
2022-10-20 13:50:00,300.8,301.12,300.32,300.94,28061.0,300.8,301.12,300.32,300.94,28061.0
2022-10-20 14:00:00,300.95,301.54,300.38,300.72,28689.0,300.95,301.54,300.38,300.72,28689.0
2022-10-20 14:10:00,300.84,300.96,300.1,300.59,23404.0,300.84,300.96,300.1,300.59,23404.0
2022-10-20 14:20:00,300.6,300.67,300.08,300.51,11479.0,300.6,300.67,300.08,300.51,11479.0
2022-10-20 14:30:00,300.53,301.11,300.24,300.33,30944.0,300.53,301.11,300.24,300.33,30944.0
2022-10-20 14:40:00,300.33,300.36,299.34,299.95,32935.0,300.33,300.36,299.34,299.95,32935.0
2022-10-20 14:50:00,299.91,301.15,299.83,300.78,34583.0,299.91,301.15,299.83,300.78,34583.0
2022-10-20 15:00:00,300.66,302.29,300.66,302.19,48947.0,300.66,302.29,300.66,302.19,48947.0
2022-10-20 15:10:00,302.11,302.38,301.57,301.97,40022.0,302.11,302.38,301.57,301.97,40022.0
2022-10-20 15:20:00,301.91,302.07,301.29,301.91,38206.0,301.91,302.07,301.29,301.91,38206.0
2022-10-20 15:30:00,301.87,301.88,300.58,300.58,45137.0,301.87,301.88,300.58,300.58,45137.0
2022-10-20 15:40:00,300.6,302.25,300.53,302.21,69315.0,300.6,302.25,300.53,302.21,69315.0
2022-10-20 15:50:00,302.32,303.28,302.01,302.37,218231.0,302.32,303.28,302.01,302.37,218231.0
2022-10-21 09:30:00,301.02,302.01,298.58,299.3,206240.0,301.02,302.01,298.58,299.3,206240.0
2022-10-21 09:40:00,299.51,301.22,298.23,299.81,82940.0,299.51,301.22,298.23,299.81,82940.0
2022-10-21 09:50:00,299.8,301.49,298.54,301.27,57650.0,299.8,301.49,298.54,301.27,57650.0
2022-10-21 10:00:00,301.5,303.51,300.5,302.35,73314.0,301.5,303.51,300.5,302.35,73314.0
2022-10-21 10:10:00,302.46,303.61,301.69,303.34,66302.0,302.46,303.61,301.69,303.34,66302.0
2022-10-21 10:20:00,303.55,303.61,300.46,300.51,51315.0,303.55,303.61,300.46,300.51,51315.0
2022-10-21 10:30:00,300.57,301.36,299.69,299.99,81124.0,300.57,301.36,299.69,299.99,81124.0
2022-10-21 10:40:00,300.18,301.29,299.62,301.29,33870.0,300.18,301.29,299.62,301.29,33870.0
2022-10-21 10:50:00,300.92,301.75,299.78,300.13,33738.0,300.92,301.75,299.78,300.13,33738.0
2022-10-21 11:00:00,300.12,300.52,299.02,299.78,63313.0,300.12,300.52,299.02,299.78,63313.0
2022-10-21 11:10:00,299.87,300.17,298.84,299.44,34823.0,299.87,300.17,298.84,299.44,34823.0
2022-10-21 11:20:00,299.4,300.9,299.02,300.88,51607.0,299.4,300.9,299.02,300.88,51607.0
2022-10-21 11:30:00,300.88,302.08,300.08,300.21,39667.0,300.88,302.08,300.08,300.21,39667.0
2022-10-21 11:40:00,300.34,302.26,300.0,301.84,40923.0,300.34,302.26,300.0,301.84,40923.0
2022-10-21 11:50:00,301.82,303.14,301.58,303.04,43296.0,301.82,303.14,301.58,303.04,43296.0
2022-10-21 12:00:00,303.29,304.68,303.29,304.03,88065.0,303.29,304.68,303.29,304.03,88065.0
2022-10-21 12:10:00,304.0,304.36,303.12,303.39,33300.0,304.0,304.36,303.12,303.39,33300.0
2022-10-21 12:20:00,303.35,303.89,302.22,302.39,34659.0,303.35,303.89,302.22,302.39,34659.0
2022-10-21 12:30:00,302.41,303.73,302.12,302.28,32382.0,302.41,303.73,302.12,302.28,32382.0
2022-10-21 12:40:00,302.39,303.81,302.39,303.56,21259.0,302.39,303.81,302.39,303.56,21259.0
2022-10-21 12:50:00,303.6,304.55,303.01,303.34,30819.0,303.6,304.55,303.01,303.34,30819.0
2022-10-21 13:00:00,303.3,304.21,303.3,303.45,18147.0,303.3,304.21,303.3,303.45,18147.0
2022-10-21 13:10:00,303.59,303.98,303.04,303.92,45743.0,303.59,303.98,303.04,303.92,45743.0
2022-10-21 13:20:00,303.85,304.1,303.15,303.65,18231.0,303.85,304.1,303.15,303.65,18231.0
2022-10-21 13:30:00,303.72,304.64,303.45,303.89,27504.0,303.72,304.64,303.45,303.89,27504.0
2022-10-21 13:40:00,304.04,304.85,304.04,304.77,31120.0,304.04,304.85,304.04,304.77,31120.0
2022-10-21 13:50:00,304.95,305.47,304.86,305.44,34213.0,304.95,305.47,304.86,305.44,34213.0
2022-10-21 14:00:00,305.37,306.51,305.36,306.17,33313.0,305.37,306.51,305.36,306.17,33313.0
2022-10-21 14:10:00,306.4,306.65,305.25,305.26,58351.0,306.4,306.65,305.25,305.26,58351.0
2022-10-21 14:20:00,305.39,305.78,304.98,305.34,19153.0,305.39,305.78,304.98,305.34,19153.0
2022-10-21 14:30:00,305.49,305.82,304.84,305.13,23201.0,305.49,305.82,304.84,305.13,23201.0
2022-10-21 14:40:00,305.24,305.35,304.3,304.62,21632.0,305.24,305.35,304.3,304.62,21632.0
2022-10-21 14:50:00,304.7,304.82,304.0,304.76,27497.0,304.7,304.82,304.0,304.76,27497.0
2022-10-21 15:00:00,304.81,305.42,304.58,305.34,44507.0,304.81,305.42,304.58,305.34,44507.0
2022-10-21 15:10:00,305.34,306.22,305.29,306.05,39680.0,305.34,306.22,305.29,306.05,39680.0
2022-10-21 15:20:00,306.05,307.18,305.99,306.89,68066.0,306.05,307.18,305.99,306.89,68066.0
2022-10-21 15:30:00,306.96,307.38,306.64,307.13,79938.0,306.96,307.38,306.64,307.13,79938.0
2022-10-21 15:40:00,307.09,307.43,307.01,307.32,130379.0,307.09,307.43,307.01,307.32,130379.0
2022-10-21 15:50:00,307.38,307.43,306.2,306.3,257502.0,307.38,307.43,306.2,306.3,257502.0
2022-10-24 09:30:00,308.47,310.73,307.51,309.87,142936.0,308.47,310.73,307.51,309.87,142936.0
2022-10-24 09:40:00,309.76,312.74,308.53,311.9,152005.0,309.76,312.74,308.53,311.9,152005.0
2022-10-24 09:50:00,311.79,313.59,311.08,311.38,157515.0,311.79,313.59,311.08,311.38,157515.0
2022-10-24 10:00:00,311.44,311.44,307.68,308.16,79600.0,311.44,311.44,307.68,308.16,79600.0
2022-10-24 10:10:00,308.03,308.61,306.6,307.79,41153.0,308.03,308.61,306.6,307.79,41153.0
2022-10-24 10:20:00,307.74,307.79,306.2,307.49,38809.0,307.74,307.79,306.2,307.49,38809.0
2022-10-24 10:30:00,307.35,309.15,307.12,308.9,60199.0,307.35,309.15,307.12,308.9,60199.0
2022-10-24 10:40:00,308.71,309.23,307.56,308.21,43401.0,308.71,309.23,307.56,308.21,43401.0
2022-10-24 10:50:00,308.33,310.51,308.33,310.21,37171.0,308.33,310.51,308.33,310.21,37171.0
2022-10-24 11:00:00,310.4,310.52,309.23,309.83,79459.0,310.4,310.52,309.23,309.83,79459.0
2022-10-24 11:10:00,309.84,311.45,309.35,310.16,48618.0,309.84,311.45,309.35,310.16,48618.0
2022-10-24 11:20:00,310.36,312.04,310.36,312.04,98946.0,310.36,312.04,310.36,312.04,98946.0
2022-10-24 11:30:00,312.17,313.61,311.76,313.57,62911.0,312.17,313.61,311.76,313.57,62911.0
2022-10-24 11:40:00,313.6,313.93,311.36,311.8,115447.0,313.6,313.93,311.36,311.8,115447.0
2022-10-24 11:50:00,311.82,313.25,311.52,312.73,33019.0,311.82,313.25,311.52,312.73,33019.0
2022-10-24 12:00:00,312.6,312.85,311.59,311.77,18932.0,312.6,312.85,311.59,311.77,18932.0
2022-10-24 12:10:00,311.64,312.94,311.48,312.81,36279.0,311.64,312.94,311.48,312.81,36279.0
2022-10-24 12:20:00,312.84,313.61,312.33,312.72,24263.0,312.84,313.61,312.33,312.72,24263.0
2022-10-24 12:30:00,312.81,313.2,312.04,312.04,47362.0,312.81,313.2,312.04,312.04,47362.0
2022-10-24 12:40:00,312.15,313.51,311.79,313.42,30052.0,312.15,313.51,311.79,313.42,30052.0
2022-10-24 12:50:00,313.42,314.04,313.3,313.41,32221.0,313.42,314.04,313.3,313.41,32221.0
2022-10-24 13:00:00,313.39,313.89,313.03,313.89,38047.0,313.39,313.89,313.03,313.89,38047.0
2022-10-24 13:10:00,313.88,313.94,312.63,312.68,61454.0,313.88,313.94,312.63,312.68,61454.0
2022-10-24 13:20:00,312.63,312.63,311.79,312.49,35445.0,312.63,312.63,311.79,312.49,35445.0
2022-10-24 13:30:00,312.46,312.85,312.02,312.83,41058.0,312.46,312.85,312.02,312.83,41058.0
2022-10-24 13:40:00,312.83,313.55,312.83,313.41,20396.0,312.83,313.55,312.83,313.41,20396.0
2022-10-24 13:50:00,313.39,313.76,312.98,313.18,21746.0,313.39,313.76,312.98,313.18,21746.0
2022-10-24 14:00:00,313.18,314.3,313.04,314.26,25741.0,313.18,314.3,313.04,314.26,25741.0
2022-10-24 14:10:00,314.22,314.8,313.98,314.8,36064.0,314.22,314.8,313.98,314.8,36064.0
2022-10-24 14:20:00,314.82,315.53,314.58,315.14,93328.0,314.82,315.53,314.58,315.14,93328.0
2022-10-24 14:30:00,315.1,316.06,315.07,316.06,42102.0,315.1,316.06,315.07,316.06,42102.0
2022-10-24 14:40:00,316.06,316.54,315.6,316.08,70032.0,316.06,316.54,315.6,316.08,70032.0
2022-10-24 14:50:00,316.1,316.27,315.39,315.93,62919.0,316.1,316.27,315.39,315.93,62919.0
2022-10-24 15:00:00,316.09,316.97,315.91,316.62,41862.0,316.09,316.97,315.91,316.62,41862.0
2022-10-24 15:10:00,316.62,317.18,316.56,317.06,69042.0,316.62,317.18,316.56,317.06,69042.0
2022-10-24 15:20:00,317.05,317.33,316.92,317.04,101258.0,317.05,317.33,316.92,317.04,101258.0
2022-10-24 15:30:00,317.02,317.1,316.25,316.32,91085.0,317.02,317.1,316.25,316.32,91085.0
2022-10-24 15:40:00,316.32,316.48,316.0,316.0,115582.0,316.32,316.48,316.0,316.0,115582.0
2022-10-24 15:50:00,316.05,316.48,315.87,316.4,375707.0,316.05,316.48,315.87,316.4,375707.0
2022-10-25 09:30:00,318.6,320.58,317.43,317.69,192084.0,318.6,320.58,317.43,317.69,192084.0
2022-10-25 09:40:00,317.68,319.05,316.74,318.96,75004.0,317.68,319.05,316.74,318.96,75004.0
2022-10-25 09:50:00,319.01,319.91,317.95,319.61,58773.0,319.01,319.91,317.95,319.61,58773.0
2022-10-25 10:00:00,319.67,319.88,318.39,319.74,65741.0,319.67,319.88,318.39,319.74,65741.0
2022-10-25 10:10:00,319.65,320.5,319.22,320.18,86139.0,319.65,320.5,319.22,320.18,86139.0
2022-10-25 10:20:00,320.26,320.65,318.3,318.88,50811.0,320.26,320.65,318.3,318.88,50811.0
2022-10-25 10:30:00,318.88,319.68,318.46,318.82,42777.0,318.88,319.68,318.46,318.82,42777.0
2022-10-25 10:40:00,318.76,320.47,318.76,320.22,33565.0,318.76,320.47,318.76,320.22,33565.0
2022-10-25 10:50:00,320.24,321.34,320.16,320.7,44541.0,320.24,321.34,320.16,320.7,44541.0
2022-10-25 11:00:00,320.66,321.76,320.29,321.47,42109.0,320.66,321.76,320.29,321.47,42109.0
2022-10-25 11:10:00,321.46,321.59,320.28,320.75,32248.0,321.46,321.59,320.28,320.75,32248.0
2022-10-25 11:20:00,320.69,321.65,320.34,321.51,45312.0,320.69,321.65,320.34,321.51,45312.0
2022-10-25 11:30:00,321.55,322.26,321.37,322.2,47269.0,321.55,322.26,321.37,322.2,47269.0
2022-10-25 11:40:00,322.12,322.8,321.76,322.79,48462.0,322.12,322.8,321.76,322.79,48462.0
2022-10-25 11:50:00,322.85,323.18,322.72,322.87,52981.0,322.85,323.18,322.72,322.87,52981.0
2022-10-25 12:00:00,322.95,323.88,322.72,323.41,55703.0,322.95,323.88,322.72,323.41,55703.0
2022-10-25 12:10:00,323.42,323.78,323.0,323.78,43365.0,323.42,323.78,323.0,323.78,43365.0
2022-10-25 12:20:00,323.82,323.92,323.25,323.57,39936.0,323.82,323.92,323.25,323.57,39936.0
2022-10-25 12:30:00,323.49,323.54,322.88,323.02,45124.0,323.49,323.54,322.88,323.02,45124.0
2022-10-25 12:40:00,323.11,323.32,322.2,322.2,32871.0,323.11,323.32,322.2,322.2,32871.0
2022-10-25 12:50:00,322.3,322.62,321.41,321.81,38006.0,322.3,322.62,321.41,321.81,38006.0
2022-10-25 13:00:00,321.77,322.75,321.55,322.41,44126.0,321.77,322.75,321.55,322.41,44126.0
2022-10-25 13:10:00,322.41,322.62,321.73,322.02,26212.0,322.41,322.62,321.73,322.02,26212.0
2022-10-25 13:20:00,322.13,322.82,321.83,322.7,25880.0,322.13,322.82,321.83,322.7,25880.0
2022-10-25 13:30:00,322.7,323.27,322.6,322.6,25020.0,322.7,323.27,322.6,322.6,25020.0
2022-10-25 13:40:00,322.6,322.71,322.18,322.39,21602.0,322.6,322.71,322.18,322.39,21602.0
2022-10-25 13:50:00,322.39,322.4,321.95,322.13,22131.0,322.39,322.4,321.95,322.13,22131.0
2022-10-25 14:00:00,322.22,323.29,322.09,322.97,28504.0,322.22,323.29,322.09,322.97,28504.0
2022-10-25 14:10:00,322.99,323.11,322.37,322.99,17804.0,322.99,323.11,322.37,322.99,17804.0
2022-10-25 14:20:00,323.05,323.29,322.88,323.24,18677.0,323.05,323.29,322.88,323.24,18677.0
2022-10-25 14:30:00,323.17,323.53,323.02,323.5,20129.0,323.17,323.53,323.02,323.5,20129.0
2022-10-25 14:40:00,323.5,323.6,322.42,322.49,20630.0,323.5,323.6,322.42,322.49,20630.0
2022-10-25 14:50:00,322.49,322.76,322.17,322.17,29984.0,322.49,322.76,322.17,322.17,29984.0
2022-10-25 15:00:00,322.13,322.86,322.13,322.86,40298.0,322.13,322.86,322.13,322.86,40298.0
2022-10-25 15:10:00,322.82,323.25,322.73,322.96,44923.0,322.82,323.25,322.73,322.96,44923.0
2022-10-25 15:20:00,322.91,323.85,322.68,323.75,44918.0,322.91,323.85,322.68,323.75,44918.0
2022-10-25 15:30:00,323.71,324.23,323.6,323.78,56780.0,323.71,324.23,323.6,323.78,56780.0
2022-10-25 15:40:00,323.81,323.91,323.14,323.91,74736.0,323.81,323.91,323.14,323.91,74736.0
2022-10-25 15:50:00,323.83,324.02,323.11,323.8,286053.0,323.83,324.02,323.11,323.8,286053.0
2022-10-26 09:30:00,318.01,322.46,316.54,321.11,156061.0,318.01,322.46,316.54,321.11,156061.0
2022-10-26 09:40:00,320.96,324.14,319.97,324.14,128085.0,320.96,324.14,319.97,324.14,128085.0
2022-10-26 09:50:00,324.14,325.77,323.6,324.67,139311.0,324.14,325.77,323.6,324.67,139311.0
2022-10-26 10:00:00,324.71,327.65,324.66,327.49,114199.0,324.71,327.65,324.66,327.49,114199.0
2022-10-26 10:10:00,327.34,328.37,326.29,327.48,86991.0,327.34,328.37,326.29,327.48,86991.0
2022-10-26 10:20:00,327.36,328.5,325.87,328.19,96125.0,327.36,328.5,325.87,328.19,96125.0
2022-10-26 10:30:00,328.25,329.65,327.35,329.13,66758.0,328.25,329.65,327.35,329.13,66758.0
2022-10-26 10:40:00,329.15,330.59,329.0,329.12,92665.0,329.15,330.59,329.0,329.12,92665.0
2022-10-26 10:50:00,329.15,329.17,326.78,326.81,54440.0,329.15,329.17,326.78,326.81,54440.0
2022-10-26 11:00:00,326.9,329.19,326.9,329.04,47191.0,326.9,329.19,326.9,329.04,47191.0
2022-10-26 11:10:00,328.89,329.03,327.84,328.95,36043.0,328.89,329.03,327.84,328.95,36043.0
2022-10-26 11:20:00,328.86,329.31,328.26,329.31,34736.0,328.86,329.31,328.26,329.31,34736.0
2022-10-26 11:30:00,329.18,330.39,328.92,329.2,84388.0,329.18,330.39,328.92,329.2,84388.0
2022-10-26 11:40:00,329.16,329.58,328.88,329.23,49913.0,329.16,329.58,328.88,329.23,49913.0
2022-10-26 11:50:00,329.22,329.31,327.89,328.31,46401.0,329.22,329.31,327.89,328.31,46401.0
2022-10-26 12:00:00,328.26,329.13,327.43,327.58,36011.0,328.26,329.13,327.43,327.58,36011.0
2022-10-26 12:10:00,327.56,328.18,326.99,328.0,43528.0,327.56,328.18,326.99,328.0,43528.0
2022-10-26 12:20:00,327.89,328.19,326.83,326.97,25145.0,327.89,328.19,326.83,326.97,25145.0
2022-10-26 12:30:00,326.95,327.9,326.95,327.34,36495.0,326.95,327.9,326.95,327.34,36495.0
2022-10-26 12:40:00,327.29,327.54,326.55,326.57,38231.0,327.29,327.54,326.55,326.57,38231.0
2022-10-26 12:50:00,326.68,326.76,325.42,325.75,37590.0,326.68,326.76,325.42,325.75,37590.0
2022-10-26 13:00:00,325.75,325.78,324.89,325.13,27168.0,325.75,325.78,324.89,325.13,27168.0
2022-10-26 13:10:00,325.09,325.38,324.01,324.49,31250.0,325.09,325.38,324.01,324.49,31250.0
2022-10-26 13:20:00,324.61,324.65,323.15,323.15,24568.0,324.61,324.65,323.15,323.15,24568.0
2022-10-26 13:30:00,323.28,323.8,322.74,323.76,23292.0,323.28,323.8,322.74,323.76,23292.0
2022-10-26 13:40:00,323.85,324.98,323.6,324.12,49804.0,323.85,324.98,323.6,324.12,49804.0
2022-10-26 13:50:00,324.12,324.82,324.03,324.19,27233.0,324.12,324.82,324.03,324.19,27233.0
2022-10-26 14:00:00,324.16,324.9,324.1,324.53,21189.0,324.16,324.9,324.1,324.53,21189.0
2022-10-26 14:10:00,324.48,324.98,323.51,323.51,21426.0,324.48,324.98,323.51,323.51,21426.0
2022-10-26 14:20:00,323.7,323.77,322.46,322.61,33692.0,323.7,323.77,322.46,322.61,33692.0
2022-10-26 14:30:00,322.67,322.86,321.94,322.52,44357.0,322.67,322.86,321.94,322.52,44357.0
2022-10-26 14:40:00,322.52,322.57,321.35,321.65,36334.0,322.52,322.57,321.35,321.65,36334.0
2022-10-26 14:50:00,321.67,322.41,321.48,322.22,21334.0,321.67,322.41,321.48,322.22,21334.0
2022-10-26 15:00:00,322.14,322.14,321.0,321.62,31578.0,322.14,322.14,321.0,321.62,31578.0
2022-10-26 15:10:00,321.58,322.25,321.2,321.94,45220.0,321.58,322.25,321.2,321.94,45220.0
2022-10-26 15:20:00,321.96,322.02,320.91,321.23,55079.0,321.96,322.02,320.91,321.23,55079.0
2022-10-26 15:30:00,321.15,321.9,320.85,321.35,45717.0,321.15,321.9,320.85,321.35,45717.0
2022-10-26 15:40:00,321.37,322.14,321.32,321.88,90836.0,321.37,322.14,321.32,321.88,90836.0
2022-10-26 15:50:00,321.77,321.78,320.06,320.49,258742.0,321.77,321.78,320.06,320.49,258742.0
2022-10-27 09:30:00,322.99,323.85,320.74,323.12,129134.0,322.99,323.85,320.74,323.12,129134.0
2022-10-27 09:40:00,323.12,323.41,319.58,319.88,69609.0,323.12,323.41,319.58,319.88,69609.0
2022-10-27 09:50:00,319.61,320.11,317.77,319.3,55804.0,319.61,320.11,317.77,319.3,55804.0
2022-10-27 10:00:00,319.3,320.73,317.9,319.92,35890.0,319.3,320.73,317.9,319.92,35890.0
2022-10-27 10:10:00,319.83,322.73,319.24,322.47,39118.0,319.83,322.73,319.24,322.47,39118.0
2022-10-27 10:20:00,322.51,323.35,322.17,322.94,39896.0,322.51,323.35,322.17,322.94,39896.0
2022-10-27 10:30:00,322.78,323.33,320.83,321.46,37351.0,322.78,323.33,320.83,321.46,37351.0
2022-10-27 10:40:00,321.4,321.4,319.69,320.23,26385.0,321.4,321.4,319.69,320.23,26385.0
2022-10-27 10:50:00,320.02,321.29,318.4,318.4,27757.0,320.02,321.29,318.4,318.4,27757.0
2022-10-27 11:00:00,318.33,319.43,317.86,319.24,56483.0,318.33,319.43,317.86,319.24,56483.0
2022-10-27 11:10:00,319.17,319.99,317.15,317.42,42067.0,319.17,319.99,317.15,317.42,42067.0
2022-10-27 11:20:00,317.52,318.17,317.0,317.22,48894.0,317.52,318.17,317.0,317.22,48894.0
2022-10-27 11:30:00,317.14,319.45,316.87,317.82,36136.0,317.14,319.45,316.87,317.82,36136.0
2022-10-27 11:40:00,317.69,318.36,317.41,318.31,11014.0,317.69,318.36,317.41,318.31,11014.0
2022-10-27 11:50:00,318.18,318.23,317.17,317.27,20742.0,318.18,318.23,317.17,317.27,20742.0
2022-10-27 12:00:00,317.4,319.22,317.38,318.55,32768.0,317.4,319.22,317.38,318.55,32768.0
2022-10-27 12:10:00,318.37,319.19,318.31,318.37,30572.0,318.37,319.19,318.31,318.37,30572.0
2022-10-27 12:20:00,318.36,318.67,317.0,317.0,18041.0,318.36,318.67,317.0,317.0,18041.0
2022-10-27 12:30:00,317.0,318.42,316.95,317.98,27433.0,317.0,318.42,316.95,317.98,27433.0
2022-10-27 12:40:00,317.87,318.67,317.37,318.62,22629.0,317.87,318.67,317.37,318.62,22629.0
2022-10-27 12:50:00,318.58,318.76,317.86,318.37,21248.0,318.58,318.76,317.86,318.37,21248.0
2022-10-27 13:00:00,318.41,319.72,317.9,319.61,15029.0,318.41,319.72,317.9,319.61,15029.0
2022-10-27 13:10:00,319.57,319.62,318.8,319.34,26539.0,319.57,319.62,318.8,319.34,26539.0
2022-10-27 13:20:00,319.34,319.7,318.38,318.42,25070.0,319.34,319.7,318.38,318.42,25070.0
2022-10-27 13:30:00,318.41,318.73,317.86,317.86,11385.0,318.41,318.73,317.86,317.86,11385.0
2022-10-27 13:40:00,318.02,318.26,317.61,317.67,17388.0,318.02,318.26,317.61,317.67,17388.0
2022-10-27 13:50:00,317.66,318.01,317.4,317.45,18912.0,317.66,318.01,317.4,317.45,18912.0
2022-10-27 14:00:00,317.47,318.13,317.4,317.56,20167.0,317.47,318.13,317.4,317.56,20167.0
2022-10-27 14:10:00,317.53,317.87,317.04,317.82,13405.0,317.53,317.87,317.04,317.82,13405.0
2022-10-27 14:20:00,317.76,318.39,317.57,318.09,18453.0,317.76,318.39,317.57,318.09,18453.0
2022-10-27 14:30:00,318.12,318.65,317.89,318.45,19163.0,318.12,318.65,317.89,318.45,19163.0
2022-10-27 14:40:00,318.51,318.7,317.94,318.03,30940.0,318.51,318.7,317.94,318.03,30940.0
2022-10-27 14:50:00,318.07,318.61,317.88,318.61,35171.0,318.07,318.61,317.88,318.61,35171.0
2022-10-27 15:00:00,318.56,319.54,318.26,318.26,29417.0,318.56,319.54,318.26,318.26,29417.0
2022-10-27 15:10:00,318.36,319.3,318.27,319.13,40310.0,318.36,319.3,318.27,319.13,40310.0
2022-10-27 15:20:00,319.16,319.71,319.08,319.65,36637.0,319.16,319.71,319.08,319.65,36637.0
2022-10-27 15:30:00,319.6,320.0,319.02,319.29,53612.0,319.6,320.0,319.02,319.29,53612.0
2022-10-27 15:40:00,319.27,320.12,319.16,319.87,59416.0,319.27,320.12,319.16,319.87,59416.0
2022-10-27 15:50:00,319.95,320.08,318.12,318.67,169111.0,319.95,320.08,318.12,318.67,169111.0
2022-10-28 09:30:00,319.83,321.8,318.67,321.45,103355.0,319.83,321.8,318.67,321.45,103355.0
2022-10-28 09:40:00,321.5,323.4,321.43,322.14,44024.0,321.5,323.4,321.43,322.14,44024.0
2022-10-28 09:50:00,322.17,323.59,321.43,322.54,62823.0,322.17,323.59,321.43,322.54,62823.0
2022-10-28 10:00:00,322.92,323.91,321.51,321.86,52881.0,322.92,323.91,321.51,321.86,52881.0
2022-10-28 10:10:00,322.11,322.28,319.64,320.38,60060.0,322.11,322.28,319.64,320.38,60060.0
2022-10-28 10:20:00,320.4,322.18,319.95,321.92,24007.0,320.4,322.18,319.95,321.92,24007.0
2022-10-28 10:30:00,322.06,323.09,322.04,322.9,18642.0,322.06,323.09,322.04,322.9,18642.0
2022-10-28 10:40:00,323.11,324.26,322.87,323.95,18414.0,323.11,324.26,322.87,323.95,18414.0
2022-10-28 10:50:00,323.93,323.95,323.12,323.44,16511.0,323.93,323.95,323.12,323.44,16511.0
2022-10-28 11:00:00,323.5,324.25,322.82,323.71,41604.0,323.5,324.25,322.82,323.71,41604.0
2022-10-28 11:10:00,323.75,324.55,323.0,323.46,21798.0,323.75,324.55,323.0,323.46,21798.0
2022-10-28 11:20:00,323.52,323.9,323.24,323.73,24124.0,323.52,323.9,323.24,323.73,24124.0
2022-10-28 11:30:00,323.74,325.25,323.71,325.08,37544.0,323.74,325.25,323.71,325.08,37544.0
2022-10-28 11:40:00,325.01,325.58,324.88,325.17,34730.0,325.01,325.58,324.88,325.17,34730.0
2022-10-28 11:50:00,325.1,325.17,324.38,324.51,19233.0,325.1,325.17,324.38,324.51,19233.0
2022-10-28 12:00:00,324.4,325.22,323.73,324.37,17260.0,324.4,325.22,323.73,324.37,17260.0
2022-10-28 12:10:00,324.21,325.66,324.15,325.54,35493.0,324.21,325.66,324.15,325.54,35493.0
2022-10-28 12:20:00,325.57,326.57,325.55,326.48,25995.0,325.57,326.57,325.55,326.48,25995.0
2022-10-28 12:30:00,326.54,327.05,326.47,326.53,32457.0,326.54,327.05,326.47,326.53,32457.0
2022-10-28 12:40:00,326.55,326.58,325.49,326.1,26759.0,326.55,326.58,325.49,326.1,26759.0
2022-10-28 12:50:00,326.09,326.2,325.62,325.8,18453.0,326.09,326.2,325.62,325.8,18453.0
2022-10-28 13:00:00,325.76,326.37,325.6,326.25,30948.0,325.76,326.37,325.6,326.25,30948.0
2022-10-28 13:10:00,326.25,326.58,326.07,326.23,49348.0,326.25,326.58,326.07,326.23,49348.0
2022-10-28 13:20:00,326.2,326.28,325.67,325.76,49654.0,326.2,326.28,325.67,325.76,49654.0
2022-10-28 13:30:00,325.81,326.24,325.49,325.84,22555.0,325.81,326.24,325.49,325.84,22555.0
2022-10-28 13:40:00,325.79,325.79,324.94,325.03,15975.0,325.79,325.79,324.94,325.03,15975.0
2022-10-28 13:50:00,325.05,325.15,324.17,324.25,24568.0,325.05,325.15,324.17,324.25,24568.0
2022-10-28 14:00:00,324.3,324.63,323.88,324.3,31801.0,324.3,324.63,323.88,324.3,31801.0
2022-10-28 14:10:00,324.19,324.88,323.89,324.71,34374.0,324.19,324.88,323.89,324.71,34374.0
2022-10-28 14:20:00,324.71,324.84,324.4,324.55,13382.0,324.71,324.84,324.4,324.55,13382.0
2022-10-28 14:30:00,324.62,325.06,324.27,324.93,20198.0,324.62,325.06,324.27,324.93,20198.0
2022-10-28 14:40:00,324.9,325.5,324.89,325.29,16109.0,324.9,325.5,324.89,325.29,16109.0
2022-10-28 14:50:00,325.22,325.61,324.94,325.6,21095.0,325.22,325.61,324.94,325.6,21095.0
2022-10-28 15:00:00,325.55,325.89,324.89,325.27,29429.0,325.55,325.89,324.89,325.27,29429.0
2022-10-28 15:10:00,325.29,325.75,325.14,325.73,31019.0,325.29,325.75,325.14,325.73,31019.0
2022-10-28 15:20:00,325.77,326.52,325.68,326.38,35933.0,325.77,326.52,325.68,326.38,35933.0
2022-10-28 15:30:00,326.36,326.41,325.72,325.89,36137.0,326.36,326.41,325.72,325.89,36137.0
2022-10-28 15:40:00,325.85,326.05,325.52,325.93,52946.0,325.85,326.05,325.52,325.93,52946.0
2022-10-28 15:50:00,326.03,326.47,325.46,325.68,150587.0,326.03,326.47,325.46,325.68,150587.0
2022-10-31 09:30:00,323.3,325.58,322.09,324.07,81897.0,323.3,325.58,322.09,324.07,81897.0
2022-10-31 09:40:00,323.86,324.47,322.12,322.48,27244.0,323.86,324.47,322.12,322.48,27244.0
2022-10-31 09:50:00,322.29,322.9,321.91,322.31,34368.0,322.29,322.9,321.91,322.31,34368.0
2022-10-31 10:00:00,322.14,322.83,320.9,321.09,29734.0,322.14,322.83,320.9,321.09,29734.0
2022-10-31 10:10:00,321.08,321.79,320.61,321.42,40775.0,321.08,321.79,320.61,321.42,40775.0
2022-10-31 10:20:00,321.33,321.49,319.77,319.79,34481.0,321.33,321.49,319.77,319.79,34481.0
2022-10-31 10:30:00,319.64,320.17,319.15,320.17,53554.0,319.64,320.17,319.15,320.17,53554.0
2022-10-31 10:40:00,320.16,321.38,320.16,320.88,30206.0,320.16,321.38,320.16,320.88,30206.0
2022-10-31 10:50:00,320.93,321.21,320.19,320.51,14801.0,320.93,321.21,320.19,320.51,14801.0
2022-10-31 11:00:00,320.48,320.93,319.93,320.49,28202.0,320.48,320.93,319.93,320.49,28202.0
2022-10-31 11:10:00,320.35,320.79,319.71,319.77,37702.0,320.35,320.79,319.71,319.77,37702.0
2022-10-31 11:20:00,319.81,320.42,319.43,319.84,44189.0,319.81,320.42,319.43,319.84,44189.0
2022-10-31 11:30:00,319.82,320.37,319.68,319.75,29846.0,319.82,320.37,319.68,319.75,29846.0
2022-10-31 11:40:00,319.75,320.57,319.75,320.41,30310.0,319.75,320.57,319.75,320.41,30310.0
2022-10-31 11:50:00,320.49,320.81,318.92,319.42,43478.0,320.49,320.81,318.92,319.42,43478.0
2022-10-31 12:00:00,319.55,319.61,318.86,318.86,16672.0,319.55,319.61,318.86,318.86,16672.0
2022-10-31 12:10:00,318.98,321.37,318.94,321.03,36407.0,318.98,321.37,318.94,321.03,36407.0
2022-10-31 12:20:00,320.93,321.01,319.47,319.77,22919.0,320.93,321.01,319.47,319.77,22919.0
2022-10-31 12:30:00,319.66,319.76,318.81,319.24,29261.0,319.66,319.76,318.81,319.24,29261.0
2022-10-31 12:40:00,319.32,319.65,318.45,319.0,17640.0,319.32,319.65,318.45,319.0,17640.0
2022-10-31 12:50:00,318.97,319.25,318.01,319.0,49522.0,318.97,319.25,318.01,319.0,49522.0
2022-10-31 13:00:00,318.93,319.22,318.55,319.14,14681.0,318.93,319.22,318.55,319.14,14681.0
2022-10-31 13:10:00,319.0,319.76,318.75,319.69,24067.0,319.0,319.76,318.75,319.69,24067.0
2022-10-31 13:20:00,319.62,319.9,319.23,319.67,19913.0,319.62,319.9,319.23,319.67,19913.0
2022-10-31 13:30:00,319.84,320.21,319.54,319.89,35436.0,319.84,320.21,319.54,319.89,35436.0
2022-10-31 13:40:00,319.99,320.07,318.6,318.62,29034.0,319.99,320.07,318.6,318.62,29034.0
2022-10-31 13:50:00,318.67,318.71,318.0,318.38,29291.0,318.67,318.71,318.0,318.38,29291.0
2022-10-31 14:00:00,318.41,318.91,317.85,318.35,36687.0,318.41,318.91,317.85,318.35,36687.0
2022-10-31 14:10:00,318.2,318.44,317.42,318.03,31027.0,318.2,318.44,317.42,318.03,31027.0
2022-10-31 14:20:00,318.02,318.39,317.62,317.99,25722.0,318.02,318.39,317.62,317.99,25722.0
2022-10-31 14:30:00,318.0,319.1,317.96,318.95,28993.0,318.0,319.1,317.96,318.95,28993.0
2022-10-31 14:40:00,318.94,319.72,318.83,319.06,28065.0,318.94,319.72,318.83,319.06,28065.0
2022-10-31 14:50:00,319.0,319.78,318.82,319.08,25880.0,319.0,319.78,318.82,319.08,25880.0
2022-10-31 15:00:00,319.13,319.18,317.82,317.89,51051.0,319.13,319.18,317.82,317.89,51051.0
2022-10-31 15:10:00,318.01,318.46,317.91,318.38,24323.0,318.01,318.46,317.91,318.38,24323.0
2022-10-31 15:20:00,318.31,318.71,318.06,318.57,49026.0,318.31,318.71,318.06,318.57,49026.0
2022-10-31 15:30:00,318.48,318.89,318.04,318.8,74446.0,318.48,318.89,318.04,318.8,74446.0
2022-10-31 15:40:00,318.86,319.64,318.86,318.99,60008.0,318.86,319.64,318.86,318.99,60008.0
2022-10-31 15:50:00,319.05,319.42,318.06,318.62,230661.0,319.05,319.42,318.06,318.62,230661.0
2022-11-01 09:30:00,321.01,322.84,320.01,321.16,77645.0,321.01,322.84,320.01,321.16,77645.0
2022-11-01 09:40:00,321.53,322.57,319.52,320.38,39169.0,321.53,322.57,319.52,320.38,39169.0
2022-11-01 09:50:00,320.34,320.6,319.16,319.31,24562.0,320.34,320.6,319.16,319.31,24562.0
2022-11-01 10:00:00,319.36,319.53,316.14,316.14,51818.0,319.36,319.53,316.14,316.14,51818.0
2022-11-01 10:10:00,316.09,317.35,315.69,316.78,36960.0,316.09,317.35,315.69,316.78,36960.0
2022-11-01 10:20:00,316.67,318.39,315.93,318.39,25241.0,316.67,318.39,315.93,318.39,25241.0
2022-11-01 10:30:00,318.42,319.01,317.1,317.1,22687.0,318.42,319.01,317.1,317.1,22687.0
2022-11-01 10:40:00,317.06,317.18,316.07,316.54,55644.0,317.06,317.18,316.07,316.54,55644.0
2022-11-01 10:50:00,316.46,316.89,315.36,315.71,12929.0,316.46,316.89,315.36,315.71,12929.0
2022-11-01 11:00:00,315.67,316.8,315.67,316.53,34669.0,315.67,316.8,315.67,316.53,34669.0
2022-11-01 11:10:00,316.5,317.55,316.47,316.72,36942.0,316.5,317.55,316.47,316.72,36942.0
2022-11-01 11:20:00,316.78,317.7,316.49,317.54,30683.0,316.78,317.7,316.49,317.54,30683.0
2022-11-01 11:30:00,317.5,317.88,315.65,315.93,28722.0,317.5,317.88,315.65,315.93,28722.0
2022-11-01 11:40:00,315.93,316.33,315.37,315.52,28210.0,315.93,316.33,315.37,315.52,28210.0
2022-11-01 11:50:00,315.63,315.8,315.07,315.34,28316.0,315.63,315.8,315.07,315.34,28316.0
2022-11-01 12:00:00,315.5,316.3,314.84,314.91,47696.0,315.5,316.3,314.84,314.91,47696.0
2022-11-01 12:10:00,315.13,315.48,314.23,314.37,21838.0,315.13,315.48,314.23,314.37,21838.0
2022-11-01 12:20:00,314.33,315.34,314.09,314.33,20144.0,314.33,315.34,314.09,314.33,20144.0
2022-11-01 12:30:00,314.29,314.41,312.78,313.3,51638.0,314.29,314.41,312.78,313.3,51638.0
2022-11-01 12:40:00,313.25,314.45,313.09,314.22,17013.0,313.25,314.45,313.09,314.22,17013.0
2022-11-01 12:50:00,314.22,315.61,314.05,315.48,22675.0,314.22,315.61,314.05,315.48,22675.0
2022-11-01 13:00:00,315.36,315.59,314.53,315.15,18478.0,315.36,315.59,314.53,315.15,18478.0
2022-11-01 13:10:00,315.21,316.32,315.15,315.94,32679.0,315.21,316.32,315.15,315.94,32679.0
2022-11-01 13:20:00,316.05,316.56,315.91,315.92,18102.0,316.05,316.56,315.91,315.92,18102.0
2022-11-01 13:30:00,315.85,315.87,315.01,315.17,10672.0,315.85,315.87,315.01,315.17,10672.0
2022-11-01 13:40:00,315.1,316.17,315.1,316.03,11424.0,315.1,316.17,315.1,316.03,11424.0
2022-11-01 13:50:00,316.04,316.2,315.61,316.08,19250.0,316.04,316.2,315.61,316.08,19250.0
2022-11-01 14:00:00,316.25,316.98,316.15,316.92,17172.0,316.25,316.98,316.15,316.92,17172.0
2022-11-01 14:10:00,317.01,317.24,316.8,316.82,36753.0,317.01,317.24,316.8,316.82,36753.0
2022-11-01 14:20:00,316.93,317.27,316.64,317.27,16110.0,316.93,317.27,316.64,317.27,16110.0
2022-11-01 14:30:00,317.28,317.31,316.48,316.85,20217.0,317.28,317.31,316.48,316.85,20217.0
2022-11-01 14:40:00,316.81,317.04,316.45,316.71,11192.0,316.81,317.04,316.45,316.71,11192.0
2022-11-01 14:50:00,316.65,318.04,316.65,317.9,22425.0,316.65,318.04,316.65,317.9,22425.0
2022-11-01 15:00:00,317.96,318.24,317.5,318.01,20262.0,317.96,318.24,317.5,318.01,20262.0
2022-11-01 15:10:00,317.74,317.83,317.24,317.71,16789.0,317.74,317.83,317.24,317.71,16789.0
2022-11-01 15:20:00,317.66,317.78,316.93,317.08,16425.0,317.66,317.78,316.93,317.08,16425.0
2022-11-01 15:30:00,317.11,317.19,316.36,316.36,21859.0,317.11,317.19,316.36,316.36,21859.0
2022-11-01 15:40:00,316.28,317.07,316.16,317.07,70617.0,316.28,317.07,316.16,317.07,70617.0
2022-11-01 15:50:00,317.19,317.25,315.94,315.97,122875.0,317.19,317.25,315.94,315.97,122875.0
2022-11-02 09:30:00,318.84,318.84,314.04,314.84,79182.0,318.84,318.84,314.04,314.84,79182.0
2022-11-02 09:40:00,314.81,316.55,314.28,314.77,29740.0,314.81,316.55,314.28,314.77,29740.0
2022-11-02 09:50:00,314.89,315.1,314.0,314.0,12708.0,314.89,315.1,314.0,314.0,12708.0
2022-11-02 10:00:00,313.83,314.85,313.31,314.5,35057.0,313.83,314.85,313.31,314.5,35057.0
2022-11-02 10:10:00,314.57,315.05,312.97,313.54,12348.0,314.57,315.05,312.97,313.54,12348.0
2022-11-02 10:20:00,313.53,313.74,312.99,313.06,13932.0,313.53,313.74,312.99,313.06,13932.0
2022-11-02 10:30:00,313.23,313.32,312.31,313.0,20291.0,313.23,313.32,312.31,313.0,20291.0
2022-11-02 10:40:00,313.2,314.05,312.75,313.1,42124.0,313.2,314.05,312.75,313.1,42124.0
2022-11-02 10:50:00,313.13,313.14,312.11,312.2,26362.0,313.13,313.14,312.11,312.2,26362.0
2022-11-02 11:00:00,312.25,312.83,311.5,311.71,45832.0,312.25,312.83,311.5,311.71,45832.0
2022-11-02 11:10:00,311.73,311.73,310.23,310.87,27318.0,311.73,311.73,310.23,310.87,27318.0
2022-11-02 11:20:00,310.8,311.86,310.67,311.08,48740.0,310.8,311.86,310.67,311.08,48740.0
2022-11-02 11:30:00,311.01,311.55,310.44,310.68,30635.0,311.01,311.55,310.44,310.68,30635.0
2022-11-02 11:40:00,310.57,311.29,310.41,311.23,25448.0,310.57,311.29,310.41,311.23,25448.0
2022-11-02 11:50:00,311.16,311.16,309.75,309.94,36435.0,311.16,311.16,309.75,309.94,36435.0
2022-11-02 12:00:00,309.88,309.94,309.14,309.59,28629.0,309.88,309.94,309.14,309.59,28629.0
2022-11-02 12:10:00,309.61,309.77,309.06,309.3,28943.0,309.61,309.77,309.06,309.3,28943.0
2022-11-02 12:20:00,309.36,309.58,308.73,309.09,17166.0,309.36,309.58,308.73,309.09,17166.0
2022-11-02 12:30:00,309.12,309.87,309.09,309.38,25145.0,309.12,309.87,309.09,309.38,25145.0
2022-11-02 12:40:00,309.47,310.71,309.45,310.68,36063.0,309.47,310.71,309.45,310.68,36063.0
2022-11-02 12:50:00,310.58,311.22,310.53,310.82,16208.0,310.58,311.22,310.53,310.82,16208.0
2022-11-02 13:00:00,310.74,310.86,310.3,310.53,17706.0,310.74,310.86,310.3,310.53,17706.0
2022-11-02 13:10:00,310.54,310.95,310.43,310.93,22121.0,310.54,310.95,310.43,310.93,22121.0
2022-11-02 13:20:00,310.93,311.22,310.22,310.32,23883.0,310.93,311.22,310.22,310.32,23883.0
2022-11-02 13:30:00,310.32,310.65,310.16,310.27,22318.0,310.32,310.65,310.16,310.27,22318.0
2022-11-02 13:40:00,310.31,311.45,310.27,311.24,38151.0,310.31,311.45,310.27,311.24,38151.0
2022-11-02 13:50:00,311.28,311.87,310.64,310.98,25874.0,311.28,311.87,310.64,310.98,25874.0
2022-11-02 14:00:00,310.94,316.87,309.88,316.22,103671.0,310.94,316.87,309.88,316.22,103671.0
2022-11-02 14:10:00,315.91,316.22,313.1,314.08,50940.0,315.91,316.22,313.1,314.08,50940.0
2022-11-02 14:20:00,314.08,316.58,314.04,316.41,32409.0,314.08,316.58,314.04,316.41,32409.0
2022-11-02 14:30:00,316.61,317.0,310.41,312.02,65578.0,316.61,317.0,310.41,312.02,65578.0
2022-11-02 14:40:00,311.93,314.83,310.9,311.83,50399.0,311.93,314.83,310.9,311.83,50399.0
2022-11-02 14:50:00,311.96,311.96,306.99,308.74,47928.0,311.96,311.96,306.99,308.74,47928.0
2022-11-02 15:00:00,308.42,311.0,308.3,310.83,43743.0,308.42,311.0,308.3,310.83,43743.0
2022-11-02 15:10:00,310.95,310.95,306.82,306.82,32343.0,310.95,310.95,306.82,306.82,32343.0
2022-11-02 15:20:00,306.74,306.79,303.01,304.15,76786.0,306.74,306.79,303.01,304.15,76786.0
2022-11-02 15:30:00,303.91,304.59,302.77,303.75,65601.0,303.91,304.59,302.77,303.75,65601.0
2022-11-02 15:40:00,303.73,304.23,302.71,302.84,90777.0,303.73,304.23,302.71,302.84,90777.0
2022-11-02 15:50:00,302.9,303.03,301.09,301.13,313921.0,302.9,303.03,301.09,301.13,313921.0
2022-11-03 09:30:00,297.07,299.61,296.1,298.08,198775.0,297.07,299.61,296.1,298.08,198775.0
2022-11-03 09:40:00,298.02,298.07,294.12,295.06,77763.0,298.02,298.07,294.12,295.06,77763.0
2022-11-03 09:50:00,295.01,295.01,292.76,292.99,60273.0,295.01,295.01,292.76,292.99,60273.0
2022-11-03 10:00:00,293.08,294.94,292.93,293.93,56021.0,293.08,294.94,292.93,293.93,56021.0
2022-11-03 10:10:00,293.94,296.36,293.58,294.91,54506.0,293.94,296.36,293.58,294.91,54506.0
2022-11-03 10:20:00,294.85,295.14,294.03,294.88,181732.0,294.85,295.14,294.03,294.88,181732.0
2022-11-03 10:30:00,294.94,294.94,292.7,293.81,48842.0,294.94,294.94,292.7,293.81,48842.0
2022-11-03 10:40:00,293.83,294.88,293.5,294.04,135026.0,293.83,294.88,293.5,294.04,135026.0
2022-11-03 10:50:00,294.04,294.68,293.11,294.09,274010.0,294.04,294.68,293.11,294.09,274010.0
2022-11-03 11:00:00,294.16,295.98,293.85,294.39,73458.0,294.16,295.98,293.85,294.39,73458.0
2022-11-03 11:10:00,294.08,294.28,292.12,292.15,37316.0,294.08,294.28,292.12,292.15,37316.0
2022-11-03 11:20:00,292.1,292.66,291.47,291.6,41439.0,292.1,292.66,291.47,291.6,41439.0
2022-11-03 11:30:00,291.47,291.61,290.1,290.77,63562.0,291.47,291.61,290.1,290.77,63562.0
2022-11-03 11:40:00,290.78,290.92,289.5,289.61,70404.0,290.78,290.92,289.5,289.61,70404.0
2022-11-03 11:50:00,289.64,289.79,288.5,289.07,59164.0,289.64,289.79,288.5,289.07,59164.0
2022-11-03 12:00:00,289.07,290.37,288.67,288.87,43710.0,289.07,290.37,288.67,288.87,43710.0
2022-11-03 12:10:00,288.88,290.58,288.63,290.44,53569.0,288.88,290.58,288.63,290.44,53569.0
2022-11-03 12:20:00,290.25,290.87,289.85,290.87,44162.0,290.25,290.87,289.85,290.87,44162.0
2022-11-03 12:30:00,290.66,290.86,289.91,290.58,43139.0,290.66,290.86,289.91,290.58,43139.0
2022-11-03 12:40:00,290.64,291.99,290.58,291.42,36526.0,290.64,291.99,290.58,291.42,36526.0
2022-11-03 12:50:00,291.4,292.25,291.39,292.0,22158.0,291.4,292.25,291.39,292.0,22158.0
2022-11-03 13:00:00,291.94,292.02,290.44,290.66,27444.0,291.94,292.02,290.44,290.66,27444.0
2022-11-03 13:10:00,290.59,290.62,289.46,289.57,29047.0,290.59,290.62,289.46,289.57,29047.0
2022-11-03 13:20:00,289.52,289.6,288.62,288.71,28225.0,289.52,289.6,288.62,288.71,28225.0
2022-11-03 13:30:00,288.65,288.97,288.25,288.81,37675.0,288.65,288.97,288.25,288.81,37675.0
2022-11-03 13:40:00,288.86,289.37,288.83,289.09,29880.0,288.86,289.37,288.83,289.09,29880.0
2022-11-03 13:50:00,289.19,289.54,288.87,289.3,130717.0,289.19,289.54,288.87,289.3,130717.0
2022-11-03 14:00:00,289.26,289.49,288.1,288.99,41125.0,289.26,289.49,288.1,288.99,41125.0
2022-11-03 14:10:00,289.04,289.15,288.44,288.8,22977.0,289.04,289.15,288.44,288.8,22977.0
2022-11-03 14:20:00,288.91,290.16,288.87,289.68,39383.0,288.91,290.16,288.87,289.68,39383.0
2022-11-03 14:30:00,289.55,290.17,288.93,289.33,27839.0,289.55,290.17,288.93,289.33,27839.0
2022-11-03 14:40:00,289.31,289.49,288.81,289.09,33245.0,289.31,289.49,288.81,289.09,33245.0
2022-11-03 14:50:00,289.03,289.76,288.85,289.75,22354.0,289.03,289.76,288.85,289.75,22354.0
2022-11-03 15:00:00,289.73,289.78,288.78,288.87,28490.0,289.73,289.78,288.78,288.87,28490.0
2022-11-03 15:10:00,288.86,289.17,288.68,288.87,35604.0,288.86,289.17,288.68,288.87,35604.0
2022-11-03 15:20:00,288.87,289.27,288.7,288.95,52441.0,288.87,289.27,288.7,288.95,52441.0
2022-11-03 15:30:00,288.94,289.12,288.19,288.32,93306.0,288.94,289.12,288.19,288.32,93306.0
2022-11-03 15:40:00,288.35,288.41,286.93,287.03,149974.0,288.35,288.41,286.93,287.03,149974.0
2022-11-03 15:50:00,286.95,287.22,285.37,285.97,420977.0,286.95,287.22,285.37,285.97,420977.0
2022-11-04 09:30:00,290.39,291.01,282.72,283.04,165037.0,290.39,291.01,282.72,283.04,165037.0
2022-11-04 09:40:00,283.06,284.96,280.66,280.79,201378.0,283.06,284.96,280.66,280.79,201378.0
2022-11-04 09:50:00,280.74,283.21,280.36,283.21,111732.0,280.74,283.21,280.36,283.21,111732.0
2022-11-04 10:00:00,283.26,284.12,281.31,282.31,108990.0,283.26,284.12,281.31,282.31,108990.0
2022-11-04 10:10:00,282.35,283.4,281.59,282.86,102143.0,282.35,283.4,281.59,282.86,102143.0
2022-11-04 10:20:00,283.0,285.4,282.86,284.76,92408.0,283.0,285.4,282.86,284.76,92408.0
2022-11-04 10:30:00,284.72,285.6,284.27,285.11,142261.0,284.72,285.6,284.27,285.11,142261.0
2022-11-04 10:40:00,285.15,286.72,285.1,286.72,79617.0,285.15,286.72,285.1,286.72,79617.0
2022-11-04 10:50:00,286.58,286.74,283.91,284.37,75411.0,286.58,286.74,283.91,284.37,75411.0
2022-11-04 11:00:00,284.47,285.14,283.5,283.81,60506.0,284.47,285.14,283.5,283.81,60506.0
2022-11-04 11:10:00,283.77,283.92,283.04,283.45,92302.0,283.77,283.92,283.04,283.45,92302.0
2022-11-04 11:20:00,283.5,284.76,282.27,282.35,55506.0,283.5,284.76,282.27,282.35,55506.0
2022-11-04 11:30:00,282.35,282.94,282.13,282.28,43984.0,282.35,282.94,282.13,282.28,43984.0
2022-11-04 11:40:00,282.27,282.37,280.96,280.96,54578.0,282.27,282.37,280.96,280.96,54578.0
2022-11-04 11:50:00,281.0,281.21,279.92,280.03,78989.0,281.0,281.21,279.92,280.03,78989.0
2022-11-04 12:00:00,279.97,280.8,279.56,280.27,67619.0,279.97,280.8,279.56,280.27,67619.0
2022-11-04 12:10:00,280.23,281.93,279.57,281.49,81437.0,280.23,281.93,279.57,281.49,81437.0
2022-11-04 12:20:00,281.43,281.52,280.26,280.93,87906.0,281.43,281.52,280.26,280.93,87906.0
2022-11-04 12:30:00,280.94,282.07,280.49,280.56,76164.0,280.94,282.07,280.49,280.56,76164.0
2022-11-04 12:40:00,280.57,281.14,280.17,280.49,34021.0,280.57,281.14,280.17,280.49,34021.0
2022-11-04 12:50:00,280.45,280.95,279.77,280.43,63423.0,280.45,280.95,279.77,280.43,63423.0
2022-11-04 13:00:00,280.43,281.58,278.94,279.22,42751.0,280.43,281.58,278.94,279.22,42751.0
2022-11-04 13:10:00,279.31,281.34,279.31,280.7,34986.0,279.31,281.34,279.31,280.7,34986.0
2022-11-04 13:20:00,280.76,280.81,279.62,279.69,25974.0,280.76,280.81,279.62,279.69,25974.0
2022-11-04 13:30:00,279.76,280.62,279.39,280.26,52416.0,279.76,280.62,279.39,280.26,52416.0
2022-11-04 13:40:00,280.28,280.62,279.26,279.97,57365.0,280.28,280.62,279.26,279.97,57365.0
2022-11-04 13:50:00,280.0,280.04,279.2,279.34,42330.0,280.0,280.04,279.2,279.34,42330.0
2022-11-04 14:00:00,279.38,279.47,278.23,278.41,77141.0,279.38,279.47,278.23,278.41,77141.0
2022-11-04 14:10:00,278.5,279.86,278.44,279.86,36776.0,278.5,279.86,278.44,279.86,36776.0
2022-11-04 14:20:00,279.72,280.58,279.42,280.28,68465.0,279.72,280.58,279.42,280.28,68465.0
2022-11-04 14:30:00,280.23,281.06,279.85,280.82,38139.0,280.23,281.06,279.85,280.82,38139.0
2022-11-04 14:40:00,280.8,281.78,280.51,281.15,51937.0,280.8,281.78,280.51,281.15,51937.0
2022-11-04 14:50:00,281.15,282.33,281.14,282.28,39216.0,281.15,282.33,281.14,282.28,39216.0
2022-11-04 15:00:00,282.09,283.32,281.74,283.18,53652.0,282.09,283.32,281.74,283.18,53652.0
2022-11-04 15:10:00,283.22,283.87,283.15,283.42,47826.0,283.22,283.87,283.15,283.42,47826.0
2022-11-04 15:20:00,283.37,283.74,282.62,283.32,69674.0,283.37,283.74,282.62,283.32,69674.0
2022-11-04 15:30:00,283.36,284.02,282.8,284.02,70906.0,283.36,284.02,282.8,284.02,70906.0
2022-11-04 15:40:00,284.02,285.42,283.58,284.73,122141.0,284.02,285.42,283.58,284.73,122141.0
2022-11-04 15:50:00,284.67,286.13,284.14,285.85,438572.0,284.67,286.13,284.14,285.85,438572.0
2022-11-07 09:30:00,288.97,290.96,288.07,288.1,100482.0,288.97,290.96,288.07,288.1,100482.0
2022-11-07 09:40:00,288.42,290.46,287.57,287.76,62755.0,288.42,290.46,287.57,287.76,62755.0
2022-11-07 09:50:00,288.0,291.33,287.78,290.47,63957.0,288.0,291.33,287.78,290.47,63957.0
2022-11-07 10:00:00,290.54,292.34,290.21,291.12,69861.0,290.54,292.34,290.21,291.12,69861.0
2022-11-07 10:10:00,291.09,293.2,290.67,291.47,58865.0,291.09,293.2,290.67,291.47,58865.0
2022-11-07 10:20:00,291.45,291.64,290.38,290.76,37159.0,291.45,291.64,290.38,290.76,37159.0
2022-11-07 10:30:00,290.85,291.47,289.76,290.43,31193.0,290.85,291.47,289.76,290.43,31193.0
2022-11-07 10:40:00,290.3,292.1,290.13,291.27,27934.0,290.3,292.1,290.13,291.27,27934.0
2022-11-07 10:50:00,291.26,293.58,291.2,293.56,43043.0,291.26,293.58,291.2,293.56,43043.0
2022-11-07 11:00:00,293.64,293.93,292.6,293.8,58195.0,293.64,293.93,292.6,293.8,58195.0
2022-11-07 11:10:00,293.54,294.09,292.78,293.6,27802.0,293.54,294.09,292.78,293.6,27802.0
2022-11-07 11:20:00,293.28,294.3,293.16,293.88,87020.0,293.28,294.3,293.16,293.88,87020.0
2022-11-07 11:30:00,293.96,293.96,292.86,293.23,30786.0,293.96,293.96,292.86,293.23,30786.0
2022-11-07 11:40:00,293.08,293.08,291.32,292.24,44105.0,293.08,293.08,291.32,292.24,44105.0
2022-11-07 11:50:00,292.24,292.63,291.41,291.61,27022.0,292.24,292.63,291.41,291.61,27022.0
2022-11-07 12:00:00,291.65,292.26,291.0,292.26,35534.0,291.65,292.26,291.0,292.26,35534.0
2022-11-07 12:10:00,292.26,292.94,292.07,292.79,23968.0,292.26,292.94,292.07,292.79,23968.0
2022-11-07 12:20:00,292.92,293.07,292.58,292.65,31728.0,292.92,293.07,292.58,292.65,31728.0
2022-11-07 12:30:00,292.75,293.43,292.41,292.79,36363.0,292.75,293.43,292.41,292.79,36363.0
2022-11-07 12:40:00,293.0,293.65,292.76,293.24,53783.0,293.0,293.65,292.76,293.24,53783.0
2022-11-07 12:50:00,293.12,293.59,292.75,293.59,18905.0,293.12,293.59,292.75,293.59,18905.0
2022-11-07 13:00:00,293.55,295.31,293.52,295.2,55283.0,293.55,295.31,293.52,295.2,55283.0
2022-11-07 13:10:00,295.23,295.92,295.18,295.62,47631.0,295.23,295.92,295.18,295.62,47631.0
2022-11-07 13:20:00,295.61,295.82,295.19,295.63,31194.0,295.61,295.82,295.19,295.63,31194.0
2022-11-07 13:30:00,295.68,295.85,295.0,295.66,25425.0,295.68,295.85,295.0,295.66,25425.0
2022-11-07 13:40:00,295.63,295.99,295.17,295.77,33842.0,295.63,295.99,295.17,295.77,33842.0
2022-11-07 13:50:00,295.86,296.25,295.63,296.16,33403.0,295.86,296.25,295.63,296.16,33403.0
2022-11-07 14:00:00,296.28,296.99,296.24,296.44,36583.0,296.28,296.99,296.24,296.44,36583.0
2022-11-07 14:10:00,296.43,298.1,296.43,298.02,38399.0,296.43,298.1,296.43,298.02,38399.0
2022-11-07 14:20:00,298.0,298.24,297.63,297.98,56389.0,298.0,298.24,297.63,297.98,56389.0
2022-11-07 14:30:00,298.04,299.14,297.81,299.14,68387.0,298.04,299.14,297.81,299.14,68387.0
2022-11-07 14:40:00,299.1,299.31,298.51,298.81,47843.0,299.1,299.31,298.51,298.81,47843.0
2022-11-07 14:50:00,298.75,298.92,298.2,298.34,60321.0,298.75,298.92,298.2,298.34,60321.0
2022-11-07 15:00:00,298.37,299.04,298.12,298.87,77345.0,298.37,299.04,298.12,298.87,77345.0
2022-11-07 15:10:00,298.9,299.89,298.8,299.6,70311.0,298.9,299.89,298.8,299.6,70311.0
2022-11-07 15:20:00,299.51,299.75,298.94,299.55,39901.0,299.51,299.75,298.94,299.55,39901.0
2022-11-07 15:30:00,299.52,300.36,299.49,299.77,87957.0,299.52,300.36,299.49,299.77,87957.0
2022-11-07 15:40:00,299.81,299.81,298.87,299.7,110249.0,299.81,299.81,298.87,299.7,110249.0
2022-11-07 15:50:00,299.62,299.78,298.91,299.61,247547.0,299.62,299.78,298.91,299.61,247547.0
2022-11-08 09:30:00,301.15,303.1,299.54,303.09,86585.0,301.15,303.1,299.54,303.09,86585.0
2022-11-08 09:40:00,302.98,303.63,301.71,303.31,94167.0,302.98,303.63,301.71,303.31,94167.0
2022-11-08 09:50:00,303.07,305.46,302.92,304.39,79619.0,303.07,305.46,302.92,304.39,79619.0
2022-11-08 10:00:00,304.53,305.11,303.33,303.5,45869.0,304.53,305.11,303.33,303.5,45869.0
2022-11-08 10:10:00,303.55,305.2,303.13,304.59,55720.0,303.55,305.2,303.13,304.59,55720.0
2022-11-08 10:20:00,304.78,305.63,303.8,304.23,55651.0,304.78,305.63,303.8,304.23,55651.0
2022-11-08 10:30:00,304.23,305.11,303.96,304.69,44203.0,304.23,305.11,303.96,304.69,44203.0
2022-11-08 10:40:00,304.72,305.5,304.69,305.27,28918.0,304.72,305.5,304.69,305.27,28918.0
2022-11-08 10:50:00,305.34,305.64,304.52,305.06,38750.0,305.34,305.64,304.52,305.06,38750.0
2022-11-08 11:00:00,305.1,305.68,304.14,305.6,40865.0,305.1,305.68,304.14,305.6,40865.0
2022-11-08 11:10:00,305.6,307.22,305.59,306.78,34934.0,305.6,307.22,305.59,306.78,34934.0
2022-11-08 11:20:00,306.77,308.29,306.66,308.24,30862.0,306.77,308.29,306.66,308.24,30862.0
2022-11-08 11:30:00,308.27,309.9,308.11,309.49,68279.0,308.27,309.9,308.11,309.49,68279.0
2022-11-08 11:40:00,309.48,309.74,308.14,308.49,54311.0,309.48,309.74,308.14,308.49,54311.0
2022-11-08 11:50:00,308.4,308.89,308.0,308.74,36286.0,308.4,308.89,308.0,308.74,36286.0
2022-11-08 12:00:00,308.74,308.97,308.2,308.31,30176.0,308.74,308.97,308.2,308.31,30176.0
2022-11-08 12:10:00,308.32,308.69,307.32,307.82,29380.0,308.32,308.69,307.32,307.82,29380.0
2022-11-08 12:20:00,307.81,308.05,307.32,307.89,29947.0,307.81,308.05,307.32,307.89,29947.0
2022-11-08 12:30:00,307.84,307.84,307.1,307.42,25560.0,307.84,307.84,307.1,307.42,25560.0
2022-11-08 12:40:00,307.42,307.62,306.82,307.45,36049.0,307.42,307.62,306.82,307.45,36049.0
2022-11-08 12:50:00,307.27,307.39,306.52,307.09,21086.0,307.27,307.39,306.52,307.09,21086.0
2022-11-08 13:00:00,307.08,307.97,307.02,307.35,41235.0,307.08,307.97,307.02,307.35,41235.0
2022-11-08 13:10:00,307.5,307.61,306.8,306.84,44299.0,307.5,307.61,306.8,306.84,44299.0
2022-11-08 13:20:00,306.79,306.84,303.96,304.1,29712.0,306.79,306.84,303.96,304.1,29712.0
2022-11-08 13:30:00,304.09,304.74,303.14,304.42,37549.0,304.09,304.74,303.14,304.42,37549.0
2022-11-08 13:40:00,304.44,304.79,303.1,303.1,30749.0,304.44,304.79,303.1,303.1,30749.0
2022-11-08 13:50:00,303.09,303.47,301.07,301.44,45861.0,303.09,303.47,301.07,301.44,45861.0
2022-11-08 14:00:00,301.35,302.01,300.67,300.78,24641.0,301.35,302.01,300.67,300.78,24641.0
2022-11-08 14:10:00,300.71,301.31,300.37,300.56,48838.0,300.71,301.31,300.37,300.56,48838.0
2022-11-08 14:20:00,300.63,300.78,298.5,298.5,54222.0,300.63,300.78,298.5,298.5,54222.0
2022-11-08 14:30:00,298.49,299.63,297.77,299.35,77565.0,298.49,299.63,297.77,299.35,77565.0
2022-11-08 14:40:00,299.3,300.19,299.15,299.77,149476.0,299.3,300.19,299.15,299.77,149476.0
2022-11-08 14:50:00,299.61,300.1,299.23,299.49,38630.0,299.61,300.1,299.23,299.49,38630.0
2022-11-08 15:00:00,299.58,301.32,299.36,301.05,43974.0,299.58,301.32,299.36,301.05,43974.0
2022-11-08 15:10:00,300.99,301.78,300.79,301.57,21734.0,300.99,301.78,300.79,301.57,21734.0
2022-11-08 15:20:00,301.75,302.4,301.27,302.4,33929.0,301.75,302.4,301.27,302.4,33929.0
2022-11-08 15:30:00,302.35,304.03,302.35,303.13,53552.0,302.35,304.03,302.35,303.13,53552.0
2022-11-08 15:40:00,303.15,303.78,302.4,303.31,73123.0,303.15,303.78,302.4,303.31,73123.0
2022-11-08 15:50:00,303.42,303.44,301.79,302.19,218007.0,303.42,303.44,301.79,302.19,218007.0
2022-11-09 09:30:00,299.65,300.57,298.5,299.62,57516.0,299.65,300.57,298.5,299.62,57516.0
2022-11-09 09:40:00,299.5,301.7,299.15,300.05,46119.0,299.5,301.7,299.15,300.05,46119.0
2022-11-09 09:50:00,300.01,300.17,298.74,298.75,28153.0,300.01,300.17,298.74,298.75,28153.0
2022-11-09 10:00:00,298.85,300.7,298.01,300.25,42927.0,298.85,300.7,298.01,300.25,42927.0
2022-11-09 10:10:00,300.2,300.33,299.0,300.0,30944.0,300.2,300.33,299.0,300.0,30944.0
2022-11-09 10:20:00,299.91,300.44,299.0,299.3,12446.0,299.91,300.44,299.0,299.3,12446.0
2022-11-09 10:30:00,299.29,299.42,297.62,298.25,33059.0,299.29,299.42,297.62,298.25,33059.0
2022-11-09 10:40:00,298.55,299.49,297.7,299.09,23723.0,298.55,299.49,297.7,299.09,23723.0
2022-11-09 10:50:00,298.98,298.98,297.6,298.16,24086.0,298.98,298.98,297.6,298.16,24086.0
2022-11-09 11:00:00,298.6,299.79,298.44,299.75,29352.0,298.6,299.79,298.44,299.75,29352.0
2022-11-09 11:10:00,299.61,300.6,299.33,300.24,18505.0,299.61,300.6,299.33,300.24,18505.0
2022-11-09 11:20:00,300.14,301.2,300.0,300.68,50454.0,300.14,301.2,300.0,300.68,50454.0
2022-11-09 11:30:00,300.67,301.01,300.16,300.88,33170.0,300.67,301.01,300.16,300.88,33170.0
2022-11-09 11:40:00,300.84,303.13,300.83,302.51,39398.0,300.84,303.13,300.83,302.51,39398.0
2022-11-09 11:50:00,302.63,303.29,301.99,302.21,51419.0,302.63,303.29,301.99,302.21,51419.0
2022-11-09 12:00:00,302.3,302.68,301.75,302.17,42143.0,302.3,302.68,301.75,302.17,42143.0
2022-11-09 12:10:00,302.26,302.39,301.6,302.06,31069.0,302.26,302.39,301.6,302.06,31069.0
2022-11-09 12:20:00,301.98,302.45,301.55,302.04,19033.0,301.98,302.45,301.55,302.04,19033.0
2022-11-09 12:30:00,302.03,302.45,301.88,301.88,23393.0,302.03,302.45,301.88,301.88,23393.0
2022-11-09 12:40:00,301.87,301.98,300.9,301.15,28377.0,301.87,301.98,300.9,301.15,28377.0
2022-11-09 12:50:00,300.95,301.33,300.65,300.85,14410.0,300.95,301.33,300.65,300.85,14410.0
2022-11-09 13:00:00,300.87,301.26,299.88,300.46,24708.0,300.87,301.26,299.88,300.46,24708.0
2022-11-09 13:10:00,300.42,300.84,299.83,300.43,13303.0,300.42,300.84,299.83,300.43,13303.0
2022-11-09 13:20:00,300.33,300.68,299.77,299.87,16367.0,300.33,300.68,299.77,299.87,16367.0
2022-11-09 13:30:00,299.85,299.85,298.32,298.62,24531.0,299.85,299.85,298.32,298.62,24531.0
2022-11-09 13:40:00,298.63,299.26,298.45,298.93,18360.0,298.63,299.26,298.45,298.93,18360.0
2022-11-09 13:50:00,299.04,299.67,298.8,299.67,22749.0,299.04,299.67,298.8,299.67,22749.0
2022-11-09 14:00:00,299.6,300.6,299.29,300.47,30636.0,299.6,300.6,299.29,300.47,30636.0
2022-11-09 14:10:00,300.31,300.78,299.99,300.17,19481.0,300.31,300.78,299.99,300.17,19481.0
2022-11-09 14:20:00,300.17,300.22,299.43,299.91,20006.0,300.17,300.22,299.43,299.91,20006.0
2022-11-09 14:30:00,299.77,299.77,298.09,298.37,25041.0,299.77,299.77,298.09,298.37,25041.0
2022-11-09 14:40:00,298.32,298.79,297.67,298.04,22408.0,298.32,298.79,297.67,298.04,22408.0
2022-11-09 14:50:00,298.03,298.03,297.35,297.85,23156.0,298.03,298.03,297.35,297.85,23156.0
2022-11-09 15:00:00,297.72,299.46,297.67,299.12,20905.0,297.72,299.46,297.67,299.12,20905.0
2022-11-09 15:10:00,299.13,299.25,298.71,299.25,22798.0,299.13,299.25,298.71,299.25,22798.0
2022-11-09 15:20:00,299.26,299.98,298.91,299.73,68697.0,299.26,299.98,298.91,299.73,68697.0
2022-11-09 15:30:00,299.78,300.45,299.35,299.65,52837.0,299.78,300.45,299.35,299.65,52837.0
2022-11-09 15:40:00,299.62,299.99,298.72,298.92,101073.0,299.62,299.99,298.72,298.92,101073.0
2022-11-09 15:50:00,299.13,300.12,298.77,298.85,196062.0,299.13,300.12,298.77,298.85,196062.0
2022-11-10 09:30:00,318.49,326.15,317.87,323.06,302794.0,318.49,326.15,317.87,323.06,302794.0
2022-11-10 09:40:00,322.91,323.1,319.73,322.4,130079.0,322.91,323.1,319.73,322.4,130079.0
2022-11-10 09:50:00,322.29,326.87,321.77,326.73,168086.0,322.29,326.87,321.77,326.73,168086.0
2022-11-10 10:00:00,326.7,326.86,323.83,323.89,86044.0,326.7,326.86,323.83,323.89,86044.0
2022-11-10 10:10:00,324.07,324.32,322.53,323.1,70973.0,324.07,324.32,322.53,323.1,70973.0
2022-11-10 10:20:00,322.9,322.9,319.73,320.43,71126.0,322.9,322.9,319.73,320.43,71126.0
2022-11-10 10:30:00,320.6,320.79,318.59,319.0,58659.0,320.6,320.79,318.59,319.0,58659.0
2022-11-10 10:40:00,318.82,322.86,318.76,322.86,60350.0,318.82,322.86,318.76,322.86,60350.0
2022-11-10 10:50:00,322.81,323.34,321.86,322.94,47547.0,322.81,323.34,321.86,322.94,47547.0
2022-11-10 11:00:00,323.06,323.69,322.33,322.79,39032.0,323.06,323.69,322.33,322.79,39032.0
2022-11-10 11:10:00,322.79,324.45,322.48,324.39,45987.0,322.79,324.45,322.48,324.39,45987.0
2022-11-10 11:20:00,324.35,325.17,323.92,324.85,56011.0,324.35,325.17,323.92,324.85,56011.0
2022-11-10 11:30:00,324.81,326.1,324.49,326.1,41767.0,324.81,326.1,324.49,326.1,41767.0
2022-11-10 11:40:00,326.08,326.66,325.12,326.66,69444.0,326.08,326.66,325.12,326.66,69444.0
2022-11-10 11:50:00,326.63,327.12,326.22,326.85,40578.0,326.63,327.12,326.22,326.85,40578.0
2022-11-10 12:00:00,326.78,327.26,326.37,326.75,47751.0,326.78,327.26,326.37,326.75,47751.0
2022-11-10 12:10:00,326.68,326.72,325.84,326.28,66443.0,326.68,326.72,325.84,326.28,66443.0
2022-11-10 12:20:00,326.24,327.23,325.74,326.89,61813.0,326.24,327.23,325.74,326.89,61813.0
2022-11-10 12:30:00,326.79,326.85,325.27,325.27,39744.0,326.79,326.85,325.27,325.27,39744.0
2022-11-10 12:40:00,325.43,326.43,325.14,325.58,40552.0,325.43,326.43,325.14,325.58,40552.0
2022-11-10 12:50:00,325.58,325.91,325.19,325.44,51294.0,325.58,325.91,325.19,325.44,51294.0
2022-11-10 13:00:00,325.54,326.28,325.32,325.91,56649.0,325.54,326.28,325.32,325.91,56649.0
2022-11-10 13:10:00,325.89,326.65,325.59,326.46,43297.0,325.89,326.65,325.59,326.46,43297.0
2022-11-10 13:20:00,326.54,326.65,325.23,325.61,21270.0,326.54,326.65,325.23,325.61,21270.0
2022-11-10 13:30:00,325.75,326.4,325.34,325.76,25271.0,325.75,326.4,325.34,325.76,25271.0
2022-11-10 13:40:00,325.71,327.03,325.65,326.5,49350.0,325.71,327.03,325.65,326.5,49350.0
2022-11-10 13:50:00,326.55,326.61,325.85,326.51,29277.0,326.55,326.61,325.85,326.51,29277.0
2022-11-10 14:00:00,326.41,326.99,326.23,326.71,26265.0,326.41,326.99,326.23,326.71,26265.0
2022-11-10 14:10:00,326.72,326.91,326.5,326.67,17813.0,326.72,326.91,326.5,326.67,17813.0
2022-11-10 14:20:00,326.72,327.77,326.29,327.74,50007.0,326.72,327.77,326.29,327.74,50007.0
2022-11-10 14:30:00,327.73,327.81,327.28,327.35,18593.0,327.73,327.81,327.28,327.35,18593.0
2022-11-10 14:40:00,327.33,327.57,327.0,327.19,21861.0,327.33,327.57,327.0,327.19,21861.0
2022-11-10 14:50:00,327.12,328.12,327.03,328.12,26055.0,327.12,328.12,327.03,328.12,26055.0
2022-11-10 15:00:00,328.05,329.2,327.7,329.0,37256.0,328.05,329.2,327.7,329.0,37256.0
2022-11-10 15:10:00,329.02,329.48,328.68,329.43,54180.0,329.02,329.48,328.68,329.43,54180.0
2022-11-10 15:20:00,329.32,329.54,328.59,329.16,49987.0,329.32,329.54,328.59,329.16,49987.0
2022-11-10 15:30:00,329.16,329.43,328.34,328.56,89132.0,329.16,329.43,328.34,328.56,89132.0
2022-11-10 15:40:00,328.52,328.84,328.09,328.6,165010.0,328.52,328.84,328.09,328.6,165010.0
2022-11-10 15:50:00,328.61,330.37,328.54,329.84,444832.0,328.61,330.37,328.54,329.84,444832.0
2022-11-11 09:30:00,330.46,332.99,329.49,332.37,148916.0,330.46,332.99,329.49,332.37,148916.0
2022-11-11 09:40:00,332.57,336.99,332.17,336.87,100526.0,332.57,336.99,332.17,336.87,100526.0
2022-11-11 09:50:00,336.95,337.27,333.82,334.03,64600.0,336.95,337.27,333.82,334.03,64600.0
2022-11-11 10:00:00,333.89,337.0,332.23,333.76,73090.0,333.89,337.0,332.23,333.76,73090.0
2022-11-11 10:10:00,333.81,336.44,333.29,336.0,55733.0,333.81,336.44,333.29,336.0,55733.0
2022-11-11 10:20:00,336.05,337.23,335.37,336.32,72622.0,336.05,337.23,335.37,336.32,72622.0
2022-11-11 10:30:00,336.33,337.95,335.54,337.74,93474.0,336.33,337.95,335.54,337.74,93474.0
2022-11-11 10:40:00,337.94,339.45,337.02,339.38,68245.0,337.94,339.45,337.02,339.38,68245.0
2022-11-11 10:50:00,339.34,339.53,338.21,338.76,53752.0,339.34,339.53,338.21,338.76,53752.0
2022-11-11 11:00:00,338.86,339.26,337.96,338.16,39719.0,338.86,339.26,337.96,338.16,39719.0
2022-11-11 11:10:00,338.12,338.25,336.1,336.69,53167.0,338.12,338.25,336.1,336.69,53167.0
2022-11-11 11:20:00,336.84,337.09,334.97,335.2,35751.0,336.84,337.09,334.97,335.2,35751.0
2022-11-11 11:30:00,334.93,336.08,334.54,335.79,48066.0,334.93,336.08,334.54,335.79,48066.0
2022-11-11 11:40:00,335.61,336.94,335.61,336.76,37779.0,335.61,336.94,335.61,336.76,37779.0
2022-11-11 11:50:00,336.98,337.78,336.66,337.59,26164.0,336.98,337.78,336.66,337.59,26164.0
2022-11-11 12:00:00,337.55,337.69,336.57,337.2,22716.0,337.55,337.69,336.57,337.2,22716.0
2022-11-11 12:10:00,337.32,339.47,337.32,339.15,44159.0,337.32,339.47,337.32,339.15,44159.0
2022-11-11 12:20:00,339.03,339.37,338.74,339.11,27870.0,339.03,339.37,338.74,339.11,27870.0
2022-11-11 12:30:00,339.1,339.6,338.59,338.98,22335.0,339.1,339.6,338.59,338.98,22335.0
2022-11-11 12:40:00,338.92,339.23,338.55,338.98,33579.0,338.92,339.23,338.55,338.98,33579.0
2022-11-11 12:50:00,338.95,340.38,338.94,339.79,33191.0,338.95,340.38,338.94,339.79,33191.0
2022-11-11 13:00:00,339.79,340.5,339.77,340.25,31878.0,339.79,340.5,339.77,340.25,31878.0
2022-11-11 13:10:00,340.36,341.04,340.3,340.98,42214.0,340.36,341.04,340.3,340.98,42214.0
2022-11-11 13:20:00,340.99,341.17,340.59,341.08,20342.0,340.99,341.17,340.59,341.08,20342.0
2022-11-11 13:30:00,341.12,341.91,341.01,341.1,44717.0,341.12,341.91,341.01,341.1,44717.0
2022-11-11 13:40:00,341.07,341.34,340.41,341.31,30067.0,341.07,341.34,340.41,341.31,30067.0
2022-11-11 13:50:00,341.39,342.14,341.14,342.13,49801.0,341.39,342.14,341.14,342.13,49801.0
2022-11-11 14:00:00,342.14,342.31,341.73,341.84,45946.0,342.14,342.31,341.73,341.84,45946.0
2022-11-11 14:10:00,341.78,341.78,340.34,340.64,30898.0,341.78,341.78,340.34,340.64,30898.0
2022-11-11 14:20:00,340.68,341.19,340.44,340.8,26512.0,340.68,341.19,340.44,340.8,26512.0
2022-11-11 14:30:00,340.79,340.88,340.6,340.77,16371.0,340.79,340.88,340.6,340.77,16371.0
2022-11-11 14:40:00,340.9,341.12,340.47,340.61,62147.0,340.9,341.12,340.47,340.61,62147.0
2022-11-11 14:50:00,340.58,341.09,340.34,340.88,32630.0,340.58,341.09,340.34,340.88,32630.0
2022-11-11 15:00:00,340.91,340.91,339.24,339.28,103235.0,340.91,340.91,339.24,339.28,103235.0
2022-11-11 15:10:00,339.3,339.3,337.77,338.12,41550.0,339.3,339.3,337.77,338.12,41550.0
2022-11-11 15:20:00,338.17,339.72,338.07,339.68,55519.0,338.17,339.72,338.07,339.68,55519.0
2022-11-11 15:30:00,339.69,340.55,339.63,340.55,63558.0,339.69,340.55,339.63,340.55,63558.0
2022-11-11 15:40:00,340.52,340.94,340.47,340.87,69473.0,340.52,340.94,340.47,340.87,69473.0
2022-11-11 15:50:00,340.92,341.53,340.63,341.1,235077.0,340.92,341.53,340.63,341.1,235077.0
2022-11-14 09:30:00,338.07,338.07,334.42,337.54,110595.0,338.07,338.07,334.42,337.54,110595.0
2022-11-14 09:40:00,337.56,338.1,336.35,337.75,79343.0,337.56,338.1,336.35,337.75,79343.0
2022-11-14 09:50:00,337.87,339.3,337.65,338.05,62567.0,337.87,339.3,337.65,338.05,62567.0
2022-11-14 10:00:00,337.75,339.37,337.75,338.41,41354.0,337.75,339.37,337.75,338.41,41354.0
2022-11-14 10:10:00,338.84,341.58,338.8,340.2,51883.0,338.84,341.58,338.8,340.2,51883.0
2022-11-14 10:20:00,340.18,340.71,338.58,339.34,35445.0,340.18,340.71,338.58,339.34,35445.0
2022-11-14 10:30:00,339.0,339.69,338.48,339.37,40681.0,339.0,339.69,338.48,339.37,40681.0
2022-11-14 10:40:00,339.57,340.28,338.72,338.77,33749.0,339.57,340.28,338.72,338.77,33749.0
2022-11-14 10:50:00,338.87,340.06,338.63,339.39,35853.0,338.87,340.06,338.63,339.39,35853.0
2022-11-14 11:00:00,339.55,340.11,338.21,340.11,46499.0,339.55,340.11,338.21,340.11,46499.0
2022-11-14 11:10:00,340.01,340.11,337.84,338.25,36198.0,340.01,340.11,337.84,338.25,36198.0
2022-11-14 11:20:00,338.27,339.4,338.09,339.17,24466.0,338.27,339.4,338.09,339.17,24466.0
2022-11-14 11:30:00,339.16,341.33,338.87,340.98,37886.0,339.16,341.33,338.87,340.98,37886.0
2022-11-14 11:40:00,340.84,342.31,340.74,342.17,42698.0,340.84,342.31,340.74,342.17,42698.0
2022-11-14 11:50:00,342.15,342.27,340.94,341.61,32574.0,342.15,342.27,340.94,341.61,32574.0
2022-11-14 12:00:00,341.7,342.39,341.16,342.13,20110.0,341.7,342.39,341.16,342.13,20110.0
2022-11-14 12:10:00,342.1,342.3,341.53,341.53,27163.0,342.1,342.3,341.53,341.53,27163.0
2022-11-14 12:20:00,341.41,342.38,340.51,341.97,37568.0,341.41,342.38,340.51,341.97,37568.0
2022-11-14 12:30:00,341.98,342.93,341.98,342.81,29959.0,341.98,342.93,341.98,342.81,29959.0
2022-11-14 12:40:00,342.74,343.1,342.27,342.75,25682.0,342.74,343.1,342.27,342.75,25682.0
2022-11-14 12:50:00,342.81,343.03,341.71,341.84,37213.0,342.81,343.03,341.71,341.84,37213.0
2022-11-14 13:00:00,341.76,343.0,341.61,342.67,20719.0,341.76,343.0,341.61,342.67,20719.0
2022-11-14 13:10:00,342.68,342.8,342.14,342.56,22087.0,342.68,342.8,342.14,342.56,22087.0
2022-11-14 13:20:00,342.68,343.3,342.26,343.2,32515.0,342.68,343.3,342.26,343.2,32515.0
2022-11-14 13:30:00,343.25,343.44,342.67,343.38,48441.0,343.25,343.44,342.67,343.38,48441.0
2022-11-14 13:40:00,343.4,343.53,342.89,343.0,26329.0,343.4,343.53,342.89,343.0,26329.0
2022-11-14 13:50:00,343.06,344.09,343.02,343.73,20345.0,343.06,344.09,343.02,343.73,20345.0
2022-11-14 14:00:00,343.73,344.22,343.61,343.85,26775.0,343.73,344.22,343.61,343.85,26775.0
2022-11-14 14:10:00,343.77,344.42,343.53,344.42,21616.0,343.77,344.42,343.53,344.42,21616.0
2022-11-14 14:20:00,344.5,345.11,344.35,344.81,33958.0,344.5,345.11,344.35,344.81,33958.0
2022-11-14 14:30:00,344.78,344.78,343.91,344.19,22825.0,344.78,344.78,343.91,344.19,22825.0
2022-11-14 14:40:00,344.16,344.24,342.88,343.21,36845.0,344.16,344.24,342.88,343.21,36845.0
2022-11-14 14:50:00,343.24,344.28,343.09,344.02,24133.0,343.24,344.28,343.09,344.02,24133.0
2022-11-14 15:00:00,344.06,344.85,343.97,344.28,38247.0,344.06,344.85,343.97,344.28,38247.0
2022-11-14 15:10:00,344.31,344.5,343.17,343.72,57841.0,344.31,344.5,343.17,343.72,57841.0
2022-11-14 15:20:00,343.73,344.19,343.46,343.56,43454.0,343.73,344.19,343.46,343.56,43454.0
2022-11-14 15:30:00,343.55,343.66,342.24,342.68,50098.0,343.55,343.66,342.24,342.68,50098.0
2022-11-14 15:40:00,342.76,343.08,342.22,342.36,46703.0,342.76,343.08,342.22,342.36,46703.0
2022-11-14 15:50:00,342.43,342.82,340.07,340.37,225583.0,342.43,342.82,340.07,340.37,225583.0
2022-11-15 09:30:00,348.41,350.48,347.73,348.44,96151.0,348.41,350.48,347.73,348.44,96151.0
2022-11-15 09:40:00,348.58,349.38,347.68,348.58,57143.0,348.58,349.38,347.68,348.58,57143.0
2022-11-15 09:50:00,348.46,349.95,347.71,349.73,66704.0,348.46,349.95,347.71,349.73,66704.0
2022-11-15 10:00:00,349.66,350.97,348.7,349.04,63156.0,349.66,350.97,348.7,349.04,63156.0
2022-11-15 10:10:00,348.99,349.45,347.64,347.64,46960.0,348.99,349.45,347.64,347.64,46960.0
2022-11-15 10:20:00,347.59,348.9,347.17,348.3,34671.0,347.59,348.9,347.17,348.3,34671.0
2022-11-15 10:30:00,348.1,349.13,347.22,347.38,43003.0,348.1,349.13,347.22,347.38,43003.0
2022-11-15 10:40:00,347.33,347.87,346.0,346.48,26008.0,347.33,347.87,346.0,346.48,26008.0
2022-11-15 10:50:00,346.54,347.7,345.95,347.38,35130.0,346.54,347.7,345.95,347.38,35130.0
2022-11-15 11:00:00,347.27,347.41,346.04,346.98,57808.0,347.27,347.41,346.04,346.98,57808.0
2022-11-15 11:10:00,346.88,347.84,346.49,347.18,38788.0,346.88,347.84,346.49,347.18,38788.0
2022-11-15 11:20:00,347.12,347.9,346.69,347.15,35452.0,347.12,347.9,346.69,347.15,35452.0
2022-11-15 11:30:00,347.28,348.68,347.25,348.31,36912.0,347.28,348.68,347.25,348.31,36912.0
2022-11-15 11:40:00,348.21,348.43,347.38,347.79,28295.0,348.21,348.43,347.38,347.79,28295.0
2022-11-15 11:50:00,347.86,348.71,347.52,348.69,29287.0,347.86,348.71,347.52,348.69,29287.0
2022-11-15 12:00:00,348.6,348.95,347.56,348.91,26680.0,348.6,348.95,347.56,348.91,26680.0
2022-11-15 12:10:00,348.85,349.52,348.68,348.96,22121.0,348.85,349.52,348.68,348.96,22121.0
2022-11-15 12:20:00,349.08,349.32,348.59,348.59,31479.0,349.08,349.32,348.59,348.59,31479.0
2022-11-15 12:30:00,348.49,349.63,348.21,349.46,21028.0,348.49,349.63,348.21,349.46,21028.0
2022-11-15 12:40:00,349.66,349.77,348.8,349.68,21869.0,349.66,349.77,348.8,349.68,21869.0
2022-11-15 12:50:00,349.73,349.73,348.84,349.25,27046.0,349.73,349.73,348.84,349.25,27046.0
2022-11-15 13:00:00,349.3,349.71,349.01,349.14,26459.0,349.3,349.71,349.01,349.14,26459.0
2022-11-15 13:10:00,348.82,349.39,347.52,347.61,26436.0,348.82,349.39,347.52,347.61,26436.0
2022-11-15 13:20:00,347.31,347.31,344.67,345.5,37858.0,347.31,347.31,344.67,345.5,37858.0
2022-11-15 13:30:00,345.42,346.2,343.0,343.43,25983.0,345.42,346.2,343.0,343.43,25983.0
2022-11-15 13:40:00,343.37,345.43,342.56,343.55,27310.0,343.37,345.43,342.56,343.55,27310.0
2022-11-15 13:50:00,343.67,345.18,343.61,344.1,31360.0,343.67,345.18,343.61,344.1,31360.0
2022-11-15 14:00:00,344.15,344.48,342.65,344.02,18656.0,344.15,344.48,342.65,344.02,18656.0
2022-11-15 14:10:00,344.19,347.01,344.18,346.72,29644.0,344.19,347.01,344.18,346.72,29644.0
2022-11-15 14:20:00,346.69,348.06,346.15,346.66,48258.0,346.69,348.06,346.15,346.66,48258.0
2022-11-15 14:30:00,346.6,346.87,345.62,345.9,38571.0,346.6,346.87,345.62,345.9,38571.0
2022-11-15 14:40:00,345.95,346.59,345.47,345.59,22250.0,345.95,346.59,345.47,345.59,22250.0
2022-11-15 14:50:00,345.5,347.47,345.06,346.79,20960.0,345.5,347.47,345.06,346.79,20960.0
2022-11-15 15:00:00,346.96,347.77,346.44,346.85,27706.0,346.96,347.77,346.44,346.85,27706.0
2022-11-15 15:10:00,346.91,347.53,346.25,347.53,23419.0,346.91,347.53,346.25,347.53,23419.0
2022-11-15 15:20:00,347.34,347.5,346.34,346.52,30578.0,347.34,347.5,346.34,346.52,30578.0
2022-11-15 15:30:00,346.35,346.35,345.44,346.04,41046.0,346.35,346.35,345.44,346.04,41046.0
2022-11-15 15:40:00,346.0,346.72,345.78,346.41,52451.0,346.0,346.72,345.78,346.41,52451.0
2022-11-15 15:50:00,346.4,346.41,345.12,346.12,115555.0,346.4,346.41,345.12,346.12,115555.0
2022-11-16 09:30:00,345.0,345.02,342.02,343.17,88769.0,345.0,345.02,342.02,343.17,88769.0
2022-11-16 09:40:00,342.19,343.09,339.61,339.7,65116.0,342.19,343.09,339.61,339.7,65116.0
2022-11-16 09:50:00,339.91,341.34,339.05,341.11,42516.0,339.91,341.34,339.05,341.11,42516.0
2022-11-16 10:00:00,341.08,341.87,340.71,341.11,27586.0,341.08,341.87,340.71,341.11,27586.0
2022-11-16 10:10:00,341.22,341.78,339.04,339.17,25124.0,341.22,341.78,339.04,339.17,25124.0
2022-11-16 10:20:00,339.43,339.66,338.33,338.64,27323.0,339.43,339.66,338.33,338.64,27323.0
2022-11-16 10:30:00,338.88,339.89,337.95,338.02,25117.0,338.88,339.89,337.95,338.02,25117.0
2022-11-16 10:40:00,338.02,338.02,336.96,337.13,24675.0,338.02,338.02,336.96,337.13,24675.0
2022-11-16 10:50:00,337.1,337.5,336.72,337.26,30943.0,337.1,337.5,336.72,337.26,30943.0
2022-11-16 11:00:00,337.23,337.87,337.03,337.87,21754.0,337.23,337.87,337.03,337.87,21754.0
2022-11-16 11:10:00,337.92,338.46,337.47,338.32,22770.0,337.92,338.46,337.47,338.32,22770.0
2022-11-16 11:20:00,338.15,339.49,337.84,339.23,17825.0,338.15,339.49,337.84,339.23,17825.0
2022-11-16 11:30:00,339.12,339.91,339.08,339.54,25355.0,339.12,339.91,339.08,339.54,25355.0
2022-11-16 11:40:00,339.4,340.58,339.39,340.57,20436.0,339.4,340.58,339.39,340.57,20436.0
2022-11-16 11:50:00,340.46,340.66,339.2,339.55,24830.0,340.46,340.66,339.2,339.55,24830.0
2022-11-16 12:00:00,339.46,339.81,338.91,339.79,12299.0,339.46,339.81,338.91,339.79,12299.0
2022-11-16 12:10:00,339.66,339.66,338.9,338.98,12362.0,339.66,339.66,338.9,338.98,12362.0
2022-11-16 12:20:00,339.02,340.18,338.54,340.18,31429.0,339.02,340.18,338.54,340.18,31429.0
2022-11-16 12:30:00,340.06,340.43,339.85,340.0,18004.0,340.06,340.43,339.85,340.0,18004.0
2022-11-16 12:40:00,340.01,341.79,339.86,341.47,12353.0,340.01,341.79,339.86,341.47,12353.0
2022-11-16 12:50:00,341.56,342.0,340.8,340.87,16787.0,341.56,342.0,340.8,340.87,16787.0
2022-11-16 13:00:00,340.61,341.05,340.35,340.67,8020.0,340.61,341.05,340.35,340.67,8020.0
2022-11-16 13:10:00,340.78,341.15,340.51,340.62,13573.0,340.78,341.15,340.51,340.62,13573.0
2022-11-16 13:20:00,340.74,341.34,340.74,340.84,12739.0,340.74,341.34,340.74,340.84,12739.0
2022-11-16 13:30:00,340.89,341.08,339.06,339.39,21518.0,340.89,341.08,339.06,339.39,21518.0
2022-11-16 13:40:00,339.47,339.82,339.21,339.25,17104.0,339.47,339.82,339.21,339.25,17104.0
2022-11-16 13:50:00,339.3,339.36,338.02,338.5,17448.0,339.3,339.36,338.02,338.5,17448.0
2022-11-16 14:00:00,338.53,339.04,338.46,338.46,9671.0,338.53,339.04,338.46,338.46,9671.0
2022-11-16 14:10:00,338.42,338.56,337.79,338.35,21621.0,338.42,338.56,337.79,338.35,21621.0
2022-11-16 14:20:00,338.4,339.85,338.37,339.56,18392.0,338.4,339.85,338.37,339.56,18392.0
2022-11-16 14:30:00,339.49,340.36,338.74,339.94,25802.0,339.49,340.36,338.74,339.94,25802.0
2022-11-16 14:40:00,339.95,340.27,339.56,339.57,23812.0,339.95,340.27,339.56,339.57,23812.0
2022-11-16 14:50:00,339.66,340.24,339.62,340.24,25888.0,339.66,340.24,339.62,340.24,25888.0
2022-11-16 15:00:00,340.18,340.28,338.67,338.82,24173.0,340.18,340.28,338.67,338.82,24173.0
2022-11-16 15:10:00,338.92,339.09,338.15,338.38,24624.0,338.92,339.09,338.15,338.38,24624.0
2022-11-16 15:20:00,338.36,338.85,337.91,338.81,26910.0,338.36,338.85,337.91,338.81,26910.0
2022-11-16 15:30:00,338.69,338.94,338.08,338.26,26934.0,338.69,338.94,338.08,338.26,26934.0
2022-11-16 15:40:00,338.29,338.95,338.17,338.62,35249.0,338.29,338.95,338.17,338.62,35249.0
2022-11-16 15:50:00,338.72,339.31,338.29,338.42,118529.0,338.72,339.31,338.29,338.42,118529.0
2022-11-17 09:30:00,331.74,332.01,329.35,331.35,113733.0,331.74,332.01,329.35,331.35,113733.0
2022-11-17 09:40:00,331.49,333.85,331.26,333.66,60785.0,331.49,333.85,331.26,333.66,60785.0
2022-11-17 09:50:00,333.84,334.21,332.38,332.57,47449.0,333.84,334.21,332.38,332.57,47449.0
2022-11-17 10:00:00,332.68,334.48,331.48,334.06,46160.0,332.68,334.48,331.48,334.06,46160.0
2022-11-17 10:10:00,334.39,335.25,333.57,334.89,30788.0,334.39,335.25,333.57,334.89,30788.0
2022-11-17 10:20:00,334.75,334.75,333.08,333.3,17376.0,334.75,334.75,333.08,333.3,17376.0
2022-11-17 10:30:00,333.2,333.56,332.47,332.88,22500.0,333.2,333.56,332.47,332.88,22500.0
2022-11-17 10:40:00,332.79,333.0,330.94,331.07,25359.0,332.79,333.0,330.94,331.07,25359.0
2022-11-17 10:50:00,331.28,331.92,330.6,330.6,27986.0,331.28,331.92,330.6,330.6,27986.0
2022-11-17 11:00:00,330.51,331.1,329.71,329.72,32704.0,330.51,331.1,329.71,329.72,32704.0
2022-11-17 11:10:00,329.71,330.78,329.56,330.64,22708.0,329.71,330.78,329.56,330.64,22708.0
2022-11-17 11:20:00,330.78,331.78,330.69,331.67,37081.0,330.78,331.78,330.69,331.67,37081.0
2022-11-17 11:30:00,331.74,333.76,331.65,333.38,40594.0,331.74,333.76,331.65,333.38,40594.0
2022-11-17 11:40:00,333.4,333.56,332.94,333.0,17038.0,333.4,333.56,332.94,333.0,17038.0
2022-11-17 11:50:00,333.18,335.99,333.06,335.89,28897.0,333.18,335.99,333.06,335.89,28897.0
2022-11-17 12:00:00,335.92,336.61,335.68,336.57,29931.0,335.92,336.61,335.68,336.57,29931.0
2022-11-17 12:10:00,336.57,337.12,336.4,336.89,26835.0,336.57,337.12,336.4,336.89,26835.0
2022-11-17 12:20:00,336.86,336.86,336.12,336.36,19159.0,336.86,336.86,336.12,336.36,19159.0
2022-11-17 12:30:00,336.45,336.85,336.0,336.76,17451.0,336.45,336.85,336.0,336.76,17451.0
2022-11-17 12:40:00,337.01,337.31,336.59,337.31,15940.0,337.01,337.31,336.59,337.31,15940.0
2022-11-17 12:50:00,337.25,338.14,336.98,337.85,17247.0,337.25,338.14,336.98,337.85,17247.0
2022-11-17 13:00:00,337.96,338.54,337.84,337.9,17229.0,337.96,338.54,337.84,337.9,17229.0
2022-11-17 13:10:00,337.87,339.36,337.86,339.35,32722.0,337.87,339.36,337.86,339.35,32722.0
2022-11-17 13:20:00,339.23,339.27,338.57,338.71,22243.0,339.23,339.27,338.57,338.71,22243.0
2022-11-17 13:30:00,338.87,339.87,338.49,339.81,14169.0,338.87,339.87,338.49,339.81,14169.0
2022-11-17 13:40:00,339.8,339.83,339.01,339.19,20684.0,339.8,339.83,339.01,339.19,20684.0
2022-11-17 13:50:00,339.27,339.45,338.64,339.26,25965.0,339.27,339.45,338.64,339.26,25965.0
2022-11-17 14:00:00,339.18,339.65,337.99,338.0,20118.0,339.18,339.65,337.99,338.0,20118.0
2022-11-17 14:10:00,337.87,337.97,336.27,336.48,22737.0,337.87,337.97,336.27,336.48,22737.0
2022-11-17 14:20:00,336.52,336.59,336.08,336.19,30820.0,336.52,336.59,336.08,336.19,30820.0
2022-11-17 14:30:00,336.14,336.64,336.04,336.54,20063.0,336.14,336.64,336.04,336.54,20063.0
2022-11-17 14:40:00,336.49,336.95,336.05,336.81,20922.0,336.49,336.95,336.05,336.81,20922.0
2022-11-17 14:50:00,336.79,337.12,336.45,336.63,20548.0,336.79,337.12,336.45,336.63,20548.0
2022-11-17 15:00:00,336.6,336.74,335.82,335.86,29829.0,336.6,336.74,335.82,335.86,29829.0
2022-11-17 15:10:00,335.76,335.9,335.2,335.66,48088.0,335.76,335.9,335.2,335.66,48088.0
2022-11-17 15:20:00,335.67,335.7,334.6,334.78,20921.0,335.67,335.7,334.6,334.78,20921.0
2022-11-17 15:30:00,334.78,335.24,334.7,335.24,34682.0,334.78,335.24,334.7,335.24,34682.0
2022-11-17 15:40:00,335.19,337.26,335.13,337.11,39764.0,335.19,337.26,335.13,337.11,39764.0
2022-11-17 15:50:00,337.13,338.07,336.53,338.04,191961.0,337.13,338.07,336.53,338.04,191961.0
2022-11-18 09:30:00,344.3,344.7,339.16,339.17,131759.0,344.3,344.7,339.16,339.17,131759.0
2022-11-18 09:40:00,339.24,339.97,336.2,336.2,44006.0,339.24,339.97,336.2,336.2,44006.0
2022-11-18 09:50:00,336.38,337.15,335.34,335.44,82265.0,336.38,337.15,335.34,335.44,82265.0
2022-11-18 10:00:00,335.5,335.71,333.03,333.62,76899.0,335.5,335.71,333.03,333.62,76899.0
2022-11-18 10:10:00,333.62,334.59,333.32,333.74,26787.0,333.62,334.59,333.32,333.74,26787.0
2022-11-18 10:20:00,333.75,334.55,332.28,333.21,29085.0,333.75,334.55,332.28,333.21,29085.0
2022-11-18 10:30:00,333.47,334.24,333.02,333.69,31911.0,333.47,334.24,333.02,333.69,31911.0
2022-11-18 10:40:00,333.6,334.3,332.75,332.79,25710.0,333.6,334.3,332.75,332.79,25710.0
2022-11-18 10:50:00,332.79,332.94,330.8,331.13,41464.0,332.79,332.94,330.8,331.13,41464.0
2022-11-18 11:00:00,331.21,331.36,330.19,330.62,33281.0,331.21,331.36,330.19,330.62,33281.0
2022-11-18 11:10:00,330.43,332.56,330.2,332.55,38105.0,330.43,332.56,330.2,332.55,38105.0
2022-11-18 11:20:00,332.56,332.75,331.93,332.35,19994.0,332.56,332.75,331.93,332.35,19994.0
2022-11-18 11:30:00,332.39,332.97,331.06,331.23,20014.0,332.39,332.97,331.06,331.23,20014.0
2022-11-18 11:40:00,331.25,331.6,330.61,330.68,14271.0,331.25,331.6,330.61,330.68,14271.0
2022-11-18 11:50:00,330.75,331.68,330.58,331.42,21422.0,330.75,331.68,330.58,331.42,21422.0
2022-11-18 12:00:00,331.55,331.88,330.57,331.16,9239.0,331.55,331.88,330.57,331.16,9239.0
2022-11-18 12:10:00,331.12,331.66,330.2,330.29,31951.0,331.12,331.66,330.2,330.29,31951.0
2022-11-18 12:20:00,330.17,330.64,329.8,330.6,23040.0,330.17,330.64,329.8,330.6,23040.0
2022-11-18 12:30:00,330.69,331.24,330.33,331.14,14318.0,330.69,331.24,330.33,331.14,14318.0
2022-11-18 12:40:00,331.26,331.29,330.79,331.1,14920.0,331.26,331.29,330.79,331.1,14920.0
2022-11-18 12:50:00,331.17,331.25,330.24,331.23,15477.0,331.17,331.25,330.24,331.23,15477.0
2022-11-18 13:00:00,331.07,332.41,330.85,332.35,12259.0,331.07,332.41,330.85,332.35,12259.0
2022-11-18 13:10:00,332.43,332.51,330.73,330.73,16732.0,332.43,332.51,330.73,330.73,16732.0
2022-11-18 13:20:00,330.84,331.56,330.59,331.55,25639.0,330.84,331.56,330.59,331.55,25639.0
2022-11-18 13:30:00,331.58,331.71,330.37,330.37,19381.0,331.58,331.71,330.37,330.37,19381.0
2022-11-18 13:40:00,330.38,330.49,329.81,329.96,42577.0,330.38,330.49,329.81,329.96,42577.0
2022-11-18 13:50:00,329.95,330.3,329.77,330.28,36681.0,329.95,330.3,329.77,330.28,36681.0
2022-11-18 14:00:00,330.25,330.84,330.2,330.28,42881.0,330.25,330.84,330.2,330.28,42881.0
2022-11-18 14:10:00,330.24,331.13,330.04,330.43,33449.0,330.24,331.13,330.04,330.43,33449.0
2022-11-18 14:20:00,330.43,330.65,329.63,329.68,27395.0,330.43,330.65,329.63,329.68,27395.0
2022-11-18 14:30:00,329.62,329.87,329.13,329.64,33827.0,329.62,329.87,329.13,329.64,33827.0
2022-11-18 14:40:00,329.6,329.99,329.45,329.72,55008.0,329.6,329.99,329.45,329.72,55008.0
2022-11-18 14:50:00,329.84,331.04,329.81,330.9,39039.0,329.84,331.04,329.81,330.9,39039.0
2022-11-18 15:00:00,330.89,331.87,330.83,331.76,38922.0,330.89,331.87,330.83,331.76,38922.0
2022-11-18 15:10:00,331.75,331.84,330.68,330.9,43015.0,331.75,331.84,330.68,330.9,43015.0
2022-11-18 15:20:00,330.91,331.19,330.04,331.06,41530.0,330.91,331.19,330.04,331.06,41530.0
2022-11-18 15:30:00,331.05,331.16,330.3,331.11,66564.0,331.05,331.16,330.3,331.11,66564.0
2022-11-18 15:40:00,331.08,331.13,330.55,330.98,105836.0,331.08,331.13,330.55,330.98,105836.0
2022-11-18 15:50:00,331.11,331.66,329.36,330.86,331551.0,331.11,331.66,329.36,330.86,331551.0
2022-11-21 09:30:00,329.53,329.98,327.37,328.8,65891.0,329.53,329.98,327.37,328.8,65891.0
2022-11-21 09:40:00,328.8,330.25,328.79,328.88,41578.0,328.8,330.25,328.79,328.88,41578.0
2022-11-21 09:50:00,328.9,329.82,326.39,326.73,42675.0,328.9,329.82,326.39,326.73,42675.0
2022-11-21 10:00:00,326.88,327.31,323.71,324.2,45770.0,326.88,327.31,323.71,324.2,45770.0
2022-11-21 10:10:00,324.22,325.07,323.89,324.89,39299.0,324.22,325.07,323.89,324.89,39299.0
2022-11-21 10:20:00,324.96,325.07,323.11,323.86,38758.0,324.96,325.07,323.11,323.86,38758.0
2022-11-21 10:30:00,323.82,324.32,323.41,323.43,23674.0,323.82,324.32,323.41,323.43,23674.0
2022-11-21 10:40:00,323.43,323.81,321.27,321.8,127780.0,323.43,323.81,321.27,321.8,127780.0
2022-11-21 10:50:00,321.69,323.25,321.69,322.53,88183.0,321.69,323.25,321.69,322.53,88183.0
2022-11-21 11:00:00,322.49,323.34,322.09,323.06,58239.0,322.49,323.34,322.09,323.06,58239.0
2022-11-21 11:10:00,323.11,324.58,322.95,323.96,35693.0,323.11,324.58,322.95,323.96,35693.0
2022-11-21 11:20:00,323.99,324.36,323.37,323.49,47731.0,323.99,324.36,323.37,323.49,47731.0
2022-11-21 11:30:00,323.59,324.09,323.39,323.65,35858.0,323.59,324.09,323.39,323.65,35858.0
2022-11-21 11:40:00,323.64,324.28,323.64,323.93,34231.0,323.64,324.28,323.64,323.93,34231.0
2022-11-21 11:50:00,323.96,324.14,322.81,323.16,49378.0,323.96,324.14,322.81,323.16,49378.0
2022-11-21 12:00:00,323.17,323.77,322.89,323.06,16621.0,323.17,323.77,322.89,323.06,16621.0
2022-11-21 12:10:00,323.09,323.48,322.56,323.0,15329.0,323.09,323.48,322.56,323.0,15329.0
2022-11-21 12:20:00,322.88,322.98,321.92,322.21,16306.0,322.88,322.98,321.92,322.21,16306.0
2022-11-21 12:30:00,322.14,323.2,321.99,322.94,18519.0,322.14,323.2,321.99,322.94,18519.0
2022-11-21 12:40:00,322.93,323.32,322.46,322.57,39641.0,322.93,323.32,322.46,322.57,39641.0
2022-11-21 12:50:00,322.47,322.49,321.46,321.74,21590.0,322.47,322.49,321.46,321.74,21590.0
2022-11-21 13:00:00,321.73,322.7,321.59,322.37,37257.0,321.73,322.7,321.59,322.37,37257.0
2022-11-21 13:10:00,322.47,323.24,322.34,322.95,54775.0,322.47,323.24,322.34,322.95,54775.0
2022-11-21 13:20:00,322.99,323.25,322.79,322.94,32013.0,322.99,323.25,322.79,322.94,32013.0
2022-11-21 13:30:00,322.97,323.69,322.71,323.66,19406.0,322.97,323.69,322.71,323.66,19406.0
2022-11-21 13:40:00,323.66,324.15,323.5,323.64,21288.0,323.66,324.15,323.5,323.64,21288.0
2022-11-21 13:50:00,323.67,323.91,323.34,323.34,15241.0,323.67,323.91,323.34,323.34,15241.0
2022-11-21 14:00:00,323.3,324.14,323.3,323.56,42840.0,323.3,324.14,323.3,323.56,42840.0
2022-11-21 14:10:00,323.63,323.66,323.29,323.63,22476.0,323.63,323.66,323.29,323.63,22476.0
2022-11-21 14:20:00,323.54,323.54,322.53,322.63,18879.0,323.54,323.54,322.53,322.63,18879.0
2022-11-21 14:30:00,322.55,322.77,321.8,322.26,18212.0,322.55,322.77,321.8,322.26,18212.0
2022-11-21 14:40:00,322.28,322.36,322.04,322.22,18280.0,322.28,322.36,322.04,322.22,18280.0
2022-11-21 14:50:00,322.19,322.5,321.65,321.66,27839.0,322.19,322.5,321.65,321.66,27839.0
2022-11-21 15:00:00,321.62,322.39,321.61,322.0,35221.0,321.62,322.39,321.61,322.0,35221.0
2022-11-21 15:10:00,321.95,322.16,321.46,322.07,29473.0,321.95,322.16,321.46,322.07,29473.0
2022-11-21 15:20:00,322.01,322.19,320.92,321.05,60921.0,322.01,322.19,320.92,321.05,60921.0
2022-11-21 15:30:00,321.09,321.63,320.6,320.75,57330.0,321.09,321.63,320.6,320.75,57330.0
2022-11-21 15:40:00,320.78,321.63,320.65,321.59,55441.0,320.78,321.63,320.65,321.59,55441.0
2022-11-21 15:50:00,321.63,322.4,321.39,321.53,217263.0,321.63,322.4,321.39,321.53,217263.0
2022-11-22 09:30:00,322.49,323.94,321.2,321.2,124691.0,322.49,323.94,321.2,321.2,124691.0
2022-11-22 09:40:00,321.15,322.72,320.2,322.57,109096.0,321.15,322.72,320.2,322.57,109096.0
2022-11-22 09:50:00,322.74,323.66,322.6,323.02,52804.0,322.74,323.66,322.6,323.02,52804.0
2022-11-22 10:00:00,322.94,324.87,322.8,324.29,46192.0,322.94,324.87,322.8,324.29,46192.0
2022-11-22 10:10:00,324.37,325.5,324.1,325.29,29131.0,324.37,325.5,324.1,325.29,29131.0
2022-11-22 10:20:00,325.18,325.95,324.69,325.66,23911.0,325.18,325.95,324.69,325.66,23911.0
2022-11-22 10:30:00,325.48,326.02,324.72,324.85,17320.0,325.48,326.02,324.72,324.85,17320.0
2022-11-22 10:40:00,324.67,326.53,324.36,326.23,24593.0,324.67,326.53,324.36,326.23,24593.0
2022-11-22 10:50:00,326.34,327.84,326.34,327.41,43346.0,326.34,327.84,326.34,327.41,43346.0
2022-11-22 11:00:00,327.36,327.95,326.94,327.75,26891.0,327.36,327.95,326.94,327.75,26891.0
2022-11-22 11:10:00,327.87,327.95,327.24,327.42,15470.0,327.87,327.95,327.24,327.42,15470.0
2022-11-22 11:20:00,327.49,327.95,326.6,327.05,31485.0,327.49,327.95,326.6,327.05,31485.0
2022-11-22 11:30:00,327.05,327.05,326.01,326.75,24641.0,327.05,327.05,326.01,326.75,24641.0
2022-11-22 11:40:00,326.72,326.98,326.5,326.92,21397.0,326.72,326.98,326.5,326.92,21397.0
2022-11-22 11:50:00,326.88,327.36,326.75,327.2,22286.0,326.88,327.36,326.75,327.2,22286.0
2022-11-22 12:00:00,327.13,328.15,327.12,328.15,23637.0,327.13,328.15,327.12,328.15,23637.0
2022-11-22 12:10:00,327.95,328.72,327.88,328.6,40073.0,327.95,328.72,327.88,328.6,40073.0
2022-11-22 12:20:00,328.65,328.65,327.6,327.76,19403.0,328.65,328.65,327.6,327.76,19403.0
2022-11-22 12:30:00,327.78,328.34,327.76,328.0,33671.0,327.78,328.34,327.76,328.0,33671.0
2022-11-22 12:40:00,328.07,328.11,327.4,327.84,37681.0,328.07,328.11,327.4,327.84,37681.0
2022-11-22 12:50:00,327.74,328.47,327.51,328.34,33765.0,327.74,328.47,327.51,328.34,33765.0
2022-11-22 13:00:00,328.35,328.97,327.94,328.97,16474.0,328.35,328.97,327.94,328.97,16474.0
2022-11-22 13:10:00,328.97,329.53,328.85,329.53,15830.0,328.97,329.53,328.85,329.53,15830.0
2022-11-22 13:20:00,329.51,329.7,329.23,329.33,29187.0,329.51,329.7,329.23,329.33,29187.0
2022-11-22 13:30:00,329.32,329.65,329.25,329.6,32222.0,329.32,329.65,329.25,329.6,32222.0
2022-11-22 13:40:00,329.67,329.97,329.49,329.67,17106.0,329.67,329.97,329.49,329.67,17106.0
2022-11-22 13:50:00,329.72,329.88,329.52,329.78,17128.0,329.72,329.88,329.52,329.78,17128.0
2022-11-22 14:00:00,329.87,330.17,329.26,329.27,26203.0,329.87,330.17,329.26,329.27,26203.0
2022-11-22 14:10:00,329.26,329.34,328.45,328.91,18326.0,329.26,329.34,328.45,328.91,18326.0
2022-11-22 14:20:00,328.63,329.06,328.49,329.06,15207.0,328.63,329.06,328.49,329.06,15207.0
2022-11-22 14:30:00,328.99,329.55,328.62,329.52,17342.0,328.99,329.55,328.62,329.52,17342.0
2022-11-22 14:40:00,329.51,329.51,328.3,328.43,56083.0,329.51,329.51,328.3,328.43,56083.0
2022-11-22 14:50:00,328.46,329.39,328.38,329.3,14449.0,328.46,329.39,328.38,329.3,14449.0
2022-11-22 15:00:00,329.09,330.07,329.07,329.98,26149.0,329.09,330.07,329.07,329.98,26149.0
2022-11-22 15:10:00,330.06,330.46,329.9,330.15,55215.0,330.06,330.46,329.9,330.15,55215.0
2022-11-22 15:20:00,330.2,330.73,330.19,330.48,26885.0,330.2,330.73,330.19,330.48,26885.0
2022-11-22 15:30:00,330.45,330.86,330.32,330.81,24066.0,330.45,330.86,330.32,330.81,24066.0
2022-11-22 15:40:00,330.8,331.3,330.75,331.23,37464.0,330.8,331.3,330.75,331.23,37464.0
2022-11-22 15:50:00,331.25,331.54,330.74,330.88,130317.0,331.25,331.54,330.74,330.88,130317.0
2022-11-23 09:30:00,329.93,331.08,327.59,331.07,87736.0,329.93,331.08,327.59,331.07,87736.0
2022-11-23 09:40:00,330.93,332.66,330.21,332.52,43142.0,330.93,332.66,330.21,332.52,43142.0
2022-11-23 09:50:00,332.45,333.73,332.45,333.37,28827.0,332.45,333.73,332.45,333.37,28827.0
2022-11-23 10:00:00,333.32,334.53,332.67,333.98,29217.0,333.32,334.53,332.67,333.98,29217.0
2022-11-23 10:10:00,333.96,334.7,333.75,334.48,13598.0,333.96,334.7,333.75,334.48,13598.0
2022-11-23 10:20:00,334.68,335.12,334.26,334.58,38027.0,334.68,335.12,334.26,334.58,38027.0
2022-11-23 10:30:00,334.49,335.72,334.49,334.81,25193.0,334.49,335.72,334.49,334.81,25193.0
2022-11-23 10:40:00,335.08,335.73,334.91,335.73,20936.0,335.08,335.73,334.91,335.73,20936.0
2022-11-23 10:50:00,335.93,336.41,335.86,336.15,49311.0,335.93,336.41,335.86,336.15,49311.0
2022-11-23 11:00:00,336.1,337.33,335.89,337.31,32532.0,336.1,337.33,335.89,337.31,32532.0
2022-11-23 11:10:00,337.31,337.8,337.01,337.31,22980.0,337.31,337.8,337.01,337.31,22980.0
2022-11-23 11:20:00,337.24,337.48,336.56,336.78,21414.0,337.24,337.48,336.56,336.78,21414.0
2022-11-23 11:30:00,336.67,336.67,335.63,336.42,29885.0,336.67,336.67,335.63,336.42,29885.0
2022-11-23 11:40:00,336.46,336.69,335.72,335.82,22411.0,336.46,336.69,335.72,335.82,22411.0
2022-11-23 11:50:00,335.92,335.92,333.18,334.04,31104.0,335.92,335.92,333.18,334.04,31104.0
2022-11-23 12:00:00,334.07,334.83,334.07,334.73,14319.0,334.07,334.83,334.07,334.73,14319.0
2022-11-23 12:10:00,334.74,335.87,334.5,335.77,22040.0,334.74,335.87,334.5,335.77,22040.0
2022-11-23 12:20:00,335.74,336.03,335.19,335.21,29090.0,335.74,336.03,335.19,335.21,29090.0
2022-11-23 12:30:00,335.32,335.47,334.75,335.07,20318.0,335.32,335.47,334.75,335.07,20318.0
2022-11-23 12:40:00,335.07,335.28,334.39,335.25,7101.0,335.07,335.28,334.39,335.25,7101.0
2022-11-23 12:50:00,335.27,335.28,333.3,333.92,12344.0,335.27,335.28,333.3,333.92,12344.0
2022-11-23 13:00:00,333.92,334.61,333.78,334.6,11228.0,333.92,334.61,333.78,334.6,11228.0
2022-11-23 13:10:00,334.7,334.74,334.18,334.74,10913.0,334.7,334.74,334.18,334.74,10913.0
2022-11-23 13:20:00,334.75,335.29,334.33,335.29,19549.0,334.75,335.29,334.33,335.29,19549.0
2022-11-23 13:30:00,335.28,336.52,335.2,336.52,29189.0,335.28,336.52,335.2,336.52,29189.0
2022-11-23 13:40:00,336.53,336.99,336.41,336.43,14887.0,336.53,336.99,336.41,336.43,14887.0
2022-11-23 13:50:00,336.4,336.62,335.81,336.19,37271.0,336.4,336.62,335.81,336.19,37271.0
2022-11-23 14:00:00,336.28,338.5,335.19,337.15,54265.0,336.28,338.5,335.19,337.15,54265.0
2022-11-23 14:10:00,337.21,337.54,336.09,336.92,14869.0,337.21,337.54,336.09,336.92,14869.0
2022-11-23 14:20:00,336.93,338.0,336.75,337.56,17565.0,336.93,338.0,336.75,337.56,17565.0
2022-11-23 14:30:00,337.49,337.49,336.0,336.3,14473.0,337.49,337.49,336.0,336.3,14473.0
2022-11-23 14:40:00,336.38,337.27,336.23,337.12,15153.0,336.38,337.27,336.23,337.12,15153.0
2022-11-23 14:50:00,337.03,337.42,336.77,336.77,13213.0,337.03,337.42,336.77,336.77,13213.0
2022-11-23 15:00:00,336.76,337.2,336.26,337.19,37983.0,336.76,337.2,336.26,337.19,37983.0
2022-11-23 15:10:00,337.21,337.59,336.75,337.47,16111.0,337.21,337.59,336.75,337.47,16111.0
2022-11-23 15:20:00,337.47,337.47,336.75,336.79,18003.0,337.47,337.47,336.75,336.79,18003.0
2022-11-23 15:30:00,336.69,336.74,335.87,336.46,18917.0,336.69,336.74,335.87,336.46,18917.0
2022-11-23 15:40:00,336.43,336.46,335.41,335.55,27671.0,336.43,336.46,335.41,335.55,27671.0
2022-11-23 15:50:00,335.61,335.99,335.06,335.86,115735.0,335.61,335.99,335.06,335.86,115735.0
2022-11-25 09:30:00,333.21,335.51,332.57,334.48,67640.0,333.21,335.51,332.57,334.48,67640.0
2022-11-25 09:40:00,334.52,334.58,333.43,333.48,16663.0,334.52,334.58,333.43,333.48,16663.0
2022-11-25 09:50:00,333.37,334.0,332.88,333.28,22082.0,333.37,334.0,332.88,333.28,22082.0
2022-11-25 10:00:00,333.3,334.02,332.31,332.88,40837.0,333.3,334.02,332.31,332.88,40837.0
2022-11-25 10:10:00,332.77,332.99,332.05,332.51,40109.0,332.77,332.99,332.05,332.51,40109.0
2022-11-25 10:20:00,332.52,333.08,332.13,332.92,47887.0,332.52,333.08,332.13,332.92,47887.0
2022-11-25 10:30:00,332.87,333.52,332.66,332.97,23559.0,332.87,333.52,332.66,332.97,23559.0
2022-11-25 10:40:00,332.93,333.32,332.58,333.18,14565.0,332.93,333.32,332.58,333.18,14565.0
2022-11-25 10:50:00,333.04,333.38,332.79,333.35,21240.0,333.04,333.38,332.79,333.35,21240.0
2022-11-25 11:00:00,333.4,333.87,333.08,333.35,25465.0,333.4,333.87,333.08,333.35,25465.0
2022-11-25 11:10:00,333.28,333.42,332.85,332.94,11653.0,333.28,333.42,332.85,332.94,11653.0
2022-11-25 11:20:00,332.95,333.36,332.64,332.84,18619.0,332.95,333.36,332.64,332.84,18619.0
2022-11-25 11:30:00,332.84,332.86,332.06,332.14,20049.0,332.84,332.86,332.06,332.14,20049.0
2022-11-25 11:40:00,332.2,332.84,332.01,332.84,17973.0,332.2,332.84,332.01,332.84,17973.0
2022-11-25 11:50:00,332.84,333.39,332.67,333.16,13639.0,332.84,333.39,332.67,333.16,13639.0
2022-11-25 12:00:00,333.19,333.29,332.68,333.15,15283.0,333.19,333.29,332.68,333.15,15283.0
2022-11-25 12:10:00,333.16,333.38,332.36,332.36,19989.0,333.16,333.38,332.36,332.36,19989.0
2022-11-25 12:20:00,332.44,333.57,332.27,333.57,22895.0,332.44,333.57,332.27,333.57,22895.0
2022-11-25 12:30:00,333.49,334.09,333.49,333.89,20668.0,333.49,334.09,333.49,333.89,20668.0
2022-11-25 12:40:00,333.95,334.43,333.88,334.05,59972.0,333.95,334.43,333.88,334.05,59972.0
2022-11-25 12:50:00,334.08,334.84,334.08,334.69,85064.0,334.08,334.84,334.08,334.69,85064.0
2022-11-28 09:30:00,335.83,337.78,335.17,336.24,110618.0,335.83,337.78,335.17,336.24,110618.0
2022-11-28 09:40:00,336.53,338.19,335.53,335.53,51068.0,336.53,338.19,335.53,335.53,51068.0
2022-11-28 09:50:00,335.41,335.94,334.24,335.02,36013.0,335.41,335.94,334.24,335.02,36013.0
2022-11-28 10:00:00,335.27,335.51,333.6,333.93,25032.0,335.27,335.51,333.6,333.93,25032.0
2022-11-28 10:10:00,334.24,334.86,333.06,334.39,57110.0,334.24,334.86,333.06,334.39,57110.0
2022-11-28 10:20:00,334.33,334.54,332.23,332.49,47411.0,334.33,334.54,332.23,332.49,47411.0
2022-11-28 10:30:00,332.3,333.74,332.3,333.49,19699.0,332.3,333.74,332.3,333.49,19699.0
2022-11-28 10:40:00,333.29,333.77,332.69,332.87,15774.0,333.29,333.77,332.69,332.87,15774.0
2022-11-28 10:50:00,332.9,333.97,332.5,333.22,32520.0,332.9,333.97,332.5,333.22,32520.0
2022-11-28 11:00:00,333.12,333.8,332.64,333.11,31992.0,333.12,333.8,332.64,333.11,31992.0
2022-11-28 11:10:00,333.14,333.68,332.59,333.29,30691.0,333.14,333.68,332.59,333.29,30691.0
2022-11-28 11:20:00,333.19,333.45,332.44,332.55,19172.0,333.19,333.45,332.44,332.55,19172.0
2022-11-28 11:30:00,332.53,332.81,332.13,332.38,15501.0,332.53,332.81,332.13,332.38,15501.0
2022-11-28 11:40:00,332.31,332.5,332.0,332.34,18567.0,332.31,332.5,332.0,332.34,18567.0
2022-11-28 11:50:00,332.38,333.3,332.31,333.04,35554.0,332.38,333.3,332.31,333.04,35554.0
2022-11-28 12:00:00,332.97,333.33,331.62,332.09,11373.0,332.97,333.33,331.62,332.09,11373.0
2022-11-28 12:10:00,331.76,332.75,331.45,332.69,40917.0,331.76,332.75,331.45,332.69,40917.0
2022-11-28 12:20:00,333.11,333.11,332.38,332.45,10738.0,333.11,333.11,332.38,332.45,10738.0
2022-11-28 12:30:00,332.44,333.46,332.31,333.29,14763.0,332.44,333.46,332.31,333.29,14763.0
2022-11-28 12:40:00,333.36,333.42,332.24,332.25,10930.0,333.36,333.42,332.24,332.25,10930.0
2022-11-28 12:50:00,332.26,332.26,331.14,331.31,11170.0,332.26,332.26,331.14,331.31,11170.0
2022-11-28 13:00:00,331.17,331.98,331.13,331.72,9786.0,331.17,331.98,331.13,331.72,9786.0
2022-11-28 13:10:00,331.74,332.42,331.57,332.3,17032.0,331.74,332.42,331.57,332.3,17032.0
2022-11-28 13:20:00,332.33,332.4,331.67,332.04,13882.0,332.33,332.4,331.67,332.04,13882.0
2022-11-28 13:30:00,332.12,332.16,331.83,332.16,16886.0,332.12,332.16,331.83,332.16,16886.0
2022-11-28 13:40:00,332.18,332.43,331.74,331.75,27002.0,332.18,332.43,331.74,331.75,27002.0
2022-11-28 13:50:00,331.74,331.82,330.54,330.74,22787.0,331.74,331.82,330.54,330.74,22787.0
2022-11-28 14:00:00,330.66,330.85,330.15,330.19,9896.0,330.66,330.85,330.15,330.19,9896.0
2022-11-28 14:10:00,330.28,330.28,329.62,329.85,12544.0,330.28,330.28,329.62,329.85,12544.0
2022-11-28 14:20:00,329.81,329.86,329.47,329.51,16370.0,329.81,329.86,329.47,329.51,16370.0
2022-11-28 14:30:00,329.45,329.79,329.26,329.71,26392.0,329.45,329.79,329.26,329.71,26392.0
2022-11-28 14:40:00,329.78,330.19,329.65,330.14,21463.0,329.78,330.19,329.65,330.14,21463.0
2022-11-28 14:50:00,330.1,330.41,329.64,329.64,28126.0,330.1,330.41,329.64,329.64,28126.0
2022-11-28 15:00:00,329.89,329.91,329.2,329.43,14994.0,329.89,329.91,329.2,329.43,14994.0
2022-11-28 15:10:00,329.31,329.31,328.55,329.03,20296.0,329.31,329.31,328.55,329.03,20296.0
2022-11-28 15:20:00,329.02,329.23,328.06,328.37,29486.0,329.02,329.23,328.06,328.37,29486.0
2022-11-28 15:30:00,328.4,328.56,328.2,328.53,47049.0,328.4,328.56,328.2,328.53,47049.0
2022-11-28 15:40:00,328.49,328.82,328.34,328.51,56590.0,328.49,328.82,328.34,328.51,56590.0
2022-11-28 15:50:00,328.52,329.38,328.51,328.97,166497.0,328.52,329.38,328.51,328.97,166497.0
2022-11-29 09:30:00,326.69,329.7,325.53,326.25,81838.0,326.69,329.7,325.53,326.25,81838.0
2022-11-29 09:40:00,326.22,327.87,326.07,327.14,46374.0,326.22,327.87,326.07,327.14,46374.0
2022-11-29 09:50:00,327.14,327.42,326.18,326.53,24556.0,327.14,327.42,326.18,326.53,24556.0
2022-11-29 10:00:00,326.38,327.46,326.3,326.94,17604.0,326.38,327.46,326.3,326.94,17604.0
2022-11-29 10:10:00,326.79,327.39,326.03,327.27,54622.0,326.79,327.39,326.03,327.27,54622.0
2022-11-29 10:20:00,327.3,327.55,326.9,327.49,27118.0,327.3,327.55,326.9,327.49,27118.0
2022-11-29 10:30:00,327.61,328.1,326.22,326.65,30229.0,327.61,328.1,326.22,326.65,30229.0
2022-11-29 10:40:00,326.83,327.26,326.22,327.04,38180.0,326.83,327.26,326.22,327.04,38180.0
2022-11-29 10:50:00,327.16,327.54,326.08,326.65,41666.0,327.16,327.54,326.08,326.65,41666.0
2022-11-29 11:00:00,326.63,327.1,325.15,325.19,56162.0,326.63,327.1,325.15,325.19,56162.0
2022-11-29 11:10:00,325.27,325.65,324.32,324.33,44070.0,325.27,325.65,324.32,324.33,44070.0
2022-11-29 11:20:00,324.13,325.0,323.67,324.82,21879.0,324.13,325.0,323.67,324.82,21879.0
2022-11-29 11:30:00,324.73,325.72,324.58,325.42,17892.0,324.73,325.72,324.58,325.42,17892.0
2022-11-29 11:40:00,325.28,325.71,325.17,325.56,22220.0,325.28,325.71,325.17,325.56,22220.0
2022-11-29 11:50:00,325.66,326.17,325.11,326.08,26289.0,325.66,326.17,325.11,326.08,26289.0
2022-11-29 12:00:00,326.03,326.47,325.91,326.3,17255.0,326.03,326.47,325.91,326.3,17255.0
2022-11-29 12:10:00,326.25,326.31,325.58,326.23,11490.0,326.25,326.31,325.58,326.23,11490.0
2022-11-29 12:20:00,326.35,326.73,325.84,326.4,28916.0,326.35,326.73,325.84,326.4,28916.0
2022-11-29 12:30:00,326.45,327.53,326.32,327.34,35822.0,326.45,327.53,326.32,327.34,35822.0
2022-11-29 12:40:00,327.26,327.42,326.67,326.67,32095.0,327.26,327.42,326.67,326.67,32095.0
2022-11-29 12:50:00,326.66,326.92,326.42,326.61,15294.0,326.66,326.92,326.42,326.61,15294.0
2022-11-29 13:00:00,326.44,326.52,325.9,326.43,6085.0,326.44,326.52,325.9,326.43,6085.0
2022-11-29 13:10:00,326.48,326.83,325.36,325.67,14651.0,326.48,326.83,325.36,325.67,14651.0
2022-11-29 13:20:00,325.73,325.89,324.79,324.95,12266.0,325.73,325.89,324.79,324.95,12266.0
2022-11-29 13:30:00,324.84,325.51,324.6,325.49,11947.0,324.84,325.51,324.6,325.49,11947.0
2022-11-29 13:40:00,325.47,326.26,325.43,326.18,11086.0,325.47,326.26,325.43,326.18,11086.0
2022-11-29 13:50:00,326.22,326.49,325.74,326.43,12576.0,326.22,326.49,325.74,326.43,12576.0
2022-11-29 14:00:00,326.56,327.57,326.52,327.12,8054.0,326.56,327.57,326.52,327.12,8054.0
2022-11-29 14:10:00,327.12,327.21,326.79,326.81,18003.0,327.12,327.21,326.79,326.81,18003.0
2022-11-29 14:20:00,326.85,326.87,326.33,326.56,15755.0,326.85,326.87,326.33,326.56,15755.0
2022-11-29 14:30:00,326.46,326.46,325.87,326.13,11185.0,326.46,326.46,325.87,326.13,11185.0
2022-11-29 14:40:00,326.18,326.31,325.51,325.6,15056.0,326.18,326.31,325.51,325.6,15056.0
2022-11-29 14:50:00,325.67,325.93,325.5,325.88,10252.0,325.67,325.93,325.5,325.88,10252.0
2022-11-29 15:00:00,325.92,326.33,325.54,326.32,16601.0,325.92,326.33,325.54,326.32,16601.0
2022-11-29 15:10:00,326.24,326.4,325.98,326.05,12808.0,326.24,326.4,325.98,326.05,12808.0
2022-11-29 15:20:00,326.01,326.41,325.47,326.17,32200.0,326.01,326.41,325.47,326.17,32200.0
2022-11-29 15:30:00,326.16,326.65,325.83,326.28,19446.0,326.16,326.65,325.83,326.28,19446.0
2022-11-29 15:40:00,326.26,326.81,326.18,326.81,38506.0,326.26,326.81,326.18,326.81,38506.0
2022-11-29 15:50:00,326.89,327.2,326.55,326.77,138515.0,326.89,327.2,326.55,326.77,138515.0
2022-11-30 09:30:00,327.27,330.0,326.38,328.68,87449.0,327.27,330.0,326.38,328.68,87449.0
2022-11-30 09:40:00,328.59,329.8,328.09,329.04,39458.0,328.59,329.8,328.09,329.04,39458.0
2022-11-30 09:50:00,329.1,330.61,328.69,330.38,52179.0,329.1,330.61,328.69,330.38,52179.0
2022-11-30 10:00:00,330.31,332.24,329.22,331.8,44435.0,330.31,332.24,329.22,331.8,44435.0
2022-11-30 10:10:00,331.94,332.02,330.37,330.64,28437.0,331.94,332.02,330.37,330.64,28437.0
2022-11-30 10:20:00,330.89,331.19,330.39,331.04,18646.0,330.89,331.19,330.39,331.04,18646.0
2022-11-30 10:30:00,330.95,331.08,329.91,330.17,16610.0,330.95,331.08,329.91,330.17,16610.0
2022-11-30 10:40:00,330.19,330.72,329.68,329.86,15978.0,330.19,330.72,329.68,329.86,15978.0
2022-11-30 10:50:00,329.82,329.96,329.49,329.8,12580.0,329.82,329.96,329.49,329.8,12580.0
2022-11-30 11:00:00,329.87,330.38,329.24,330.07,24842.0,329.87,330.38,329.24,330.07,24842.0
2022-11-30 11:10:00,330.33,330.59,329.79,330.0,12175.0,330.33,330.59,329.79,330.0,12175.0
2022-11-30 11:20:00,329.92,330.34,329.46,330.0,18132.0,329.92,330.34,329.46,330.0,18132.0
2022-11-30 11:30:00,330.08,330.72,329.89,330.72,12824.0,330.08,330.72,329.89,330.72,12824.0
2022-11-30 11:40:00,330.55,331.13,330.54,330.87,11729.0,330.55,331.13,330.54,330.87,11729.0
2022-11-30 11:50:00,331.04,331.12,330.62,330.67,35906.0,331.04,331.12,330.62,330.67,35906.0
2022-11-30 12:00:00,330.73,331.35,330.63,330.99,33748.0,330.73,331.35,330.63,330.99,33748.0
2022-11-30 12:10:00,331.09,331.09,329.1,329.23,25802.0,331.09,331.09,329.1,329.23,25802.0
2022-11-30 12:20:00,329.32,329.32,328.45,329.06,19215.0,329.32,329.32,328.45,329.06,19215.0
2022-11-30 12:30:00,328.83,329.36,328.5,328.8,12083.0,328.83,329.36,328.5,328.8,12083.0
2022-11-30 12:40:00,328.74,329.4,328.54,329.18,15075.0,328.74,329.4,328.54,329.18,15075.0
2022-11-30 12:50:00,329.32,329.35,328.78,328.78,9412.0,329.32,329.35,328.78,328.78,9412.0
2022-11-30 13:00:00,328.78,329.46,328.57,329.39,12220.0,328.78,329.46,328.57,329.39,12220.0
2022-11-30 13:10:00,329.39,330.05,329.35,329.56,12304.0,329.39,330.05,329.35,329.56,12304.0
2022-11-30 13:20:00,329.39,329.65,329.23,329.39,7720.0,329.39,329.65,329.23,329.39,7720.0
2022-11-30 13:30:00,329.28,334.47,328.82,334.06,39978.0,329.28,334.47,328.82,334.06,39978.0
2022-11-30 13:40:00,334.25,334.75,332.14,333.67,26868.0,334.25,334.75,332.14,333.67,26868.0
2022-11-30 13:50:00,333.48,336.55,333.12,336.44,23608.0,333.48,336.55,333.12,336.44,23608.0
2022-11-30 14:00:00,336.56,339.2,336.56,338.54,27140.0,336.56,339.2,336.56,338.54,27140.0
2022-11-30 14:10:00,338.19,342.2,338.19,342.15,38485.0,338.19,342.2,338.19,342.15,38485.0
2022-11-30 14:20:00,342.59,343.8,341.54,341.94,62801.0,342.59,343.8,341.54,341.94,62801.0
2022-11-30 14:30:00,341.89,342.29,340.28,340.63,32390.0,341.89,342.29,340.28,340.63,32390.0
2022-11-30 14:40:00,340.63,340.82,339.65,340.78,47606.0,340.63,340.82,339.65,340.78,47606.0
2022-11-30 14:50:00,340.81,341.1,339.82,340.44,43222.0,340.81,341.1,339.82,340.44,43222.0
2022-11-30 15:00:00,340.46,341.77,340.0,341.69,35631.0,340.46,341.77,340.0,341.69,35631.0
2022-11-30 15:10:00,341.61,342.87,341.39,342.71,38236.0,341.61,342.87,341.39,342.71,38236.0
2022-11-30 15:20:00,342.67,343.16,342.54,343.12,48118.0,342.67,343.16,342.54,343.12,48118.0
2022-11-30 15:30:00,343.12,344.23,342.49,342.62,78060.0,343.12,344.23,342.49,342.62,78060.0
2022-11-30 15:40:00,342.62,343.59,342.55,343.1,78388.0,342.62,343.59,342.55,343.1,78388.0
2022-11-30 15:50:00,343.12,345.03,343.01,344.92,313991.0,343.12,345.03,343.01,344.92,313991.0
2022-12-01 09:30:00,347.14,348.88,345.75,346.1,152379.0,347.14,348.88,345.75,346.1,152379.0
2022-12-01 09:40:00,345.92,349.93,345.92,349.78,76684.0,345.92,349.93,345.92,349.78,76684.0
2022-12-01 09:50:00,349.67,350.67,348.73,348.98,46654.0,349.67,350.67,348.73,348.98,46654.0
2022-12-01 10:00:00,349.18,349.57,346.83,346.98,43827.0,349.18,349.57,346.83,346.98,43827.0
2022-12-01 10:10:00,347.13,347.62,343.63,343.75,61275.0,347.13,347.62,343.63,343.75,61275.0
2022-12-01 10:20:00,343.72,345.23,343.12,343.88,67217.0,343.72,345.23,343.12,343.88,67217.0
2022-12-01 10:30:00,343.78,344.77,342.98,343.96,114652.0,343.78,344.77,342.98,343.96,114652.0
2022-12-01 10:40:00,343.82,344.34,343.06,344.1,23321.0,343.82,344.34,343.06,344.1,23321.0
2022-12-01 10:50:00,343.95,346.29,343.91,345.9,71396.0,343.95,346.29,343.91,345.9,71396.0
2022-12-01 11:00:00,346.05,346.06,345.1,345.84,62959.0,346.05,346.06,345.1,345.84,62959.0
2022-12-01 11:10:00,346.0,346.15,343.21,343.5,45328.0,346.0,346.15,343.21,343.5,45328.0
2022-12-01 11:20:00,343.59,344.81,343.59,343.94,31350.0,343.59,344.81,343.59,343.94,31350.0
2022-12-01 11:30:00,343.89,344.35,342.97,343.44,36941.0,343.89,344.35,342.97,343.44,36941.0
2022-12-01 11:40:00,343.62,344.29,342.79,342.79,18254.0,343.62,344.29,342.79,342.79,18254.0
2022-12-01 11:50:00,342.64,343.37,342.25,343.36,15809.0,342.64,343.37,342.25,343.36,15809.0
2022-12-01 12:00:00,343.37,343.54,341.5,341.98,20018.0,343.37,343.54,341.5,341.98,20018.0
2022-12-01 12:10:00,342.14,342.72,341.84,341.97,33977.0,342.14,342.72,341.84,341.97,33977.0
2022-12-01 12:20:00,341.9,343.55,341.89,343.38,56703.0,341.9,343.55,341.89,343.38,56703.0
2022-12-01 12:30:00,343.4,344.21,343.27,343.41,17910.0,343.4,344.21,343.27,343.41,17910.0
2022-12-01 12:40:00,343.52,343.8,343.08,343.35,13712.0,343.52,343.8,343.08,343.35,13712.0
2022-12-01 12:50:00,343.46,343.89,343.26,343.75,17959.0,343.46,343.89,343.26,343.75,17959.0
2022-12-01 13:00:00,343.81,344.46,343.71,344.01,40955.0,343.81,344.46,343.71,344.01,40955.0
2022-12-01 13:10:00,343.96,344.4,342.36,342.36,31226.0,343.96,344.4,342.36,342.36,31226.0
2022-12-01 13:20:00,342.36,343.26,342.36,343.17,20598.0,342.36,343.26,342.36,343.17,20598.0
2022-12-01 13:30:00,343.16,344.05,343.09,343.8,12484.0,343.16,344.05,343.09,343.8,12484.0
2022-12-01 13:40:00,343.86,344.44,343.82,344.1,38085.0,343.86,344.44,343.82,344.1,38085.0
2022-12-01 13:50:00,344.18,344.35,344.06,344.2,27001.0,344.18,344.35,344.06,344.2,27001.0
2022-12-01 14:00:00,344.38,344.44,343.79,344.42,15136.0,344.38,344.44,343.79,344.42,15136.0
2022-12-01 14:10:00,344.43,345.13,344.43,344.58,30775.0,344.43,345.13,344.43,344.58,30775.0
2022-12-01 14:20:00,344.65,344.7,344.0,344.17,34431.0,344.65,344.7,344.0,344.17,34431.0
2022-12-01 14:30:00,344.12,344.68,343.78,344.27,46272.0,344.12,344.68,343.78,344.27,46272.0
2022-12-01 14:40:00,344.27,345.05,344.03,344.7,52762.0,344.27,345.05,344.03,344.7,52762.0
2022-12-01 14:50:00,344.69,344.89,344.32,344.49,39693.0,344.69,344.89,344.32,344.49,39693.0
2022-12-01 15:00:00,344.45,345.0,344.38,344.69,40694.0,344.45,345.0,344.38,344.69,40694.0
2022-12-01 15:10:00,344.63,344.66,343.66,344.0,15829.0,344.63,344.66,343.66,344.0,15829.0
2022-12-01 15:20:00,344.07,344.47,343.79,344.31,25256.0,344.07,344.47,343.79,344.31,25256.0
2022-12-01 15:30:00,344.34,344.8,344.22,344.38,50323.0,344.34,344.8,344.22,344.38,50323.0
2022-12-01 15:40:00,344.34,344.58,343.8,344.07,50860.0,344.34,344.58,343.8,344.07,50860.0
2022-12-01 15:50:00,344.11,345.03,343.95,344.11,226416.0,344.11,345.03,343.95,344.11,226416.0
2022-12-02 09:30:00,337.2,337.54,334.27,335.4,120561.0,337.2,337.54,334.27,335.4,120561.0
2022-12-02 09:40:00,335.42,336.58,334.27,335.0,45806.0,335.42,336.58,334.27,335.0,45806.0
2022-12-02 09:50:00,334.52,337.0,334.22,336.33,53200.0,334.52,337.0,334.22,336.33,53200.0
2022-12-02 10:00:00,336.4,338.59,336.16,338.24,77612.0,336.4,338.59,336.16,338.24,77612.0
2022-12-02 10:10:00,338.02,339.67,337.79,339.36,82703.0,338.02,339.67,337.79,339.36,82703.0
2022-12-02 10:20:00,339.27,339.53,337.52,338.06,42616.0,339.27,339.53,337.52,338.06,42616.0
2022-12-02 10:30:00,338.02,339.3,337.32,337.98,65737.0,338.02,339.3,337.32,337.98,65737.0
2022-12-02 10:40:00,338.07,338.78,337.74,338.56,28705.0,338.07,338.78,337.74,338.56,28705.0
2022-12-02 10:50:00,338.79,339.93,337.71,338.17,22634.0,338.79,339.93,337.71,338.17,22634.0
2022-12-02 11:00:00,338.21,338.45,337.09,337.22,34528.0,338.21,338.45,337.09,337.22,34528.0
2022-12-02 11:10:00,337.44,338.58,337.01,338.24,20275.0,337.44,338.58,337.01,338.24,20275.0
2022-12-02 11:20:00,338.13,339.53,337.89,339.24,50731.0,338.13,339.53,337.89,339.24,50731.0
2022-12-02 11:30:00,339.34,339.34,338.28,338.47,35884.0,339.34,339.34,338.28,338.47,35884.0
2022-12-02 11:40:00,338.43,340.15,338.43,339.32,54029.0,338.43,340.15,338.43,339.32,54029.0
2022-12-02 11:50:00,339.12,339.54,338.88,339.32,23130.0,339.12,339.54,338.88,339.32,23130.0
2022-12-02 12:00:00,339.27,340.65,339.08,340.36,28684.0,339.27,340.65,339.08,340.36,28684.0
2022-12-02 12:10:00,340.36,341.61,340.36,341.31,21870.0,340.36,341.61,340.36,341.31,21870.0
2022-12-02 12:20:00,341.33,341.52,340.72,340.75,24796.0,341.33,341.52,340.72,340.75,24796.0
2022-12-02 12:30:00,340.8,341.04,339.47,339.56,12964.0,340.8,341.04,339.47,339.56,12964.0
2022-12-02 12:40:00,339.49,339.95,339.44,339.87,11947.0,339.49,339.95,339.44,339.87,11947.0
2022-12-02 12:50:00,339.76,340.19,339.62,339.88,14135.0,339.76,340.19,339.62,339.88,14135.0
2022-12-02 13:00:00,339.84,340.45,339.31,339.36,9429.0,339.84,340.45,339.31,339.36,9429.0
2022-12-02 13:10:00,339.31,340.64,339.14,340.53,19036.0,339.31,340.64,339.14,340.53,19036.0
2022-12-02 13:20:00,340.54,341.07,340.41,340.97,13963.0,340.54,341.07,340.41,340.97,13963.0
2022-12-02 13:30:00,340.9,341.14,340.44,340.84,9239.0,340.9,341.14,340.44,340.84,9239.0
2022-12-02 13:40:00,340.84,341.15,340.73,340.94,11673.0,340.84,341.15,340.73,340.94,11673.0
2022-12-02 13:50:00,340.95,341.27,340.36,340.36,28155.0,340.95,341.27,340.36,340.36,28155.0
2022-12-02 14:00:00,340.43,341.27,340.2,340.2,14305.0,340.43,341.27,340.2,340.2,14305.0
2022-12-02 14:10:00,340.1,340.64,339.86,340.59,11726.0,340.1,340.64,339.86,340.59,11726.0
2022-12-02 14:20:00,340.62,341.0,340.2,340.94,15906.0,340.62,341.0,340.2,340.94,15906.0
2022-12-02 14:30:00,340.81,341.0,340.5,340.69,15969.0,340.81,341.0,340.5,340.69,15969.0
2022-12-02 14:40:00,340.71,340.71,340.15,340.59,14055.0,340.71,340.71,340.15,340.59,14055.0
2022-12-02 14:50:00,340.57,341.9,340.56,341.72,37540.0,340.57,341.9,340.56,341.72,37540.0
2022-12-02 15:00:00,341.84,342.87,341.57,342.75,27676.0,341.84,342.87,341.57,342.75,27676.0
2022-12-02 15:10:00,342.79,343.53,342.56,343.32,30290.0,342.79,343.53,342.56,343.32,30290.0
2022-12-02 15:20:00,343.36,343.36,341.95,342.28,25201.0,343.36,343.36,341.95,342.28,25201.0
2022-12-02 15:30:00,342.31,342.59,341.31,341.96,29618.0,342.31,342.59,341.31,341.96,29618.0
2022-12-02 15:40:00,341.92,342.0,340.61,340.67,42018.0,341.92,342.0,340.61,340.67,42018.0
2022-12-02 15:50:00,340.77,341.82,340.55,341.58,102864.0,340.77,341.82,340.55,341.58,102864.0
2022-12-05 09:30:00,337.97,340.51,337.04,338.11,67358.0,337.97,340.51,337.04,338.11,67358.0
2022-12-05 09:40:00,338.07,338.39,336.04,336.7,36655.0,338.07,338.39,336.04,336.7,36655.0
2022-12-05 09:50:00,336.67,336.8,335.03,335.49,25526.0,336.67,336.8,335.03,335.49,25526.0
2022-12-05 10:00:00,335.01,335.28,333.33,335.09,48413.0,335.01,335.28,333.33,335.09,48413.0
2022-12-05 10:10:00,335.15,336.17,334.83,335.09,41615.0,335.15,336.17,334.83,335.09,41615.0
2022-12-05 10:20:00,335.0,335.75,334.62,334.67,39332.0,335.0,335.75,334.62,334.67,39332.0
2022-12-05 10:30:00,334.67,335.67,334.17,335.48,28100.0,334.67,335.67,334.17,335.48,28100.0
2022-12-05 10:40:00,335.43,336.28,335.29,336.28,47719.0,335.43,336.28,335.29,336.28,47719.0
2022-12-05 10:50:00,336.38,336.42,335.67,336.04,29898.0,336.38,336.42,335.67,336.04,29898.0
2022-12-05 11:00:00,336.07,336.51,335.99,336.19,30231.0,336.07,336.51,335.99,336.19,30231.0
2022-12-05 11:10:00,336.16,336.63,335.06,335.25,32762.0,336.16,336.63,335.06,335.25,32762.0
2022-12-05 11:20:00,335.19,335.46,334.41,334.95,27037.0,335.19,335.46,334.41,334.95,27037.0
2022-12-05 11:30:00,334.87,334.87,333.21,334.25,21436.0,334.87,334.87,333.21,334.25,21436.0
2022-12-05 11:40:00,334.1,334.85,334.04,334.66,19443.0,334.1,334.85,334.04,334.66,19443.0
2022-12-05 11:50:00,334.78,335.17,333.92,334.21,12460.0,334.78,335.17,333.92,334.21,12460.0
2022-12-05 12:00:00,334.12,334.24,333.5,333.77,23183.0,334.12,334.24,333.5,333.77,23183.0
2022-12-05 12:10:00,333.72,334.44,333.26,334.39,8786.0,333.72,334.44,333.26,334.39,8786.0
2022-12-05 12:20:00,334.4,334.9,334.19,334.51,28728.0,334.4,334.9,334.19,334.51,28728.0
2022-12-05 12:30:00,334.49,334.56,333.28,333.37,30462.0,334.49,334.56,333.28,333.37,30462.0
2022-12-05 12:40:00,333.33,333.34,332.41,332.42,58540.0,333.33,333.34,332.41,332.42,58540.0
2022-12-05 12:50:00,332.5,333.13,332.11,332.9,18775.0,332.5,333.13,332.11,332.9,18775.0
2022-12-05 13:00:00,332.85,333.46,332.48,333.1,15090.0,332.85,333.46,332.48,333.1,15090.0
2022-12-05 13:10:00,333.1,334.17,333.1,334.09,25566.0,333.1,334.17,333.1,334.09,25566.0
2022-12-05 13:20:00,334.03,334.12,333.39,333.73,9972.0,334.03,334.12,333.39,333.73,9972.0
2022-12-05 13:30:00,333.94,334.2,333.68,334.18,10306.0,333.94,334.2,333.68,334.18,10306.0
2022-12-05 13:40:00,334.12,334.3,333.49,333.72,12235.0,334.12,334.3,333.49,333.72,12235.0
2022-12-05 13:50:00,333.63,333.63,332.38,332.38,21363.0,333.63,333.63,332.38,332.38,21363.0
2022-12-05 14:00:00,332.38,332.57,331.89,332.43,34051.0,332.38,332.57,331.89,332.43,34051.0
2022-12-05 14:10:00,332.48,333.08,332.42,332.53,15212.0,332.48,333.08,332.42,332.53,15212.0
2022-12-05 14:20:00,332.53,332.6,331.49,331.52,26448.0,332.53,332.6,331.49,331.52,26448.0
2022-12-05 14:30:00,331.45,331.62,330.84,331.56,39180.0,331.45,331.62,330.84,331.56,39180.0
2022-12-05 14:40:00,331.62,332.06,331.15,331.72,15453.0,331.62,332.06,331.15,331.72,15453.0
2022-12-05 14:50:00,331.72,332.06,331.46,331.75,24776.0,331.72,332.06,331.46,331.75,24776.0
2022-12-05 15:00:00,331.77,331.85,330.83,331.42,33186.0,331.77,331.85,330.83,331.42,33186.0
2022-12-05 15:10:00,331.36,332.36,331.19,331.89,37297.0,331.36,332.36,331.19,331.89,37297.0
2022-12-05 15:20:00,331.85,332.23,331.73,331.98,21819.0,331.85,332.23,331.73,331.98,21819.0
2022-12-05 15:30:00,331.92,333.49,331.92,333.1,40517.0,331.92,333.49,331.92,333.1,40517.0
2022-12-05 15:40:00,333.02,333.17,332.53,333.0,37004.0,333.02,333.17,332.53,333.0,37004.0
2022-12-05 15:50:00,332.99,334.62,332.76,334.1,208565.0,332.99,334.62,332.76,334.1,208565.0
2022-12-06 09:30:00,334.09,334.22,330.96,332.65,48446.0,334.09,334.22,330.96,332.65,48446.0
2022-12-06 09:40:00,332.73,333.34,331.22,332.24,26928.0,332.73,333.34,331.22,332.24,26928.0
2022-12-06 09:50:00,332.14,332.97,331.1,331.37,32608.0,332.14,332.97,331.1,331.37,32608.0
2022-12-06 10:00:00,331.14,331.41,329.42,329.82,41996.0,331.14,331.41,329.42,329.82,41996.0
2022-12-06 10:10:00,330.23,330.92,330.08,330.92,19362.0,330.23,330.92,330.08,330.92,19362.0
2022-12-06 10:20:00,330.75,331.39,330.74,331.15,20311.0,330.75,331.39,330.74,331.15,20311.0
2022-12-06 10:30:00,331.03,331.48,330.14,330.6,13468.0,331.03,331.48,330.14,330.6,13468.0
2022-12-06 10:40:00,330.48,331.38,329.91,331.09,16048.0,330.48,331.38,329.91,331.09,16048.0
2022-12-06 10:50:00,331.03,331.85,330.52,330.59,20058.0,331.03,331.85,330.52,330.59,20058.0
2022-12-06 11:00:00,330.65,331.15,330.42,330.53,17987.0,330.65,331.15,330.42,330.53,17987.0
2022-12-06 11:10:00,330.51,331.45,330.15,330.92,14558.0,330.51,331.45,330.15,330.92,14558.0
2022-12-06 11:20:00,330.94,331.54,330.93,330.93,12718.0,330.94,331.54,330.93,330.93,12718.0
2022-12-06 11:30:00,331.02,331.46,330.92,331.08,15214.0,331.02,331.46,330.92,331.08,15214.0
2022-12-06 11:40:00,331.05,331.87,331.05,331.78,12843.0,331.05,331.87,331.05,331.78,12843.0
2022-12-06 11:50:00,331.72,331.98,330.88,330.88,10938.0,331.72,331.98,330.88,330.88,10938.0
2022-12-06 12:00:00,330.91,330.91,330.41,330.5,10672.0,330.91,330.91,330.41,330.5,10672.0
2022-12-06 12:10:00,330.58,330.62,329.06,329.2,35357.0,330.58,330.62,329.06,329.2,35357.0
2022-12-06 12:20:00,329.2,330.47,329.2,330.1,24943.0,329.2,330.47,329.2,330.1,24943.0
2022-12-06 12:30:00,330.08,330.65,329.94,330.0,10005.0,330.08,330.65,329.94,330.0,10005.0
2022-12-06 12:40:00,330.05,330.15,329.55,329.88,8910.0,330.05,330.15,329.55,329.88,8910.0
2022-12-06 12:50:00,329.92,330.08,329.59,329.79,16486.0,329.92,330.08,329.59,329.79,16486.0
2022-12-06 13:00:00,329.68,330.59,329.48,329.48,17888.0,329.68,330.59,329.48,329.48,17888.0
2022-12-06 13:10:00,329.29,330.01,329.29,329.79,8234.0,329.29,330.01,329.29,329.79,8234.0
2022-12-06 13:20:00,329.82,329.83,328.87,328.87,13628.0,329.82,329.83,328.87,328.87,13628.0
2022-12-06 13:30:00,328.75,329.08,328.54,328.96,8578.0,328.75,329.08,328.54,328.96,8578.0
2022-12-06 13:40:00,329.02,329.43,328.9,329.43,24706.0,329.02,329.43,328.9,329.43,24706.0
2022-12-06 13:50:00,329.31,329.45,328.87,329.26,27470.0,329.31,329.45,328.87,329.26,27470.0
2022-12-06 14:00:00,329.3,329.32,328.28,328.31,18383.0,329.3,329.32,328.28,328.31,18383.0
2022-12-06 14:10:00,328.28,328.8,328.01,328.47,14812.0,328.28,328.8,328.01,328.47,14812.0
2022-12-06 14:20:00,328.36,328.51,327.93,328.0,11903.0,328.36,328.51,327.93,328.0,11903.0
2022-12-06 14:30:00,327.83,328.06,327.39,327.94,16994.0,327.83,328.06,327.39,327.94,16994.0
2022-12-06 14:40:00,327.88,328.79,327.88,328.77,20474.0,327.88,328.79,327.88,328.77,20474.0
2022-12-06 14:50:00,328.73,329.63,328.54,329.28,38950.0,328.73,329.63,328.54,329.28,38950.0
2022-12-06 15:00:00,329.42,330.47,329.39,330.01,27746.0,329.42,330.47,329.39,330.01,27746.0
2022-12-06 15:10:00,330.01,330.01,328.96,329.01,27144.0,330.01,330.01,328.96,329.01,27144.0
2022-12-06 15:20:00,329.03,329.7,328.89,329.16,23456.0,329.03,329.7,328.89,329.16,23456.0
2022-12-06 15:30:00,329.18,330.72,329.17,330.72,52215.0,329.18,330.72,329.17,330.72,52215.0
2022-12-06 15:40:00,330.71,331.74,330.47,331.68,84974.0,330.71,331.74,330.47,331.68,84974.0
2022-12-06 15:50:00,331.57,331.89,330.97,331.14,181684.0,331.57,331.89,330.97,331.14,181684.0
2022-12-07 09:30:00,327.53,330.19,327.26,329.53,94999.0,327.53,330.19,327.26,329.53,94999.0
2022-12-07 09:40:00,329.54,330.49,326.79,327.18,45177.0,329.54,330.49,326.79,327.18,45177.0
2022-12-07 09:50:00,327.02,327.43,326.08,326.48,22774.0,327.02,327.43,326.08,326.48,22774.0
2022-12-07 10:00:00,326.44,329.27,325.54,328.61,21807.0,326.44,329.27,325.54,328.61,21807.0
2022-12-07 10:10:00,329.02,330.05,327.34,329.63,31184.0,329.02,330.05,327.34,329.63,31184.0
2022-12-07 10:20:00,329.28,329.59,327.89,329.32,21496.0,329.28,329.59,327.89,329.32,21496.0
2022-12-07 10:30:00,329.29,329.64,327.46,327.46,14503.0,329.29,329.64,327.46,327.46,14503.0
2022-12-07 10:40:00,327.4,329.51,327.4,329.5,14993.0,327.4,329.51,327.4,329.5,14993.0
2022-12-07 10:50:00,329.31,331.0,329.31,330.34,17076.0,329.31,331.0,329.31,330.34,17076.0
2022-12-07 11:00:00,330.34,330.72,329.46,329.65,23736.0,330.34,330.72,329.46,329.65,23736.0
2022-12-07 11:10:00,329.62,330.09,328.77,328.78,16266.0,329.62,330.09,328.77,328.78,16266.0
2022-12-07 11:20:00,328.57,328.57,326.8,326.91,25875.0,328.57,328.57,326.8,326.91,25875.0
2022-12-07 11:30:00,326.84,327.31,326.2,327.11,45992.0,326.84,327.31,326.2,327.11,45992.0
2022-12-07 11:40:00,327.03,328.2,326.87,327.87,29416.0,327.03,328.2,326.87,327.87,29416.0
2022-12-07 11:50:00,328.07,328.41,327.68,327.86,20969.0,328.07,328.41,327.68,327.86,20969.0
2022-12-07 12:00:00,327.66,327.89,326.65,327.7,21623.0,327.66,327.89,326.65,327.7,21623.0
2022-12-07 12:10:00,327.74,328.14,327.05,327.69,17538.0,327.74,328.14,327.05,327.69,17538.0
2022-12-07 12:20:00,327.63,327.7,327.12,327.56,21043.0,327.63,327.7,327.12,327.56,21043.0
2022-12-07 12:30:00,327.75,327.87,326.93,327.28,26618.0,327.75,327.87,326.93,327.28,26618.0
2022-12-07 12:40:00,327.35,328.36,327.26,328.36,18790.0,327.35,328.36,327.26,328.36,18790.0
2022-12-07 12:50:00,328.17,328.3,327.45,327.63,14886.0,328.17,328.3,327.45,327.63,14886.0
2022-12-07 13:00:00,327.75,327.92,326.93,327.59,12883.0,327.75,327.92,326.93,327.59,12883.0
2022-12-07 13:10:00,327.69,329.02,327.44,329.02,19519.0,327.69,329.02,327.44,329.02,19519.0
2022-12-07 13:20:00,328.87,328.9,328.33,328.81,14274.0,328.87,328.9,328.33,328.81,14274.0
2022-12-07 13:30:00,328.52,328.74,328.05,328.21,14713.0,328.52,328.74,328.05,328.21,14713.0
2022-12-07 13:40:00,328.21,328.72,328.16,328.21,13720.0,328.21,328.72,328.16,328.21,13720.0
2022-12-07 13:50:00,328.21,328.21,327.41,327.42,14985.0,328.21,328.21,327.41,327.42,14985.0
2022-12-07 14:00:00,327.43,327.43,326.49,326.82,14917.0,327.43,327.43,326.49,326.82,14917.0
2022-12-07 14:10:00,326.66,327.18,326.59,326.71,19958.0,326.66,327.18,326.59,326.71,19958.0
2022-12-07 14:20:00,326.7,326.97,326.12,326.72,14082.0,326.7,326.97,326.12,326.72,14082.0
2022-12-07 14:30:00,326.69,327.21,326.42,327.04,34405.0,326.69,327.21,326.42,327.04,34405.0
2022-12-07 14:40:00,326.99,327.09,326.24,326.48,14840.0,326.99,327.09,326.24,326.48,14840.0
2022-12-07 14:50:00,326.48,326.59,325.91,326.03,18984.0,326.48,326.59,325.91,326.03,18984.0
2022-12-07 15:00:00,326.13,326.76,325.83,325.97,18797.0,326.13,326.76,325.83,325.97,18797.0
2022-12-07 15:10:00,326.09,326.48,325.87,325.94,20691.0,326.09,326.48,325.87,325.94,20691.0
2022-12-07 15:20:00,325.84,326.21,325.49,326.16,23129.0,325.84,326.21,325.49,326.16,23129.0
2022-12-07 15:30:00,326.23,326.69,326.15,326.6,19499.0,326.23,326.69,326.15,326.6,19499.0
2022-12-07 15:40:00,326.61,326.83,326.3,326.44,33714.0,326.61,326.83,326.3,326.44,33714.0
2022-12-07 15:50:00,326.31,327.17,326.3,326.61,91309.0,326.31,327.17,326.3,326.61,91309.0
2022-12-08 09:30:00,325.71,327.13,324.34,325.19,84905.0,325.71,327.13,324.34,325.19,84905.0
2022-12-08 09:40:00,325.43,327.15,325.07,326.86,23205.0,325.43,327.15,325.07,326.86,23205.0
2022-12-08 09:50:00,326.97,330.6,326.96,330.4,44602.0,326.97,330.6,326.96,330.4,44602.0
2022-12-08 10:00:00,330.46,333.2,330.45,332.6,33877.0,330.46,333.2,330.45,332.6,33877.0
2022-12-08 10:10:00,332.7,333.14,332.21,332.38,37709.0,332.7,333.14,332.21,332.38,37709.0
2022-12-08 10:20:00,332.26,333.67,331.47,333.13,29385.0,332.26,333.67,331.47,333.13,29385.0
2022-12-08 10:30:00,333.23,334.37,332.35,333.51,26014.0,333.23,334.37,332.35,333.51,26014.0
2022-12-08 10:40:00,333.46,333.8,332.65,333.25,17769.0,333.46,333.8,332.65,333.25,17769.0
2022-12-08 10:50:00,333.29,333.86,332.96,333.26,21818.0,333.29,333.86,332.96,333.26,21818.0
2022-12-08 11:00:00,333.34,333.96,332.45,332.45,25892.0,333.34,333.96,332.45,332.45,25892.0
2022-12-08 11:10:00,332.45,333.47,331.39,331.81,28042.0,332.45,333.47,331.39,331.81,28042.0
2022-12-08 11:20:00,331.95,333.15,331.47,333.05,13791.0,331.95,333.15,331.47,333.05,13791.0
2022-12-08 11:30:00,333.07,334.32,332.93,334.17,17739.0,333.07,334.32,332.93,334.17,17739.0
2022-12-08 11:40:00,334.18,334.42,333.6,334.41,27360.0,334.18,334.42,333.6,334.41,27360.0
2022-12-08 11:50:00,334.35,334.86,334.08,334.37,20982.0,334.35,334.86,334.08,334.37,20982.0
2022-12-08 12:00:00,334.25,334.56,333.68,334.41,11452.0,334.25,334.56,333.68,334.41,11452.0
2022-12-08 12:10:00,334.5,334.63,334.13,334.5,16248.0,334.5,334.63,334.13,334.5,16248.0
2022-12-08 12:20:00,334.5,334.72,333.54,333.75,10874.0,334.5,334.72,333.54,333.75,10874.0
2022-12-08 12:30:00,333.76,334.11,333.49,333.63,13852.0,333.76,334.11,333.49,333.63,13852.0
2022-12-08 12:40:00,333.66,334.13,333.63,334.1,8942.0,333.66,334.13,333.63,334.1,8942.0
2022-12-08 12:50:00,334.05,334.58,334.05,334.26,10622.0,334.05,334.58,334.05,334.26,10622.0
2022-12-08 13:00:00,334.47,334.89,334.1,334.65,9350.0,334.47,334.89,334.1,334.65,9350.0
2022-12-08 13:10:00,334.57,334.65,334.19,334.38,9549.0,334.57,334.65,334.19,334.38,9549.0
2022-12-08 13:20:00,334.29,334.98,333.85,334.98,10519.0,334.29,334.98,333.85,334.98,10519.0
2022-12-08 13:30:00,334.92,335.38,334.8,335.32,22128.0,334.92,335.38,334.8,335.32,22128.0
2022-12-08 13:40:00,335.62,336.21,335.58,335.8,11731.0,335.62,336.21,335.58,335.8,11731.0
2022-12-08 13:50:00,335.75,335.75,334.64,334.68,7719.0,335.75,335.75,334.64,334.68,7719.0
2022-12-08 14:00:00,334.63,334.7,332.36,332.53,18528.0,334.63,334.7,332.36,332.53,18528.0
2022-12-08 14:10:00,332.36,333.2,332.07,332.56,21753.0,332.36,333.2,332.07,332.56,21753.0
2022-12-08 14:20:00,332.64,332.84,332.28,332.36,27796.0,332.64,332.84,332.28,332.36,27796.0
2022-12-08 14:30:00,332.38,332.47,331.98,332.23,12944.0,332.38,332.47,331.98,332.23,12944.0
2022-12-08 14:40:00,332.38,332.76,332.14,332.5,13474.0,332.38,332.76,332.14,332.5,13474.0
2022-12-08 14:50:00,332.5,333.0,331.95,332.45,15275.0,332.5,333.0,331.95,332.45,15275.0
2022-12-08 15:00:00,332.46,332.46,331.56,332.38,16822.0,332.46,332.46,331.56,332.38,16822.0
2022-12-08 15:10:00,332.49,332.82,331.88,332.81,15547.0,332.49,332.82,331.88,332.81,15547.0
2022-12-08 15:20:00,332.84,333.71,332.69,333.65,17656.0,332.84,333.71,332.69,333.65,17656.0
2022-12-08 15:30:00,333.69,333.83,332.87,332.88,16455.0,333.69,333.83,332.87,332.88,16455.0
2022-12-08 15:40:00,332.9,332.93,331.77,332.2,42150.0,332.9,332.93,331.77,332.2,42150.0
2022-12-08 15:50:00,332.07,332.76,331.43,332.58,151255.0,332.07,332.76,331.43,332.58,151255.0
2022-12-09 09:30:00,331.5,332.3,328.83,329.05,63676.0,331.5,332.3,328.83,329.05,63676.0
2022-12-09 09:40:00,329.15,330.64,328.5,330.16,29497.0,329.15,330.64,328.5,330.16,29497.0
2022-12-09 09:50:00,330.17,330.77,328.94,330.28,28473.0,330.17,330.77,328.94,330.28,28473.0
2022-12-09 10:00:00,330.38,331.33,328.88,330.63,45030.0,330.38,331.33,328.88,330.63,45030.0
2022-12-09 10:10:00,330.98,331.27,329.99,330.64,21610.0,330.98,331.27,329.99,330.64,21610.0
2022-12-09 10:20:00,330.91,331.71,330.0,331.68,14816.0,330.91,331.71,330.0,331.68,14816.0
2022-12-09 10:30:00,332.04,333.74,332.04,333.39,15213.0,332.04,333.74,332.04,333.39,15213.0
2022-12-09 10:40:00,333.35,333.41,332.1,332.49,15972.0,333.35,333.41,332.1,332.49,15972.0
2022-12-09 10:50:00,332.05,333.69,332.03,333.5,43699.0,332.05,333.69,332.03,333.5,43699.0
2022-12-09 11:00:00,333.61,333.73,332.58,332.75,24604.0,333.61,333.73,332.58,332.75,24604.0
2022-12-09 11:10:00,332.75,332.84,332.17,332.46,16554.0,332.75,332.84,332.17,332.46,16554.0
2022-12-09 11:20:00,332.42,332.98,332.19,332.57,12525.0,332.42,332.98,332.19,332.57,12525.0
2022-12-09 11:30:00,332.76,333.48,332.33,332.56,15578.0,332.76,333.48,332.33,332.56,15578.0
2022-12-09 11:40:00,332.54,333.68,331.86,333.57,14222.0,332.54,333.68,331.86,333.57,14222.0
2022-12-09 11:50:00,333.64,333.99,333.53,333.63,9359.0,333.64,333.99,333.53,333.63,9359.0
2022-12-09 12:00:00,333.65,333.99,333.36,333.6,14374.0,333.65,333.99,333.36,333.6,14374.0
2022-12-09 12:10:00,333.66,333.81,333.0,333.25,28084.0,333.66,333.81,333.0,333.25,28084.0
2022-12-09 12:20:00,333.5,333.78,332.67,333.63,22113.0,333.5,333.78,332.67,333.63,22113.0
2022-12-09 12:30:00,333.81,334.6,333.5,334.58,16014.0,333.81,334.6,333.5,334.58,16014.0
2022-12-09 12:40:00,334.6,334.69,333.9,334.26,13933.0,334.6,334.69,333.9,334.26,13933.0
2022-12-09 12:50:00,334.25,334.4,333.94,334.22,14510.0,334.25,334.4,333.94,334.22,14510.0
2022-12-09 13:00:00,334.23,334.23,333.42,333.57,15177.0,334.23,334.23,333.42,333.57,15177.0
2022-12-09 13:10:00,333.66,334.12,332.94,333.96,14644.0,333.66,334.12,332.94,333.96,14644.0
2022-12-09 13:20:00,333.91,334.02,333.13,333.48,8456.0,333.91,334.02,333.13,333.48,8456.0
2022-12-09 13:30:00,333.49,334.08,333.43,334.08,18421.0,333.49,334.08,333.43,334.08,18421.0
2022-12-09 13:40:00,333.88,334.04,333.06,333.64,17974.0,333.88,334.04,333.06,333.64,17974.0
2022-12-09 13:50:00,333.56,333.79,333.14,333.36,9761.0,333.56,333.79,333.14,333.36,9761.0
2022-12-09 14:00:00,333.42,333.48,332.14,332.52,8140.0,333.42,333.48,332.14,332.52,8140.0
2022-12-09 14:10:00,332.45,333.0,332.14,332.84,48441.0,332.45,333.0,332.14,332.84,48441.0
2022-12-09 14:20:00,332.76,332.86,332.36,332.67,10442.0,332.76,332.86,332.36,332.67,10442.0
2022-12-09 14:30:00,332.51,332.64,332.2,332.3,7636.0,332.51,332.64,332.2,332.3,7636.0
2022-12-09 14:40:00,332.29,332.3,331.76,331.83,9899.0,332.29,332.3,331.76,331.83,9899.0
2022-12-09 14:50:00,331.94,332.05,331.52,331.77,12841.0,331.94,332.05,331.52,331.77,12841.0
2022-12-09 15:00:00,331.99,332.69,331.77,332.25,14722.0,331.99,332.69,331.77,332.25,14722.0
2022-12-09 15:10:00,332.15,332.74,332.01,332.56,15073.0,332.15,332.74,332.01,332.56,15073.0
2022-12-09 15:20:00,332.44,332.56,332.14,332.19,12388.0,332.44,332.56,332.14,332.19,12388.0
2022-12-09 15:30:00,332.08,332.51,331.49,331.49,17748.0,332.08,332.51,331.49,331.49,17748.0
2022-12-09 15:40:00,331.39,331.48,330.72,330.92,33404.0,331.39,331.48,330.72,330.92,33404.0
2022-12-09 15:50:00,330.87,330.94,330.13,330.47,113582.0,330.87,330.94,330.13,330.47,113582.0
2022-12-12 09:30:00,334.76,334.99,333.13,333.65,104672.0,334.76,334.99,333.13,333.65,104672.0
2022-12-12 09:40:00,333.51,336.44,332.65,336.44,56714.0,333.51,336.44,332.65,336.44,56714.0
2022-12-12 09:50:00,336.61,337.63,335.85,335.85,46976.0,336.61,337.63,335.85,335.85,46976.0
2022-12-12 10:00:00,336.16,336.3,335.42,335.83,19547.0,336.16,336.3,335.42,335.83,19547.0
2022-12-12 10:10:00,335.45,336.53,335.19,336.06,26714.0,335.45,336.53,335.19,336.06,26714.0
2022-12-12 10:20:00,336.0,337.17,335.84,337.07,27588.0,336.0,337.17,335.84,337.07,27588.0
2022-12-12 10:30:00,336.89,336.91,336.1,336.55,29917.0,336.89,336.91,336.1,336.55,29917.0
2022-12-12 10:40:00,336.68,336.85,335.67,335.95,32791.0,336.68,336.85,335.67,335.95,32791.0
2022-12-12 10:50:00,335.97,336.32,335.62,335.87,21848.0,335.97,336.32,335.62,335.87,21848.0
2022-12-12 11:00:00,335.86,337.35,335.81,337.3,28454.0,335.86,337.35,335.81,337.3,28454.0
2022-12-12 11:10:00,337.22,337.61,336.75,336.8,23938.0,337.22,337.61,336.75,336.8,23938.0
2022-12-12 11:20:00,336.78,337.29,336.17,336.17,33384.0,336.78,337.29,336.17,336.17,33384.0
2022-12-12 11:30:00,336.18,336.41,335.59,335.97,20240.0,336.18,336.41,335.59,335.97,20240.0
2022-12-12 11:40:00,335.85,337.2,335.75,337.04,28397.0,335.85,337.2,335.75,337.04,28397.0
2022-12-12 11:50:00,336.9,337.2,336.65,337.07,16317.0,336.9,337.2,336.65,337.07,16317.0
2022-12-12 12:00:00,337.16,337.39,336.55,336.67,21013.0,337.16,337.39,336.55,336.67,21013.0
2022-12-12 12:10:00,336.63,336.83,336.42,336.8,15566.0,336.63,336.83,336.42,336.8,15566.0
2022-12-12 12:20:00,336.86,336.88,335.86,336.08,28072.0,336.86,336.88,335.86,336.08,28072.0
2022-12-12 12:30:00,336.12,336.38,335.15,335.44,23721.0,336.12,336.38,335.15,335.44,23721.0
2022-12-12 12:40:00,335.57,335.57,334.83,334.84,12455.0,335.57,335.57,334.83,334.84,12455.0
2022-12-12 12:50:00,334.88,335.32,334.8,335.32,17283.0,334.88,335.32,334.8,335.32,17283.0
2022-12-12 13:00:00,335.37,336.61,335.06,335.6,23546.0,335.37,336.61,335.06,335.6,23546.0
2022-12-12 13:10:00,335.51,335.88,335.29,335.49,31659.0,335.51,335.88,335.29,335.49,31659.0
2022-12-12 13:20:00,335.55,335.94,335.43,335.7,21529.0,335.55,335.94,335.43,335.7,21529.0
2022-12-12 13:30:00,335.69,336.0,335.36,335.68,57579.0,335.69,336.0,335.36,335.68,57579.0
2022-12-12 13:40:00,335.8,336.27,335.79,335.93,37596.0,335.8,336.27,335.79,335.93,37596.0
2022-12-12 13:50:00,336.0,336.17,335.78,336.02,16901.0,336.0,336.17,335.78,336.02,16901.0
2022-12-12 14:00:00,335.99,336.16,335.45,335.7,13617.0,335.99,336.16,335.45,335.7,13617.0
2022-12-12 14:10:00,335.63,335.91,335.5,335.77,12462.0,335.63,335.91,335.5,335.77,12462.0
2022-12-12 14:20:00,335.77,336.1,335.57,335.81,14818.0,335.77,336.1,335.57,335.81,14818.0
2022-12-12 14:30:00,335.8,335.8,334.75,335.53,28132.0,335.8,335.8,334.75,335.53,28132.0
2022-12-12 14:40:00,335.5,336.52,335.5,336.4,24303.0,335.5,336.52,335.5,336.4,24303.0
2022-12-12 14:50:00,336.41,337.17,336.41,336.77,36430.0,336.41,337.17,336.41,336.77,36430.0
2022-12-12 15:00:00,336.8,336.92,336.46,336.68,52437.0,336.8,336.92,336.46,336.68,52437.0
2022-12-12 15:10:00,336.62,337.14,336.31,336.56,35811.0,336.62,337.14,336.31,336.56,35811.0
2022-12-12 15:20:00,336.56,337.64,336.48,337.4,25790.0,336.56,337.64,336.48,337.4,25790.0
2022-12-12 15:30:00,337.5,337.59,336.91,337.08,42973.0,337.5,337.59,336.91,337.08,42973.0
2022-12-12 15:40:00,337.11,337.13,336.22,337.13,49701.0,337.11,337.13,336.22,337.13,49701.0
2022-12-12 15:50:00,337.1,338.27,336.47,338.2,151726.0,337.1,338.27,336.47,338.2,151726.0
2022-12-13 09:30:00,353.63,355.67,352.17,352.87,210680.0,353.63,355.67,352.17,352.87,210680.0
2022-12-13 09:40:00,352.88,355.6,351.79,354.18,107915.0,352.88,355.6,351.79,354.18,107915.0
2022-12-13 09:50:00,354.54,354.9,352.8,353.19,58582.0,354.54,354.9,352.8,353.19,58582.0
2022-12-13 10:00:00,352.95,353.0,349.22,350.85,70288.0,352.95,353.0,349.22,350.85,70288.0
2022-12-13 10:10:00,350.93,351.66,349.48,350.06,34988.0,350.93,351.66,349.48,350.06,34988.0
2022-12-13 10:20:00,350.22,350.22,346.69,346.96,43204.0,350.22,350.22,346.69,346.96,43204.0
2022-12-13 10:30:00,347.15,348.38,345.3,345.38,33043.0,347.15,348.38,345.3,345.38,33043.0
2022-12-13 10:40:00,345.25,347.94,345.1,346.43,31610.0,345.25,347.94,345.1,346.43,31610.0
2022-12-13 10:50:00,346.39,347.9,345.98,347.13,27630.0,346.39,347.9,345.98,347.13,27630.0
2022-12-13 11:00:00,347.23,347.72,345.6,346.36,26009.0,347.23,347.72,345.6,346.36,26009.0
2022-12-13 11:10:00,346.29,347.94,346.28,346.45,40024.0,346.29,347.94,346.28,346.45,40024.0
2022-12-13 11:20:00,346.34,346.93,345.71,345.77,29903.0,346.34,346.93,345.71,345.77,29903.0
2022-12-13 11:30:00,345.69,347.52,345.69,346.52,39690.0,345.69,347.52,345.69,346.52,39690.0
2022-12-13 11:40:00,346.63,346.68,343.31,343.83,56547.0,346.63,346.68,343.31,343.83,56547.0
2022-12-13 11:50:00,343.84,344.46,343.45,344.19,24687.0,343.84,344.46,343.45,344.19,24687.0
2022-12-13 12:00:00,344.34,344.34,342.65,342.76,19226.0,344.34,344.34,342.65,342.76,19226.0
2022-12-13 12:10:00,342.82,342.82,339.39,339.39,31537.0,342.82,342.82,339.39,339.39,31537.0
2022-12-13 12:20:00,339.73,340.98,339.4,340.32,21791.0,339.73,340.98,339.4,340.32,21791.0
2022-12-13 12:30:00,340.02,341.25,339.04,341.09,35409.0,340.02,341.25,339.04,341.09,35409.0
2022-12-13 12:40:00,341.09,341.33,338.79,338.79,18104.0,341.09,341.33,338.79,338.79,18104.0
2022-12-13 12:50:00,339.05,340.41,338.95,340.38,16396.0,339.05,340.41,338.95,340.38,16396.0
2022-12-13 13:00:00,340.42,341.05,339.47,339.49,23097.0,340.42,341.05,339.47,339.49,23097.0
2022-12-13 13:10:00,339.69,341.83,339.65,341.61,22523.0,339.69,341.83,339.65,341.61,22523.0
2022-12-13 13:20:00,341.66,342.12,341.21,342.05,30093.0,341.66,342.12,341.21,342.05,30093.0
2022-12-13 13:30:00,341.99,343.08,341.51,341.96,29528.0,341.99,343.08,341.51,341.96,29528.0
2022-12-13 13:40:00,341.79,342.17,341.13,341.45,18510.0,341.79,342.17,341.13,341.45,18510.0
2022-12-13 13:50:00,341.29,341.78,340.25,341.64,16843.0,341.29,341.78,340.25,341.64,16843.0
2022-12-13 14:00:00,341.68,342.66,341.41,341.92,32111.0,341.68,342.66,341.41,341.92,32111.0
2022-12-13 14:10:00,341.78,342.74,341.5,341.79,29930.0,341.78,342.74,341.5,341.79,29930.0
2022-12-13 14:20:00,341.62,342.69,341.44,342.69,24718.0,341.62,342.69,341.44,342.69,24718.0
2022-12-13 14:30:00,342.72,343.54,342.54,343.47,26383.0,342.72,343.54,342.54,343.47,26383.0
2022-12-13 14:40:00,343.4,344.63,343.28,343.99,28188.0,343.4,344.63,343.28,343.99,28188.0
2022-12-13 14:50:00,343.87,343.87,341.69,341.83,20961.0,343.87,343.87,341.69,341.83,20961.0
2022-12-13 15:00:00,341.59,341.59,340.06,340.89,24308.0,341.59,341.59,340.06,340.89,24308.0
2022-12-13 15:10:00,340.92,342.17,340.4,341.98,28406.0,340.92,342.17,340.4,341.98,28406.0
2022-12-13 15:20:00,341.77,342.31,341.54,342.16,18193.0,341.77,342.31,341.54,342.16,18193.0
2022-12-13 15:30:00,342.31,343.36,341.85,342.22,30039.0,342.31,343.36,341.85,342.22,30039.0
2022-12-13 15:40:00,342.29,343.24,342.03,342.45,42664.0,342.29,343.24,342.03,342.45,42664.0
2022-12-13 15:50:00,342.56,344.03,342.27,342.57,153997.0,342.56,344.03,342.27,342.57,153997.0
2022-12-14 09:30:00,343.89,345.95,343.27,345.29,76437.0,343.89,345.95,343.27,345.29,76437.0
2022-12-14 09:40:00,345.28,345.91,343.67,344.61,49184.0,345.28,345.91,343.67,344.61,49184.0
2022-12-14 09:50:00,344.74,345.08,344.2,344.8,51695.0,344.74,345.08,344.2,344.8,51695.0
2022-12-14 10:00:00,344.64,345.44,344.06,345.27,33116.0,344.64,345.44,344.06,345.27,33116.0
2022-12-14 10:10:00,345.27,345.87,344.75,344.75,85692.0,345.27,345.87,344.75,344.75,85692.0
2022-12-14 10:20:00,344.83,345.23,344.02,344.6,56600.0,344.83,345.23,344.02,344.6,56600.0
2022-12-14 10:30:00,344.33,344.33,343.03,343.21,35305.0,344.33,344.33,343.03,343.21,35305.0
2022-12-14 10:40:00,343.13,344.32,343.12,344.07,29808.0,343.13,344.32,343.12,344.07,29808.0
2022-12-14 10:50:00,344.07,344.79,343.87,344.79,28161.0,344.07,344.79,343.87,344.79,28161.0
2022-12-14 11:00:00,344.87,345.24,344.25,344.6,29848.0,344.87,345.24,344.25,344.6,29848.0
2022-12-14 11:10:00,344.56,344.82,344.06,344.62,18542.0,344.56,344.82,344.06,344.62,18542.0
2022-12-14 11:20:00,344.67,344.67,343.98,344.47,31273.0,344.67,344.67,343.98,344.47,31273.0
2022-12-14 11:30:00,344.44,344.48,344.02,344.28,29935.0,344.44,344.48,344.02,344.28,29935.0
2022-12-14 11:40:00,344.38,344.94,344.27,344.75,35305.0,344.38,344.94,344.27,344.75,35305.0
2022-12-14 11:50:00,344.73,344.84,343.87,344.04,18414.0,344.73,344.84,343.87,344.04,18414.0
2022-12-14 12:00:00,343.82,344.09,343.35,344.04,20095.0,343.82,344.09,343.35,344.04,20095.0
2022-12-14 12:10:00,344.06,344.19,343.12,343.23,21426.0,344.06,344.19,343.12,343.23,21426.0
2022-12-14 12:20:00,343.25,343.42,342.55,342.88,27674.0,343.25,343.42,342.55,342.88,27674.0
2022-12-14 12:30:00,342.92,343.07,342.11,342.43,23392.0,342.92,343.07,342.11,342.43,23392.0
2022-12-14 12:40:00,342.4,342.51,341.97,342.28,29949.0,342.4,342.51,341.97,342.28,29949.0
2022-12-14 12:50:00,342.28,343.22,341.98,342.78,24094.0,342.28,343.22,341.98,342.78,24094.0
2022-12-14 13:00:00,342.85,343.52,342.85,343.45,27075.0,342.85,343.52,342.85,343.45,27075.0
2022-12-14 13:10:00,343.45,343.65,342.01,342.16,32165.0,343.45,343.65,342.01,342.16,32165.0
2022-12-14 13:20:00,342.06,343.32,342.06,343.17,12935.0,342.06,343.32,342.06,343.17,12935.0
2022-12-14 13:30:00,343.3,344.51,343.3,344.51,17934.0,343.3,344.51,343.3,344.51,17934.0
2022-12-14 13:40:00,344.52,344.97,344.38,344.66,30284.0,344.52,344.97,344.38,344.66,30284.0
2022-12-14 13:50:00,344.58,345.68,344.31,344.94,19746.0,344.58,345.68,344.31,344.94,19746.0
2022-12-14 14:00:00,344.87,344.9,337.01,338.49,82025.0,344.87,344.9,337.01,338.49,82025.0
2022-12-14 14:10:00,338.94,341.16,338.09,340.34,39505.0,338.94,341.16,338.09,340.34,39505.0
2022-12-14 14:20:00,340.29,340.61,338.83,339.03,41300.0,340.29,340.61,338.83,339.03,41300.0
2022-12-14 14:30:00,339.03,339.5,335.0,336.31,53039.0,339.03,339.5,335.0,336.31,53039.0
2022-12-14 14:40:00,336.3,339.07,335.27,338.21,84247.0,336.3,339.07,335.27,338.21,84247.0
2022-12-14 14:50:00,338.31,339.23,336.52,338.81,29585.0,338.31,339.23,336.52,338.81,29585.0
2022-12-14 15:00:00,338.62,341.69,338.33,340.43,48650.0,338.62,341.69,338.33,340.43,48650.0
2022-12-14 15:10:00,340.48,344.15,340.48,342.29,38922.0,340.48,344.15,340.48,342.29,38922.0
2022-12-14 15:20:00,342.64,342.96,339.17,339.32,26045.0,342.64,342.96,339.17,339.32,26045.0
2022-12-14 15:30:00,339.07,339.33,338.02,338.4,43190.0,339.07,339.33,338.02,338.4,43190.0
2022-12-14 15:40:00,338.31,340.0,338.09,339.94,33169.0,338.31,340.0,338.09,339.94,33169.0
2022-12-14 15:50:00,340.11,341.84,339.9,339.91,116999.0,340.11,341.84,339.9,339.91,116999.0
2022-12-15 09:30:00,332.7,334.5,329.15,332.14,128243.0,332.7,334.5,329.15,332.14,128243.0
2022-12-15 09:40:00,331.25,333.17,330.14,330.81,57949.0,331.25,333.17,330.14,330.81,57949.0
2022-12-15 09:50:00,330.96,331.18,329.25,329.94,51847.0,330.96,331.18,329.25,329.94,51847.0
2022-12-15 10:00:00,330.14,330.31,329.04,329.45,63059.0,330.14,330.31,329.04,329.45,63059.0
2022-12-15 10:10:00,329.51,331.38,328.62,330.66,78616.0,329.51,331.38,328.62,330.66,78616.0
2022-12-15 10:20:00,330.46,331.39,329.8,330.38,23802.0,330.46,331.39,329.8,330.38,23802.0
2022-12-15 10:30:00,330.25,331.1,329.35,330.74,26562.0,330.25,331.1,329.35,330.74,26562.0
2022-12-15 10:40:00,330.64,331.16,330.0,330.0,24164.0,330.64,331.16,330.0,330.0,24164.0
2022-12-15 10:50:00,329.92,329.99,327.88,328.0,57276.0,329.92,329.99,327.88,328.0,57276.0
2022-12-15 11:00:00,328.17,328.74,326.2,326.42,63352.0,328.17,328.74,326.2,326.42,63352.0
2022-12-15 11:10:00,326.53,326.97,325.05,326.92,63155.0,326.53,326.97,325.05,326.92,63155.0
2022-12-15 11:20:00,326.88,329.31,326.86,328.85,47163.0,326.88,329.31,326.86,328.85,47163.0
2022-12-15 11:30:00,329.01,329.01,327.81,328.07,68090.0,329.01,329.01,327.81,328.07,68090.0
2022-12-15 11:40:00,327.99,328.09,327.08,327.09,33787.0,327.99,328.09,327.08,327.09,33787.0
2022-12-15 11:50:00,327.11,327.84,327.0,327.0,36456.0,327.11,327.84,327.0,327.0,36456.0
2022-12-15 12:00:00,327.03,327.63,326.56,327.37,38030.0,327.03,327.63,326.56,327.37,38030.0
2022-12-15 12:10:00,327.33,327.53,326.52,326.99,60554.0,327.33,327.53,326.52,326.99,60554.0
2022-12-15 12:20:00,326.93,326.93,325.31,326.71,64538.0,326.93,326.93,325.31,326.71,64538.0
2022-12-15 12:30:00,326.75,327.5,326.35,326.57,31788.0,326.75,327.5,326.35,326.57,31788.0
2022-12-15 12:40:00,326.54,326.82,326.17,326.53,44917.0,326.54,326.82,326.17,326.53,44917.0
2022-12-15 12:50:00,326.6,326.87,325.58,325.78,23927.0,326.6,326.87,325.58,325.78,23927.0
2022-12-15 13:00:00,325.92,325.94,324.74,324.99,40457.0,325.92,325.94,324.74,324.99,40457.0
2022-12-15 13:10:00,325.0,325.82,324.86,325.21,47949.0,325.0,325.82,324.86,325.21,47949.0
2022-12-15 13:20:00,325.27,326.14,324.59,326.13,48925.0,325.27,326.14,324.59,326.13,48925.0
2022-12-15 13:30:00,326.08,326.64,325.47,326.47,31428.0,326.08,326.64,325.47,326.47,31428.0
2022-12-15 13:40:00,326.47,326.64,325.81,325.91,21224.0,326.47,326.64,325.81,325.91,21224.0
2022-12-15 13:50:00,325.84,326.54,325.43,326.47,27089.0,325.84,326.54,325.43,326.47,27089.0
2022-12-15 14:00:00,326.44,326.72,325.68,325.68,50196.0,326.44,326.72,325.68,325.68,50196.0
2022-12-15 14:10:00,325.7,326.73,325.47,326.55,43496.0,325.7,326.73,325.47,326.55,43496.0
2022-12-15 14:20:00,326.73,326.92,325.91,326.66,58066.0,326.73,326.92,325.91,326.66,58066.0
2022-12-15 14:30:00,326.59,327.86,326.59,327.64,65759.0,326.59,327.86,326.59,327.64,65759.0
2022-12-15 14:40:00,327.71,328.63,327.1,327.44,34803.0,327.71,328.63,327.1,327.44,34803.0
2022-12-15 14:50:00,327.44,328.31,327.42,328.28,49193.0,327.44,328.31,327.42,328.28,49193.0
2022-12-15 15:00:00,328.23,328.89,328.13,328.86,53920.0,328.23,328.89,328.13,328.86,53920.0
2022-12-15 15:10:00,328.87,329.12,326.8,327.17,120019.0,328.87,329.12,326.8,327.17,120019.0
2022-12-15 15:20:00,327.28,328.84,326.83,328.8,64153.0,327.28,328.84,326.83,328.8,64153.0
2022-12-15 15:30:00,328.82,328.95,327.01,327.22,91851.0,328.82,328.95,327.01,327.22,91851.0
2022-12-15 15:40:00,327.27,327.95,325.73,327.87,169413.0,327.27,327.95,325.73,327.87,169413.0
2022-12-15 15:50:00,327.87,329.08,327.25,328.71,310458.0,327.87,329.08,327.25,328.71,310458.0
2022-12-16 09:30:00,344.69,351.38,344.1,346.99,931751.0,344.69,351.38,344.1,346.99,931751.0
2022-12-16 09:40:00,346.9,354.36,346.07,353.62,337869.0,346.9,354.36,346.07,353.62,337869.0
2022-12-16 09:50:00,353.52,354.47,350.67,350.81,222197.0,353.52,354.47,350.67,350.81,222197.0
2022-12-16 10:00:00,350.69,351.13,346.87,348.01,208620.0,350.69,351.13,346.87,348.01,208620.0
2022-12-16 10:10:00,348.02,348.71,346.15,346.85,159960.0,348.02,348.71,346.15,346.85,159960.0
2022-12-16 10:20:00,346.61,346.62,343.07,343.15,157078.0,346.61,346.62,343.07,343.15,157078.0
2022-12-16 10:30:00,343.15,344.06,341.14,342.31,214104.0,343.15,344.06,341.14,342.31,214104.0
2022-12-16 10:40:00,342.12,343.6,341.36,342.24,148486.0,342.12,343.6,341.36,342.24,148486.0
2022-12-16 10:50:00,342.34,344.29,341.5,343.15,127977.0,342.34,344.29,341.5,343.15,127977.0
2022-12-16 11:00:00,343.25,343.45,341.53,341.79,100238.0,343.25,343.45,341.53,341.79,100238.0
2022-12-16 11:10:00,341.74,342.6,340.11,341.15,153157.0,341.74,342.6,340.11,341.15,153157.0
2022-12-16 11:20:00,341.11,341.46,337.67,339.54,157755.0,341.11,341.46,337.67,339.54,157755.0
2022-12-16 11:30:00,339.55,340.86,339.37,340.01,72821.0,339.55,340.86,339.37,340.01,72821.0
2022-12-16 11:40:00,339.95,340.0,338.5,338.66,58871.0,339.95,340.0,338.5,338.66,58871.0
2022-12-16 11:50:00,338.87,339.69,338.54,338.81,85282.0,338.87,339.69,338.54,338.81,85282.0
2022-12-16 12:00:00,338.63,339.38,338.51,338.99,84105.0,338.63,339.38,338.51,338.99,84105.0
2022-12-16 12:10:00,338.97,339.74,338.52,339.64,71366.0,338.97,339.74,338.52,339.64,71366.0
2022-12-16 12:20:00,339.56,340.81,339.02,340.67,80659.0,339.56,340.81,339.02,340.67,80659.0
2022-12-16 12:30:00,340.61,341.47,340.2,341.16,93494.0,340.61,341.47,340.2,341.16,93494.0
2022-12-16 12:40:00,341.12,341.51,339.92,340.32,86119.0,341.12,341.51,339.92,340.32,86119.0
2022-12-16 12:50:00,340.33,340.5,339.57,339.92,54422.0,340.33,340.5,339.57,339.92,54422.0
2022-12-16 13:00:00,339.87,340.37,339.35,339.58,69563.0,339.87,340.37,339.35,339.58,69563.0
2022-12-16 13:10:00,339.53,340.15,339.1,339.84,51556.0,339.53,340.15,339.1,339.84,51556.0
2022-12-16 13:20:00,339.93,339.99,339.47,339.82,40667.0,339.93,339.99,339.47,339.82,40667.0
2022-12-16 13:30:00,339.86,340.29,339.36,339.46,89223.0,339.86,340.29,339.36,339.46,89223.0
2022-12-16 13:40:00,339.46,339.88,338.92,339.59,98142.0,339.46,339.88,338.92,339.59,98142.0
2022-12-16 13:50:00,339.59,339.77,338.86,338.87,47097.0,339.59,339.77,338.86,338.87,47097.0
2022-12-16 14:00:00,338.9,339.45,338.8,339.06,43010.0,338.9,339.45,338.8,339.06,43010.0
2022-12-16 14:10:00,339.03,339.97,338.88,338.99,71749.0,339.03,339.97,338.88,338.99,71749.0
2022-12-16 14:20:00,339.06,339.2,338.25,338.25,38616.0,339.06,339.2,338.25,338.25,38616.0
2022-12-16 14:30:00,338.18,338.28,337.53,337.84,49050.0,338.18,338.28,337.53,337.84,49050.0
2022-12-16 14:40:00,337.87,339.0,337.77,338.9,43593.0,337.87,339.0,337.77,338.9,43593.0
2022-12-16 14:50:00,338.85,339.3,338.69,338.86,66841.0,338.85,339.3,338.69,338.86,66841.0
2022-12-16 15:00:00,338.9,339.37,338.51,338.78,56135.0,338.9,339.37,338.51,338.78,56135.0
2022-12-16 15:10:00,338.78,340.43,338.71,339.55,86457.0,338.78,340.43,338.71,339.55,86457.0
2022-12-16 15:20:00,339.46,340.84,339.21,340.58,74611.0,339.46,340.84,339.21,340.58,74611.0
2022-12-16 15:30:00,340.72,342.43,339.19,341.93,128611.0,340.72,342.43,339.19,341.93,128611.0
2022-12-16 15:40:00,342.01,342.5,340.85,341.12,144442.0,342.01,342.5,340.85,341.12,144442.0
2022-12-16 15:50:00,341.01,341.37,337.24,338.41,741115.0,341.01,341.37,337.24,338.41,741115.0
2022-12-19 09:30:00,338.0,339.44,335.4,338.96,159976.0,338.0,339.44,335.4,338.96,159976.0
2022-12-19 09:40:00,338.96,340.75,338.29,338.98,96187.0,338.96,340.75,338.29,338.98,96187.0
2022-12-19 09:50:00,339.07,339.38,336.58,337.13,66668.0,339.07,339.38,336.58,337.13,66668.0
2022-12-19 10:00:00,337.27,337.33,335.07,336.31,71896.0,337.27,337.33,335.07,336.31,71896.0
2022-12-19 10:10:00,336.43,336.72,335.6,335.72,34894.0,336.43,336.72,335.6,335.72,34894.0
2022-12-19 10:20:00,335.99,337.42,335.99,336.74,50797.0,335.99,337.42,335.99,336.74,50797.0
2022-12-19 10:30:00,336.65,336.86,334.16,334.26,38766.0,336.65,336.86,334.16,334.26,38766.0
2022-12-19 10:40:00,334.26,334.5,333.85,334.16,52011.0,334.26,334.5,333.85,334.16,52011.0
2022-12-19 10:50:00,334.08,334.81,332.0,332.01,53167.0,334.08,334.81,332.0,332.01,53167.0
2022-12-19 11:00:00,331.89,331.89,331.04,331.22,60245.0,331.89,331.89,331.04,331.22,60245.0
2022-12-19 11:10:00,331.22,331.29,330.42,330.8,71345.0,331.22,331.29,330.42,330.8,71345.0
2022-12-19 11:20:00,330.88,332.2,330.23,331.95,65494.0,330.88,332.2,330.23,331.95,65494.0
2022-12-19 11:30:00,332.1,332.53,331.34,331.45,62548.0,332.1,332.53,331.34,331.45,62548.0
2022-12-19 11:40:00,331.29,332.14,330.94,331.91,57318.0,331.29,332.14,330.94,331.91,57318.0
2022-12-19 11:50:00,331.93,332.0,330.7,330.7,58418.0,331.93,332.0,330.7,330.7,58418.0
2022-12-19 12:00:00,330.8,331.27,329.7,329.8,33146.0,330.8,331.27,329.7,329.8,33146.0
2022-12-19 12:10:00,329.92,330.07,329.13,330.07,54761.0,329.92,330.07,329.13,330.07,54761.0
2022-12-19 12:20:00,330.04,330.15,328.65,328.96,47514.0,330.04,330.15,328.65,328.96,47514.0
2022-12-19 12:30:00,328.95,329.87,328.83,329.57,100492.0,328.95,329.87,328.83,329.57,100492.0
2022-12-19 12:40:00,329.64,330.75,329.63,330.55,43786.0,329.64,330.75,329.63,330.55,43786.0
2022-12-19 12:50:00,330.58,330.83,329.7,330.07,44539.0,330.58,330.83,329.7,330.07,44539.0
2022-12-19 13:00:00,330.03,330.75,329.73,330.31,23353.0,330.03,330.75,329.73,330.31,23353.0
2022-12-19 13:10:00,330.18,330.56,329.9,330.02,30371.0,330.18,330.56,329.9,330.02,30371.0
2022-12-19 13:20:00,329.97,330.24,329.44,329.49,25283.0,329.97,330.24,329.44,329.49,25283.0
2022-12-19 13:30:00,329.35,329.57,328.89,329.5,24970.0,329.35,329.57,328.89,329.5,24970.0
2022-12-19 13:40:00,329.5,329.62,328.52,328.87,21812.0,329.5,329.62,328.52,328.87,21812.0
2022-12-19 13:50:00,328.85,329.58,328.71,329.48,21471.0,328.85,329.58,328.71,329.48,21471.0
2022-12-19 14:00:00,329.33,329.41,328.26,329.09,34150.0,329.33,329.41,328.26,329.09,34150.0
2022-12-19 14:10:00,329.1,329.18,327.95,327.96,20156.0,329.1,329.18,327.95,327.96,20156.0
2022-12-19 14:20:00,327.91,328.49,327.68,327.71,24504.0,327.91,328.49,327.68,327.71,24504.0
2022-12-19 14:30:00,327.8,328.68,327.77,328.68,28899.0,327.8,328.68,327.77,328.68,28899.0
2022-12-19 14:40:00,328.62,329.17,327.72,328.53,25294.0,328.62,329.17,327.72,328.53,25294.0
2022-12-19 14:50:00,328.51,328.51,327.6,327.93,30916.0,328.51,328.51,327.6,327.93,30916.0
2022-12-19 15:00:00,327.83,328.09,327.53,328.08,37252.0,327.83,328.09,327.53,328.08,37252.0
2022-12-19 15:10:00,328.07,328.38,327.38,327.61,36006.0,328.07,328.38,327.38,327.61,36006.0
2022-12-19 15:20:00,327.62,327.86,327.15,327.18,39023.0,327.62,327.86,327.15,327.18,39023.0
2022-12-19 15:30:00,327.22,327.4,326.37,326.47,68163.0,327.22,327.4,326.37,326.47,68163.0
2022-12-19 15:40:00,326.44,327.9,326.3,327.53,100439.0,326.44,327.9,326.3,327.53,100439.0
2022-12-19 15:50:00,327.53,329.68,327.53,328.62,224430.0,327.53,329.68,327.53,328.62,224430.0
2022-12-20 09:30:00,326.76,333.47,325.52,332.61,175941.0,326.76,333.47,325.52,332.61,175941.0
2022-12-20 09:40:00,332.63,332.72,330.47,332.29,84147.0,332.63,332.72,330.47,332.29,84147.0
2022-12-20 09:50:00,332.28,336.19,331.69,335.86,96077.0,332.28,336.19,331.69,335.86,96077.0
2022-12-20 10:00:00,335.86,337.49,335.12,336.89,99350.0,335.86,337.49,335.12,336.89,99350.0
2022-12-20 10:10:00,337.0,338.92,334.32,337.41,103635.0,337.0,338.92,334.32,337.41,103635.0
2022-12-20 10:20:00,337.48,339.79,337.41,339.73,57643.0,337.48,339.79,337.41,339.73,57643.0
2022-12-20 10:30:00,339.84,342.11,338.62,341.73,110899.0,339.84,342.11,338.62,341.73,110899.0
2022-12-20 10:40:00,341.64,342.5,341.22,342.3,81287.0,341.64,342.5,341.22,342.3,81287.0
2022-12-20 10:50:00,342.31,342.32,340.8,340.92,100851.0,342.31,342.32,340.8,340.92,100851.0
2022-12-20 11:00:00,340.83,341.01,338.47,338.48,82720.0,340.83,341.01,338.47,338.48,82720.0
2022-12-20 11:10:00,338.52,338.86,336.74,337.07,77584.0,338.52,338.86,336.74,337.07,77584.0
2022-12-20 11:20:00,337.09,338.27,336.58,336.64,59723.0,337.09,338.27,336.58,336.64,59723.0
2022-12-20 11:30:00,336.65,337.57,336.41,337.28,33870.0,336.65,337.57,336.41,337.28,33870.0
2022-12-20 11:40:00,337.15,338.67,336.94,338.67,32674.0,337.15,338.67,336.94,338.67,32674.0
2022-12-20 11:50:00,338.49,339.43,338.1,339.15,20652.0,338.49,339.43,338.1,339.15,20652.0
2022-12-20 12:00:00,339.16,339.88,339.03,339.43,56879.0,339.16,339.88,339.03,339.43,56879.0
2022-12-20 12:10:00,339.52,339.84,338.72,339.0,53083.0,339.52,339.84,338.72,339.0,53083.0
2022-12-20 12:20:00,338.94,340.0,338.89,338.94,49871.0,338.94,340.0,338.89,338.94,49871.0
2022-12-20 12:30:00,339.03,339.03,337.05,337.16,24260.0,339.03,339.03,337.05,337.16,24260.0
2022-12-20 12:40:00,337.36,338.56,337.36,338.28,36718.0,337.36,338.56,337.36,338.28,36718.0
2022-12-20 12:50:00,338.32,339.15,338.22,338.74,27567.0,338.32,339.15,338.22,338.74,27567.0
2022-12-20 13:00:00,338.94,339.33,338.61,338.69,36448.0,338.94,339.33,338.61,338.69,36448.0
2022-12-20 13:10:00,338.7,338.97,337.76,337.98,43731.0,338.7,338.97,337.76,337.98,43731.0
2022-12-20 13:20:00,337.85,339.31,337.71,339.24,34601.0,337.85,339.31,337.71,339.24,34601.0
2022-12-20 13:30:00,339.25,339.71,339.12,339.46,44075.0,339.25,339.71,339.12,339.46,44075.0
2022-12-20 13:40:00,339.48,339.71,338.77,338.8,17750.0,339.48,339.71,338.77,338.8,17750.0
2022-12-20 13:50:00,338.79,338.94,337.98,337.98,39242.0,338.79,338.94,337.98,337.98,39242.0
2022-12-20 14:00:00,338.03,338.95,337.86,338.48,22671.0,338.03,338.95,337.86,338.48,22671.0
2022-12-20 14:10:00,338.51,338.85,337.9,337.94,25132.0,338.51,338.85,337.9,337.94,25132.0
2022-12-20 14:20:00,337.91,338.02,336.93,337.31,34873.0,337.91,338.02,336.93,337.31,34873.0
2022-12-20 14:30:00,337.29,338.15,337.28,337.6,29683.0,337.29,338.15,337.28,337.6,29683.0
2022-12-20 14:40:00,337.6,337.63,336.67,336.7,18680.0,337.6,337.63,336.67,336.7,18680.0
2022-12-20 14:50:00,336.66,337.57,336.59,337.18,34401.0,336.66,337.57,336.59,337.18,34401.0
2022-12-20 15:00:00,337.13,337.24,336.61,337.01,29745.0,337.13,337.24,336.61,337.01,29745.0
2022-12-20 15:10:00,336.95,337.24,336.7,336.72,28606.0,336.95,337.24,336.7,336.72,28606.0
2022-12-20 15:20:00,336.78,338.24,336.67,338.07,30420.0,336.78,338.24,336.67,338.07,30420.0
2022-12-20 15:30:00,338.01,338.64,337.6,338.64,52726.0,338.01,338.64,337.6,338.64,52726.0
2022-12-20 15:40:00,338.6,338.72,338.05,338.65,56703.0,338.6,338.72,338.05,338.65,56703.0
2022-12-20 15:50:00,338.63,338.69,338.12,338.22,156684.0,338.63,338.69,338.12,338.22,156684.0
2022-12-21 09:30:00,340.57,340.58,336.44,339.7,129617.0,340.57,340.58,336.44,339.7,129617.0
2022-12-21 09:40:00,339.87,341.23,339.03,341.23,65547.0,339.87,341.23,339.03,341.23,65547.0
2022-12-21 09:50:00,341.23,341.4,338.86,339.74,34069.0,341.23,341.4,338.86,339.74,34069.0
2022-12-21 10:00:00,339.59,342.32,339.33,342.29,43356.0,339.59,342.32,339.33,342.29,43356.0
2022-12-21 10:10:00,342.32,343.71,341.8,343.37,49983.0,342.32,343.71,341.8,343.37,49983.0
2022-12-21 10:20:00,343.32,343.6,342.18,342.67,24644.0,343.32,343.6,342.18,342.67,24644.0
2022-12-21 10:30:00,342.81,343.84,342.35,343.68,31463.0,342.81,343.84,342.35,343.68,31463.0
2022-12-21 10:40:00,343.65,344.29,343.32,344.29,48014.0,343.65,344.29,343.32,344.29,48014.0
2022-12-21 10:50:00,344.47,344.72,343.52,344.25,38850.0,344.47,344.72,343.52,344.25,38850.0
2022-12-21 11:00:00,344.35,345.18,344.11,344.16,54455.0,344.35,345.18,344.11,344.16,54455.0
2022-12-21 11:10:00,344.25,345.29,344.18,344.68,22571.0,344.25,345.29,344.18,344.68,22571.0
2022-12-21 11:20:00,344.49,345.2,343.61,344.14,34202.0,344.49,345.2,343.61,344.14,34202.0
2022-12-21 11:30:00,344.16,344.79,343.86,343.96,26139.0,344.16,344.79,343.86,343.96,26139.0
2022-12-21 11:40:00,344.04,344.04,342.22,342.22,34275.0,344.04,344.04,342.22,342.22,34275.0
2022-12-21 11:50:00,342.24,342.95,342.09,342.43,23123.0,342.24,342.95,342.09,342.43,23123.0
2022-12-21 12:00:00,342.53,342.55,341.64,341.64,20555.0,342.53,342.55,341.64,341.64,20555.0
2022-12-21 12:10:00,341.55,341.63,340.94,341.48,18507.0,341.55,341.63,340.94,341.48,18507.0
2022-12-21 12:20:00,341.32,341.99,341.32,341.66,12823.0,341.32,341.99,341.32,341.66,12823.0
2022-12-21 12:30:00,341.67,342.13,341.5,341.96,9549.0,341.67,342.13,341.5,341.96,9549.0
2022-12-21 12:40:00,341.96,341.96,341.3,341.65,14597.0,341.96,341.96,341.3,341.65,14597.0
2022-12-21 12:50:00,341.66,342.03,340.82,341.59,26907.0,341.66,342.03,340.82,341.59,26907.0
2022-12-21 13:00:00,341.66,342.87,341.59,342.39,22405.0,341.66,342.87,341.59,342.39,22405.0
2022-12-21 13:10:00,342.22,342.38,341.83,341.91,16658.0,342.22,342.38,341.83,341.91,16658.0
2022-12-21 13:20:00,341.96,342.03,341.4,341.51,8128.0,341.96,342.03,341.4,341.51,8128.0
2022-12-21 13:30:00,341.46,341.83,341.39,341.55,12614.0,341.46,341.83,341.39,341.55,12614.0
2022-12-21 13:40:00,341.37,342.16,341.13,341.61,16910.0,341.37,342.16,341.13,341.61,16910.0
2022-12-21 13:50:00,341.77,342.26,341.72,342.1,16742.0,341.77,342.26,341.72,342.1,16742.0
2022-12-21 14:00:00,342.22,343.41,342.22,343.24,41003.0,342.22,343.41,342.22,343.24,41003.0
2022-12-21 14:10:00,343.14,343.41,342.72,342.75,18852.0,343.14,343.41,342.72,342.75,18852.0
2022-12-21 14:20:00,342.97,343.07,342.1,342.35,23163.0,342.97,343.07,342.1,342.35,23163.0
2022-12-21 14:30:00,342.25,342.74,341.51,341.75,9800.0,342.25,342.74,341.51,341.75,9800.0
2022-12-21 14:40:00,341.68,341.88,341.22,341.31,16408.0,341.68,341.88,341.22,341.31,16408.0
2022-12-21 14:50:00,341.22,341.22,340.26,340.54,19724.0,341.22,341.22,340.26,340.54,19724.0
2022-12-21 15:00:00,340.4,340.91,339.83,340.04,21916.0,340.4,340.91,339.83,340.04,21916.0
2022-12-21 15:10:00,339.95,340.47,339.57,340.31,17475.0,339.95,340.47,339.57,340.31,17475.0
2022-12-21 15:20:00,340.41,341.0,340.07,340.22,16325.0,340.41,341.0,340.07,340.22,16325.0
2022-12-21 15:30:00,340.24,341.14,340.24,341.07,32453.0,340.24,341.14,340.24,341.07,32453.0
2022-12-21 15:40:00,341.3,341.55,340.17,340.17,41420.0,341.3,341.55,340.17,340.17,41420.0
2022-12-21 15:50:00,340.16,341.67,339.73,341.38,127748.0,340.16,341.67,339.73,341.38,127748.0
2022-12-22 09:30:00,336.01,338.32,335.35,336.66,72895.0,336.01,338.32,335.35,336.66,72895.0
2022-12-22 09:40:00,336.55,338.98,335.91,338.67,38304.0,336.55,338.98,335.91,338.67,38304.0
2022-12-22 09:50:00,338.7,339.81,338.11,339.81,45326.0,338.7,339.81,338.11,339.81,45326.0
2022-12-22 10:00:00,339.73,339.88,336.38,336.48,51609.0,339.73,339.88,336.38,336.48,51609.0
2022-12-22 10:10:00,336.43,336.6,335.33,336.41,35588.0,336.43,336.6,335.33,336.41,35588.0
2022-12-22 10:20:00,336.28,336.47,335.45,336.03,49039.0,336.28,336.47,335.45,336.03,49039.0
2022-12-22 10:30:00,336.01,336.38,335.1,336.17,27383.0,336.01,336.38,335.1,336.17,27383.0
2022-12-22 10:40:00,336.2,336.7,335.2,336.39,17096.0,336.2,336.7,335.2,336.39,17096.0
2022-12-22 10:50:00,336.32,336.5,335.51,335.97,24791.0,336.32,336.5,335.51,335.97,24791.0
2022-12-22 11:00:00,335.98,337.15,335.8,336.69,26111.0,335.98,337.15,335.8,336.69,26111.0
2022-12-22 11:10:00,336.72,337.29,336.02,336.69,16694.0,336.72,337.29,336.02,336.69,16694.0
2022-12-22 11:20:00,336.69,336.89,335.92,335.98,18716.0,336.69,336.89,335.92,335.98,18716.0
2022-12-22 11:30:00,336.02,336.23,334.47,334.47,22689.0,336.02,336.23,334.47,334.47,22689.0
2022-12-22 11:40:00,334.37,334.41,333.73,334.06,15049.0,334.37,334.41,333.73,334.06,15049.0
2022-12-22 11:50:00,334.02,334.62,333.81,334.61,13890.0,334.02,334.62,333.81,334.61,13890.0
2022-12-22 12:00:00,334.56,334.82,333.99,334.81,28394.0,334.56,334.82,333.99,334.81,28394.0
2022-12-22 12:10:00,334.7,334.79,334.03,334.19,13794.0,334.7,334.79,334.03,334.19,13794.0
2022-12-22 12:20:00,334.26,334.3,333.42,333.76,16421.0,334.26,334.3,333.42,333.76,16421.0
2022-12-22 12:30:00,333.65,333.71,332.92,333.2,5408.0,333.65,333.71,332.92,333.2,5408.0
2022-12-22 12:40:00,333.28,333.5,332.64,333.5,15853.0,333.28,333.5,332.64,333.5,15853.0
2022-12-22 12:50:00,333.44,333.82,333.16,333.68,19101.0,333.44,333.82,333.16,333.68,19101.0
2022-12-22 13:00:00,333.78,333.78,332.34,332.6,29438.0,333.78,333.78,332.34,332.6,29438.0
2022-12-22 13:10:00,332.84,332.85,332.23,332.28,11107.0,332.84,332.85,332.23,332.28,11107.0
2022-12-22 13:20:00,332.24,332.24,331.65,331.9,11845.0,332.24,332.24,331.65,331.9,11845.0
2022-12-22 13:30:00,331.41,331.5,330.94,331.47,16987.0,331.41,331.5,330.94,331.47,16987.0
2022-12-22 13:40:00,331.38,332.24,331.33,331.85,21010.0,331.38,332.24,331.33,331.85,21010.0
2022-12-22 13:50:00,331.91,332.0,331.18,331.47,19276.0,331.91,332.0,331.18,331.47,19276.0
2022-12-22 14:00:00,331.57,332.19,331.4,331.71,19593.0,331.57,332.19,331.4,331.71,19593.0
2022-12-22 14:10:00,331.83,332.62,331.81,332.19,13983.0,331.83,332.62,331.81,332.19,13983.0
2022-12-22 14:20:00,332.19,332.7,331.68,332.68,15518.0,332.19,332.7,331.68,332.68,15518.0
2022-12-22 14:30:00,332.58,332.96,331.99,332.21,42063.0,332.58,332.96,331.99,332.21,42063.0
2022-12-22 14:40:00,332.21,333.13,332.02,333.13,13773.0,332.21,333.13,332.02,333.13,13773.0
2022-12-22 14:50:00,333.14,334.3,332.81,334.07,27359.0,333.14,334.3,332.81,334.07,27359.0
2022-12-22 15:00:00,334.22,334.7,333.66,334.55,27597.0,334.22,334.7,333.66,334.55,27597.0
2022-12-22 15:10:00,334.53,335.67,334.3,335.67,30370.0,334.53,335.67,334.3,335.67,30370.0
2022-12-22 15:20:00,335.72,336.65,335.58,336.37,25852.0,335.72,336.65,335.58,336.37,25852.0
2022-12-22 15:30:00,336.47,336.5,334.93,335.25,27952.0,336.47,336.5,334.93,335.25,27952.0
2022-12-22 15:40:00,335.16,335.85,334.66,335.85,28644.0,335.16,335.85,334.66,335.85,28644.0
2022-12-22 15:50:00,335.94,337.25,335.92,336.64,131290.0,335.94,337.25,335.92,336.64,131290.0
2022-12-23 09:30:00,334.74,337.79,333.33,333.59,66827.0,334.74,337.79,333.33,333.59,66827.0
2022-12-23 09:40:00,333.58,336.39,333.33,334.91,21245.0,333.58,336.39,333.33,334.91,21245.0
2022-12-23 09:50:00,335.26,335.48,333.28,334.16,17550.0,335.26,335.48,333.28,334.16,17550.0
2022-12-23 10:00:00,334.38,336.67,333.48,334.75,24449.0,334.38,336.67,333.48,334.75,24449.0
2022-12-23 10:10:00,334.79,337.42,334.64,337.42,20839.0,334.79,337.42,334.64,337.42,20839.0
2022-12-23 10:20:00,337.37,337.93,336.51,336.82,17812.0,337.37,337.93,336.51,336.82,17812.0
2022-12-23 10:30:00,336.88,338.28,336.82,338.13,18090.0,336.88,338.28,336.82,338.13,18090.0
2022-12-23 10:40:00,338.14,338.57,337.17,337.65,21730.0,338.14,338.57,337.17,337.65,21730.0
2022-12-23 10:50:00,337.63,337.64,336.58,336.71,25656.0,337.63,337.64,336.58,336.71,25656.0
2022-12-23 11:00:00,336.76,336.92,334.95,335.32,15311.0,336.76,336.92,334.95,335.32,15311.0
2022-12-23 11:10:00,335.42,336.37,335.4,335.87,22489.0,335.42,336.37,335.4,335.87,22489.0
2022-12-23 11:20:00,336.4,336.88,335.8,336.19,10742.0,336.4,336.88,335.8,336.19,10742.0
2022-12-23 11:30:00,336.19,336.72,335.9,336.66,9265.0,336.19,336.72,335.9,336.66,9265.0
2022-12-23 11:40:00,336.58,337.32,336.13,336.79,13923.0,336.58,337.32,336.13,336.79,13923.0
2022-12-23 11:50:00,337.06,337.06,335.98,336.31,10301.0,337.06,337.06,335.98,336.31,10301.0
2022-12-23 12:00:00,336.55,336.99,335.43,335.75,9282.0,336.55,336.99,335.43,335.75,9282.0
2022-12-23 12:10:00,335.68,336.25,335.59,336.16,9007.0,335.68,336.25,335.59,336.16,9007.0
2022-12-23 12:20:00,336.14,336.96,336.06,336.4,10761.0,336.14,336.96,336.06,336.4,10761.0
2022-12-23 12:30:00,336.66,336.93,336.25,336.29,11372.0,336.66,336.93,336.25,336.29,11372.0
2022-12-23 12:40:00,336.34,336.47,335.66,335.84,6872.0,336.34,336.47,335.66,335.84,6872.0
2022-12-23 12:50:00,335.75,335.96,335.53,335.87,7477.0,335.75,335.96,335.53,335.87,7477.0
2022-12-23 13:00:00,335.98,336.63,335.76,336.63,6382.0,335.98,336.63,335.76,336.63,6382.0
2022-12-23 13:10:00,336.67,336.8,335.92,336.5,14129.0,336.67,336.8,335.92,336.5,14129.0
2022-12-23 13:20:00,336.73,336.88,336.39,336.44,10252.0,336.73,336.88,336.39,336.44,10252.0
2022-12-23 13:30:00,336.69,337.19,336.59,337.05,7351.0,336.69,337.19,336.59,337.05,7351.0
2022-12-23 13:40:00,337.12,337.39,336.58,336.97,10396.0,337.12,337.39,336.58,336.97,10396.0
2022-12-23 13:50:00,336.92,337.26,336.79,337.15,5760.0,336.92,337.26,336.79,337.15,5760.0
2022-12-23 14:00:00,337.22,337.47,336.78,336.95,12472.0,337.22,337.47,336.78,336.95,12472.0
2022-12-23 14:10:00,336.98,338.01,336.98,338.01,11923.0,336.98,338.01,336.98,338.01,11923.0
2022-12-23 14:20:00,338.11,338.11,337.43,337.75,12550.0,338.11,338.11,337.43,337.75,12550.0
2022-12-23 14:30:00,337.9,338.1,337.7,338.08,9163.0,337.9,338.1,337.7,338.08,9163.0
2022-12-23 14:40:00,338.06,338.15,337.69,337.69,15653.0,338.06,338.15,337.69,337.69,15653.0
2022-12-23 14:50:00,337.83,338.5,337.8,338.45,8863.0,337.83,338.5,337.8,338.45,8863.0
2022-12-23 15:00:00,338.5,338.92,337.84,338.14,11436.0,338.5,338.92,337.84,338.14,11436.0
2022-12-23 15:10:00,338.24,338.64,337.99,338.42,19753.0,338.24,338.64,337.99,338.42,19753.0
2022-12-23 15:20:00,338.42,338.42,337.3,337.47,21608.0,338.42,338.42,337.3,337.47,21608.0
2022-12-23 15:30:00,337.62,337.75,337.27,337.62,25030.0,337.62,337.75,337.27,337.62,25030.0
2022-12-23 15:40:00,337.55,338.56,337.55,338.47,27744.0,337.55,338.56,337.55,338.47,27744.0
2022-12-23 15:50:00,338.32,338.85,337.94,338.46,101299.0,338.32,338.85,337.94,338.46,101299.0
2022-12-27 09:30:00,337.49,338.16,335.0,335.34,55766.0,337.49,338.16,335.0,335.34,55766.0
2022-12-27 09:40:00,335.61,335.61,332.46,332.98,17372.0,335.61,335.61,332.46,332.98,17372.0
2022-12-27 09:50:00,333.64,334.69,333.14,334.54,24802.0,333.64,334.69,333.14,334.54,24802.0
2022-12-27 10:00:00,334.43,335.22,333.93,334.79,22916.0,334.43,335.22,333.93,334.79,22916.0
2022-12-27 10:10:00,335.06,337.06,334.25,336.67,16139.0,335.06,337.06,334.25,336.67,16139.0
2022-12-27 10:20:00,336.69,337.48,336.07,336.45,16340.0,336.69,337.48,336.07,336.45,16340.0
2022-12-27 10:30:00,336.55,337.29,335.46,337.29,12997.0,336.55,337.29,335.46,337.29,12997.0
2022-12-27 10:40:00,337.27,337.74,336.52,336.66,34070.0,337.27,337.74,336.52,336.66,34070.0
2022-12-27 10:50:00,336.55,336.7,335.73,335.99,18588.0,336.55,336.7,335.73,335.99,18588.0
2022-12-27 11:00:00,335.81,336.4,335.7,336.04,13668.0,335.81,336.4,335.7,336.04,13668.0
2022-12-27 11:10:00,336.38,336.69,336.08,336.29,9449.0,336.38,336.69,336.08,336.29,9449.0
2022-12-27 11:20:00,336.62,336.87,336.29,336.77,17487.0,336.62,336.87,336.29,336.77,17487.0
2022-12-27 11:30:00,336.87,337.16,335.97,336.62,11262.0,336.87,337.16,335.97,336.62,11262.0
2022-12-27 11:40:00,336.42,336.56,335.95,336.25,9283.0,336.42,336.56,335.95,336.25,9283.0
2022-12-27 11:50:00,336.33,336.34,335.51,335.51,12097.0,336.33,336.34,335.51,335.51,12097.0
2022-12-27 12:00:00,335.52,336.0,335.33,335.78,5190.0,335.52,336.0,335.33,335.78,5190.0
2022-12-27 12:10:00,335.9,336.62,335.68,336.0,8606.0,335.9,336.62,335.68,336.0,8606.0
2022-12-27 12:20:00,336.0,336.01,334.98,335.22,10481.0,336.0,336.01,334.98,335.22,10481.0
2022-12-27 12:30:00,335.13,335.73,335.13,335.69,7654.0,335.13,335.73,335.13,335.69,7654.0
2022-12-27 12:40:00,335.8,335.8,334.15,334.2,14197.0,335.8,335.8,334.15,334.2,14197.0
2022-12-27 12:50:00,334.2,334.77,334.2,334.77,7137.0,334.2,334.77,334.2,334.77,7137.0
2022-12-27 13:00:00,334.67,335.06,334.59,334.98,6337.0,334.67,335.06,334.59,334.98,6337.0
2022-12-27 13:10:00,334.85,335.1,334.56,334.56,7129.0,334.85,335.1,334.56,334.56,7129.0
2022-12-27 13:20:00,334.48,334.65,334.13,334.25,5370.0,334.48,334.65,334.13,334.25,5370.0
2022-12-27 13:30:00,334.35,334.57,334.14,334.36,6951.0,334.35,334.57,334.14,334.36,6951.0
2022-12-27 13:40:00,334.44,334.61,333.78,334.47,10570.0,334.44,334.61,333.78,334.47,10570.0
2022-12-27 13:50:00,334.35,334.37,333.46,333.47,20400.0,334.35,334.37,333.46,333.47,20400.0
2022-12-27 14:00:00,333.53,334.5,333.53,334.3,8409.0,333.53,334.5,333.53,334.3,8409.0
2022-12-27 14:10:00,334.35,334.57,333.75,333.93,7540.0,334.35,334.57,333.75,333.93,7540.0
2022-12-27 14:20:00,333.76,334.06,333.58,333.7,11977.0,333.76,334.06,333.58,333.7,11977.0
2022-12-27 14:30:00,333.79,334.31,333.6,333.83,9952.0,333.79,334.31,333.6,333.83,9952.0
2022-12-27 14:40:00,333.51,334.51,333.28,334.42,14540.0,333.51,334.51,333.28,334.42,14540.0
2022-12-27 14:50:00,334.44,334.95,334.35,334.82,9014.0,334.44,334.95,334.35,334.82,9014.0
2022-12-27 15:00:00,334.85,335.69,334.62,335.69,13644.0,334.85,335.69,334.62,335.69,13644.0
2022-12-27 15:10:00,335.52,335.86,335.26,335.41,11636.0,335.52,335.86,335.26,335.41,11636.0
2022-12-27 15:20:00,335.3,335.81,335.22,335.48,9169.0,335.3,335.81,335.22,335.48,9169.0
2022-12-27 15:30:00,335.69,336.09,335.53,335.97,24726.0,335.69,336.09,335.53,335.97,24726.0
2022-12-27 15:40:00,335.96,336.15,335.74,335.82,22355.0,335.96,336.15,335.74,335.82,22355.0
2022-12-27 15:50:00,335.69,335.81,334.92,334.99,68345.0,335.69,335.81,334.92,334.99,68345.0
2022-12-28 09:30:00,335.06,338.5,334.08,336.85,67202.0,335.06,338.5,334.08,336.85,67202.0
2022-12-28 09:40:00,336.85,337.0,335.3,335.59,23446.0,336.85,337.0,335.3,335.59,23446.0
2022-12-28 09:50:00,335.92,336.01,334.23,335.66,15684.0,335.92,336.01,334.23,335.66,15684.0
2022-12-28 10:00:00,336.0,336.75,335.81,336.04,11208.0,336.0,336.75,335.81,336.04,11208.0
2022-12-28 10:10:00,336.22,336.95,335.96,336.82,19686.0,336.22,336.95,335.96,336.82,19686.0
2022-12-28 10:20:00,336.82,337.11,334.74,335.09,16586.0,336.82,337.11,334.74,335.09,16586.0
2022-12-28 10:30:00,334.92,335.91,334.65,334.88,13359.0,334.92,335.91,334.65,334.88,13359.0
2022-12-28 10:40:00,334.99,335.35,334.66,334.68,5809.0,334.99,335.35,334.66,334.68,5809.0
2022-12-28 10:50:00,334.91,334.91,332.58,332.7,17791.0,334.91,334.91,332.58,332.7,17791.0
2022-12-28 11:00:00,332.54,332.84,331.8,332.38,11796.0,332.54,332.84,331.8,332.38,11796.0
2022-12-28 11:10:00,332.23,332.92,331.75,332.34,13744.0,332.23,332.92,331.75,332.34,13744.0
2022-12-28 11:20:00,332.34,332.72,331.52,331.92,12610.0,332.34,332.72,331.52,331.92,12610.0
2022-12-28 11:30:00,331.97,332.01,330.67,330.76,11304.0,331.97,332.01,330.67,330.76,11304.0
2022-12-28 11:40:00,330.87,331.13,330.02,330.25,17025.0,330.87,331.13,330.02,330.25,17025.0
2022-12-28 11:50:00,330.11,330.92,330.11,330.75,15272.0,330.11,330.92,330.11,330.75,15272.0
2022-12-28 12:00:00,330.59,331.08,329.87,330.22,17168.0,330.59,331.08,329.87,330.22,17168.0
2022-12-28 12:10:00,330.27,330.27,329.11,329.29,8056.0,330.27,330.27,329.11,329.29,8056.0
2022-12-28 12:20:00,329.41,330.1,329.3,330.1,14080.0,329.41,330.1,329.3,330.1,14080.0
2022-12-28 12:30:00,330.05,330.95,330.04,330.63,16378.0,330.05,330.95,330.04,330.63,16378.0
2022-12-28 12:40:00,330.6,331.61,330.6,331.41,10649.0,330.6,331.61,330.6,331.41,10649.0
2022-12-28 12:50:00,331.45,331.53,330.79,331.44,10608.0,331.45,331.53,330.79,331.44,10608.0
2022-12-28 13:00:00,331.35,332.4,331.34,332.15,10796.0,331.35,332.4,331.34,332.15,10796.0
2022-12-28 13:10:00,332.24,332.54,331.65,331.96,7820.0,332.24,332.54,331.65,331.96,7820.0
2022-12-28 13:20:00,332.0,332.13,331.39,331.56,7620.0,332.0,332.13,331.39,331.56,7620.0
2022-12-28 13:30:00,331.56,331.57,330.53,330.56,20304.0,331.56,331.57,330.53,330.56,20304.0
2022-12-28 13:40:00,330.56,331.0,330.35,330.7,6312.0,330.56,331.0,330.35,330.7,6312.0
2022-12-28 13:50:00,330.47,330.47,329.83,330.06,8269.0,330.47,330.47,329.83,330.06,8269.0
2022-12-28 14:00:00,330.02,330.34,329.73,329.78,7964.0,330.02,330.34,329.73,329.78,7964.0
2022-12-28 14:10:00,329.9,330.38,329.48,330.29,11737.0,329.9,330.38,329.48,330.29,11737.0
2022-12-28 14:20:00,330.33,330.5,329.27,329.27,8030.0,330.33,330.5,329.27,329.27,8030.0
2022-12-28 14:30:00,329.27,329.45,328.54,328.57,13067.0,329.27,329.45,328.54,328.57,13067.0
2022-12-28 14:40:00,328.62,329.46,328.61,329.03,19790.0,328.62,329.46,328.61,329.03,19790.0
2022-12-28 14:50:00,329.1,329.14,328.59,328.73,13227.0,329.1,329.14,328.59,328.73,13227.0
2022-12-28 15:00:00,328.78,328.83,328.06,328.44,17955.0,328.78,328.83,328.06,328.44,17955.0
2022-12-28 15:10:00,328.41,328.48,327.47,328.06,34364.0,328.41,328.48,327.47,328.06,34364.0
2022-12-28 15:20:00,328.06,328.27,327.59,327.9,19175.0,328.06,328.27,327.59,327.9,19175.0
2022-12-28 15:30:00,327.96,328.44,327.88,328.07,32533.0,327.96,328.44,327.88,328.07,32533.0
2022-12-28 15:40:00,328.13,328.31,327.19,327.93,46413.0,328.13,328.31,327.19,327.93,46413.0
2022-12-28 15:50:00,327.95,328.95,327.7,328.31,100745.0,327.95,328.95,327.7,328.31,100745.0
2022-12-29 09:30:00,330.75,332.99,329.76,332.24,51013.0,330.75,332.99,329.76,332.24,51013.0
2022-12-29 09:40:00,332.32,333.23,332.32,333.11,29879.0,332.32,333.23,332.32,333.11,29879.0
2022-12-29 09:50:00,333.25,334.14,333.19,334.01,18986.0,333.25,334.14,333.19,334.01,18986.0
2022-12-29 10:00:00,334.0,335.05,333.75,335.05,16058.0,334.0,335.05,333.75,335.05,16058.0
2022-12-29 10:10:00,335.06,335.94,334.61,335.71,31152.0,335.06,335.94,334.61,335.71,31152.0
2022-12-29 10:20:00,335.75,336.05,335.39,335.6,20642.0,335.75,336.05,335.39,335.6,20642.0
2022-12-29 10:30:00,335.59,337.19,335.58,336.9,18405.0,335.59,337.19,335.58,336.9,18405.0
2022-12-29 10:40:00,337.07,337.51,336.84,337.01,20796.0,337.07,337.51,336.84,337.01,20796.0
2022-12-29 10:50:00,337.09,337.5,336.66,336.84,19664.0,337.09,337.5,336.66,336.84,19664.0
2022-12-29 11:00:00,336.79,337.03,335.81,336.0,14392.0,336.79,337.03,335.81,336.0,14392.0
2022-12-29 11:10:00,336.08,336.69,335.58,336.48,16800.0,336.08,336.69,335.58,336.48,16800.0
2022-12-29 11:20:00,336.5,336.69,336.16,336.53,10071.0,336.5,336.69,336.16,336.53,10071.0
2022-12-29 11:30:00,336.61,337.4,336.61,336.95,15487.0,336.61,337.4,336.61,336.95,15487.0
2022-12-29 11:40:00,336.91,337.58,336.8,337.34,13172.0,336.91,337.58,336.8,337.34,13172.0
2022-12-29 11:50:00,337.39,337.8,337.29,337.67,19326.0,337.39,337.8,337.29,337.67,19326.0
2022-12-29 12:00:00,337.67,337.92,337.22,337.34,21198.0,337.67,337.92,337.22,337.34,21198.0
2022-12-29 12:10:00,337.47,337.55,336.68,337.31,8594.0,337.47,337.55,336.68,337.31,8594.0
2022-12-29 12:20:00,337.21,337.34,336.83,336.9,7567.0,337.21,337.34,336.83,336.9,7567.0
2022-12-29 12:30:00,336.89,336.94,336.4,336.65,10531.0,336.89,336.94,336.4,336.65,10531.0
2022-12-29 12:40:00,336.65,336.91,336.42,336.56,10331.0,336.65,336.91,336.42,336.56,10331.0
2022-12-29 12:50:00,336.66,336.97,336.51,336.51,13639.0,336.66,336.97,336.51,336.51,13639.0
2022-12-29 13:00:00,336.49,336.63,335.82,335.91,10429.0,336.49,336.63,335.82,335.91,10429.0
2022-12-29 13:10:00,335.92,336.75,335.92,336.7,12789.0,335.92,336.75,335.92,336.7,12789.0
2022-12-29 13:20:00,336.54,337.0,336.54,336.73,14661.0,336.54,337.0,336.54,336.73,14661.0
2022-12-29 13:30:00,336.75,336.96,336.46,336.56,10299.0,336.75,336.96,336.46,336.56,10299.0
2022-12-29 13:40:00,336.69,337.22,336.69,337.22,8848.0,336.69,337.22,336.69,337.22,8848.0
2022-12-29 13:50:00,337.31,337.57,336.98,337.48,18240.0,337.31,337.57,336.98,337.48,18240.0
2022-12-29 14:00:00,337.52,338.04,337.52,337.8,22599.0,337.52,338.04,337.52,337.8,22599.0
2022-12-29 14:10:00,337.9,338.45,337.57,338.34,13013.0,337.9,338.45,337.57,338.34,13013.0
2022-12-29 14:20:00,338.28,338.36,337.97,337.97,9497.0,338.28,338.36,337.97,337.97,9497.0
2022-12-29 14:30:00,338.02,338.06,337.73,338.0,6632.0,338.02,338.06,337.73,338.0,6632.0
2022-12-29 14:40:00,338.12,338.57,338.07,338.22,14210.0,338.12,338.57,338.07,338.22,14210.0
2022-12-29 14:50:00,338.22,338.22,337.6,337.78,11165.0,338.22,338.22,337.6,337.78,11165.0
2022-12-29 15:00:00,337.75,338.5,337.74,338.44,10727.0,337.75,338.5,337.74,338.44,10727.0
2022-12-29 15:10:00,338.5,338.77,338.14,338.45,24217.0,338.5,338.77,338.14,338.45,24217.0
2022-12-29 15:20:00,338.53,338.94,338.44,338.77,14610.0,338.53,338.94,338.44,338.77,14610.0
2022-12-29 15:30:00,338.71,339.5,338.71,339.07,26324.0,338.71,339.5,338.71,339.07,26324.0
2022-12-29 15:40:00,339.1,339.13,338.6,338.73,45723.0,339.1,339.13,338.6,338.73,45723.0
2022-12-29 15:50:00,338.67,339.08,337.24,337.42,128565.0,338.67,339.08,337.24,337.42,128565.0
2022-12-30 09:30:00,333.0,335.0,332.45,334.23,32221.0,333.0,335.0,332.45,334.23,32221.0
2022-12-30 09:40:00,334.2,334.51,331.71,331.86,23602.0,334.2,334.51,331.71,331.86,23602.0
2022-12-30 09:50:00,332.22,334.73,332.2,334.36,20820.0,332.22,334.73,332.2,334.36,20820.0
2022-12-30 10:00:00,334.29,334.67,333.03,333.62,17911.0,334.29,334.67,333.03,333.62,17911.0
2022-12-30 10:10:00,333.76,335.05,333.5,334.76,18651.0,333.76,335.05,333.5,334.76,18651.0
2022-12-30 10:20:00,334.8,335.06,333.1,333.44,18759.0,334.8,335.06,333.1,333.44,18759.0
2022-12-30 10:30:00,333.1,333.63,333.02,333.55,20621.0,333.1,333.63,333.02,333.55,20621.0
2022-12-30 10:40:00,333.36,334.68,332.97,334.67,18353.0,333.36,334.68,332.97,334.67,18353.0
2022-12-30 10:50:00,334.78,334.78,333.39,333.55,14273.0,334.78,334.78,333.39,333.55,14273.0
2022-12-30 11:00:00,333.64,333.95,333.54,333.95,11983.0,333.64,333.95,333.54,333.95,11983.0
2022-12-30 11:10:00,334.07,334.08,333.1,333.24,42396.0,334.07,334.08,333.1,333.24,42396.0
2022-12-30 11:20:00,333.0,333.11,332.61,333.05,14044.0,333.0,333.11,332.61,333.05,14044.0
2022-12-30 11:30:00,333.1,333.86,332.74,333.86,21688.0,333.1,333.86,332.74,333.86,21688.0
2022-12-30 11:40:00,333.79,333.91,333.35,333.76,12984.0,333.79,333.91,333.35,333.76,12984.0
2022-12-30 11:50:00,333.81,334.23,333.37,334.17,14150.0,333.81,334.23,333.37,334.17,14150.0
2022-12-30 12:00:00,334.15,334.16,333.29,333.66,11204.0,334.15,334.16,333.29,333.66,11204.0
2022-12-30 12:10:00,333.66,334.02,333.5,333.52,15414.0,333.66,334.02,333.5,333.52,15414.0
2022-12-30 12:20:00,333.55,333.75,333.34,333.5,12275.0,333.55,333.75,333.34,333.5,12275.0
2022-12-30 12:30:00,333.5,334.1,333.46,333.72,13280.0,333.5,334.1,333.46,333.72,13280.0
2022-12-30 12:40:00,333.84,334.06,333.54,333.74,5522.0,333.84,334.06,333.54,333.74,5522.0
2022-12-30 12:50:00,333.86,333.94,333.21,333.94,4848.0,333.86,333.94,333.21,333.94,4848.0
2022-12-30 13:00:00,333.88,334.16,333.5,333.66,8097.0,333.88,334.16,333.5,333.66,8097.0
2022-12-30 13:10:00,333.68,333.74,332.94,332.98,7715.0,333.68,333.74,332.94,332.98,7715.0
2022-12-30 13:20:00,332.9,332.9,331.64,332.17,20338.0,332.9,332.9,331.64,332.17,20338.0
2022-12-30 13:30:00,332.15,333.09,332.15,332.9,13711.0,332.15,333.09,332.15,332.9,13711.0
2022-12-30 13:40:00,332.97,333.0,332.49,332.68,12587.0,332.97,333.0,332.49,332.68,12587.0
2022-12-30 13:50:00,332.59,333.0,332.53,332.67,7025.0,332.59,333.0,332.53,332.67,7025.0
2022-12-30 14:00:00,332.69,332.84,332.09,332.13,7298.0,332.69,332.84,332.09,332.13,7298.0
2022-12-30 14:10:00,332.01,332.35,331.88,332.06,10060.0,332.01,332.35,331.88,332.06,10060.0
2022-12-30 14:20:00,332.02,332.75,332.01,332.61,7211.0,332.02,332.75,332.01,332.61,7211.0
2022-12-30 14:30:00,332.68,333.11,332.65,332.75,10859.0,332.68,333.11,332.65,332.75,10859.0
2022-12-30 14:40:00,332.73,333.03,332.34,332.41,18897.0,332.73,333.03,332.34,332.41,18897.0
2022-12-30 14:50:00,332.32,332.77,332.19,332.55,11113.0,332.32,332.77,332.19,332.55,11113.0
2022-12-30 15:00:00,332.68,333.96,332.68,333.73,20184.0,332.68,333.96,332.68,333.73,20184.0
2022-12-30 15:10:00,333.74,334.92,333.74,334.55,21767.0,333.74,334.92,333.74,334.55,21767.0
2022-12-30 15:20:00,334.54,334.62,333.94,334.25,12822.0,334.54,334.62,333.94,334.25,12822.0
2022-12-30 15:30:00,334.17,334.38,333.96,334.34,13240.0,334.17,334.38,333.96,334.34,13240.0
2022-12-30 15:40:00,334.41,335.53,334.07,335.53,25961.0,334.41,335.53,334.07,335.53,25961.0
2022-12-30 15:50:00,335.64,336.64,335.41,336.52,106910.0,335.64,336.64,335.41,336.52,106910.0
2023-01-03 09:30:00,340.49,345.04,340.16,345.04,130782.0,340.49,345.04,340.16,345.04,130782.0
2023-01-03 09:40:00,345.29,345.82,342.9,344.22,58047.0,345.29,345.82,342.9,344.22,58047.0
2023-01-03 09:50:00,344.0,344.98,341.34,341.56,53795.0,344.0,344.98,341.34,341.56,53795.0
2023-01-03 10:00:00,341.5,342.78,340.21,340.36,47941.0,341.5,342.78,340.21,340.36,47941.0
2023-01-03 10:10:00,340.21,340.21,337.27,337.27,32950.0,340.21,340.21,337.27,337.27,32950.0
2023-01-03 10:20:00,337.23,337.57,336.3,336.67,21338.0,337.23,337.57,336.3,336.67,21338.0
2023-01-03 10:30:00,336.92,336.92,335.5,335.87,17003.0,336.92,336.92,335.5,335.87,17003.0
2023-01-03 10:40:00,335.91,336.75,335.87,336.22,19029.0,335.91,336.75,335.87,336.22,19029.0
2023-01-03 10:50:00,336.41,336.55,335.11,336.4,25080.0,336.41,336.55,335.11,336.4,25080.0
2023-01-03 11:00:00,336.75,336.75,334.84,334.96,18852.0,336.75,336.75,334.84,334.96,18852.0
2023-01-03 11:10:00,334.91,334.91,333.6,334.12,17771.0,334.91,334.91,333.6,334.12,17771.0
2023-01-03 11:20:00,334.24,335.0,333.74,335.0,21343.0,334.24,335.0,333.74,335.0,21343.0
2023-01-03 11:30:00,334.48,334.48,333.11,333.43,11388.0,334.48,334.48,333.11,333.43,11388.0
2023-01-03 11:40:00,333.45,333.45,332.23,332.88,19187.0,333.45,333.45,332.23,332.88,19187.0
2023-01-03 11:50:00,332.73,333.25,332.27,332.89,9970.0,332.73,333.25,332.27,332.89,9970.0
2023-01-03 12:00:00,333.09,334.02,332.72,333.71,7993.0,333.09,334.02,332.72,333.71,7993.0
2023-01-03 12:10:00,333.69,334.36,333.31,333.41,9265.0,333.69,334.36,333.31,333.41,9265.0
2023-01-03 12:20:00,333.38,333.98,332.92,333.37,10621.0,333.38,333.98,332.92,333.37,10621.0
2023-01-03 12:30:00,333.38,334.41,333.34,333.95,27858.0,333.38,334.41,333.34,333.95,27858.0
2023-01-03 12:40:00,333.88,333.98,331.92,332.07,7775.0,333.88,333.98,331.92,332.07,7775.0
2023-01-03 12:50:00,332.41,333.43,332.3,333.23,12364.0,332.41,333.43,332.3,333.23,12364.0
2023-01-03 13:00:00,333.52,333.9,333.3,333.48,17612.0,333.52,333.9,333.3,333.48,17612.0
2023-01-03 13:10:00,333.43,334.04,333.35,333.35,8196.0,333.43,334.04,333.35,333.35,8196.0
2023-01-03 13:20:00,333.38,335.07,332.91,335.02,25872.0,333.38,335.07,332.91,335.02,25872.0
2023-01-03 13:30:00,335.16,335.31,334.49,334.49,15329.0,335.16,335.31,334.49,334.49,15329.0
2023-01-03 13:40:00,334.53,335.02,334.52,334.84,9589.0,334.53,335.02,334.52,334.84,9589.0
2023-01-03 13:50:00,334.8,335.8,334.48,335.74,26493.0,334.8,335.8,334.48,335.74,26493.0
2023-01-03 14:00:00,335.8,336.6,335.72,336.35,15672.0,335.8,336.6,335.72,336.35,15672.0
2023-01-03 14:10:00,336.24,336.31,335.55,335.76,13935.0,336.24,336.31,335.55,335.76,13935.0
2023-01-03 14:20:00,335.73,336.05,335.4,335.91,8169.0,335.73,336.05,335.4,335.91,8169.0
2023-01-03 14:30:00,335.91,336.16,335.25,335.59,15221.0,335.91,336.16,335.25,335.59,15221.0
2023-01-03 14:40:00,335.51,337.89,335.51,337.6,26162.0,335.51,337.89,335.51,337.6,26162.0
2023-01-03 14:50:00,337.71,337.72,336.67,336.92,9236.0,337.71,337.72,336.67,336.92,9236.0
2023-01-03 15:00:00,336.96,337.41,336.41,336.66,7574.0,336.96,337.41,336.41,336.66,7574.0
2023-01-03 15:10:00,336.77,338.0,336.75,337.37,22910.0,336.77,338.0,336.75,337.37,22910.0
2023-01-03 15:20:00,337.24,337.24,336.44,336.94,13694.0,337.24,337.24,336.44,336.94,13694.0
2023-01-03 15:30:00,337.03,337.48,336.57,336.57,27795.0,337.03,337.48,336.57,336.57,27795.0
2023-01-03 15:40:00,336.57,336.89,336.06,336.7,24616.0,336.57,336.89,336.06,336.7,24616.0
2023-01-03 15:50:00,336.69,337.03,336.39,336.84,79793.0,336.69,337.03,336.39,336.84,79793.0
2023-01-04 09:30:00,342.86,344.05,340.87,343.59,71935.0,342.86,344.05,340.87,343.59,71935.0
2023-01-04 09:40:00,343.52,345.63,342.57,343.55,25060.0,343.52,345.63,342.57,343.55,25060.0
2023-01-04 09:50:00,344.37,344.79,342.5,343.39,27287.0,344.37,344.79,342.5,343.39,27287.0
2023-01-04 10:00:00,343.31,343.87,339.39,339.48,51895.0,343.31,343.87,339.39,339.48,51895.0
2023-01-04 10:10:00,339.24,340.52,338.12,340.19,44768.0,339.24,340.52,338.12,340.19,44768.0
2023-01-04 10:20:00,340.37,341.03,337.53,338.44,22283.0,340.37,341.03,337.53,338.44,22283.0
2023-01-04 10:30:00,338.52,338.52,336.73,338.21,20095.0,338.52,338.52,336.73,338.21,20095.0
2023-01-04 10:40:00,338.11,340.69,337.94,340.33,15862.0,338.11,340.69,337.94,340.33,15862.0
2023-01-04 10:50:00,340.48,340.51,339.88,340.45,15694.0,340.48,340.51,339.88,340.45,15694.0
2023-01-04 11:00:00,340.49,340.68,339.93,340.59,12233.0,340.49,340.68,339.93,340.59,12233.0
2023-01-04 11:10:00,340.69,341.44,340.48,341.24,12049.0,340.69,341.44,340.48,341.24,12049.0
2023-01-04 11:20:00,341.18,341.43,340.74,340.78,15079.0,341.18,341.43,340.74,340.78,15079.0
2023-01-04 11:30:00,341.2,343.3,341.2,343.3,29529.0,341.2,343.3,341.2,343.3,29529.0
2023-01-04 11:40:00,343.13,343.63,342.85,343.1,16906.0,343.13,343.63,342.85,343.1,16906.0
2023-01-04 11:50:00,343.24,344.17,343.13,343.42,17941.0,343.24,344.17,343.13,343.42,17941.0
2023-01-04 12:00:00,343.56,343.56,342.34,342.45,11293.0,343.56,343.56,342.34,342.45,11293.0
2023-01-04 12:10:00,342.56,343.06,342.21,343.04,10461.0,342.56,343.06,342.21,343.04,10461.0
2023-01-04 12:20:00,343.03,343.74,342.94,343.29,12480.0,343.03,343.74,342.94,343.29,12480.0
2023-01-04 12:30:00,343.34,343.92,343.23,343.56,16669.0,343.34,343.92,343.23,343.56,16669.0
2023-01-04 12:40:00,343.72,344.1,343.23,343.3,16950.0,343.72,344.1,343.23,343.3,16950.0
2023-01-04 12:50:00,343.26,343.3,341.67,341.67,15859.0,343.26,343.3,341.67,341.67,15859.0
2023-01-04 13:00:00,341.5,341.59,340.29,340.56,18760.0,341.5,341.59,340.29,340.56,18760.0
2023-01-04 13:10:00,340.57,341.74,340.44,341.42,23708.0,340.57,341.74,340.44,341.42,23708.0
2023-01-04 13:20:00,341.49,342.04,341.34,341.84,11354.0,341.49,342.04,341.34,341.84,11354.0
2023-01-04 13:30:00,341.87,342.61,341.52,342.16,18038.0,341.87,342.61,341.52,342.16,18038.0
2023-01-04 13:40:00,342.09,342.31,341.76,342.03,14207.0,342.09,342.31,341.76,342.03,14207.0
2023-01-04 13:50:00,342.13,342.32,340.9,341.28,13082.0,342.13,342.32,340.9,341.28,13082.0
2023-01-04 14:00:00,341.24,342.98,339.33,339.75,37012.0,341.24,342.98,339.33,339.75,37012.0
2023-01-04 14:10:00,339.71,342.02,339.71,341.84,12372.0,339.71,342.02,339.71,341.84,12372.0
2023-01-04 14:20:00,341.66,341.85,338.04,338.17,17436.0,341.66,341.85,338.04,338.17,17436.0
2023-01-04 14:30:00,337.84,339.47,337.8,339.47,22387.0,337.84,339.47,337.8,339.47,22387.0
2023-01-04 14:40:00,339.13,340.4,338.86,339.65,13556.0,339.13,340.4,338.86,339.65,13556.0
2023-01-04 14:50:00,339.65,341.61,339.37,341.61,8842.0,339.65,341.61,339.37,341.61,8842.0
2023-01-04 15:00:00,341.51,342.48,341.46,341.7,14873.0,341.51,342.48,341.46,341.7,14873.0
2023-01-04 15:10:00,341.85,342.35,341.05,341.68,19793.0,341.85,342.35,341.05,341.68,19793.0
2023-01-04 15:20:00,341.85,341.98,340.51,340.68,12773.0,341.85,341.98,340.51,340.68,12773.0
2023-01-04 15:30:00,340.52,340.52,338.61,339.0,24503.0,340.52,340.52,338.61,339.0,24503.0
2023-01-04 15:40:00,338.93,339.4,338.2,339.4,31812.0,338.93,339.4,338.2,339.4,31812.0
2023-01-04 15:50:00,339.47,341.63,339.05,341.43,143467.0,339.47,341.63,339.05,341.43,143467.0
2023-01-05 09:30:00,337.53,337.55,334.15,334.88,60816.0,337.53,337.55,334.15,334.88,60816.0
2023-01-05 09:40:00,333.5,333.76,331.57,332.24,45970.0,333.5,333.76,331.57,332.24,45970.0
2023-01-05 09:50:00,332.52,334.38,332.03,333.55,30443.0,332.52,334.38,332.03,333.55,30443.0
2023-01-05 10:00:00,333.2,334.93,332.95,334.24,37284.0,333.2,334.93,332.95,334.24,37284.0
2023-01-05 10:10:00,333.74,334.28,332.67,333.14,15211.0,333.74,334.28,332.67,333.14,15211.0
2023-01-05 10:20:00,332.81,333.1,331.55,333.1,10432.0,332.81,333.1,331.55,333.1,10432.0
2023-01-05 10:30:00,333.03,333.03,330.98,331.19,19029.0,333.03,333.03,330.98,331.19,19029.0
2023-01-05 10:40:00,331.09,332.78,331.07,331.53,19915.0,331.09,332.78,331.07,331.53,19915.0
2023-01-05 10:50:00,331.59,331.76,330.02,330.22,37492.0,331.59,331.76,330.02,330.22,37492.0
2023-01-05 11:00:00,330.01,330.53,329.7,330.53,34516.0,330.01,330.53,329.7,330.53,34516.0
2023-01-05 11:10:00,330.46,331.8,330.25,330.74,22738.0,330.46,331.8,330.25,330.74,22738.0
2023-01-05 11:20:00,330.79,331.09,330.22,331.09,16713.0,330.79,331.09,330.22,331.09,16713.0
2023-01-05 11:30:00,330.76,331.6,330.75,331.28,12556.0,330.76,331.6,330.75,331.28,12556.0
2023-01-05 11:40:00,331.35,332.28,331.1,331.8,14230.0,331.35,332.28,331.1,331.8,14230.0
2023-01-05 11:50:00,331.81,331.86,330.38,330.52,10552.0,331.81,331.86,330.38,330.52,10552.0
2023-01-05 12:00:00,330.23,331.65,330.21,331.34,23967.0,330.23,331.65,330.21,331.34,23967.0
2023-01-05 12:10:00,331.21,331.21,329.94,330.02,17647.0,331.21,331.21,329.94,330.02,17647.0
2023-01-05 12:20:00,330.1,331.16,330.0,330.9,10629.0,330.1,331.16,330.0,330.9,10629.0
2023-01-05 12:30:00,330.79,332.03,330.79,331.41,15750.0,330.79,332.03,330.79,331.41,15750.0
2023-01-05 12:40:00,331.46,331.54,330.29,330.39,12711.0,331.46,331.54,330.29,330.39,12711.0
2023-01-05 12:50:00,330.57,330.57,329.96,330.21,13078.0,330.57,330.57,329.96,330.21,13078.0
2023-01-05 13:00:00,330.04,330.58,329.89,330.43,21847.0,330.04,330.58,329.89,330.43,21847.0
2023-01-05 13:10:00,330.38,330.39,329.89,329.92,14608.0,330.38,330.39,329.89,329.92,14608.0
2023-01-05 13:20:00,329.96,332.7,329.96,332.07,31175.0,329.96,332.7,329.96,332.07,31175.0
2023-01-05 13:30:00,332.42,333.29,331.98,332.8,12701.0,332.42,333.29,331.98,332.8,12701.0
2023-01-05 13:40:00,332.76,333.3,332.32,332.32,20317.0,332.76,333.3,332.32,332.32,20317.0
2023-01-05 13:50:00,332.35,333.07,332.3,332.6,13874.0,332.35,333.07,332.3,332.6,13874.0
2023-01-05 14:00:00,332.66,332.66,331.86,332.32,9630.0,332.66,332.66,331.86,332.32,9630.0
2023-01-05 14:10:00,332.21,332.32,331.35,331.59,5142.0,332.21,332.32,331.35,331.59,5142.0
2023-01-05 14:20:00,331.86,331.99,331.52,331.52,7244.0,331.86,331.99,331.52,331.52,7244.0
2023-01-05 14:30:00,331.51,332.92,331.48,332.29,10264.0,331.51,332.92,331.48,332.29,10264.0
2023-01-05 14:40:00,332.31,333.17,332.09,333.05,9199.0,332.31,333.17,332.09,333.05,9199.0
2023-01-05 14:50:00,333.16,333.3,332.0,332.0,11704.0,333.16,333.3,332.0,332.0,11704.0
2023-01-05 15:00:00,331.96,331.96,330.81,330.81,10347.0,331.96,331.96,330.81,330.81,10347.0
2023-01-05 15:10:00,330.61,331.03,330.3,330.31,17917.0,330.61,331.03,330.3,330.31,17917.0
2023-01-05 15:20:00,330.31,330.4,329.69,329.92,24589.0,330.31,330.4,329.69,329.92,24589.0
2023-01-05 15:30:00,329.75,330.03,329.3,329.77,71372.0,329.75,330.03,329.3,329.77,71372.0
2023-01-05 15:40:00,329.79,329.89,328.56,328.68,50768.0,329.79,329.89,328.56,328.68,50768.0
2023-01-05 15:50:00,328.5,328.76,328.16,328.45,128400.0,328.5,328.76,328.16,328.45,128400.0
2023-01-06 09:30:00,332.28,332.75,326.6,326.61,39060.0,332.28,332.75,326.6,326.61,39060.0
2023-01-06 09:40:00,326.85,326.95,322.44,323.41,48134.0,326.85,326.95,322.44,323.41,48134.0
2023-01-06 09:50:00,323.4,325.41,323.22,323.81,39492.0,323.4,325.41,323.22,323.81,39492.0
2023-01-06 10:00:00,324.22,328.24,324.18,327.5,36549.0,324.22,328.24,324.18,327.5,36549.0
2023-01-06 10:10:00,327.5,329.82,327.34,329.27,29869.0,327.5,329.82,327.34,329.27,29869.0
2023-01-06 10:20:00,329.12,329.42,328.06,328.19,29229.0,329.12,329.42,328.06,328.19,29229.0
2023-01-06 10:30:00,328.16,330.58,328.0,330.21,16188.0,328.16,330.58,328.0,330.21,16188.0
2023-01-06 10:40:00,330.45,330.92,329.68,330.92,18335.0,330.45,330.92,329.68,330.92,18335.0
2023-01-06 10:50:00,330.92,331.46,330.39,331.12,33217.0,330.92,331.46,330.39,331.12,33217.0
2023-01-06 11:00:00,331.0,332.0,330.64,331.49,13676.0,331.0,332.0,330.64,331.49,13676.0
2023-01-06 11:10:00,331.61,331.65,329.59,329.8,12897.0,331.61,331.65,329.59,329.8,12897.0
2023-01-06 11:20:00,329.68,330.44,329.18,329.7,19599.0,329.68,330.44,329.18,329.7,19599.0
2023-01-06 11:30:00,329.68,330.78,329.26,330.13,10894.0,329.68,330.78,329.26,330.13,10894.0
2023-01-06 11:40:00,330.18,330.4,329.73,330.4,11164.0,330.18,330.4,329.73,330.4,11164.0
2023-01-06 11:50:00,330.37,331.61,330.36,331.0,14327.0,330.37,331.61,330.36,331.0,14327.0
2023-01-06 12:00:00,330.99,331.8,330.77,331.55,11156.0,330.99,331.8,330.77,331.55,11156.0
2023-01-06 12:10:00,331.6,331.89,330.74,331.15,11552.0,331.6,331.89,330.74,331.15,11552.0
2023-01-06 12:20:00,331.27,331.5,330.42,331.04,10577.0,331.27,331.5,330.42,331.04,10577.0
2023-01-06 12:30:00,331.09,331.32,330.03,330.55,10579.0,331.09,331.32,330.03,330.55,10579.0
2023-01-06 12:40:00,330.68,330.94,330.19,330.59,7893.0,330.68,330.94,330.19,330.59,7893.0
2023-01-06 12:50:00,330.66,330.71,330.33,330.57,7516.0,330.66,330.71,330.33,330.57,7516.0
2023-01-06 13:00:00,330.78,331.38,330.67,330.97,7174.0,330.78,331.38,330.67,330.97,7174.0
2023-01-06 13:10:00,331.0,331.58,330.87,331.23,8588.0,331.0,331.58,330.87,331.23,8588.0
2023-01-06 13:20:00,331.11,331.95,331.06,331.75,13033.0,331.11,331.95,331.06,331.75,13033.0
2023-01-06 13:30:00,331.7,332.45,331.68,332.4,32672.0,331.7,332.45,331.68,332.4,32672.0
2023-01-06 13:40:00,332.41,333.1,332.37,333.0,13926.0,332.41,333.1,332.37,333.0,13926.0
2023-01-06 13:50:00,332.93,332.96,332.59,332.59,12509.0,332.93,332.96,332.59,332.59,12509.0
2023-01-06 14:00:00,332.85,333.15,332.02,332.49,23858.0,332.85,333.15,332.02,332.49,23858.0
2023-01-06 14:10:00,332.48,333.0,332.26,332.9,29775.0,332.48,333.0,332.26,332.9,29775.0
2023-01-06 14:20:00,332.99,333.7,332.78,332.87,30071.0,332.99,333.7,332.78,332.87,30071.0
2023-01-06 14:30:00,332.87,333.11,332.4,332.52,27463.0,332.87,333.11,332.4,332.52,27463.0
2023-01-06 14:40:00,332.53,332.74,331.97,332.45,22461.0,332.53,332.74,331.97,332.45,22461.0
2023-01-06 14:50:00,332.54,333.68,332.41,333.39,26490.0,332.54,333.68,332.41,333.39,26490.0
2023-01-06 15:00:00,333.41,334.56,333.35,334.47,18417.0,333.41,334.56,333.35,334.47,18417.0
2023-01-06 15:10:00,334.53,334.88,333.95,334.37,20677.0,334.53,334.88,333.95,334.37,20677.0
2023-01-06 15:20:00,334.35,334.42,333.39,333.62,28935.0,334.35,334.42,333.39,333.62,28935.0
2023-01-06 15:30:00,333.68,334.56,333.63,333.97,30185.0,333.68,334.56,333.63,333.97,30185.0
2023-01-06 15:40:00,333.97,333.97,332.29,332.29,43815.0,333.97,333.97,332.29,332.29,43815.0
2023-01-06 15:50:00,332.15,332.97,331.67,332.75,162541.0,332.15,332.97,331.67,332.75,162541.0
2023-01-09 09:30:00,339.2,342.45,338.42,341.0,123418.0,339.2,342.45,338.42,341.0,123418.0
2023-01-09 09:40:00,340.72,342.46,338.92,341.81,55879.0,340.72,342.46,338.92,341.81,55879.0
2023-01-09 09:50:00,342.0,345.56,342.0,345.56,49804.0,342.0,345.56,342.0,345.56,49804.0
2023-01-09 10:00:00,345.81,346.32,344.6,345.01,39409.0,345.81,346.32,344.6,345.01,39409.0
2023-01-09 10:10:00,344.91,345.11,343.21,344.21,30005.0,344.91,345.11,343.21,344.21,30005.0
2023-01-09 10:20:00,344.33,345.22,343.7,344.91,54937.0,344.33,345.22,343.7,344.91,54937.0
2023-01-09 10:30:00,344.84,347.23,344.84,347.23,36460.0,344.84,347.23,344.84,347.23,36460.0
2023-01-09 10:40:00,347.23,348.0,346.71,347.65,45677.0,347.23,348.0,346.71,347.65,45677.0
2023-01-09 10:50:00,347.75,348.48,347.38,347.6,44002.0,347.75,348.48,347.38,347.6,44002.0
2023-01-09 11:00:00,347.65,348.92,347.4,348.69,51567.0,347.65,348.92,347.4,348.69,51567.0
2023-01-09 11:10:00,348.74,349.46,348.47,349.07,33530.0,348.74,349.46,348.47,349.07,33530.0
2023-01-09 11:20:00,349.05,349.36,348.69,348.77,27808.0,349.05,349.36,348.69,348.77,27808.0
2023-01-09 11:30:00,348.83,348.98,348.11,348.3,47461.0,348.83,348.98,348.11,348.3,47461.0
2023-01-09 11:40:00,348.36,349.21,348.25,348.59,45076.0,348.36,349.21,348.25,348.59,45076.0
2023-01-09 11:50:00,348.61,349.39,348.32,349.05,31062.0,348.61,349.39,348.32,349.05,31062.0
2023-01-09 12:00:00,349.06,349.17,348.08,348.13,37825.0,349.06,349.17,348.08,348.13,37825.0
2023-01-09 12:10:00,348.15,348.59,347.44,347.74,29475.0,348.15,348.59,347.44,347.74,29475.0
2023-01-09 12:20:00,347.93,348.67,347.9,348.46,21650.0,347.93,348.67,347.9,348.46,21650.0
2023-01-09 12:30:00,348.47,349.4,347.57,347.57,24558.0,348.47,349.4,347.57,347.57,24558.0
2023-01-09 12:40:00,347.46,347.51,346.74,347.13,28691.0,347.46,347.51,346.74,347.13,28691.0
2023-01-09 12:50:00,347.09,347.65,346.86,347.36,25091.0,347.09,347.65,346.86,347.36,25091.0
2023-01-09 13:00:00,347.36,348.1,346.91,346.98,29330.0,347.36,348.1,346.91,346.98,29330.0
2023-01-09 13:10:00,346.97,348.28,346.56,347.73,23508.0,346.97,348.28,346.56,347.73,23508.0
2023-01-09 13:20:00,347.82,347.91,346.73,346.86,21266.0,347.82,347.91,346.73,346.86,21266.0
2023-01-09 13:30:00,346.84,346.84,345.24,345.89,24389.0,346.84,346.84,345.24,345.89,24389.0
2023-01-09 13:40:00,345.94,345.95,343.53,344.2,35879.0,345.94,345.95,343.53,344.2,35879.0
2023-01-09 13:50:00,344.07,344.46,343.77,344.11,24829.0,344.07,344.46,343.77,344.11,24829.0
2023-01-09 14:00:00,344.11,345.16,343.69,344.45,20113.0,344.11,345.16,343.69,344.45,20113.0
2023-01-09 14:10:00,344.51,344.81,344.0,344.8,16457.0,344.51,344.81,344.0,344.8,16457.0
2023-01-09 14:20:00,344.92,345.4,344.46,345.34,22024.0,344.92,345.4,344.46,345.34,22024.0
2023-01-09 14:30:00,345.2,345.36,343.7,343.7,21152.0,345.2,345.36,343.7,343.7,21152.0
2023-01-09 14:40:00,343.78,343.81,343.07,343.67,35611.0,343.78,343.81,343.07,343.67,35611.0
2023-01-09 14:50:00,343.78,343.96,342.12,342.19,22296.0,343.78,343.96,342.12,342.19,22296.0
2023-01-09 15:00:00,342.18,343.36,342.05,343.34,26161.0,342.18,343.36,342.05,343.34,26161.0
2023-01-09 15:10:00,343.27,343.37,342.26,342.64,29035.0,343.27,343.37,342.26,342.64,29035.0
2023-01-09 15:20:00,342.68,343.26,342.54,342.68,27571.0,342.68,343.26,342.54,342.68,27571.0
2023-01-09 15:30:00,342.68,342.88,341.72,341.97,31367.0,342.68,342.88,341.72,341.97,31367.0
2023-01-09 15:40:00,341.97,342.46,341.25,341.34,43300.0,341.97,342.46,341.25,341.34,43300.0
2023-01-09 15:50:00,341.47,342.11,341.03,342.04,137379.0,341.47,342.11,341.03,342.04,137379.0
2023-01-10 09:30:00,337.65,344.63,337.55,342.72,71220.0,337.65,344.63,337.55,342.72,71220.0
2023-01-10 09:40:00,342.86,342.89,339.78,341.82,28107.0,342.86,342.89,339.78,341.82,28107.0
2023-01-10 09:50:00,341.75,343.05,340.21,341.88,25071.0,341.75,343.05,340.21,341.88,25071.0
2023-01-10 10:00:00,341.96,342.72,340.74,341.63,23527.0,341.96,342.72,340.74,341.63,23527.0
2023-01-10 10:10:00,341.85,343.88,341.68,342.88,18798.0,341.85,343.88,341.68,342.88,18798.0
2023-01-10 10:20:00,342.92,342.92,340.5,340.61,17287.0,342.92,342.92,340.5,340.61,17287.0
2023-01-10 10:30:00,340.48,340.48,338.39,339.8,39512.0,340.48,340.48,338.39,339.8,39512.0
2023-01-10 10:40:00,339.77,340.2,338.08,339.32,14085.0,339.77,340.2,338.08,339.32,14085.0
2023-01-10 10:50:00,339.9,340.71,339.71,339.83,17516.0,339.9,340.71,339.71,339.83,17516.0
2023-01-10 11:00:00,339.87,340.47,339.33,339.43,12140.0,339.87,340.47,339.33,339.43,12140.0
2023-01-10 11:10:00,339.28,340.44,339.19,339.74,12953.0,339.28,340.44,339.19,339.74,12953.0
2023-01-10 11:20:00,339.97,340.49,339.35,339.99,17030.0,339.97,340.49,339.35,339.99,17030.0
2023-01-10 11:30:00,340.03,340.2,338.95,338.95,13150.0,340.03,340.2,338.95,338.95,13150.0
2023-01-10 11:40:00,339.12,339.6,339.12,339.24,13495.0,339.12,339.6,339.12,339.24,13495.0
2023-01-10 11:50:00,339.25,340.2,339.07,339.66,20697.0,339.25,340.2,339.07,339.66,20697.0
2023-01-10 12:00:00,339.48,339.49,338.42,339.18,9675.0,339.48,339.49,338.42,339.18,9675.0
2023-01-10 12:10:00,339.12,339.64,338.46,338.58,13954.0,339.12,339.64,338.46,338.58,13954.0
2023-01-10 12:20:00,338.47,338.69,338.16,338.31,14870.0,338.47,338.69,338.16,338.31,14870.0
2023-01-10 12:30:00,338.52,339.41,338.4,339.25,31334.0,338.52,339.41,338.4,339.25,31334.0
2023-01-10 12:40:00,339.27,339.27,338.66,338.73,11530.0,339.27,339.27,338.66,338.73,11530.0
2023-01-10 12:50:00,338.66,338.93,338.5,338.61,11505.0,338.66,338.93,338.5,338.61,11505.0
2023-01-10 13:00:00,338.57,339.48,338.51,339.25,14832.0,338.57,339.48,338.51,339.25,14832.0
2023-01-10 13:10:00,339.25,339.28,337.8,337.89,14145.0,339.25,339.28,337.8,337.89,14145.0
2023-01-10 13:20:00,337.81,338.11,337.56,337.7,15310.0,337.81,338.11,337.56,337.7,15310.0
2023-01-10 13:30:00,337.66,337.98,337.46,337.65,17573.0,337.66,337.98,337.46,337.65,17573.0
2023-01-10 13:40:00,337.66,337.94,336.92,337.24,22672.0,337.66,337.94,336.92,337.24,22672.0
2023-01-10 13:50:00,337.41,337.83,336.8,337.56,17669.0,337.41,337.83,336.8,337.56,17669.0
2023-01-10 14:00:00,337.71,338.2,337.39,337.74,10958.0,337.71,338.2,337.39,337.74,10958.0
2023-01-10 14:10:00,337.85,338.45,337.73,338.37,16758.0,337.85,338.45,337.73,338.37,16758.0
2023-01-10 14:20:00,338.31,338.63,338.3,338.53,12811.0,338.31,338.63,338.3,338.53,12811.0
2023-01-10 14:30:00,338.6,338.69,338.1,338.19,15615.0,338.6,338.69,338.1,338.19,15615.0
2023-01-10 14:40:00,338.0,338.29,337.43,337.43,13103.0,338.0,338.29,337.43,337.43,13103.0
2023-01-10 14:50:00,337.41,337.79,337.18,337.57,17649.0,337.41,337.79,337.18,337.57,17649.0
2023-01-10 15:00:00,337.79,337.85,337.32,337.75,14295.0,337.79,337.85,337.32,337.75,14295.0
2023-01-10 15:10:00,337.64,338.3,337.13,338.15,11535.0,337.64,338.3,337.13,338.15,11535.0
2023-01-10 15:20:00,338.21,338.29,337.87,338.1,16953.0,338.21,338.29,337.87,338.1,16953.0
2023-01-10 15:30:00,338.23,338.48,337.9,337.96,16128.0,338.23,338.48,337.9,337.96,16128.0
2023-01-10 15:40:00,337.93,338.22,337.73,337.88,16240.0,337.93,338.22,337.73,337.88,16240.0
2023-01-10 15:50:00,337.91,338.86,337.9,338.75,61692.0,337.91,338.86,337.9,338.75,61692.0
2023-01-11 09:30:00,337.39,339.85,335.38,339.33,82884.0,337.39,339.85,335.38,339.33,82884.0
2023-01-11 09:40:00,339.67,340.52,338.45,339.66,36634.0,339.67,340.52,338.45,339.66,36634.0
2023-01-11 09:50:00,339.73,339.73,337.32,337.65,20802.0,339.73,339.73,337.32,337.65,20802.0
2023-01-11 10:00:00,337.53,337.85,335.99,337.41,35980.0,337.53,337.85,335.99,337.41,35980.0
2023-01-11 10:10:00,337.43,337.8,336.82,337.12,18688.0,337.43,337.8,336.82,337.12,18688.0
2023-01-11 10:20:00,337.07,338.18,337.02,338.0,23927.0,337.07,338.18,337.02,338.0,23927.0
2023-01-11 10:30:00,338.14,338.17,335.44,335.44,37215.0,338.14,338.17,335.44,335.44,37215.0
2023-01-11 10:40:00,335.44,335.99,335.38,335.59,21449.0,335.44,335.99,335.38,335.59,21449.0
2023-01-11 10:50:00,335.58,335.58,333.47,334.14,37749.0,335.58,335.58,333.47,334.14,37749.0
2023-01-11 11:00:00,334.17,335.67,334.03,335.51,23370.0,334.17,335.67,334.03,335.51,23370.0
2023-01-11 11:10:00,335.42,337.88,335.42,337.76,19144.0,335.42,337.88,335.42,337.76,19144.0
2023-01-11 11:20:00,337.79,338.53,337.4,338.27,18490.0,337.79,338.53,337.4,338.27,18490.0
2023-01-11 11:30:00,338.31,338.69,337.74,337.74,19917.0,338.31,338.69,337.74,337.74,19917.0
2023-01-11 11:40:00,337.59,338.06,337.37,337.42,18801.0,337.59,338.06,337.37,337.42,18801.0
2023-01-11 11:50:00,337.45,337.97,337.0,337.56,19082.0,337.45,337.97,337.0,337.56,19082.0
2023-01-11 12:00:00,337.75,338.04,337.54,337.87,4599.0,337.75,338.04,337.54,337.87,4599.0
2023-01-11 12:10:00,337.93,338.93,337.9,338.45,19328.0,337.93,338.93,337.9,338.45,19328.0
2023-01-11 12:20:00,338.36,339.41,338.25,339.29,17975.0,338.36,339.41,338.25,339.29,17975.0
2023-01-11 12:30:00,339.33,339.4,338.39,338.42,19647.0,339.33,339.4,338.39,338.42,19647.0
2023-01-11 12:40:00,338.37,338.69,337.83,338.28,7713.0,338.37,338.69,337.83,338.28,7713.0
2023-01-11 12:50:00,338.49,339.04,338.3,338.91,6745.0,338.49,339.04,338.3,338.91,6745.0
2023-01-11 13:00:00,339.01,339.75,338.85,339.55,20621.0,339.01,339.75,338.85,339.55,20621.0
2023-01-11 13:10:00,339.55,340.2,338.34,339.24,21653.0,339.55,340.2,338.34,339.24,21653.0
2023-01-11 13:20:00,339.35,339.89,339.15,339.82,5763.0,339.35,339.89,339.15,339.82,5763.0
2023-01-11 13:30:00,339.82,340.4,339.71,339.84,30725.0,339.82,340.4,339.71,339.84,30725.0
2023-01-11 13:40:00,339.89,340.5,339.85,339.91,16137.0,339.89,340.5,339.85,339.91,16137.0
2023-01-11 13:50:00,339.89,340.08,339.54,340.08,9507.0,339.89,340.08,339.54,340.08,9507.0
2023-01-11 14:00:00,340.25,340.28,339.33,340.26,17429.0,340.25,340.28,339.33,340.26,17429.0
2023-01-11 14:10:00,340.33,341.08,340.3,340.98,18480.0,340.33,341.08,340.3,340.98,18480.0
2023-01-11 14:20:00,340.95,341.13,340.4,340.47,10286.0,340.95,341.13,340.4,340.47,10286.0
2023-01-11 14:30:00,340.43,341.58,340.34,341.53,17288.0,340.43,341.58,340.34,341.53,17288.0
2023-01-11 14:40:00,341.57,341.9,341.35,341.36,18101.0,341.57,341.9,341.35,341.36,18101.0
2023-01-11 14:50:00,341.36,341.36,340.95,341.3,9848.0,341.36,341.36,340.95,341.3,9848.0
2023-01-11 15:00:00,341.33,341.8,341.24,341.62,17783.0,341.33,341.8,341.24,341.62,17783.0
2023-01-11 15:10:00,341.57,342.71,341.33,342.52,23526.0,341.57,342.71,341.33,342.52,23526.0
2023-01-11 15:20:00,342.49,342.55,341.46,341.5,33089.0,342.49,342.55,341.46,341.5,33089.0
2023-01-11 15:30:00,341.49,341.85,341.37,341.54,32251.0,341.49,341.85,341.37,341.54,32251.0
2023-01-11 15:40:00,341.56,341.94,341.46,341.78,40571.0,341.56,341.94,341.46,341.78,40571.0
2023-01-11 15:50:00,341.68,343.19,341.59,342.93,138526.0,341.68,343.19,341.59,342.93,138526.0
2023-01-12 09:30:00,344.17,345.28,340.38,341.68,68516.0,344.17,345.28,340.38,341.68,68516.0
2023-01-12 09:40:00,341.47,342.09,337.97,338.38,47433.0,341.47,342.09,337.97,338.38,47433.0
2023-01-12 09:50:00,338.3,339.54,337.37,339.13,38634.0,338.3,339.54,337.37,339.13,38634.0
2023-01-12 10:00:00,339.16,340.99,338.9,340.3,33930.0,339.16,340.99,338.9,340.3,33930.0
2023-01-12 10:10:00,340.47,344.95,340.42,344.63,42405.0,340.47,344.95,340.42,344.63,42405.0
2023-01-12 10:20:00,344.59,345.06,342.56,343.61,28140.0,344.59,345.06,342.56,343.61,28140.0
2023-01-12 10:30:00,343.44,344.69,342.0,344.67,26699.0,343.44,344.69,342.0,344.67,26699.0
2023-01-12 10:40:00,344.93,344.96,341.4,341.51,20711.0,344.93,344.96,341.4,341.51,20711.0
2023-01-12 10:50:00,341.71,343.01,341.41,342.17,21703.0,341.71,343.01,341.41,342.17,21703.0
2023-01-12 11:00:00,341.34,341.91,340.25,341.44,22034.0,341.34,341.91,340.25,341.44,22034.0
2023-01-12 11:10:00,341.67,342.65,341.34,341.66,9579.0,341.67,342.65,341.34,341.66,9579.0
2023-01-12 11:20:00,341.88,342.41,341.11,341.88,14398.0,341.88,342.41,341.11,341.88,14398.0
2023-01-12 11:30:00,341.84,342.49,340.6,342.01,16955.0,341.84,342.49,340.6,342.01,16955.0
2023-01-12 11:40:00,341.86,342.54,341.53,341.96,8822.0,341.86,342.54,341.53,341.96,8822.0
2023-01-12 11:50:00,341.64,343.49,341.61,343.49,9221.0,341.64,343.49,341.61,343.49,9221.0
2023-01-12 12:00:00,343.39,343.82,342.67,343.32,8352.0,343.39,343.82,342.67,343.32,8352.0
2023-01-12 12:10:00,343.31,344.67,343.31,344.27,9880.0,343.31,344.67,343.31,344.27,9880.0
2023-01-12 12:20:00,344.31,344.91,343.78,344.9,8858.0,344.31,344.91,343.78,344.9,8858.0
2023-01-12 12:30:00,344.68,345.09,344.45,344.9,9851.0,344.68,345.09,344.45,344.9,9851.0
2023-01-12 12:40:00,344.85,344.86,343.91,344.11,9968.0,344.85,344.86,343.91,344.11,9968.0
2023-01-12 12:50:00,344.12,344.77,344.09,344.43,7416.0,344.12,344.77,344.09,344.43,7416.0
2023-01-12 13:00:00,344.11,344.88,344.11,344.88,15525.0,344.11,344.88,344.11,344.88,15525.0
2023-01-12 13:10:00,344.68,345.78,344.47,345.4,15733.0,344.68,345.78,344.47,345.4,15733.0
2023-01-12 13:20:00,345.36,345.64,342.32,342.89,15242.0,345.36,345.64,342.32,342.89,15242.0
2023-01-12 13:30:00,342.54,344.71,341.85,344.57,15843.0,342.54,344.71,341.85,344.57,15843.0
2023-01-12 13:40:00,344.64,345.56,344.54,345.46,7912.0,344.64,345.56,344.54,345.46,7912.0
2023-01-12 13:50:00,345.28,346.44,345.26,345.87,13298.0,345.28,346.44,345.26,345.87,13298.0
2023-01-12 14:00:00,345.93,346.35,345.03,345.09,13667.0,345.93,346.35,345.03,345.09,13667.0
2023-01-12 14:10:00,345.09,345.25,344.78,345.17,7090.0,345.09,345.25,344.78,345.17,7090.0
2023-01-12 14:20:00,345.23,345.29,344.42,344.84,6255.0,345.23,345.29,344.42,344.84,6255.0
2023-01-12 14:30:00,344.85,345.61,344.43,345.38,14464.0,344.85,345.61,344.43,345.38,14464.0
2023-01-12 14:40:00,345.45,345.88,344.91,345.3,23901.0,345.45,345.88,344.91,345.3,23901.0
2023-01-12 14:50:00,345.31,345.42,344.22,344.77,12388.0,345.31,345.42,344.22,344.77,12388.0
2023-01-12 15:00:00,344.53,344.75,343.34,343.34,15061.0,344.53,344.75,343.34,343.34,15061.0
2023-01-12 15:10:00,343.18,344.06,343.01,343.39,19194.0,343.18,344.06,343.01,343.39,19194.0
2023-01-12 15:20:00,343.42,344.49,343.12,343.85,19073.0,343.42,344.49,343.12,343.85,19073.0
2023-01-12 15:30:00,343.94,344.67,343.55,343.79,17420.0,343.94,344.67,343.55,343.79,17420.0
2023-01-12 15:40:00,343.86,344.28,342.63,342.94,35341.0,343.86,344.28,342.63,342.94,35341.0
2023-01-12 15:50:00,343.22,344.83,343.19,344.44,97011.0,343.22,344.83,343.19,344.44,97011.0
2023-01-13 09:30:00,340.05,342.53,339.92,339.92,44906.0,340.05,342.53,339.92,339.92,44906.0
2023-01-13 09:40:00,340.9,341.69,338.85,338.86,27813.0,340.9,341.69,338.85,338.86,27813.0
2023-01-13 09:50:00,338.89,339.84,338.1,338.26,33496.0,338.89,339.84,338.1,338.26,33496.0
2023-01-13 10:00:00,338.26,340.28,338.0,339.23,26825.0,338.26,340.28,338.0,339.23,26825.0
2023-01-13 10:10:00,339.35,340.29,338.46,338.63,28562.0,339.35,340.29,338.46,338.63,28562.0
2023-01-13 10:20:00,338.77,340.36,338.6,340.36,28739.0,338.77,340.36,338.6,340.36,28739.0
2023-01-13 10:30:00,340.31,340.43,338.79,338.98,26708.0,340.31,340.43,338.79,338.98,26708.0
2023-01-13 10:40:00,339.17,339.92,338.98,339.59,11927.0,339.17,339.92,338.98,339.59,11927.0
2023-01-13 10:50:00,339.63,339.64,338.0,338.63,49758.0,339.63,339.64,338.0,338.63,49758.0
2023-01-13 11:00:00,338.73,339.05,337.93,338.13,20006.0,338.73,339.05,337.93,338.13,20006.0
2023-01-13 11:10:00,338.05,338.27,336.61,337.08,48334.0,338.05,338.27,336.61,337.08,48334.0
2023-01-13 11:20:00,337.02,338.01,337.02,337.97,30415.0,337.02,338.01,337.02,337.97,30415.0
2023-01-13 11:30:00,337.99,338.09,336.47,336.47,24136.0,337.99,338.09,336.47,336.47,24136.0
2023-01-13 11:40:00,336.6,336.6,335.5,335.66,40275.0,336.6,336.6,335.5,335.66,40275.0
2023-01-13 11:50:00,335.66,337.02,335.65,336.94,20186.0,335.66,337.02,335.65,336.94,20186.0
2023-01-13 12:00:00,336.88,338.38,336.78,337.89,41396.0,336.88,338.38,336.78,337.89,41396.0
2023-01-13 12:10:00,337.97,338.69,337.97,338.69,14853.0,337.97,338.69,337.97,338.69,14853.0
2023-01-13 12:20:00,338.77,339.42,338.65,339.23,20250.0,338.77,339.42,338.65,339.23,20250.0
2023-01-13 12:30:00,339.2,339.52,338.66,339.28,17805.0,339.2,339.52,338.66,339.28,17805.0
2023-01-13 12:40:00,339.33,339.9,338.84,339.38,15000.0,339.33,339.9,338.84,339.38,15000.0
2023-01-13 12:50:00,339.3,339.58,339.03,339.43,19931.0,339.3,339.58,339.03,339.43,19931.0
2023-01-13 13:00:00,339.42,339.95,339.19,339.49,15611.0,339.42,339.95,339.19,339.49,15611.0
2023-01-13 13:10:00,339.61,339.82,339.3,339.74,12392.0,339.61,339.82,339.3,339.74,12392.0
2023-01-13 13:20:00,339.73,340.33,339.41,340.3,11980.0,339.73,340.33,339.41,340.3,11980.0
2023-01-13 13:30:00,340.36,341.07,340.17,341.06,33894.0,340.36,341.07,340.17,341.06,33894.0
2023-01-13 13:40:00,341.09,341.95,340.95,341.81,15947.0,341.09,341.95,340.95,341.81,15947.0
2023-01-13 13:50:00,341.8,342.27,341.8,341.98,14197.0,341.8,342.27,341.8,341.98,14197.0
2023-01-13 14:00:00,342.06,342.66,341.91,342.0,27545.0,342.06,342.66,341.91,342.0,27545.0
2023-01-13 14:10:00,341.9,342.32,341.89,341.92,13270.0,341.9,342.32,341.89,341.92,13270.0
2023-01-13 14:20:00,341.81,341.95,341.14,341.35,18058.0,341.81,341.95,341.14,341.35,18058.0
2023-01-13 14:30:00,341.44,341.91,341.44,341.68,20912.0,341.44,341.91,341.44,341.68,20912.0
2023-01-13 14:40:00,341.6,341.6,340.79,341.15,28500.0,341.6,341.6,340.79,341.15,28500.0
2023-01-13 14:50:00,341.16,342.29,341.0,342.08,21029.0,341.16,342.29,341.0,342.08,21029.0
2023-01-13 15:00:00,342.0,342.28,341.66,341.88,13930.0,342.0,342.28,341.66,341.88,13930.0
2023-01-13 15:10:00,342.05,342.35,341.81,342.24,16845.0,342.05,342.35,341.81,342.24,16845.0
2023-01-13 15:20:00,342.24,342.7,342.2,342.63,28734.0,342.24,342.7,342.2,342.63,28734.0
2023-01-13 15:30:00,342.75,343.39,342.4,343.38,29922.0,342.75,343.39,342.4,343.38,29922.0
2023-01-13 15:40:00,343.32,343.55,343.07,343.49,57887.0,343.32,343.55,343.07,343.49,57887.0
2023-01-13 15:50:00,343.57,344.65,343.11,344.1,225059.0,343.57,344.65,343.11,344.1,225059.0
2023-01-17 09:30:00,344.38,346.15,343.3,343.6,88756.0,344.38,346.15,343.3,343.6,88756.0
2023-01-17 09:40:00,343.31,343.39,341.97,343.05,44973.0,343.31,343.39,341.97,343.05,44973.0
2023-01-17 09:50:00,343.22,346.96,342.65,346.37,45858.0,343.22,346.96,342.65,346.37,45858.0
2023-01-17 10:00:00,346.4,349.68,346.4,349.55,62995.0,346.4,349.68,346.4,349.55,62995.0
2023-01-17 10:10:00,349.62,350.79,348.44,349.27,52202.0,349.62,350.79,348.44,349.27,52202.0
2023-01-17 10:20:00,349.37,349.98,348.89,349.1,28983.0,349.37,349.98,348.89,349.1,28983.0
2023-01-17 10:30:00,349.42,349.42,347.48,347.88,19692.0,349.42,349.42,347.48,347.88,19692.0
2023-01-17 10:40:00,347.9,348.16,346.49,347.0,20210.0,347.9,348.16,346.49,347.0,20210.0
2023-01-17 10:50:00,346.8,347.07,345.94,346.52,26375.0,346.8,347.07,345.94,346.52,26375.0
2023-01-17 11:00:00,346.53,347.13,344.88,345.74,34426.0,346.53,347.13,344.88,345.74,34426.0
2023-01-17 11:10:00,345.65,345.66,344.68,345.47,25788.0,345.65,345.66,344.68,345.47,25788.0
2023-01-17 11:20:00,345.56,346.38,345.42,346.01,20769.0,345.56,346.38,345.42,346.01,20769.0
2023-01-17 11:30:00,345.9,346.84,345.88,346.63,26373.0,345.9,346.84,345.88,346.63,26373.0
2023-01-17 11:40:00,346.54,346.89,346.03,346.09,10038.0,346.54,346.89,346.03,346.09,10038.0
2023-01-17 11:50:00,346.2,346.28,345.74,345.99,10929.0,346.2,346.28,345.74,345.99,10929.0
2023-01-17 12:00:00,345.95,346.17,345.05,345.06,9634.0,345.95,346.17,345.05,345.06,9634.0
2023-01-17 12:10:00,345.03,345.03,344.09,344.25,15319.0,345.03,345.03,344.09,344.25,15319.0
2023-01-17 12:20:00,344.37,344.58,343.98,344.32,12745.0,344.37,344.58,343.98,344.32,12745.0
2023-01-17 12:30:00,344.36,345.6,344.14,345.34,8334.0,344.36,345.6,344.14,345.34,8334.0
2023-01-17 12:40:00,345.5,345.6,344.84,345.13,8282.0,345.5,345.6,344.84,345.13,8282.0
2023-01-17 12:50:00,345.22,345.84,345.15,345.36,11673.0,345.22,345.84,345.15,345.36,11673.0
2023-01-17 13:00:00,345.24,345.49,345.0,345.33,8555.0,345.24,345.49,345.0,345.33,8555.0
2023-01-17 13:10:00,345.19,345.48,344.69,345.38,12197.0,345.19,345.48,344.69,345.38,12197.0
2023-01-17 13:20:00,345.38,345.38,344.55,344.59,13566.0,345.38,345.38,344.55,344.59,13566.0
2023-01-17 13:30:00,344.62,346.31,344.58,346.21,9507.0,344.62,346.31,344.58,346.21,9507.0
2023-01-17 13:40:00,346.36,346.66,345.84,346.13,13111.0,346.36,346.66,345.84,346.13,13111.0
2023-01-17 13:50:00,346.26,346.81,345.78,346.81,24544.0,346.26,346.81,345.78,346.81,24544.0
2023-01-17 14:00:00,346.8,346.8,346.19,346.25,8945.0,346.8,346.8,346.19,346.25,8945.0
2023-01-17 14:10:00,346.23,346.39,345.03,345.45,15933.0,346.23,346.39,345.03,345.45,15933.0
2023-01-17 14:20:00,345.46,345.61,344.95,345.28,10533.0,345.46,345.61,344.95,345.28,10533.0
2023-01-17 14:30:00,345.38,346.39,345.38,346.0,12250.0,345.38,346.39,345.38,346.0,12250.0
2023-01-17 14:40:00,346.05,346.16,345.63,345.84,20004.0,346.05,346.16,345.63,345.84,20004.0
2023-01-17 14:50:00,345.96,346.16,344.97,345.25,17540.0,345.96,346.16,344.97,345.25,17540.0
2023-01-17 15:00:00,345.19,346.11,345.19,345.93,9073.0,345.19,346.11,345.19,345.93,9073.0
2023-01-17 15:10:00,345.87,345.88,345.17,345.52,13427.0,345.87,345.88,345.17,345.52,13427.0
2023-01-17 15:20:00,345.44,346.05,345.13,345.36,19445.0,345.44,346.05,345.13,345.36,19445.0
2023-01-17 15:30:00,345.44,345.58,345.27,345.38,17616.0,345.44,345.58,345.27,345.38,17616.0
2023-01-17 15:40:00,345.42,345.7,344.18,344.26,44739.0,345.42,345.7,344.18,344.26,44739.0
2023-01-17 15:50:00,344.26,344.47,343.29,344.38,159780.0,344.26,344.47,343.29,344.38,159780.0
2023-01-18 09:30:00,345.01,347.51,345.01,346.37,55279.0,345.01,347.51,345.01,346.37,55279.0
2023-01-18 09:40:00,346.52,347.77,346.33,347.24,16416.0,346.52,347.77,346.33,347.24,16416.0
2023-01-18 09:50:00,347.28,347.7,346.55,347.14,17627.0,347.28,347.7,346.55,347.14,17627.0
2023-01-18 10:00:00,347.29,349.24,347.06,348.63,22084.0,347.29,349.24,347.06,348.63,22084.0
2023-01-18 10:10:00,348.45,348.81,345.71,345.83,27594.0,348.45,348.81,345.71,345.83,27594.0
2023-01-18 10:20:00,346.04,346.4,345.08,345.44,20174.0,346.04,346.4,345.08,345.44,20174.0
2023-01-18 10:30:00,345.43,345.81,343.61,343.69,21549.0,345.43,345.81,343.61,343.69,21549.0
2023-01-18 10:40:00,343.7,343.93,342.25,342.48,33597.0,343.7,343.93,342.25,342.48,33597.0
2023-01-18 10:50:00,342.56,343.27,341.83,343.17,12858.0,342.56,343.27,341.83,343.17,12858.0
2023-01-18 11:00:00,342.99,343.46,341.46,341.95,15369.0,342.99,343.46,341.46,341.95,15369.0
2023-01-18 11:10:00,341.83,341.91,340.59,340.6,27383.0,341.83,341.91,340.59,340.6,27383.0
2023-01-18 11:20:00,340.68,340.97,339.66,340.76,28234.0,340.68,340.97,339.66,340.76,28234.0
2023-01-18 11:30:00,340.56,340.6,339.59,339.78,16237.0,340.56,340.6,339.59,339.78,16237.0
2023-01-18 11:40:00,339.81,340.94,339.55,340.77,15783.0,339.81,340.94,339.55,340.77,15783.0
2023-01-18 11:50:00,340.75,340.76,339.67,340.28,13913.0,340.75,340.76,339.67,340.28,13913.0
2023-01-18 12:00:00,340.4,340.53,339.84,340.15,6196.0,340.4,340.53,339.84,340.15,6196.0
2023-01-18 12:10:00,340.14,341.26,339.98,339.99,12331.0,340.14,341.26,339.98,339.99,12331.0
2023-01-18 12:20:00,339.91,340.07,338.81,339.1,19151.0,339.91,340.07,338.81,339.1,19151.0
2023-01-18 12:30:00,339.08,339.75,338.84,339.55,20404.0,339.08,339.75,338.84,339.55,20404.0
2023-01-18 12:40:00,339.64,340.51,339.57,340.49,18126.0,339.64,340.51,339.57,340.49,18126.0
2023-01-18 12:50:00,340.55,340.79,339.27,339.31,11304.0,340.55,340.79,339.27,339.31,11304.0
2023-01-18 13:00:00,339.36,339.48,338.56,338.56,13010.0,339.36,339.48,338.56,338.56,13010.0
2023-01-18 13:10:00,338.65,338.94,338.4,338.69,10350.0,338.65,338.94,338.4,338.69,10350.0
2023-01-18 13:20:00,338.54,339.67,338.53,339.53,10157.0,338.54,339.67,338.53,339.53,10157.0
2023-01-18 13:30:00,339.48,339.88,339.03,339.8,15145.0,339.48,339.88,339.03,339.8,15145.0
2023-01-18 13:40:00,339.72,340.9,339.72,340.13,14972.0,339.72,340.9,339.72,340.13,14972.0
2023-01-18 13:50:00,340.14,340.72,340.14,340.36,9248.0,340.14,340.72,340.14,340.36,9248.0
2023-01-18 14:00:00,340.5,340.81,339.85,340.81,19780.0,340.5,340.81,339.85,340.81,19780.0
2023-01-18 14:10:00,340.88,341.57,340.88,341.36,11941.0,340.88,341.57,340.88,341.36,11941.0
2023-01-18 14:20:00,341.47,342.38,341.36,342.38,15322.0,341.47,342.38,341.36,342.38,15322.0
2023-01-18 14:30:00,342.34,342.52,341.69,341.7,18380.0,342.34,342.52,341.69,341.7,18380.0
2023-01-18 14:40:00,341.75,341.88,341.29,341.29,21157.0,341.75,341.88,341.29,341.29,21157.0
2023-01-18 14:50:00,341.49,341.51,341.02,341.25,10780.0,341.49,341.51,341.02,341.25,10780.0
2023-01-18 15:00:00,341.25,341.74,341.02,341.39,18013.0,341.25,341.74,341.02,341.39,18013.0
2023-01-18 15:10:00,341.37,342.04,341.13,341.26,17763.0,341.37,342.04,341.13,341.26,17763.0
2023-01-18 15:20:00,341.3,341.81,341.21,341.48,23306.0,341.3,341.81,341.21,341.48,23306.0
2023-01-18 15:30:00,341.39,341.51,340.71,340.73,47166.0,341.39,341.51,340.71,340.73,47166.0
2023-01-18 15:40:00,340.81,341.31,340.69,340.91,60127.0,340.81,341.31,340.69,340.91,60127.0
2023-01-18 15:50:00,340.8,341.53,340.47,341.39,165414.0,340.8,341.53,340.47,341.39,165414.0
2023-01-19 09:30:00,340.55,346.44,340.01,345.21,140571.0,340.55,346.44,340.01,345.21,140571.0
2023-01-19 09:40:00,345.21,345.21,341.64,342.05,58033.0,345.21,345.21,341.64,342.05,58033.0
2023-01-19 09:50:00,342.16,345.14,342.16,344.65,25302.0,342.16,345.14,342.16,344.65,25302.0
2023-01-19 10:00:00,344.42,345.23,344.29,344.84,53650.0,344.42,345.23,344.29,344.84,53650.0
2023-01-19 10:10:00,344.87,345.89,343.2,345.53,31108.0,344.87,345.89,343.2,345.53,31108.0
2023-01-19 10:20:00,345.28,345.69,344.64,345.5,28188.0,345.28,345.69,344.64,345.5,28188.0
2023-01-19 10:30:00,345.61,346.62,345.15,346.28,41229.0,345.61,346.62,345.15,346.28,41229.0
2023-01-19 10:40:00,346.28,346.73,344.95,345.15,63800.0,346.28,346.73,344.95,345.15,63800.0
2023-01-19 10:50:00,344.95,345.11,343.32,343.61,19743.0,344.95,345.11,343.32,343.61,19743.0
2023-01-19 11:00:00,343.53,344.14,342.64,344.02,22781.0,343.53,344.14,342.64,344.02,22781.0
2023-01-19 11:10:00,344.03,344.6,343.89,343.91,23628.0,344.03,344.6,343.89,343.91,23628.0
2023-01-19 11:20:00,343.74,343.83,342.4,342.71,31037.0,343.74,343.83,342.4,342.71,31037.0
2023-01-19 11:30:00,342.77,343.04,341.7,341.9,20768.0,342.77,343.04,341.7,341.9,20768.0
2023-01-19 11:40:00,341.84,341.91,341.21,341.47,28331.0,341.84,341.91,341.21,341.47,28331.0
2023-01-19 11:50:00,341.32,341.59,340.39,340.5,29111.0,341.32,341.59,340.39,340.5,29111.0
2023-01-19 12:00:00,340.52,341.82,340.38,341.81,20333.0,340.52,341.82,340.38,341.81,20333.0
2023-01-19 12:10:00,341.82,343.0,341.82,342.7,15091.0,341.82,343.0,341.82,342.7,15091.0
2023-01-19 12:20:00,342.71,342.8,341.27,341.74,17639.0,342.71,342.8,341.27,341.74,17639.0
2023-01-19 12:30:00,341.77,341.92,341.18,341.72,14189.0,341.77,341.92,341.18,341.72,14189.0
2023-01-19 12:40:00,341.87,342.24,341.41,341.54,15297.0,341.87,342.24,341.41,341.54,15297.0
2023-01-19 12:50:00,341.77,342.16,340.97,342.16,11885.0,341.77,342.16,340.97,342.16,11885.0
2023-01-19 13:00:00,342.22,343.01,342.05,342.09,16446.0,342.22,343.01,342.05,342.09,16446.0
2023-01-19 13:10:00,341.98,342.88,341.7,342.87,17083.0,341.98,342.88,341.7,342.87,17083.0
2023-01-19 13:20:00,342.94,343.63,342.06,342.09,22657.0,342.94,343.63,342.06,342.09,22657.0
2023-01-19 13:30:00,342.18,344.07,342.15,344.07,21539.0,342.18,344.07,342.15,344.07,21539.0
2023-01-19 13:40:00,343.88,344.73,343.87,344.54,26725.0,343.88,344.73,343.87,344.54,26725.0
2023-01-19 13:50:00,344.53,344.63,343.98,344.46,17856.0,344.53,344.63,343.98,344.46,17856.0
2023-01-19 14:00:00,344.45,344.77,343.84,343.88,20179.0,344.45,344.77,343.84,343.88,20179.0
2023-01-19 14:10:00,344.0,344.84,343.88,344.28,21682.0,344.0,344.84,343.88,344.28,21682.0
2023-01-19 14:20:00,344.24,345.61,344.23,345.41,20718.0,344.24,345.61,344.23,345.41,20718.0
2023-01-19 14:30:00,345.22,345.93,344.81,345.5,19895.0,345.22,345.93,344.81,345.5,19895.0
2023-01-19 14:40:00,345.54,346.06,345.23,345.24,29140.0,345.54,346.06,345.23,345.24,29140.0
2023-01-19 14:50:00,345.22,345.5,344.53,344.69,23024.0,345.22,345.5,344.53,344.69,23024.0
2023-01-19 15:00:00,344.87,345.1,344.2,344.34,16495.0,344.87,345.1,344.2,344.34,16495.0
2023-01-19 15:10:00,344.27,344.95,344.11,344.47,16093.0,344.27,344.95,344.11,344.47,16093.0
2023-01-19 15:20:00,344.51,344.9,344.03,344.59,19546.0,344.51,344.9,344.03,344.59,19546.0
2023-01-19 15:30:00,344.63,344.68,343.7,343.94,31693.0,344.63,344.68,343.7,343.94,31693.0
2023-01-19 15:40:00,343.93,343.93,342.86,342.94,36265.0,343.93,343.93,342.86,342.94,36265.0
2023-01-19 15:50:00,342.89,343.32,342.32,342.53,123809.0,342.89,343.32,342.32,342.53,123809.0
2023-01-20 09:30:00,343.04,345.92,342.76,344.38,195680.0,343.04,345.92,342.76,344.38,195680.0
2023-01-20 09:40:00,344.65,346.43,344.64,346.43,34516.0,344.65,346.43,344.64,346.43,34516.0
2023-01-20 09:50:00,346.24,348.24,346.23,347.45,81744.0,346.24,348.24,346.23,347.45,81744.0
2023-01-20 10:00:00,347.4,348.45,346.36,348.15,48760.0,347.4,348.45,346.36,348.15,48760.0
2023-01-20 10:10:00,348.21,349.37,348.01,349.15,43393.0,348.21,349.37,348.01,349.15,43393.0
2023-01-20 10:20:00,349.2,349.93,347.87,349.25,53513.0,349.2,349.93,347.87,349.25,53513.0
2023-01-20 10:30:00,349.5,350.25,349.1,349.45,57090.0,349.5,350.25,349.1,349.45,57090.0
2023-01-20 10:40:00,349.55,349.92,348.99,349.89,29110.0,349.55,349.92,348.99,349.89,29110.0
2023-01-20 10:50:00,349.84,351.04,349.31,350.31,30753.0,349.84,351.04,349.31,350.31,30753.0
2023-01-20 11:00:00,350.14,351.36,350.14,351.22,30129.0,350.14,351.36,350.14,351.22,30129.0
2023-01-20 11:10:00,351.13,352.37,350.87,352.1,50021.0,351.13,352.37,350.87,352.1,50021.0
2023-01-20 11:20:00,352.09,352.22,351.28,351.7,72229.0,352.09,352.22,351.28,351.7,72229.0
2023-01-20 11:30:00,352.0,352.74,351.61,351.81,34290.0,352.0,352.74,351.61,351.81,34290.0
2023-01-20 11:40:00,351.81,352.35,351.63,352.28,19992.0,351.81,352.35,351.63,352.28,19992.0
2023-01-20 11:50:00,352.24,352.3,350.81,351.87,20096.0,352.24,352.3,350.81,351.87,20096.0
2023-01-20 12:00:00,352.12,353.11,351.97,353.02,18313.0,352.12,353.11,351.97,353.02,18313.0
2023-01-20 12:10:00,352.99,352.99,351.73,352.05,22406.0,352.99,352.99,351.73,352.05,22406.0
2023-01-20 12:20:00,352.07,352.55,352.0,352.5,10211.0,352.07,352.55,352.0,352.5,10211.0
2023-01-20 12:30:00,352.55,352.58,352.04,352.04,17452.0,352.55,352.58,352.04,352.04,17452.0
2023-01-20 12:40:00,352.09,352.57,351.6,352.35,15053.0,352.09,352.57,351.6,352.35,15053.0
2023-01-20 12:50:00,352.33,352.75,351.54,351.61,11093.0,352.33,352.75,351.54,351.61,11093.0
2023-01-20 13:00:00,351.89,352.08,351.17,351.2,27991.0,351.89,352.08,351.17,351.2,27991.0
2023-01-20 13:10:00,351.26,351.26,350.19,350.21,10379.0,351.26,351.26,350.19,350.21,10379.0
2023-01-20 13:20:00,350.08,351.43,349.9,351.19,21911.0,350.08,351.43,349.9,351.19,21911.0
2023-01-20 13:30:00,351.19,352.66,351.14,352.43,21096.0,351.19,352.66,351.14,352.43,21096.0
2023-01-20 13:40:00,352.42,353.56,352.42,353.56,17198.0,352.42,353.56,352.42,353.56,17198.0
2023-01-20 13:50:00,353.56,354.14,353.56,353.84,15713.0,353.56,354.14,353.56,353.84,15713.0
2023-01-20 14:00:00,353.97,354.48,353.72,353.89,28977.0,353.97,354.48,353.72,353.89,28977.0
2023-01-20 14:10:00,353.88,354.86,353.7,354.63,25271.0,353.88,354.86,353.7,354.63,25271.0
2023-01-20 14:20:00,354.65,355.37,354.55,354.98,36018.0,354.65,355.37,354.55,354.98,36018.0
2023-01-20 14:30:00,354.97,356.16,354.97,355.96,29901.0,354.97,356.16,354.97,355.96,29901.0
2023-01-20 14:40:00,356.09,356.88,355.92,356.85,46177.0,356.09,356.88,355.92,356.85,46177.0
2023-01-20 14:50:00,356.85,357.15,355.15,355.65,49204.0,356.85,357.15,355.15,355.65,49204.0
2023-01-20 15:00:00,355.73,356.89,355.63,356.89,35912.0,355.73,356.89,355.63,356.89,35912.0
2023-01-20 15:10:00,356.86,357.42,356.08,356.12,44420.0,356.86,357.42,356.08,356.12,44420.0
2023-01-20 15:20:00,356.18,356.25,354.98,354.98,29517.0,356.18,356.25,354.98,354.98,29517.0
2023-01-20 15:30:00,354.98,356.01,354.9,356.01,43633.0,354.98,356.01,354.9,356.01,43633.0
2023-01-20 15:40:00,356.0,356.28,355.04,356.13,81271.0,356.0,356.28,355.04,356.13,81271.0
2023-01-20 15:50:00,356.04,356.87,355.82,356.32,166555.0,356.04,356.87,355.82,356.32,166555.0
2023-01-23 09:30:00,358.28,359.57,356.85,359.27,154483.0,358.28,359.57,356.85,359.27,154483.0
2023-01-23 09:40:00,359.15,362.47,359.15,361.99,87565.0,359.15,362.47,359.15,361.99,87565.0
2023-01-23 09:50:00,362.02,362.75,359.63,360.07,41028.0,362.02,362.75,359.63,360.07,41028.0
2023-01-23 10:00:00,360.14,361.63,359.83,360.15,50726.0,360.14,361.63,359.83,360.15,50726.0
2023-01-23 10:10:00,359.75,361.66,359.71,361.28,40291.0,359.75,361.66,359.71,361.28,40291.0
2023-01-23 10:20:00,361.27,362.15,360.73,361.24,48222.0,361.27,362.15,360.73,361.24,48222.0
2023-01-23 10:30:00,361.63,362.33,361.28,361.59,28033.0,361.63,362.33,361.28,361.59,28033.0
2023-01-23 10:40:00,361.6,363.98,361.59,363.68,56530.0,361.6,363.98,361.59,363.68,56530.0
2023-01-23 10:50:00,363.79,364.35,363.38,363.84,53800.0,363.79,364.35,363.38,363.84,53800.0
2023-01-23 11:00:00,363.85,365.33,363.66,365.17,80050.0,363.85,365.33,363.66,365.17,80050.0
2023-01-23 11:10:00,365.28,365.87,365.03,365.65,53606.0,365.28,365.87,365.03,365.65,53606.0
2023-01-23 11:20:00,365.65,365.77,363.39,363.59,42615.0,365.65,365.77,363.39,363.59,42615.0
2023-01-23 11:30:00,363.61,364.45,363.56,364.22,58860.0,363.61,364.45,363.56,364.22,58860.0
2023-01-23 11:40:00,364.22,365.39,363.89,365.38,34373.0,364.22,365.39,363.89,365.38,34373.0
2023-01-23 11:50:00,365.44,365.77,365.08,365.48,32232.0,365.44,365.77,365.08,365.48,32232.0
2023-01-23 12:00:00,365.44,365.46,363.64,363.71,36261.0,365.44,365.46,363.64,363.71,36261.0
2023-01-23 12:10:00,363.6,364.14,363.33,363.87,22299.0,363.6,364.14,363.33,363.87,22299.0
2023-01-23 12:20:00,363.78,364.99,363.54,364.27,35995.0,363.78,364.99,363.54,364.27,35995.0
2023-01-23 12:30:00,364.24,364.38,363.57,363.9,30360.0,364.24,364.38,363.57,363.9,30360.0
2023-01-23 12:40:00,364.02,364.36,363.84,364.36,17473.0,364.02,364.36,363.84,364.36,17473.0
2023-01-23 12:50:00,364.39,365.01,364.32,365.0,18451.0,364.39,365.01,364.32,365.0,18451.0
2023-01-23 13:00:00,364.81,365.16,364.53,364.77,17388.0,364.81,365.16,364.53,364.77,17388.0
2023-01-23 13:10:00,364.74,365.07,364.31,364.76,18349.0,364.74,365.07,364.31,364.76,18349.0
2023-01-23 13:20:00,364.81,365.22,364.44,364.66,22639.0,364.81,365.22,364.44,364.66,22639.0
2023-01-23 13:30:00,364.74,365.47,364.5,365.03,33838.0,364.74,365.47,364.5,365.03,33838.0
2023-01-23 13:40:00,365.14,365.49,364.87,365.35,24898.0,365.14,365.49,364.87,365.35,24898.0
2023-01-23 13:50:00,365.26,365.39,364.31,364.63,22541.0,365.26,365.39,364.31,364.63,22541.0
2023-01-23 14:00:00,364.54,364.68,363.82,364.68,26726.0,364.54,364.68,363.82,364.68,26726.0
2023-01-23 14:10:00,364.68,365.41,364.28,365.41,35292.0,364.68,365.41,364.28,365.41,35292.0
2023-01-23 14:20:00,365.38,365.38,364.36,364.75,27695.0,365.38,365.38,364.36,364.75,27695.0
2023-01-23 14:30:00,364.76,365.07,363.85,364.04,30619.0,364.76,365.07,363.85,364.04,30619.0
2023-01-23 14:40:00,364.04,364.48,362.86,363.12,44087.0,364.04,364.48,362.86,363.12,44087.0
2023-01-23 14:50:00,363.1,363.85,362.94,363.7,20700.0,363.1,363.85,362.94,363.7,20700.0
2023-01-23 15:00:00,363.7,363.73,362.88,363.31,18698.0,363.7,363.73,362.88,363.31,18698.0
2023-01-23 15:10:00,363.3,364.63,363.12,364.11,30271.0,363.3,364.63,363.12,364.11,30271.0
2023-01-23 15:20:00,364.06,364.29,363.4,363.86,24665.0,364.06,364.29,363.4,363.86,24665.0
2023-01-23 15:30:00,363.79,364.43,363.71,364.26,30616.0,363.79,364.43,363.71,364.26,30616.0
2023-01-23 15:40:00,364.24,364.46,363.51,364.46,54262.0,364.24,364.46,363.51,364.46,54262.0
2023-01-23 15:50:00,364.49,365.42,364.48,364.88,155175.0,364.49,365.42,364.48,364.88,155175.0
2023-01-24 09:30:00,364.1,364.27,359.93,360.16,100307.0,364.1,364.27,359.93,360.16,100307.0
2023-01-24 09:40:00,360.49,362.2,359.65,362.11,61404.0,360.49,362.2,359.65,362.11,61404.0
2023-01-24 09:50:00,361.95,364.45,361.23,361.48,45064.0,361.95,364.45,361.23,361.48,45064.0
2023-01-24 10:00:00,361.42,361.67,359.73,361.12,51931.0,361.42,361.67,359.73,361.12,51931.0
2023-01-24 10:10:00,361.13,363.08,361.01,361.19,24569.0,361.13,363.08,361.01,361.19,24569.0
2023-01-24 10:20:00,361.3,361.33,359.3,360.75,69403.0,361.3,361.33,359.3,360.75,69403.0
2023-01-24 10:30:00,360.46,361.16,359.18,360.23,36425.0,360.46,361.16,359.18,360.23,36425.0
2023-01-24 10:40:00,359.82,360.73,359.47,360.29,35917.0,359.82,360.73,359.47,360.29,35917.0
2023-01-24 10:50:00,360.21,361.59,359.45,360.97,26395.0,360.21,361.59,359.45,360.97,26395.0
2023-01-24 11:00:00,360.75,361.75,360.45,360.5,28437.0,360.75,361.75,360.45,360.5,28437.0
2023-01-24 11:10:00,360.5,360.7,359.53,359.93,23699.0,360.5,360.7,359.53,359.93,23699.0
2023-01-24 11:20:00,359.99,360.82,359.69,360.74,25411.0,359.99,360.82,359.69,360.74,25411.0
2023-01-24 11:30:00,360.73,360.74,359.46,359.88,37735.0,360.73,360.74,359.46,359.88,37735.0
2023-01-24 11:40:00,360.0,360.35,359.58,359.82,25184.0,360.0,360.35,359.58,359.82,25184.0
2023-01-24 11:50:00,359.9,360.13,359.06,359.08,25063.0,359.9,360.13,359.06,359.08,25063.0
2023-01-24 12:00:00,359.03,359.98,358.72,359.64,18175.0,359.03,359.98,358.72,359.64,18175.0
2023-01-24 12:10:00,359.56,360.26,359.39,360.14,22258.0,359.56,360.26,359.39,360.14,22258.0
2023-01-24 12:20:00,360.0,360.0,359.38,359.64,26316.0,360.0,360.0,359.38,359.64,26316.0
2023-01-24 12:30:00,359.71,359.75,358.71,358.86,14490.0,359.71,359.75,358.71,358.86,14490.0
2023-01-24 12:40:00,358.94,359.28,358.27,359.19,19237.0,358.94,359.28,358.27,359.19,19237.0
2023-01-24 12:50:00,359.19,359.31,358.72,359.04,15200.0,359.19,359.31,358.72,359.04,15200.0
2023-01-24 13:00:00,359.06,359.9,358.96,359.63,14169.0,359.06,359.9,358.96,359.63,14169.0
2023-01-24 13:10:00,359.63,360.63,359.63,360.51,15909.0,359.63,360.63,359.63,360.51,15909.0
2023-01-24 13:20:00,360.41,360.51,359.93,360.51,9607.0,360.41,360.51,359.93,360.51,9607.0
2023-01-24 13:30:00,360.5,360.54,360.14,360.41,9966.0,360.5,360.54,360.14,360.41,9966.0
2023-01-24 13:40:00,360.31,361.15,360.31,360.74,25125.0,360.31,361.15,360.31,360.74,25125.0
2023-01-24 13:50:00,360.74,360.74,360.2,360.24,7228.0,360.74,360.74,360.2,360.24,7228.0
2023-01-24 14:00:00,360.19,360.2,358.87,359.06,15924.0,360.19,360.2,358.87,359.06,15924.0
2023-01-24 14:10:00,359.06,359.88,359.05,359.88,15652.0,359.06,359.88,359.05,359.88,15652.0
2023-01-24 14:20:00,359.74,360.35,359.68,360.06,43949.0,359.74,360.35,359.68,360.06,43949.0
2023-01-24 14:30:00,359.98,360.18,359.72,359.85,17083.0,359.98,360.18,359.72,359.85,17083.0
2023-01-24 14:40:00,359.85,360.04,359.43,359.51,20672.0,359.85,360.04,359.43,359.51,20672.0
2023-01-24 14:50:00,359.48,359.9,359.08,359.9,37403.0,359.48,359.9,359.08,359.9,37403.0
2023-01-24 15:00:00,359.85,359.96,359.24,359.28,15020.0,359.85,359.96,359.24,359.28,15020.0
2023-01-24 15:10:00,359.21,359.38,358.68,358.97,15207.0,359.21,359.38,358.68,358.97,15207.0
2023-01-24 15:20:00,358.81,359.56,358.65,359.46,18557.0,358.81,359.56,358.65,359.46,18557.0
2023-01-24 15:30:00,359.44,359.54,358.58,358.9,39811.0,359.44,359.54,358.58,358.9,39811.0
2023-01-24 15:40:00,358.85,358.87,358.0,358.79,32944.0,358.85,358.87,358.0,358.79,32944.0
2023-01-24 15:50:00,358.85,361.89,358.69,361.42,219784.0,358.85,361.89,358.69,361.42,219784.0
2023-01-25 09:30:00,355.01,357.97,354.19,357.6,127654.0,355.01,357.97,354.19,357.6,127654.0
2023-01-25 09:40:00,357.38,358.19,353.89,353.89,69234.0,357.38,358.19,353.89,353.89,69234.0
2023-01-25 09:50:00,353.86,354.57,351.08,351.17,37705.0,353.86,354.57,351.08,351.17,37705.0
2023-01-25 10:00:00,351.06,352.68,350.57,351.94,29617.0,351.06,352.68,350.57,351.94,29617.0
2023-01-25 10:10:00,352.07,352.8,350.9,352.29,16320.0,352.07,352.8,350.9,352.29,16320.0
2023-01-25 10:20:00,352.34,352.48,351.62,352.32,40649.0,352.34,352.48,351.62,352.32,40649.0
2023-01-25 10:30:00,352.25,353.45,351.47,352.12,28577.0,352.25,353.45,351.47,352.12,28577.0
2023-01-25 10:40:00,352.02,353.26,351.94,352.46,20759.0,352.02,353.26,351.94,352.46,20759.0
2023-01-25 10:50:00,352.33,353.65,352.08,353.23,30596.0,352.33,353.65,352.08,353.23,30596.0
2023-01-25 11:00:00,353.21,353.51,352.61,352.87,15368.0,353.21,353.51,352.61,352.87,15368.0
2023-01-25 11:10:00,352.88,354.98,352.88,354.73,18428.0,352.88,354.98,352.88,354.73,18428.0
2023-01-25 11:20:00,354.6,355.24,354.14,354.57,38031.0,354.6,355.24,354.14,354.57,38031.0
2023-01-25 11:30:00,354.64,356.11,354.43,355.28,33323.0,354.64,356.11,354.43,355.28,33323.0
2023-01-25 11:40:00,355.3,355.47,354.39,354.75,32724.0,355.3,355.47,354.39,354.75,32724.0
2023-01-25 11:50:00,354.84,356.17,354.55,355.24,57831.0,354.84,356.17,354.55,355.24,57831.0
2023-01-25 12:00:00,355.35,355.65,354.69,354.93,18183.0,355.35,355.65,354.69,354.93,18183.0
2023-01-25 12:10:00,354.99,355.07,354.31,354.48,11894.0,354.99,355.07,354.31,354.48,11894.0
2023-01-25 12:20:00,354.44,354.67,353.99,354.27,21821.0,354.44,354.67,353.99,354.27,21821.0
2023-01-25 12:30:00,354.34,354.9,354.17,354.89,8387.0,354.34,354.9,354.17,354.89,8387.0
2023-01-25 12:40:00,354.91,355.6,354.91,355.35,11095.0,354.91,355.6,354.91,355.35,11095.0
2023-01-25 12:50:00,355.3,356.12,354.95,355.62,21731.0,355.3,356.12,354.95,355.62,21731.0
2023-01-25 13:00:00,355.77,356.61,355.36,355.7,22433.0,355.77,356.61,355.36,355.7,22433.0
2023-01-25 13:10:00,355.96,357.14,355.78,356.35,24076.0,355.96,357.14,355.78,356.35,24076.0
2023-01-25 13:20:00,356.34,357.22,356.32,357.16,26884.0,356.34,357.22,356.32,357.16,26884.0
2023-01-25 13:30:00,357.17,357.32,356.56,357.0,11067.0,357.17,357.32,356.56,357.0,11067.0
2023-01-25 13:40:00,357.02,357.53,356.89,357.47,12968.0,357.02,357.53,356.89,357.47,12968.0
2023-01-25 13:50:00,357.61,357.61,356.58,356.95,10857.0,357.61,357.61,356.58,356.95,10857.0
2023-01-25 14:00:00,357.04,357.08,356.48,356.91,5270.0,357.04,357.08,356.48,356.91,5270.0
2023-01-25 14:10:00,356.81,359.04,356.8,359.01,16403.0,356.81,359.04,356.8,359.01,16403.0
2023-01-25 14:20:00,359.01,359.01,357.7,357.81,11586.0,359.01,359.01,357.7,357.81,11586.0
2023-01-25 14:30:00,357.88,358.0,356.89,357.3,11040.0,357.88,358.0,356.89,357.3,11040.0
2023-01-25 14:40:00,357.25,357.89,357.18,357.76,17681.0,357.25,357.89,357.18,357.76,17681.0
2023-01-25 14:50:00,357.73,358.78,357.7,358.53,10217.0,357.73,358.78,357.7,358.53,10217.0
2023-01-25 15:00:00,358.52,359.73,358.43,359.65,21970.0,358.52,359.73,358.43,359.65,21970.0
2023-01-25 15:10:00,359.61,359.68,358.36,358.4,21771.0,359.61,359.68,358.36,358.4,21771.0
2023-01-25 15:20:00,358.4,358.6,358.1,358.48,20034.0,358.4,358.6,358.1,358.48,20034.0
2023-01-25 15:30:00,358.57,358.78,357.8,358.41,32810.0,358.57,358.78,357.8,358.41,32810.0
2023-01-25 15:40:00,358.35,358.71,357.68,358.2,35231.0,358.35,358.71,357.68,358.2,35231.0
2023-01-25 15:50:00,357.96,358.41,357.5,358.41,135290.0,357.96,358.41,357.5,358.41,135290.0
2023-01-26 09:30:00,362.78,367.19,362.68,366.78,100104.0,362.78,367.19,362.68,366.78,100104.0
2023-01-26 09:40:00,366.82,367.43,364.27,364.27,52764.0,366.82,367.43,364.27,364.27,52764.0
2023-01-26 09:50:00,364.37,365.08,363.18,364.03,38263.0,364.37,365.08,363.18,364.03,38263.0
2023-01-26 10:00:00,364.21,365.84,363.61,364.66,33116.0,364.21,365.84,363.61,364.66,33116.0
2023-01-26 10:10:00,364.56,366.9,364.2,366.61,32247.0,364.56,366.9,364.2,366.61,32247.0
2023-01-26 10:20:00,366.5,367.31,365.64,366.09,29296.0,366.5,367.31,365.64,366.09,29296.0
2023-01-26 10:30:00,366.21,366.35,363.96,363.96,36064.0,366.21,366.35,363.96,363.96,36064.0
2023-01-26 10:40:00,363.86,365.23,363.6,365.23,30626.0,363.86,365.23,363.6,365.23,30626.0
2023-01-26 10:50:00,365.11,365.16,361.78,362.44,27032.0,365.11,365.16,361.78,362.44,27032.0
2023-01-26 11:00:00,362.3,363.58,362.07,362.07,13755.0,362.3,363.58,362.07,362.07,13755.0
2023-01-26 11:10:00,362.31,363.48,361.91,362.78,19064.0,362.31,363.48,361.91,362.78,19064.0
2023-01-26 11:20:00,362.66,362.66,360.72,361.46,23097.0,362.66,362.66,360.72,361.46,23097.0
2023-01-26 11:30:00,361.4,362.36,361.27,361.69,16919.0,361.4,362.36,361.27,361.69,16919.0
2023-01-26 11:40:00,361.73,363.05,361.65,362.87,16513.0,361.73,363.05,361.65,362.87,16513.0
2023-01-26 11:50:00,362.74,363.3,362.59,363.02,13727.0,362.74,363.3,362.59,363.02,13727.0
2023-01-26 12:00:00,362.97,364.18,362.97,364.17,27668.0,362.97,364.18,362.97,364.17,27668.0
2023-01-26 12:10:00,364.38,364.94,364.37,364.67,20972.0,364.38,364.94,364.37,364.67,20972.0
2023-01-26 12:20:00,364.73,365.35,364.17,364.46,20560.0,364.73,365.35,364.17,364.46,20560.0
2023-01-26 12:30:00,364.46,364.57,363.78,363.78,13774.0,364.46,364.57,363.78,363.78,13774.0
2023-01-26 12:40:00,363.68,364.17,362.66,363.11,15471.0,363.68,364.17,362.66,363.11,15471.0
2023-01-26 12:50:00,363.12,364.13,363.07,363.37,11854.0,363.12,364.13,363.07,363.37,11854.0
2023-01-26 13:00:00,363.31,363.37,361.93,362.22,9413.0,363.31,363.37,361.93,362.22,9413.0
2023-01-26 13:10:00,362.24,362.68,362.22,362.23,10570.0,362.24,362.68,362.22,362.23,10570.0
2023-01-26 13:20:00,362.36,363.48,362.22,363.23,11969.0,362.36,363.48,362.22,363.23,11969.0
2023-01-26 13:30:00,363.24,364.32,363.13,364.28,15497.0,363.24,364.32,363.13,364.28,15497.0
2023-01-26 13:40:00,364.2,364.49,363.88,363.93,17551.0,364.2,364.49,363.88,363.93,17551.0
2023-01-26 13:50:00,364.04,364.05,363.27,363.34,19516.0,364.04,364.05,363.27,363.34,19516.0
2023-01-26 14:00:00,363.38,363.7,362.83,363.48,13033.0,363.38,363.7,362.83,363.48,13033.0
2023-01-26 14:10:00,363.45,364.62,363.43,364.56,14272.0,363.45,364.62,363.43,364.56,14272.0
2023-01-26 14:20:00,364.46,364.7,363.6,363.91,20952.0,364.46,364.7,363.6,363.91,20952.0
2023-01-26 14:30:00,364.0,364.25,363.77,363.79,18616.0,364.0,364.25,363.77,363.79,18616.0
2023-01-26 14:40:00,363.84,364.38,363.77,364.13,24158.0,363.84,364.38,363.77,364.13,24158.0
2023-01-26 14:50:00,364.06,364.06,363.37,363.76,23115.0,364.06,364.06,363.37,363.76,23115.0
2023-01-26 15:00:00,363.75,364.43,363.51,364.18,12265.0,363.75,364.43,363.51,364.18,12265.0
2023-01-26 15:10:00,364.18,365.29,363.98,365.19,17957.0,364.18,365.29,363.98,365.19,17957.0
2023-01-26 15:20:00,365.24,366.09,364.97,365.83,41868.0,365.24,366.09,364.97,365.83,41868.0
2023-01-26 15:30:00,365.85,366.68,365.78,366.05,58933.0,365.85,366.68,365.78,366.05,58933.0
2023-01-26 15:40:00,366.06,366.21,365.34,365.67,62398.0,366.06,366.21,365.34,365.67,62398.0
2023-01-26 15:50:00,365.75,366.38,365.48,365.83,199551.0,365.75,366.38,365.48,365.83,199551.0
2023-01-27 09:30:00,363.49,365.47,362.85,365.27,67546.0,363.49,365.47,362.85,365.27,67546.0
2023-01-27 09:40:00,365.03,365.77,364.32,365.32,23596.0,365.03,365.77,364.32,365.32,23596.0
2023-01-27 09:50:00,365.17,365.62,364.1,364.62,38409.0,365.17,365.62,364.1,364.62,38409.0
2023-01-27 10:00:00,364.86,368.37,364.3,367.33,79967.0,364.86,368.37,364.3,367.33,79967.0
2023-01-27 10:10:00,367.43,368.29,366.14,366.43,22261.0,367.43,368.29,366.14,366.43,22261.0
2023-01-27 10:20:00,366.48,366.52,364.46,365.76,31944.0,366.48,366.52,364.46,365.76,31944.0
2023-01-27 10:30:00,365.59,366.61,364.29,366.43,82005.0,365.59,366.61,364.29,366.43,82005.0
2023-01-27 10:40:00,366.31,367.31,364.33,364.82,17031.0,366.31,367.31,364.33,364.82,17031.0
2023-01-27 10:50:00,364.77,365.34,363.58,364.57,25963.0,364.77,365.34,363.58,364.57,25963.0
2023-01-27 11:00:00,364.33,364.74,363.63,364.5,20595.0,364.33,364.74,363.63,364.5,20595.0
2023-01-27 11:10:00,364.4,365.59,364.04,365.18,17365.0,364.4,365.59,364.04,365.18,17365.0
2023-01-27 11:20:00,365.26,366.11,365.26,365.41,36540.0,365.26,366.11,365.26,365.41,36540.0
2023-01-27 11:30:00,365.54,366.66,365.27,366.23,18785.0,365.54,366.66,365.27,366.23,18785.0
2023-01-27 11:40:00,366.33,367.19,366.32,366.69,25971.0,366.33,367.19,366.32,366.69,25971.0
2023-01-27 11:50:00,366.79,367.24,366.68,367.03,14525.0,366.79,367.24,366.68,367.03,14525.0
2023-01-27 12:00:00,367.03,367.15,366.58,366.87,6619.0,367.03,367.15,366.58,366.87,6619.0
2023-01-27 12:10:00,367.1,367.96,366.95,367.82,13303.0,367.1,367.96,366.95,367.82,13303.0
2023-01-27 12:20:00,367.84,367.84,367.14,367.38,16357.0,367.84,367.84,367.14,367.38,16357.0
2023-01-27 12:30:00,367.29,368.31,367.09,368.31,14378.0,367.29,368.31,367.09,368.31,14378.0
2023-01-27 12:40:00,368.55,368.55,367.64,368.1,10825.0,368.55,368.55,367.64,368.1,10825.0
2023-01-27 12:50:00,368.03,368.68,368.01,368.37,11833.0,368.03,368.68,368.01,368.37,11833.0
2023-01-27 13:00:00,368.42,368.42,367.6,368.01,10641.0,368.42,368.42,367.6,368.01,10641.0
2023-01-27 13:10:00,368.16,368.56,367.88,368.47,20908.0,368.16,368.56,367.88,368.47,20908.0
2023-01-27 13:20:00,368.41,368.92,368.26,368.78,9867.0,368.41,368.92,368.26,368.78,9867.0
2023-01-27 13:30:00,368.78,369.34,368.78,369.09,12917.0,368.78,369.34,368.78,369.09,12917.0
2023-01-27 13:40:00,369.02,369.44,368.54,369.31,28300.0,369.02,369.44,368.54,369.31,28300.0
2023-01-27 13:50:00,369.37,370.07,369.08,369.64,25346.0,369.37,370.07,369.08,369.64,25346.0
2023-01-27 14:00:00,369.68,370.14,369.57,369.6,34774.0,369.68,370.14,369.57,369.6,34774.0
2023-01-27 14:10:00,369.76,371.0,369.65,370.99,23505.0,369.76,371.0,369.65,370.99,23505.0
2023-01-27 14:20:00,370.98,371.74,370.97,371.61,29457.0,370.98,371.74,370.97,371.61,29457.0
2023-01-27 14:30:00,371.63,372.01,371.33,371.79,36312.0,371.63,372.01,371.33,371.79,36312.0
2023-01-27 14:40:00,371.67,371.7,371.17,371.54,17372.0,371.67,371.7,371.17,371.54,17372.0
2023-01-27 14:50:00,371.48,372.06,371.05,371.82,28273.0,371.48,372.06,371.05,371.82,28273.0
2023-01-27 15:00:00,371.75,373.36,371.68,373.32,20413.0,371.75,373.36,371.68,373.32,20413.0
2023-01-27 15:10:00,373.35,373.42,371.84,372.49,31117.0,373.35,373.42,371.84,372.49,31117.0
2023-01-27 15:20:00,372.49,372.62,371.78,372.39,34871.0,372.49,372.62,371.78,372.39,34871.0
2023-01-27 15:30:00,372.41,372.86,371.68,371.81,78755.0,372.41,372.86,371.68,371.81,78755.0
2023-01-27 15:40:00,371.78,372.1,371.09,371.49,44681.0,371.78,372.1,371.09,371.49,44681.0
2023-01-27 15:50:00,371.54,371.65,370.48,370.68,188415.0,371.54,371.65,370.48,370.68,188415.0
2023-01-30 09:30:00,366.07,368.47,365.52,366.76,111584.0,366.07,368.47,365.52,366.76,111584.0
2023-01-30 09:40:00,366.76,367.78,365.62,367.36,45869.0,366.76,367.78,365.62,367.36,45869.0
2023-01-30 09:50:00,367.55,368.63,366.47,368.4,33596.0,367.55,368.63,366.47,368.4,33596.0
2023-01-30 10:00:00,368.41,368.7,366.66,366.97,27108.0,368.41,368.7,366.66,366.97,27108.0
2023-01-30 10:10:00,367.03,367.53,365.98,366.27,28533.0,367.03,367.53,365.98,366.27,28533.0
2023-01-30 10:20:00,366.04,366.79,364.74,365.26,40834.0,366.04,366.79,364.74,365.26,40834.0
2023-01-30 10:30:00,365.3,365.34,363.85,363.98,53704.0,365.3,365.34,363.85,363.98,53704.0
2023-01-30 10:40:00,363.94,364.05,362.92,363.83,131021.0,363.94,364.05,362.92,363.83,131021.0
2023-01-30 10:50:00,363.8,365.03,363.51,364.94,21786.0,363.8,365.03,363.51,364.94,21786.0
2023-01-30 11:00:00,364.83,365.05,364.12,364.82,23008.0,364.83,365.05,364.12,364.82,23008.0
2023-01-30 11:10:00,364.88,365.71,364.74,365.23,28988.0,364.88,365.71,364.74,365.23,28988.0
2023-01-30 11:20:00,365.21,365.56,364.18,365.41,28736.0,365.21,365.56,364.18,365.41,28736.0
2023-01-30 11:30:00,365.49,366.21,364.67,364.78,34319.0,365.49,366.21,364.67,364.78,34319.0
2023-01-30 11:40:00,364.86,365.52,364.81,365.16,32975.0,364.86,365.52,364.81,365.16,32975.0
2023-01-30 11:50:00,365.23,365.42,364.29,365.4,13803.0,365.23,365.42,364.29,365.4,13803.0
2023-01-30 12:00:00,365.25,365.75,365.01,365.56,14481.0,365.25,365.75,365.01,365.56,14481.0
2023-01-30 12:10:00,365.54,365.7,365.13,365.41,22315.0,365.54,365.7,365.13,365.41,22315.0
2023-01-30 12:20:00,365.38,366.12,364.96,366.12,26553.0,365.38,366.12,364.96,366.12,26553.0
2023-01-30 12:30:00,366.18,366.24,365.17,365.43,14525.0,366.18,366.24,365.17,365.43,14525.0
2023-01-30 12:40:00,365.29,365.7,364.64,364.9,20140.0,365.29,365.7,364.64,364.9,20140.0
2023-01-30 12:50:00,364.79,365.47,364.33,364.96,11520.0,364.79,365.47,364.33,364.96,11520.0
2023-01-30 13:00:00,364.91,365.49,364.53,365.27,18974.0,364.91,365.49,364.53,365.27,18974.0
2023-01-30 13:10:00,365.3,365.8,365.12,365.51,26389.0,365.3,365.8,365.12,365.51,26389.0
2023-01-30 13:20:00,365.61,365.7,365.02,365.02,17220.0,365.61,365.7,365.02,365.02,17220.0
2023-01-30 13:30:00,364.93,364.97,363.9,364.08,17281.0,364.93,364.97,363.9,364.08,17281.0
2023-01-30 13:40:00,364.19,364.19,363.58,364.09,11445.0,364.19,364.19,363.58,364.09,11445.0
2023-01-30 13:50:00,364.16,364.17,363.5,363.71,9210.0,364.16,364.17,363.5,363.71,9210.0
2023-01-30 14:00:00,363.81,364.41,363.5,363.94,27980.0,363.81,364.41,363.5,363.94,27980.0
2023-01-30 14:10:00,363.92,364.18,363.77,363.94,26729.0,363.92,364.18,363.77,363.94,26729.0
2023-01-30 14:20:00,363.81,364.21,363.76,363.78,60321.0,363.81,364.21,363.76,363.78,60321.0
2023-01-30 14:30:00,363.83,364.51,363.55,364.25,21226.0,363.83,364.51,363.55,364.25,21226.0
2023-01-30 14:40:00,364.26,364.41,363.91,364.01,21360.0,364.26,364.41,363.91,364.01,21360.0
2023-01-30 14:50:00,364.0,364.54,363.89,364.34,22550.0,364.0,364.54,363.89,364.34,22550.0
2023-01-30 15:00:00,364.37,365.1,363.88,364.06,18517.0,364.37,365.1,363.88,364.06,18517.0
2023-01-30 15:10:00,364.0,364.19,363.69,364.1,41633.0,364.0,364.19,363.69,364.1,41633.0
2023-01-30 15:20:00,364.1,364.3,363.29,363.93,111990.0,364.1,364.3,363.29,363.93,111990.0
2023-01-30 15:30:00,363.92,364.51,363.74,364.37,35624.0,363.92,364.51,363.74,364.37,35624.0
2023-01-30 15:40:00,364.42,364.55,363.85,364.04,36616.0,364.42,364.55,363.85,364.04,36616.0
2023-01-30 15:50:00,363.89,364.35,362.83,363.42,157092.0,363.89,364.35,362.83,363.42,157092.0
2023-01-31 09:30:00,364.57,367.23,364.01,366.8,68098.0,364.57,367.23,364.01,366.8,68098.0
2023-01-31 09:40:00,366.96,368.01,365.9,366.88,39643.0,366.96,368.01,365.9,366.88,39643.0
2023-01-31 09:50:00,367.16,367.21,365.8,365.81,70009.0,367.16,367.21,365.8,365.81,70009.0
2023-01-31 10:00:00,366.18,367.13,365.71,365.99,44286.0,366.18,367.13,365.71,365.99,44286.0
2023-01-31 10:10:00,365.91,367.1,365.79,366.3,53655.0,365.91,367.1,365.79,366.3,53655.0
2023-01-31 10:20:00,366.18,367.13,366.09,367.09,39725.0,366.18,367.13,366.09,367.09,39725.0
2023-01-31 10:30:00,367.13,367.81,367.13,367.59,27644.0,367.13,367.81,367.13,367.59,27644.0
2023-01-31 10:40:00,367.6,367.96,366.36,366.54,20415.0,367.6,367.96,366.36,366.54,20415.0
2023-01-31 10:50:00,366.56,367.24,366.41,367.21,18900.0,366.56,367.24,366.41,367.21,18900.0
2023-01-31 11:00:00,367.24,368.07,367.18,367.21,15889.0,367.24,368.07,367.18,367.21,15889.0
2023-01-31 11:10:00,367.11,367.6,366.78,367.27,19990.0,367.11,367.6,366.78,367.27,19990.0
2023-01-31 11:20:00,367.45,367.61,367.1,367.45,31632.0,367.45,367.61,367.1,367.45,31632.0
2023-01-31 11:30:00,367.51,368.5,367.37,368.46,40629.0,367.51,368.5,367.37,368.46,40629.0
2023-01-31 11:40:00,368.37,368.54,367.67,367.8,39310.0,368.37,368.54,367.67,367.8,39310.0
2023-01-31 11:50:00,367.9,368.52,367.62,367.96,31436.0,367.9,368.52,367.62,367.96,31436.0
2023-01-31 12:00:00,367.94,367.94,367.01,367.73,14325.0,367.94,367.94,367.01,367.73,14325.0
2023-01-31 12:10:00,367.74,368.23,367.47,367.96,20222.0,367.74,368.23,367.47,367.96,20222.0
2023-01-31 12:20:00,368.07,368.13,367.65,367.91,6585.0,368.07,368.13,367.65,367.91,6585.0
2023-01-31 12:30:00,367.94,368.24,367.61,367.98,10195.0,367.94,368.24,367.61,367.98,10195.0
2023-01-31 12:40:00,368.03,368.16,367.9,368.03,9313.0,368.03,368.16,367.9,368.03,9313.0
2023-01-31 12:50:00,368.09,368.33,367.75,367.95,25291.0,368.09,368.33,367.75,367.95,25291.0
2023-01-31 13:00:00,367.92,368.38,367.85,367.96,7752.0,367.92,368.38,367.85,367.96,7752.0
2023-01-31 13:10:00,367.92,368.0,367.25,367.58,17397.0,367.92,368.0,367.25,367.58,17397.0
2023-01-31 13:20:00,367.67,367.67,366.8,367.29,7654.0,367.67,367.67,366.8,367.29,7654.0
2023-01-31 13:30:00,367.33,367.46,366.48,366.63,8264.0,367.33,367.46,366.48,366.63,8264.0
2023-01-31 13:40:00,366.81,368.03,366.71,367.89,13764.0,366.81,368.03,366.71,367.89,13764.0
2023-01-31 13:50:00,367.95,368.18,367.76,367.84,17543.0,367.95,368.18,367.76,367.84,17543.0
2023-01-31 14:00:00,367.85,368.28,367.56,368.07,25177.0,367.85,368.28,367.56,368.07,25177.0
2023-01-31 14:10:00,367.98,368.06,367.46,367.77,21570.0,367.98,368.06,367.46,367.77,21570.0
2023-01-31 14:20:00,367.81,368.02,367.64,367.86,13098.0,367.81,368.02,367.64,367.86,13098.0
2023-01-31 14:30:00,367.93,368.46,367.91,368.27,19524.0,367.93,368.46,367.91,368.27,19524.0
2023-01-31 14:40:00,368.22,368.65,368.21,368.64,16411.0,368.22,368.65,368.21,368.64,16411.0
2023-01-31 14:50:00,368.6,369.07,368.57,368.71,15516.0,368.6,369.07,368.57,368.71,15516.0
2023-01-31 15:00:00,368.75,369.61,368.75,368.87,25725.0,368.75,369.61,368.75,368.87,25725.0
2023-01-31 15:10:00,368.83,368.94,368.23,368.33,36857.0,368.83,368.94,368.23,368.33,36857.0
2023-01-31 15:20:00,368.4,368.8,367.99,368.32,54339.0,368.4,368.8,367.99,368.32,54339.0
2023-01-31 15:30:00,368.37,369.14,368.36,368.91,38292.0,368.37,369.14,368.36,368.91,38292.0
2023-01-31 15:40:00,369.01,369.47,368.96,369.13,67605.0,369.01,369.47,368.96,369.13,67605.0
2023-01-31 15:50:00,369.17,370.7,368.73,370.36,201827.0,369.17,370.7,368.73,370.36,201827.0
2023-02-01 09:30:00,370.01,371.5,367.01,368.72,58009.0,370.01,371.5,367.01,368.72,58009.0
2023-02-01 09:40:00,368.64,369.0,367.0,367.22,32044.0,368.64,369.0,367.0,367.22,32044.0
2023-02-01 09:50:00,367.21,369.34,366.93,368.53,25625.0,367.21,369.34,366.93,368.53,25625.0
2023-02-01 10:00:00,368.41,369.31,367.36,368.93,29119.0,368.41,369.31,367.36,368.93,29119.0
2023-02-01 10:10:00,369.37,370.11,368.6,368.91,19981.0,369.37,370.11,368.6,368.91,19981.0
2023-02-01 10:20:00,368.81,369.47,367.7,368.46,32011.0,368.81,369.47,367.7,368.46,32011.0
2023-02-01 10:30:00,368.58,368.91,367.09,367.99,29541.0,368.58,368.91,367.09,367.99,29541.0
2023-02-01 10:40:00,368.04,368.28,367.08,367.91,24298.0,368.04,368.28,367.08,367.91,24298.0
2023-02-01 10:50:00,367.92,368.11,367.43,367.46,24443.0,367.92,368.11,367.43,367.46,24443.0
2023-02-01 11:00:00,367.33,367.64,366.8,367.18,20354.0,367.33,367.64,366.8,367.18,20354.0
2023-02-01 11:10:00,367.11,367.62,366.88,367.19,17628.0,367.11,367.62,366.88,367.19,17628.0
2023-02-01 11:20:00,367.08,368.08,366.88,367.82,22275.0,367.08,368.08,366.88,367.82,22275.0
2023-02-01 11:30:00,367.83,369.22,367.71,369.0,17698.0,367.83,369.22,367.71,369.0,17698.0
2023-02-01 11:40:00,369.04,369.3,368.86,369.3,12254.0,369.04,369.3,368.86,369.3,12254.0
2023-02-01 11:50:00,369.41,369.55,368.8,369.28,13255.0,369.41,369.55,368.8,369.28,13255.0
2023-02-01 12:00:00,369.25,369.86,369.02,369.51,23746.0,369.25,369.86,369.02,369.51,23746.0
2023-02-01 12:10:00,369.44,370.24,369.34,369.94,19741.0,369.44,370.24,369.34,369.94,19741.0
2023-02-01 12:20:00,369.96,371.22,369.66,370.77,15631.0,369.96,371.22,369.66,370.77,15631.0
2023-02-01 12:30:00,370.66,370.82,370.17,370.73,11480.0,370.66,370.82,370.17,370.73,11480.0
2023-02-01 12:40:00,370.56,371.08,370.56,370.63,13533.0,370.56,371.08,370.56,370.63,13533.0
2023-02-01 12:50:00,370.52,370.66,370.16,370.38,11931.0,370.52,370.66,370.16,370.38,11931.0
2023-02-01 13:00:00,370.52,370.69,370.09,370.34,10135.0,370.52,370.69,370.09,370.34,10135.0
2023-02-01 13:10:00,370.35,370.58,370.03,370.43,12029.0,370.35,370.58,370.03,370.43,12029.0
2023-02-01 13:20:00,370.35,371.16,370.35,371.03,13641.0,370.35,371.16,370.35,371.03,13641.0
2023-02-01 13:30:00,371.16,371.97,371.15,371.77,34389.0,371.16,371.97,371.15,371.77,34389.0
2023-02-01 13:40:00,371.71,372.47,371.15,371.43,28221.0,371.71,372.47,371.15,371.43,28221.0
2023-02-01 13:50:00,371.4,373.25,371.19,372.15,38413.0,371.4,373.25,371.19,372.15,38413.0
2023-02-01 14:00:00,371.96,374.89,369.85,374.49,89035.0,371.96,374.89,369.85,374.49,89035.0
2023-02-01 14:10:00,374.52,374.89,373.06,374.5,34111.0,374.52,374.89,373.06,374.5,34111.0
2023-02-01 14:20:00,374.41,375.37,373.23,373.23,24660.0,374.41,375.37,373.23,373.23,24660.0
2023-02-01 14:30:00,373.39,375.77,370.08,375.59,35366.0,373.39,375.77,370.08,375.59,35366.0
2023-02-01 14:40:00,375.95,380.76,375.21,379.77,72203.0,375.95,380.76,375.21,379.77,72203.0
2023-02-01 14:50:00,379.64,381.93,379.64,381.34,73289.0,379.64,381.93,379.64,381.34,73289.0
2023-02-01 15:00:00,381.39,385.7,380.91,385.27,137478.0,381.39,385.7,380.91,385.27,137478.0
2023-02-01 15:10:00,385.23,385.29,381.5,382.75,56349.0,385.23,385.29,381.5,382.75,56349.0
2023-02-01 15:20:00,382.75,383.52,382.0,383.47,79704.0,382.75,383.52,382.0,383.47,79704.0
2023-02-01 15:30:00,383.44,386.29,383.05,385.81,112685.0,383.44,386.29,383.05,385.81,112685.0
2023-02-01 15:40:00,385.91,386.72,384.59,384.88,148235.0,385.91,386.72,384.59,384.88,148235.0
2023-02-01 15:50:00,384.82,384.85,382.84,383.92,271635.0,384.82,384.85,382.84,383.92,271635.0
2023-02-02 09:30:00,392.86,402.49,392.77,395.79,245251.0,392.86,402.49,392.77,395.79,245251.0
2023-02-02 09:40:00,395.85,397.0,394.18,396.17,112992.0,395.85,397.0,394.18,396.17,112992.0
2023-02-02 09:50:00,396.17,397.46,392.45,392.8,97804.0,396.17,397.46,392.45,392.8,97804.0
2023-02-02 10:00:00,392.87,393.23,390.18,390.9,91253.0,392.87,393.23,390.18,390.9,91253.0
2023-02-02 10:10:00,390.5,393.1,390.34,392.93,38275.0,390.5,393.1,390.34,392.93,38275.0
2023-02-02 10:20:00,392.96,392.99,391.09,392.35,90964.0,392.96,392.99,391.09,392.35,90964.0
2023-02-02 10:30:00,392.32,395.24,392.32,394.93,58202.0,392.32,395.24,392.32,394.93,58202.0
2023-02-02 10:40:00,394.93,396.24,394.62,395.12,60195.0,394.93,396.24,394.62,395.12,60195.0
2023-02-02 10:50:00,395.39,396.07,394.04,394.39,71805.0,395.39,396.07,394.04,394.39,71805.0
2023-02-02 11:00:00,394.25,395.44,393.74,394.97,41367.0,394.25,395.44,393.74,394.97,41367.0
2023-02-02 11:10:00,395.0,395.06,394.02,394.12,36254.0,395.0,395.06,394.02,394.12,36254.0
2023-02-02 11:20:00,394.09,396.56,394.09,396.26,40154.0,394.09,396.56,394.09,396.26,40154.0
2023-02-02 11:30:00,396.17,397.64,394.71,394.74,55613.0,396.17,397.64,394.71,394.74,55613.0
2023-02-02 11:40:00,394.87,395.98,393.88,395.75,54069.0,394.87,395.98,393.88,395.75,54069.0
2023-02-02 11:50:00,395.82,396.4,394.72,395.03,50269.0,395.82,396.4,394.72,395.03,50269.0
2023-02-02 12:00:00,394.91,395.91,394.42,394.97,33565.0,394.91,395.91,394.42,394.97,33565.0
2023-02-02 12:10:00,394.99,397.14,394.84,396.9,36357.0,394.99,397.14,394.84,396.9,36357.0
2023-02-02 12:20:00,396.94,397.13,396.3,396.91,36333.0,396.94,397.13,396.3,396.91,36333.0
2023-02-02 12:30:00,396.92,398.16,396.84,396.96,39077.0,396.92,398.16,396.84,396.96,39077.0
2023-02-02 12:40:00,396.99,396.99,395.71,396.17,29802.0,396.99,396.99,395.71,396.17,29802.0
2023-02-02 12:50:00,396.23,397.13,396.1,396.68,20651.0,396.23,397.13,396.1,396.68,20651.0
2023-02-02 13:00:00,396.66,397.47,396.18,396.33,30949.0,396.66,397.47,396.18,396.33,30949.0
2023-02-02 13:10:00,396.23,396.71,395.9,396.71,23779.0,396.23,396.71,395.9,396.71,23779.0
2023-02-02 13:20:00,396.72,397.03,396.12,396.66,21694.0,396.72,397.03,396.12,396.66,21694.0
2023-02-02 13:30:00,396.66,397.55,396.59,397.25,18627.0,396.66,397.55,396.59,397.25,18627.0
2023-02-02 13:40:00,397.34,397.85,397.13,397.13,42532.0,397.34,397.85,397.13,397.13,42532.0
2023-02-02 13:50:00,397.1,399.06,396.99,398.81,57180.0,397.1,399.06,396.99,398.81,57180.0
2023-02-02 14:00:00,398.79,398.89,396.9,396.99,49396.0,398.79,398.89,396.9,396.99,49396.0
2023-02-02 14:10:00,396.96,396.97,394.63,394.72,33982.0,396.96,396.97,394.63,394.72,33982.0
2023-02-02 14:20:00,394.75,394.75,393.67,394.05,33160.0,394.75,394.75,393.67,394.05,33160.0
2023-02-02 14:30:00,394.12,394.15,391.43,391.95,29871.0,394.12,394.15,391.43,391.95,29871.0
2023-02-02 14:40:00,391.99,392.13,390.71,391.65,24385.0,391.99,392.13,390.71,391.65,24385.0
2023-02-02 14:50:00,391.72,392.33,390.19,390.46,25859.0,391.72,392.33,390.19,390.46,25859.0
2023-02-02 15:00:00,390.42,390.81,388.88,389.58,96255.0,390.42,390.81,388.88,389.58,96255.0
2023-02-02 15:10:00,389.62,390.69,389.44,390.48,32252.0,389.62,390.69,389.44,390.48,32252.0
2023-02-02 15:20:00,390.56,390.83,389.45,390.11,31064.0,390.56,390.83,389.45,390.11,31064.0
2023-02-02 15:30:00,390.12,390.87,389.91,389.97,37621.0,390.12,390.87,389.91,389.97,37621.0
2023-02-02 15:40:00,389.97,390.2,388.98,389.58,47168.0,389.97,390.2,388.98,389.58,47168.0
2023-02-02 15:50:00,389.63,392.41,389.58,392.29,216119.0,389.63,392.41,389.58,392.29,216119.0
2023-02-03 09:30:00,384.43,386.35,382.77,385.19,148826.0,384.43,386.35,382.77,385.19,148826.0
2023-02-03 09:40:00,385.18,386.27,384.2,384.67,44474.0,385.18,386.27,384.2,384.67,44474.0
2023-02-03 09:50:00,384.59,384.84,382.63,383.43,45393.0,384.59,384.84,382.63,383.43,45393.0
2023-02-03 10:00:00,383.05,383.84,380.57,381.56,57797.0,383.05,383.84,380.57,381.56,57797.0
2023-02-03 10:10:00,381.79,385.0,381.44,383.85,45152.0,381.79,385.0,381.44,383.85,45152.0
2023-02-03 10:20:00,384.09,385.89,383.77,383.95,48106.0,384.09,385.89,383.77,383.95,48106.0
2023-02-03 10:30:00,384.06,385.99,384.06,385.8,14335.0,384.06,385.99,384.06,385.8,14335.0
2023-02-03 10:40:00,385.77,386.72,385.02,385.99,22140.0,385.77,386.72,385.02,385.99,22140.0
2023-02-03 10:50:00,386.0,386.0,383.6,384.52,30706.0,386.0,386.0,383.6,384.52,30706.0
2023-02-03 11:00:00,384.47,384.8,383.74,383.86,26397.0,384.47,384.8,383.74,383.86,26397.0
2023-02-03 11:10:00,384.03,385.5,384.02,384.35,16288.0,384.03,385.5,384.02,384.35,16288.0
2023-02-03 11:20:00,384.52,384.98,383.42,384.56,19038.0,384.52,384.98,383.42,384.56,19038.0
2023-02-03 11:30:00,384.57,385.84,383.61,384.07,20105.0,384.57,385.84,383.61,384.07,20105.0
2023-02-03 11:40:00,383.85,384.94,383.32,383.54,13613.0,383.85,384.94,383.32,383.54,13613.0
2023-02-03 11:50:00,383.04,384.34,382.72,383.0,18207.0,383.04,384.34,382.72,383.0,18207.0
2023-02-03 12:00:00,382.79,383.85,382.64,383.05,20687.0,382.79,383.85,382.64,383.05,20687.0
2023-02-03 12:10:00,383.25,384.42,383.2,384.42,12680.0,383.25,384.42,383.2,384.42,12680.0
2023-02-03 12:20:00,384.26,385.33,384.06,384.83,12209.0,384.26,385.33,384.06,384.83,12209.0
2023-02-03 12:30:00,384.85,385.21,384.68,384.68,11152.0,384.85,385.21,384.68,384.68,11152.0
2023-02-03 12:40:00,384.86,385.1,383.98,384.08,10858.0,384.86,385.1,383.98,384.08,10858.0
2023-02-03 12:50:00,384.06,384.42,381.66,381.66,17284.0,384.06,384.42,381.66,381.66,17284.0
2023-02-03 13:00:00,381.91,382.16,380.8,381.16,11166.0,381.91,382.16,380.8,381.16,11166.0
2023-02-03 13:10:00,380.83,381.55,380.52,381.13,12952.0,380.83,381.55,380.52,381.13,12952.0
2023-02-03 13:20:00,381.32,381.71,380.78,380.91,15865.0,381.32,381.71,380.78,380.91,15865.0
2023-02-03 13:30:00,380.96,380.98,380.1,380.43,12324.0,380.96,380.98,380.1,380.43,12324.0
2023-02-03 13:40:00,380.35,380.46,378.76,379.81,25216.0,380.35,380.46,378.76,379.81,25216.0
2023-02-03 13:50:00,379.85,380.94,379.71,380.23,19988.0,379.85,380.94,379.71,380.23,19988.0
2023-02-03 14:00:00,380.09,380.54,379.18,379.53,24347.0,380.09,380.54,379.18,379.53,24347.0
2023-02-03 14:10:00,379.5,379.54,378.59,378.8,22197.0,379.5,379.54,378.59,378.8,22197.0
2023-02-03 14:20:00,378.88,379.28,377.92,378.39,31730.0,378.88,379.28,377.92,378.39,31730.0
2023-02-03 14:30:00,378.35,379.48,377.93,379.25,26998.0,378.35,379.48,377.93,379.25,26998.0
2023-02-03 14:40:00,379.1,379.56,378.71,379.11,21203.0,379.1,379.56,378.71,379.11,21203.0
2023-02-03 14:50:00,379.27,379.37,378.26,378.83,19445.0,379.27,379.37,378.26,378.83,19445.0
2023-02-03 15:00:00,378.64,379.24,378.1,379.1,39120.0,378.64,379.24,378.1,379.1,39120.0
2023-02-03 15:10:00,379.0,380.5,378.56,380.02,35952.0,379.0,380.5,378.56,380.02,35952.0
2023-02-03 15:20:00,380.02,380.28,379.46,379.56,27455.0,380.02,380.28,379.46,379.56,27455.0
2023-02-03 15:30:00,379.66,379.89,378.86,378.86,41095.0,379.66,379.89,378.86,378.86,41095.0
2023-02-03 15:40:00,378.85,379.35,378.54,378.81,53686.0,378.85,379.35,378.54,378.81,53686.0
2023-02-03 15:50:00,378.73,380.15,378.62,379.29,174698.0,378.73,380.15,378.62,379.29,174698.0
2023-02-06 09:30:00,376.21,376.21,373.39,375.04,103702.0,376.21,376.21,373.39,375.04,103702.0
2023-02-06 09:40:00,375.5,376.0,374.4,375.21,26864.0,375.5,376.0,374.4,375.21,26864.0
2023-02-06 09:50:00,375.13,376.7,375.02,376.35,28098.0,375.13,376.7,375.02,376.35,28098.0
2023-02-06 10:00:00,376.18,379.2,375.95,379.2,46929.0,376.18,379.2,375.95,379.2,46929.0
2023-02-06 10:10:00,379.25,379.29,376.57,376.57,34005.0,379.25,379.29,376.57,376.57,34005.0
2023-02-06 10:20:00,376.58,376.61,374.79,375.27,24801.0,376.58,376.61,374.79,375.27,24801.0
2023-02-06 10:30:00,375.18,376.61,374.81,376.19,14225.0,375.18,376.61,374.81,376.19,14225.0
2023-02-06 10:40:00,376.37,377.2,376.15,376.7,14451.0,376.37,377.2,376.15,376.7,14451.0
2023-02-06 10:50:00,376.7,378.1,376.7,377.67,25415.0,376.7,378.1,376.7,377.67,25415.0
2023-02-06 11:00:00,377.81,378.69,377.47,377.55,21584.0,377.81,378.69,377.47,377.55,21584.0
2023-02-06 11:10:00,377.6,379.2,377.17,379.2,27159.0,377.6,379.2,377.17,379.2,27159.0
2023-02-06 11:20:00,379.01,379.01,378.48,378.52,22959.0,379.01,379.01,378.48,378.52,22959.0
2023-02-06 11:30:00,378.55,378.9,377.87,378.11,64316.0,378.55,378.9,377.87,378.11,64316.0
2023-02-06 11:40:00,378.08,378.08,377.0,377.0,45832.0,378.08,378.08,377.0,377.0,45832.0
2023-02-06 11:50:00,376.89,377.28,375.52,376.23,18488.0,376.89,377.28,375.52,376.23,18488.0
2023-02-06 12:00:00,376.12,376.96,375.59,376.67,22723.0,376.12,376.96,375.59,376.67,22723.0
2023-02-06 12:10:00,376.69,377.08,376.32,376.39,13752.0,376.69,377.08,376.32,376.39,13752.0
2023-02-06 12:20:00,376.37,377.0,376.2,376.62,14929.0,376.37,377.0,376.2,376.62,14929.0
2023-02-06 12:30:00,376.71,377.09,376.12,376.23,26247.0,376.71,377.09,376.12,376.23,26247.0
2023-02-06 12:40:00,376.33,376.59,375.71,376.14,15595.0,376.33,376.59,375.71,376.14,15595.0
2023-02-06 12:50:00,376.09,376.32,375.79,376.03,10227.0,376.09,376.32,375.79,376.03,10227.0
2023-02-06 13:00:00,375.94,376.3,375.5,376.17,8574.0,375.94,376.3,375.5,376.17,8574.0
2023-02-06 13:10:00,376.25,376.74,375.59,376.71,11116.0,376.25,376.74,375.59,376.71,11116.0
2023-02-06 13:20:00,376.63,376.86,375.74,375.74,7726.0,376.63,376.86,375.74,375.74,7726.0
2023-02-06 13:30:00,375.76,376.51,375.75,376.25,10320.0,375.76,376.51,375.75,376.25,10320.0
2023-02-06 13:40:00,376.13,376.36,375.75,375.85,34610.0,376.13,376.36,375.75,375.85,34610.0
2023-02-06 13:50:00,375.89,376.57,375.84,376.47,8617.0,375.89,376.57,375.84,376.47,8617.0
2023-02-06 14:00:00,376.56,376.95,376.49,376.84,21928.0,376.56,376.95,376.49,376.84,21928.0
2023-02-06 14:10:00,376.86,376.96,376.49,376.74,20224.0,376.86,376.96,376.49,376.74,20224.0
2023-02-06 14:20:00,376.77,376.85,376.0,376.14,11527.0,376.77,376.85,376.0,376.14,11527.0
2023-02-06 14:30:00,376.24,376.43,375.91,376.25,19730.0,376.24,376.43,375.91,376.25,19730.0
2023-02-06 14:40:00,376.25,376.94,375.8,376.77,23687.0,376.25,376.94,375.8,376.77,23687.0
2023-02-06 14:50:00,376.9,376.91,376.32,376.65,27479.0,376.9,376.91,376.32,376.65,27479.0
2023-02-06 15:00:00,376.66,376.88,376.41,376.82,25947.0,376.66,376.88,376.41,376.82,25947.0
2023-02-06 15:10:00,376.78,376.82,376.05,376.35,21489.0,376.78,376.82,376.05,376.35,21489.0
2023-02-06 15:20:00,376.56,376.67,375.09,375.13,18656.0,376.56,376.67,375.09,375.13,18656.0
2023-02-06 15:30:00,375.06,376.16,374.74,375.23,21701.0,375.06,376.16,374.74,375.23,21701.0
2023-02-06 15:40:00,375.24,375.56,374.79,375.07,33102.0,375.24,375.56,374.79,375.07,33102.0
2023-02-06 15:50:00,375.26,376.35,375.16,375.21,131025.0,375.26,376.35,375.16,375.21,131025.0
2023-02-07 09:30:00,373.43,374.94,372.75,374.49,99413.0,373.43,374.94,372.75,374.49,99413.0
2023-02-07 09:40:00,374.48,375.63,373.57,375.51,20572.0,374.48,375.63,373.57,375.51,20572.0
2023-02-07 09:50:00,375.28,376.82,375.27,375.45,32976.0,375.28,376.82,375.27,375.45,32976.0
2023-02-07 10:00:00,375.44,376.1,375.06,375.19,26297.0,375.44,376.1,375.06,375.19,26297.0
2023-02-07 10:10:00,375.19,376.52,375.0,376.4,20948.0,375.19,376.52,375.0,376.4,20948.0
2023-02-07 10:20:00,376.5,376.51,374.7,375.23,17486.0,376.5,376.51,374.7,375.23,17486.0
2023-02-07 10:30:00,375.33,375.81,375.12,375.64,19190.0,375.33,375.81,375.12,375.64,19190.0
2023-02-07 10:40:00,375.6,376.71,375.28,376.35,23349.0,375.6,376.71,375.28,376.35,23349.0
2023-02-07 10:50:00,376.37,376.49,375.32,375.44,9544.0,376.37,376.49,375.32,375.44,9544.0
2023-02-07 11:00:00,375.63,377.18,375.49,377.0,16731.0,375.63,377.18,375.49,377.0,16731.0
2023-02-07 11:10:00,376.84,376.87,376.11,376.11,10029.0,376.84,376.87,376.11,376.11,10029.0
2023-02-07 11:20:00,376.18,376.28,375.78,375.95,15675.0,376.18,376.28,375.78,375.95,15675.0
2023-02-07 11:30:00,376.16,377.36,376.01,376.99,13662.0,376.16,377.36,376.01,376.99,13662.0
2023-02-07 11:40:00,376.92,377.66,376.92,377.37,11231.0,376.92,377.66,376.92,377.37,11231.0
2023-02-07 11:50:00,377.48,377.48,376.56,376.6,12073.0,377.48,377.48,376.56,376.6,12073.0
2023-02-07 12:00:00,376.42,377.05,376.41,376.5,13385.0,376.42,377.05,376.41,376.5,13385.0
2023-02-07 12:10:00,376.54,376.78,376.47,376.53,7452.0,376.54,376.78,376.47,376.53,7452.0
2023-02-07 12:20:00,376.35,376.37,375.7,376.22,19432.0,376.35,376.37,375.7,376.22,19432.0
2023-02-07 12:30:00,376.11,377.06,376.02,376.94,8135.0,376.11,377.06,376.02,376.94,8135.0
2023-02-07 12:40:00,377.08,381.04,376.64,381.04,35773.0,377.08,381.04,376.64,381.04,35773.0
2023-02-07 12:50:00,380.82,383.52,380.0,382.05,40324.0,380.82,383.52,380.0,382.05,40324.0
2023-02-07 13:00:00,382.16,383.13,380.21,380.37,28717.0,382.16,383.13,380.21,380.37,28717.0
2023-02-07 13:10:00,380.69,381.21,377.85,379.17,16334.0,380.69,381.21,377.85,379.17,16334.0
2023-02-07 13:20:00,379.01,379.01,376.14,376.3,21760.0,379.01,379.01,376.14,376.3,21760.0
2023-02-07 13:30:00,375.95,376.24,373.77,374.5,21541.0,375.95,376.24,373.77,374.5,21541.0
2023-02-07 13:40:00,374.93,376.2,373.54,373.98,19114.0,374.93,376.2,373.54,373.98,19114.0
2023-02-07 13:50:00,374.04,375.85,373.78,375.08,12543.0,374.04,375.85,373.78,375.08,12543.0
2023-02-07 14:00:00,375.05,378.91,375.04,378.25,12739.0,375.05,378.91,375.04,378.25,12739.0
2023-02-07 14:10:00,378.16,379.24,377.76,378.97,15982.0,378.16,379.24,377.76,378.97,15982.0
2023-02-07 14:20:00,378.31,379.08,378.06,378.46,8241.0,378.31,379.08,378.06,378.46,8241.0
2023-02-07 14:30:00,378.25,380.52,378.2,379.83,9416.0,378.25,380.52,378.2,379.83,9416.0
2023-02-07 14:40:00,379.94,380.59,379.42,380.21,14754.0,379.94,380.59,379.42,380.21,14754.0
2023-02-07 14:50:00,380.21,381.12,379.96,380.59,11428.0,380.21,381.12,379.96,380.59,11428.0
2023-02-07 15:00:00,380.8,381.6,379.45,379.66,30499.0,380.8,381.6,379.45,379.66,30499.0
2023-02-07 15:10:00,379.76,381.87,379.67,381.7,19631.0,379.76,381.87,379.67,381.7,19631.0
2023-02-07 15:20:00,381.93,383.02,381.86,383.02,23263.0,381.93,383.02,381.86,383.02,23263.0
2023-02-07 15:30:00,383.2,383.42,382.08,382.56,34215.0,383.2,383.42,382.08,382.56,34215.0
2023-02-07 15:40:00,382.56,383.35,382.22,383.35,50434.0,382.56,383.35,382.22,383.35,50434.0
2023-02-07 15:50:00,383.44,384.94,383.44,383.99,137287.0,383.44,384.94,383.44,383.99,137287.0
2023-02-08 09:30:00,382.49,387.28,381.96,384.0,115539.0,382.49,387.28,381.96,384.0,115539.0
2023-02-08 09:40:00,384.19,385.26,382.07,382.07,26975.0,384.19,385.26,382.07,382.07,26975.0
2023-02-08 09:50:00,382.5,383.6,381.18,383.17,27522.0,382.5,383.6,381.18,383.17,27522.0
2023-02-08 10:00:00,382.99,383.62,381.42,382.38,41414.0,382.99,383.62,381.42,382.38,41414.0
2023-02-08 10:10:00,382.22,384.02,382.15,383.24,58002.0,382.22,384.02,382.15,383.24,58002.0
2023-02-08 10:20:00,383.27,383.54,380.2,380.59,30671.0,383.27,383.54,380.2,380.59,30671.0
2023-02-08 10:30:00,380.49,380.68,379.15,380.45,69368.0,380.49,380.68,379.15,380.45,69368.0
2023-02-08 10:40:00,380.47,380.82,379.23,380.79,21230.0,380.47,380.82,379.23,380.79,21230.0
2023-02-08 10:50:00,380.71,381.23,379.84,379.88,28259.0,380.71,381.23,379.84,379.88,28259.0
2023-02-08 11:00:00,379.51,379.76,378.34,379.03,31054.0,379.51,379.76,378.34,379.03,31054.0
2023-02-08 11:10:00,379.03,379.24,378.0,378.98,20662.0,379.03,379.24,378.0,378.98,20662.0
2023-02-08 11:20:00,379.13,379.13,377.0,377.77,32977.0,379.13,379.13,377.0,377.77,32977.0
2023-02-08 11:30:00,377.77,378.84,377.04,378.77,42179.0,377.77,378.84,377.04,378.77,42179.0
2023-02-08 11:40:00,379.01,379.01,377.42,377.96,22449.0,379.01,379.01,377.42,377.96,22449.0
2023-02-08 11:50:00,377.9,379.5,377.44,379.5,23003.0,377.9,379.5,377.44,379.5,23003.0
2023-02-08 12:00:00,379.5,379.63,378.25,378.87,17636.0,379.5,379.63,378.25,378.87,17636.0
2023-02-08 12:10:00,378.98,379.12,377.64,378.97,15612.0,378.98,379.12,377.64,378.97,15612.0
2023-02-08 12:20:00,378.92,379.58,378.56,379.2,14979.0,378.92,379.58,378.56,379.2,14979.0
2023-02-08 12:30:00,379.12,379.38,377.33,377.33,11095.0,379.12,379.38,377.33,377.33,11095.0
2023-02-08 12:40:00,377.39,378.19,377.11,378.17,10450.0,377.39,378.19,377.11,378.17,10450.0
2023-02-08 12:50:00,378.18,378.51,377.95,378.44,13797.0,378.18,378.51,377.95,378.44,13797.0
2023-02-08 13:00:00,378.34,379.25,378.28,378.94,14712.0,378.34,379.25,378.28,378.94,14712.0
2023-02-08 13:10:00,378.63,378.92,377.88,378.38,16228.0,378.63,378.92,377.88,378.38,16228.0
2023-02-08 13:20:00,378.25,379.36,377.68,377.68,39167.0,378.25,379.36,377.68,377.68,39167.0
2023-02-08 13:30:00,377.48,377.7,376.55,376.82,24748.0,377.48,377.7,376.55,376.82,24748.0
2023-02-08 13:40:00,376.96,377.25,376.52,376.74,18302.0,376.96,377.25,376.52,376.74,18302.0
2023-02-08 13:50:00,376.74,377.24,376.38,377.24,17930.0,376.74,377.24,376.38,377.24,17930.0
2023-02-08 14:00:00,377.35,377.52,376.57,377.07,20693.0,377.35,377.52,376.57,377.07,20693.0
2023-02-08 14:10:00,377.08,378.17,377.08,377.78,14460.0,377.08,378.17,377.08,377.78,14460.0
2023-02-08 14:20:00,377.64,377.64,376.48,376.57,11826.0,377.64,377.64,376.48,376.57,11826.0
2023-02-08 14:30:00,376.71,377.42,376.53,377.3,32773.0,376.71,377.42,376.53,377.3,32773.0
2023-02-08 14:40:00,377.34,377.49,376.1,376.26,16807.0,377.34,377.49,376.1,376.26,16807.0
2023-02-08 14:50:00,376.26,377.22,376.26,376.94,17085.0,376.26,377.22,376.26,376.94,17085.0
2023-02-08 15:00:00,377.02,377.37,375.75,376.27,20913.0,377.02,377.37,375.75,376.27,20913.0
2023-02-08 15:10:00,376.26,376.36,375.7,375.71,15895.0,376.26,376.36,375.7,375.71,15895.0
2023-02-08 15:20:00,375.8,377.07,375.79,376.79,39245.0,375.8,377.07,375.79,376.79,39245.0
2023-02-08 15:30:00,376.64,377.73,376.53,377.68,26607.0,376.64,377.73,376.53,377.68,26607.0
2023-02-08 15:40:00,377.57,377.85,377.0,377.3,48457.0,377.57,377.85,377.0,377.3,48457.0
2023-02-08 15:50:00,377.33,378.7,377.07,378.43,152935.0,377.33,378.7,377.07,378.43,152935.0
2023-02-09 09:30:00,384.96,385.38,381.84,383.0,91856.0,384.96,385.38,381.84,383.0,91856.0
2023-02-09 09:40:00,383.09,383.64,381.77,383.38,81395.0,383.09,383.64,381.77,383.38,81395.0
2023-02-09 09:50:00,383.49,386.51,383.49,385.97,65847.0,383.49,386.51,383.49,385.97,65847.0
2023-02-09 10:00:00,385.96,386.0,383.93,383.98,34571.0,385.96,386.0,383.93,383.98,34571.0
2023-02-09 10:10:00,383.83,384.88,383.7,384.76,38642.0,383.83,384.88,383.7,384.76,38642.0
2023-02-09 10:20:00,384.55,384.69,382.4,382.59,19972.0,384.55,384.69,382.4,382.59,19972.0
2023-02-09 10:30:00,382.6,383.66,382.33,383.42,22724.0,382.6,383.66,382.33,383.42,22724.0
2023-02-09 10:40:00,383.44,383.6,382.57,383.08,25918.0,383.44,383.6,382.57,383.08,25918.0
2023-02-09 10:50:00,383.14,383.39,382.02,382.79,20721.0,383.14,383.39,382.02,382.79,20721.0
2023-02-09 11:00:00,382.94,383.07,381.1,382.08,25828.0,382.94,383.07,381.1,382.08,25828.0
2023-02-09 11:10:00,382.04,382.71,381.64,381.79,17808.0,382.04,382.71,381.64,381.79,17808.0
2023-02-09 11:20:00,381.63,381.74,379.94,380.2,21263.0,381.63,381.74,379.94,380.2,21263.0
2023-02-09 11:30:00,380.01,381.63,379.84,381.63,28022.0,380.01,381.63,379.84,381.63,28022.0
2023-02-09 11:40:00,381.63,381.92,380.47,380.52,14387.0,381.63,381.92,380.47,380.52,14387.0
2023-02-09 11:50:00,380.5,381.27,380.32,381.22,23048.0,380.5,381.27,380.32,381.22,23048.0
2023-02-09 12:00:00,381.21,382.32,381.08,382.2,16239.0,381.21,382.32,381.08,382.2,16239.0
2023-02-09 12:10:00,382.21,382.98,381.9,382.03,18436.0,382.21,382.98,381.9,382.03,18436.0
2023-02-09 12:20:00,382.3,382.37,381.04,381.24,29540.0,382.3,382.37,381.04,381.24,29540.0
2023-02-09 12:30:00,381.24,381.29,379.07,379.22,22429.0,381.24,381.29,379.07,379.22,22429.0
2023-02-09 12:40:00,379.14,379.61,378.69,378.91,14979.0,379.14,379.61,378.69,378.91,14979.0
2023-02-09 12:50:00,378.86,380.4,378.84,380.4,11303.0,378.86,380.4,378.84,380.4,11303.0
2023-02-09 13:00:00,380.27,380.27,379.04,379.58,11534.0,380.27,380.27,379.04,379.58,11534.0
2023-02-09 13:10:00,379.36,379.64,379.14,379.54,9366.0,379.36,379.64,379.14,379.54,9366.0
2023-02-09 13:20:00,379.62,380.2,379.38,379.55,7578.0,379.62,380.2,379.38,379.55,7578.0
2023-02-09 13:30:00,379.36,380.1,378.83,378.9,8354.0,379.36,380.1,378.83,378.9,8354.0
2023-02-09 13:40:00,379.02,379.02,377.7,378.41,16619.0,379.02,379.02,377.7,378.41,16619.0
2023-02-09 13:50:00,378.44,378.73,377.55,377.75,11331.0,378.44,378.73,377.55,377.75,11331.0
2023-02-09 14:00:00,377.75,378.24,377.51,378.13,10757.0,377.75,378.24,377.51,378.13,10757.0
2023-02-09 14:10:00,378.08,378.08,376.6,376.98,18075.0,378.08,378.08,376.6,376.98,18075.0
2023-02-09 14:20:00,377.11,377.26,376.29,376.41,10263.0,377.11,377.26,376.29,376.41,10263.0
2023-02-09 14:30:00,376.59,377.06,376.19,376.81,14586.0,376.59,377.06,376.19,376.81,14586.0
2023-02-09 14:40:00,376.85,377.99,376.77,377.45,32287.0,376.85,377.99,376.77,377.45,32287.0
2023-02-09 14:50:00,377.53,377.66,376.78,377.04,21986.0,377.53,377.66,376.78,377.04,21986.0
2023-02-09 15:00:00,376.93,376.97,375.42,376.64,23456.0,376.93,376.97,375.42,376.64,23456.0
2023-02-09 15:10:00,376.55,376.74,375.62,375.87,26493.0,376.55,376.74,375.62,375.87,26493.0
2023-02-09 15:20:00,375.95,376.31,374.97,375.36,22788.0,375.95,376.31,374.97,375.36,22788.0
2023-02-09 15:30:00,375.3,375.3,374.02,375.21,37828.0,375.3,375.3,374.02,375.21,37828.0
2023-02-09 15:40:00,375.05,375.89,374.76,375.46,41903.0,375.05,375.89,374.76,375.46,41903.0
2023-02-09 15:50:00,375.62,376.86,375.44,375.71,126654.0,375.62,376.86,375.44,375.71,126654.0
2023-02-10 09:30:00,371.63,374.05,370.12,370.91,104474.0,371.63,374.05,370.12,370.91,104474.0
2023-02-10 09:40:00,371.0,372.73,370.11,372.55,25811.0,371.0,372.73,370.11,372.55,25811.0
2023-02-10 09:50:00,372.35,373.0,370.88,371.0,22785.0,372.35,373.0,370.88,371.0,22785.0
2023-02-10 10:00:00,370.55,372.8,369.63,372.41,60867.0,370.55,372.8,369.63,372.41,60867.0
2023-02-10 10:10:00,372.5,374.52,372.22,373.06,26955.0,372.5,374.52,372.22,373.06,26955.0
2023-02-10 10:20:00,373.27,373.75,371.62,371.62,15828.0,373.27,373.75,371.62,371.62,15828.0
2023-02-10 10:30:00,371.8,373.65,371.49,373.29,40643.0,371.8,373.65,371.49,373.29,40643.0
2023-02-10 10:40:00,373.25,373.27,370.9,371.21,15654.0,373.25,373.27,370.9,371.21,15654.0
2023-02-10 10:50:00,371.21,371.21,369.99,370.99,14975.0,371.21,371.21,369.99,370.99,14975.0
2023-02-10 11:00:00,371.11,371.27,369.95,370.39,12157.0,371.11,371.27,369.95,370.39,12157.0
2023-02-10 11:10:00,370.53,371.44,369.63,371.44,17616.0,370.53,371.44,369.63,371.44,17616.0
2023-02-10 11:20:00,371.21,371.45,369.7,370.04,19960.0,371.21,371.45,369.7,370.04,19960.0
2023-02-10 11:30:00,370.15,370.26,369.15,369.24,16539.0,370.15,370.26,369.15,369.24,16539.0
2023-02-10 11:40:00,369.18,369.33,368.49,368.9,26530.0,369.18,369.33,368.49,368.9,26530.0
2023-02-10 11:50:00,368.99,369.0,368.0,368.0,13670.0,368.99,369.0,368.0,368.0,13670.0
2023-02-10 12:00:00,368.11,368.33,367.08,368.05,29090.0,368.11,368.33,367.08,368.05,29090.0
2023-02-10 12:10:00,367.97,368.44,367.56,367.68,17187.0,367.97,368.44,367.56,367.68,17187.0
2023-02-10 12:20:00,367.52,369.14,367.52,368.0,36593.0,367.52,369.14,367.52,368.0,36593.0
2023-02-10 12:30:00,368.03,368.77,367.54,367.84,15439.0,368.03,368.77,367.54,367.84,15439.0
2023-02-10 12:40:00,367.84,368.65,367.84,367.96,6081.0,367.84,368.65,367.84,367.96,6081.0
2023-02-10 12:50:00,367.94,368.85,367.94,368.68,6503.0,367.94,368.85,367.94,368.68,6503.0
2023-02-10 13:00:00,368.69,368.94,368.2,368.4,12083.0,368.69,368.94,368.2,368.4,12083.0
2023-02-10 13:10:00,368.33,370.38,368.25,370.35,30985.0,368.33,370.38,368.25,370.35,30985.0
2023-02-10 13:20:00,370.49,371.38,370.49,370.86,17433.0,370.49,371.38,370.49,370.86,17433.0
2023-02-10 13:30:00,370.76,370.76,370.15,370.48,6413.0,370.76,370.76,370.15,370.48,6413.0
2023-02-10 13:40:00,370.31,370.35,369.44,370.02,8059.0,370.31,370.35,369.44,370.02,8059.0
2023-02-10 13:50:00,369.94,370.32,369.33,369.33,8198.0,369.94,370.32,369.33,369.33,8198.0
2023-02-10 14:00:00,369.47,369.6,369.11,369.44,9458.0,369.47,369.6,369.11,369.44,9458.0
2023-02-10 14:10:00,369.33,369.87,369.3,369.59,15038.0,369.33,369.87,369.3,369.59,15038.0
2023-02-10 14:20:00,369.76,369.81,368.82,368.96,11568.0,369.76,369.81,368.82,368.96,11568.0
2023-02-10 14:30:00,368.87,369.57,368.51,369.56,15994.0,368.87,369.57,368.51,369.56,15994.0
2023-02-10 14:40:00,369.37,369.45,368.82,369.22,14316.0,369.37,369.45,368.82,369.22,14316.0
2023-02-10 14:50:00,369.22,370.0,369.11,369.88,14525.0,369.22,370.0,369.11,369.88,14525.0
2023-02-10 15:00:00,369.93,370.73,369.93,370.36,13495.0,369.93,370.73,369.93,370.36,13495.0
2023-02-10 15:10:00,370.33,370.53,369.12,369.52,19817.0,370.33,370.53,369.12,369.52,19817.0
2023-02-10 15:20:00,369.34,369.65,369.29,369.62,16791.0,369.34,369.65,369.29,369.62,16791.0
2023-02-10 15:30:00,369.7,370.63,369.65,370.56,39138.0,369.7,370.63,369.65,370.56,39138.0
2023-02-10 15:40:00,370.57,371.35,370.17,371.08,38273.0,370.57,371.35,370.17,371.08,38273.0
2023-02-10 15:50:00,371.18,371.67,370.62,371.02,86839.0,371.18,371.67,370.62,371.02,86839.0
2023-02-13 09:30:00,373.41,374.48,372.09,372.37,57339.0,373.41,374.48,372.09,372.37,57339.0
2023-02-13 09:40:00,372.86,373.97,372.43,373.24,25829.0,372.86,373.97,372.43,373.24,25829.0
2023-02-13 09:50:00,373.23,374.49,372.37,374.4,16118.0,373.23,374.49,372.37,374.4,16118.0
2023-02-13 10:00:00,374.26,374.94,372.32,372.46,19516.0,374.26,374.94,372.32,372.46,19516.0
2023-02-13 10:10:00,372.59,373.08,372.0,372.66,17150.0,372.59,373.08,372.0,372.66,17150.0
2023-02-13 10:20:00,372.54,373.22,372.2,373.22,16133.0,372.54,373.22,372.2,373.22,16133.0
2023-02-13 10:30:00,373.12,373.12,372.37,372.7,12173.0,373.12,373.12,372.37,372.7,12173.0
2023-02-13 10:40:00,372.73,373.02,372.2,373.01,13756.0,372.73,373.02,372.2,373.01,13756.0
2023-02-13 10:50:00,373.2,373.99,372.98,373.75,21100.0,373.2,373.99,372.98,373.75,21100.0
2023-02-13 11:00:00,374.0,375.06,373.92,375.06,25872.0,374.0,375.06,373.92,375.06,25872.0
2023-02-13 11:10:00,375.15,375.41,374.37,375.41,17942.0,375.15,375.41,374.37,375.41,17942.0
2023-02-13 11:20:00,375.51,375.63,374.69,375.22,17513.0,375.51,375.63,374.69,375.22,17513.0
2023-02-13 11:30:00,375.2,375.61,374.46,374.73,13297.0,375.2,375.61,374.46,374.73,13297.0
2023-02-13 11:40:00,374.88,376.31,374.83,375.9,14012.0,374.88,376.31,374.83,375.9,14012.0
2023-02-13 11:50:00,376.0,376.01,374.12,374.31,15827.0,376.0,376.01,374.12,374.31,15827.0
2023-02-13 12:00:00,374.3,375.39,374.3,375.38,5947.0,374.3,375.39,374.3,375.38,5947.0
2023-02-13 12:10:00,375.15,375.25,374.4,374.49,27303.0,375.15,375.25,374.4,374.49,27303.0
2023-02-13 12:20:00,374.53,374.6,373.82,373.82,16502.0,374.53,374.6,373.82,373.82,16502.0
2023-02-13 12:30:00,373.93,374.0,373.51,373.81,12541.0,373.93,374.0,373.51,373.81,12541.0
2023-02-13 12:40:00,373.73,373.88,373.46,373.72,18319.0,373.73,373.88,373.46,373.72,18319.0
2023-02-13 12:50:00,373.68,373.77,373.14,373.58,16794.0,373.68,373.77,373.14,373.58,16794.0
2023-02-13 13:00:00,373.49,373.61,372.56,372.67,9124.0,373.49,373.61,372.56,372.67,9124.0
2023-02-13 13:10:00,372.66,373.05,372.5,372.87,10617.0,372.66,373.05,372.5,372.87,10617.0
2023-02-13 13:20:00,372.93,373.72,372.62,373.59,22967.0,372.93,373.72,372.62,373.59,22967.0
2023-02-13 13:30:00,373.63,373.87,373.11,373.17,9443.0,373.63,373.87,373.11,373.17,9443.0
2023-02-13 13:40:00,373.25,373.55,372.96,373.54,12969.0,373.25,373.55,372.96,373.54,12969.0
2023-02-13 13:50:00,373.56,374.17,373.29,374.17,23118.0,373.56,374.17,373.29,374.17,23118.0
2023-02-13 14:00:00,374.14,374.45,373.71,373.73,15192.0,374.14,374.45,373.71,373.73,15192.0
2023-02-13 14:10:00,373.81,373.83,372.75,373.11,20794.0,373.81,373.83,372.75,373.11,20794.0
2023-02-13 14:20:00,373.11,373.27,372.45,372.55,20239.0,373.11,373.27,372.45,372.55,20239.0
2023-02-13 14:30:00,372.7,372.97,372.29,372.46,32446.0,372.7,372.97,372.29,372.46,32446.0
2023-02-13 14:40:00,372.37,372.52,371.39,371.4,16239.0,372.37,372.52,371.39,371.4,16239.0
2023-02-13 14:50:00,371.44,372.17,371.4,372.15,19357.0,371.44,372.17,371.4,372.15,19357.0
2023-02-13 15:00:00,372.1,372.35,371.03,372.09,24222.0,372.1,372.35,371.03,372.09,24222.0
2023-02-13 15:10:00,372.03,372.68,371.96,372.68,16316.0,372.03,372.68,371.96,372.68,16316.0
2023-02-13 15:20:00,372.61,373.18,372.52,373.07,21311.0,372.61,373.18,372.52,373.07,21311.0
2023-02-13 15:30:00,373.15,373.79,373.15,373.74,18691.0,373.15,373.79,373.15,373.74,18691.0
2023-02-13 15:40:00,373.69,374.45,373.68,374.29,44118.0,373.69,374.45,373.68,374.29,44118.0
2023-02-13 15:50:00,374.23,375.02,373.32,375.01,104055.0,374.23,375.02,373.32,375.01,104055.0
2023-02-14 09:30:00,374.62,375.0,371.52,373.64,68151.0,374.62,375.0,371.52,373.64,68151.0
2023-02-14 09:40:00,373.48,375.72,372.5,375.2,25627.0,373.48,375.72,372.5,375.2,25627.0
2023-02-14 09:50:00,375.4,376.68,374.2,376.53,28220.0,375.4,376.68,374.2,376.53,28220.0
2023-02-14 10:00:00,376.49,378.96,376.45,378.52,34518.0,376.49,378.96,376.45,378.52,34518.0
2023-02-14 10:10:00,378.42,379.82,377.97,378.08,19293.0,378.42,379.82,377.97,378.08,19293.0
2023-02-14 10:20:00,378.26,378.68,376.6,376.7,21405.0,378.26,378.68,376.6,376.7,21405.0
2023-02-14 10:30:00,376.77,377.2,373.66,373.75,25419.0,376.77,377.2,373.66,373.75,25419.0
2023-02-14 10:40:00,373.45,374.19,371.9,373.57,14867.0,373.45,374.19,371.9,373.57,14867.0
2023-02-14 10:50:00,373.7,373.99,372.45,373.79,15176.0,373.7,373.99,372.45,373.79,15176.0
2023-02-14 11:00:00,373.68,375.33,373.67,374.11,14568.0,373.68,375.33,373.67,374.11,14568.0
2023-02-14 11:10:00,374.34,374.72,373.87,374.65,7702.0,374.34,374.72,373.87,374.65,7702.0
2023-02-14 11:20:00,374.64,374.65,371.67,372.09,14464.0,374.64,374.65,371.67,372.09,14464.0
2023-02-14 11:30:00,371.89,371.89,370.69,370.7,30232.0,371.89,371.89,370.69,370.7,30232.0
2023-02-14 11:40:00,370.83,371.37,369.96,371.11,16027.0,370.83,371.37,369.96,371.11,16027.0
2023-02-14 11:50:00,371.13,372.02,370.54,372.02,13040.0,371.13,372.02,370.54,372.02,13040.0
2023-02-14 12:00:00,371.88,372.31,371.57,371.98,5274.0,371.88,372.31,371.57,371.98,5274.0
2023-02-14 12:10:00,372.19,372.68,372.13,372.59,10717.0,372.19,372.68,372.13,372.59,10717.0
2023-02-14 12:20:00,372.62,373.04,372.15,372.35,10456.0,372.62,373.04,372.15,372.35,10456.0
2023-02-14 12:30:00,372.3,373.2,372.3,372.68,5877.0,372.3,373.2,372.3,372.68,5877.0
2023-02-14 12:40:00,372.74,373.09,372.1,373.0,14377.0,372.74,373.09,372.1,373.0,14377.0
2023-02-14 12:50:00,373.01,373.25,372.2,372.78,9310.0,373.01,373.25,372.2,372.78,9310.0
2023-02-14 13:00:00,372.74,375.75,372.63,375.32,39609.0,372.74,375.75,372.63,375.32,39609.0
2023-02-14 13:10:00,375.49,377.07,375.25,376.17,27572.0,375.49,377.07,375.25,376.17,27572.0
2023-02-14 13:20:00,376.27,377.01,376.26,376.79,35882.0,376.27,377.01,376.26,376.79,35882.0
2023-02-14 13:30:00,376.89,377.38,376.09,377.3,20316.0,376.89,377.38,376.09,377.3,20316.0
2023-02-14 13:40:00,377.32,377.52,376.61,377.42,33048.0,377.32,377.52,376.61,377.42,33048.0
2023-02-14 13:50:00,377.35,377.95,377.16,377.31,12846.0,377.35,377.95,377.16,377.31,12846.0
2023-02-14 14:00:00,377.22,377.23,374.88,375.7,12291.0,377.22,377.23,374.88,375.7,12291.0
2023-02-14 14:10:00,375.8,376.59,375.62,376.3,5879.0,375.8,376.59,375.62,376.3,5879.0
2023-02-14 14:20:00,376.26,376.58,376.18,376.28,7890.0,376.26,376.58,376.18,376.28,7890.0
2023-02-14 14:30:00,376.33,377.72,376.33,377.44,14325.0,376.33,377.72,376.33,377.44,14325.0
2023-02-14 14:40:00,377.4,377.97,377.32,377.81,18534.0,377.4,377.97,377.32,377.81,18534.0
2023-02-14 14:50:00,377.94,378.55,377.9,378.3,35245.0,377.94,378.55,377.9,378.3,35245.0
2023-02-14 15:00:00,378.3,378.36,377.71,378.18,19240.0,378.3,378.36,377.71,378.18,19240.0
2023-02-14 15:10:00,378.15,379.21,377.7,378.98,41543.0,378.15,379.21,377.7,378.98,41543.0
2023-02-14 15:20:00,378.91,379.52,378.7,379.17,20963.0,378.91,379.52,378.7,379.17,20963.0
2023-02-14 15:30:00,379.1,380.36,378.95,379.72,81725.0,379.1,380.36,378.95,379.72,81725.0
2023-02-14 15:40:00,379.66,380.56,379.6,379.85,66186.0,379.66,380.56,379.6,379.85,66186.0
2023-02-14 15:50:00,379.85,379.85,377.71,377.82,126095.0,379.85,379.85,377.71,377.82,126095.0
2023-02-15 09:30:00,375.6,381.67,375.0,379.26,131780.0,375.6,381.67,375.0,379.26,131780.0
2023-02-15 09:40:00,379.3,380.83,378.18,380.83,30031.0,379.3,380.83,378.18,380.83,30031.0
2023-02-15 09:50:00,380.59,381.02,377.7,378.7,35394.0,380.59,381.02,377.7,378.7,35394.0
2023-02-15 10:00:00,378.7,379.7,376.53,376.97,30378.0,378.7,379.7,376.53,376.97,30378.0
2023-02-15 10:10:00,377.08,378.3,375.81,378.16,23371.0,377.08,378.3,375.81,378.16,23371.0
2023-02-15 10:20:00,378.16,378.54,377.79,377.85,16277.0,378.16,378.54,377.79,377.85,16277.0
2023-02-15 10:30:00,377.71,378.63,377.43,378.13,16792.0,377.71,378.63,377.43,378.13,16792.0
2023-02-15 10:40:00,378.01,378.39,376.83,377.15,32504.0,378.01,378.39,376.83,377.15,32504.0
2023-02-15 10:50:00,376.98,377.12,376.4,376.44,22772.0,376.98,377.12,376.4,376.44,22772.0
2023-02-15 11:00:00,376.46,377.98,376.23,377.73,15059.0,376.46,377.98,376.23,377.73,15059.0
2023-02-15 11:10:00,377.98,377.98,376.53,376.71,12207.0,377.98,377.98,376.53,376.71,12207.0
2023-02-15 11:20:00,376.72,377.58,376.56,377.58,25116.0,376.72,377.58,376.56,377.58,25116.0
2023-02-15 11:30:00,377.69,377.69,376.32,376.66,14334.0,377.69,377.69,376.32,376.66,14334.0
2023-02-15 11:40:00,376.8,377.97,376.54,377.86,22156.0,376.8,377.97,376.54,377.86,22156.0
2023-02-15 11:50:00,377.93,377.98,376.93,376.94,14575.0,377.93,377.98,376.93,376.94,14575.0
2023-02-15 12:00:00,377.02,377.08,375.29,375.47,36830.0,377.02,377.08,375.29,375.47,36830.0
2023-02-15 12:10:00,375.55,376.44,375.3,376.2,22210.0,375.55,376.44,375.3,376.2,22210.0
2023-02-15 12:20:00,376.23,376.35,375.64,375.8,8124.0,376.23,376.35,375.64,375.8,8124.0
2023-02-15 12:30:00,375.86,376.71,375.73,376.23,13302.0,375.86,376.71,375.73,376.23,13302.0
2023-02-15 12:40:00,376.29,376.69,375.94,376.27,14028.0,376.29,376.69,375.94,376.27,14028.0
2023-02-15 12:50:00,376.16,377.17,375.7,375.85,16251.0,376.16,377.17,375.7,375.85,16251.0
2023-02-15 13:00:00,375.87,376.41,375.7,376.26,14384.0,375.87,376.41,375.7,376.26,14384.0
2023-02-15 13:10:00,376.41,376.66,376.29,376.47,10561.0,376.41,376.66,376.29,376.47,10561.0
2023-02-15 13:20:00,376.63,376.77,376.23,376.77,15380.0,376.63,376.77,376.23,376.77,15380.0
2023-02-15 13:30:00,376.78,377.0,376.35,376.66,14718.0,376.78,377.0,376.35,376.66,14718.0
2023-02-15 13:40:00,376.71,377.68,376.68,377.2,21458.0,376.71,377.68,376.68,377.2,21458.0
2023-02-15 13:50:00,377.06,377.4,376.91,377.4,12016.0,377.06,377.4,376.91,377.4,12016.0
2023-02-15 14:00:00,377.35,378.65,377.35,378.65,10097.0,377.35,378.65,377.35,378.65,10097.0
2023-02-15 14:10:00,378.47,379.16,378.45,378.64,12680.0,378.47,379.16,378.45,378.64,12680.0
2023-02-15 14:20:00,378.48,378.66,378.0,378.17,14562.0,378.48,378.66,378.0,378.17,14562.0
2023-02-15 14:30:00,378.0,378.21,377.46,377.74,15949.0,378.0,378.21,377.46,377.74,15949.0
2023-02-15 14:40:00,377.82,377.82,376.64,376.72,14642.0,377.82,377.82,376.64,376.72,14642.0
2023-02-15 14:50:00,376.67,377.08,376.41,376.41,17112.0,376.67,377.08,376.41,376.41,17112.0
2023-02-15 15:00:00,376.48,377.17,376.48,376.81,10078.0,376.48,377.17,376.48,376.81,10078.0
2023-02-15 15:10:00,376.76,376.82,375.72,375.75,20753.0,376.76,376.82,375.72,375.75,20753.0
2023-02-15 15:20:00,375.8,375.85,374.94,375.59,51720.0,375.8,375.85,374.94,375.59,51720.0
2023-02-15 15:30:00,375.59,375.84,375.32,375.58,43236.0,375.59,375.84,375.32,375.58,43236.0
2023-02-15 15:40:00,375.62,375.84,374.96,375.51,49910.0,375.62,375.84,374.96,375.51,49910.0
2023-02-15 15:50:00,375.63,376.03,374.84,376.01,203556.0,375.63,376.03,374.84,376.01,203556.0
2023-02-16 09:30:00,366.04,367.45,363.55,365.95,136286.0,366.04,367.45,363.55,365.95,136286.0
2023-02-16 09:40:00,366.72,367.28,365.6,366.92,48209.0,366.72,367.28,365.6,366.92,48209.0
2023-02-16 09:50:00,366.75,369.32,366.56,368.99,45219.0,366.75,369.32,366.56,368.99,45219.0
2023-02-16 10:00:00,368.7,370.51,367.71,369.89,31126.0,368.7,370.51,367.71,369.89,31126.0
2023-02-16 10:10:00,369.79,370.28,368.79,369.28,22620.0,369.79,370.28,368.79,369.28,22620.0
2023-02-16 10:20:00,369.14,369.68,367.89,369.01,58505.0,369.14,369.68,367.89,369.01,58505.0
2023-02-16 10:30:00,369.08,370.65,369.07,370.33,22590.0,369.08,370.65,369.07,370.33,22590.0
2023-02-16 10:40:00,370.61,371.27,370.03,371.17,19554.0,370.61,371.27,370.03,371.17,19554.0
2023-02-16 10:50:00,371.24,371.35,370.4,370.67,48243.0,371.24,371.35,370.4,370.67,48243.0
2023-02-16 11:00:00,370.86,371.74,370.56,371.34,25646.0,370.86,371.74,370.56,371.34,25646.0
2023-02-16 11:10:00,371.35,371.9,370.9,371.74,23241.0,371.35,371.9,370.9,371.74,23241.0
2023-02-16 11:20:00,371.69,371.77,370.9,371.58,31020.0,371.69,371.77,370.9,371.58,31020.0
2023-02-16 11:30:00,371.81,372.02,371.04,371.49,24067.0,371.81,372.02,371.04,371.49,24067.0
2023-02-16 11:40:00,371.48,371.82,371.01,371.71,22876.0,371.48,371.82,371.01,371.71,22876.0
2023-02-16 11:50:00,371.71,372.6,371.52,371.88,31389.0,371.71,372.6,371.52,371.88,31389.0
2023-02-16 12:00:00,371.72,371.87,371.04,371.27,13325.0,371.72,371.87,371.04,371.27,13325.0
2023-02-16 12:10:00,371.4,371.63,370.0,370.03,24583.0,371.4,371.63,370.0,370.03,24583.0
2023-02-16 12:20:00,370.09,371.95,370.05,371.81,15569.0,370.09,371.95,370.05,371.81,15569.0
2023-02-16 12:30:00,371.89,373.11,371.82,372.83,17279.0,371.89,373.11,371.82,372.83,17279.0
2023-02-16 12:40:00,372.81,373.49,372.61,373.33,17746.0,372.81,373.49,372.61,373.33,17746.0
2023-02-16 12:50:00,373.17,373.32,371.79,371.8,19661.0,373.17,373.32,371.79,371.8,19661.0
2023-02-16 13:00:00,371.92,372.58,371.41,372.16,13775.0,371.92,372.58,371.41,372.16,13775.0
2023-02-16 13:10:00,372.18,372.18,371.14,371.41,16677.0,372.18,372.18,371.14,371.41,16677.0
2023-02-16 13:20:00,371.52,371.92,370.89,370.96,12012.0,371.52,371.92,370.89,370.96,12012.0
2023-02-16 13:30:00,371.07,371.79,370.56,371.56,13542.0,371.07,371.79,370.56,371.56,13542.0
2023-02-16 13:40:00,371.66,372.43,371.57,371.95,14211.0,371.66,372.43,371.57,371.95,14211.0
2023-02-16 13:50:00,371.79,371.79,371.03,371.42,12257.0,371.79,371.79,371.03,371.42,12257.0
2023-02-16 14:00:00,371.53,371.7,371.19,371.37,22032.0,371.53,371.7,371.19,371.37,22032.0
2023-02-16 14:10:00,371.31,371.55,370.99,371.18,19144.0,371.31,371.55,370.99,371.18,19144.0
2023-02-16 14:20:00,371.13,371.37,370.39,370.97,21658.0,371.13,371.37,370.39,370.97,21658.0
2023-02-16 14:30:00,370.89,371.45,370.87,371.32,30985.0,370.89,371.45,370.87,371.32,30985.0
2023-02-16 14:40:00,371.36,371.38,370.66,370.87,42472.0,371.36,371.38,370.66,370.87,42472.0
2023-02-16 14:50:00,370.79,370.9,370.4,370.51,16600.0,370.79,370.9,370.4,370.51,16600.0
2023-02-16 15:00:00,370.47,370.65,369.31,370.03,33514.0,370.47,370.65,369.31,370.03,33514.0
2023-02-16 15:10:00,370.03,370.2,367.52,367.74,68125.0,370.03,370.2,367.52,367.74,68125.0
2023-02-16 15:20:00,367.74,367.74,365.74,365.95,71891.0,367.74,367.74,365.74,365.95,71891.0
2023-02-16 15:30:00,366.0,366.48,364.84,365.66,56769.0,366.0,366.48,364.84,365.66,56769.0
2023-02-16 15:40:00,365.66,366.43,364.53,366.31,112811.0,365.66,366.43,364.53,366.31,112811.0
2023-02-16 15:50:00,366.29,366.35,364.8,365.08,260505.0,366.29,366.35,364.8,365.08,260505.0
2023-02-17 09:30:00,358.81,359.57,355.15,355.69,210606.0,358.81,359.57,355.15,355.69,210606.0
2023-02-17 09:40:00,355.82,355.92,353.27,354.88,80575.0,355.82,355.92,353.27,354.88,80575.0
2023-02-17 09:50:00,354.73,356.12,354.16,355.95,77324.0,354.73,356.12,354.16,355.95,77324.0
2023-02-17 10:00:00,356.04,357.81,355.87,356.96,77712.0,356.04,357.81,355.87,356.96,77712.0
2023-02-17 10:10:00,356.88,359.48,356.44,359.36,42362.0,356.88,359.48,356.44,359.36,42362.0
2023-02-17 10:20:00,359.36,359.61,357.62,357.67,34941.0,359.36,359.61,357.62,357.67,34941.0
2023-02-17 10:30:00,357.66,358.91,357.49,357.96,44032.0,357.66,358.91,357.49,357.96,44032.0
2023-02-17 10:40:00,357.83,357.96,356.06,356.79,48068.0,357.83,357.96,356.06,356.79,48068.0
2023-02-17 10:50:00,356.75,357.27,356.34,356.52,22278.0,356.75,357.27,356.34,356.52,22278.0
2023-02-17 11:00:00,356.53,356.92,355.95,356.2,21492.0,356.53,356.92,355.95,356.2,21492.0
2023-02-17 11:10:00,356.29,356.41,355.46,355.7,20427.0,356.29,356.41,355.46,355.7,20427.0
2023-02-17 11:20:00,355.67,355.85,355.14,355.48,34568.0,355.67,355.85,355.14,355.48,34568.0
2023-02-17 11:30:00,355.42,356.6,355.19,356.6,24251.0,355.42,356.6,355.19,356.6,24251.0
2023-02-17 11:40:00,356.82,357.39,356.43,357.09,28100.0,356.82,357.39,356.43,357.09,28100.0
2023-02-17 11:50:00,356.83,357.01,354.43,354.81,48666.0,356.83,357.01,354.43,354.81,48666.0
2023-02-17 12:00:00,355.01,355.56,355.0,355.17,20695.0,355.01,355.56,355.0,355.17,20695.0
2023-02-17 12:10:00,355.17,355.93,354.84,354.92,29287.0,355.17,355.93,354.84,354.92,29287.0
2023-02-17 12:20:00,354.91,355.37,354.27,354.27,21541.0,354.91,355.37,354.27,354.27,21541.0
2023-02-17 12:30:00,354.27,354.27,353.25,353.41,29630.0,354.27,354.27,353.25,353.41,29630.0
2023-02-17 12:40:00,353.43,353.64,352.83,353.04,29914.0,353.43,353.64,352.83,353.04,29914.0
2023-02-17 12:50:00,352.94,353.02,352.32,352.76,18203.0,352.94,353.02,352.32,352.76,18203.0
2023-02-17 13:00:00,352.76,353.19,352.12,353.02,20990.0,352.76,353.19,352.12,353.02,20990.0
2023-02-17 13:10:00,353.03,354.1,352.91,354.06,22598.0,353.03,354.1,352.91,354.06,22598.0
2023-02-17 13:20:00,353.93,353.95,352.66,353.17,24220.0,353.93,353.95,352.66,353.17,24220.0
2023-02-17 13:30:00,353.17,354.2,352.88,354.01,16534.0,353.17,354.2,352.88,354.01,16534.0
2023-02-17 13:40:00,354.03,354.85,354.01,354.72,40844.0,354.03,354.85,354.01,354.72,40844.0
2023-02-17 13:50:00,354.75,355.07,354.31,354.72,18556.0,354.75,355.07,354.31,354.72,18556.0
2023-02-17 14:00:00,354.69,355.66,354.62,355.22,16786.0,354.69,355.66,354.62,355.22,16786.0
2023-02-17 14:10:00,355.26,355.49,354.79,355.21,23407.0,355.26,355.49,354.79,355.21,23407.0
2023-02-17 14:20:00,355.15,356.23,355.06,355.74,28727.0,355.15,356.23,355.06,355.74,28727.0
2023-02-17 14:30:00,355.85,356.7,355.78,356.63,24730.0,355.85,356.7,355.78,356.63,24730.0
2023-02-17 14:40:00,356.46,356.51,355.85,356.39,18576.0,356.46,356.51,355.85,356.39,18576.0
2023-02-17 14:50:00,356.49,357.49,356.48,357.14,21292.0,356.49,357.49,356.48,357.14,21292.0
2023-02-17 15:00:00,357.06,357.46,356.43,357.08,26166.0,357.06,357.46,356.43,357.08,26166.0
2023-02-17 15:10:00,357.16,357.26,356.12,356.13,24238.0,357.16,357.26,356.12,356.13,24238.0
2023-02-17 15:20:00,356.24,356.44,355.51,355.51,37205.0,356.24,356.44,355.51,355.51,37205.0
2023-02-17 15:30:00,355.65,356.63,355.56,355.62,39191.0,355.65,356.63,355.56,355.62,39191.0
2023-02-17 15:40:00,355.7,356.14,355.49,355.72,61435.0,355.7,356.14,355.49,355.72,61435.0
2023-02-17 15:50:00,355.86,357.49,355.83,356.85,134378.0,355.86,357.49,355.83,356.85,134378.0
2023-02-21 09:30:00,350.78,352.28,350.25,350.63,99517.0,350.78,352.28,350.25,350.63,99517.0
2023-02-21 09:40:00,350.63,352.49,350.25,351.88,70453.0,350.63,352.49,350.25,351.88,70453.0
2023-02-21 09:50:00,351.89,353.25,350.74,351.74,49625.0,351.89,353.25,350.74,351.74,49625.0
2023-02-21 10:00:00,351.65,352.12,351.28,351.53,44635.0,351.65,352.12,351.28,351.53,44635.0
2023-02-21 10:10:00,351.61,351.68,349.79,350.55,49635.0,351.61,351.68,349.79,350.55,49635.0
2023-02-21 10:20:00,350.57,351.18,349.49,349.74,34176.0,350.57,351.18,349.49,349.74,34176.0
2023-02-21 10:30:00,349.65,350.44,349.19,349.31,36808.0,349.65,350.44,349.19,349.31,36808.0
2023-02-21 10:40:00,349.43,349.93,348.31,348.43,29253.0,349.43,349.93,348.31,348.43,29253.0
2023-02-21 10:50:00,348.49,349.16,348.39,348.94,27496.0,348.49,349.16,348.39,348.94,27496.0
2023-02-21 11:00:00,349.09,349.4,348.25,348.25,27280.0,349.09,349.4,348.25,348.25,27280.0
2023-02-21 11:10:00,348.3,348.74,347.91,348.5,33438.0,348.3,348.74,347.91,348.5,33438.0
2023-02-21 11:20:00,348.45,348.81,347.92,348.23,22483.0,348.45,348.81,347.92,348.23,22483.0
2023-02-21 11:30:00,348.17,348.53,347.64,348.05,21452.0,348.17,348.53,347.64,348.05,21452.0
2023-02-21 11:40:00,348.06,348.29,347.29,348.09,24233.0,348.06,348.29,347.29,348.09,24233.0
2023-02-21 11:50:00,347.94,348.03,346.89,346.92,26033.0,347.94,348.03,346.89,346.92,26033.0
2023-02-21 12:00:00,346.79,347.94,346.79,347.69,22040.0,346.79,347.94,346.79,347.69,22040.0
2023-02-21 12:10:00,347.49,347.6,346.53,347.28,20250.0,347.49,347.6,346.53,347.28,20250.0
2023-02-21 12:20:00,347.2,347.43,346.69,346.71,21300.0,347.2,347.43,346.69,346.71,21300.0
2023-02-21 12:30:00,346.73,347.33,346.65,347.18,20539.0,346.73,347.33,346.65,347.18,20539.0
2023-02-21 12:40:00,347.24,347.37,346.9,347.24,21143.0,347.24,347.37,346.9,347.24,21143.0
2023-02-21 12:50:00,347.19,347.71,347.12,347.67,31130.0,347.19,347.71,347.12,347.67,31130.0
2023-02-21 13:00:00,347.58,347.84,347.0,347.16,22927.0,347.58,347.84,347.0,347.16,22927.0
2023-02-21 13:10:00,347.11,347.31,346.68,346.88,20361.0,347.11,347.31,346.68,346.88,20361.0
2023-02-21 13:20:00,346.91,347.11,346.72,347.06,25817.0,346.91,347.11,346.72,347.06,25817.0
2023-02-21 13:30:00,347.0,347.26,346.71,347.22,22428.0,347.0,347.26,346.71,347.22,22428.0
2023-02-21 13:40:00,347.12,347.61,347.01,347.29,21021.0,347.12,347.61,347.01,347.29,21021.0
2023-02-21 13:50:00,347.27,347.27,346.68,347.01,18300.0,347.27,347.27,346.68,347.01,18300.0
2023-02-21 14:00:00,346.99,346.99,346.49,346.65,17283.0,346.99,346.99,346.49,346.65,17283.0
2023-02-21 14:10:00,346.6,346.83,346.58,346.66,35146.0,346.6,346.83,346.58,346.66,35146.0
2023-02-21 14:20:00,346.63,346.89,346.41,346.53,28794.0,346.63,346.89,346.41,346.53,28794.0
2023-02-21 14:30:00,346.43,346.82,346.35,346.5,32057.0,346.43,346.82,346.35,346.5,32057.0
2023-02-21 14:40:00,346.48,346.93,346.2,346.75,41797.0,346.48,346.93,346.2,346.75,41797.0
2023-02-21 14:50:00,346.66,347.17,346.51,347.02,18088.0,346.66,347.17,346.51,347.02,18088.0
2023-02-21 15:00:00,347.14,347.56,346.74,346.8,20167.0,347.14,347.56,346.74,346.8,20167.0
2023-02-21 15:10:00,346.81,346.84,346.13,346.29,39592.0,346.81,346.84,346.13,346.29,39592.0
2023-02-21 15:20:00,346.23,346.32,345.91,346.21,46747.0,346.23,346.32,345.91,346.21,46747.0
2023-02-21 15:30:00,346.23,347.0,346.13,346.17,59489.0,346.23,347.0,346.13,346.17,59489.0
2023-02-21 15:40:00,346.23,346.74,346.0,346.53,70074.0,346.23,346.74,346.0,346.53,70074.0
2023-02-21 15:50:00,346.65,347.07,345.69,346.71,261090.0,346.65,347.07,345.69,346.71,261090.0
2023-02-22 09:30:00,346.98,350.09,344.45,349.86,101575.0,346.98,350.09,344.45,349.86,101575.0
2023-02-22 09:40:00,349.79,350.95,348.87,350.21,72776.0,349.79,350.95,348.87,350.21,72776.0
2023-02-22 09:50:00,350.27,352.34,348.98,351.44,129704.0,350.27,352.34,348.98,351.44,129704.0
2023-02-22 10:00:00,351.56,351.56,349.85,349.88,65341.0,351.56,351.56,349.85,349.88,65341.0
2023-02-22 10:10:00,349.85,349.88,347.95,348.48,31705.0,349.85,349.88,347.95,348.48,31705.0
2023-02-22 10:20:00,348.52,350.67,348.49,350.17,27734.0,348.52,350.67,348.49,350.17,27734.0
2023-02-22 10:30:00,350.04,350.53,349.63,350.48,34722.0,350.04,350.53,349.63,350.48,34722.0
2023-02-22 10:40:00,350.58,351.45,350.45,350.56,20468.0,350.58,351.45,350.45,350.56,20468.0
2023-02-22 10:50:00,350.51,351.14,349.92,350.78,18441.0,350.51,351.14,349.92,350.78,18441.0
2023-02-22 11:00:00,350.82,351.15,350.39,350.75,14662.0,350.82,351.15,350.39,350.75,14662.0
2023-02-22 11:10:00,350.85,351.01,349.74,350.21,19541.0,350.85,351.01,349.74,350.21,19541.0
2023-02-22 11:20:00,350.27,350.64,349.65,349.87,29785.0,350.27,350.64,349.65,349.87,29785.0
2023-02-22 11:30:00,349.8,350.4,349.13,349.19,18321.0,349.8,350.4,349.13,349.19,18321.0
2023-02-22 11:40:00,349.25,349.81,348.93,349.37,26217.0,349.25,349.81,348.93,349.37,26217.0
2023-02-22 11:50:00,349.42,350.63,349.35,350.48,13776.0,349.42,350.63,349.35,350.48,13776.0
2023-02-22 12:00:00,350.48,351.06,350.15,350.68,9198.0,350.48,351.06,350.15,350.68,9198.0
2023-02-22 12:10:00,350.64,351.41,350.13,351.26,10532.0,350.64,351.41,350.13,351.26,10532.0
2023-02-22 12:20:00,351.26,351.35,350.86,350.88,9952.0,351.26,351.35,350.86,350.88,9952.0
2023-02-22 12:30:00,351.05,351.41,350.79,351.08,11941.0,351.05,351.41,350.79,351.08,11941.0
2023-02-22 12:40:00,351.25,351.39,350.7,350.77,9590.0,351.25,351.39,350.7,350.77,9590.0
2023-02-22 12:50:00,350.83,351.33,350.53,351.32,10744.0,350.83,351.33,350.53,351.32,10744.0
2023-02-22 13:00:00,351.23,352.56,351.21,352.48,20137.0,351.23,352.56,351.21,352.48,20137.0
2023-02-22 13:10:00,352.22,352.59,352.19,352.19,14379.0,352.22,352.59,352.19,352.19,14379.0
2023-02-22 13:20:00,352.28,352.57,352.0,352.3,13657.0,352.28,352.57,352.0,352.3,13657.0
2023-02-22 13:30:00,352.39,352.44,351.65,352.36,12097.0,352.39,352.44,351.65,352.36,12097.0
2023-02-22 13:40:00,352.49,352.62,352.07,352.5,11854.0,352.49,352.62,352.07,352.5,11854.0
2023-02-22 13:50:00,352.37,352.48,351.88,352.27,11170.0,352.37,352.48,351.88,352.27,11170.0
2023-02-22 14:00:00,352.27,353.18,351.2,352.1,27830.0,352.27,353.18,351.2,352.1,27830.0
2023-02-22 14:10:00,352.25,352.48,350.12,351.61,17002.0,352.25,352.48,350.12,351.61,17002.0
2023-02-22 14:20:00,351.5,351.93,350.31,350.42,18763.0,351.5,351.93,350.31,350.42,18763.0
2023-02-22 14:30:00,350.44,350.74,349.73,350.35,23847.0,350.44,350.74,349.73,350.35,23847.0
2023-02-22 14:40:00,350.57,350.57,349.46,350.5,28126.0,350.57,350.57,349.46,350.5,28126.0
2023-02-22 14:50:00,350.44,350.44,348.39,348.55,17169.0,350.44,350.44,348.39,348.55,17169.0
2023-02-22 15:00:00,348.39,348.97,348.25,348.66,17857.0,348.39,348.97,348.25,348.66,17857.0
2023-02-22 15:10:00,348.91,349.02,348.23,348.58,19300.0,348.91,349.02,348.23,348.58,19300.0
2023-02-22 15:20:00,348.73,349.39,348.34,348.44,16833.0,348.73,349.39,348.34,348.44,16833.0
2023-02-22 15:30:00,348.41,348.93,348.01,348.02,18623.0,348.41,348.93,348.01,348.02,18623.0
2023-02-22 15:40:00,348.02,348.45,347.77,348.28,31575.0,348.02,348.45,347.77,348.28,31575.0
2023-02-22 15:50:00,348.17,348.93,347.42,348.92,159835.0,348.17,348.93,347.42,348.92,159835.0
2023-02-23 09:30:00,350.44,353.8,350.44,351.41,171538.0,350.44,353.8,350.44,351.41,171538.0
2023-02-23 09:40:00,351.45,352.06,350.69,351.34,58541.0,351.45,352.06,350.69,351.34,58541.0
2023-02-23 09:50:00,351.19,351.48,350.26,350.91,38629.0,351.19,351.48,350.26,350.91,38629.0
2023-02-23 10:00:00,351.04,351.33,348.23,348.79,57063.0,351.04,351.33,348.23,348.79,57063.0
2023-02-23 10:10:00,348.84,348.89,347.37,347.45,22648.0,348.84,348.89,347.37,347.45,22648.0
2023-02-23 10:20:00,347.5,348.4,347.48,348.11,20346.0,347.5,348.4,347.48,348.11,20346.0
2023-02-23 10:30:00,348.13,348.79,347.5,347.98,25710.0,348.13,348.79,347.5,347.98,25710.0
2023-02-23 10:40:00,347.83,347.83,345.9,346.02,25880.0,347.83,347.83,345.9,346.02,25880.0
2023-02-23 10:50:00,345.89,346.09,344.82,345.48,52284.0,345.89,346.09,344.82,345.48,52284.0
2023-02-23 11:00:00,345.32,346.33,345.14,345.45,51269.0,345.32,346.33,345.14,345.45,51269.0
2023-02-23 11:10:00,345.48,345.73,343.93,344.44,56380.0,345.48,345.73,343.93,344.44,56380.0
2023-02-23 11:20:00,344.5,345.45,344.22,345.1,25645.0,344.5,345.45,344.22,345.1,25645.0
2023-02-23 11:30:00,345.1,345.54,344.44,344.66,24362.0,345.1,345.54,344.44,344.66,24362.0
2023-02-23 11:40:00,344.77,345.03,343.92,344.57,36739.0,344.77,345.03,343.92,344.57,36739.0
2023-02-23 11:50:00,344.57,345.05,344.09,344.09,21985.0,344.57,345.05,344.09,344.09,21985.0
2023-02-23 12:00:00,344.12,345.08,343.96,345.03,21108.0,344.12,345.08,343.96,345.03,21108.0
2023-02-23 12:10:00,345.03,345.53,344.29,344.98,26642.0,345.03,345.53,344.29,344.98,26642.0
2023-02-23 12:20:00,344.9,345.1,344.34,344.97,20437.0,344.9,345.1,344.34,344.97,20437.0
2023-02-23 12:30:00,344.96,345.44,344.58,344.72,20887.0,344.96,345.44,344.58,344.72,20887.0
2023-02-23 12:40:00,344.8,345.21,344.42,345.08,19136.0,344.8,345.21,344.42,345.08,19136.0
2023-02-23 12:50:00,345.11,345.36,344.61,345.01,21264.0,345.11,345.36,344.61,345.01,21264.0
2023-02-23 13:00:00,345.09,345.41,344.28,344.43,27403.0,345.09,345.41,344.28,344.43,27403.0
2023-02-23 13:10:00,344.51,344.94,344.18,344.9,15076.0,344.51,344.94,344.18,344.9,15076.0
2023-02-23 13:20:00,344.84,345.08,344.49,344.73,17688.0,344.84,345.08,344.49,344.73,17688.0
2023-02-23 13:30:00,344.71,345.35,344.32,345.17,19767.0,344.71,345.35,344.32,345.17,19767.0
2023-02-23 13:40:00,345.25,345.85,344.72,345.59,29676.0,345.25,345.85,344.72,345.59,29676.0
2023-02-23 13:50:00,345.65,345.69,345.07,345.32,20199.0,345.65,345.69,345.07,345.32,20199.0
2023-02-23 14:00:00,345.38,345.89,344.81,345.56,35185.0,345.38,345.89,344.81,345.56,35185.0
2023-02-23 14:10:00,345.58,347.29,345.5,347.19,37097.0,345.58,347.29,345.5,347.19,37097.0
2023-02-23 14:20:00,347.2,347.67,347.05,347.19,27609.0,347.2,347.67,347.05,347.19,27609.0
2023-02-23 14:30:00,347.29,348.12,347.21,347.89,21629.0,347.29,348.12,347.21,347.89,21629.0
2023-02-23 14:40:00,347.95,348.21,347.55,347.74,17237.0,347.95,348.21,347.55,347.74,17237.0
2023-02-23 14:50:00,347.74,347.93,347.28,347.5,26730.0,347.74,347.93,347.28,347.5,26730.0
2023-02-23 15:00:00,347.58,348.08,347.36,347.36,16901.0,347.58,348.08,347.36,347.36,16901.0
2023-02-23 15:10:00,347.48,348.16,347.3,347.52,31806.0,347.48,348.16,347.3,347.52,31806.0
2023-02-23 15:20:00,347.52,348.16,347.37,348.16,47550.0,347.52,348.16,347.37,348.16,47550.0
2023-02-23 15:30:00,348.18,348.21,347.59,347.74,94483.0,348.18,348.21,347.59,347.74,94483.0
2023-02-23 15:40:00,347.73,347.81,346.49,346.8,86174.0,347.73,347.81,346.49,346.8,86174.0
2023-02-23 15:50:00,346.94,347.37,346.61,347.0,172713.0,346.94,347.37,346.61,347.0,172713.0
2023-02-24 09:30:00,328.01,329.76,323.78,326.21,542665.0,328.01,329.76,323.78,326.21,542665.0
2023-02-24 09:40:00,326.36,326.38,322.05,323.15,290386.0,326.36,326.38,322.05,323.15,290386.0
2023-02-24 09:50:00,323.14,326.0,322.16,323.74,192909.0,323.14,326.0,322.16,323.74,192909.0
2023-02-24 10:00:00,323.66,324.27,321.28,321.69,191188.0,323.66,324.27,321.28,321.69,191188.0
2023-02-24 10:10:00,321.55,322.32,319.79,319.99,236606.0,321.55,322.32,319.79,319.99,236606.0
2023-02-24 10:20:00,320.05,321.69,319.68,321.05,194244.0,320.05,321.69,319.68,321.05,194244.0
2023-02-24 10:30:00,321.0,321.11,319.15,319.7,163252.0,321.0,321.11,319.15,319.7,163252.0
2023-02-24 10:40:00,319.65,320.95,318.87,319.81,108566.0,319.65,320.95,318.87,319.81,108566.0
2023-02-24 10:50:00,319.7,320.45,318.6,319.72,102116.0,319.7,320.45,318.6,319.72,102116.0
2023-02-24 11:00:00,319.76,320.5,319.35,319.94,78582.0,319.76,320.5,319.35,319.94,78582.0
2023-02-24 11:10:00,319.99,321.43,319.99,320.86,88598.0,319.99,321.43,319.99,320.86,88598.0
2023-02-24 11:20:00,320.95,322.88,320.64,322.3,115716.0,320.95,322.88,320.64,322.3,115716.0
2023-02-24 11:30:00,322.26,322.61,321.16,321.34,93481.0,322.26,322.61,321.16,321.34,93481.0
2023-02-24 11:40:00,321.34,321.99,321.05,321.74,49737.0,321.34,321.99,321.05,321.74,49737.0
2023-02-24 11:50:00,321.73,322.41,321.42,322.12,78717.0,321.73,322.41,321.42,322.12,78717.0
2023-02-24 12:00:00,322.17,322.9,321.52,322.32,100930.0,322.17,322.9,321.52,322.32,100930.0
2023-02-24 12:10:00,322.43,322.57,321.89,322.38,69356.0,322.43,322.57,321.89,322.38,69356.0
2023-02-24 12:20:00,322.37,323.08,322.14,322.73,59830.0,322.37,323.08,322.14,322.73,59830.0
2023-02-24 12:30:00,322.73,322.92,322.4,322.66,120238.0,322.73,322.92,322.4,322.66,120238.0
2023-02-24 12:40:00,322.66,322.7,320.56,320.67,94971.0,322.66,322.7,320.56,320.67,94971.0
2023-02-24 12:50:00,320.68,320.9,320.39,320.59,39146.0,320.68,320.9,320.39,320.59,39146.0
2023-02-24 13:00:00,320.58,321.29,320.05,320.25,59819.0,320.58,321.29,320.05,320.25,59819.0
2023-02-24 13:10:00,320.25,320.66,320.04,320.43,55642.0,320.25,320.66,320.04,320.43,55642.0
2023-02-24 13:20:00,320.47,321.04,320.2,320.96,37504.0,320.47,321.04,320.2,320.96,37504.0
2023-02-24 13:30:00,320.91,321.06,320.15,320.42,41791.0,320.91,321.06,320.15,320.42,41791.0
2023-02-24 13:40:00,320.42,321.06,320.42,320.73,39530.0,320.42,321.06,320.42,320.73,39530.0
2023-02-24 13:50:00,320.71,321.38,320.41,320.74,43734.0,320.71,321.38,320.41,320.74,43734.0
2023-02-24 14:00:00,320.75,321.08,320.17,320.45,55435.0,320.75,321.08,320.17,320.45,55435.0
2023-02-24 14:10:00,320.43,321.09,319.99,321.02,74719.0,320.43,321.09,319.99,321.02,74719.0
2023-02-24 14:20:00,321.06,321.8,320.85,321.41,82943.0,321.06,321.8,320.85,321.41,82943.0
2023-02-24 14:30:00,321.45,321.69,320.84,321.12,61905.0,321.45,321.69,320.84,321.12,61905.0
2023-02-24 14:40:00,321.11,321.81,320.54,321.58,53392.0,321.11,321.81,320.54,321.58,53392.0
2023-02-24 14:50:00,321.52,322.41,321.45,322.23,77004.0,321.52,322.41,321.45,322.23,77004.0
2023-02-24 15:00:00,322.28,323.19,322.2,322.9,172592.0,322.28,323.19,322.2,322.9,172592.0
2023-02-24 15:10:00,322.92,323.36,322.09,322.69,135279.0,322.92,323.36,322.09,322.69,135279.0
2023-02-24 15:20:00,322.8,323.31,322.0,322.0,106399.0,322.8,323.31,322.0,322.0,106399.0
2023-02-24 15:30:00,322.0,322.45,321.11,321.11,136260.0,322.0,322.45,321.11,321.11,136260.0
2023-02-24 15:40:00,321.14,321.25,319.95,320.0,192417.0,321.14,321.25,319.95,320.0,192417.0
2023-02-24 15:50:00,320.06,320.98,319.5,320.59,471580.0,320.06,320.98,319.5,320.59,471580.0
2023-02-27 09:30:00,322.02,324.35,322.0,323.38,212196.0,322.02,324.35,322.0,323.38,212196.0
2023-02-27 09:40:00,323.37,324.3,322.7,323.0,85571.0,323.37,324.3,322.7,323.0,85571.0
2023-02-27 09:50:00,323.06,323.99,322.7,323.66,82020.0,323.06,323.99,322.7,323.66,82020.0
2023-02-27 10:00:00,323.82,325.1,323.25,324.65,68201.0,323.82,325.1,323.25,324.65,68201.0
2023-02-27 10:10:00,324.62,325.02,324.3,324.55,48286.0,324.62,325.02,324.3,324.55,48286.0
2023-02-27 10:20:00,324.57,324.83,323.54,323.62,34039.0,324.57,324.83,323.54,323.62,34039.0
2023-02-27 10:30:00,323.62,323.65,321.35,321.53,103449.0,323.62,323.65,321.35,321.53,103449.0
2023-02-27 10:40:00,321.45,322.04,320.7,321.71,47222.0,321.45,322.04,320.7,321.71,47222.0
2023-02-27 10:50:00,321.77,322.08,320.73,322.08,62257.0,321.77,322.08,320.73,322.08,62257.0
2023-02-27 11:00:00,322.28,323.38,322.27,323.19,33550.0,322.28,323.38,322.27,323.19,33550.0
2023-02-27 11:10:00,323.22,323.29,322.15,322.55,39749.0,323.22,323.29,322.15,322.55,39749.0
2023-02-27 11:20:00,322.65,323.59,322.51,323.29,32301.0,322.65,323.59,322.51,323.29,32301.0
2023-02-27 11:30:00,323.29,323.69,322.42,323.51,46736.0,323.29,323.69,322.42,323.51,46736.0
2023-02-27 11:40:00,323.5,324.24,323.44,324.11,34994.0,323.5,324.24,323.44,324.11,34994.0
2023-02-27 11:50:00,324.13,324.66,323.42,324.12,51383.0,324.13,324.66,323.42,324.12,51383.0
2023-02-27 12:00:00,324.12,324.71,323.14,323.16,38605.0,324.12,324.71,323.14,323.16,38605.0
2023-02-27 12:10:00,323.18,323.69,323.07,323.26,21413.0,323.18,323.69,323.07,323.26,21413.0
2023-02-27 12:20:00,323.27,323.27,322.53,322.69,21428.0,323.27,323.27,322.53,322.69,21428.0
2023-02-27 12:30:00,322.72,323.25,322.7,322.87,42247.0,322.72,323.25,322.7,322.87,42247.0
2023-02-27 12:40:00,322.91,322.98,322.51,322.81,12620.0,322.91,322.98,322.51,322.81,12620.0
2023-02-27 12:50:00,322.81,323.34,322.73,323.24,15589.0,322.81,323.34,322.73,323.24,15589.0
2023-02-27 13:00:00,323.14,323.38,322.8,323.37,18935.0,323.14,323.38,322.8,323.37,18935.0
2023-02-27 13:10:00,323.4,323.43,322.72,323.19,35045.0,323.4,323.43,322.72,323.19,35045.0
2023-02-27 13:20:00,323.1,323.41,322.73,322.75,20202.0,323.1,323.41,322.73,322.75,20202.0
2023-02-27 13:30:00,322.81,322.96,322.39,322.48,18941.0,322.81,322.96,322.39,322.48,18941.0
2023-02-27 13:40:00,322.63,322.8,321.9,322.01,23315.0,322.63,322.8,321.9,322.01,23315.0
2023-02-27 13:50:00,322.09,322.82,322.02,322.73,19681.0,322.09,322.82,322.02,322.73,19681.0
2023-02-27 14:00:00,322.76,323.34,322.63,323.25,27119.0,322.76,323.34,322.63,323.25,27119.0
2023-02-27 14:10:00,323.2,323.51,322.18,322.19,26263.0,323.2,323.51,322.18,322.19,26263.0
2023-02-27 14:20:00,322.14,322.58,322.06,322.45,25270.0,322.14,322.58,322.06,322.45,25270.0
2023-02-27 14:30:00,322.51,322.51,321.81,322.26,23625.0,322.51,322.51,321.81,322.26,23625.0
2023-02-27 14:40:00,322.21,322.22,321.18,321.46,35584.0,322.21,322.22,321.18,321.46,35584.0
2023-02-27 14:50:00,321.53,322.1,321.43,321.58,21606.0,321.53,322.1,321.43,321.58,21606.0
2023-02-27 15:00:00,321.58,321.8,321.17,321.19,32427.0,321.58,321.8,321.17,321.19,32427.0
2023-02-27 15:10:00,321.18,321.45,320.92,321.06,27009.0,321.18,321.45,320.92,321.06,27009.0
2023-02-27 15:20:00,321.04,321.49,320.74,321.44,38193.0,321.04,321.49,320.74,321.44,38193.0
2023-02-27 15:30:00,321.44,321.54,320.8,320.92,65470.0,321.44,321.54,320.8,320.92,65470.0
2023-02-27 15:40:00,320.91,321.97,320.78,321.3,76291.0,320.91,321.97,320.78,321.3,76291.0
2023-02-27 15:50:00,321.23,322.44,321.11,322.4,178696.0,321.23,322.44,321.11,322.4,178696.0
2023-02-28 09:30:00,323.06,324.69,320.97,322.93,124724.0,323.06,324.69,320.97,322.93,124724.0
2023-02-28 09:40:00,322.8,324.13,322.27,322.82,59761.0,322.8,324.13,322.27,322.82,59761.0
2023-02-28 09:50:00,322.91,323.61,321.68,322.89,46956.0,322.91,323.61,321.68,322.89,46956.0
2023-02-28 10:00:00,322.89,324.81,322.83,324.4,48460.0,322.89,324.81,322.83,324.4,48460.0
2023-02-28 10:10:00,324.24,324.53,323.5,324.1,31402.0,324.24,324.53,323.5,324.1,31402.0
2023-02-28 10:20:00,324.0,324.47,323.6,323.76,27889.0,324.0,324.47,323.6,323.76,27889.0
2023-02-28 10:30:00,323.87,324.4,323.57,324.19,19114.0,323.87,324.4,323.57,324.19,19114.0
2023-02-28 10:40:00,324.1,324.44,322.47,322.99,18990.0,324.1,324.44,322.47,322.99,18990.0
2023-02-28 10:50:00,322.83,323.6,322.3,323.48,18777.0,322.83,323.6,322.3,323.48,18777.0
2023-02-28 11:00:00,323.53,324.42,323.53,324.22,29671.0,323.53,324.42,323.53,324.22,29671.0
2023-02-28 11:10:00,324.26,324.27,323.5,323.74,32821.0,324.26,324.27,323.5,323.74,32821.0
2023-02-28 11:20:00,323.79,324.51,323.75,324.15,25474.0,323.79,324.51,323.75,324.15,25474.0
2023-02-28 11:30:00,324.11,324.2,323.09,323.25,18790.0,324.11,324.2,323.09,323.25,18790.0
2023-02-28 11:40:00,323.28,323.3,322.66,322.75,9811.0,323.28,323.3,322.66,322.75,9811.0
2023-02-28 11:50:00,322.62,323.06,322.5,323.01,13380.0,322.62,323.06,322.5,323.01,13380.0
2023-02-28 12:00:00,323.09,323.4,322.91,323.4,11538.0,323.09,323.4,322.91,323.4,11538.0
2023-02-28 12:10:00,323.47,323.69,323.31,323.36,12580.0,323.47,323.69,323.31,323.36,12580.0
2023-02-28 12:20:00,323.4,323.8,323.22,323.39,13358.0,323.4,323.8,323.22,323.39,13358.0
2023-02-28 12:30:00,323.47,323.5,322.83,323.22,13266.0,323.47,323.5,322.83,323.22,13266.0
2023-02-28 12:40:00,323.19,323.91,322.99,323.91,12477.0,323.19,323.91,322.99,323.91,12477.0
2023-02-28 12:50:00,323.89,324.79,323.85,324.62,20883.0,323.89,324.79,323.85,324.62,20883.0
2023-02-28 13:00:00,324.65,325.73,324.6,324.76,56187.0,324.65,325.73,324.6,324.76,56187.0
2023-02-28 13:10:00,324.74,325.04,324.08,324.2,13838.0,324.74,325.04,324.08,324.2,13838.0
2023-02-28 13:20:00,324.26,324.85,324.08,324.7,21858.0,324.26,324.85,324.08,324.7,21858.0
2023-02-28 13:30:00,325.0,325.19,324.53,324.96,19879.0,325.0,325.19,324.53,324.96,19879.0
2023-02-28 13:40:00,325.04,325.04,324.48,324.68,9432.0,325.04,325.04,324.48,324.68,9432.0
2023-02-28 13:50:00,324.63,324.76,324.4,324.4,12095.0,324.63,324.76,324.4,324.4,12095.0
2023-02-28 14:00:00,324.48,324.97,324.4,324.65,26940.0,324.48,324.97,324.4,324.65,26940.0
2023-02-28 14:10:00,324.65,324.93,324.46,324.47,23401.0,324.65,324.93,324.46,324.47,23401.0
2023-02-28 14:20:00,324.44,324.47,324.08,324.19,35609.0,324.44,324.47,324.08,324.19,35609.0
2023-02-28 14:30:00,324.2,324.55,323.79,324.47,21653.0,324.2,324.55,323.79,324.47,21653.0
2023-02-28 14:40:00,324.49,325.05,324.04,325.02,14669.0,324.49,325.05,324.04,325.02,14669.0
2023-02-28 14:50:00,325.06,325.06,323.9,323.9,15229.0,325.06,325.06,323.9,323.9,15229.0
2023-02-28 15:00:00,323.95,323.95,323.43,323.58,23482.0,323.95,323.95,323.43,323.58,23482.0
2023-02-28 15:10:00,323.57,323.7,322.99,323.09,30644.0,323.57,323.7,322.99,323.09,30644.0
2023-02-28 15:20:00,323.01,323.22,322.5,322.7,35191.0,323.01,323.22,322.5,322.7,35191.0
2023-02-28 15:30:00,322.71,323.16,322.44,322.74,35907.0,322.71,323.16,322.44,322.74,35907.0
2023-02-28 15:40:00,322.7,323.49,322.55,323.2,64870.0,322.7,323.49,322.55,323.2,64870.0
2023-02-28 15:50:00,323.18,324.69,322.9,323.92,181859.0,323.18,324.69,322.9,323.92,181859.0
2023-03-01 09:30:00,322.97,325.26,321.64,322.85,95379.0,322.97,325.26,321.64,322.85,95379.0
2023-03-01 09:40:00,322.86,323.93,322.01,323.84,39369.0,322.86,323.93,322.01,323.84,39369.0
2023-03-01 09:50:00,323.75,323.96,323.07,323.85,41886.0,323.75,323.96,323.07,323.85,41886.0
2023-03-01 10:00:00,323.84,324.87,322.42,322.64,48371.0,323.84,324.87,322.42,322.64,48371.0
2023-03-01 10:10:00,322.44,322.5,321.25,321.64,31861.0,322.44,322.5,321.25,321.64,31861.0
2023-03-01 10:20:00,321.59,322.27,321.39,321.79,26036.0,321.59,322.27,321.39,321.79,26036.0
2023-03-01 10:30:00,321.78,322.63,321.33,322.37,32368.0,321.78,322.63,321.33,322.37,32368.0
2023-03-01 10:40:00,322.54,323.46,322.54,323.31,20165.0,322.54,323.46,322.54,323.31,20165.0
2023-03-01 10:50:00,323.27,323.4,322.68,323.21,33017.0,323.27,323.4,322.68,323.21,33017.0
2023-03-01 11:00:00,323.26,323.26,321.35,321.38,28739.0,323.26,323.26,321.35,321.38,28739.0
2023-03-01 11:10:00,321.43,322.0,321.0,321.93,37054.0,321.43,322.0,321.0,321.93,37054.0
2023-03-01 11:20:00,321.83,323.26,321.82,322.81,23425.0,321.83,323.26,321.82,322.81,23425.0
2023-03-01 11:30:00,322.78,323.13,322.36,322.71,18982.0,322.78,323.13,322.36,322.71,18982.0
2023-03-01 11:40:00,322.8,324.45,322.75,324.11,19111.0,322.8,324.45,322.75,324.11,19111.0
2023-03-01 11:50:00,324.03,324.58,323.96,324.15,46735.0,324.03,324.58,323.96,324.15,46735.0
2023-03-01 12:00:00,324.05,324.11,323.44,323.93,17199.0,324.05,324.11,323.44,323.93,17199.0
2023-03-01 12:10:00,324.02,324.88,323.9,324.32,21653.0,324.02,324.88,323.9,324.32,21653.0
2023-03-01 12:20:00,324.16,324.61,323.87,324.04,12879.0,324.16,324.61,323.87,324.04,12879.0
2023-03-01 12:30:00,324.04,324.17,323.46,323.79,11495.0,324.04,324.17,323.46,323.79,11495.0
2023-03-01 12:40:00,323.89,324.19,323.77,324.11,7153.0,323.89,324.19,323.77,324.11,7153.0
2023-03-01 12:50:00,324.07,324.16,323.46,323.92,6849.0,324.07,324.16,323.46,323.92,6849.0
2023-03-01 13:00:00,323.65,323.88,323.09,323.17,23323.0,323.65,323.88,323.09,323.17,23323.0
2023-03-01 13:10:00,323.3,323.98,323.21,323.57,9040.0,323.3,323.98,323.21,323.57,9040.0
2023-03-01 13:20:00,323.57,323.59,323.14,323.29,8872.0,323.57,323.59,323.14,323.29,8872.0
2023-03-01 13:30:00,323.12,323.21,322.45,323.12,25056.0,323.12,323.21,322.45,323.12,25056.0
2023-03-01 13:40:00,323.2,323.6,322.83,323.52,13221.0,323.2,323.6,322.83,323.52,13221.0
2023-03-01 13:50:00,323.47,323.61,323.13,323.35,9417.0,323.47,323.61,323.13,323.35,9417.0
2023-03-01 14:00:00,323.36,323.36,322.68,322.8,13831.0,323.36,323.36,322.68,322.8,13831.0
2023-03-01 14:10:00,322.98,323.41,322.67,322.69,14072.0,322.98,323.41,322.67,322.69,14072.0
2023-03-01 14:20:00,322.69,322.9,322.51,322.52,13056.0,322.69,322.9,322.51,322.52,13056.0
2023-03-01 14:30:00,322.51,322.65,322.25,322.56,12463.0,322.51,322.65,322.25,322.56,12463.0
2023-03-01 14:40:00,322.49,322.63,322.11,322.22,13314.0,322.49,322.63,322.11,322.22,13314.0
2023-03-01 14:50:00,322.2,322.36,321.93,322.08,17109.0,322.2,322.36,321.93,322.08,17109.0
2023-03-01 15:00:00,322.01,322.99,322.01,322.9,25145.0,322.01,322.99,322.01,322.9,25145.0
2023-03-01 15:10:00,322.95,323.56,322.87,323.4,20926.0,322.95,323.56,322.87,323.4,20926.0
2023-03-01 15:20:00,323.47,323.61,322.82,322.86,27976.0,323.47,323.61,322.82,322.86,27976.0
2023-03-01 15:30:00,322.82,323.87,322.81,323.7,33822.0,322.82,323.87,322.81,323.7,33822.0
2023-03-01 15:40:00,323.65,324.27,323.62,324.06,34537.0,323.65,324.27,323.62,324.06,34537.0
2023-03-01 15:50:00,324.1,324.12,323.15,323.39,103697.0,324.1,324.12,323.15,323.39,103697.0
2023-03-02 09:30:00,323.38,324.95,321.56,324.14,170043.0,323.38,324.95,321.56,324.14,170043.0
2023-03-02 09:40:00,324.21,325.0,323.46,324.71,56722.0,324.21,325.0,323.46,324.71,56722.0
2023-03-02 09:50:00,324.67,325.44,324.27,324.7,100810.0,324.67,325.44,324.27,324.7,100810.0
2023-03-02 10:00:00,324.68,325.64,324.54,325.52,127601.0,324.68,325.64,324.54,325.52,127601.0
2023-03-02 10:10:00,325.65,326.96,325.41,326.46,54653.0,325.65,326.96,325.41,326.46,54653.0
2023-03-02 10:20:00,326.4,327.36,325.51,327.11,49606.0,326.4,327.36,325.51,327.11,49606.0
2023-03-02 10:30:00,327.12,327.72,326.32,326.52,50877.0,327.12,327.72,326.32,326.52,50877.0
2023-03-02 10:40:00,326.56,327.56,325.97,327.42,49834.0,326.56,327.56,325.97,327.42,49834.0
2023-03-02 10:50:00,327.38,328.69,327.37,328.59,129360.0,327.38,328.69,327.37,328.59,129360.0
2023-03-02 11:00:00,328.62,329.4,328.6,329.14,48119.0,328.62,329.4,328.6,329.14,48119.0
2023-03-02 11:10:00,329.05,329.74,328.51,329.13,39422.0,329.05,329.74,328.51,329.13,39422.0
2023-03-02 11:20:00,329.23,329.25,328.42,328.81,39114.0,329.23,329.25,328.42,328.81,39114.0
2023-03-02 11:30:00,328.67,328.8,327.53,328.24,22970.0,328.67,328.8,327.53,328.24,22970.0
2023-03-02 11:40:00,328.24,328.63,328.09,328.44,18687.0,328.24,328.63,328.09,328.44,18687.0
2023-03-02 11:50:00,328.46,329.58,328.46,329.31,46803.0,328.46,329.58,328.46,329.31,46803.0
2023-03-02 12:00:00,329.31,330.05,329.24,329.94,40457.0,329.31,330.05,329.24,329.94,40457.0
2023-03-02 12:10:00,329.96,329.96,328.3,328.42,33108.0,329.96,329.96,328.3,328.42,33108.0
2023-03-02 12:20:00,328.39,328.9,328.39,328.41,45690.0,328.39,328.9,328.39,328.41,45690.0
2023-03-02 12:30:00,328.42,329.89,328.42,329.56,17692.0,328.42,329.89,328.42,329.56,17692.0
2023-03-02 12:40:00,329.58,329.86,329.29,329.29,16053.0,329.58,329.86,329.29,329.29,16053.0
2023-03-02 12:50:00,329.39,330.1,329.18,330.04,14951.0,329.39,330.1,329.18,330.04,14951.0
2023-03-02 13:00:00,330.04,330.23,329.8,330.09,37615.0,330.04,330.23,329.8,330.09,37615.0
2023-03-02 13:10:00,330.1,330.16,329.61,329.92,13385.0,330.1,330.16,329.61,329.92,13385.0
2023-03-02 13:20:00,329.97,330.11,329.81,329.82,20320.0,329.97,330.11,329.81,329.82,20320.0
2023-03-02 13:30:00,329.82,331.84,329.62,330.9,39454.0,329.82,331.84,329.62,330.9,39454.0
2023-03-02 13:40:00,331.02,331.26,330.58,330.99,25641.0,331.02,331.26,330.58,330.99,25641.0
2023-03-02 13:50:00,330.95,332.84,330.95,332.7,21759.0,330.95,332.84,330.95,332.7,21759.0
2023-03-02 14:00:00,332.86,334.12,332.8,334.12,76717.0,332.86,334.12,332.8,334.12,76717.0
2023-03-02 14:10:00,334.12,334.46,333.28,333.67,33407.0,334.12,334.46,333.28,333.67,33407.0
2023-03-02 14:20:00,333.67,333.77,333.16,333.37,35605.0,333.67,333.77,333.16,333.37,35605.0
2023-03-02 14:30:00,333.37,333.67,332.43,332.51,43400.0,333.37,333.67,332.43,332.51,43400.0
2023-03-02 14:40:00,332.65,332.81,332.02,332.42,33183.0,332.65,332.81,332.02,332.42,33183.0
2023-03-02 14:50:00,332.44,332.7,332.19,332.52,31042.0,332.44,332.7,332.19,332.52,31042.0
2023-03-02 15:00:00,332.48,333.05,331.81,332.35,39691.0,332.48,333.05,331.81,332.35,39691.0
2023-03-02 15:10:00,332.36,332.57,331.88,332.0,71119.0,332.36,332.57,331.88,332.0,71119.0
2023-03-02 15:20:00,332.0,332.43,331.83,332.23,50689.0,332.0,332.43,331.83,332.23,50689.0
2023-03-02 15:30:00,332.28,334.0,332.28,333.78,49515.0,332.28,334.0,332.28,333.78,49515.0
2023-03-02 15:40:00,333.77,334.04,333.4,333.79,71443.0,333.77,334.04,333.4,333.79,71443.0
2023-03-02 15:50:00,333.68,333.8,332.7,333.52,175143.0,333.68,333.8,332.7,333.52,175143.0
2023-03-03 09:30:00,334.69,338.2,334.48,337.69,120765.0,334.69,338.2,334.48,337.69,120765.0
2023-03-03 09:40:00,337.61,340.26,336.87,340.01,72660.0,337.61,340.26,336.87,340.01,72660.0
2023-03-03 09:50:00,339.98,340.51,339.42,339.88,40605.0,339.98,340.51,339.42,339.88,40605.0
2023-03-03 10:00:00,340.21,340.21,338.34,339.67,55188.0,340.21,340.21,338.34,339.67,55188.0
2023-03-03 10:10:00,339.71,341.16,339.3,340.67,40006.0,339.71,341.16,339.3,340.67,40006.0
2023-03-03 10:20:00,340.8,341.8,340.62,341.73,50660.0,340.8,341.8,340.62,341.73,50660.0
2023-03-03 10:30:00,341.6,341.8,340.21,340.47,52002.0,341.6,341.8,340.21,340.47,52002.0
2023-03-03 10:40:00,340.47,340.82,340.22,340.5,34773.0,340.47,340.82,340.22,340.5,34773.0
2023-03-03 10:50:00,340.56,340.72,339.81,339.92,28433.0,340.56,340.72,339.81,339.92,28433.0
2023-03-03 11:00:00,339.84,340.22,339.41,339.65,50177.0,339.84,340.22,339.41,339.65,50177.0
2023-03-03 11:10:00,339.69,340.71,339.39,340.43,31199.0,339.69,340.71,339.39,340.43,31199.0
2023-03-03 11:20:00,340.48,341.1,340.2,341.1,19739.0,340.48,341.1,340.2,341.1,19739.0
2023-03-03 11:30:00,341.08,342.04,340.87,341.11,34485.0,341.08,342.04,340.87,341.11,34485.0
2023-03-03 11:40:00,341.09,341.82,340.96,341.55,18169.0,341.09,341.82,340.96,341.55,18169.0
2023-03-03 11:50:00,341.55,341.92,341.5,341.52,13074.0,341.55,341.92,341.5,341.52,13074.0
2023-03-03 12:00:00,341.48,342.0,341.19,341.63,28379.0,341.48,342.0,341.19,341.63,28379.0
2023-03-03 12:10:00,341.64,342.29,341.63,341.81,30739.0,341.64,342.29,341.63,341.81,30739.0
2023-03-03 12:20:00,341.77,342.36,341.67,342.28,16338.0,341.77,342.36,341.67,342.28,16338.0
2023-03-03 12:30:00,342.25,342.71,341.64,341.78,27056.0,342.25,342.71,341.64,341.78,27056.0
2023-03-03 12:40:00,341.75,342.19,341.64,342.08,16448.0,341.75,342.19,341.64,342.08,16448.0
2023-03-03 12:50:00,342.03,342.72,342.0,342.6,14011.0,342.03,342.72,342.0,342.6,14011.0
2023-03-03 13:00:00,342.75,343.23,342.2,342.96,20863.0,342.75,343.23,342.2,342.96,20863.0
2023-03-03 13:10:00,342.95,343.16,342.36,342.57,28983.0,342.95,343.16,342.36,342.57,28983.0
2023-03-03 13:20:00,342.55,343.19,342.37,342.94,17137.0,342.55,343.19,342.37,342.94,17137.0
2023-03-03 13:30:00,343.02,343.26,342.4,342.71,15968.0,343.02,343.26,342.4,342.71,15968.0
2023-03-03 13:40:00,342.64,343.07,342.44,343.03,32958.0,342.64,343.07,342.44,343.03,32958.0
2023-03-03 13:50:00,343.03,343.12,342.71,343.06,21593.0,343.03,343.12,342.71,343.06,21593.0
2023-03-03 14:00:00,342.96,343.7,342.66,343.64,23796.0,342.96,343.7,342.66,343.64,23796.0
2023-03-03 14:10:00,343.6,344.29,343.49,343.78,31601.0,343.6,344.29,343.49,343.78,31601.0
2023-03-03 14:20:00,343.8,344.4,343.8,344.07,28886.0,343.8,344.4,343.8,344.07,28886.0
2023-03-03 14:30:00,344.05,344.48,343.99,344.29,36733.0,344.05,344.48,343.99,344.29,36733.0
2023-03-03 14:40:00,344.26,344.76,344.17,344.18,30504.0,344.26,344.76,344.17,344.18,30504.0
2023-03-03 14:50:00,344.18,344.3,343.31,343.83,54824.0,344.18,344.3,343.31,343.83,54824.0
2023-03-03 15:00:00,343.86,344.31,343.72,344.3,32873.0,343.86,344.31,343.72,344.3,32873.0
2023-03-03 15:10:00,344.24,344.24,343.25,343.25,24544.0,344.24,344.24,343.25,343.25,24544.0
2023-03-03 15:20:00,343.25,343.83,343.13,343.71,29269.0,343.25,343.83,343.13,343.71,29269.0
2023-03-03 15:30:00,343.61,343.74,342.83,343.26,46406.0,343.61,343.74,342.83,343.26,46406.0
2023-03-03 15:40:00,343.17,343.38,342.38,342.77,101602.0,343.17,343.38,342.38,342.77,101602.0
2023-03-03 15:50:00,342.83,344.24,342.23,344.08,232913.0,342.83,344.24,342.23,344.08,232913.0
2023-03-06 09:30:00,344.32,345.87,344.28,345.68,84638.0,344.32,345.87,344.28,345.68,84638.0
2023-03-06 09:40:00,345.68,347.1,344.91,345.18,50938.0,345.68,347.1,344.91,345.18,50938.0
2023-03-06 09:50:00,345.18,347.32,345.17,346.88,35628.0,345.18,347.32,345.17,346.88,35628.0
2023-03-06 10:00:00,346.83,347.72,345.84,347.14,31013.0,346.83,347.72,345.84,347.14,31013.0
2023-03-06 10:10:00,347.33,349.11,346.95,348.53,67344.0,347.33,349.11,346.95,348.53,67344.0
2023-03-06 10:20:00,348.58,349.28,348.3,349.0,24862.0,348.58,349.28,348.3,349.0,24862.0
2023-03-06 10:30:00,348.78,348.89,348.07,348.67,28028.0,348.78,348.89,348.07,348.67,28028.0
2023-03-06 10:40:00,348.75,349.81,348.42,349.2,36817.0,348.75,349.81,348.42,349.2,36817.0
2023-03-06 10:50:00,349.41,350.86,349.25,350.73,79943.0,349.41,350.86,349.25,350.73,79943.0
2023-03-06 11:00:00,350.72,351.22,350.21,350.87,41864.0,350.72,351.22,350.21,350.87,41864.0
2023-03-06 11:10:00,351.1,351.53,350.95,351.27,65901.0,351.1,351.53,350.95,351.27,65901.0
2023-03-06 11:20:00,351.25,351.29,349.84,350.21,30357.0,351.25,351.29,349.84,350.21,30357.0
2023-03-06 11:30:00,350.25,351.07,350.04,350.81,27192.0,350.25,351.07,350.04,350.81,27192.0
2023-03-06 11:40:00,350.81,351.15,350.7,350.75,53060.0,350.81,351.15,350.7,350.75,53060.0
2023-03-06 11:50:00,350.86,351.78,350.6,351.39,41748.0,350.86,351.78,350.6,351.39,41748.0
2023-03-06 12:00:00,351.36,351.39,350.62,350.85,29749.0,351.36,351.39,350.62,350.85,29749.0
2023-03-06 12:10:00,350.91,351.37,350.74,351.23,25674.0,350.91,351.37,350.74,351.23,25674.0
2023-03-06 12:20:00,351.21,351.23,350.19,350.3,21893.0,351.21,351.23,350.19,350.3,21893.0
2023-03-06 12:30:00,350.3,350.34,349.24,349.25,15626.0,350.3,350.34,349.24,349.25,15626.0
2023-03-06 12:40:00,349.28,349.38,347.41,347.59,48444.0,349.28,349.38,347.41,347.59,48444.0
2023-03-06 12:50:00,347.59,348.28,347.46,348.04,25325.0,347.59,348.28,347.46,348.04,25325.0
2023-03-06 13:00:00,347.95,348.62,347.32,347.66,24216.0,347.95,348.62,347.32,347.66,24216.0
2023-03-06 13:10:00,347.8,348.07,347.27,347.93,18318.0,347.8,348.07,347.27,347.93,18318.0
2023-03-06 13:20:00,347.94,348.07,347.0,347.25,38757.0,347.94,348.07,347.0,347.25,38757.0
2023-03-06 13:30:00,347.29,347.39,346.86,347.18,21558.0,347.29,347.39,346.86,347.18,21558.0
2023-03-06 13:40:00,347.22,347.37,346.73,346.73,16622.0,347.22,347.37,346.73,346.73,16622.0
2023-03-06 13:50:00,346.88,347.16,346.63,346.97,19165.0,346.88,347.16,346.63,346.97,19165.0
2023-03-06 14:00:00,346.88,347.13,346.65,346.89,16723.0,346.88,347.13,346.65,346.89,16723.0
2023-03-06 14:10:00,346.92,347.25,346.47,346.79,11253.0,346.92,347.25,346.47,346.79,11253.0
2023-03-06 14:20:00,346.81,346.93,346.54,346.73,13468.0,346.81,346.93,346.54,346.73,13468.0
2023-03-06 14:30:00,346.91,347.22,346.56,346.69,13652.0,346.91,347.22,346.56,346.69,13652.0
2023-03-06 14:40:00,346.64,347.11,346.26,346.33,33255.0,346.64,347.11,346.26,346.33,33255.0
2023-03-06 14:50:00,346.27,346.75,345.95,346.49,20222.0,346.27,346.75,345.95,346.49,20222.0
2023-03-06 15:00:00,346.59,346.88,346.35,346.78,21838.0,346.59,346.88,346.35,346.78,21838.0
2023-03-06 15:10:00,346.88,347.11,345.84,346.17,32383.0,346.88,347.11,345.84,346.17,32383.0
2023-03-06 15:20:00,346.06,346.14,345.5,345.65,31128.0,346.06,346.14,345.5,345.65,31128.0
2023-03-06 15:30:00,345.62,346.31,345.45,345.95,48001.0,345.62,346.31,345.45,345.95,48001.0
2023-03-06 15:40:00,345.93,346.15,345.67,346.07,82979.0,345.93,346.15,345.67,346.07,82979.0
2023-03-06 15:50:00,346.08,347.2,345.92,347.02,189295.0,346.08,347.2,345.92,347.02,189295.0
2023-03-07 09:30:00,347.55,350.7,347.12,350.53,76969.0,347.55,350.7,347.12,350.53,76969.0
2023-03-07 09:40:00,350.92,352.17,350.69,351.52,45379.0,350.92,352.17,350.69,351.52,45379.0
2023-03-07 09:50:00,351.28,351.54,350.2,350.44,27564.0,351.28,351.54,350.2,350.44,27564.0
2023-03-07 10:00:00,350.16,350.32,346.12,346.48,36982.0,350.16,350.32,346.12,346.48,36982.0
2023-03-07 10:10:00,346.35,346.91,345.5,345.77,27070.0,346.35,346.91,345.5,345.77,27070.0
2023-03-07 10:20:00,345.82,348.13,345.73,347.2,33168.0,345.82,348.13,345.73,347.2,33168.0
2023-03-07 10:30:00,347.27,349.98,346.93,349.0,51226.0,347.27,349.98,346.93,349.0,51226.0
2023-03-07 10:40:00,348.99,349.0,347.32,348.43,28336.0,348.99,349.0,347.32,348.43,28336.0
2023-03-07 10:50:00,348.41,348.41,346.53,346.56,24461.0,348.41,348.41,346.53,346.56,24461.0
2023-03-07 11:00:00,346.39,347.45,346.29,346.99,20258.0,346.39,347.45,346.29,346.99,20258.0
2023-03-07 11:10:00,347.14,347.72,345.99,346.24,23585.0,347.14,347.72,345.99,346.24,23585.0
2023-03-07 11:20:00,346.4,347.1,345.88,346.09,18451.0,346.4,347.1,345.88,346.09,18451.0
2023-03-07 11:30:00,346.06,346.78,345.8,346.19,18586.0,346.06,346.78,345.8,346.19,18586.0
2023-03-07 11:40:00,346.22,347.56,345.6,347.13,20031.0,346.22,347.56,345.6,347.13,20031.0
2023-03-07 11:50:00,347.37,347.37,345.78,345.95,27604.0,347.37,347.37,345.78,345.95,27604.0
2023-03-07 12:00:00,346.1,346.12,345.27,345.62,7384.0,346.1,346.12,345.27,345.62,7384.0
2023-03-07 12:10:00,345.75,346.64,345.44,346.61,11932.0,345.75,346.64,345.44,346.61,11932.0
2023-03-07 12:20:00,346.68,347.87,346.36,347.13,21542.0,346.68,347.87,346.36,347.13,21542.0
2023-03-07 12:30:00,346.93,348.0,346.93,347.73,21619.0,346.93,348.0,346.93,347.73,21619.0
2023-03-07 12:40:00,347.7,347.7,347.1,347.51,15881.0,347.7,347.7,347.1,347.51,15881.0
2023-03-07 12:50:00,347.52,347.59,346.22,346.52,8269.0,347.52,347.59,346.22,346.52,8269.0
2023-03-07 13:00:00,346.32,346.72,345.5,345.53,13607.0,346.32,346.72,345.5,345.53,13607.0
2023-03-07 13:10:00,345.75,345.84,345.4,345.77,7555.0,345.75,345.84,345.4,345.77,7555.0
2023-03-07 13:20:00,345.77,346.0,345.63,345.94,7417.0,345.77,346.0,345.63,345.94,7417.0
2023-03-07 13:30:00,345.9,346.32,345.47,345.53,11682.0,345.9,346.32,345.47,345.53,11682.0
2023-03-07 13:40:00,345.28,345.28,344.19,344.45,16821.0,345.28,345.28,344.19,344.45,16821.0
2023-03-07 13:50:00,344.65,345.28,344.52,345.23,10623.0,344.65,345.28,344.52,345.23,10623.0
2023-03-07 14:00:00,345.39,345.53,344.6,345.35,12771.0,345.39,345.53,344.6,345.35,12771.0
2023-03-07 14:10:00,345.32,346.06,345.32,345.85,19564.0,345.32,346.06,345.32,345.85,19564.0
2023-03-07 14:20:00,345.98,346.07,345.37,345.51,17352.0,345.98,346.07,345.37,345.51,17352.0
2023-03-07 14:30:00,345.44,345.63,345.12,345.12,7096.0,345.44,345.63,345.12,345.12,7096.0
2023-03-07 14:40:00,345.1,345.32,344.44,344.85,47244.0,345.1,345.32,344.44,344.85,47244.0
2023-03-07 14:50:00,344.69,344.74,344.13,344.2,15943.0,344.69,344.74,344.13,344.2,15943.0
2023-03-07 15:00:00,344.13,345.0,344.13,344.32,25674.0,344.13,345.0,344.13,344.32,25674.0
2023-03-07 15:10:00,344.41,345.18,344.39,345.18,21828.0,344.41,345.18,344.39,345.18,21828.0
2023-03-07 15:20:00,345.15,345.22,344.22,344.38,18090.0,345.15,345.22,344.22,344.38,18090.0
2023-03-07 15:30:00,344.39,345.0,344.18,344.75,20153.0,344.39,345.0,344.18,344.75,20153.0
2023-03-07 15:40:00,344.71,344.81,344.25,344.5,22149.0,344.71,344.81,344.25,344.5,22149.0
2023-03-07 15:50:00,344.6,345.07,344.06,344.86,146114.0,344.6,345.07,344.06,344.86,146114.0
2023-03-08 09:30:00,346.74,348.51,345.12,345.86,63203.0,346.74,348.51,345.12,345.86,63203.0
2023-03-08 09:40:00,345.66,346.74,345.27,345.84,28836.0,345.66,346.74,345.27,345.84,28836.0
2023-03-08 09:50:00,345.7,345.98,344.59,345.43,27207.0,345.7,345.98,344.59,345.43,27207.0
2023-03-08 10:00:00,345.19,345.26,343.47,345.1,29418.0,345.19,345.26,343.47,345.1,29418.0
2023-03-08 10:10:00,344.84,346.01,344.18,344.36,30120.0,344.84,346.01,344.18,344.36,30120.0
2023-03-08 10:20:00,344.49,346.41,343.84,345.46,23610.0,344.49,346.41,343.84,345.46,23610.0
2023-03-08 10:30:00,345.55,347.46,345.36,346.63,62558.0,345.55,347.46,345.36,346.63,62558.0
2023-03-08 10:40:00,346.69,346.74,345.43,345.43,33845.0,346.69,346.74,345.43,345.43,33845.0
2023-03-08 10:50:00,345.66,346.69,345.56,346.28,29874.0,345.66,346.69,345.56,346.28,29874.0
2023-03-08 11:00:00,346.36,348.15,346.36,347.8,23789.0,346.36,348.15,346.36,347.8,23789.0
2023-03-08 11:10:00,347.79,348.08,347.48,347.67,22239.0,347.79,348.08,347.48,347.67,22239.0
2023-03-08 11:20:00,347.69,347.69,346.47,346.53,37577.0,347.69,347.69,346.47,346.53,37577.0
2023-03-08 11:30:00,346.57,346.7,345.45,346.54,22202.0,346.57,346.7,345.45,346.54,22202.0
2023-03-08 11:40:00,346.68,348.69,346.67,348.56,21378.0,346.68,348.69,346.67,348.56,21378.0
2023-03-08 11:50:00,348.67,348.67,347.66,347.79,28215.0,348.67,348.67,347.66,347.79,28215.0
2023-03-08 12:00:00,347.86,347.92,346.44,346.44,19361.0,347.86,347.92,346.44,346.44,19361.0
2023-03-08 12:10:00,346.6,346.98,346.33,346.71,30836.0,346.6,346.98,346.33,346.71,30836.0
2023-03-08 12:20:00,346.67,346.96,346.36,346.47,34065.0,346.67,346.96,346.36,346.47,34065.0
2023-03-08 12:30:00,346.36,347.03,345.74,346.95,29971.0,346.36,347.03,345.74,346.95,29971.0
2023-03-08 12:40:00,346.83,347.04,346.36,346.85,16988.0,346.83,347.04,346.36,346.85,16988.0
2023-03-08 12:50:00,346.85,346.93,345.91,346.16,22172.0,346.85,346.93,345.91,346.16,22172.0
2023-03-08 13:00:00,346.18,346.55,345.43,346.0,39577.0,346.18,346.55,345.43,346.0,39577.0
2023-03-08 13:10:00,345.95,346.26,345.35,345.82,16794.0,345.95,346.26,345.35,345.82,16794.0
2023-03-08 13:20:00,345.68,346.09,345.33,345.48,12566.0,345.68,346.09,345.33,345.48,12566.0
2023-03-08 13:30:00,345.42,345.73,345.12,345.39,14275.0,345.42,345.73,345.12,345.39,14275.0
2023-03-08 13:40:00,345.25,345.69,344.91,345.68,14952.0,345.25,345.69,344.91,345.68,14952.0
2023-03-08 13:50:00,345.65,346.08,345.52,345.81,18699.0,345.65,346.08,345.52,345.81,18699.0
2023-03-08 14:00:00,345.91,346.07,345.22,345.64,19085.0,345.91,346.07,345.22,345.64,19085.0
2023-03-08 14:10:00,345.64,346.1,345.5,345.88,20575.0,345.64,346.1,345.5,345.88,20575.0
2023-03-08 14:20:00,345.8,346.11,345.69,345.86,10757.0,345.8,346.11,345.69,345.86,10757.0
2023-03-08 14:30:00,345.99,346.14,345.75,345.84,19563.0,345.99,346.14,345.75,345.84,19563.0
2023-03-08 14:40:00,345.79,346.02,345.72,345.72,40509.0,345.79,346.02,345.72,345.72,40509.0
2023-03-08 14:50:00,345.82,345.82,345.28,345.48,11315.0,345.82,345.82,345.28,345.48,11315.0
2023-03-08 15:00:00,345.48,345.8,344.9,345.35,19288.0,345.48,345.8,344.9,345.35,19288.0
2023-03-08 15:10:00,345.27,345.63,345.17,345.34,27292.0,345.27,345.63,345.17,345.34,27292.0
2023-03-08 15:20:00,345.33,345.56,345.26,345.56,24653.0,345.33,345.56,345.26,345.56,24653.0
2023-03-08 15:30:00,345.56,346.25,345.42,345.74,81031.0,345.56,346.25,345.42,345.74,81031.0
2023-03-08 15:40:00,345.78,346.22,345.78,345.92,221941.0,345.78,346.22,345.78,345.92,221941.0
2023-03-08 15:50:00,346.0,346.05,345.38,345.84,218046.0,346.0,346.05,345.38,345.84,218046.0
2023-03-09 09:30:00,344.72,345.72,343.02,345.36,121276.0,344.72,345.72,343.02,345.36,121276.0
2023-03-09 09:40:00,345.78,347.8,345.39,347.43,40855.0,345.78,347.8,345.39,347.43,40855.0
2023-03-09 09:50:00,347.57,348.54,347.23,348.1,23755.0,347.57,348.54,347.23,348.1,23755.0
2023-03-09 10:00:00,348.01,350.0,347.71,349.55,78001.0,348.01,350.0,347.71,349.55,78001.0
2023-03-09 10:10:00,349.55,349.69,348.29,349.56,42662.0,349.55,349.69,348.29,349.56,42662.0
2023-03-09 10:20:00,349.55,350.13,348.25,348.82,56645.0,349.55,350.13,348.25,348.82,56645.0
2023-03-09 10:30:00,348.81,349.62,348.43,348.94,26255.0,348.81,349.62,348.43,348.94,26255.0
2023-03-09 10:40:00,348.92,349.74,348.92,349.19,30481.0,348.92,349.74,348.92,349.19,30481.0
2023-03-09 10:50:00,349.06,349.19,347.78,347.84,28486.0,349.06,349.19,347.78,347.84,28486.0
2023-03-09 11:00:00,347.72,347.92,346.59,347.09,65651.0,347.72,347.92,346.59,347.09,65651.0
2023-03-09 11:10:00,347.09,347.46,346.8,346.98,40074.0,347.09,347.46,346.8,346.98,40074.0
2023-03-09 11:20:00,347.06,347.47,346.15,346.31,52419.0,347.06,347.47,346.15,346.31,52419.0
2023-03-09 11:30:00,346.45,347.12,346.31,346.62,20132.0,346.45,347.12,346.31,346.62,20132.0
2023-03-09 11:40:00,346.79,347.35,346.55,346.88,56063.0,346.79,347.35,346.55,346.88,56063.0
2023-03-09 11:50:00,346.85,347.11,346.39,346.44,35868.0,346.85,347.11,346.39,346.44,35868.0
2023-03-09 12:00:00,346.46,346.65,345.55,346.11,34710.0,346.46,346.65,345.55,346.11,34710.0
2023-03-09 12:10:00,346.27,346.36,345.69,346.23,57808.0,346.27,346.36,345.69,346.23,57808.0
2023-03-09 12:20:00,346.13,347.14,345.87,347.06,70877.0,346.13,347.14,345.87,347.06,70877.0
2023-03-09 12:30:00,347.06,347.12,345.69,345.85,31807.0,347.06,347.12,345.69,345.85,31807.0
2023-03-09 12:40:00,345.86,346.07,344.41,344.47,31904.0,345.86,346.07,344.41,344.47,31904.0
2023-03-09 12:50:00,344.52,345.21,344.52,344.97,11246.0,344.52,345.21,344.52,344.97,11246.0
2023-03-09 13:00:00,344.9,345.41,344.76,344.92,65995.0,344.9,345.41,344.76,344.92,65995.0
2023-03-09 13:10:00,344.89,344.89,343.76,343.94,32369.0,344.89,344.89,343.76,343.94,32369.0
2023-03-09 13:20:00,343.94,344.13,341.98,342.3,131674.0,343.94,344.13,341.98,342.3,131674.0
2023-03-09 13:30:00,342.13,342.29,341.43,341.46,41525.0,342.13,342.29,341.43,341.46,41525.0
2023-03-09 13:40:00,341.49,341.7,340.09,340.35,100619.0,341.49,341.7,340.09,340.35,100619.0
2023-03-09 13:50:00,340.3,340.8,339.83,340.28,55689.0,340.3,340.8,339.83,340.28,55689.0
2023-03-09 14:00:00,340.3,340.44,339.46,340.27,36177.0,340.3,340.44,339.46,340.27,36177.0
2023-03-09 14:10:00,340.21,340.61,339.91,340.16,47755.0,340.21,340.61,339.91,340.16,47755.0
2023-03-09 14:20:00,340.25,341.03,340.11,340.36,16254.0,340.25,341.03,340.11,340.36,16254.0
2023-03-09 14:30:00,340.14,340.23,339.21,339.92,19865.0,340.14,340.23,339.21,339.92,19865.0
2023-03-09 14:40:00,340.11,340.72,339.59,339.71,33773.0,340.11,340.72,339.59,339.71,33773.0
2023-03-09 14:50:00,339.84,340.18,339.63,340.04,33865.0,339.84,340.18,339.63,340.04,33865.0
2023-03-09 15:00:00,340.14,340.54,339.19,339.31,81883.0,340.14,340.54,339.19,339.31,81883.0
2023-03-09 15:10:00,339.35,339.56,338.01,338.12,116994.0,339.35,339.56,338.01,338.12,116994.0
2023-03-09 15:20:00,338.1,338.61,337.27,337.49,80479.0,338.1,338.61,337.27,337.49,80479.0
2023-03-09 15:30:00,337.4,338.96,336.99,338.73,80909.0,337.4,338.96,336.99,338.73,80909.0
2023-03-09 15:40:00,338.69,339.43,338.18,339.18,47065.0,338.69,339.43,338.18,339.18,47065.0
2023-03-09 15:50:00,339.1,339.94,338.06,338.36,205437.0,339.1,339.94,338.06,338.36,205437.0
2023-03-10 09:30:00,338.34,338.52,333.89,334.13,116911.0,338.34,338.52,333.89,334.13,116911.0
2023-03-10 09:40:00,334.07,334.43,331.82,333.14,80267.0,334.07,334.43,331.82,333.14,80267.0
2023-03-10 09:50:00,333.31,333.49,331.05,331.65,49298.0,333.31,333.49,331.05,331.65,49298.0
2023-03-10 10:00:00,331.57,334.15,331.57,334.04,51667.0,331.57,334.15,331.57,334.04,51667.0
2023-03-10 10:10:00,333.62,333.79,331.25,331.64,77366.0,333.62,333.79,331.25,331.64,77366.0
2023-03-10 10:20:00,331.63,331.98,330.83,331.21,32226.0,331.63,331.98,330.83,331.21,32226.0
2023-03-10 10:30:00,331.21,332.87,331.21,332.17,43207.0,331.21,332.87,331.21,332.17,43207.0
2023-03-10 10:40:00,332.09,332.98,330.3,330.88,36399.0,332.09,332.98,330.3,330.88,36399.0
2023-03-10 10:50:00,330.79,333.71,330.47,333.4,43442.0,330.79,333.71,330.47,333.4,43442.0
2023-03-10 11:00:00,333.42,334.01,332.52,333.85,41004.0,333.42,334.01,332.52,333.85,41004.0
2023-03-10 11:10:00,333.82,334.81,333.35,334.71,34240.0,333.82,334.81,333.35,334.71,34240.0
2023-03-10 11:20:00,334.6,336.0,334.48,335.49,127736.0,334.6,336.0,334.48,335.49,127736.0
2023-03-10 11:30:00,335.42,336.17,334.97,335.12,167327.0,335.42,336.17,334.97,335.12,167327.0
2023-03-10 11:40:00,335.31,335.48,333.06,333.5,61401.0,335.31,335.48,333.06,333.5,61401.0
2023-03-10 11:50:00,333.52,333.71,332.86,333.44,32787.0,333.52,333.71,332.86,333.44,32787.0
2023-03-10 12:00:00,333.46,334.05,333.02,333.08,34388.0,333.46,334.05,333.02,333.08,34388.0
2023-03-10 12:10:00,332.88,333.96,332.61,333.47,28149.0,332.88,333.96,332.61,333.47,28149.0
2023-03-10 12:20:00,333.44,333.94,333.08,333.75,37771.0,333.44,333.94,333.08,333.75,37771.0
2023-03-10 12:30:00,333.95,334.43,333.49,333.81,65490.0,333.95,334.43,333.49,333.81,65490.0
2023-03-10 12:40:00,333.89,333.89,332.7,332.93,19729.0,333.89,333.89,332.7,332.93,19729.0
2023-03-10 12:50:00,333.03,333.21,331.89,332.03,22109.0,333.03,333.21,331.89,332.03,22109.0
2023-03-10 13:00:00,332.11,332.76,331.97,332.51,11707.0,332.11,332.76,331.97,332.51,11707.0
2023-03-10 13:10:00,332.42,332.79,331.98,332.29,33221.0,332.42,332.79,331.98,332.29,33221.0
2023-03-10 13:20:00,332.38,332.61,330.92,331.17,18045.0,332.38,332.61,330.92,331.17,18045.0
2023-03-10 13:30:00,330.96,331.27,330.31,330.6,33052.0,330.96,331.27,330.31,330.6,33052.0
2023-03-10 13:40:00,330.57,330.7,329.89,329.98,31256.0,330.57,330.7,329.89,329.98,31256.0
2023-03-10 13:50:00,330.06,330.18,328.78,328.94,72722.0,330.06,330.18,328.78,328.94,72722.0
2023-03-10 14:00:00,329.0,330.8,328.87,330.8,58575.0,329.0,330.8,328.87,330.8,58575.0
2023-03-10 14:10:00,330.78,331.43,330.2,330.6,43027.0,330.78,331.43,330.2,330.6,43027.0
2023-03-10 14:20:00,330.58,330.85,330.0,330.69,39709.0,330.58,330.85,330.0,330.69,39709.0
2023-03-10 14:30:00,330.49,332.03,330.49,331.99,68429.0,330.49,332.03,330.49,331.99,68429.0
2023-03-10 14:40:00,331.77,333.0,331.46,332.76,80783.0,331.77,333.0,331.46,332.76,80783.0
2023-03-10 14:50:00,332.74,332.83,331.19,331.76,93512.0,332.74,332.83,331.19,331.76,93512.0
2023-03-10 15:00:00,331.78,332.12,330.85,331.75,37396.0,331.78,332.12,330.85,331.75,37396.0
2023-03-10 15:10:00,331.69,332.21,330.65,330.65,52582.0,331.69,332.21,330.65,330.65,52582.0
2023-03-10 15:20:00,330.61,331.33,330.47,330.82,45741.0,330.61,331.33,330.47,330.82,45741.0
2023-03-10 15:30:00,330.79,330.89,329.38,329.56,68055.0,330.79,330.89,329.38,329.56,68055.0
2023-03-10 15:40:00,329.59,329.59,328.53,328.65,91381.0,329.59,329.59,328.53,328.65,91381.0
2023-03-10 15:50:00,328.74,329.95,328.44,329.37,250784.0,328.74,329.95,328.44,329.37,250784.0
2023-03-13 09:30:00,329.42,330.0,324.28,326.72,161705.0,329.42,330.0,324.28,326.72,161705.0
2023-03-13 09:40:00,327.0,330.77,326.9,330.04,70387.0,327.0,330.77,326.9,330.04,70387.0
2023-03-13 09:50:00,330.06,330.79,328.59,329.23,100895.0,330.06,330.79,328.59,329.23,100895.0
2023-03-13 10:00:00,329.24,329.78,326.84,329.17,31797.0,329.24,329.78,326.84,329.17,31797.0
2023-03-13 10:10:00,329.38,329.52,326.74,327.1,42787.0,329.38,329.52,326.74,327.1,42787.0
2023-03-13 10:20:00,326.87,328.52,326.75,327.2,30090.0,326.87,328.52,326.75,327.2,30090.0
2023-03-13 10:30:00,327.44,329.21,327.42,329.16,92266.0,327.44,329.21,327.42,329.16,92266.0
2023-03-13 10:40:00,329.19,329.2,327.2,328.28,43995.0,329.19,329.2,327.2,328.28,43995.0
2023-03-13 10:50:00,328.52,331.25,327.1,330.59,58849.0,328.52,331.25,327.1,330.59,58849.0
2023-03-13 11:00:00,330.5,332.28,330.15,330.87,47668.0,330.5,332.28,330.15,330.87,47668.0
2023-03-13 11:10:00,331.05,333.0,330.96,331.15,41810.0,331.05,333.0,330.96,331.15,41810.0
2023-03-13 11:20:00,331.06,332.2,330.26,331.74,52888.0,331.06,332.2,330.26,331.74,52888.0
2023-03-13 11:30:00,331.94,332.15,329.98,330.02,38115.0,331.94,332.15,329.98,330.02,38115.0
2023-03-13 11:40:00,330.06,331.87,329.83,331.87,41819.0,330.06,331.87,329.83,331.87,41819.0
2023-03-13 11:50:00,331.55,331.59,329.51,331.1,52558.0,331.55,331.59,329.51,331.1,52558.0
2023-03-13 12:00:00,331.26,332.23,330.16,331.19,56009.0,331.26,332.23,330.16,331.19,56009.0
2023-03-13 12:10:00,331.16,331.45,329.45,329.68,57598.0,331.16,331.45,329.45,329.68,57598.0
2023-03-13 12:20:00,329.69,330.0,327.45,328.25,49735.0,329.69,330.0,327.45,328.25,49735.0
2023-03-13 12:30:00,328.49,328.64,326.78,328.26,29161.0,328.49,328.64,326.78,328.26,29161.0
2023-03-13 12:40:00,328.42,329.63,326.93,327.41,31616.0,328.42,329.63,326.93,327.41,31616.0
2023-03-13 12:50:00,327.32,328.44,326.95,327.36,24323.0,327.32,328.44,326.95,327.36,24323.0
2023-03-13 13:00:00,327.49,327.5,325.8,327.0,26949.0,327.49,327.5,325.8,327.0,26949.0
2023-03-13 13:10:00,327.21,328.25,326.37,327.14,47186.0,327.21,328.25,326.37,327.14,47186.0
2023-03-13 13:20:00,327.0,327.3,325.98,326.43,27341.0,327.0,327.3,325.98,326.43,27341.0
2023-03-13 13:30:00,326.55,328.21,325.75,327.56,32482.0,326.55,328.21,325.75,327.56,32482.0
2023-03-13 13:40:00,327.6,327.97,327.0,327.3,33820.0,327.6,327.97,327.0,327.3,33820.0
2023-03-13 13:50:00,327.29,328.2,326.88,328.06,40211.0,327.29,328.2,326.88,328.06,40211.0
2023-03-13 14:00:00,328.15,329.29,327.98,328.4,41323.0,328.15,329.29,327.98,328.4,41323.0
2023-03-13 14:10:00,328.49,329.26,328.04,328.59,48884.0,328.49,329.26,328.04,328.59,48884.0
2023-03-13 14:20:00,328.75,329.51,328.39,329.06,39448.0,328.75,329.51,328.39,329.06,39448.0
2023-03-13 14:30:00,329.14,330.13,327.85,328.19,45735.0,329.14,330.13,327.85,328.19,45735.0
2023-03-13 14:40:00,328.3,328.85,327.69,328.15,46863.0,328.3,328.85,327.69,328.15,46863.0
2023-03-13 14:50:00,327.99,328.33,327.53,327.66,82404.0,327.99,328.33,327.53,327.66,82404.0
2023-03-13 15:00:00,327.7,328.31,326.52,326.92,65395.0,327.7,328.31,326.52,326.92,65395.0
2023-03-13 15:10:00,326.94,327.99,326.49,326.72,56426.0,326.94,327.99,326.49,326.72,56426.0
2023-03-13 15:20:00,326.96,326.96,324.82,325.55,69740.0,326.96,326.96,324.82,325.55,69740.0
2023-03-13 15:30:00,325.49,326.47,325.39,326.47,57427.0,325.49,326.47,325.39,326.47,57427.0
2023-03-13 15:40:00,326.47,326.82,325.02,325.15,98769.0,326.47,326.82,325.02,325.15,98769.0
2023-03-13 15:50:00,325.02,325.02,323.29,324.23,254975.0,325.02,325.02,323.29,324.23,254975.0
2023-03-14 09:30:00,332.21,332.35,329.96,332.25,150194.0,332.21,332.35,329.96,332.25,150194.0
2023-03-14 09:40:00,332.29,333.54,331.85,331.85,56781.0,332.29,333.54,331.85,331.85,56781.0
2023-03-14 09:50:00,331.83,331.94,330.01,331.2,64342.0,331.83,331.94,330.01,331.2,64342.0
2023-03-14 10:00:00,330.9,332.92,330.52,332.35,52631.0,330.9,332.92,330.52,332.35,52631.0
2023-03-14 10:10:00,332.16,333.34,331.35,331.98,46488.0,332.16,333.34,331.35,331.98,46488.0
2023-03-14 10:20:00,331.93,334.65,331.81,334.5,42855.0,331.93,334.65,331.81,334.5,42855.0
2023-03-14 10:30:00,334.43,335.17,333.73,334.0,101493.0,334.43,335.17,333.73,334.0,101493.0
2023-03-14 10:40:00,334.03,334.26,332.6,333.27,87904.0,334.03,334.26,332.6,333.27,87904.0
2023-03-14 10:50:00,333.35,333.54,332.18,332.21,67465.0,333.35,333.54,332.18,332.21,67465.0
2023-03-14 11:00:00,332.32,334.11,332.32,333.24,95270.0,332.32,334.11,332.32,333.24,95270.0
2023-03-14 11:10:00,333.18,333.67,333.05,333.15,45929.0,333.18,333.67,333.05,333.15,45929.0
2023-03-14 11:20:00,333.23,334.25,332.93,334.25,49255.0,333.23,334.25,332.93,334.25,49255.0
2023-03-14 11:30:00,334.26,335.17,333.42,334.76,57404.0,334.26,335.17,333.42,334.76,57404.0
2023-03-14 11:40:00,334.77,334.78,333.63,333.85,40378.0,334.77,334.78,333.63,333.85,40378.0
2023-03-14 11:50:00,333.8,334.11,332.95,333.09,23855.0,333.8,334.11,332.95,333.09,23855.0
2023-03-14 12:00:00,333.05,333.27,332.48,333.11,25111.0,333.05,333.27,332.48,333.11,25111.0
2023-03-14 12:10:00,333.17,333.61,332.63,333.0,24731.0,333.17,333.61,332.63,333.0,24731.0
2023-03-14 12:20:00,332.95,333.21,332.37,332.78,17254.0,332.95,333.21,332.37,332.78,17254.0
2023-03-14 12:30:00,332.78,333.08,332.67,332.88,15969.0,332.78,333.08,332.67,332.88,15969.0
2023-03-14 12:40:00,332.74,333.47,332.2,333.38,19319.0,332.74,333.47,332.2,333.38,19319.0
2023-03-14 12:50:00,333.38,333.39,332.26,332.84,23829.0,333.38,333.39,332.26,332.84,23829.0
2023-03-14 13:00:00,332.8,333.2,331.4,331.54,38129.0,332.8,333.2,331.4,331.54,38129.0
2023-03-14 13:10:00,331.43,331.86,329.6,329.96,71920.0,331.43,331.86,329.6,329.96,71920.0
2023-03-14 13:20:00,329.85,331.31,329.8,331.04,37573.0,329.85,331.31,329.8,331.04,37573.0
2023-03-14 13:30:00,330.95,331.85,330.72,331.84,31937.0,330.95,331.85,330.72,331.84,31937.0
2023-03-14 13:40:00,331.95,332.24,330.05,330.43,54924.0,331.95,332.24,330.05,330.43,54924.0
2023-03-14 13:50:00,330.58,331.08,330.15,330.69,20616.0,330.58,331.08,330.15,330.69,20616.0
2023-03-14 14:00:00,330.81,331.17,328.91,329.79,43418.0,330.81,331.17,328.91,329.79,43418.0
2023-03-14 14:10:00,329.82,330.13,329.07,329.23,30453.0,329.82,330.13,329.07,329.23,30453.0
2023-03-14 14:20:00,329.27,330.47,328.69,330.45,48057.0,329.27,330.47,328.69,330.45,48057.0
2023-03-14 14:30:00,330.46,331.18,330.14,330.8,31905.0,330.46,331.18,330.14,330.8,31905.0
2023-03-14 14:40:00,330.8,331.5,330.39,331.03,27074.0,330.8,331.5,330.39,331.03,27074.0
2023-03-14 14:50:00,330.92,331.59,330.49,330.57,32566.0,330.92,331.59,330.49,330.57,32566.0
2023-03-14 15:00:00,330.6,331.11,329.16,329.69,44111.0,330.6,331.11,329.16,329.69,44111.0
2023-03-14 15:10:00,329.35,330.14,328.93,329.91,43254.0,329.35,330.14,328.93,329.91,43254.0
2023-03-14 15:20:00,330.11,330.16,329.07,329.81,36902.0,330.11,330.16,329.07,329.81,36902.0
2023-03-14 15:30:00,329.81,331.68,329.54,331.23,49704.0,329.81,331.68,329.54,331.23,49704.0
2023-03-14 15:40:00,331.22,332.37,331.01,332.13,65427.0,331.22,332.37,331.01,332.13,65427.0
2023-03-14 15:50:00,332.21,333.62,331.1,333.49,202303.0,332.21,333.62,331.1,333.49,202303.0
2023-03-15 09:30:00,330.38,330.82,328.17,329.85,72954.0,330.38,330.82,328.17,329.85,72954.0
2023-03-15 09:40:00,329.74,331.76,328.57,331.19,46121.0,329.74,331.76,328.57,331.19,46121.0
2023-03-15 09:50:00,330.82,331.46,329.73,330.35,37053.0,330.82,331.46,329.73,330.35,37053.0
2023-03-15 10:00:00,330.22,333.73,329.48,332.67,100055.0,330.22,333.73,329.48,332.67,100055.0
2023-03-15 10:10:00,332.9,333.88,331.47,332.49,58614.0,332.9,333.88,331.47,332.49,58614.0
2023-03-15 10:20:00,332.5,333.15,331.48,331.92,20638.0,332.5,333.15,331.48,331.92,20638.0
2023-03-15 10:30:00,332.06,332.5,330.86,330.99,49365.0,332.06,332.5,330.86,330.99,49365.0
2023-03-15 10:40:00,330.86,331.2,329.85,330.75,34042.0,330.86,331.2,329.85,330.75,34042.0
2023-03-15 10:50:00,330.63,332.78,329.81,332.48,47804.0,330.63,332.78,329.81,332.48,47804.0
2023-03-15 11:00:00,332.25,332.66,331.34,332.19,46986.0,332.25,332.66,331.34,332.19,46986.0
2023-03-15 11:10:00,332.03,332.65,331.8,332.65,30169.0,332.03,332.65,331.8,332.65,30169.0
2023-03-15 11:20:00,332.65,332.65,331.51,332.31,50554.0,332.65,332.65,331.51,332.31,50554.0
2023-03-15 11:30:00,332.38,332.54,331.5,331.78,24891.0,332.38,332.54,331.5,331.78,24891.0
2023-03-15 11:40:00,331.61,333.19,331.49,332.79,35102.0,331.61,333.19,331.49,332.79,35102.0
2023-03-15 11:50:00,332.84,332.85,331.46,331.85,35753.0,332.84,332.85,331.46,331.85,35753.0
2023-03-15 12:00:00,331.75,332.08,330.47,330.67,30516.0,331.75,332.08,330.47,330.67,30516.0
2023-03-15 12:10:00,330.38,331.0,330.13,330.26,51162.0,330.38,331.0,330.13,330.26,51162.0
2023-03-15 12:20:00,330.35,330.9,329.75,330.62,40907.0,330.35,330.9,329.75,330.62,40907.0
2023-03-15 12:30:00,330.36,331.33,329.91,329.97,30814.0,330.36,331.33,329.91,329.97,30814.0
2023-03-15 12:40:00,329.91,331.12,329.29,331.11,41700.0,329.91,331.12,329.29,331.11,41700.0
2023-03-15 12:50:00,331.07,331.22,329.68,330.98,30287.0,331.07,331.22,329.68,330.98,30287.0
2023-03-15 13:00:00,330.82,331.3,329.98,331.02,29189.0,330.82,331.3,329.98,331.02,29189.0
2023-03-15 13:10:00,331.07,332.58,331.0,332.07,38140.0,331.07,332.58,331.0,332.07,38140.0
2023-03-15 13:20:00,332.04,332.43,331.23,332.2,47441.0,332.04,332.43,331.23,332.2,47441.0
2023-03-15 13:30:00,332.18,332.65,331.28,331.52,55551.0,332.18,332.65,331.28,331.52,55551.0
2023-03-15 13:40:00,331.54,331.6,329.29,329.84,73895.0,331.54,331.6,329.29,329.84,73895.0
2023-03-15 13:50:00,329.7,332.46,329.66,331.69,62006.0,329.7,332.46,329.66,331.69,62006.0
2023-03-15 14:00:00,331.62,331.63,329.59,330.42,39173.0,331.62,331.63,329.59,330.42,39173.0
2023-03-15 14:10:00,330.52,330.52,328.52,329.33,51639.0,330.52,330.52,328.52,329.33,51639.0
2023-03-15 14:20:00,329.08,332.4,329.08,331.43,93828.0,329.08,332.4,329.08,331.43,93828.0
2023-03-15 14:30:00,331.5,333.07,330.85,332.04,60577.0,331.5,333.07,330.85,332.04,60577.0
2023-03-15 14:40:00,331.48,332.61,331.41,331.58,23856.0,331.48,332.61,331.41,331.58,23856.0
2023-03-15 14:50:00,331.66,333.5,331.15,333.28,34880.0,331.66,333.5,331.15,333.28,34880.0
2023-03-15 15:00:00,333.28,333.9,331.0,331.17,66556.0,333.28,333.9,331.0,331.17,66556.0
2023-03-15 15:10:00,331.0,332.77,330.72,331.83,39996.0,331.0,332.77,330.72,331.83,39996.0
2023-03-15 15:20:00,331.94,333.85,331.55,333.69,119621.0,331.94,333.85,331.55,333.69,119621.0
2023-03-15 15:30:00,333.68,334.28,332.75,333.15,100016.0,333.68,334.28,332.75,333.15,100016.0
2023-03-15 15:40:00,333.08,334.03,332.13,333.34,97150.0,333.08,334.03,332.13,333.34,97150.0
2023-03-15 15:50:00,333.14,334.18,331.3,334.18,273482.0,333.14,334.18,331.3,334.18,273482.0
2023-03-16 09:30:00,344.57,349.4,342.35,347.62,468822.0,344.57,349.4,342.35,347.62,468822.0
2023-03-16 09:40:00,347.49,347.6,342.5,343.75,224041.0,347.49,347.6,342.5,343.75,224041.0
2023-03-16 09:50:00,343.56,345.1,340.53,344.7,215203.0,343.56,345.1,340.53,344.7,215203.0
2023-03-16 10:00:00,344.59,344.71,342.46,342.59,96153.0,344.59,344.71,342.46,342.59,96153.0
2023-03-16 10:10:00,342.81,344.99,342.75,344.76,114455.0,342.81,344.99,342.75,344.76,114455.0
2023-03-16 10:20:00,344.54,347.0,343.87,346.83,136222.0,344.54,347.0,343.87,346.83,136222.0
2023-03-16 10:30:00,346.87,347.2,346.07,346.42,79640.0,346.87,347.2,346.07,346.42,79640.0
2023-03-16 10:40:00,346.6,348.5,346.59,347.38,92152.0,346.6,348.5,346.59,347.38,92152.0
2023-03-16 10:50:00,347.31,348.44,346.69,348.36,85924.0,347.31,348.44,346.69,348.36,85924.0
2023-03-16 11:00:00,348.36,348.55,347.49,347.85,105424.0,348.36,348.55,347.49,347.85,105424.0
2023-03-16 11:10:00,347.95,348.5,347.66,348.05,51787.0,347.95,348.5,347.66,348.05,51787.0
2023-03-16 11:20:00,347.94,350.94,347.82,350.59,119853.0,347.94,350.94,347.82,350.59,119853.0
2023-03-16 11:30:00,350.5,351.23,349.8,350.23,117177.0,350.5,351.23,349.8,350.23,117177.0
2023-03-16 11:40:00,350.24,350.95,349.33,349.7,63220.0,350.24,350.95,349.33,349.7,63220.0
2023-03-16 11:50:00,349.69,351.78,349.55,351.69,76204.0,349.69,351.78,349.55,351.69,76204.0
2023-03-16 12:00:00,351.75,352.27,350.5,351.84,109420.0,351.75,352.27,350.5,351.84,109420.0
2023-03-16 12:10:00,351.88,352.76,351.66,352.3,91840.0,351.88,352.76,351.66,352.3,91840.0
2023-03-16 12:20:00,352.25,352.8,351.81,352.29,53970.0,352.25,352.8,351.81,352.29,53970.0
2023-03-16 12:30:00,352.27,352.59,350.6,351.77,54392.0,352.27,352.59,350.6,351.77,54392.0
2023-03-16 12:40:00,351.69,352.49,351.28,352.49,48893.0,351.69,352.49,351.28,352.49,48893.0
2023-03-16 12:50:00,352.52,352.92,351.15,351.96,83480.0,352.52,352.92,351.15,351.96,83480.0
2023-03-16 13:00:00,352.0,352.96,351.63,351.84,73212.0,352.0,352.96,351.63,351.84,73212.0
2023-03-16 13:10:00,351.8,352.52,350.83,351.58,57632.0,351.8,352.52,350.83,351.58,57632.0
2023-03-16 13:20:00,351.62,352.09,351.25,351.8,37403.0,351.62,352.09,351.25,351.8,37403.0
2023-03-16 13:30:00,351.83,352.01,351.09,352.0,37506.0,351.83,352.01,351.09,352.0,37506.0
2023-03-16 13:40:00,352.01,352.29,351.6,351.95,28916.0,352.01,352.29,351.6,351.95,28916.0
2023-03-16 13:50:00,351.95,352.19,351.35,351.87,47493.0,351.95,352.19,351.35,351.87,47493.0
2023-03-16 14:00:00,351.76,352.27,351.32,352.21,29125.0,351.76,352.27,351.32,352.21,29125.0
2023-03-16 14:10:00,352.11,352.56,351.59,351.85,43423.0,352.11,352.56,351.59,351.85,43423.0
2023-03-16 14:20:00,351.91,352.6,351.85,352.6,28052.0,351.91,352.6,351.85,352.6,28052.0
2023-03-16 14:30:00,352.52,352.81,351.79,352.73,47693.0,352.52,352.81,351.79,352.73,47693.0
2023-03-16 14:40:00,352.79,353.58,352.62,353.21,56570.0,352.79,353.58,352.62,353.21,56570.0
2023-03-16 14:50:00,353.37,353.95,353.19,353.66,54343.0,353.37,353.95,353.19,353.66,54343.0
2023-03-16 15:00:00,353.77,354.4,353.59,354.03,69276.0,353.77,354.4,353.59,354.03,69276.0
2023-03-16 15:10:00,354.06,355.17,354.0,354.87,100738.0,354.06,355.17,354.0,354.87,100738.0
2023-03-16 15:20:00,354.94,355.49,354.16,354.33,82983.0,354.94,355.49,354.16,354.33,82983.0
2023-03-16 15:30:00,354.44,354.5,353.33,354.38,130229.0,354.44,354.5,353.33,354.38,130229.0
2023-03-16 15:40:00,354.41,355.39,353.86,354.5,147990.0,354.41,355.39,353.86,354.5,147990.0
2023-03-16 15:50:00,354.61,354.63,351.3,353.33,373776.0,354.61,354.63,351.3,353.33,373776.0
2023-03-17 09:30:00,354.04,357.07,352.39,356.83,583217.0,354.04,357.07,352.39,356.83,583217.0
2023-03-17 09:40:00,356.72,357.0,354.36,355.98,111658.0,356.72,357.0,354.36,355.98,111658.0
2023-03-17 09:50:00,356.0,358.22,354.81,357.35,71454.0,356.0,358.22,354.81,357.35,71454.0
2023-03-17 10:00:00,357.48,360.17,357.29,359.88,98573.0,357.48,360.17,357.29,359.88,98573.0
2023-03-17 10:10:00,359.85,360.63,358.02,359.3,87397.0,359.85,360.63,358.02,359.3,87397.0
2023-03-17 10:20:00,359.28,360.56,358.15,358.55,79313.0,359.28,360.56,358.15,358.55,79313.0
2023-03-17 10:30:00,358.31,358.67,356.34,356.67,66161.0,358.31,358.67,356.34,356.67,66161.0
2023-03-17 10:40:00,356.46,356.67,354.52,355.66,64439.0,356.46,356.67,354.52,355.66,64439.0
2023-03-17 10:50:00,355.78,355.86,353.84,355.27,42676.0,355.78,355.86,353.84,355.27,42676.0
2023-03-17 11:00:00,354.92,355.15,353.59,353.65,37970.0,354.92,355.15,353.59,353.65,37970.0
2023-03-17 11:10:00,353.51,354.15,352.58,353.9,32085.0,353.51,354.15,352.58,353.9,32085.0
2023-03-17 11:20:00,354.03,354.04,351.34,352.15,62814.0,354.03,354.04,351.34,352.15,62814.0
2023-03-17 11:30:00,352.14,353.19,351.72,351.76,38413.0,352.14,353.19,351.72,351.76,38413.0
2023-03-17 11:40:00,351.86,352.65,350.83,352.41,47292.0,351.86,352.65,350.83,352.41,47292.0
2023-03-17 11:50:00,352.35,352.99,351.79,351.9,72183.0,352.35,352.99,351.79,351.9,72183.0
2023-03-17 12:00:00,351.98,353.7,351.97,353.69,34807.0,351.98,353.7,351.97,353.69,34807.0
2023-03-17 12:10:00,353.66,353.75,353.04,353.3,46600.0,353.66,353.75,353.04,353.3,46600.0
2023-03-17 12:20:00,353.44,355.52,353.31,355.0,69369.0,353.44,355.52,353.31,355.0,69369.0
2023-03-17 12:30:00,354.99,356.7,354.95,355.52,46766.0,354.99,356.7,354.95,355.52,46766.0
2023-03-17 12:40:00,355.57,356.71,355.43,356.39,78872.0,355.57,356.71,355.43,356.39,78872.0
2023-03-17 12:50:00,356.35,356.52,354.9,355.88,49571.0,356.35,356.52,354.9,355.88,49571.0
2023-03-17 13:00:00,355.9,356.86,355.9,356.82,20703.0,355.9,356.86,355.9,356.82,20703.0
2023-03-17 13:10:00,356.82,357.68,356.81,357.68,52176.0,356.82,357.68,356.81,357.68,52176.0
2023-03-17 13:20:00,357.66,358.37,357.46,358.03,50059.0,357.66,358.37,357.46,358.03,50059.0
2023-03-17 13:30:00,358.06,358.72,357.42,358.42,48959.0,358.06,358.72,357.42,358.42,48959.0
2023-03-17 13:40:00,358.42,358.8,357.53,358.21,46677.0,358.42,358.8,357.53,358.21,46677.0
2023-03-17 13:50:00,358.3,359.12,357.69,359.09,52383.0,358.3,359.12,357.69,359.09,52383.0
2023-03-17 14:00:00,359.1,360.45,358.51,358.55,106290.0,359.1,360.45,358.51,358.55,106290.0
2023-03-17 14:10:00,358.57,359.37,358.06,359.06,58474.0,358.57,359.37,358.06,359.06,58474.0
2023-03-17 14:20:00,359.0,359.0,357.0,357.15,44409.0,359.0,359.0,357.0,357.15,44409.0
2023-03-17 14:30:00,357.08,357.91,356.87,357.51,39302.0,357.08,357.91,356.87,357.51,39302.0
2023-03-17 14:40:00,357.62,358.08,356.97,357.53,37903.0,357.62,358.08,356.97,357.53,37903.0
2023-03-17 14:50:00,357.51,358.64,356.51,358.26,53675.0,357.51,358.64,356.51,358.26,53675.0
2023-03-17 15:00:00,358.42,358.47,357.24,357.9,39932.0,358.42,358.47,357.24,357.9,39932.0
2023-03-17 15:10:00,357.74,358.46,357.58,358.08,48548.0,357.74,358.46,357.58,358.08,48548.0
2023-03-17 15:20:00,358.2,358.53,357.64,358.18,32177.0,358.2,358.53,357.64,358.18,32177.0
2023-03-17 15:30:00,358.02,358.1,356.8,357.58,58410.0,358.02,358.1,356.8,357.58,58410.0
2023-03-17 15:40:00,357.49,358.36,356.99,357.0,72032.0,357.49,358.36,356.99,357.0,72032.0
2023-03-17 15:50:00,356.91,358.49,356.78,358.24,241751.0,356.91,358.49,356.78,358.24,241751.0
2023-03-20 09:30:00,357.61,358.71,355.41,356.94,80076.0,357.61,358.71,355.41,356.94,80076.0
2023-03-20 09:40:00,356.95,357.15,355.35,356.28,93710.0,356.95,357.15,355.35,356.28,93710.0
2023-03-20 09:50:00,356.38,357.46,355.49,356.69,54733.0,356.38,357.46,355.49,356.69,54733.0
2023-03-20 10:00:00,356.7,358.41,356.59,356.77,44988.0,356.7,358.41,356.59,356.77,44988.0
2023-03-20 10:10:00,356.77,357.96,356.23,356.94,48415.0,356.77,357.96,356.23,356.94,48415.0
2023-03-20 10:20:00,357.05,358.75,356.92,358.62,54734.0,357.05,358.75,356.92,358.62,54734.0
2023-03-20 10:30:00,358.73,359.67,358.73,359.1,67148.0,358.73,359.67,358.73,359.1,67148.0
2023-03-20 10:40:00,359.02,360.93,358.97,360.72,46967.0,359.02,360.93,358.97,360.72,46967.0
2023-03-20 10:50:00,360.86,360.92,359.83,360.62,54386.0,360.86,360.92,359.83,360.62,54386.0
2023-03-20 11:00:00,360.7,362.26,360.57,361.79,64683.0,360.7,362.26,360.57,361.79,64683.0
2023-03-20 11:10:00,361.83,362.63,361.18,362.58,53283.0,361.83,362.63,361.18,362.58,53283.0
2023-03-20 11:20:00,362.46,363.63,362.1,363.49,54355.0,362.46,363.63,362.1,363.49,54355.0
2023-03-20 11:30:00,363.62,364.2,362.97,363.45,53645.0,363.62,364.2,362.97,363.45,53645.0
2023-03-20 11:40:00,363.37,364.27,363.11,363.28,95975.0,363.37,364.27,363.11,363.28,95975.0
2023-03-20 11:50:00,363.15,363.66,362.07,362.38,44920.0,363.15,363.66,362.07,362.38,44920.0
2023-03-20 12:00:00,362.34,362.55,361.43,361.5,44887.0,362.34,362.55,361.43,361.5,44887.0
2023-03-20 12:10:00,361.45,361.59,360.49,361.45,49686.0,361.45,361.59,360.49,361.45,49686.0
2023-03-20 12:20:00,361.56,361.67,361.04,361.59,33449.0,361.56,361.67,361.04,361.59,33449.0
2023-03-20 12:30:00,361.66,362.43,361.5,362.34,57013.0,361.66,362.43,361.5,362.34,57013.0
2023-03-20 12:40:00,362.23,362.61,361.76,362.25,49945.0,362.23,362.61,361.76,362.25,49945.0
2023-03-20 12:50:00,362.34,362.85,362.3,362.48,46162.0,362.34,362.85,362.3,362.48,46162.0
2023-03-20 13:00:00,362.47,363.05,362.13,362.49,35128.0,362.47,363.05,362.13,362.49,35128.0
2023-03-20 13:10:00,362.49,363.37,362.45,363.37,54541.0,362.49,363.37,362.45,363.37,54541.0
2023-03-20 13:20:00,363.37,363.92,363.0,363.38,46148.0,363.37,363.92,363.0,363.38,46148.0
2023-03-20 13:30:00,363.41,364.01,363.14,363.58,38340.0,363.41,364.01,363.14,363.58,38340.0
2023-03-20 13:40:00,363.52,364.6,363.5,364.3,60504.0,363.52,364.6,363.5,364.3,60504.0
2023-03-20 13:50:00,364.3,364.4,363.59,364.04,37317.0,364.3,364.4,363.59,364.04,37317.0
2023-03-20 14:00:00,364.08,364.65,363.89,363.97,38391.0,364.08,364.65,363.89,363.97,38391.0
2023-03-20 14:10:00,364.0,364.58,363.78,364.5,47915.0,364.0,364.58,363.78,364.5,47915.0
2023-03-20 14:20:00,364.47,364.89,364.31,364.56,36767.0,364.47,364.89,364.31,364.56,36767.0
2023-03-20 14:30:00,364.56,364.94,363.39,363.62,39575.0,364.56,364.94,363.39,363.62,39575.0
2023-03-20 14:40:00,363.61,364.05,363.46,363.93,36870.0,363.61,364.05,363.46,363.93,36870.0
2023-03-20 14:50:00,363.94,364.63,363.6,363.84,52469.0,363.94,364.63,363.6,363.84,52469.0
2023-03-20 15:00:00,363.78,364.84,363.65,363.98,64348.0,363.78,364.84,363.65,363.98,64348.0
2023-03-20 15:10:00,363.93,364.63,363.55,364.63,57970.0,363.93,364.63,363.55,364.63,57970.0
2023-03-20 15:20:00,364.49,364.51,362.91,362.91,65158.0,364.49,364.51,362.91,362.91,65158.0
2023-03-20 15:30:00,362.9,363.43,362.56,363.26,51108.0,362.9,363.43,362.56,363.26,51108.0
2023-03-20 15:40:00,363.26,363.66,362.94,363.34,46594.0,363.26,363.66,362.94,363.34,46594.0
2023-03-20 15:50:00,363.38,364.03,362.56,362.88,161146.0,363.38,364.03,362.56,362.88,161146.0
2023-03-21 09:30:00,364.14,368.07,364.14,367.59,132202.0,364.14,368.07,364.14,367.59,132202.0
2023-03-21 09:40:00,367.62,368.55,367.1,368.37,78223.0,367.62,368.55,367.1,368.37,78223.0
2023-03-21 09:50:00,368.44,368.94,367.92,368.88,73418.0,368.44,368.94,367.92,368.88,73418.0
2023-03-21 10:00:00,368.89,369.79,367.54,368.59,94986.0,368.89,369.79,367.54,368.59,94986.0
2023-03-21 10:10:00,368.68,369.07,367.88,368.81,51167.0,368.68,369.07,367.88,368.81,51167.0
2023-03-21 10:20:00,368.74,368.94,366.44,367.1,59735.0,368.74,368.94,366.44,367.1,59735.0
2023-03-21 10:30:00,367.11,367.59,365.67,365.73,61381.0,367.11,367.59,365.67,365.73,61381.0
2023-03-21 10:40:00,365.7,365.7,363.97,364.54,47557.0,365.7,365.7,363.97,364.54,47557.0
2023-03-21 10:50:00,364.65,364.74,362.92,363.81,57342.0,364.65,364.74,362.92,363.81,57342.0
2023-03-21 11:00:00,363.69,365.84,363.54,365.76,53753.0,363.69,365.84,363.54,365.76,53753.0
2023-03-21 11:10:00,365.67,367.57,365.67,367.52,47465.0,365.67,367.57,365.67,367.52,47465.0
2023-03-21 11:20:00,367.48,367.88,367.14,367.5,41703.0,367.48,367.88,367.14,367.5,41703.0
2023-03-21 11:30:00,367.45,367.99,366.56,366.76,38194.0,367.45,367.99,366.56,366.76,38194.0
2023-03-21 11:40:00,366.73,367.36,365.9,367.26,41160.0,366.73,367.36,365.9,367.26,41160.0
2023-03-21 11:50:00,367.32,367.73,366.87,366.94,40006.0,367.32,367.73,366.87,366.94,40006.0
2023-03-21 12:00:00,366.98,367.38,366.51,367.16,17031.0,366.98,367.38,366.51,367.16,17031.0
2023-03-21 12:10:00,367.07,367.25,366.6,366.96,34857.0,367.07,367.25,366.6,366.96,34857.0
2023-03-21 12:20:00,366.94,367.64,366.86,367.33,28449.0,366.94,367.64,366.86,367.33,28449.0
2023-03-21 12:30:00,367.3,367.9,367.26,367.75,17750.0,367.3,367.9,367.26,367.75,17750.0
2023-03-21 12:40:00,367.74,367.74,366.73,366.73,22008.0,367.74,367.74,366.73,366.73,22008.0
2023-03-21 12:50:00,366.83,368.06,366.62,367.73,32781.0,366.83,368.06,366.62,367.73,32781.0
2023-03-21 13:00:00,367.73,368.49,367.72,368.28,41772.0,367.73,368.49,367.72,368.28,41772.0
2023-03-21 13:10:00,368.3,368.67,368.13,368.5,24656.0,368.3,368.67,368.13,368.5,24656.0
2023-03-21 13:20:00,368.53,368.75,368.28,368.28,16972.0,368.53,368.75,368.28,368.28,16972.0
2023-03-21 13:30:00,368.35,368.9,367.91,368.0,24367.0,368.35,368.9,367.91,368.0,24367.0
2023-03-21 13:40:00,367.97,368.57,367.81,367.83,26851.0,367.97,368.57,367.81,367.83,26851.0
2023-03-21 13:50:00,367.81,367.83,367.0,367.0,19792.0,367.81,367.83,367.0,367.0,19792.0
2023-03-21 14:00:00,366.87,367.41,366.85,367.33,22894.0,366.87,367.41,366.85,367.33,22894.0
2023-03-21 14:10:00,367.24,367.65,367.18,367.5,22253.0,367.24,367.65,367.18,367.5,22253.0
2023-03-21 14:20:00,367.56,368.14,367.49,368.06,18724.0,367.56,368.14,367.49,368.06,18724.0
2023-03-21 14:30:00,368.01,368.73,368.0,368.72,30805.0,368.01,368.73,368.0,368.72,30805.0
2023-03-21 14:40:00,368.74,369.54,368.51,369.45,45596.0,368.74,369.54,368.51,369.45,45596.0
2023-03-21 14:50:00,369.44,369.81,369.29,369.66,52528.0,369.44,369.81,369.29,369.66,52528.0
2023-03-21 15:00:00,369.65,370.67,369.64,370.56,62971.0,369.65,370.67,369.64,370.56,62971.0
2023-03-21 15:10:00,370.62,372.09,370.58,371.97,71668.0,370.62,372.09,370.58,371.97,71668.0
2023-03-21 15:20:00,371.95,373.25,371.88,373.21,86080.0,371.95,373.25,371.88,373.21,86080.0
2023-03-21 15:30:00,373.22,375.15,373.2,375.09,165674.0,373.22,375.15,373.2,375.09,165674.0
2023-03-21 15:40:00,375.08,376.4,375.04,375.92,228361.0,375.08,376.4,375.04,375.92,228361.0
2023-03-21 15:50:00,375.85,375.92,373.67,374.22,344112.0,375.85,375.92,373.67,374.22,344112.0
2023-03-22 09:30:00,375.0,376.72,373.05,376.35,135253.0,375.0,376.72,373.05,376.35,135253.0
2023-03-22 09:40:00,376.49,377.33,374.46,374.6,82682.0,376.49,377.33,374.46,374.6,82682.0
2023-03-22 09:50:00,374.73,375.42,374.28,375.07,67652.0,374.73,375.42,374.28,375.07,67652.0
2023-03-22 10:00:00,375.03,375.38,372.53,372.76,92156.0,375.03,375.38,372.53,372.76,92156.0
2023-03-22 10:10:00,372.73,373.41,372.22,372.7,56111.0,372.73,373.41,372.22,372.7,56111.0
2023-03-22 10:20:00,372.8,374.5,372.77,373.98,43073.0,372.8,374.5,372.77,373.98,43073.0
2023-03-22 10:30:00,374.09,374.12,372.5,372.89,44324.0,374.09,374.12,372.5,372.89,44324.0
2023-03-22 10:40:00,372.82,373.05,372.17,372.68,59108.0,372.82,373.05,372.17,372.68,59108.0
2023-03-22 10:50:00,372.73,372.87,372.04,372.32,36367.0,372.73,372.87,372.04,372.32,36367.0
2023-03-22 11:00:00,372.32,372.5,371.44,371.5,39844.0,372.32,372.5,371.44,371.5,39844.0
2023-03-22 11:10:00,371.49,371.71,370.7,370.96,38849.0,371.49,371.71,370.7,370.96,38849.0
2023-03-22 11:20:00,371.07,371.76,370.96,371.64,47129.0,371.07,371.76,370.96,371.64,47129.0
2023-03-22 11:30:00,371.57,372.21,371.5,372.02,26035.0,371.57,372.21,371.5,372.02,26035.0
2023-03-22 11:40:00,371.85,371.89,371.3,371.46,20950.0,371.85,371.89,371.3,371.46,20950.0
2023-03-22 11:50:00,371.46,371.48,370.54,370.89,17524.0,371.46,371.48,370.54,370.89,17524.0
2023-03-22 12:00:00,370.9,371.0,370.34,370.4,17802.0,370.9,371.0,370.34,370.4,17802.0
2023-03-22 12:10:00,370.35,370.52,369.34,369.5,35010.0,370.35,370.52,369.34,369.5,35010.0
2023-03-22 12:20:00,369.5,369.58,368.89,369.23,32710.0,369.5,369.58,368.89,369.23,32710.0
2023-03-22 12:30:00,369.25,369.58,368.48,368.73,26623.0,369.25,369.58,368.48,368.73,26623.0
2023-03-22 12:40:00,368.79,369.03,368.12,368.42,28456.0,368.79,369.03,368.12,368.42,28456.0
2023-03-22 12:50:00,368.34,369.34,368.33,369.25,33515.0,368.34,369.34,368.33,369.25,33515.0
2023-03-22 13:00:00,369.24,369.74,369.0,369.67,33778.0,369.24,369.74,369.0,369.67,33778.0
2023-03-22 13:10:00,369.58,370.13,369.5,370.06,24691.0,369.58,370.13,369.5,370.06,24691.0
2023-03-22 13:20:00,370.04,370.74,370.04,370.74,25473.0,370.04,370.74,370.04,370.74,25473.0
2023-03-22 13:30:00,370.78,370.93,369.62,369.85,20103.0,370.78,370.93,369.62,369.85,20103.0
2023-03-22 13:40:00,369.87,370.03,369.19,369.6,24433.0,369.87,370.03,369.19,369.6,24433.0
2023-03-22 13:50:00,369.72,370.94,369.3,370.76,32566.0,369.72,370.94,369.3,370.76,32566.0
2023-03-22 14:00:00,370.88,374.17,370.69,371.99,97664.0,370.88,374.17,370.69,371.99,97664.0
2023-03-22 14:10:00,372.2,373.04,370.94,372.58,111453.0,372.2,373.04,370.94,372.58,111453.0
2023-03-22 14:20:00,372.58,373.04,371.73,372.5,45202.0,372.58,373.04,371.73,372.5,45202.0
2023-03-22 14:30:00,372.74,373.96,369.44,371.62,44927.0,372.74,373.96,369.44,371.62,44927.0
2023-03-22 14:40:00,371.57,374.95,371.57,374.06,38208.0,371.57,374.95,371.57,374.06,38208.0
2023-03-22 14:50:00,374.2,374.51,369.83,369.92,63633.0,374.2,374.51,369.83,369.92,63633.0
2023-03-22 15:00:00,369.93,370.36,365.71,366.52,81923.0,369.93,370.36,365.71,366.52,81923.0
2023-03-22 15:10:00,366.78,369.1,366.27,368.55,59085.0,366.78,369.1,366.27,368.55,59085.0
2023-03-22 15:20:00,368.58,370.66,368.04,369.28,43438.0,368.58,370.66,368.04,369.28,43438.0
2023-03-22 15:30:00,369.46,369.55,365.58,366.22,57225.0,369.46,369.55,365.58,366.22,57225.0
2023-03-22 15:40:00,366.26,366.96,364.41,364.94,80974.0,366.26,366.96,364.41,364.94,80974.0
2023-03-22 15:50:00,364.67,365.07,361.52,361.63,232392.0,364.67,365.07,361.52,361.63,232392.0
2023-03-23 09:30:00,368.49,370.41,366.77,368.5,145241.0,368.49,370.41,366.77,368.5,145241.0
2023-03-23 09:40:00,368.5,368.71,366.38,367.29,31529.0,368.5,368.71,366.38,367.29,31529.0
2023-03-23 09:50:00,367.19,369.47,367.1,369.14,45184.0,367.19,369.47,367.1,369.14,45184.0
2023-03-23 10:00:00,369.17,369.71,367.94,368.25,32160.0,369.17,369.71,367.94,368.25,32160.0
2023-03-23 10:10:00,368.46,369.65,368.46,369.4,26841.0,368.46,369.65,368.46,369.4,26841.0
2023-03-23 10:20:00,369.3,371.15,368.9,369.85,48269.0,369.3,371.15,368.9,369.85,48269.0
2023-03-23 10:30:00,369.76,371.45,369.66,371.33,65624.0,369.76,371.45,369.66,371.33,65624.0
2023-03-23 10:40:00,371.33,374.01,371.33,373.96,50709.0,371.33,374.01,371.33,373.96,50709.0
2023-03-23 10:50:00,373.93,374.15,373.04,373.42,49490.0,373.93,374.15,373.04,373.42,49490.0
2023-03-23 11:00:00,373.36,374.88,373.36,374.55,54548.0,373.36,374.88,373.36,374.55,54548.0
2023-03-23 11:10:00,374.5,374.83,374.16,374.32,38628.0,374.5,374.83,374.16,374.32,38628.0
2023-03-23 11:20:00,374.4,374.86,374.11,374.32,45385.0,374.4,374.86,374.11,374.32,45385.0
2023-03-23 11:30:00,374.24,374.51,374.08,374.18,48253.0,374.24,374.51,374.08,374.18,48253.0
2023-03-23 11:40:00,374.22,374.72,374.01,374.63,44247.0,374.22,374.72,374.01,374.63,44247.0
2023-03-23 11:50:00,374.65,375.25,373.57,373.96,36437.0,374.65,375.25,373.57,373.96,36437.0
2023-03-23 12:00:00,373.94,374.43,373.69,374.21,29614.0,373.94,374.43,373.69,374.21,29614.0
2023-03-23 12:10:00,374.15,374.2,372.67,373.05,64323.0,374.15,374.2,372.67,373.05,64323.0
2023-03-23 12:20:00,373.08,373.73,372.77,373.57,30890.0,373.08,373.73,372.77,373.57,30890.0
2023-03-23 12:30:00,373.6,374.14,372.66,373.06,36918.0,373.6,374.14,372.66,373.06,36918.0
2023-03-23 12:40:00,373.0,373.31,371.58,372.2,23189.0,373.0,373.31,371.58,372.2,23189.0
2023-03-23 12:50:00,372.12,372.42,371.5,371.96,31742.0,372.12,372.42,371.5,371.96,31742.0
2023-03-23 13:00:00,371.93,372.26,371.27,371.49,29163.0,371.93,372.26,371.27,371.49,29163.0
2023-03-23 13:10:00,371.5,371.5,369.9,370.47,32998.0,371.5,371.5,369.9,370.47,32998.0
2023-03-23 13:20:00,370.65,371.44,369.36,370.16,33222.0,370.65,371.44,369.36,370.16,33222.0
2023-03-23 13:30:00,369.99,370.89,369.83,370.89,38649.0,369.99,370.89,369.83,370.89,38649.0
2023-03-23 13:40:00,370.98,371.65,370.3,370.75,24539.0,370.98,371.65,370.3,370.75,24539.0
2023-03-23 13:50:00,370.75,370.75,369.65,369.65,19059.0,370.75,370.75,369.65,369.65,19059.0
2023-03-23 14:00:00,369.79,370.48,369.21,369.31,18474.0,369.79,370.48,369.21,369.31,18474.0
2023-03-23 14:10:00,369.31,370.09,369.14,369.81,16335.0,369.31,370.09,369.14,369.81,16335.0
2023-03-23 14:20:00,369.77,369.79,367.77,367.8,22093.0,369.77,369.79,367.77,367.8,22093.0
2023-03-23 14:30:00,367.8,368.47,366.85,366.9,28244.0,367.8,368.47,366.85,366.9,28244.0
2023-03-23 14:40:00,367.01,367.07,365.49,366.0,35875.0,367.01,367.07,365.49,366.0,35875.0
2023-03-23 14:50:00,366.04,367.61,365.62,367.61,23474.0,366.04,367.61,365.62,367.61,23474.0
2023-03-23 15:00:00,367.89,369.9,367.17,368.38,33385.0,367.89,369.9,367.17,368.38,33385.0
2023-03-23 15:10:00,368.61,368.79,366.43,366.61,32245.0,368.61,368.79,366.43,366.61,32245.0
2023-03-23 15:20:00,366.59,367.67,365.5,366.95,37362.0,366.59,367.67,365.5,366.95,37362.0
2023-03-23 15:30:00,366.81,367.93,366.22,367.43,39437.0,366.81,367.93,366.22,367.43,39437.0
2023-03-23 15:40:00,367.23,369.33,366.81,368.37,46717.0,367.23,369.33,366.81,368.37,46717.0
2023-03-23 15:50:00,368.54,369.88,368.29,368.86,195248.0,368.54,369.88,368.29,368.86,195248.0
2023-03-24 09:30:00,369.76,371.05,367.72,370.7,89883.0,369.76,371.05,367.72,370.7,89883.0
2023-03-24 09:40:00,370.79,371.39,369.69,370.67,49690.0,370.79,371.39,369.69,370.67,49690.0
2023-03-24 09:50:00,371.25,373.72,371.08,373.52,55282.0,371.25,373.72,371.08,373.52,55282.0
2023-03-24 10:00:00,373.62,374.17,370.82,371.29,79642.0,373.62,374.17,370.82,371.29,79642.0
2023-03-24 10:10:00,371.31,372.89,370.65,372.26,72294.0,371.31,372.89,370.65,372.26,72294.0
2023-03-24 10:20:00,372.11,372.94,370.41,372.44,39157.0,372.11,372.94,370.41,372.44,39157.0
2023-03-24 10:30:00,372.73,373.16,371.67,372.39,56070.0,372.73,373.16,371.67,372.39,56070.0
2023-03-24 10:40:00,372.41,372.84,371.15,372.0,51463.0,372.41,372.84,371.15,372.0,51463.0
2023-03-24 10:50:00,371.86,372.97,371.69,372.48,19658.0,371.86,372.97,371.69,372.48,19658.0
2023-03-24 11:00:00,372.48,373.38,370.93,370.98,32667.0,372.48,373.38,370.93,370.98,32667.0
2023-03-24 11:10:00,370.91,371.2,369.63,370.88,60056.0,370.91,371.2,369.63,370.88,60056.0
2023-03-24 11:20:00,370.79,371.27,370.25,370.26,25840.0,370.79,371.27,370.25,370.26,25840.0
2023-03-24 11:30:00,370.18,370.23,369.06,369.31,25236.0,370.18,370.23,369.06,369.31,25236.0
2023-03-24 11:40:00,369.24,371.7,368.91,371.42,29012.0,369.24,371.7,368.91,371.42,29012.0
2023-03-24 11:50:00,371.55,372.92,371.24,372.51,49852.0,371.55,372.92,371.24,372.51,49852.0
2023-03-24 12:00:00,372.75,373.05,370.27,370.32,49055.0,372.75,373.05,370.27,370.32,49055.0
2023-03-24 12:10:00,370.43,370.79,369.29,369.62,19026.0,370.43,370.79,369.29,369.62,19026.0
2023-03-24 12:20:00,369.81,370.38,369.74,370.32,26568.0,369.81,370.38,369.74,370.32,26568.0
2023-03-24 12:30:00,370.47,370.85,369.83,370.38,23468.0,370.47,370.85,369.83,370.38,23468.0
2023-03-24 12:40:00,370.52,371.35,369.96,370.63,20027.0,370.52,371.35,369.96,370.63,20027.0
2023-03-24 12:50:00,370.62,371.39,370.16,370.86,24250.0,370.62,371.39,370.16,370.86,24250.0
2023-03-24 13:00:00,371.06,371.3,369.86,369.99,22054.0,371.06,371.3,369.86,369.99,22054.0
2023-03-24 13:10:00,370.11,370.83,370.07,370.17,19728.0,370.11,370.83,370.07,370.17,19728.0
2023-03-24 13:20:00,370.2,371.71,370.05,371.08,30740.0,370.2,371.71,370.05,371.08,30740.0
2023-03-24 13:30:00,371.37,372.14,371.13,371.7,24712.0,371.37,372.14,371.13,371.7,24712.0
2023-03-24 13:40:00,371.71,371.9,370.41,370.41,29582.0,371.71,371.9,370.41,370.41,29582.0
2023-03-24 13:50:00,370.54,371.32,370.12,371.22,28257.0,370.54,371.32,370.12,371.22,28257.0
2023-03-24 14:00:00,371.61,372.06,371.33,371.41,16521.0,371.61,372.06,371.33,371.41,16521.0
2023-03-24 14:10:00,371.46,372.65,371.35,371.98,30327.0,371.46,372.65,371.35,371.98,30327.0
2023-03-24 14:20:00,371.99,372.27,371.8,372.24,16855.0,371.99,372.27,371.8,372.24,16855.0
2023-03-24 14:30:00,372.34,373.19,372.17,372.99,48750.0,372.34,373.19,372.17,372.99,48750.0
2023-03-24 14:40:00,372.91,373.83,372.67,373.21,37533.0,372.91,373.83,372.67,373.21,37533.0
2023-03-24 14:50:00,373.17,373.66,372.69,373.23,44041.0,373.17,373.66,372.69,373.23,44041.0
2023-03-24 15:00:00,373.42,373.8,372.89,373.3,52689.0,373.42,373.8,372.89,373.3,52689.0
2023-03-24 15:10:00,373.37,374.83,373.3,374.56,35429.0,373.37,374.83,373.3,374.56,35429.0
2023-03-24 15:20:00,374.63,375.23,374.4,374.66,58358.0,374.63,375.23,374.4,374.66,58358.0
2023-03-24 15:30:00,374.79,375.12,374.15,374.48,40292.0,374.79,375.12,374.15,374.48,40292.0
2023-03-24 15:40:00,374.45,374.66,373.94,374.16,29034.0,374.45,374.66,373.94,374.16,29034.0
2023-03-24 15:50:00,374.07,375.23,373.55,375.11,135845.0,374.07,375.23,373.55,375.11,135845.0
2023-03-27 09:30:00,376.51,377.99,374.68,376.17,105866.0,376.51,377.99,374.68,376.17,105866.0
2023-03-27 09:40:00,376.18,379.74,376.13,379.64,73167.0,376.18,379.74,376.13,379.64,73167.0
2023-03-27 09:50:00,379.67,380.35,375.93,376.33,55143.0,379.67,380.35,375.93,376.33,55143.0
2023-03-27 10:00:00,376.45,377.18,375.55,376.83,54292.0,376.45,377.18,375.55,376.83,54292.0
2023-03-27 10:10:00,376.82,377.12,375.15,375.63,26804.0,376.82,377.12,375.15,375.63,26804.0
2023-03-27 10:20:00,375.74,376.65,375.46,375.91,32373.0,375.74,376.65,375.46,375.91,32373.0
2023-03-27 10:30:00,375.69,375.71,374.04,374.36,40824.0,375.69,375.71,374.04,374.36,40824.0
2023-03-27 10:40:00,374.55,374.67,373.38,373.42,35054.0,374.55,374.67,373.38,373.42,35054.0
2023-03-27 10:50:00,373.64,374.2,372.85,372.96,41474.0,373.64,374.2,372.85,372.96,41474.0
2023-03-27 11:00:00,373.09,373.15,372.0,372.18,27363.0,373.09,373.15,372.0,372.18,27363.0
2023-03-27 11:10:00,372.11,372.78,371.51,371.92,50915.0,372.11,372.78,371.51,371.92,50915.0
2023-03-27 11:20:00,371.9,372.55,371.73,371.95,24856.0,371.9,372.55,371.73,371.95,24856.0
2023-03-27 11:30:00,371.94,372.39,371.34,371.6,29295.0,371.94,372.39,371.34,371.6,29295.0
2023-03-27 11:40:00,371.6,371.6,370.33,370.62,35318.0,371.6,371.6,370.33,370.62,35318.0
2023-03-27 11:50:00,370.59,371.44,369.9,370.53,25804.0,370.59,371.44,369.9,370.53,25804.0
2023-03-27 12:00:00,370.47,370.54,369.7,369.87,21084.0,370.47,370.54,369.7,369.87,21084.0
2023-03-27 12:10:00,370.02,370.83,369.68,370.67,40469.0,370.02,370.83,369.68,370.67,40469.0
2023-03-27 12:20:00,370.78,371.43,370.72,371.43,27604.0,370.78,371.43,370.72,371.43,27604.0
2023-03-27 12:30:00,371.44,371.44,370.42,370.59,16241.0,371.44,371.44,370.42,370.59,16241.0
2023-03-27 12:40:00,370.55,371.28,370.19,371.21,20229.0,370.55,371.28,370.19,371.21,20229.0
2023-03-27 12:50:00,371.26,371.4,370.79,371.11,21671.0,371.26,371.4,370.79,371.11,21671.0
2023-03-27 13:00:00,371.01,372.22,370.91,371.79,27633.0,371.01,372.22,370.91,371.79,27633.0
2023-03-27 13:10:00,371.61,371.87,370.91,371.62,10052.0,371.61,371.87,370.91,371.62,10052.0
2023-03-27 13:20:00,371.76,373.01,371.69,372.77,23898.0,371.76,373.01,371.69,372.77,23898.0
2023-03-27 13:30:00,372.83,373.32,372.66,373.16,21768.0,372.83,373.32,372.66,373.16,21768.0
2023-03-27 13:40:00,373.31,373.81,373.31,373.64,21817.0,373.31,373.81,373.31,373.64,21817.0
2023-03-27 13:50:00,373.49,373.67,373.1,373.36,27862.0,373.49,373.67,373.1,373.36,27862.0
2023-03-27 14:00:00,373.44,373.48,372.64,373.2,50760.0,373.44,373.48,372.64,373.2,50760.0
2023-03-27 14:10:00,373.1,374.64,373.1,374.04,32799.0,373.1,374.64,373.1,374.04,32799.0
2023-03-27 14:20:00,373.88,374.15,373.46,373.55,15345.0,373.88,374.15,373.46,373.55,15345.0
2023-03-27 14:30:00,373.71,374.07,373.5,373.58,20846.0,373.71,374.07,373.5,373.58,20846.0
2023-03-27 14:40:00,373.46,374.16,373.27,374.13,21470.0,373.46,374.16,373.27,374.13,21470.0
2023-03-27 14:50:00,374.3,374.45,373.94,374.34,14647.0,374.3,374.45,373.94,374.34,14647.0
2023-03-27 15:00:00,374.28,374.94,374.2,374.38,34790.0,374.28,374.94,374.2,374.38,34790.0
2023-03-27 15:10:00,374.66,374.86,374.32,374.47,26040.0,374.66,374.86,374.32,374.47,26040.0
2023-03-27 15:20:00,374.37,374.95,374.05,374.76,27944.0,374.37,374.95,374.05,374.76,27944.0
2023-03-27 15:30:00,374.77,374.77,373.69,373.95,32214.0,374.77,374.77,373.69,373.95,32214.0
2023-03-27 15:40:00,374.01,374.53,373.87,374.27,73436.0,374.01,374.53,373.87,374.27,73436.0
2023-03-27 15:50:00,374.15,374.15,372.7,373.33,160572.0,374.15,374.15,372.7,373.33,160572.0
2023-03-28 09:30:00,373.42,374.0,370.54,371.1,60680.0,373.42,374.0,370.54,371.1,60680.0
2023-03-28 09:40:00,371.36,372.63,370.3,372.15,23094.0,371.36,372.63,370.3,372.15,23094.0
2023-03-28 09:50:00,372.33,372.5,370.17,370.84,31654.0,372.33,372.5,370.17,370.84,31654.0
2023-03-28 10:00:00,370.76,370.86,369.91,370.27,18604.0,370.76,370.86,369.91,370.27,18604.0
2023-03-28 10:10:00,370.29,370.43,369.36,369.94,29256.0,370.29,370.43,369.36,369.94,29256.0
2023-03-28 10:20:00,369.85,369.89,369.09,369.34,13962.0,369.85,369.89,369.09,369.34,13962.0
2023-03-28 10:30:00,369.42,369.56,367.82,368.71,63300.0,369.42,369.56,367.82,368.71,63300.0
2023-03-28 10:40:00,368.6,370.12,368.56,370.09,15982.0,368.6,370.12,368.56,370.09,15982.0
2023-03-28 10:50:00,370.21,370.32,369.03,369.08,18948.0,370.21,370.32,369.03,369.08,18948.0
2023-03-28 11:00:00,369.03,371.09,369.01,370.95,18149.0,369.03,371.09,369.01,370.95,18149.0
2023-03-28 11:10:00,371.01,371.96,370.66,371.48,29905.0,371.01,371.96,370.66,371.48,29905.0
2023-03-28 11:20:00,371.49,372.11,371.25,371.87,17607.0,371.49,372.11,371.25,371.87,17607.0
2023-03-28 11:30:00,371.75,372.85,371.72,372.41,39274.0,371.75,372.85,371.72,372.41,39274.0
2023-03-28 11:40:00,372.4,372.46,371.64,372.03,27557.0,372.4,372.46,371.64,372.03,27557.0
2023-03-28 11:50:00,372.09,372.46,371.96,372.46,20728.0,372.09,372.46,371.96,372.46,20728.0
2023-03-28 12:00:00,372.46,372.55,371.6,371.8,15233.0,372.46,372.55,371.6,371.8,15233.0
2023-03-28 12:10:00,371.8,371.97,370.54,371.06,22027.0,371.8,371.97,370.54,371.06,22027.0
2023-03-28 12:20:00,370.85,371.56,370.85,371.26,12671.0,370.85,371.56,370.85,371.26,12671.0
2023-03-28 12:30:00,371.19,371.37,370.75,371.07,16218.0,371.19,371.37,370.75,371.07,16218.0
2023-03-28 12:40:00,370.94,371.52,370.72,371.08,19429.0,370.94,371.52,370.72,371.08,19429.0
2023-03-28 12:50:00,371.07,371.39,370.88,371.34,13228.0,371.07,371.39,370.88,371.34,13228.0
2023-03-28 13:00:00,371.39,371.43,370.84,371.1,10169.0,371.39,371.43,370.84,371.1,10169.0
2023-03-28 13:10:00,371.16,371.43,370.91,371.12,13831.0,371.16,371.43,370.91,371.12,13831.0
2023-03-28 13:20:00,371.05,371.86,371.0,371.84,11993.0,371.05,371.86,371.0,371.84,11993.0
2023-03-28 13:30:00,371.75,372.24,370.92,371.08,26196.0,371.75,372.24,370.92,371.08,26196.0
2023-03-28 13:40:00,370.94,371.35,370.9,371.11,18568.0,370.94,371.35,370.9,371.11,18568.0
2023-03-28 13:50:00,371.27,371.35,370.67,370.83,23931.0,371.27,371.35,370.67,370.83,23931.0
2023-03-28 14:00:00,370.83,371.3,370.82,370.82,10472.0,370.83,371.3,370.82,370.82,10472.0
2023-03-28 14:10:00,370.92,371.2,370.52,371.13,12557.0,370.92,371.2,370.52,371.13,12557.0
2023-03-28 14:20:00,371.11,371.73,371.11,371.67,11751.0,371.11,371.73,371.11,371.67,11751.0
2023-03-28 14:30:00,371.65,371.78,371.32,371.37,8872.0,371.65,371.78,371.32,371.37,8872.0
2023-03-28 14:40:00,371.43,371.67,371.11,371.41,9658.0,371.43,371.67,371.11,371.41,9658.0
2023-03-28 14:50:00,371.27,371.57,371.01,371.46,14940.0,371.27,371.57,371.01,371.46,14940.0
2023-03-28 15:00:00,371.58,372.14,371.54,372.05,11019.0,371.58,372.14,371.54,372.05,11019.0
2023-03-28 15:10:00,372.03,372.42,371.94,372.03,12493.0,372.03,372.42,371.94,372.03,12493.0
2023-03-28 15:20:00,372.06,372.62,371.92,372.15,39612.0,372.06,372.62,371.92,372.15,39612.0
2023-03-28 15:30:00,372.09,372.92,371.6,372.69,21794.0,372.09,372.92,371.6,372.69,21794.0
2023-03-28 15:40:00,372.59,373.0,372.41,372.83,26882.0,372.59,373.0,372.41,372.83,26882.0
2023-03-28 15:50:00,372.95,373.9,372.8,373.49,122000.0,372.95,373.9,372.8,373.49,122000.0
2023-03-29 09:30:00,377.01,378.32,375.56,377.0,90150.0,377.01,378.32,375.56,377.0,90150.0
2023-03-29 09:40:00,377.05,378.89,376.36,376.8,58466.0,377.05,378.89,376.36,376.8,58466.0
2023-03-29 09:50:00,376.69,377.53,376.3,377.16,21015.0,376.69,377.53,376.3,377.16,21015.0
2023-03-29 10:00:00,377.43,377.43,376.05,376.05,31245.0,377.43,377.43,376.05,376.05,31245.0
2023-03-29 10:10:00,376.12,377.13,375.77,376.96,33255.0,376.12,377.13,375.77,376.96,33255.0
2023-03-29 10:20:00,376.97,377.46,376.53,376.83,23417.0,376.97,377.46,376.53,376.83,23417.0
2023-03-29 10:30:00,376.88,377.11,376.0,376.35,14411.0,376.88,377.11,376.0,376.35,14411.0
2023-03-29 10:40:00,376.35,376.99,375.74,376.01,19862.0,376.35,376.99,375.74,376.01,19862.0
2023-03-29 10:50:00,376.01,376.45,375.93,376.21,13792.0,376.01,376.45,375.93,376.21,13792.0
2023-03-29 11:00:00,376.22,376.99,376.22,376.76,23401.0,376.22,376.99,376.22,376.76,23401.0
2023-03-29 11:10:00,376.7,377.66,376.61,377.11,50595.0,376.7,377.66,376.61,377.11,50595.0
2023-03-29 11:20:00,377.16,378.24,377.15,378.12,22192.0,377.16,378.24,377.15,378.12,22192.0
2023-03-29 11:30:00,378.12,378.7,377.76,378.52,44696.0,378.12,378.7,377.76,378.52,44696.0
2023-03-29 11:40:00,378.62,378.93,378.26,378.82,24609.0,378.62,378.93,378.26,378.82,24609.0
2023-03-29 11:50:00,378.86,378.86,377.85,378.83,38277.0,378.86,378.86,377.85,378.83,38277.0
2023-03-29 12:00:00,378.87,378.87,377.6,377.61,19387.0,378.87,378.87,377.6,377.61,19387.0
2023-03-29 12:10:00,377.76,378.61,377.7,378.3,21733.0,377.76,378.61,377.7,378.3,21733.0
2023-03-29 12:20:00,378.22,378.85,378.22,378.75,30913.0,378.22,378.85,378.22,378.75,30913.0
2023-03-29 12:30:00,378.72,379.29,378.71,379.18,36153.0,378.72,379.29,378.71,379.18,36153.0
2023-03-29 12:40:00,379.26,379.29,378.21,378.76,26726.0,379.26,379.29,378.21,378.76,26726.0
2023-03-29 12:50:00,378.66,379.05,378.24,378.43,23792.0,378.66,379.05,378.24,378.43,23792.0
2023-03-29 13:00:00,378.32,378.91,377.84,378.86,12195.0,378.32,378.91,377.84,378.86,12195.0
2023-03-29 13:10:00,378.92,378.95,378.62,378.71,10454.0,378.92,378.95,378.62,378.71,10454.0
2023-03-29 13:20:00,378.72,378.94,378.59,378.71,11675.0,378.72,378.94,378.59,378.71,11675.0
2023-03-29 13:30:00,378.6,378.69,377.83,377.84,18298.0,378.6,378.69,377.83,377.84,18298.0
2023-03-29 13:40:00,377.9,378.29,377.73,378.08,8657.0,377.9,378.29,377.73,378.08,8657.0
2023-03-29 13:50:00,378.09,378.16,377.53,377.84,14691.0,378.09,378.16,377.53,377.84,14691.0
2023-03-29 14:00:00,377.99,378.41,377.52,378.12,26913.0,377.99,378.41,377.52,378.12,26913.0
2023-03-29 14:10:00,378.12,378.36,377.62,377.9,16930.0,378.12,378.36,377.62,377.9,16930.0
2023-03-29 14:20:00,377.83,378.26,377.63,378.25,13977.0,377.83,378.26,377.63,378.25,13977.0
2023-03-29 14:30:00,378.15,378.74,378.05,378.71,19435.0,378.15,378.74,378.05,378.71,19435.0
2023-03-29 14:40:00,378.66,378.84,378.55,378.71,9714.0,378.66,378.84,378.55,378.71,9714.0
2023-03-29 14:50:00,378.69,379.24,378.23,378.99,20477.0,378.69,379.24,378.23,378.99,20477.0
2023-03-29 15:00:00,378.94,379.2,378.5,378.79,21115.0,378.94,379.2,378.5,378.79,21115.0
2023-03-29 15:10:00,378.88,379.91,378.74,379.78,23689.0,378.88,379.91,378.74,379.78,23689.0
2023-03-29 15:20:00,379.83,379.9,379.14,379.65,40359.0,379.83,379.9,379.14,379.65,40359.0
2023-03-29 15:30:00,379.57,379.65,379.12,379.31,29124.0,379.57,379.65,379.12,379.31,29124.0
2023-03-29 15:40:00,379.22,380.04,379.2,379.91,44105.0,379.22,380.04,379.2,379.91,44105.0
2023-03-29 15:50:00,379.99,380.12,378.78,379.2,139351.0,379.99,380.12,378.78,379.2,139351.0
2023-03-30 09:30:00,381.65,382.58,379.24,379.75,77260.0,381.65,382.58,379.24,379.75,77260.0
2023-03-30 09:40:00,379.64,380.33,378.35,379.42,55560.0,379.64,380.33,378.35,379.42,55560.0
2023-03-30 09:50:00,379.45,380.38,378.99,379.48,37402.0,379.45,380.38,378.99,379.48,37402.0
2023-03-30 10:00:00,379.48,380.31,378.45,378.69,48084.0,379.48,380.31,378.45,378.69,48084.0
2023-03-30 10:10:00,378.68,379.09,378.08,379.09,26375.0,378.68,379.09,378.08,379.09,26375.0
2023-03-30 10:20:00,379.1,380.38,379.0,380.12,19960.0,379.1,380.38,379.0,380.12,19960.0
2023-03-30 10:30:00,379.93,380.6,379.3,380.29,51165.0,379.93,380.6,379.3,380.29,51165.0
2023-03-30 10:40:00,380.22,380.75,379.79,380.11,26214.0,380.22,380.75,379.79,380.11,26214.0
2023-03-30 10:50:00,380.25,381.15,379.92,380.46,20890.0,380.25,381.15,379.92,380.46,20890.0
2023-03-30 11:00:00,380.56,381.32,380.48,381.27,23495.0,380.56,381.32,380.48,381.27,23495.0
2023-03-30 11:10:00,381.09,381.68,380.5,381.12,20885.0,381.09,381.68,380.5,381.12,20885.0
2023-03-30 11:20:00,381.24,381.55,379.63,380.19,20906.0,381.24,381.55,379.63,380.19,20906.0
2023-03-30 11:30:00,380.02,380.51,379.5,380.24,19891.0,380.02,380.51,379.5,380.24,19891.0
2023-03-30 11:40:00,380.18,380.52,379.99,380.11,12714.0,380.18,380.52,379.99,380.11,12714.0
2023-03-30 11:50:00,380.05,380.5,379.92,380.11,22940.0,380.05,380.5,379.92,380.11,22940.0
2023-03-30 12:00:00,380.21,381.25,380.01,381.13,20873.0,380.21,381.25,380.01,381.13,20873.0
2023-03-30 12:10:00,381.07,381.28,380.5,380.88,25762.0,381.07,381.28,380.5,380.88,25762.0
2023-03-30 12:20:00,380.86,381.63,380.46,381.46,25281.0,380.86,381.63,380.46,381.46,25281.0
2023-03-30 12:30:00,381.4,381.51,380.78,381.19,26273.0,381.4,381.51,380.78,381.19,26273.0
2023-03-30 12:40:00,381.22,381.4,380.38,380.58,18648.0,381.22,381.4,380.38,380.58,18648.0
2023-03-30 12:50:00,380.55,381.06,380.12,380.53,13121.0,380.55,381.06,380.12,380.53,13121.0
2023-03-30 13:00:00,380.51,381.1,380.49,380.86,13989.0,380.51,381.1,380.49,380.86,13989.0
2023-03-30 13:10:00,380.9,381.09,380.49,380.62,13203.0,380.9,381.09,380.49,380.62,13203.0
2023-03-30 13:20:00,380.57,381.0,380.25,380.49,16797.0,380.57,381.0,380.25,380.49,16797.0
2023-03-30 13:30:00,380.44,380.54,379.72,379.84,17822.0,380.44,380.54,379.72,379.84,17822.0
2023-03-30 13:40:00,379.72,379.79,379.22,379.65,19059.0,379.72,379.79,379.22,379.65,19059.0
2023-03-30 13:50:00,379.66,380.28,379.48,380.06,16428.0,379.66,380.28,379.48,380.06,16428.0
2023-03-30 14:00:00,380.0,380.53,379.99,380.29,12729.0,380.0,380.53,379.99,380.29,12729.0
2023-03-30 14:10:00,380.29,380.33,380.02,380.14,15384.0,380.29,380.33,380.02,380.14,15384.0
2023-03-30 14:20:00,380.12,380.76,379.95,380.62,12101.0,380.12,380.76,379.95,380.62,12101.0
2023-03-30 14:30:00,380.6,381.03,380.4,380.46,12126.0,380.6,381.03,380.4,380.46,12126.0
2023-03-30 14:40:00,380.42,380.54,380.07,380.54,15473.0,380.42,380.54,380.07,380.54,15473.0
2023-03-30 14:50:00,380.47,380.92,380.33,380.92,13979.0,380.47,380.92,380.33,380.92,13979.0
2023-03-30 15:00:00,380.86,381.26,380.34,380.42,18860.0,380.86,381.26,380.34,380.42,18860.0
2023-03-30 15:10:00,380.43,380.98,380.24,380.98,24001.0,380.43,380.98,380.24,380.98,24001.0
2023-03-30 15:20:00,380.93,381.4,380.93,381.31,31566.0,380.93,381.4,380.93,381.31,31566.0
2023-03-30 15:30:00,381.4,381.5,381.17,381.28,22889.0,381.4,381.5,381.17,381.28,22889.0
2023-03-30 15:40:00,381.27,381.38,380.82,380.86,25103.0,381.27,381.38,380.82,380.86,25103.0
2023-03-30 15:50:00,380.87,382.1,380.87,381.91,125180.0,380.87,382.1,380.87,381.91,125180.0
2023-03-31 09:30:00,382.9,383.5,380.88,382.89,57844.0,382.9,383.5,380.88,382.89,57844.0
2023-03-31 09:40:00,383.05,383.11,382.08,382.14,23602.0,383.05,383.11,382.08,382.14,23602.0
2023-03-31 09:50:00,382.32,382.5,381.66,382.24,23789.0,382.32,382.5,381.66,382.24,23789.0
2023-03-31 10:00:00,382.24,382.84,381.69,382.22,30745.0,382.24,382.84,381.69,382.22,30745.0
2023-03-31 10:10:00,382.11,382.46,381.63,382.45,19348.0,382.11,382.46,381.63,382.45,19348.0
2023-03-31 10:20:00,382.38,382.83,382.08,382.25,20768.0,382.38,382.83,382.08,382.25,20768.0
2023-03-31 10:30:00,382.41,383.61,382.41,383.08,23826.0,382.41,383.61,382.41,383.08,23826.0
2023-03-31 10:40:00,383.1,383.79,383.0,383.07,18246.0,383.1,383.79,383.0,383.07,18246.0
2023-03-31 10:50:00,383.18,383.36,382.52,382.75,18696.0,383.18,383.36,382.52,382.75,18696.0
2023-03-31 11:00:00,382.79,382.86,381.92,382.17,12777.0,382.79,382.86,381.92,382.17,12777.0
2023-03-31 11:10:00,382.05,382.15,381.55,382.06,21393.0,382.05,382.15,381.55,382.06,21393.0
2023-03-31 11:20:00,382.03,382.48,381.85,381.85,22546.0,382.03,382.48,381.85,381.85,22546.0
2023-03-31 11:30:00,381.85,382.12,381.76,381.92,32737.0,381.85,382.12,381.76,381.92,32737.0
2023-03-31 11:40:00,381.94,382.11,381.74,381.96,18666.0,381.94,382.11,381.74,381.96,18666.0
2023-03-31 11:50:00,381.99,382.8,381.9,382.8,26939.0,381.99,382.8,381.9,382.8,26939.0
2023-03-31 12:00:00,382.67,382.67,382.16,382.55,30500.0,382.67,382.67,382.16,382.55,30500.0
2023-03-31 12:10:00,382.48,382.49,381.84,382.11,15238.0,382.48,382.49,381.84,382.11,15238.0
2023-03-31 12:20:00,382.03,382.32,381.8,382.02,20871.0,382.03,382.32,381.8,382.02,20871.0
2023-03-31 12:30:00,382.01,382.33,381.33,381.58,21019.0,382.01,382.33,381.33,381.58,21019.0
2023-03-31 12:40:00,381.56,381.91,381.33,381.91,21878.0,381.56,381.91,381.33,381.91,21878.0
2023-03-31 12:50:00,382.0,382.11,381.61,381.82,17142.0,382.0,382.11,381.61,381.82,17142.0
2023-03-31 13:00:00,381.82,381.91,381.31,381.44,35240.0,381.82,381.91,381.31,381.44,35240.0
2023-03-31 13:10:00,381.47,381.47,380.26,380.86,38280.0,381.47,381.47,380.26,380.86,38280.0
2023-03-31 13:20:00,380.9,381.4,380.87,381.21,11182.0,380.9,381.4,380.87,381.21,11182.0
2023-03-31 13:30:00,381.25,381.5,380.97,381.07,10672.0,381.25,381.5,380.97,381.07,10672.0
2023-03-31 13:40:00,381.02,381.35,380.83,381.33,16772.0,381.02,381.35,380.83,381.33,16772.0
2023-03-31 13:50:00,381.32,381.81,381.15,381.69,14875.0,381.32,381.81,381.15,381.69,14875.0
2023-03-31 14:00:00,381.74,382.9,381.74,382.46,26302.0,381.74,382.9,381.74,382.46,26302.0
2023-03-31 14:10:00,382.54,382.78,382.09,382.1,14503.0,382.54,382.78,382.09,382.1,14503.0
2023-03-31 14:20:00,382.06,382.19,381.8,381.92,17939.0,382.06,382.19,381.8,381.92,17939.0
2023-03-31 14:30:00,381.88,382.21,381.68,381.88,17122.0,381.88,382.21,381.68,381.88,17122.0
2023-03-31 14:40:00,381.91,382.29,381.76,382.13,33042.0,381.91,382.29,381.76,382.13,33042.0
2023-03-31 14:50:00,382.22,382.83,382.04,382.38,19161.0,382.22,382.83,382.04,382.38,19161.0
2023-03-31 15:00:00,382.47,383.25,382.47,383.25,29898.0,382.47,383.25,382.47,383.25,29898.0
2023-03-31 15:10:00,383.2,383.79,382.84,383.71,34649.0,383.2,383.79,382.84,383.71,34649.0
2023-03-31 15:20:00,383.69,384.26,383.69,384.07,23900.0,383.69,384.26,383.69,384.07,23900.0
2023-03-31 15:30:00,383.99,384.36,383.07,383.52,46185.0,383.99,384.36,383.07,383.52,46185.0
2023-03-31 15:40:00,383.48,383.7,383.18,383.41,40087.0,383.48,383.7,383.18,383.41,40087.0
2023-03-31 15:50:00,383.53,385.73,383.26,385.35,273541.0,383.53,385.73,383.26,385.35,273541.0
2023-04-03 09:30:00,381.79,382.56,379.33,382.07,125654.0,381.79,382.56,379.33,382.07,125654.0
2023-04-03 09:40:00,381.96,382.88,380.65,382.71,33941.0,381.96,382.88,380.65,382.71,33941.0
2023-04-03 09:50:00,382.64,383.55,382.23,382.53,24729.0,382.64,383.55,382.23,382.53,24729.0
2023-04-03 10:00:00,382.58,383.73,381.86,382.41,24736.0,382.58,383.73,381.86,382.41,24736.0
2023-04-03 10:10:00,382.12,383.13,381.92,382.42,24484.0,382.12,383.13,381.92,382.42,24484.0
2023-04-03 10:20:00,382.37,382.97,382.04,382.38,29588.0,382.37,382.97,382.04,382.38,29588.0
2023-04-03 10:30:00,382.39,383.28,381.95,382.37,34194.0,382.39,383.28,381.95,382.37,34194.0
2023-04-03 10:40:00,382.34,382.54,381.16,381.36,26430.0,382.34,382.54,381.16,381.36,26430.0
2023-04-03 10:50:00,381.4,381.82,380.6,380.71,26325.0,381.4,381.82,380.6,380.71,26325.0
2023-04-03 11:00:00,380.88,381.37,380.53,380.67,19856.0,380.88,381.37,380.53,380.67,19856.0
2023-04-03 11:10:00,380.62,381.67,380.4,381.62,29485.0,380.62,381.67,380.4,381.62,29485.0
2023-04-03 11:20:00,381.7,381.74,381.15,381.42,15859.0,381.7,381.74,381.15,381.42,15859.0
2023-04-03 11:30:00,381.39,381.61,380.53,380.87,16117.0,381.39,381.61,380.53,380.87,16117.0
2023-04-03 11:40:00,380.75,381.16,380.2,381.16,14622.0,380.75,381.16,380.2,381.16,14622.0
2023-04-03 11:50:00,381.05,381.35,380.63,381.0,17897.0,381.05,381.35,380.63,381.0,17897.0
2023-04-03 12:00:00,381.05,381.17,380.68,380.86,20297.0,381.05,381.17,380.68,380.86,20297.0
2023-04-03 12:10:00,380.92,381.06,380.4,381.06,22743.0,380.92,381.06,380.4,381.06,22743.0
2023-04-03 12:20:00,381.09,381.09,380.31,380.38,20530.0,381.09,381.09,380.31,380.38,20530.0
2023-04-03 12:30:00,380.43,380.64,380.02,380.36,17540.0,380.43,380.64,380.02,380.36,17540.0
2023-04-03 12:40:00,380.28,380.47,379.87,380.23,13221.0,380.28,380.47,379.87,380.23,13221.0
2023-04-03 12:50:00,380.16,380.62,380.08,380.08,12450.0,380.16,380.62,380.08,380.08,12450.0
2023-04-03 13:00:00,380.04,380.04,379.53,379.83,18699.0,380.04,380.04,379.53,379.83,18699.0
2023-04-03 13:10:00,379.97,380.18,379.56,379.73,22688.0,379.97,380.18,379.56,379.73,22688.0
2023-04-03 13:20:00,379.88,379.97,378.93,378.93,16403.0,379.88,379.97,378.93,378.93,16403.0
2023-04-03 13:30:00,378.93,379.49,378.89,379.32,21980.0,378.93,379.49,378.89,379.32,21980.0
2023-04-03 13:40:00,379.37,379.38,378.28,378.36,26328.0,379.37,379.38,378.28,378.36,26328.0
2023-04-03 13:50:00,378.4,378.78,378.15,378.59,23856.0,378.4,378.78,378.15,378.59,23856.0
2023-04-03 14:00:00,378.61,378.81,378.31,378.55,20858.0,378.61,378.81,378.31,378.55,20858.0
2023-04-03 14:10:00,378.6,379.03,378.45,378.91,14381.0,378.6,379.03,378.45,378.91,14381.0
2023-04-03 14:20:00,379.0,379.43,378.62,379.41,11519.0,379.0,379.43,378.62,379.41,11519.0
2023-04-03 14:30:00,379.28,380.3,379.25,380.25,17591.0,379.28,380.3,379.25,380.25,17591.0
2023-04-03 14:40:00,380.16,380.26,379.89,380.03,23044.0,380.16,380.26,379.89,380.03,23044.0
2023-04-03 14:50:00,380.07,380.28,379.86,380.14,41516.0,380.07,380.28,379.86,380.14,41516.0
2023-04-03 15:00:00,380.16,380.39,379.92,380.25,22615.0,380.16,380.39,379.92,380.25,22615.0
2023-04-03 15:10:00,380.23,380.53,379.85,380.46,36813.0,380.23,380.53,379.85,380.46,36813.0
2023-04-03 15:20:00,380.56,380.9,380.35,380.82,37786.0,380.56,380.9,380.35,380.82,37786.0
2023-04-03 15:30:00,380.79,381.17,380.45,380.49,41259.0,380.79,381.17,380.45,380.49,41259.0
2023-04-03 15:40:00,380.48,380.7,380.08,380.23,78302.0,380.48,380.7,380.08,380.23,78302.0
2023-04-03 15:50:00,380.26,380.7,379.73,379.9,213192.0,380.26,380.7,379.73,379.9,213192.0
2023-04-04 09:30:00,382.51,383.56,381.14,381.93,102988.0,382.51,383.56,381.14,381.93,102988.0
2023-04-04 09:40:00,381.92,382.8,381.28,381.87,35524.0,381.92,382.8,381.28,381.87,35524.0
2023-04-04 09:50:00,381.82,383.04,381.76,382.43,42486.0,381.82,383.04,381.76,382.43,42486.0
2023-04-04 10:00:00,382.4,384.37,382.28,383.02,37662.0,382.4,384.37,382.28,383.02,37662.0
2023-04-04 10:10:00,382.98,384.0,381.6,381.68,29004.0,382.98,384.0,381.6,381.68,29004.0
2023-04-04 10:20:00,381.62,382.51,381.05,382.19,28591.0,381.62,382.51,381.05,382.19,28591.0
2023-04-04 10:30:00,382.05,383.25,382.02,382.34,27934.0,382.05,383.25,382.02,382.34,27934.0
2023-04-04 10:40:00,382.3,383.21,381.69,382.7,23066.0,382.3,383.21,381.69,382.7,23066.0
2023-04-04 10:50:00,382.5,383.27,382.31,382.63,22574.0,382.5,383.27,382.31,382.63,22574.0
2023-04-04 11:00:00,382.63,382.88,382.0,382.33,21580.0,382.63,382.88,382.0,382.33,21580.0
2023-04-04 11:10:00,382.24,382.76,382.02,382.5,21043.0,382.24,382.76,382.02,382.5,21043.0
2023-04-04 11:20:00,382.52,383.1,382.03,382.88,27485.0,382.52,383.1,382.03,382.88,27485.0
2023-04-04 11:30:00,382.75,383.12,382.53,382.73,21406.0,382.75,383.12,382.53,382.73,21406.0
2023-04-04 11:40:00,382.73,382.85,382.2,382.21,24784.0,382.73,382.85,382.2,382.21,24784.0
2023-04-04 11:50:00,382.21,383.15,382.03,382.43,21107.0,382.21,383.15,382.03,382.43,21107.0
2023-04-04 12:00:00,382.42,382.7,381.73,381.99,15509.0,382.42,382.7,381.73,381.99,15509.0
2023-04-04 12:10:00,382.08,382.17,381.66,381.86,29609.0,382.08,382.17,381.66,381.86,29609.0
2023-04-04 12:20:00,381.88,383.28,381.78,383.28,26515.0,381.88,383.28,381.78,383.28,26515.0
2023-04-04 12:30:00,383.27,383.57,382.58,382.79,25611.0,383.27,383.57,382.58,382.79,25611.0
2023-04-04 12:40:00,382.83,383.79,382.81,383.68,29012.0,382.83,383.79,382.81,383.68,29012.0
2023-04-04 12:50:00,383.68,384.09,383.49,383.96,20204.0,383.68,384.09,383.49,383.96,20204.0
2023-04-04 13:00:00,383.97,384.76,383.24,384.62,39270.0,383.97,384.76,383.24,384.62,39270.0
2023-04-04 13:10:00,384.65,384.89,383.87,384.81,24828.0,384.65,384.89,383.87,384.81,24828.0
2023-04-04 13:20:00,384.87,385.64,384.77,385.34,40400.0,384.87,385.64,384.77,385.34,40400.0
2023-04-04 13:30:00,385.34,385.7,384.93,385.01,25676.0,385.34,385.7,384.93,385.01,25676.0
2023-04-04 13:40:00,385.09,385.3,384.54,385.13,31121.0,385.09,385.3,384.54,385.13,31121.0
2023-04-04 13:50:00,385.2,385.28,384.76,385.23,17234.0,385.2,385.28,384.76,385.23,17234.0
2023-04-04 14:00:00,385.23,385.48,384.89,385.09,18657.0,385.23,385.48,384.89,385.09,18657.0
2023-04-04 14:10:00,385.1,385.28,384.49,384.65,17890.0,385.1,385.28,384.49,384.65,17890.0
2023-04-04 14:20:00,384.68,384.76,383.3,383.48,29339.0,384.68,384.76,383.3,383.48,29339.0
2023-04-04 14:30:00,383.41,384.53,383.28,384.26,20758.0,383.41,384.53,383.28,384.26,20758.0
2023-04-04 14:40:00,384.21,384.49,384.15,384.3,19010.0,384.21,384.49,384.15,384.3,19010.0
2023-04-04 14:50:00,384.35,384.48,383.36,383.7,23067.0,384.35,384.48,383.36,383.7,23067.0
2023-04-04 15:00:00,383.64,384.26,383.28,383.85,29749.0,383.64,384.26,383.28,383.85,29749.0
2023-04-04 15:10:00,383.86,384.19,383.41,384.02,40228.0,383.86,384.19,383.41,384.02,40228.0
2023-04-04 15:20:00,384.01,384.36,383.8,383.81,30246.0,384.01,384.36,383.8,383.81,30246.0
2023-04-04 15:30:00,383.81,384.43,383.73,384.43,35418.0,383.81,384.43,383.73,384.43,35418.0
2023-04-04 15:40:00,384.47,384.57,383.49,384.05,45056.0,384.47,384.57,383.49,384.05,45056.0
2023-04-04 15:50:00,384.07,385.18,384.07,385.15,128212.0,384.07,385.18,384.07,385.15,128212.0
2023-04-05 09:30:00,384.09,386.0,382.51,383.23,70467.0,384.09,386.0,382.51,383.23,70467.0
2023-04-05 09:40:00,383.28,384.55,382.82,383.8,37815.0,383.28,384.55,382.82,383.8,37815.0
2023-04-05 09:50:00,383.78,384.45,383.62,384.16,63671.0,383.78,384.45,383.62,384.16,63671.0
2023-04-05 10:00:00,384.22,384.47,381.83,382.56,50432.0,384.22,384.47,381.83,382.56,50432.0
2023-04-05 10:10:00,382.58,383.04,381.76,381.93,32785.0,382.58,383.04,381.76,381.93,32785.0
2023-04-05 10:20:00,382.0,383.18,381.53,381.53,27783.0,382.0,383.18,381.53,381.53,27783.0
2023-04-05 10:30:00,381.49,382.3,380.95,381.46,19627.0,381.49,382.3,380.95,381.46,19627.0
2023-04-05 10:40:00,381.33,381.33,379.32,379.42,31550.0,381.33,381.33,379.32,379.42,31550.0
2023-04-05 10:50:00,379.46,379.63,377.79,378.34,33564.0,379.46,379.63,377.79,378.34,33564.0
2023-04-05 11:00:00,378.33,379.1,378.32,378.94,27847.0,378.33,379.1,378.32,378.94,27847.0
2023-04-05 11:10:00,378.98,379.14,378.0,378.24,45374.0,378.98,379.14,378.0,378.24,45374.0
2023-04-05 11:20:00,378.27,378.61,377.84,378.1,24399.0,378.27,378.61,377.84,378.1,24399.0
2023-04-05 11:30:00,378.08,378.86,377.86,378.19,19287.0,378.08,378.86,377.86,378.19,19287.0
2023-04-05 11:40:00,378.32,378.43,377.77,378.25,13609.0,378.32,378.43,377.77,378.25,13609.0
2023-04-05 11:50:00,378.37,378.7,378.07,378.56,12684.0,378.37,378.7,378.07,378.56,12684.0
2023-04-05 12:00:00,378.81,378.81,377.94,378.22,14830.0,378.81,378.81,377.94,378.22,14830.0
2023-04-05 12:10:00,378.19,378.36,377.25,377.74,20703.0,378.19,378.36,377.25,377.74,20703.0
2023-04-05 12:20:00,377.82,378.17,377.26,378.03,13863.0,377.82,378.17,377.26,378.03,13863.0
2023-04-05 12:30:00,378.13,378.68,377.97,378.47,26037.0,378.13,378.68,377.97,378.47,26037.0
2023-04-05 12:40:00,378.44,379.13,378.34,378.78,25224.0,378.44,379.13,378.34,378.78,25224.0
2023-04-05 12:50:00,378.73,379.75,378.5,379.67,9751.0,378.73,379.75,378.5,379.67,9751.0
2023-04-05 13:00:00,379.6,380.2,379.19,380.0,21919.0,379.6,380.2,379.19,380.0,21919.0
2023-04-05 13:10:00,380.08,380.25,379.33,379.64,15209.0,380.08,380.25,379.33,379.64,15209.0
2023-04-05 13:20:00,379.74,379.85,379.46,379.52,12488.0,379.74,379.85,379.46,379.52,12488.0
2023-04-05 13:30:00,379.54,379.9,379.11,379.87,12561.0,379.54,379.9,379.11,379.87,12561.0
2023-04-05 13:40:00,379.93,379.97,379.2,379.34,10232.0,379.93,379.97,379.2,379.34,10232.0
2023-04-05 13:50:00,379.53,380.45,379.5,380.17,21717.0,379.53,380.45,379.5,380.17,21717.0
2023-04-05 14:00:00,380.19,380.99,380.19,380.5,9645.0,380.19,380.99,380.19,380.5,9645.0
2023-04-05 14:10:00,380.49,380.76,380.22,380.68,9435.0,380.49,380.76,380.22,380.68,9435.0
2023-04-05 14:20:00,380.6,380.62,380.0,380.15,9122.0,380.6,380.62,380.0,380.15,9122.0
2023-04-05 14:30:00,380.28,381.07,379.98,381.0,14623.0,380.28,381.07,379.98,381.0,14623.0
2023-04-05 14:40:00,381.14,381.44,380.63,381.27,13283.0,381.14,381.44,380.63,381.27,13283.0
2023-04-05 14:50:00,381.1,381.59,381.08,381.27,33394.0,381.1,381.59,381.08,381.27,33394.0
2023-04-05 15:00:00,381.27,381.56,381.0,381.06,19477.0,381.27,381.56,381.0,381.06,19477.0
2023-04-05 15:10:00,381.13,381.14,380.52,380.97,21351.0,381.13,381.14,380.52,380.97,21351.0
2023-04-05 15:20:00,381.1,381.26,380.58,380.58,17686.0,381.1,381.26,380.58,380.58,17686.0
2023-04-05 15:30:00,380.57,381.52,380.57,381.06,33060.0,380.57,381.52,380.57,381.06,33060.0
2023-04-05 15:40:00,381.04,381.95,380.91,381.74,51212.0,381.04,381.95,380.91,381.74,51212.0
2023-04-05 15:50:00,381.77,382.56,381.54,382.05,117576.0,381.77,382.56,381.54,382.05,117576.0
2023-04-06 09:30:00,379.31,380.02,376.84,377.48,71769.0,379.31,380.02,376.84,377.48,71769.0
2023-04-06 09:40:00,377.48,377.75,375.99,376.56,32818.0,377.48,377.75,375.99,376.56,32818.0
2023-04-06 09:50:00,376.54,377.74,376.54,377.61,25665.0,376.54,377.74,376.54,377.61,25665.0
2023-04-06 10:00:00,377.67,378.73,377.54,378.17,18559.0,377.67,378.73,377.54,378.17,18559.0
2023-04-06 10:10:00,378.12,379.53,378.12,378.21,17354.0,378.12,379.53,378.12,378.21,17354.0
2023-04-06 10:20:00,378.11,378.94,377.84,378.86,11174.0,378.11,378.94,377.84,378.86,11174.0
2023-04-06 10:30:00,378.93,379.35,378.54,378.85,31710.0,378.93,379.35,378.54,378.85,31710.0
2023-04-06 10:40:00,378.72,379.01,377.79,378.6,36671.0,378.72,379.01,377.79,378.6,36671.0
2023-04-06 10:50:00,378.39,378.64,378.01,378.08,11006.0,378.39,378.64,378.01,378.08,11006.0
2023-04-06 11:00:00,378.16,379.84,378.0,379.83,16069.0,378.16,379.84,378.0,379.83,16069.0
2023-04-06 11:10:00,379.73,379.9,379.36,379.8,26663.0,379.73,379.9,379.36,379.8,26663.0
2023-04-06 11:20:00,379.89,380.19,379.17,379.6,27869.0,379.89,380.19,379.17,379.6,27869.0
2023-04-06 11:30:00,379.5,380.39,379.34,380.39,12514.0,379.5,380.39,379.34,380.39,12514.0
2023-04-06 11:40:00,380.41,381.44,380.32,381.25,18411.0,380.41,381.44,380.32,381.25,18411.0
2023-04-06 11:50:00,381.13,381.18,380.51,381.0,12297.0,381.13,381.18,380.51,381.0,12297.0
2023-04-06 12:00:00,381.09,382.02,380.92,381.24,25565.0,381.09,382.02,380.92,381.24,25565.0
2023-04-06 12:10:00,381.3,381.97,381.27,381.35,14980.0,381.3,381.97,381.27,381.35,14980.0
2023-04-06 12:20:00,381.45,382.0,381.11,381.81,13372.0,381.45,382.0,381.11,381.81,13372.0
2023-04-06 12:30:00,381.93,382.46,381.73,381.73,13342.0,381.93,382.46,381.73,381.73,13342.0
2023-04-06 12:40:00,381.71,381.88,381.18,381.19,13731.0,381.71,381.88,381.18,381.19,13731.0
2023-04-06 12:50:00,381.3,381.54,380.56,380.58,14256.0,381.3,381.54,380.56,380.58,14256.0
2023-04-06 13:00:00,380.47,381.4,380.31,381.19,9376.0,380.47,381.4,380.31,381.19,9376.0
2023-04-06 13:10:00,381.19,381.27,380.91,380.92,6741.0,381.19,381.27,380.91,380.92,6741.0
2023-04-06 13:20:00,380.99,381.38,380.84,381.06,10875.0,380.99,381.38,380.84,381.06,10875.0
2023-04-06 13:30:00,380.98,381.31,380.52,380.97,8819.0,380.98,381.31,380.52,380.97,8819.0
2023-04-06 13:40:00,381.03,381.11,380.54,380.81,17610.0,381.03,381.11,380.54,380.81,17610.0
2023-04-06 13:50:00,380.81,381.5,380.8,381.27,28046.0,380.81,381.5,380.8,381.27,28046.0
2023-04-06 14:00:00,381.37,381.75,381.28,381.62,11757.0,381.37,381.75,381.28,381.62,11757.0
2023-04-06 14:10:00,381.64,381.76,381.3,381.54,6956.0,381.64,381.76,381.3,381.54,6956.0
2023-04-06 14:20:00,381.73,381.73,381.01,381.09,12665.0,381.73,381.73,381.01,381.09,12665.0
2023-04-06 14:30:00,381.17,381.29,380.9,381.03,12326.0,381.17,381.29,380.9,381.03,12326.0
2023-04-06 14:40:00,381.05,381.2,380.81,380.86,10458.0,381.05,381.2,380.81,380.86,10458.0
2023-04-06 14:50:00,380.83,381.05,380.08,380.16,12486.0,380.83,381.05,380.08,380.16,12486.0
2023-04-06 15:00:00,380.18,380.58,380.16,380.31,18984.0,380.18,380.58,380.16,380.31,18984.0
2023-04-06 15:10:00,380.31,380.36,379.7,379.82,20199.0,380.31,380.36,379.7,379.82,20199.0
2023-04-06 15:20:00,379.7,380.32,379.62,380.17,15780.0,379.7,380.32,379.62,380.17,15780.0
2023-04-06 15:30:00,380.25,380.52,379.97,380.03,24419.0,380.25,380.52,379.97,380.03,24419.0
2023-04-06 15:40:00,379.97,380.48,379.85,380.39,60362.0,379.97,380.48,379.85,380.39,60362.0
2023-04-06 15:50:00,380.5,380.81,380.13,380.55,111200.0,380.5,380.81,380.13,380.55,111200.0
2023-04-10 09:30:00,376.05,376.55,373.0,373.32,57455.0,376.05,376.55,373.0,373.32,57455.0
2023-04-10 09:40:00,373.42,373.65,372.26,372.94,77115.0,373.42,373.65,372.26,372.94,77115.0
2023-04-10 09:50:00,372.77,374.23,372.48,374.0,21677.0,372.77,374.23,372.48,374.0,21677.0
2023-04-10 10:00:00,373.87,374.16,373.23,373.31,17980.0,373.87,374.16,373.23,373.31,17980.0
2023-04-10 10:10:00,373.2,374.0,373.0,373.68,22970.0,373.2,374.0,373.0,373.68,22970.0
2023-04-10 10:20:00,373.5,374.13,373.01,373.06,19380.0,373.5,374.13,373.01,373.06,19380.0
2023-04-10 10:30:00,373.27,374.35,373.1,373.98,19676.0,373.27,374.35,373.1,373.98,19676.0
2023-04-10 10:40:00,373.89,374.76,373.5,374.72,31963.0,373.89,374.76,373.5,374.72,31963.0
2023-04-10 10:50:00,374.55,374.99,374.05,374.07,45428.0,374.55,374.99,374.05,374.07,45428.0
2023-04-10 11:00:00,373.98,374.75,373.84,374.65,18160.0,373.98,374.75,373.84,374.65,18160.0
2023-04-10 11:10:00,374.76,375.47,374.74,375.33,11270.0,374.76,375.47,374.74,375.33,11270.0
2023-04-10 11:20:00,375.35,375.64,375.01,375.37,12285.0,375.35,375.64,375.01,375.37,12285.0
2023-04-10 11:30:00,375.37,375.41,374.62,375.31,15791.0,375.37,375.41,374.62,375.31,15791.0
2023-04-10 11:40:00,375.35,375.57,375.19,375.3,6678.0,375.35,375.57,375.19,375.3,6678.0
2023-04-10 11:50:00,375.14,375.57,373.66,373.66,14002.0,375.14,375.57,373.66,373.66,14002.0
2023-04-10 12:00:00,373.6,373.66,372.28,372.71,18238.0,373.6,373.66,372.28,372.71,18238.0
2023-04-10 12:10:00,372.68,372.98,372.38,372.83,13337.0,372.68,372.98,372.38,372.83,13337.0
2023-04-10 12:20:00,372.87,373.49,372.6,373.49,7403.0,372.87,373.49,372.6,373.49,7403.0
2023-04-10 12:30:00,373.43,375.27,373.21,375.19,11859.0,373.43,375.27,373.21,375.19,11859.0
2023-04-10 12:40:00,375.1,375.93,374.93,375.84,11315.0,375.1,375.93,374.93,375.84,11315.0
2023-04-10 12:50:00,375.84,375.84,375.32,375.7,5465.0,375.84,375.84,375.32,375.7,5465.0
2023-04-10 13:00:00,375.69,376.0,375.43,375.82,5504.0,375.69,376.0,375.43,375.82,5504.0
2023-04-10 13:10:00,375.87,376.19,375.68,375.78,10223.0,375.87,376.19,375.68,375.78,10223.0
2023-04-10 13:20:00,375.71,376.67,375.65,376.26,9283.0,375.71,376.67,375.65,376.26,9283.0
2023-04-10 13:30:00,376.22,376.36,375.52,375.7,9859.0,376.22,376.36,375.52,375.7,9859.0
2023-04-10 13:40:00,375.52,375.69,374.97,375.53,8995.0,375.52,375.69,374.97,375.53,8995.0
2023-04-10 13:50:00,375.46,375.78,375.05,375.27,8236.0,375.46,375.78,375.05,375.27,8236.0
2023-04-10 14:00:00,375.38,376.13,375.28,375.52,8891.0,375.38,376.13,375.28,375.52,8891.0
2023-04-10 14:10:00,375.5,376.18,375.34,375.98,12881.0,375.5,376.18,375.34,375.98,12881.0
2023-04-10 14:20:00,376.09,376.11,375.42,375.76,10163.0,376.09,376.11,375.42,375.76,10163.0
2023-04-10 14:30:00,375.9,376.42,375.73,375.75,28721.0,375.9,376.42,375.73,375.75,28721.0
2023-04-10 14:40:00,375.8,375.8,374.89,375.0,10992.0,375.8,375.8,374.89,375.0,10992.0
2023-04-10 14:50:00,375.07,376.28,375.06,376.28,21709.0,375.07,376.28,375.06,376.28,21709.0
2023-04-10 15:00:00,376.35,376.46,375.65,376.35,13247.0,376.35,376.46,375.65,376.35,13247.0
2023-04-10 15:10:00,376.37,376.42,376.02,376.17,13770.0,376.37,376.42,376.02,376.17,13770.0
2023-04-10 15:20:00,376.21,376.24,375.47,375.68,20251.0,376.21,376.24,375.47,375.68,20251.0
2023-04-10 15:30:00,375.67,375.89,375.22,375.63,37422.0,375.67,375.89,375.22,375.63,37422.0
2023-04-10 15:40:00,375.63,375.85,375.31,375.75,21688.0,375.63,375.85,375.31,375.75,21688.0
2023-04-10 15:50:00,375.84,376.25,375.75,376.25,79903.0,375.84,376.25,375.75,376.25,79903.0
2023-04-11 09:30:00,374.01,375.9,373.54,374.33,49543.0,374.01,375.9,373.54,374.33,49543.0
2023-04-11 09:40:00,374.33,375.06,373.46,374.5,36466.0,374.33,375.06,373.46,374.5,36466.0
2023-04-11 09:50:00,374.58,374.74,373.64,374.67,18062.0,374.58,374.74,373.64,374.67,18062.0
2023-04-11 10:00:00,374.47,374.66,373.59,373.69,37050.0,374.47,374.66,373.59,373.69,37050.0
2023-04-11 10:10:00,373.71,373.8,372.33,372.33,35338.0,373.71,373.8,372.33,372.33,35338.0
2023-04-11 10:20:00,372.49,373.45,372.33,373.36,25844.0,372.49,373.45,372.33,373.36,25844.0
2023-04-11 10:30:00,373.36,373.37,371.84,372.04,12774.0,373.36,373.37,371.84,372.04,12774.0
2023-04-11 10:40:00,372.0,372.23,370.5,371.38,23358.0,372.0,372.23,370.5,371.38,23358.0
2023-04-11 10:50:00,371.35,371.45,370.01,370.21,16934.0,371.35,371.45,370.01,370.21,16934.0
2023-04-11 11:00:00,370.18,370.71,370.01,370.15,25526.0,370.18,370.71,370.01,370.15,25526.0
2023-04-11 11:10:00,370.04,370.21,369.71,370.1,46259.0,370.04,370.21,369.71,370.1,46259.0
2023-04-11 11:20:00,370.21,370.23,369.35,369.43,20710.0,370.21,370.23,369.35,369.43,20710.0
2023-04-11 11:30:00,369.35,369.51,368.75,369.23,26248.0,369.35,369.51,368.75,369.23,26248.0
2023-04-11 11:40:00,369.33,369.49,368.35,369.47,29542.0,369.33,369.49,368.35,369.47,29542.0
2023-04-11 11:50:00,369.51,369.86,368.93,368.94,19538.0,369.51,369.86,368.93,368.94,19538.0
2023-04-11 12:00:00,369.05,369.88,369.04,369.77,23926.0,369.05,369.88,369.04,369.77,23926.0
2023-04-11 12:10:00,369.87,370.46,369.46,369.6,29426.0,369.87,370.46,369.46,369.6,29426.0
2023-04-11 12:20:00,369.68,370.0,369.43,369.95,28659.0,369.68,370.0,369.43,369.95,28659.0
2023-04-11 12:30:00,370.0,370.3,369.3,369.45,19600.0,370.0,370.3,369.3,369.45,19600.0
2023-04-11 12:40:00,369.54,370.62,369.42,370.6,16267.0,369.54,370.62,369.42,370.6,16267.0
2023-04-11 12:50:00,370.6,370.9,370.39,370.75,20548.0,370.6,370.9,370.39,370.75,20548.0
2023-04-11 13:00:00,370.75,371.05,370.67,370.89,13071.0,370.75,371.05,370.67,370.89,13071.0
2023-04-11 13:10:00,370.91,370.91,370.16,370.32,9885.0,370.91,370.91,370.16,370.32,9885.0
2023-04-11 13:20:00,370.44,371.04,370.34,370.87,11228.0,370.44,371.04,370.34,370.87,11228.0
2023-04-11 13:30:00,370.9,371.23,370.75,371.17,19375.0,370.9,371.23,370.75,371.17,19375.0
2023-04-11 13:40:00,371.23,371.43,371.0,371.31,20878.0,371.23,371.43,371.0,371.31,20878.0
2023-04-11 13:50:00,371.37,371.92,371.35,371.86,9674.0,371.37,371.92,371.35,371.86,9674.0
2023-04-11 14:00:00,371.93,371.96,371.42,371.66,14532.0,371.93,371.96,371.42,371.66,14532.0
2023-04-11 14:10:00,371.61,371.91,371.5,371.72,13501.0,371.61,371.91,371.5,371.72,13501.0
2023-04-11 14:20:00,371.73,372.07,371.48,372.06,18249.0,371.73,372.07,371.48,372.06,18249.0
2023-04-11 14:30:00,372.11,372.43,371.69,371.8,19675.0,372.11,372.43,371.69,371.8,19675.0
2023-04-11 14:40:00,371.88,372.14,371.69,371.94,28555.0,371.88,372.14,371.69,371.94,28555.0
2023-04-11 14:50:00,371.99,372.26,371.45,372.26,15241.0,371.99,372.26,371.45,372.26,15241.0
2023-04-11 15:00:00,372.13,372.37,372.08,372.08,11080.0,372.13,372.37,372.08,372.08,11080.0
2023-04-11 15:10:00,372.1,372.76,372.1,372.74,17431.0,372.1,372.76,372.1,372.74,17431.0
2023-04-11 15:20:00,372.68,372.81,372.32,372.6,13558.0,372.68,372.81,372.32,372.6,13558.0
2023-04-11 15:30:00,372.65,372.88,371.97,372.02,25503.0,372.65,372.88,371.97,372.02,25503.0
2023-04-11 15:40:00,372.04,372.04,370.91,370.99,49427.0,372.04,372.04,370.91,370.99,49427.0
2023-04-11 15:50:00,370.99,371.29,370.65,371.07,122698.0,370.99,371.29,370.65,371.07,122698.0
2023-04-12 09:30:00,375.56,378.23,375.0,375.58,62193.0,375.56,378.23,375.0,375.58,62193.0
2023-04-12 09:40:00,375.87,375.93,371.89,372.89,37376.0,375.87,375.93,371.89,372.89,37376.0
2023-04-12 09:50:00,372.99,373.48,372.26,372.29,21179.0,372.99,373.48,372.26,372.29,21179.0
2023-04-12 10:00:00,372.2,373.3,371.17,372.76,41546.0,372.2,373.3,371.17,372.76,41546.0
2023-04-12 10:10:00,372.65,373.84,372.07,372.07,23043.0,372.65,373.84,372.07,372.07,23043.0
2023-04-12 10:20:00,372.08,373.57,372.04,373.25,36212.0,372.08,373.57,372.04,373.25,36212.0
2023-04-12 10:30:00,373.28,373.29,370.6,370.77,28468.0,373.28,373.29,370.6,370.77,28468.0
2023-04-12 10:40:00,370.94,371.87,370.83,371.5,24394.0,370.94,371.87,370.83,371.5,24394.0
2023-04-12 10:50:00,371.53,371.78,369.63,369.65,37270.0,371.53,371.78,369.63,369.65,37270.0
2023-04-12 11:00:00,369.65,370.26,369.35,369.39,16638.0,369.65,370.26,369.35,369.39,16638.0
2023-04-12 11:10:00,369.36,369.61,368.75,369.31,23704.0,369.36,369.61,368.75,369.31,23704.0
2023-04-12 11:20:00,369.37,370.47,369.37,370.1,10644.0,369.37,370.47,369.37,370.1,10644.0
2023-04-12 11:30:00,370.23,370.23,369.28,369.75,11951.0,370.23,370.23,369.28,369.75,11951.0
2023-04-12 11:40:00,369.79,370.59,369.57,370.5,20843.0,369.79,370.59,369.57,370.5,20843.0
2023-04-12 11:50:00,370.36,371.15,370.31,370.87,14809.0,370.36,371.15,370.31,370.87,14809.0
2023-04-12 12:00:00,370.95,371.24,370.66,370.89,14606.0,370.95,371.24,370.66,370.89,14606.0
2023-04-12 12:10:00,371.01,371.38,370.86,371.36,7487.0,371.01,371.38,370.86,371.36,7487.0
2023-04-12 12:20:00,371.25,371.92,371.12,371.32,11197.0,371.25,371.92,371.12,371.32,11197.0
2023-04-12 12:30:00,371.37,371.57,370.78,371.34,13096.0,371.37,371.57,370.78,371.34,13096.0
2023-04-12 12:40:00,371.32,371.77,370.92,371.43,16118.0,371.32,371.77,370.92,371.43,16118.0
2023-04-12 12:50:00,371.73,372.46,371.51,372.46,8160.0,371.73,372.46,371.51,372.46,8160.0
2023-04-12 13:00:00,372.33,372.98,371.57,372.98,26222.0,372.33,372.98,371.57,372.98,26222.0
2023-04-12 13:10:00,372.99,373.78,372.95,373.64,22907.0,372.99,373.78,372.95,373.64,22907.0
2023-04-12 13:20:00,373.65,373.98,373.32,373.77,16812.0,373.65,373.98,373.32,373.77,16812.0
2023-04-12 13:30:00,373.8,374.01,373.17,373.17,18085.0,373.8,374.01,373.17,373.17,18085.0
2023-04-12 13:40:00,373.19,373.52,372.42,372.55,11371.0,373.19,373.52,372.42,372.55,11371.0
2023-04-12 13:50:00,372.54,372.86,372.38,372.63,13382.0,372.54,372.86,372.38,372.63,13382.0
2023-04-12 14:00:00,372.46,373.07,372.05,372.28,17045.0,372.46,373.07,372.05,372.28,17045.0
2023-04-12 14:10:00,372.24,373.01,371.98,372.75,15310.0,372.24,373.01,371.98,372.75,15310.0
2023-04-12 14:20:00,372.82,372.82,370.43,370.55,17025.0,372.82,372.82,370.43,370.55,17025.0
2023-04-12 14:30:00,370.49,370.67,370.12,370.39,14007.0,370.49,370.67,370.12,370.39,14007.0
2023-04-12 14:40:00,370.32,370.82,369.88,369.88,11555.0,370.32,370.82,369.88,369.88,11555.0
2023-04-12 14:50:00,370.01,370.65,369.76,370.47,12842.0,370.01,370.65,369.76,370.47,12842.0
2023-04-12 15:00:00,370.35,370.98,370.03,370.71,18006.0,370.35,370.98,370.03,370.71,18006.0
2023-04-12 15:10:00,370.67,370.67,369.75,370.11,17361.0,370.67,370.67,369.75,370.11,17361.0
2023-04-12 15:20:00,370.05,370.56,369.76,369.99,17257.0,370.05,370.56,369.76,369.99,17257.0
2023-04-12 15:30:00,369.92,370.79,369.86,370.59,31421.0,369.92,370.79,369.86,370.59,31421.0
2023-04-12 15:40:00,370.6,370.67,369.47,369.59,51992.0,370.6,370.67,369.47,369.59,51992.0
2023-04-12 15:50:00,369.47,370.56,369.32,369.98,121236.0,369.47,370.56,369.32,369.98,121236.0
2023-04-13 09:30:00,373.2,378.5,372.73,378.39,120658.0,373.2,378.5,372.73,378.39,120658.0
2023-04-13 09:40:00,378.18,378.4,375.29,376.46,34833.0,378.18,378.4,375.29,376.46,34833.0
2023-04-13 09:50:00,376.55,376.99,374.57,375.19,40360.0,376.55,376.99,374.57,375.19,40360.0
2023-04-13 10:00:00,375.34,376.4,374.22,376.06,38800.0,375.34,376.4,374.22,376.06,38800.0
2023-04-13 10:10:00,376.13,378.07,376.03,377.91,30867.0,376.13,378.07,376.03,377.91,30867.0
2023-04-13 10:20:00,377.82,377.82,376.81,377.11,15931.0,377.82,377.82,376.81,377.11,15931.0
2023-04-13 10:30:00,377.17,377.6,376.78,377.32,18900.0,377.17,377.6,376.78,377.32,18900.0
2023-04-13 10:40:00,377.2,377.29,376.62,377.11,24080.0,377.2,377.29,376.62,377.11,24080.0
2023-04-13 10:50:00,377.14,378.13,376.79,376.91,17678.0,377.14,378.13,376.79,376.91,17678.0
2023-04-13 11:00:00,377.04,377.72,377.04,377.61,13777.0,377.04,377.72,377.04,377.61,13777.0
2023-04-13 11:10:00,377.46,377.64,376.8,376.8,15831.0,377.46,377.64,376.8,376.8,15831.0
2023-04-13 11:20:00,377.0,377.15,376.34,376.76,19726.0,377.0,377.15,376.34,376.76,19726.0
2023-04-13 11:30:00,376.83,376.83,376.23,376.41,15110.0,376.83,376.83,376.23,376.41,15110.0
2023-04-13 11:40:00,376.49,376.53,375.84,376.11,17388.0,376.49,376.53,375.84,376.11,17388.0
2023-04-13 11:50:00,375.87,377.04,375.48,377.04,22182.0,375.87,377.04,375.48,377.04,22182.0
2023-04-13 12:00:00,377.13,377.18,376.31,376.47,22097.0,377.13,377.18,376.31,376.47,22097.0
2023-04-13 12:10:00,376.4,376.64,375.91,376.41,10682.0,376.4,376.64,375.91,376.41,10682.0
2023-04-13 12:20:00,376.41,376.46,375.87,376.28,14644.0,376.41,376.46,375.87,376.28,14644.0
2023-04-13 12:30:00,376.28,376.61,376.2,376.61,13483.0,376.28,376.61,376.2,376.61,13483.0
2023-04-13 12:40:00,376.69,376.69,376.28,376.44,14926.0,376.69,376.69,376.28,376.44,14926.0
2023-04-13 12:50:00,376.44,376.64,376.01,376.42,8490.0,376.44,376.64,376.01,376.42,8490.0
2023-04-13 13:00:00,376.43,376.59,375.59,376.22,15891.0,376.43,376.59,375.59,376.22,15891.0
2023-04-13 13:10:00,376.32,376.75,376.19,376.58,13363.0,376.32,376.75,376.19,376.58,13363.0
2023-04-13 13:20:00,376.68,377.0,376.48,376.79,14223.0,376.68,377.0,376.48,376.79,14223.0
2023-04-13 13:30:00,376.88,377.08,376.66,376.95,14763.0,376.88,377.08,376.66,376.95,14763.0
2023-04-13 13:40:00,377.06,377.94,377.06,377.85,17452.0,377.06,377.94,377.06,377.85,17452.0
2023-04-13 13:50:00,377.85,377.86,377.51,377.65,10622.0,377.85,377.86,377.51,377.65,10622.0
2023-04-13 14:00:00,377.6,377.65,377.06,377.36,8985.0,377.6,377.65,377.06,377.36,8985.0
2023-04-13 14:10:00,377.27,377.87,377.05,377.87,32044.0,377.27,377.87,377.05,377.87,32044.0
2023-04-13 14:20:00,377.87,377.88,377.64,377.76,15255.0,377.87,377.88,377.64,377.76,15255.0
2023-04-13 14:30:00,377.73,377.75,377.1,377.36,13779.0,377.73,377.75,377.1,377.36,13779.0
2023-04-13 14:40:00,377.18,377.57,377.13,377.27,16805.0,377.18,377.57,377.13,377.27,16805.0
2023-04-13 14:50:00,377.47,377.94,377.39,377.89,30240.0,377.47,377.94,377.39,377.89,30240.0
2023-04-13 15:00:00,377.95,378.5,377.63,378.43,27738.0,377.95,378.5,377.63,378.43,27738.0
2023-04-13 15:10:00,378.5,378.5,377.1,377.66,25397.0,378.5,378.5,377.1,377.66,25397.0
2023-04-13 15:20:00,377.72,378.03,377.37,377.69,15305.0,377.72,378.03,377.37,377.69,15305.0
2023-04-13 15:30:00,377.63,377.98,377.33,377.98,144240.0,377.63,377.98,377.33,377.98,144240.0
2023-04-13 15:40:00,378.01,378.38,377.6,377.79,28612.0,378.01,378.38,377.6,377.79,28612.0
2023-04-13 15:50:00,377.73,379.02,377.44,378.82,182345.0,377.73,379.02,377.44,378.82,182345.0
2023-04-14 09:30:00,376.37,378.37,376.18,378.05,58299.0,376.37,378.37,376.18,378.05,58299.0
2023-04-14 09:40:00,378.17,379.83,378.14,379.61,28371.0,378.17,379.83,378.14,379.61,28371.0
2023-04-14 09:50:00,379.67,380.57,379.48,379.76,21159.0,379.67,380.57,379.48,379.76,21159.0
2023-04-14 10:00:00,379.29,380.46,377.62,377.62,15253.0,379.29,380.46,377.62,377.62,15253.0
2023-04-14 10:10:00,377.87,378.76,377.65,377.69,17942.0,377.87,378.76,377.65,377.69,17942.0
2023-04-14 10:20:00,377.67,378.14,377.21,377.42,15650.0,377.67,378.14,377.21,377.42,15650.0
2023-04-14 10:30:00,377.33,377.66,376.49,376.92,12912.0,377.33,377.66,376.49,376.92,12912.0
2023-04-14 10:40:00,376.91,377.62,376.45,377.26,19177.0,376.91,377.62,376.45,377.26,19177.0
2023-04-14 10:50:00,377.17,377.65,376.28,376.94,22549.0,377.17,377.65,376.28,376.94,22549.0
2023-04-14 11:00:00,376.68,377.19,376.28,376.47,19348.0,376.68,377.19,376.28,376.47,19348.0
2023-04-14 11:10:00,376.58,377.54,376.57,377.33,15014.0,376.58,377.54,376.57,377.33,15014.0
2023-04-14 11:20:00,377.42,377.83,376.7,376.83,19509.0,377.42,377.83,376.7,376.83,19509.0
2023-04-14 11:30:00,376.9,377.33,376.3,376.45,11006.0,376.9,377.33,376.3,376.45,11006.0
2023-04-14 11:40:00,376.54,377.25,376.54,376.74,7943.0,376.54,377.25,376.54,376.74,7943.0
2023-04-14 11:50:00,376.77,377.05,376.34,377.05,8785.0,376.77,377.05,376.34,377.05,8785.0
2023-04-14 12:00:00,376.98,377.0,376.11,376.87,12602.0,376.98,377.0,376.11,376.87,12602.0
2023-04-14 12:10:00,376.95,376.98,376.31,376.92,8625.0,376.95,376.98,376.31,376.92,8625.0
2023-04-14 12:20:00,376.77,377.0,376.53,376.71,4978.0,376.77,377.0,376.53,376.71,4978.0
2023-04-14 12:30:00,376.75,377.01,376.3,376.31,8202.0,376.75,377.01,376.3,376.31,8202.0
2023-04-14 12:40:00,376.42,376.56,375.23,375.45,12554.0,376.42,376.56,375.23,375.45,12554.0
2023-04-14 12:50:00,375.35,375.8,375.14,375.26,11979.0,375.35,375.8,375.14,375.26,11979.0
2023-04-14 13:00:00,375.31,376.27,375.18,376.12,17174.0,375.31,376.27,375.18,376.12,17174.0
2023-04-14 13:10:00,376.14,376.73,376.11,376.48,13180.0,376.14,376.73,376.11,376.48,13180.0
2023-04-14 13:20:00,376.35,376.35,375.55,375.6,6775.0,376.35,376.35,375.55,375.6,6775.0
2023-04-14 13:30:00,375.56,375.79,375.16,375.64,17117.0,375.56,375.79,375.16,375.64,17117.0
2023-04-14 13:40:00,375.71,376.05,375.53,375.9,11261.0,375.71,376.05,375.53,375.9,11261.0
2023-04-14 13:50:00,376.06,376.7,375.91,376.51,7022.0,376.06,376.7,375.91,376.51,7022.0
2023-04-14 14:00:00,376.48,376.68,376.2,376.68,6670.0,376.48,376.68,376.2,376.68,6670.0
2023-04-14 14:10:00,376.7,377.6,376.68,377.45,11512.0,376.7,377.6,376.68,377.45,11512.0
2023-04-14 14:20:00,377.43,378.36,377.42,378.36,9978.0,377.43,378.36,377.42,378.36,9978.0
2023-04-14 14:30:00,378.29,378.91,378.29,378.41,12256.0,378.29,378.91,378.29,378.41,12256.0
2023-04-14 14:40:00,378.46,379.0,378.17,378.98,10257.0,378.46,379.0,378.17,378.98,10257.0
2023-04-14 14:50:00,378.91,378.91,378.47,378.86,12503.0,378.91,378.91,378.47,378.86,12503.0
2023-04-14 15:00:00,378.86,378.87,378.33,378.84,14244.0,378.86,378.87,378.33,378.84,14244.0
2023-04-14 15:10:00,378.67,378.74,377.43,378.03,19054.0,378.67,378.74,377.43,378.03,19054.0
2023-04-14 15:20:00,378.02,378.81,377.74,378.65,13682.0,378.02,378.81,377.74,378.65,13682.0
2023-04-14 15:30:00,378.72,379.02,378.56,379.0,19988.0,378.72,379.02,378.56,379.0,19988.0
2023-04-14 15:40:00,379.08,379.6,378.88,379.24,32820.0,379.08,379.6,378.88,379.24,32820.0
2023-04-14 15:50:00,379.19,379.64,378.32,379.49,76176.0,379.19,379.64,378.32,379.49,76176.0
2023-04-17 09:30:00,379.61,380.76,378.37,380.03,60981.0,379.61,380.76,378.37,380.03,60981.0
2023-04-17 09:40:00,379.8,380.3,377.61,378.03,38613.0,379.8,380.3,377.61,378.03,38613.0
2023-04-17 09:50:00,378.18,378.86,377.35,378.37,30060.0,378.18,378.86,377.35,378.37,30060.0
2023-04-17 10:00:00,378.36,378.67,376.69,376.77,26330.0,378.36,378.67,376.69,376.77,26330.0
2023-04-17 10:10:00,376.98,377.84,376.56,377.78,21192.0,376.98,377.84,376.56,377.78,21192.0
2023-04-17 10:20:00,377.8,377.83,376.82,376.83,12877.0,377.8,377.83,376.82,376.83,12877.0
2023-04-17 10:30:00,377.03,377.2,375.51,375.72,17365.0,377.03,377.2,375.51,375.72,17365.0
2023-04-17 10:40:00,375.71,376.1,375.06,376.06,28481.0,375.71,376.1,375.06,376.06,28481.0
2023-04-17 10:50:00,376.08,376.34,375.6,376.34,18675.0,376.08,376.34,375.6,376.34,18675.0
2023-04-17 11:00:00,376.27,376.53,375.61,376.34,12644.0,376.27,376.53,375.61,376.34,12644.0
2023-04-17 11:10:00,376.38,376.88,375.68,376.36,30239.0,376.38,376.88,375.68,376.36,30239.0
2023-04-17 11:20:00,376.18,376.89,375.85,375.85,12259.0,376.18,376.89,375.85,375.85,12259.0
2023-04-17 11:30:00,375.81,375.84,374.62,375.05,16771.0,375.81,375.84,374.62,375.05,16771.0
2023-04-17 11:40:00,375.01,375.65,374.83,375.55,30416.0,375.01,375.65,374.83,375.55,30416.0
2023-04-17 11:50:00,375.44,376.14,375.3,375.93,9447.0,375.44,376.14,375.3,375.93,9447.0
2023-04-17 12:00:00,375.83,375.83,375.2,375.2,8929.0,375.83,375.83,375.2,375.2,8929.0
2023-04-17 12:10:00,375.44,375.8,374.89,375.1,7796.0,375.44,375.8,374.89,375.1,7796.0
2023-04-17 12:20:00,375.1,375.39,374.77,375.22,7677.0,375.1,375.39,374.77,375.22,7677.0
2023-04-17 12:30:00,375.27,375.46,375.08,375.31,4744.0,375.27,375.46,375.08,375.31,4744.0
2023-04-17 12:40:00,375.25,375.38,375.06,375.06,4187.0,375.25,375.38,375.06,375.06,4187.0
2023-04-17 12:50:00,375.02,375.58,375.0,375.58,8907.0,375.02,375.58,375.0,375.58,8907.0
2023-04-17 13:00:00,375.5,375.81,375.2,375.5,8228.0,375.5,375.81,375.2,375.5,8228.0
2023-04-17 13:10:00,375.42,376.02,375.33,375.92,4534.0,375.42,376.02,375.33,375.92,4534.0
2023-04-17 13:20:00,375.77,375.82,375.36,375.66,9854.0,375.77,375.82,375.36,375.66,9854.0
2023-04-17 13:30:00,375.59,375.73,375.24,375.36,9019.0,375.59,375.73,375.24,375.36,9019.0
2023-04-17 13:40:00,375.38,375.38,374.97,375.06,31283.0,375.38,375.38,374.97,375.06,31283.0
2023-04-17 13:50:00,375.06,375.42,374.77,374.95,13986.0,375.06,375.42,374.77,374.95,13986.0
2023-04-17 14:00:00,374.88,375.32,374.77,375.13,9524.0,374.88,375.32,374.77,375.13,9524.0
2023-04-17 14:10:00,375.14,375.21,374.77,374.77,13235.0,375.14,375.21,374.77,374.77,13235.0
2023-04-17 14:20:00,374.8,375.63,374.79,375.26,14126.0,374.8,375.63,374.79,375.26,14126.0
2023-04-17 14:30:00,375.28,375.78,375.28,375.63,9251.0,375.28,375.78,375.28,375.63,9251.0
2023-04-17 14:40:00,375.74,376.4,375.74,376.21,10151.0,375.74,376.4,375.74,376.21,10151.0
2023-04-17 14:50:00,376.21,376.4,376.03,376.31,12261.0,376.21,376.4,376.03,376.31,12261.0
2023-04-17 15:00:00,376.38,376.83,376.07,376.72,14477.0,376.38,376.83,376.07,376.72,14477.0
2023-04-17 15:10:00,376.79,377.2,376.47,377.14,23711.0,376.79,377.2,376.47,377.14,23711.0
2023-04-17 15:20:00,377.18,377.88,376.89,377.77,27412.0,377.18,377.88,376.89,377.77,27412.0
2023-04-17 15:30:00,377.77,378.06,377.47,377.66,28037.0,377.77,378.06,377.47,377.66,28037.0
2023-04-17 15:40:00,377.66,377.73,377.16,377.56,26638.0,377.66,377.73,377.16,377.56,26638.0
2023-04-17 15:50:00,377.63,378.35,377.63,377.92,83835.0,377.63,378.35,377.63,377.92,83835.0
2023-04-18 09:30:00,380.88,380.9,378.22,378.74,54737.0,380.88,380.9,378.22,378.74,54737.0
2023-04-18 09:40:00,378.87,379.34,378.01,379.34,14250.0,378.87,379.34,378.01,379.34,14250.0
2023-04-18 09:50:00,379.44,379.96,377.94,378.5,18789.0,379.44,379.96,377.94,378.5,18789.0
2023-04-18 10:00:00,378.52,378.52,376.3,377.26,13529.0,378.52,378.52,376.3,377.26,13529.0
2023-04-18 10:10:00,377.15,377.21,375.81,376.04,17841.0,377.15,377.21,375.81,376.04,17841.0
2023-04-18 10:20:00,376.25,376.77,374.56,375.08,23339.0,376.25,376.77,374.56,375.08,23339.0
2023-04-18 10:30:00,375.01,375.47,374.55,375.33,19282.0,375.01,375.47,374.55,375.33,19282.0
2023-04-18 10:40:00,375.43,375.86,374.82,374.88,13301.0,375.43,375.86,374.82,374.88,13301.0
2023-04-18 10:50:00,374.89,375.44,374.48,375.15,18643.0,374.89,375.44,374.48,375.15,18643.0
2023-04-18 11:00:00,375.23,375.4,374.53,374.87,10847.0,375.23,375.4,374.53,374.87,10847.0
2023-04-18 11:10:00,374.83,376.0,374.78,375.75,10023.0,374.83,376.0,374.78,375.75,10023.0
2023-04-18 11:20:00,375.7,376.0,374.76,374.97,12815.0,375.7,376.0,374.76,374.97,12815.0
2023-04-18 11:30:00,374.92,375.47,374.8,374.8,26891.0,374.92,375.47,374.8,374.8,26891.0
2023-04-18 11:40:00,374.7,376.16,374.7,376.08,18412.0,374.7,376.16,374.7,376.08,18412.0
2023-04-18 11:50:00,376.08,376.08,375.58,375.81,9796.0,376.08,376.08,375.58,375.81,9796.0
2023-04-18 12:00:00,375.73,376.19,375.6,376.09,16204.0,375.73,376.19,375.6,376.09,16204.0
2023-04-18 12:10:00,376.08,376.23,375.7,375.75,12255.0,376.08,376.23,375.7,375.75,12255.0
2023-04-18 12:20:00,375.67,376.26,375.61,376.19,7987.0,375.67,376.26,375.61,376.19,7987.0
2023-04-18 12:30:00,376.3,376.48,375.72,375.77,6954.0,376.3,376.48,375.72,375.77,6954.0
2023-04-18 12:40:00,375.82,376.37,375.79,376.37,14608.0,375.82,376.37,375.79,376.37,14608.0
2023-04-18 12:50:00,376.41,376.76,375.96,376.31,9949.0,376.41,376.76,375.96,376.31,9949.0
2023-04-18 13:00:00,376.42,376.84,376.05,376.5,10836.0,376.42,376.84,376.05,376.5,10836.0
2023-04-18 13:10:00,376.43,376.43,375.8,376.29,9828.0,376.43,376.43,375.8,376.29,9828.0
2023-04-18 13:20:00,376.27,376.44,375.93,375.94,5926.0,376.27,376.44,375.93,375.94,5926.0
2023-04-18 13:30:00,375.93,376.75,375.89,376.53,22163.0,375.93,376.75,375.89,376.53,22163.0
2023-04-18 13:40:00,376.6,377.1,376.34,377.01,8151.0,376.6,377.1,376.34,377.01,8151.0
2023-04-18 13:50:00,377.01,377.37,376.86,376.86,4946.0,377.01,377.37,376.86,376.86,4946.0
2023-04-18 14:00:00,376.71,376.78,375.99,376.53,10501.0,376.71,376.78,375.99,376.53,10501.0
2023-04-18 14:10:00,376.44,376.83,376.36,376.53,11254.0,376.44,376.83,376.36,376.53,11254.0
2023-04-18 14:20:00,376.63,377.33,376.54,377.3,10608.0,376.63,377.33,376.54,377.3,10608.0
2023-04-18 14:30:00,377.26,377.26,376.84,377.05,10866.0,377.26,377.26,376.84,377.05,10866.0
2023-04-18 14:40:00,377.03,377.18,375.64,375.89,13746.0,377.03,377.18,375.64,375.89,13746.0
2023-04-18 14:50:00,375.71,376.3,375.23,376.22,26303.0,375.71,376.3,375.23,376.22,26303.0
2023-04-18 15:00:00,376.12,376.38,376.0,376.19,5017.0,376.12,376.38,376.0,376.19,5017.0
2023-04-18 15:10:00,376.25,377.39,376.25,377.37,29308.0,376.25,377.39,376.25,377.37,29308.0
2023-04-18 15:20:00,377.27,377.93,377.26,377.5,41936.0,377.27,377.93,377.26,377.5,41936.0
2023-04-18 15:30:00,377.44,377.82,377.09,377.68,44456.0,377.44,377.82,377.09,377.68,44456.0
2023-04-18 15:40:00,377.68,378.45,377.68,378.18,49265.0,377.68,378.45,377.68,378.18,49265.0
2023-04-18 15:50:00,378.14,378.29,377.48,377.51,91489.0,378.14,378.29,377.48,377.51,91489.0
2023-04-19 09:30:00,377.6,382.84,376.5,380.39,126516.0,377.6,382.84,376.5,380.39,126516.0
2023-04-19 09:40:00,380.49,380.56,377.77,378.1,49095.0,380.49,380.56,377.77,378.1,49095.0
2023-04-19 09:50:00,377.81,377.9,375.6,377.68,50075.0,377.81,377.9,375.6,377.68,50075.0
2023-04-19 10:00:00,377.56,377.57,376.83,377.28,10689.0,377.56,377.57,376.83,377.28,10689.0
2023-04-19 10:10:00,377.4,377.4,376.6,376.94,13697.0,377.4,377.4,376.6,376.94,13697.0
2023-04-19 10:20:00,377.0,377.37,376.11,377.32,22585.0,377.0,377.37,376.11,377.32,22585.0
2023-04-19 10:30:00,377.29,377.39,376.69,377.0,20170.0,377.29,377.39,376.69,377.0,20170.0
2023-04-19 10:40:00,377.21,377.63,376.9,377.44,11029.0,377.21,377.63,376.9,377.44,11029.0
2023-04-19 10:50:00,377.57,377.94,377.27,377.75,11250.0,377.57,377.94,377.27,377.75,11250.0
2023-04-19 11:00:00,377.85,378.4,377.29,377.41,18483.0,377.85,378.4,377.29,377.41,18483.0
2023-04-19 11:10:00,377.45,378.74,377.41,378.39,58719.0,377.45,378.74,377.41,378.39,58719.0
2023-04-19 11:20:00,378.43,378.53,377.58,378.01,8301.0,378.43,378.53,377.58,378.01,8301.0
2023-04-19 11:30:00,378.07,378.3,377.74,378.2,10604.0,378.07,378.3,377.74,378.2,10604.0
2023-04-19 11:40:00,378.22,378.5,378.0,378.21,11028.0,378.22,378.5,378.0,378.21,11028.0
2023-04-19 11:50:00,378.2,378.59,378.09,378.47,7533.0,378.2,378.59,378.09,378.47,7533.0
2023-04-19 12:00:00,378.71,379.21,378.27,378.59,14660.0,378.71,379.21,378.27,378.59,14660.0
2023-04-19 12:10:00,378.97,379.53,378.8,379.23,5409.0,378.97,379.53,378.8,379.23,5409.0
2023-04-19 12:20:00,379.11,379.16,378.64,379.13,6799.0,379.11,379.16,378.64,379.13,6799.0
2023-04-19 12:30:00,379.17,379.71,379.17,379.29,8099.0,379.17,379.71,379.17,379.29,8099.0
2023-04-19 12:40:00,379.28,379.29,378.38,378.5,9293.0,379.28,379.29,378.38,378.5,9293.0
2023-04-19 12:50:00,378.53,378.68,378.39,378.48,16738.0,378.53,378.68,378.39,378.48,16738.0
2023-04-19 13:00:00,378.44,378.92,378.2,378.72,21769.0,378.44,378.92,378.2,378.72,21769.0
2023-04-19 13:10:00,378.71,379.16,378.48,378.82,19128.0,378.71,379.16,378.48,378.82,19128.0
2023-04-19 13:20:00,378.88,379.52,378.76,379.49,9523.0,378.88,379.52,378.76,379.49,9523.0
2023-04-19 13:30:00,379.52,379.52,379.09,379.13,7387.0,379.52,379.52,379.09,379.13,7387.0
2023-04-19 13:40:00,379.07,379.23,378.88,379.2,10114.0,379.07,379.23,378.88,379.2,10114.0
2023-04-19 13:50:00,379.31,379.61,379.15,379.51,13630.0,379.31,379.61,379.15,379.51,13630.0
2023-04-19 14:00:00,379.53,380.0,379.02,379.4,18750.0,379.53,380.0,379.02,379.4,18750.0
2023-04-19 14:10:00,379.36,379.7,379.09,379.16,12580.0,379.36,379.7,379.09,379.16,12580.0
2023-04-19 14:20:00,379.22,379.76,379.06,379.75,13191.0,379.22,379.76,379.06,379.75,13191.0
2023-04-19 14:30:00,379.73,379.73,379.39,379.69,14597.0,379.73,379.73,379.39,379.69,14597.0
2023-04-19 14:40:00,379.72,380.05,379.69,379.92,13147.0,379.72,380.05,379.69,379.92,13147.0
2023-04-19 14:50:00,379.9,379.9,379.59,379.89,6110.0,379.9,379.9,379.59,379.89,6110.0
2023-04-19 15:00:00,379.83,379.83,379.35,379.68,13222.0,379.83,379.83,379.35,379.68,13222.0
2023-04-19 15:10:00,379.66,380.0,379.44,379.54,25696.0,379.66,380.0,379.44,379.54,25696.0
2023-04-19 15:20:00,379.42,379.83,379.42,379.65,14048.0,379.42,379.83,379.42,379.65,14048.0
2023-04-19 15:30:00,379.62,379.89,379.34,379.54,20695.0,379.62,379.89,379.34,379.54,20695.0
2023-04-19 15:40:00,379.53,379.82,379.16,379.4,21282.0,379.53,379.82,379.16,379.4,21282.0
2023-04-19 15:50:00,379.4,380.14,379.17,380.11,136807.0,379.4,380.14,379.17,380.11,136807.0
2023-04-20 09:30:00,376.02,378.63,375.67,378.38,60074.0,376.02,378.63,375.67,378.38,60074.0
2023-04-20 09:40:00,378.55,379.51,378.22,378.58,19162.0,378.55,379.51,378.22,378.58,19162.0
2023-04-20 09:50:00,378.32,378.68,377.72,378.05,15837.0,378.32,378.68,377.72,378.05,15837.0
2023-04-20 10:00:00,378.29,379.47,377.95,378.88,12539.0,378.29,379.47,377.95,378.88,12539.0
2023-04-20 10:10:00,379.0,379.68,378.99,379.36,10115.0,379.0,379.68,378.99,379.36,10115.0
2023-04-20 10:20:00,379.46,380.32,379.26,379.56,16304.0,379.46,380.32,379.26,379.56,16304.0
2023-04-20 10:30:00,379.67,379.86,379.06,379.22,25902.0,379.67,379.86,379.06,379.22,25902.0
2023-04-20 10:40:00,379.22,380.69,379.15,380.68,16476.0,379.22,380.69,379.15,380.68,16476.0
2023-04-20 10:50:00,380.69,381.13,380.35,380.5,15685.0,380.69,381.13,380.35,380.5,15685.0
2023-04-20 11:00:00,380.37,380.37,378.7,379.14,11825.0,380.37,380.37,378.7,379.14,11825.0
2023-04-20 11:10:00,379.06,379.39,378.87,379.33,23322.0,379.06,379.39,378.87,379.33,23322.0
2023-04-20 11:20:00,379.35,379.6,378.87,379.11,12536.0,379.35,379.6,378.87,379.11,12536.0
2023-04-20 11:30:00,379.39,379.6,378.9,379.6,16734.0,379.39,379.6,378.9,379.6,16734.0
2023-04-20 11:40:00,379.72,380.84,379.72,380.23,29648.0,379.72,380.84,379.72,380.23,29648.0
2023-04-20 11:50:00,380.15,380.77,379.91,380.15,38977.0,380.15,380.77,379.91,380.15,38977.0
2023-04-20 12:00:00,380.07,380.45,379.86,380.28,33257.0,380.07,380.45,379.86,380.28,33257.0
2023-04-20 12:10:00,380.38,380.86,380.19,380.49,9087.0,380.38,380.86,380.19,380.49,9087.0
2023-04-20 12:20:00,380.54,380.91,380.41,380.57,18968.0,380.54,380.91,380.41,380.57,18968.0
2023-04-20 12:30:00,380.56,380.76,380.38,380.44,14397.0,380.56,380.76,380.38,380.44,14397.0
2023-04-20 12:40:00,380.43,380.68,380.24,380.65,9253.0,380.43,380.68,380.24,380.65,9253.0
2023-04-20 12:50:00,380.69,381.11,380.68,381.11,9597.0,380.69,381.11,380.68,381.11,9597.0
2023-04-20 13:00:00,381.37,382.39,381.26,382.26,19296.0,381.37,382.39,381.26,382.26,19296.0
2023-04-20 13:10:00,382.37,382.86,382.05,382.86,15726.0,382.37,382.86,382.05,382.86,15726.0
2023-04-20 13:20:00,382.92,383.0,382.5,382.75,32646.0,382.92,383.0,382.5,382.75,32646.0
2023-04-20 13:30:00,382.8,382.9,381.93,382.25,21505.0,382.8,382.9,381.93,382.25,21505.0
2023-04-20 13:40:00,382.22,382.51,382.15,382.42,7581.0,382.22,382.51,382.15,382.42,7581.0
2023-04-20 13:50:00,382.4,382.82,382.05,382.12,8627.0,382.4,382.82,382.05,382.12,8627.0
2023-04-20 14:00:00,382.25,382.26,381.39,381.58,11403.0,382.25,382.26,381.39,381.58,11403.0
2023-04-20 14:10:00,381.49,381.67,380.43,380.48,11839.0,381.49,381.67,380.43,380.48,11839.0
2023-04-20 14:20:00,380.36,380.73,379.82,380.1,15151.0,380.36,380.73,379.82,380.1,15151.0
2023-04-20 14:30:00,380.01,380.14,379.25,379.59,16874.0,380.01,380.14,379.25,379.59,16874.0
2023-04-20 14:40:00,379.43,379.57,378.97,379.38,17812.0,379.43,379.57,378.97,379.38,17812.0
2023-04-20 14:50:00,379.32,379.97,379.06,379.88,15308.0,379.32,379.97,379.06,379.88,15308.0
2023-04-20 15:00:00,379.83,379.95,378.9,379.74,27724.0,379.83,379.95,378.9,379.74,27724.0
2023-04-20 15:10:00,379.62,379.62,378.86,379.04,27398.0,379.62,379.62,378.86,379.04,27398.0
2023-04-20 15:20:00,379.06,379.24,378.3,378.47,31904.0,379.06,379.24,378.3,378.47,31904.0
2023-04-20 15:30:00,378.47,379.95,378.46,379.95,40288.0,378.47,379.95,378.46,379.95,40288.0
2023-04-20 15:40:00,379.9,380.14,379.46,379.88,38153.0,379.9,380.14,379.46,379.88,38153.0
2023-04-20 15:50:00,379.9,380.54,379.18,380.29,129971.0,379.9,380.54,379.18,380.29,129971.0
2023-04-21 09:30:00,380.23,380.32,378.65,379.13,97852.0,380.23,380.32,378.65,379.13,97852.0
2023-04-21 09:40:00,379.12,380.44,379.1,379.46,24423.0,379.12,380.44,379.1,379.46,24423.0
2023-04-21 09:50:00,379.38,379.38,377.2,377.46,25579.0,379.38,379.38,377.2,377.46,25579.0
2023-04-21 10:00:00,377.36,377.9,376.82,377.29,22086.0,377.36,377.9,376.82,377.29,22086.0
2023-04-21 10:10:00,377.23,377.79,376.82,377.57,15633.0,377.23,377.79,376.82,377.57,15633.0
2023-04-21 10:20:00,377.83,378.87,377.83,378.36,15886.0,377.83,378.87,377.83,378.36,15886.0
2023-04-21 10:30:00,378.39,378.56,377.5,377.5,10481.0,378.39,378.56,377.5,377.5,10481.0
2023-04-21 10:40:00,377.42,377.95,376.84,376.93,21306.0,377.42,377.95,376.84,376.93,21306.0
2023-04-21 10:50:00,377.07,377.89,377.07,377.39,17492.0,377.07,377.89,377.07,377.39,17492.0
2023-04-21 11:00:00,377.69,379.16,377.67,377.84,13843.0,377.69,379.16,377.67,377.84,13843.0
2023-04-21 11:10:00,377.78,377.97,377.19,377.31,12446.0,377.78,377.97,377.19,377.31,12446.0
2023-04-21 11:20:00,377.17,377.75,377.17,377.32,8275.0,377.17,377.75,377.17,377.32,8275.0
2023-04-21 11:30:00,377.68,377.84,377.34,377.66,15278.0,377.68,377.84,377.34,377.66,15278.0
2023-04-21 11:40:00,377.69,378.0,376.49,376.49,17111.0,377.69,378.0,376.49,376.49,17111.0
2023-04-21 11:50:00,376.3,377.36,376.27,377.24,9528.0,376.3,377.36,376.27,377.24,9528.0
2023-04-21 12:00:00,377.23,377.33,376.31,376.48,15682.0,377.23,377.33,376.31,376.48,15682.0
2023-04-21 12:10:00,376.39,377.21,376.13,377.06,26857.0,376.39,377.21,376.13,377.06,26857.0
2023-04-21 12:20:00,377.07,377.07,376.32,376.32,8510.0,377.07,377.07,376.32,376.32,8510.0
2023-04-21 12:30:00,376.44,376.71,376.12,376.48,8268.0,376.44,376.71,376.12,376.48,8268.0
2023-04-21 12:40:00,376.52,376.57,375.91,376.31,13878.0,376.52,376.57,375.91,376.31,13878.0
2023-04-21 12:50:00,376.1,376.61,376.01,376.28,7946.0,376.1,376.61,376.01,376.28,7946.0
2023-04-21 13:00:00,376.28,376.83,376.2,376.83,9366.0,376.28,376.83,376.2,376.83,9366.0
2023-04-21 13:10:00,376.74,376.82,376.04,376.24,11364.0,376.74,376.82,376.04,376.24,11364.0
2023-04-21 13:20:00,376.17,376.35,375.94,376.32,14002.0,376.17,376.35,375.94,376.32,14002.0
2023-04-21 13:30:00,376.31,377.11,376.25,376.99,52417.0,376.31,377.11,376.25,376.99,52417.0
2023-04-21 13:40:00,377.0,377.41,376.74,376.74,57120.0,377.0,377.41,376.74,376.74,57120.0
2023-04-21 13:50:00,376.98,377.02,376.26,376.41,12249.0,376.98,377.02,376.26,376.41,12249.0
2023-04-21 14:00:00,376.58,377.62,376.58,377.18,18701.0,376.58,377.62,376.58,377.18,18701.0
2023-04-21 14:10:00,377.33,377.9,377.23,377.23,13389.0,377.33,377.9,377.23,377.23,13389.0
2023-04-21 14:20:00,377.31,377.43,377.08,377.23,5703.0,377.31,377.43,377.08,377.23,5703.0
2023-04-21 14:30:00,377.32,377.4,376.67,376.93,11984.0,377.32,377.4,376.67,376.93,11984.0
2023-04-21 14:40:00,376.97,377.25,376.5,376.81,11146.0,376.97,377.25,376.5,376.81,11146.0
2023-04-21 14:50:00,376.78,376.81,376.31,376.55,7847.0,376.78,376.81,376.31,376.55,7847.0
2023-04-21 15:00:00,376.47,376.75,375.44,375.98,27246.0,376.47,376.75,375.44,375.98,27246.0
2023-04-21 15:10:00,375.98,376.16,375.78,375.98,10072.0,375.98,376.16,375.78,375.98,10072.0
2023-04-21 15:20:00,375.95,376.33,375.95,376.2,10761.0,375.95,376.33,375.95,376.2,10761.0
2023-04-21 15:30:00,376.22,376.62,376.08,376.18,17910.0,376.22,376.62,376.08,376.18,17910.0
2023-04-21 15:40:00,376.08,376.51,375.86,376.18,31748.0,376.08,376.51,375.86,376.18,31748.0
2023-04-21 15:50:00,376.28,377.8,376.28,377.7,91811.0,376.28,377.8,376.28,377.7,91811.0
2023-04-24 09:30:00,376.59,378.0,376.13,377.66,59203.0,376.59,378.0,376.13,377.66,59203.0
2023-04-24 09:40:00,377.4,378.95,377.39,378.5,20619.0,377.4,378.95,377.39,378.5,20619.0
2023-04-24 09:50:00,378.5,378.67,377.31,377.74,13690.0,378.5,378.67,377.31,377.74,13690.0
2023-04-24 10:00:00,377.84,378.01,376.3,376.3,18507.0,377.84,378.01,376.3,376.3,18507.0
2023-04-24 10:10:00,376.31,377.0,376.18,376.96,13556.0,376.31,377.0,376.18,376.96,13556.0
2023-04-24 10:20:00,376.92,377.47,376.31,376.76,20602.0,376.92,377.47,376.31,376.76,20602.0
2023-04-24 10:30:00,376.91,377.12,374.79,374.91,16790.0,376.91,377.12,374.79,374.91,16790.0
2023-04-24 10:40:00,375.0,375.36,374.49,375.06,13905.0,375.0,375.36,374.49,375.06,13905.0
2023-04-24 10:50:00,375.36,375.47,375.01,375.2,9336.0,375.36,375.47,375.01,375.2,9336.0
2023-04-24 11:00:00,375.27,375.31,374.6,374.97,10723.0,375.27,375.31,374.6,374.97,10723.0
2023-04-24 11:10:00,374.78,375.27,374.44,375.17,18404.0,374.78,375.27,374.44,375.17,18404.0
2023-04-24 11:20:00,375.24,375.88,374.97,375.35,12617.0,375.24,375.88,374.97,375.35,12617.0
2023-04-24 11:30:00,375.24,375.65,374.77,374.88,18067.0,375.24,375.65,374.77,374.88,18067.0
2023-04-24 11:40:00,374.87,374.99,374.22,374.57,15172.0,374.87,374.99,374.22,374.57,15172.0
2023-04-24 11:50:00,374.32,374.4,373.77,374.27,14179.0,374.32,374.4,373.77,374.27,14179.0
2023-04-24 12:00:00,374.27,374.73,373.92,373.94,10168.0,374.27,374.73,373.92,373.94,10168.0
2023-04-24 12:10:00,373.93,374.21,373.57,374.21,12611.0,373.93,374.21,373.57,374.21,12611.0
2023-04-24 12:20:00,374.21,375.06,374.13,374.96,39511.0,374.21,375.06,374.13,374.96,39511.0
2023-04-24 12:30:00,374.95,375.34,374.93,375.08,8615.0,374.95,375.34,374.93,375.08,8615.0
2023-04-24 12:40:00,374.98,375.25,374.74,375.23,14802.0,374.98,375.25,374.74,375.23,14802.0
2023-04-24 12:50:00,375.24,375.55,375.1,375.53,13039.0,375.24,375.55,375.1,375.53,13039.0
2023-04-24 13:00:00,375.42,375.57,374.81,374.81,14895.0,375.42,375.57,374.81,374.81,14895.0
2023-04-24 13:10:00,374.88,375.4,374.81,375.07,11744.0,374.88,375.4,374.81,375.07,11744.0
2023-04-24 13:20:00,375.1,375.79,374.96,375.53,11287.0,375.1,375.79,374.96,375.53,11287.0
2023-04-24 13:30:00,375.56,376.12,375.56,376.0,8859.0,375.56,376.12,375.56,376.0,8859.0
2023-04-24 13:40:00,376.07,376.38,376.07,376.22,28620.0,376.07,376.38,376.07,376.22,28620.0
2023-04-24 13:50:00,376.23,376.91,376.15,376.75,10830.0,376.23,376.91,376.15,376.75,10830.0
2023-04-24 14:00:00,376.76,377.25,376.59,376.96,16358.0,376.76,377.25,376.59,376.96,16358.0
2023-04-24 14:10:00,376.88,377.78,376.85,377.55,12335.0,376.88,377.78,376.85,377.55,12335.0
2023-04-24 14:20:00,377.5,377.62,377.2,377.24,9747.0,377.5,377.62,377.2,377.24,9747.0
2023-04-24 14:30:00,377.2,377.26,376.56,377.0,15410.0,377.2,377.26,376.56,377.0,15410.0
2023-04-24 14:40:00,376.98,376.99,376.64,376.99,6202.0,376.98,376.99,376.64,376.99,6202.0
2023-04-24 14:50:00,377.03,377.42,376.89,377.27,7015.0,377.03,377.42,376.89,377.27,7015.0
2023-04-24 15:00:00,377.38,377.6,377.19,377.6,6746.0,377.38,377.6,377.19,377.6,6746.0
2023-04-24 15:10:00,377.52,377.71,377.02,377.31,9846.0,377.52,377.71,377.02,377.31,9846.0
2023-04-24 15:20:00,377.35,377.35,376.92,377.07,8524.0,377.35,377.35,376.92,377.07,8524.0
2023-04-24 15:30:00,377.11,377.7,376.97,377.25,15605.0,377.11,377.7,376.97,377.25,15605.0
2023-04-24 15:40:00,377.25,377.71,377.12,377.7,18035.0,377.25,377.71,377.12,377.7,18035.0
2023-04-24 15:50:00,377.62,377.62,376.77,377.39,90079.0,377.62,377.62,376.77,377.39,90079.0
2023-04-25 09:30:00,374.2,375.23,372.0,373.29,86876.0,374.2,375.23,372.0,373.29,86876.0
2023-04-25 09:40:00,373.52,374.92,373.34,374.06,15270.0,373.52,374.92,373.34,374.06,15270.0
2023-04-25 09:50:00,374.3,374.85,374.07,374.58,17301.0,374.3,374.85,374.07,374.58,17301.0
2023-04-25 10:00:00,374.47,375.02,373.32,373.36,21601.0,374.47,375.02,373.32,373.36,21601.0
2023-04-25 10:10:00,373.41,373.63,372.46,372.74,26968.0,373.41,373.63,372.46,372.74,26968.0
2023-04-25 10:20:00,372.56,372.58,371.64,371.93,14589.0,372.56,372.58,371.64,371.93,14589.0
2023-04-25 10:30:00,371.97,372.22,371.51,372.02,19776.0,371.97,372.22,371.51,372.02,19776.0
2023-04-25 10:40:00,372.08,372.51,371.3,372.32,19861.0,372.08,372.51,371.3,372.32,19861.0
2023-04-25 10:50:00,372.28,372.6,371.62,371.87,11412.0,372.28,372.6,371.62,371.87,11412.0
2023-04-25 11:00:00,371.93,372.41,371.61,372.41,11930.0,371.93,372.41,371.61,372.41,11930.0
2023-04-25 11:10:00,372.39,373.78,372.39,373.78,20360.0,372.39,373.78,372.39,373.78,20360.0
2023-04-25 11:20:00,373.83,373.83,372.07,372.07,24221.0,373.83,373.83,372.07,372.07,24221.0
2023-04-25 11:30:00,372.06,372.11,371.65,371.87,12163.0,372.06,372.11,371.65,371.87,12163.0
2023-04-25 11:40:00,371.86,371.97,371.22,371.5,22286.0,371.86,371.97,371.22,371.5,22286.0
2023-04-25 11:50:00,371.48,371.48,370.51,370.72,13570.0,371.48,371.48,370.51,370.72,13570.0
2023-04-25 12:00:00,370.79,370.99,370.6,370.85,9917.0,370.79,370.99,370.6,370.85,9917.0
2023-04-25 12:10:00,371.01,371.19,370.44,370.54,33605.0,371.01,371.19,370.44,370.54,33605.0
2023-04-25 12:20:00,370.62,371.58,370.6,370.95,20430.0,370.62,371.58,370.6,370.95,20430.0
2023-04-25 12:30:00,371.23,371.23,370.59,370.96,14588.0,371.23,371.23,370.59,370.96,14588.0
2023-04-25 12:40:00,371.08,371.62,371.01,371.29,11009.0,371.08,371.62,371.01,371.29,11009.0
2023-04-25 12:50:00,371.34,371.8,371.27,371.8,6594.0,371.34,371.8,371.27,371.8,6594.0
2023-04-25 13:00:00,371.78,372.57,371.78,372.04,11294.0,371.78,372.57,371.78,372.04,11294.0
2023-04-25 13:10:00,372.05,372.36,370.42,371.09,31300.0,372.05,372.36,370.42,371.09,31300.0
2023-04-25 13:20:00,371.32,371.4,370.43,371.1,10421.0,371.32,371.4,370.43,371.1,10421.0
2023-04-25 13:30:00,371.16,371.26,370.73,370.88,6588.0,371.16,371.26,370.73,370.88,6588.0
2023-04-25 13:40:00,371.03,371.1,370.22,370.67,9192.0,371.03,371.1,370.22,370.67,9192.0
2023-04-25 13:50:00,370.68,371.1,370.35,370.82,10259.0,370.68,371.1,370.35,370.82,10259.0
2023-04-25 14:00:00,370.78,371.07,370.42,370.46,7395.0,370.78,371.07,370.42,370.46,7395.0
2023-04-25 14:10:00,370.5,370.66,369.8,369.93,31181.0,370.5,370.66,369.8,369.93,31181.0
2023-04-25 14:20:00,369.84,370.47,369.49,370.47,17218.0,369.84,370.47,369.49,370.47,17218.0
2023-04-25 14:30:00,370.44,370.68,370.16,370.4,25183.0,370.44,370.68,370.16,370.4,25183.0
2023-04-25 14:40:00,370.26,370.28,368.99,369.67,34855.0,370.26,370.28,368.99,369.67,34855.0
2023-04-25 14:50:00,369.61,369.73,368.88,368.88,19922.0,369.61,369.73,368.88,368.88,19922.0
2023-04-25 15:00:00,368.94,370.23,368.9,370.05,42643.0,368.94,370.23,368.9,370.05,42643.0
2023-04-25 15:10:00,370.11,370.56,369.8,370.44,24555.0,370.11,370.56,369.8,370.44,24555.0
2023-04-25 15:20:00,370.38,370.67,369.79,370.06,28860.0,370.38,370.67,369.79,370.06,28860.0
2023-04-25 15:30:00,370.0,370.28,369.54,369.56,43696.0,370.0,370.28,369.54,369.56,43696.0
2023-04-25 15:40:00,369.59,369.99,369.38,369.79,40319.0,369.59,369.99,369.38,369.79,40319.0
2023-04-25 15:50:00,369.73,370.27,369.42,369.58,141919.0,369.73,370.27,369.42,369.58,141919.0
2023-04-26 09:30:00,368.56,369.45,357.47,358.54,252881.0,368.56,369.45,357.47,358.54,252881.0
2023-04-26 09:40:00,358.51,360.7,357.25,360.56,133080.0,358.51,360.7,357.25,360.56,133080.0
2023-04-26 09:50:00,360.48,364.69,360.06,364.45,103817.0,360.48,364.69,360.06,364.45,103817.0
2023-04-26 10:00:00,364.41,364.41,362.19,363.34,62557.0,364.41,364.41,362.19,363.34,62557.0
2023-04-26 10:10:00,363.05,364.22,362.77,363.2,40379.0,363.05,364.22,362.77,363.2,40379.0
2023-04-26 10:20:00,363.15,363.91,362.95,363.72,32592.0,363.15,363.91,362.95,363.72,32592.0
2023-04-26 10:30:00,363.98,365.3,363.89,365.15,33075.0,363.98,365.3,363.89,365.15,33075.0
2023-04-26 10:40:00,365.02,365.5,364.44,365.35,26684.0,365.02,365.5,364.44,365.35,26684.0
2023-04-26 10:50:00,365.31,365.5,364.03,364.18,31485.0,365.31,365.5,364.03,364.18,31485.0
2023-04-26 11:00:00,364.13,365.86,364.11,365.63,38130.0,364.13,365.86,364.11,365.63,38130.0
2023-04-26 11:10:00,365.63,365.78,365.2,365.67,18791.0,365.63,365.78,365.2,365.67,18791.0
2023-04-26 11:20:00,365.74,366.34,365.47,365.89,26025.0,365.74,366.34,365.47,365.89,26025.0
2023-04-26 11:30:00,365.86,366.67,365.76,365.98,20488.0,365.86,366.67,365.76,365.98,20488.0
2023-04-26 11:40:00,365.98,366.12,365.4,365.59,17480.0,365.98,366.12,365.4,365.59,17480.0
2023-04-26 11:50:00,365.53,365.75,365.29,365.75,13253.0,365.53,365.75,365.29,365.75,13253.0
2023-04-26 12:00:00,365.75,367.07,365.74,367.03,21879.0,365.75,367.07,365.74,367.03,21879.0
2023-04-26 12:10:00,366.89,366.96,365.72,365.8,14333.0,366.89,366.96,365.72,365.8,14333.0
2023-04-26 12:20:00,365.58,366.09,365.53,365.7,14244.0,365.58,366.09,365.53,365.7,14244.0
2023-04-26 12:30:00,365.64,365.66,364.53,365.0,17091.0,365.64,365.66,364.53,365.0,17091.0
2023-04-26 12:40:00,364.98,365.06,364.58,364.78,13141.0,364.98,365.06,364.58,364.78,13141.0
2023-04-26 12:50:00,364.6,365.16,364.35,365.14,19014.0,364.6,365.16,364.35,365.14,19014.0
2023-04-26 13:00:00,365.26,365.4,364.82,365.09,13522.0,365.26,365.4,364.82,365.09,13522.0
2023-04-26 13:10:00,364.98,365.17,364.43,364.81,9285.0,364.98,365.17,364.43,364.81,9285.0
2023-04-26 13:20:00,364.74,364.87,364.21,364.51,5563.0,364.74,364.87,364.21,364.51,5563.0
2023-04-26 13:30:00,364.4,364.7,364.23,364.33,11265.0,364.4,364.7,364.23,364.33,11265.0
2023-04-26 13:40:00,364.31,364.47,363.28,363.29,10719.0,364.31,364.47,363.28,363.29,10719.0
2023-04-26 13:50:00,363.35,363.46,362.86,363.36,19678.0,363.35,363.46,362.86,363.36,19678.0
2023-04-26 14:00:00,363.37,363.5,362.68,363.28,12506.0,363.37,363.5,362.68,363.28,12506.0
2023-04-26 14:10:00,363.13,363.33,362.83,363.02,14899.0,363.13,363.33,362.83,363.02,14899.0
2023-04-26 14:20:00,362.95,363.71,362.7,363.59,12967.0,362.95,363.71,362.7,363.59,12967.0
2023-04-26 14:30:00,363.5,363.51,362.77,362.87,19790.0,363.5,363.51,362.77,362.87,19790.0
2023-04-26 14:40:00,362.87,363.29,362.8,362.97,13739.0,362.87,363.29,362.8,362.97,13739.0
2023-04-26 14:50:00,362.97,363.17,362.52,362.52,13808.0,362.97,363.17,362.52,362.52,13808.0
2023-04-26 15:00:00,362.66,362.93,362.53,362.74,16043.0,362.66,362.93,362.53,362.74,16043.0
2023-04-26 15:10:00,362.71,363.39,362.55,362.63,12751.0,362.71,363.39,362.55,362.63,12751.0
2023-04-26 15:20:00,362.69,363.17,362.63,363.08,22185.0,362.69,363.17,362.63,363.08,22185.0
2023-04-26 15:30:00,363.17,363.3,362.33,362.6,33718.0,363.17,363.3,362.33,362.6,33718.0
2023-04-26 15:40:00,362.63,362.72,362.12,362.4,43880.0,362.63,362.72,362.12,362.4,43880.0
2023-04-26 15:50:00,362.3,363.59,361.72,362.85,187377.0,362.3,363.59,361.72,362.85,187377.0
2023-04-27 09:30:00,365.39,365.94,363.5,364.15,90984.0,365.39,365.94,363.5,364.15,90984.0
2023-04-27 09:40:00,364.3,364.98,363.76,364.88,30968.0,364.3,364.98,363.76,364.88,30968.0
2023-04-27 09:50:00,364.91,366.18,364.59,365.04,20419.0,364.91,366.18,364.59,365.04,20419.0
2023-04-27 10:00:00,365.0,366.0,364.7,366.0,17747.0,365.0,366.0,364.7,366.0,17747.0
2023-04-27 10:10:00,366.12,366.8,365.83,366.46,20690.0,366.12,366.8,365.83,366.46,20690.0
2023-04-27 10:20:00,366.3,366.96,366.0,366.69,54399.0,366.3,366.96,366.0,366.69,54399.0
2023-04-27 10:30:00,366.73,368.16,366.71,368.03,21589.0,366.73,368.16,366.71,368.03,21589.0
2023-04-27 10:40:00,368.25,369.31,368.24,368.45,21311.0,368.25,369.31,368.24,368.45,21311.0
2023-04-27 10:50:00,368.46,368.84,367.52,367.84,21640.0,368.46,368.84,367.52,367.84,21640.0
2023-04-27 11:00:00,367.91,368.55,367.77,368.25,16947.0,367.91,368.55,367.77,368.25,16947.0
2023-04-27 11:10:00,368.19,369.25,368.05,369.23,17291.0,368.19,369.25,368.05,369.23,17291.0
2023-04-27 11:20:00,369.35,370.29,369.12,370.04,15417.0,369.35,370.29,369.12,370.04,15417.0
2023-04-27 11:30:00,370.03,370.2,369.69,369.73,10463.0,370.03,370.2,369.69,369.73,10463.0
2023-04-27 11:40:00,369.72,369.77,369.16,369.61,15267.0,369.72,369.77,369.16,369.61,15267.0
2023-04-27 11:50:00,369.68,370.0,369.3,369.73,6765.0,369.68,370.0,369.3,369.73,6765.0
2023-04-27 12:00:00,369.77,370.17,369.66,369.85,7674.0,369.77,370.17,369.66,369.85,7674.0
2023-04-27 12:10:00,369.88,370.32,369.76,369.99,17287.0,369.88,370.32,369.76,369.99,17287.0
2023-04-27 12:20:00,369.93,370.0,369.33,369.83,9397.0,369.93,370.0,369.33,369.83,9397.0
2023-04-27 12:30:00,369.91,370.24,369.8,370.04,7686.0,369.91,370.24,369.8,370.04,7686.0
2023-04-27 12:40:00,370.04,371.22,370.03,370.71,27249.0,370.04,371.22,370.03,370.71,27249.0
2023-04-27 12:50:00,370.59,370.6,370.0,370.49,18339.0,370.59,370.6,370.0,370.49,18339.0
2023-04-27 13:00:00,370.5,370.65,370.21,370.31,7113.0,370.5,370.65,370.21,370.31,7113.0
2023-04-27 13:10:00,370.28,371.15,370.28,370.82,19130.0,370.28,371.15,370.28,370.82,19130.0
2023-04-27 13:20:00,370.77,371.47,370.77,370.97,13065.0,370.77,371.47,370.77,370.97,13065.0
2023-04-27 13:30:00,370.94,371.52,370.94,371.09,8022.0,370.94,371.52,370.94,371.09,8022.0
2023-04-27 13:40:00,371.08,371.7,370.76,371.6,16178.0,371.08,371.7,370.76,371.6,16178.0
2023-04-27 13:50:00,371.52,371.97,371.49,371.49,6326.0,371.52,371.97,371.49,371.49,6326.0
2023-04-27 14:00:00,371.64,372.13,371.59,371.75,16873.0,371.64,372.13,371.59,371.75,16873.0
2023-04-27 14:10:00,371.72,372.24,371.69,372.24,10848.0,371.72,372.24,371.69,372.24,10848.0
2023-04-27 14:20:00,372.29,372.5,371.73,372.42,20213.0,372.29,372.5,371.73,372.42,20213.0
2023-04-27 14:30:00,372.41,373.0,372.37,372.98,20245.0,372.41,373.0,372.37,372.98,20245.0
2023-04-27 14:40:00,372.99,373.08,372.62,372.69,12486.0,372.99,373.08,372.62,372.69,12486.0
2023-04-27 14:50:00,372.7,373.21,372.7,373.18,13917.0,372.7,373.21,372.7,373.18,13917.0
2023-04-27 15:00:00,373.18,373.82,373.02,373.7,20756.0,373.18,373.82,373.02,373.7,20756.0
2023-04-27 15:10:00,373.65,373.68,372.94,373.24,16609.0,373.65,373.68,372.94,373.24,16609.0
2023-04-27 15:20:00,373.22,373.58,373.05,373.09,21091.0,373.22,373.58,373.05,373.09,21091.0
2023-04-27 15:30:00,373.12,373.51,372.42,372.43,32897.0,373.12,373.51,372.42,372.43,32897.0
2023-04-27 15:40:00,372.42,372.65,372.16,372.32,38154.0,372.42,372.65,372.16,372.32,38154.0
2023-04-27 15:50:00,372.23,372.4,371.08,371.43,141162.0,372.23,372.4,371.08,371.43,141162.0
2023-04-28 09:30:00,371.21,371.42,368.62,369.63,67432.0,371.21,371.42,368.62,369.63,67432.0
2023-04-28 09:40:00,369.45,370.18,368.56,369.78,22820.0,369.45,370.18,368.56,369.78,22820.0
2023-04-28 09:50:00,369.52,371.95,369.52,371.4,21591.0,369.52,371.95,369.52,371.4,21591.0
2023-04-28 10:00:00,371.38,373.94,370.99,373.92,23269.0,371.38,373.94,370.99,373.92,23269.0
2023-04-28 10:10:00,373.88,374.84,373.87,374.8,30366.0,373.88,374.84,373.87,374.8,30366.0
2023-04-28 10:20:00,374.78,374.89,374.31,374.67,13971.0,374.78,374.89,374.31,374.67,13971.0
2023-04-28 10:30:00,374.79,374.79,373.27,373.89,28861.0,374.79,374.79,373.27,373.89,28861.0
2023-04-28 10:40:00,374.1,374.1,372.99,373.97,19947.0,374.1,374.1,372.99,373.97,19947.0
2023-04-28 10:50:00,373.97,374.08,371.81,372.53,29734.0,373.97,374.08,371.81,372.53,29734.0
2023-04-28 11:00:00,372.4,372.49,371.22,372.34,70590.0,372.4,372.49,371.22,372.34,70590.0
2023-04-28 11:10:00,372.29,373.04,372.27,372.54,29716.0,372.29,373.04,372.27,372.54,29716.0
2023-04-28 11:20:00,372.36,373.35,372.36,372.98,16943.0,372.36,373.35,372.36,372.98,16943.0
2023-04-28 11:30:00,373.16,373.96,372.96,373.09,16230.0,373.16,373.96,372.96,373.09,16230.0
2023-04-28 11:40:00,373.02,374.24,372.99,374.09,11275.0,373.02,374.24,372.99,374.09,11275.0
2023-04-28 11:50:00,374.05,374.42,373.71,374.41,9954.0,374.05,374.42,373.71,374.41,9954.0
2023-04-28 12:00:00,374.4,375.28,374.21,374.91,17117.0,374.4,375.28,374.21,374.91,17117.0
2023-04-28 12:10:00,375.09,375.25,374.34,374.51,9892.0,375.09,375.25,374.34,374.51,9892.0
2023-04-28 12:20:00,374.5,375.05,374.3,375.05,8977.0,374.5,375.05,374.3,375.05,8977.0
2023-04-28 12:30:00,375.07,375.31,374.41,374.69,11047.0,375.07,375.31,374.41,374.69,11047.0
2023-04-28 12:40:00,374.6,375.11,374.57,375.11,10331.0,374.6,375.11,374.57,375.11,10331.0
2023-04-28 12:50:00,375.22,375.81,375.19,375.73,12033.0,375.22,375.81,375.19,375.73,12033.0
2023-04-28 13:00:00,375.6,375.67,374.61,375.45,11035.0,375.6,375.67,374.61,375.45,11035.0
2023-04-28 13:10:00,375.54,375.85,375.25,375.43,22826.0,375.54,375.85,375.25,375.43,22826.0
2023-04-28 13:20:00,375.31,375.74,375.18,375.61,11156.0,375.31,375.74,375.18,375.61,11156.0
2023-04-28 13:30:00,375.57,375.66,374.87,375.0,12043.0,375.57,375.66,374.87,375.0,12043.0
2023-04-28 13:40:00,375.12,375.53,375.12,375.36,7981.0,375.12,375.53,375.12,375.36,7981.0
2023-04-28 13:50:00,375.43,375.89,375.16,375.74,12362.0,375.43,375.89,375.16,375.74,12362.0
2023-04-28 14:00:00,375.82,376.46,375.81,375.81,15264.0,375.82,376.46,375.81,375.81,15264.0
2023-04-28 14:10:00,375.77,376.66,375.11,376.29,14481.0,375.77,376.66,375.11,376.29,14481.0
2023-04-28 14:20:00,376.18,376.18,375.39,375.84,17667.0,376.18,376.18,375.39,375.84,17667.0
2023-04-28 14:30:00,375.88,376.22,375.23,375.4,15286.0,375.88,376.22,375.23,375.4,15286.0
2023-04-28 14:40:00,375.4,375.57,375.02,375.35,11939.0,375.4,375.57,375.02,375.35,11939.0
2023-04-28 14:50:00,375.38,375.72,375.18,375.63,7787.0,375.38,375.72,375.18,375.63,7787.0
2023-04-28 15:00:00,375.62,376.1,375.54,376.09,14779.0,375.62,376.1,375.54,376.09,14779.0
2023-04-28 15:10:00,376.08,376.77,376.04,376.77,12720.0,376.08,376.77,376.04,376.77,12720.0
2023-04-28 15:20:00,376.82,376.92,375.71,376.31,34233.0,376.82,376.92,375.71,376.31,34233.0
2023-04-28 15:30:00,376.45,376.46,375.76,375.86,21004.0,376.45,376.46,375.76,375.86,21004.0
2023-04-28 15:40:00,375.93,376.52,375.93,376.13,24972.0,375.93,376.52,375.93,376.13,24972.0
2023-04-28 15:50:00,376.26,377.69,376.18,377.64,143699.0,376.26,377.69,376.18,377.64,143699.0
2023-05-01 09:30:00,375.94,376.72,373.71,374.0,85582.0,375.94,376.72,373.71,374.0,85582.0
2023-05-01 09:40:00,374.0,375.66,374.0,375.66,15290.0,374.0,375.66,374.0,375.66,15290.0
2023-05-01 09:50:00,375.79,376.32,375.0,376.0,20943.0,375.79,376.32,375.0,376.0,20943.0
2023-05-01 10:00:00,375.84,375.95,374.58,375.65,22871.0,375.84,375.95,374.58,375.65,22871.0
2023-05-01 10:10:00,375.69,375.95,374.94,375.28,16710.0,375.69,375.95,374.94,375.28,16710.0
2023-05-01 10:20:00,375.1,375.46,374.14,375.29,17224.0,375.1,375.46,374.14,375.29,17224.0
2023-05-01 10:30:00,375.4,376.07,374.68,375.95,13892.0,375.4,376.07,374.68,375.95,13892.0
2023-05-01 10:40:00,375.86,376.55,375.59,376.55,16000.0,375.86,376.55,375.59,376.55,16000.0
2023-05-01 10:50:00,376.59,377.12,376.5,377.03,17804.0,376.59,377.12,376.5,377.03,17804.0
2023-05-01 11:00:00,377.07,377.18,376.35,376.35,20080.0,377.07,377.18,376.35,376.35,20080.0
2023-05-01 11:10:00,376.35,376.48,375.11,375.61,18676.0,376.35,376.48,375.11,375.61,18676.0
2023-05-01 11:20:00,375.45,375.82,375.13,375.66,13537.0,375.45,375.82,375.13,375.66,13537.0
2023-05-01 11:30:00,375.53,375.9,375.38,375.42,7759.0,375.53,375.9,375.38,375.42,7759.0
2023-05-01 11:40:00,375.37,375.73,375.3,375.61,9321.0,375.37,375.73,375.3,375.61,9321.0
2023-05-01 11:50:00,375.58,375.88,375.31,375.83,6712.0,375.58,375.88,375.31,375.83,6712.0
2023-05-01 12:00:00,375.77,376.5,375.77,376.33,8828.0,375.77,376.5,375.77,376.33,8828.0
2023-05-01 12:10:00,376.34,376.68,376.11,376.47,7635.0,376.34,376.68,376.11,376.47,7635.0
2023-05-01 12:20:00,376.67,376.87,376.41,376.87,16499.0,376.67,376.87,376.41,376.87,16499.0
2023-05-01 12:30:00,376.92,377.5,376.92,377.36,11323.0,376.92,377.5,376.92,377.36,11323.0
2023-05-01 12:40:00,377.37,377.45,377.06,377.16,9672.0,377.37,377.45,377.06,377.16,9672.0
2023-05-01 12:50:00,377.24,377.92,377.19,377.85,13031.0,377.24,377.92,377.19,377.85,13031.0
2023-05-01 13:00:00,377.58,378.03,377.5,377.75,13449.0,377.58,378.03,377.5,377.75,13449.0
2023-05-01 13:10:00,377.7,378.54,377.67,378.13,18149.0,377.7,378.54,377.67,378.13,18149.0
2023-05-01 13:20:00,378.13,378.72,378.05,378.31,57208.0,378.13,378.72,378.05,378.31,57208.0
2023-05-01 13:30:00,378.3,378.39,377.54,378.03,69960.0,378.3,378.39,377.54,378.03,69960.0
2023-05-01 13:40:00,378.09,378.43,377.69,377.75,14278.0,378.09,378.43,377.69,377.75,14278.0
2023-05-01 13:50:00,377.75,377.81,377.17,377.38,18755.0,377.75,377.81,377.17,377.38,18755.0
2023-05-01 14:00:00,377.33,377.39,376.47,376.57,18250.0,377.33,377.39,376.47,376.57,18250.0
2023-05-01 14:10:00,376.7,376.77,375.84,375.86,26736.0,376.7,376.77,375.84,375.86,26736.0
2023-05-01 14:20:00,375.89,375.96,374.7,374.79,24927.0,375.89,375.96,374.7,374.79,24927.0
2023-05-01 14:30:00,374.75,375.26,374.64,375.0,27131.0,374.75,375.26,374.64,375.0,27131.0
2023-05-01 14:40:00,374.95,375.14,374.71,374.89,15691.0,374.95,375.14,374.71,374.89,15691.0
2023-05-01 14:50:00,374.88,375.26,374.68,375.0,20636.0,374.88,375.26,374.68,375.0,20636.0
2023-05-01 15:00:00,375.01,375.11,374.27,374.59,22714.0,375.01,375.11,374.27,374.59,22714.0
2023-05-01 15:10:00,374.58,374.89,374.19,374.47,18197.0,374.58,374.89,374.19,374.47,18197.0
2023-05-01 15:20:00,374.52,375.16,374.52,374.87,21347.0,374.52,375.16,374.52,374.87,21347.0
2023-05-01 15:30:00,374.9,375.09,374.12,374.2,19511.0,374.9,375.09,374.12,374.2,19511.0
2023-05-01 15:40:00,374.18,375.24,374.06,375.18,24205.0,374.18,375.24,374.06,375.18,24205.0
2023-05-01 15:50:00,375.22,375.38,373.93,374.15,136027.0,375.22,375.38,373.93,374.15,136027.0
2023-05-02 09:30:00,374.36,375.85,373.37,374.66,51334.0,374.36,375.85,373.37,374.66,51334.0
2023-05-02 09:40:00,374.63,375.24,373.51,375.24,15092.0,374.63,375.24,373.51,375.24,15092.0
2023-05-02 09:50:00,375.18,375.25,374.03,374.77,34558.0,375.18,375.25,374.03,374.77,34558.0
2023-05-02 10:00:00,374.72,374.95,372.47,372.66,31304.0,374.72,374.95,372.47,372.66,31304.0
2023-05-02 10:10:00,372.66,372.66,371.64,371.94,32580.0,372.66,372.66,371.64,371.94,32580.0
2023-05-02 10:20:00,371.95,371.95,370.13,370.4,54455.0,371.95,371.95,370.13,370.4,54455.0
2023-05-02 10:30:00,370.13,370.34,369.34,369.97,46870.0,370.13,370.34,369.34,369.97,46870.0
2023-05-02 10:40:00,369.78,370.72,369.75,370.48,30544.0,369.78,370.72,369.75,370.48,30544.0
2023-05-02 10:50:00,370.25,370.42,369.18,369.22,17738.0,370.25,370.42,369.18,369.22,17738.0
2023-05-02 11:00:00,369.26,369.38,367.84,369.27,19269.0,369.26,369.38,367.84,369.27,19269.0
2023-05-02 11:10:00,369.28,369.58,368.8,368.87,17548.0,369.28,369.58,368.8,368.87,17548.0
2023-05-02 11:20:00,369.03,369.25,368.32,369.17,44420.0,369.03,369.25,368.32,369.17,44420.0
2023-05-02 11:30:00,369.17,369.5,368.46,369.4,23762.0,369.17,369.5,368.46,369.4,23762.0
2023-05-02 11:40:00,369.42,370.31,369.32,369.91,26521.0,369.42,370.31,369.32,369.91,26521.0
2023-05-02 11:50:00,369.9,369.95,369.13,369.55,21266.0,369.9,369.95,369.13,369.55,21266.0
2023-05-02 12:00:00,369.56,370.19,369.2,369.99,9071.0,369.56,370.19,369.2,369.99,9071.0
2023-05-02 12:10:00,369.98,370.41,369.47,369.65,14470.0,369.98,370.41,369.47,369.65,14470.0
2023-05-02 12:20:00,369.64,370.09,369.32,370.01,15288.0,369.64,370.09,369.32,370.01,15288.0
2023-05-02 12:30:00,370.12,370.37,369.64,369.94,8695.0,370.12,370.37,369.64,369.94,8695.0
2023-05-02 12:40:00,370.01,370.56,369.76,370.35,13173.0,370.01,370.56,369.76,370.35,13173.0
2023-05-02 12:50:00,370.38,370.65,369.98,370.21,7605.0,370.38,370.65,369.98,370.21,7605.0
2023-05-02 13:00:00,370.15,370.79,369.71,370.12,9912.0,370.15,370.79,369.71,370.12,9912.0
2023-05-02 13:10:00,370.09,370.5,369.97,370.0,9099.0,370.09,370.5,369.97,370.0,9099.0
2023-05-02 13:20:00,369.95,370.74,369.9,370.39,13796.0,369.95,370.74,369.9,370.39,13796.0
2023-05-02 13:30:00,370.5,371.61,370.41,371.49,14206.0,370.5,371.61,370.41,371.49,14206.0
2023-05-02 13:40:00,371.59,371.68,371.08,371.6,10532.0,371.59,371.68,371.08,371.6,10532.0
2023-05-02 13:50:00,371.7,372.17,371.46,371.8,17783.0,371.7,372.17,371.46,371.8,17783.0
2023-05-02 14:00:00,371.76,371.79,371.11,371.44,10348.0,371.76,371.79,371.11,371.44,10348.0
2023-05-02 14:10:00,371.48,371.58,370.77,371.41,11840.0,371.48,371.58,370.77,371.41,11840.0
2023-05-02 14:20:00,371.32,371.55,371.06,371.45,12520.0,371.32,371.55,371.06,371.45,12520.0
2023-05-02 14:30:00,371.5,371.94,371.26,371.67,20061.0,371.5,371.94,371.26,371.67,20061.0
2023-05-02 14:40:00,371.72,372.05,371.31,371.94,11192.0,371.72,372.05,371.31,371.94,11192.0
2023-05-02 14:50:00,371.84,372.07,371.54,371.81,10043.0,371.84,372.07,371.54,371.81,10043.0
2023-05-02 15:00:00,371.84,371.85,371.18,371.37,9774.0,371.84,371.85,371.18,371.37,9774.0
2023-05-02 15:10:00,371.34,371.69,370.51,370.79,15869.0,371.34,371.69,370.51,370.79,15869.0
2023-05-02 15:20:00,370.83,371.04,370.48,370.6,13563.0,370.83,371.04,370.48,370.6,13563.0
2023-05-02 15:30:00,370.69,370.69,369.4,369.61,30417.0,370.69,370.69,369.4,369.61,30417.0
2023-05-02 15:40:00,369.63,369.63,367.94,368.32,57016.0,369.63,369.63,367.94,368.32,57016.0
2023-05-02 15:50:00,368.37,369.3,368.05,368.61,129037.0,368.37,369.3,368.05,368.61,129037.0
2023-05-03 09:30:00,363.49,364.03,360.26,362.94,157877.0,363.49,364.03,360.26,362.94,157877.0
2023-05-03 09:40:00,363.01,365.94,362.75,365.0,55258.0,363.01,365.94,362.75,365.0,55258.0
2023-05-03 09:50:00,365.08,365.96,364.77,365.54,45216.0,365.08,365.96,364.77,365.54,45216.0
2023-05-03 10:00:00,365.54,365.81,365.02,365.42,19845.0,365.54,365.81,365.02,365.42,19845.0
2023-05-03 10:10:00,365.38,365.51,363.17,363.24,49454.0,365.38,365.51,363.17,363.24,49454.0
2023-05-03 10:20:00,363.27,363.38,358.01,358.22,112849.0,363.27,363.38,358.01,358.22,112849.0
2023-05-03 10:30:00,358.22,361.11,357.56,360.91,109160.0,358.22,361.11,357.56,360.91,109160.0
2023-05-03 10:40:00,360.92,361.85,360.36,361.53,36285.0,360.92,361.85,360.36,361.53,36285.0
2023-05-03 10:50:00,361.74,361.98,360.04,360.34,51788.0,361.74,361.98,360.04,360.34,51788.0
2023-05-03 11:00:00,360.37,360.58,359.03,359.15,36191.0,360.37,360.58,359.03,359.15,36191.0
2023-05-03 11:10:00,359.21,359.42,358.43,358.99,50195.0,359.21,359.42,358.43,358.99,50195.0
2023-05-03 11:20:00,358.93,359.13,357.11,357.24,63080.0,358.93,359.13,357.11,357.24,63080.0
2023-05-03 11:30:00,357.2,357.2,355.95,356.7,108868.0,357.2,357.2,355.95,356.7,108868.0
2023-05-03 11:40:00,356.71,357.27,356.53,356.84,83383.0,356.71,357.27,356.53,356.84,83383.0
2023-05-03 11:50:00,356.88,357.17,355.25,355.57,73582.0,356.88,357.17,355.25,355.57,73582.0
2023-05-03 12:00:00,355.59,355.6,352.52,352.57,120839.0,355.59,355.6,352.52,352.57,120839.0
2023-05-03 12:10:00,352.61,352.7,350.7,351.03,195426.0,352.61,352.7,350.7,351.03,195426.0
2023-05-03 12:20:00,351.03,353.69,350.95,353.67,117306.0,351.03,353.69,350.95,353.67,117306.0
2023-05-03 12:30:00,353.56,354.0,352.65,352.71,95583.0,353.56,354.0,352.65,352.71,95583.0
2023-05-03 12:40:00,352.73,354.14,352.49,354.03,70487.0,352.73,354.14,352.49,354.03,70487.0
2023-05-03 12:50:00,353.99,355.04,353.93,355.04,53227.0,353.99,355.04,353.93,355.04,53227.0
2023-05-03 13:00:00,355.05,355.13,354.27,354.32,54551.0,355.05,355.13,354.27,354.32,54551.0
2023-05-03 13:10:00,354.48,354.66,353.52,353.61,106766.0,354.48,354.66,353.52,353.61,106766.0
2023-05-03 13:20:00,353.71,353.91,352.18,352.92,56181.0,353.71,353.91,352.18,352.92,56181.0
2023-05-03 13:30:00,353.0,353.21,352.56,352.87,59058.0,353.0,353.21,352.56,352.87,59058.0
2023-05-03 13:40:00,352.86,353.14,352.01,352.32,38844.0,352.86,353.14,352.01,352.32,38844.0
2023-05-03 13:50:00,352.27,353.6,352.13,353.15,38410.0,352.27,353.6,352.13,353.15,38410.0
2023-05-03 14:00:00,353.15,354.61,351.31,351.66,60520.0,353.15,354.61,351.31,351.66,60520.0
2023-05-03 14:10:00,351.52,351.69,349.76,351.04,137149.0,351.52,351.69,349.76,351.04,137149.0
2023-05-03 14:20:00,351.1,351.94,350.51,350.84,89512.0,351.1,351.94,350.51,350.84,89512.0
2023-05-03 14:30:00,350.87,351.76,349.12,351.0,139127.0,350.87,351.76,349.12,351.0,139127.0
2023-05-03 14:40:00,351.0,352.39,349.6,349.76,141597.0,351.0,352.39,349.6,349.76,141597.0
2023-05-03 14:50:00,349.59,351.1,348.55,350.22,168758.0,349.59,351.1,348.55,350.22,168758.0
2023-05-03 15:00:00,350.16,350.57,345.87,345.87,140628.0,350.16,350.57,345.87,345.87,140628.0
2023-05-03 15:10:00,345.87,346.14,344.23,345.81,181054.0,345.87,346.14,344.23,345.81,181054.0
2023-05-03 15:20:00,345.8,346.65,344.78,345.64,153446.0,345.8,346.65,344.78,345.64,153446.0
2023-05-03 15:30:00,345.56,345.76,344.75,345.21,119856.0,345.56,345.76,344.75,345.21,119856.0
2023-05-03 15:40:00,345.16,346.12,344.76,344.89,191885.0,345.16,346.12,344.76,344.89,191885.0
2023-05-03 15:50:00,344.82,345.91,344.77,345.25,381114.0,344.82,345.91,344.77,345.25,381114.0
2023-05-04 09:30:00,347.97,348.0,341.78,343.53,217913.0,347.97,348.0,341.78,343.53,217913.0
2023-05-04 09:40:00,343.65,344.01,340.01,340.59,145123.0,343.65,344.01,340.01,340.59,145123.0
2023-05-04 09:50:00,340.63,341.15,338.99,339.54,188495.0,340.63,341.15,338.99,339.54,188495.0
2023-05-04 10:00:00,339.45,340.81,338.85,339.78,198354.0,339.45,340.81,338.85,339.78,198354.0
2023-05-04 10:10:00,339.75,339.75,337.13,337.81,119318.0,339.75,339.75,337.13,337.81,119318.0
2023-05-04 10:20:00,337.9,338.16,337.07,337.13,100510.0,337.9,338.16,337.07,337.13,100510.0
2023-05-04 10:30:00,337.17,337.89,336.97,337.44,104222.0,337.17,337.89,336.97,337.44,104222.0
2023-05-04 10:40:00,337.4,338.21,337.03,337.29,106252.0,337.4,338.21,337.03,337.29,106252.0
2023-05-04 10:50:00,337.2,338.2,337.09,337.38,98798.0,337.2,338.2,337.09,337.38,98798.0
2023-05-04 11:00:00,337.37,337.46,336.16,337.25,109432.0,337.37,337.46,336.16,337.25,109432.0
2023-05-04 11:10:00,337.41,337.85,336.79,337.43,86162.0,337.41,337.85,336.79,337.43,86162.0
2023-05-04 11:20:00,337.42,337.43,336.36,336.47,43690.0,337.42,337.43,336.36,336.47,43690.0
2023-05-04 11:30:00,336.49,336.7,335.82,336.31,65058.0,336.49,336.7,335.82,336.31,65058.0
2023-05-04 11:40:00,336.31,336.94,335.74,335.84,118870.0,336.31,336.94,335.74,335.84,118870.0
2023-05-04 11:50:00,335.83,336.0,335.52,335.54,80794.0,335.83,336.0,335.52,335.54,80794.0
2023-05-04 12:00:00,335.57,335.66,334.16,334.47,69727.0,335.57,335.66,334.16,334.47,69727.0
2023-05-04 12:10:00,334.35,334.4,333.7,333.76,70033.0,334.35,334.4,333.7,333.76,70033.0
2023-05-04 12:20:00,333.8,335.15,333.74,333.92,78076.0,333.8,335.15,333.74,333.92,78076.0
2023-05-04 12:30:00,333.94,334.07,333.06,333.11,153723.0,333.94,334.07,333.06,333.11,153723.0
2023-05-04 12:40:00,333.13,334.08,332.84,333.96,93424.0,333.13,334.08,332.84,333.96,93424.0
2023-05-04 12:50:00,333.95,334.06,333.77,333.95,68424.0,333.95,334.06,333.77,333.95,68424.0
2023-05-04 13:00:00,333.98,334.43,333.7,334.13,125947.0,333.98,334.43,333.7,334.13,125947.0
2023-05-04 13:10:00,334.03,335.16,333.81,334.92,173808.0,334.03,335.16,333.81,334.92,173808.0
2023-05-04 13:20:00,335.0,337.09,334.64,337.03,90692.0,335.0,337.09,334.64,337.03,90692.0
2023-05-04 13:30:00,337.15,337.72,336.09,336.17,70845.0,337.15,337.72,336.09,336.17,70845.0
2023-05-04 13:40:00,336.11,336.26,335.77,336.25,27550.0,336.11,336.26,335.77,336.25,27550.0
2023-05-04 13:50:00,336.25,337.14,336.06,336.85,38640.0,336.25,337.14,336.06,336.85,38640.0
2023-05-04 14:00:00,336.88,337.54,336.18,336.62,42658.0,336.88,337.54,336.18,336.62,42658.0
2023-05-04 14:10:00,336.53,336.56,335.91,336.36,23171.0,336.53,336.56,335.91,336.36,23171.0
2023-05-04 14:20:00,336.41,336.94,335.22,335.23,37416.0,336.41,336.94,335.22,335.23,37416.0
2023-05-04 14:30:00,335.23,335.45,334.58,334.78,38962.0,335.23,335.45,334.58,334.78,38962.0
2023-05-04 14:40:00,334.69,335.23,334.38,334.74,36126.0,334.69,335.23,334.38,334.74,36126.0
2023-05-04 14:50:00,334.73,335.79,334.58,335.68,26778.0,334.73,335.79,334.58,335.68,26778.0
2023-05-04 15:00:00,335.64,336.04,335.2,335.64,62282.0,335.64,336.04,335.2,335.64,62282.0
2023-05-04 15:10:00,335.63,335.64,334.02,334.85,117643.0,335.63,335.64,334.02,334.85,117643.0
2023-05-04 15:20:00,334.85,335.14,334.33,334.85,113254.0,334.85,335.14,334.33,334.85,113254.0
2023-05-04 15:30:00,334.82,336.81,334.81,336.73,107501.0,334.82,336.81,334.81,336.73,107501.0
2023-05-04 15:40:00,336.73,336.79,335.67,336.3,138449.0,336.73,336.79,335.67,336.3,138449.0
2023-05-04 15:50:00,336.27,336.53,335.26,335.86,364568.0,336.27,336.53,335.26,335.86,364568.0
2023-05-05 09:30:00,338.98,340.39,338.03,339.7,118051.0,338.98,340.39,338.03,339.7,118051.0
2023-05-05 09:40:00,339.82,340.15,339.27,339.8,95315.0,339.82,340.15,339.27,339.8,95315.0
2023-05-05 09:50:00,339.97,341.51,339.92,341.43,76498.0,339.97,341.51,339.92,341.43,76498.0
2023-05-05 10:00:00,341.59,343.24,341.29,342.98,81640.0,341.59,343.24,341.29,342.98,81640.0
2023-05-05 10:10:00,343.05,343.3,342.62,343.17,66372.0,343.05,343.3,342.62,343.17,66372.0
2023-05-05 10:20:00,343.24,344.9,342.97,344.26,120007.0,343.24,344.9,342.97,344.26,120007.0
2023-05-05 10:30:00,344.26,345.25,343.83,345.23,96353.0,344.26,345.25,343.83,345.23,96353.0
2023-05-05 10:40:00,345.21,345.42,344.52,344.96,101582.0,345.21,345.42,344.52,344.96,101582.0
2023-05-05 10:50:00,344.96,345.02,343.24,343.96,65967.0,344.96,345.02,343.24,343.96,65967.0
2023-05-05 11:00:00,344.09,344.69,343.93,344.29,39445.0,344.09,344.69,343.93,344.29,39445.0
2023-05-05 11:10:00,344.29,344.72,344.1,344.24,46328.0,344.29,344.72,344.1,344.24,46328.0
2023-05-05 11:20:00,344.22,345.4,343.85,345.35,38874.0,344.22,345.4,343.85,345.35,38874.0
2023-05-05 11:30:00,345.35,345.69,344.66,345.28,29479.0,345.35,345.69,344.66,345.28,29479.0
2023-05-05 11:40:00,345.25,346.0,345.05,345.25,24497.0,345.25,346.0,345.05,345.25,24497.0
2023-05-05 11:50:00,345.28,345.75,345.24,345.71,41313.0,345.28,345.75,345.24,345.71,41313.0
2023-05-05 12:00:00,345.76,346.0,345.43,345.54,29456.0,345.76,346.0,345.43,345.54,29456.0
2023-05-05 12:10:00,345.68,345.84,345.18,345.2,23065.0,345.68,345.84,345.18,345.2,23065.0
2023-05-05 12:20:00,345.18,345.7,345.14,345.63,26439.0,345.18,345.7,345.14,345.63,26439.0
2023-05-05 12:30:00,345.66,346.33,345.56,346.02,18889.0,345.66,346.33,345.56,346.02,18889.0
2023-05-05 12:40:00,345.96,346.31,345.47,345.61,24241.0,345.96,346.31,345.47,345.61,24241.0
2023-05-05 12:50:00,345.61,346.47,345.61,346.31,18199.0,345.61,346.47,345.61,346.31,18199.0
2023-05-05 13:00:00,346.29,346.91,346.26,346.85,18589.0,346.29,346.91,346.26,346.85,18589.0
2023-05-05 13:10:00,346.87,347.21,346.69,346.77,28677.0,346.87,347.21,346.69,346.77,28677.0
2023-05-05 13:20:00,346.9,347.36,346.5,347.03,37639.0,346.9,347.36,346.5,347.03,37639.0
2023-05-05 13:30:00,347.05,347.08,346.6,346.67,23054.0,347.05,347.08,346.6,346.67,23054.0
2023-05-05 13:40:00,346.63,347.24,346.45,347.07,36611.0,346.63,347.24,346.45,347.07,36611.0
2023-05-05 13:50:00,347.02,347.27,346.82,347.21,27411.0,347.02,347.27,346.82,347.21,27411.0
2023-05-05 14:00:00,347.19,347.3,346.9,346.99,38932.0,347.19,347.3,346.9,346.99,38932.0
2023-05-05 14:10:00,347.04,347.08,346.61,346.98,40080.0,347.04,347.08,346.61,346.98,40080.0
2023-05-05 14:20:00,347.01,348.39,347.01,348.03,49895.0,347.01,348.39,347.01,348.03,49895.0
2023-05-05 14:30:00,348.05,348.39,347.84,348.03,26465.0,348.05,348.39,347.84,348.03,26465.0
2023-05-05 14:40:00,348.04,348.77,348.01,348.62,31584.0,348.04,348.77,348.01,348.62,31584.0
2023-05-05 14:50:00,348.6,349.21,348.52,348.54,55345.0,348.6,349.21,348.52,348.54,55345.0
2023-05-05 15:00:00,348.59,349.43,348.28,349.33,47941.0,348.59,349.43,348.28,349.33,47941.0
2023-05-05 15:10:00,349.37,349.55,348.88,348.9,38244.0,349.37,349.55,348.88,348.9,38244.0
2023-05-05 15:20:00,348.91,349.33,348.85,349.18,65674.0,348.91,349.33,348.85,349.18,65674.0
2023-05-05 15:30:00,349.18,349.33,348.86,349.11,67537.0,349.18,349.33,348.86,349.11,67537.0
2023-05-05 15:40:00,349.04,349.23,348.78,348.92,90428.0,349.04,349.23,348.78,348.92,90428.0
2023-05-05 15:50:00,348.91,348.91,347.96,348.48,278245.0,348.91,348.91,347.96,348.48,278245.0
2023-05-08 09:30:00,348.21,350.48,344.78,344.79,135195.0,348.21,350.48,344.78,344.79,135195.0
2023-05-08 09:40:00,344.81,345.17,341.54,343.17,120857.0,344.81,345.17,341.54,343.17,120857.0
2023-05-08 09:50:00,343.12,343.25,341.8,342.9,39470.0,343.12,343.25,341.8,342.9,39470.0
2023-05-08 10:00:00,342.91,343.04,341.81,342.27,49060.0,342.91,343.04,341.81,342.27,49060.0
2023-05-08 10:10:00,342.13,342.5,341.53,342.37,47334.0,342.13,342.5,341.53,342.37,47334.0
2023-05-08 10:20:00,342.41,343.05,342.13,342.77,46212.0,342.41,343.05,342.13,342.77,46212.0
2023-05-08 10:30:00,342.85,343.69,342.13,343.0,37115.0,342.85,343.69,342.13,343.0,37115.0
2023-05-08 10:40:00,342.89,343.02,342.5,342.82,22028.0,342.89,343.02,342.5,342.82,22028.0
2023-05-08 10:50:00,342.84,342.93,341.85,341.85,29724.0,342.84,342.93,341.85,341.85,29724.0
2023-05-08 11:00:00,341.97,342.34,341.78,341.97,37370.0,341.97,342.34,341.78,341.97,37370.0
2023-05-08 11:10:00,341.94,342.17,341.37,341.97,52702.0,341.94,342.17,341.37,341.97,52702.0
2023-05-08 11:20:00,341.97,342.06,341.0,341.1,34293.0,341.97,342.06,341.0,341.1,34293.0
2023-05-08 11:30:00,341.1,341.68,340.76,341.54,37045.0,341.1,341.68,340.76,341.54,37045.0
2023-05-08 11:40:00,341.47,342.76,341.39,342.49,39982.0,341.47,342.76,341.39,342.49,39982.0
2023-05-08 11:50:00,342.42,343.57,342.41,343.37,51343.0,342.42,343.57,342.41,343.37,51343.0
2023-05-08 12:00:00,343.37,343.48,342.63,342.8,23866.0,343.37,343.48,342.63,342.8,23866.0
2023-05-08 12:10:00,342.74,342.82,341.96,342.16,18639.0,342.74,342.82,341.96,342.16,18639.0
2023-05-08 12:20:00,342.08,342.18,341.87,342.05,12878.0,342.08,342.18,341.87,342.05,12878.0
2023-05-08 12:30:00,342.3,342.36,342.12,342.36,12593.0,342.3,342.36,342.12,342.36,12593.0
2023-05-08 12:40:00,342.38,342.85,341.95,342.85,25735.0,342.38,342.85,341.95,342.85,25735.0
2023-05-08 12:50:00,342.91,343.15,342.58,342.84,33564.0,342.91,343.15,342.58,342.84,33564.0
2023-05-08 13:00:00,342.76,342.82,341.84,342.29,28676.0,342.76,342.82,341.84,342.29,28676.0
2023-05-08 13:10:00,342.31,343.15,342.31,343.02,15085.0,342.31,343.15,342.31,343.02,15085.0
2023-05-08 13:20:00,343.12,343.12,342.7,343.0,16718.0,343.12,343.12,342.7,343.0,16718.0
2023-05-08 13:30:00,342.95,343.84,342.69,343.83,23847.0,342.95,343.84,342.69,343.83,23847.0
2023-05-08 13:40:00,343.78,343.86,342.75,343.39,25330.0,343.78,343.86,342.75,343.39,25330.0
2023-05-08 13:50:00,343.31,343.8,343.04,343.63,12920.0,343.31,343.8,343.04,343.63,12920.0
2023-05-08 14:00:00,343.63,343.69,341.73,342.16,53791.0,343.63,343.69,341.73,342.16,53791.0
2023-05-08 14:10:00,341.98,343.0,341.98,342.8,21694.0,341.98,343.0,341.98,342.8,21694.0
2023-05-08 14:20:00,342.83,343.16,342.5,342.93,8165.0,342.83,343.16,342.5,342.93,8165.0
2023-05-08 14:30:00,342.97,343.07,342.75,342.91,19205.0,342.97,343.07,342.75,342.91,19205.0
2023-05-08 14:40:00,342.91,343.2,342.91,343.07,22836.0,342.91,343.2,342.91,343.07,22836.0
2023-05-08 14:50:00,343.08,343.15,342.83,343.02,25713.0,343.08,343.15,342.83,343.02,25713.0
2023-05-08 15:00:00,343.02,343.33,342.81,343.06,32107.0,343.02,343.33,342.81,343.06,32107.0
2023-05-08 15:10:00,343.13,343.5,342.99,343.29,29200.0,343.13,343.5,342.99,343.29,29200.0
2023-05-08 15:20:00,343.29,343.37,342.62,342.71,24253.0,343.29,343.37,342.62,342.71,24253.0
2023-05-08 15:30:00,342.63,342.82,342.24,342.69,32039.0,342.63,342.82,342.24,342.69,32039.0
2023-05-08 15:40:00,342.69,344.13,342.64,343.7,50571.0,342.69,344.13,342.64,343.7,50571.0
2023-05-08 15:50:00,343.74,344.37,343.73,343.98,211741.0,343.74,344.37,343.73,343.98,211741.0
2023-05-09 09:30:00,342.5,344.33,342.5,342.59,92023.0,342.5,344.33,342.5,342.59,92023.0
2023-05-09 09:40:00,342.56,343.77,342.14,342.69,44252.0,342.56,343.77,342.14,342.69,44252.0
2023-05-09 09:50:00,342.62,342.9,341.23,342.66,32294.0,342.62,342.9,341.23,342.66,32294.0
2023-05-09 10:00:00,342.92,343.0,341.99,342.1,15050.0,342.92,343.0,341.99,342.1,15050.0
2023-05-09 10:10:00,342.26,342.52,341.63,341.99,12642.0,342.26,342.52,341.63,341.99,12642.0
2023-05-09 10:20:00,342.0,343.62,341.95,343.25,26338.0,342.0,343.62,341.95,343.25,26338.0
2023-05-09 10:30:00,343.08,344.31,343.0,344.19,15184.0,343.08,344.31,343.0,344.19,15184.0
2023-05-09 10:40:00,344.35,345.0,344.26,344.87,16403.0,344.35,345.0,344.26,344.87,16403.0
2023-05-09 10:50:00,344.88,344.92,344.01,344.34,13109.0,344.88,344.92,344.01,344.34,13109.0
2023-05-09 11:00:00,344.27,344.33,343.52,343.79,18757.0,344.27,344.33,343.52,343.79,18757.0
2023-05-09 11:10:00,343.88,344.31,343.39,344.21,14686.0,343.88,344.31,343.39,344.21,14686.0
2023-05-09 11:20:00,344.12,344.6,343.89,344.34,11250.0,344.12,344.6,343.89,344.34,11250.0
2023-05-09 11:30:00,344.31,344.32,343.76,343.97,12061.0,344.31,344.32,343.76,343.97,12061.0
2023-05-09 11:40:00,344.03,344.82,343.98,344.44,7573.0,344.03,344.82,343.98,344.44,7573.0
2023-05-09 11:50:00,344.44,344.72,344.01,344.22,7744.0,344.44,344.72,344.01,344.22,7744.0
2023-05-09 12:00:00,344.22,344.38,343.89,344.09,8488.0,344.22,344.38,343.89,344.09,8488.0
2023-05-09 12:10:00,343.93,344.4,343.93,344.09,8162.0,343.93,344.4,343.93,344.09,8162.0
2023-05-09 12:20:00,344.16,344.29,343.77,343.9,12630.0,344.16,344.29,343.77,343.9,12630.0
2023-05-09 12:30:00,343.93,344.0,343.49,343.49,4748.0,343.93,344.0,343.49,343.49,4748.0
2023-05-09 12:40:00,343.53,343.6,343.3,343.3,6370.0,343.53,343.6,343.3,343.3,6370.0
2023-05-09 12:50:00,343.41,343.91,343.41,343.9,4736.0,343.41,343.91,343.41,343.9,4736.0
2023-05-09 13:00:00,343.9,344.27,343.88,344.09,5117.0,343.9,344.27,343.88,344.09,5117.0
2023-05-09 13:10:00,344.17,344.8,344.07,344.75,6662.0,344.17,344.8,344.07,344.75,6662.0
2023-05-09 13:20:00,344.78,345.0,344.56,344.79,8426.0,344.78,345.0,344.56,344.79,8426.0
2023-05-09 13:30:00,344.65,344.85,344.14,344.19,6876.0,344.65,344.85,344.14,344.19,6876.0
2023-05-09 13:40:00,344.13,344.51,343.97,344.21,9974.0,344.13,344.51,343.97,344.21,9974.0
2023-05-09 13:50:00,344.29,344.41,344.0,344.3,13529.0,344.29,344.41,344.0,344.3,13529.0
2023-05-09 14:00:00,344.35,344.57,344.01,344.14,11750.0,344.35,344.57,344.01,344.14,11750.0
2023-05-09 14:10:00,344.17,344.23,343.53,343.54,7492.0,344.17,344.23,343.53,343.54,7492.0
2023-05-09 14:20:00,343.57,343.77,343.3,343.54,6967.0,343.57,343.77,343.3,343.54,6967.0
2023-05-09 14:30:00,343.54,343.56,343.09,343.4,15438.0,343.54,343.56,343.09,343.4,15438.0
2023-05-09 14:40:00,343.36,343.57,343.03,343.48,9837.0,343.36,343.57,343.03,343.48,9837.0
2023-05-09 14:50:00,343.44,343.56,342.7,343.18,10611.0,343.44,343.56,342.7,343.18,10611.0
2023-05-09 15:00:00,343.23,343.3,343.14,343.17,5045.0,343.23,343.3,343.14,343.17,5045.0
2023-05-09 15:10:00,343.1,343.17,342.75,342.85,5485.0,343.1,343.17,342.75,342.85,5485.0
2023-05-09 15:20:00,342.88,342.97,342.76,342.79,9867.0,342.88,342.97,342.76,342.79,9867.0
2023-05-09 15:30:00,342.77,343.14,342.56,342.82,20583.0,342.77,343.14,342.56,342.82,20583.0
2023-05-09 15:40:00,342.87,342.95,342.45,342.91,32803.0,342.87,342.95,342.45,342.91,32803.0
2023-05-09 15:50:00,343.03,343.74,342.6,342.68,103450.0,343.03,343.74,342.6,342.68,103450.0
2023-05-10 09:30:00,348.25,352.0,347.26,350.59,151641.0,348.25,352.0,347.26,350.59,151641.0
2023-05-10 09:40:00,350.5,350.74,348.12,348.18,66713.0,350.5,350.74,348.12,348.18,66713.0
2023-05-10 09:50:00,348.05,349.27,348.05,349.17,32814.0,348.05,349.27,348.05,349.17,32814.0
2023-05-10 10:00:00,349.3,350.34,349.12,350.26,41704.0,349.3,350.34,349.12,350.26,41704.0
2023-05-10 10:10:00,350.15,350.15,347.04,347.58,35427.0,350.15,350.15,347.04,347.58,35427.0
2023-05-10 10:20:00,347.47,348.86,347.44,348.44,18621.0,347.47,348.86,347.44,348.44,18621.0
2023-05-10 10:30:00,348.4,350.49,348.32,349.75,67015.0,348.4,350.49,348.32,349.75,67015.0
2023-05-10 10:40:00,349.75,350.12,347.47,348.39,33911.0,349.75,350.12,347.47,348.39,33911.0
2023-05-10 10:50:00,348.23,348.25,346.61,347.35,27289.0,348.23,348.25,346.61,347.35,27289.0
2023-05-10 11:00:00,347.31,348.0,347.3,347.84,11363.0,347.31,348.0,347.3,347.84,11363.0
2023-05-10 11:10:00,347.85,347.97,346.9,347.23,15652.0,347.85,347.97,346.9,347.23,15652.0
2023-05-10 11:20:00,347.25,347.66,347.2,347.35,11516.0,347.25,347.66,347.2,347.35,11516.0
2023-05-10 11:30:00,347.27,348.17,347.24,347.87,13187.0,347.27,348.17,347.24,347.87,13187.0
2023-05-10 11:40:00,347.89,348.1,347.6,347.66,19603.0,347.89,348.1,347.6,347.66,19603.0
2023-05-10 11:50:00,347.61,347.72,346.88,346.98,16662.0,347.61,347.72,346.88,346.98,16662.0
2023-05-10 12:00:00,346.97,346.97,346.24,346.36,12183.0,346.97,346.97,346.24,346.36,12183.0
2023-05-10 12:10:00,346.31,346.75,346.02,346.66,45639.0,346.31,346.75,346.02,346.66,45639.0
2023-05-10 12:20:00,346.55,346.6,345.82,346.17,8797.0,346.55,346.6,345.82,346.17,8797.0
2023-05-10 12:30:00,346.18,346.87,345.8,346.87,14451.0,346.18,346.87,345.8,346.87,14451.0
2023-05-10 12:40:00,346.9,347.02,346.06,346.16,4870.0,346.9,347.02,346.06,346.16,4870.0
2023-05-10 12:50:00,346.17,346.21,344.83,345.23,24609.0,346.17,346.21,344.83,345.23,24609.0
2023-05-10 13:00:00,344.99,345.17,343.81,343.88,42065.0,344.99,345.17,343.81,343.88,42065.0
2023-05-10 13:10:00,343.88,344.08,342.84,342.9,53219.0,343.88,344.08,342.84,342.9,53219.0
2023-05-10 13:20:00,342.98,343.63,341.83,343.41,110571.0,342.98,343.63,341.83,343.41,110571.0
2023-05-10 13:30:00,343.36,344.27,342.92,343.57,56063.0,343.36,344.27,342.92,343.57,56063.0
2023-05-10 13:40:00,343.77,345.57,343.45,345.34,68639.0,343.77,345.57,343.45,345.34,68639.0
2023-05-10 13:50:00,345.44,346.79,345.43,345.5,80326.0,345.44,346.79,345.43,345.5,80326.0
2023-05-10 14:00:00,345.81,346.06,345.23,345.36,21851.0,345.81,346.06,345.23,345.36,21851.0
2023-05-10 14:10:00,345.44,345.86,345.34,345.51,27992.0,345.44,345.86,345.34,345.51,27992.0
2023-05-10 14:20:00,345.5,345.69,345.03,345.08,27193.0,345.5,345.69,345.03,345.08,27193.0
2023-05-10 14:30:00,345.28,346.0,345.22,345.46,38642.0,345.28,346.0,345.22,345.46,38642.0
2023-05-10 14:40:00,345.6,346.0,345.12,345.32,24325.0,345.6,346.0,345.12,345.32,24325.0
2023-05-10 14:50:00,345.24,345.46,345.07,345.15,47747.0,345.24,345.46,345.07,345.15,47747.0
2023-05-10 15:00:00,345.15,345.15,344.77,345.06,33102.0,345.15,345.15,344.77,345.06,33102.0
2023-05-10 15:10:00,345.18,345.47,344.67,344.92,39479.0,345.18,345.47,344.67,344.92,39479.0
2023-05-10 15:20:00,345.05,345.41,344.73,345.0,90373.0,345.05,345.41,344.73,345.0,90373.0
2023-05-10 15:30:00,344.99,345.08,344.23,344.29,92240.0,344.99,345.08,344.23,344.29,92240.0
2023-05-10 15:40:00,344.3,344.86,344.2,344.6,59487.0,344.3,344.86,344.2,344.6,59487.0
2023-05-10 15:50:00,344.58,344.58,343.06,344.02,188427.0,344.58,344.58,343.06,344.02,188427.0
2023-05-11 09:30:00,341.88,344.66,341.11,341.53,97550.0,341.88,344.66,341.11,341.53,97550.0
2023-05-11 09:40:00,341.63,342.97,341.58,341.75,38463.0,341.63,342.97,341.58,341.75,38463.0
2023-05-11 09:50:00,341.75,342.36,341.02,341.36,35989.0,341.75,342.36,341.02,341.36,35989.0
2023-05-11 10:00:00,341.32,341.78,340.1,340.9,43185.0,341.32,341.78,340.1,340.9,43185.0
2023-05-11 10:10:00,340.9,342.22,340.85,340.97,21147.0,340.9,342.22,340.85,340.97,21147.0
2023-05-11 10:20:00,341.15,342.01,340.78,341.67,26287.0,341.15,342.01,340.78,341.67,26287.0
2023-05-11 10:30:00,341.81,341.84,339.69,339.91,28246.0,341.81,341.84,339.69,339.91,28246.0
2023-05-11 10:40:00,339.87,340.73,339.37,340.65,28908.0,339.87,340.73,339.37,340.65,28908.0
2023-05-11 10:50:00,340.75,340.79,340.11,340.22,23286.0,340.75,340.79,340.11,340.22,23286.0
2023-05-11 11:00:00,340.25,340.98,340.09,340.45,26870.0,340.25,340.98,340.09,340.45,26870.0
2023-05-11 11:10:00,340.3,340.51,339.88,340.06,27469.0,340.3,340.51,339.88,340.06,27469.0
2023-05-11 11:20:00,339.96,341.47,339.77,341.47,18766.0,339.96,341.47,339.77,341.47,18766.0
2023-05-11 11:30:00,341.37,342.1,340.51,340.7,33286.0,341.37,342.1,340.51,340.7,33286.0
2023-05-11 11:40:00,340.82,341.31,340.15,340.15,34272.0,340.82,341.31,340.15,340.15,34272.0
2023-05-11 11:50:00,340.01,340.62,339.92,340.56,15077.0,340.01,340.62,339.92,340.56,15077.0
2023-05-11 12:00:00,340.57,340.66,339.94,340.19,23452.0,340.57,340.66,339.94,340.19,23452.0
2023-05-11 12:10:00,340.15,340.15,339.56,339.99,18070.0,340.15,340.15,339.56,339.99,18070.0
2023-05-11 12:20:00,340.03,340.56,339.81,340.06,19865.0,340.03,340.56,339.81,340.06,19865.0
2023-05-11 12:30:00,339.97,340.61,339.97,340.59,10345.0,339.97,340.61,339.97,340.59,10345.0
2023-05-11 12:40:00,340.56,340.95,340.54,340.68,7330.0,340.56,340.95,340.54,340.68,7330.0
2023-05-11 12:50:00,340.73,340.97,340.57,340.96,10300.0,340.73,340.97,340.57,340.96,10300.0
2023-05-11 13:00:00,340.9,340.91,340.38,340.66,8949.0,340.9,340.91,340.38,340.66,8949.0
2023-05-11 13:10:00,340.79,341.15,340.41,341.15,14466.0,340.79,341.15,340.41,341.15,14466.0
2023-05-11 13:20:00,341.14,341.34,340.39,340.64,12928.0,341.14,341.34,340.39,340.64,12928.0
2023-05-11 13:30:00,340.64,341.31,340.57,341.31,9724.0,340.64,341.31,340.57,341.31,9724.0
2023-05-11 13:40:00,341.38,341.38,340.02,340.31,16010.0,341.38,341.38,340.02,340.31,16010.0
2023-05-11 13:50:00,340.11,340.94,339.97,340.94,10273.0,340.11,340.94,339.97,340.94,10273.0
2023-05-11 14:00:00,341.01,341.04,340.58,341.0,9922.0,341.01,341.04,340.58,341.0,9922.0
2023-05-11 14:10:00,341.08,341.28,340.88,341.06,8119.0,341.08,341.28,340.88,341.06,8119.0
2023-05-11 14:20:00,340.97,341.5,340.96,341.47,25430.0,340.97,341.5,340.96,341.47,25430.0
2023-05-11 14:30:00,341.39,341.71,341.31,341.67,15428.0,341.39,341.71,341.31,341.67,15428.0
2023-05-11 14:40:00,341.81,342.15,341.62,341.96,14308.0,341.81,342.15,341.62,341.96,14308.0
2023-05-11 14:50:00,341.92,342.03,341.8,342.0,15897.0,341.92,342.03,341.8,342.0,15897.0
2023-05-11 15:00:00,342.06,342.07,341.33,341.4,7731.0,342.06,342.07,341.33,341.4,7731.0
2023-05-11 15:10:00,341.49,341.7,340.96,341.12,10307.0,341.49,341.7,340.96,341.12,10307.0
2023-05-11 15:20:00,341.0,341.5,340.99,341.18,18828.0,341.0,341.5,340.99,341.18,18828.0
2023-05-11 15:30:00,341.17,341.43,340.59,340.69,22247.0,341.17,341.43,340.59,340.69,22247.0
2023-05-11 15:40:00,340.58,340.78,340.35,340.67,42041.0,340.58,340.78,340.35,340.67,42041.0
2023-05-11 15:50:00,340.68,341.7,340.57,341.48,146568.0,340.68,341.7,340.57,341.48,146568.0
2023-05-12 09:30:00,340.51,340.79,335.12,335.27,198203.0,340.51,340.79,335.12,335.27,198203.0
2023-05-12 09:40:00,335.25,338.65,334.75,338.18,81814.0,335.25,338.65,334.75,338.18,81814.0
2023-05-12 09:50:00,338.21,339.03,337.3,337.31,37370.0,338.21,339.03,337.3,337.31,37370.0
2023-05-12 10:00:00,337.31,337.55,336.07,336.13,55039.0,337.31,337.55,336.07,336.13,55039.0
2023-05-12 10:10:00,336.09,336.66,336.03,336.03,37591.0,336.09,336.66,336.03,336.03,37591.0
2023-05-12 10:20:00,336.06,336.17,335.6,335.62,44587.0,336.06,336.17,335.6,335.62,44587.0
2023-05-12 10:30:00,335.54,336.24,334.76,335.99,81359.0,335.54,336.24,334.76,335.99,81359.0
2023-05-12 10:40:00,336.22,336.92,335.81,336.08,31389.0,336.22,336.92,335.81,336.08,31389.0
2023-05-12 10:50:00,336.28,336.33,335.3,335.45,31250.0,336.28,336.33,335.3,335.45,31250.0
2023-05-12 11:00:00,335.5,335.98,335.23,335.73,65738.0,335.5,335.98,335.23,335.73,65738.0
2023-05-12 11:10:00,335.73,336.06,334.82,334.82,32380.0,335.73,336.06,334.82,334.82,32380.0
2023-05-12 11:20:00,334.97,335.39,334.81,335.09,32327.0,334.97,335.39,334.81,335.09,32327.0
2023-05-12 11:30:00,334.92,335.2,334.84,335.09,19885.0,334.92,335.2,334.84,335.09,19885.0
2023-05-12 11:40:00,335.14,335.61,334.91,335.41,26644.0,335.14,335.61,334.91,335.41,26644.0
2023-05-12 11:50:00,335.41,335.62,335.08,335.44,37312.0,335.41,335.62,335.08,335.44,37312.0
2023-05-12 12:00:00,335.42,335.66,334.51,334.7,88024.0,335.42,335.66,334.51,334.7,88024.0
2023-05-12 12:10:00,334.75,334.76,334.32,334.55,20293.0,334.75,334.76,334.32,334.55,20293.0
2023-05-12 12:20:00,334.2,334.23,333.68,333.88,26720.0,334.2,334.23,333.68,333.88,26720.0
2023-05-12 12:30:00,333.88,334.16,333.53,334.08,30567.0,333.88,334.16,333.53,334.08,30567.0
2023-05-12 12:40:00,334.11,334.2,332.91,332.92,42102.0,334.11,334.2,332.91,332.92,42102.0
2023-05-12 12:50:00,332.93,332.93,332.27,332.36,31213.0,332.93,332.93,332.27,332.36,31213.0
2023-05-12 13:00:00,332.4,332.74,332.15,332.65,40494.0,332.4,332.74,332.15,332.65,40494.0
2023-05-12 13:10:00,332.65,333.6,332.65,333.22,64211.0,332.65,333.6,332.65,333.22,64211.0
2023-05-12 13:20:00,333.18,334.47,333.12,334.33,21886.0,333.18,334.47,333.12,334.33,21886.0
2023-05-12 13:30:00,334.47,334.76,333.4,333.5,33161.0,334.47,334.76,333.4,333.5,33161.0
2023-05-12 13:40:00,333.4,333.54,333.11,333.46,32902.0,333.4,333.54,333.11,333.46,32902.0
2023-05-12 13:50:00,333.44,333.8,332.18,332.38,25957.0,333.44,333.8,332.18,332.38,25957.0
2023-05-12 14:00:00,332.29,332.87,332.08,332.65,22034.0,332.29,332.87,332.08,332.65,22034.0
2023-05-12 14:10:00,332.7,333.24,332.11,332.55,21898.0,332.7,333.24,332.11,332.55,21898.0
2023-05-12 14:20:00,332.44,332.57,332.1,332.31,24789.0,332.44,332.57,332.1,332.31,24789.0
2023-05-12 14:30:00,332.26,332.62,332.09,332.19,27507.0,332.26,332.62,332.09,332.19,27507.0
2023-05-12 14:40:00,332.14,333.01,331.89,333.0,55007.0,332.14,333.01,331.89,333.0,55007.0
2023-05-12 14:50:00,333.01,333.61,333.0,333.14,39890.0,333.01,333.61,333.0,333.14,39890.0
2023-05-12 15:00:00,333.14,334.28,333.14,334.15,41591.0,333.14,334.28,333.14,334.15,41591.0
2023-05-12 15:10:00,334.15,334.3,333.79,334.03,118257.0,334.15,334.3,333.79,334.03,118257.0
2023-05-12 15:20:00,334.05,334.5,333.89,334.37,73267.0,334.05,334.5,333.89,334.37,73267.0
2023-05-12 15:30:00,334.4,335.37,334.4,335.0,160540.0,334.4,335.37,334.4,335.0,160540.0
2023-05-12 15:40:00,335.0,335.62,334.38,334.42,118823.0,335.0,335.62,334.38,334.42,118823.0
2023-05-12 15:50:00,334.01,335.71,334.0,335.44,219052.0,334.01,335.71,334.0,335.44,219052.0
2023-05-15 09:30:00,337.28,337.35,333.01,333.85,111427.0,337.28,337.35,333.01,333.85,111427.0
2023-05-15 09:40:00,333.61,335.74,333.27,335.54,105786.0,333.61,335.74,333.27,335.54,105786.0
2023-05-15 09:50:00,335.64,337.86,335.17,337.59,87729.0,335.64,337.86,335.17,337.59,87729.0
2023-05-15 10:00:00,337.56,339.46,337.51,339.05,144803.0,337.56,339.46,337.51,339.05,144803.0
2023-05-15 10:10:00,339.02,339.18,338.6,338.93,37674.0,339.02,339.18,338.6,338.93,37674.0
2023-05-15 10:20:00,339.03,339.2,338.28,338.43,33769.0,339.03,339.2,338.28,338.43,33769.0
2023-05-15 10:30:00,338.42,340.29,338.31,340.03,31435.0,338.42,340.29,338.31,340.03,31435.0
2023-05-15 10:40:00,340.04,340.41,339.99,340.19,44574.0,340.04,340.41,339.99,340.19,44574.0
2023-05-15 10:50:00,340.06,340.73,340.0,340.35,50698.0,340.06,340.73,340.0,340.35,50698.0
2023-05-15 11:00:00,340.49,340.78,339.9,340.31,32210.0,340.49,340.78,339.9,340.31,32210.0
2023-05-15 11:10:00,340.21,341.62,340.21,341.46,31785.0,340.21,341.62,340.21,341.46,31785.0
2023-05-15 11:20:00,341.4,342.19,341.24,341.69,35154.0,341.4,342.19,341.24,341.69,35154.0
2023-05-15 11:30:00,341.47,342.14,341.31,341.94,48150.0,341.47,342.14,341.31,341.94,48150.0
2023-05-15 11:40:00,341.81,341.91,341.08,341.13,23698.0,341.81,341.91,341.08,341.13,23698.0
2023-05-15 11:50:00,341.17,342.31,341.15,342.23,25379.0,341.17,342.31,341.15,342.23,25379.0
2023-05-15 12:00:00,342.17,342.38,341.91,342.0,15931.0,342.17,342.38,341.91,342.0,15931.0
2023-05-15 12:10:00,341.99,342.17,341.7,342.07,13133.0,341.99,342.17,341.7,342.07,13133.0
2023-05-15 12:20:00,342.17,342.23,341.33,341.41,18018.0,342.17,342.23,341.33,341.41,18018.0
2023-05-15 12:30:00,341.43,341.43,340.94,341.1,16769.0,341.43,341.43,340.94,341.1,16769.0
2023-05-15 12:40:00,341.09,341.34,341.04,341.21,7262.0,341.09,341.34,341.04,341.21,7262.0
2023-05-15 12:50:00,341.17,341.89,341.09,341.85,11433.0,341.17,341.89,341.09,341.85,11433.0
2023-05-15 13:00:00,341.87,342.84,341.76,342.66,44409.0,341.87,342.84,341.76,342.66,44409.0
2023-05-15 13:10:00,342.83,343.89,342.65,343.6,45764.0,342.83,343.89,342.65,343.6,45764.0
2023-05-15 13:20:00,343.76,344.3,343.32,344.15,51539.0,343.76,344.3,343.32,344.15,51539.0
2023-05-15 13:30:00,344.0,344.37,342.92,343.28,50228.0,344.0,344.37,342.92,343.28,50228.0
2023-05-15 13:40:00,343.31,343.42,342.9,343.12,27359.0,343.31,343.42,342.9,343.12,27359.0
2023-05-15 13:50:00,343.29,343.94,343.23,343.85,29700.0,343.29,343.94,343.23,343.85,29700.0
2023-05-15 14:00:00,343.83,344.44,343.69,344.38,31638.0,343.83,344.44,343.69,344.38,31638.0
2023-05-15 14:10:00,344.34,344.45,343.92,344.33,18294.0,344.34,344.45,343.92,344.33,18294.0
2023-05-15 14:20:00,344.29,344.35,343.7,344.13,42165.0,344.29,344.35,343.7,344.13,42165.0
2023-05-15 14:30:00,344.18,344.22,343.8,344.14,26162.0,344.18,344.22,343.8,344.14,26162.0
2023-05-15 14:40:00,344.22,344.75,344.09,344.5,23165.0,344.22,344.75,344.09,344.5,23165.0
2023-05-15 14:50:00,344.45,344.48,343.92,344.19,18222.0,344.45,344.48,343.92,344.19,18222.0
2023-05-15 15:00:00,344.24,345.04,344.1,344.86,30594.0,344.24,345.04,344.1,344.86,30594.0
2023-05-15 15:10:00,344.87,345.25,344.78,345.2,38510.0,344.87,345.25,344.78,345.2,38510.0
2023-05-15 15:20:00,345.16,345.52,344.81,345.44,62290.0,345.16,345.52,344.81,345.44,62290.0
2023-05-15 15:30:00,345.39,345.44,345.21,345.28,66897.0,345.39,345.44,345.21,345.28,66897.0
2023-05-15 15:40:00,345.3,345.89,345.2,345.79,78896.0,345.3,345.89,345.2,345.79,78896.0
2023-05-15 15:50:00,345.82,345.89,344.74,345.76,182924.0,345.82,345.89,344.74,345.76,182924.0
2023-05-16 09:30:00,344.2,345.0,343.02,343.2,92454.0,344.2,345.0,343.02,343.2,92454.0
2023-05-16 09:40:00,343.19,344.69,342.78,343.65,43654.0,343.19,344.69,342.78,343.65,43654.0
2023-05-16 09:50:00,343.56,343.63,342.39,343.5,138033.0,343.56,343.63,342.39,343.5,138033.0
2023-05-16 10:00:00,343.5,343.75,341.95,341.95,44211.0,343.5,343.75,341.95,341.95,44211.0
2023-05-16 10:10:00,342.2,342.82,341.17,342.72,65979.0,342.2,342.82,341.17,342.72,65979.0
2023-05-16 10:20:00,342.71,343.04,342.32,342.82,26074.0,342.71,343.04,342.32,342.82,26074.0
2023-05-16 10:30:00,343.18,344.02,343.15,343.41,62199.0,343.18,344.02,343.15,343.41,62199.0
2023-05-16 10:40:00,343.29,343.69,343.04,343.54,31366.0,343.29,343.69,343.04,343.54,31366.0
2023-05-16 10:50:00,343.66,345.18,343.52,344.1,51738.0,343.66,345.18,343.52,344.1,51738.0
2023-05-16 11:00:00,343.98,344.32,343.43,343.76,91285.0,343.98,344.32,343.43,343.76,91285.0
2023-05-16 11:10:00,343.68,344.01,343.14,343.34,17577.0,343.68,344.01,343.14,343.34,17577.0
2023-05-16 11:20:00,343.3,344.06,343.25,343.95,21947.0,343.3,344.06,343.25,343.95,21947.0
2023-05-16 11:30:00,344.05,344.1,342.83,342.94,15436.0,344.05,344.1,342.83,342.94,15436.0
2023-05-16 11:40:00,342.99,343.63,342.87,343.6,10010.0,342.99,343.63,342.87,343.6,10010.0
2023-05-16 11:50:00,343.47,343.9,343.13,343.13,11231.0,343.47,343.9,343.13,343.13,11231.0
2023-05-16 12:00:00,343.24,343.24,342.66,342.95,10890.0,343.24,343.24,342.66,342.95,10890.0
2023-05-16 12:10:00,342.95,343.21,342.61,342.85,16381.0,342.95,343.21,342.61,342.85,16381.0
2023-05-16 12:20:00,342.87,343.14,342.55,342.7,13559.0,342.87,343.14,342.55,342.7,13559.0
2023-05-16 12:30:00,342.76,343.03,342.71,342.92,8018.0,342.76,343.03,342.71,342.92,8018.0
2023-05-16 12:40:00,343.03,343.16,342.55,342.71,19464.0,343.03,343.16,342.55,342.71,19464.0
2023-05-16 12:50:00,342.7,343.19,342.57,343.07,24869.0,342.7,343.19,342.57,343.07,24869.0
2023-05-16 13:00:00,343.18,343.53,342.97,343.37,10390.0,343.18,343.53,342.97,343.37,10390.0
2023-05-16 13:10:00,343.32,343.42,342.94,342.97,16943.0,343.32,343.42,342.94,342.97,16943.0
2023-05-16 13:20:00,342.96,343.07,342.71,343.07,18049.0,342.96,343.07,342.71,343.07,18049.0
2023-05-16 13:30:00,343.11,343.55,342.95,343.27,9887.0,343.11,343.55,342.95,343.27,9887.0
2023-05-16 13:40:00,343.24,343.66,342.95,343.63,10272.0,343.24,343.66,342.95,343.63,10272.0
2023-05-16 13:50:00,343.59,343.86,343.36,343.8,19259.0,343.59,343.86,343.36,343.8,19259.0
2023-05-16 14:00:00,343.91,344.05,343.04,343.18,18024.0,343.91,344.05,343.04,343.18,18024.0
2023-05-16 14:10:00,343.17,343.56,343.13,343.55,13113.0,343.17,343.56,343.13,343.55,13113.0
2023-05-16 14:20:00,343.59,344.27,343.53,344.18,26842.0,343.59,344.27,343.53,344.18,26842.0
2023-05-16 14:30:00,344.23,345.2,343.97,345.12,60492.0,344.23,345.2,343.97,345.12,60492.0
2023-05-16 14:40:00,345.12,346.35,344.98,345.84,71677.0,345.12,346.35,344.98,345.84,71677.0
2023-05-16 14:50:00,345.85,346.37,345.76,346.1,62835.0,345.85,346.37,345.76,346.1,62835.0
2023-05-16 15:00:00,346.09,346.66,346.02,346.6,38022.0,346.09,346.66,346.02,346.6,38022.0
2023-05-16 15:10:00,346.67,347.07,346.29,346.53,43727.0,346.67,347.07,346.29,346.53,43727.0
2023-05-16 15:20:00,346.53,346.63,346.12,346.24,41888.0,346.53,346.63,346.12,346.24,41888.0
2023-05-16 15:30:00,346.18,346.53,345.9,345.95,44812.0,346.18,346.53,345.9,345.95,44812.0
2023-05-16 15:40:00,345.9,346.03,345.49,345.84,59660.0,345.9,346.03,345.49,345.84,59660.0
2023-05-16 15:50:00,345.89,346.01,344.91,345.1,166863.0,345.89,346.01,344.91,345.1,166863.0
2023-05-17 09:30:00,345.67,351.36,345.12,350.7,155140.0,345.67,351.36,345.12,350.7,155140.0
2023-05-17 09:40:00,351.09,351.74,350.37,350.8,81893.0,351.09,351.74,350.37,350.8,81893.0
2023-05-17 09:50:00,350.93,351.24,349.42,349.97,101465.0,350.93,351.24,349.42,349.97,101465.0
2023-05-17 10:00:00,349.78,350.01,348.4,348.99,36535.0,349.78,350.01,348.4,348.99,36535.0
2023-05-17 10:10:00,348.94,349.91,348.94,349.34,72158.0,348.94,349.91,348.94,349.34,72158.0
2023-05-17 10:20:00,349.34,350.56,349.14,350.15,63246.0,349.34,350.56,349.14,350.15,63246.0
2023-05-17 10:30:00,350.29,351.64,350.15,351.64,100459.0,350.29,351.64,350.15,351.64,100459.0
2023-05-17 10:40:00,351.66,353.43,351.51,352.99,123081.0,351.66,353.43,351.51,352.99,123081.0
2023-05-17 10:50:00,352.97,353.28,352.25,353.06,51237.0,352.97,353.28,352.25,353.06,51237.0
2023-05-17 11:00:00,353.06,353.47,351.74,351.74,23102.0,353.06,353.47,351.74,351.74,23102.0
2023-05-17 11:10:00,351.74,352.24,351.25,351.76,36524.0,351.74,352.24,351.25,351.76,36524.0
2023-05-17 11:20:00,351.66,353.01,351.54,352.87,20501.0,351.66,353.01,351.54,352.87,20501.0
2023-05-17 11:30:00,352.99,353.93,352.98,353.88,34193.0,352.99,353.93,352.98,353.88,34193.0
2023-05-17 11:40:00,353.89,354.69,353.85,354.48,33465.0,353.89,354.69,353.85,354.48,33465.0
2023-05-17 11:50:00,354.44,354.52,353.88,354.45,35798.0,354.44,354.52,353.88,354.45,35798.0
2023-05-17 12:00:00,354.45,354.9,353.25,353.88,22059.0,354.45,354.9,353.25,353.88,22059.0
2023-05-17 12:10:00,353.96,354.53,353.75,353.94,45033.0,353.96,354.53,353.75,353.94,45033.0
2023-05-17 12:20:00,354.0,354.23,353.92,354.12,22940.0,354.0,354.23,353.92,354.12,22940.0
2023-05-17 12:30:00,354.2,354.7,354.12,354.7,18144.0,354.2,354.7,354.12,354.7,18144.0
2023-05-17 12:40:00,354.7,355.2,354.7,355.04,25316.0,354.7,355.2,354.7,355.04,25316.0
2023-05-17 12:50:00,354.9,355.59,354.88,355.18,14513.0,354.9,355.59,354.88,355.18,14513.0
2023-05-17 13:00:00,355.27,356.38,355.14,356.26,20798.0,355.27,356.38,355.14,356.26,20798.0
2023-05-17 13:10:00,356.25,356.66,356.11,356.29,91899.0,356.25,356.66,356.11,356.29,91899.0
2023-05-17 13:20:00,356.58,357.5,356.58,356.96,22614.0,356.58,357.5,356.58,356.96,22614.0
2023-05-17 13:30:00,357.09,357.83,356.53,357.74,26958.0,357.09,357.83,356.53,357.74,26958.0
2023-05-17 13:40:00,357.69,358.6,357.69,358.54,29315.0,357.69,358.6,357.69,358.54,29315.0
2023-05-17 13:50:00,358.47,358.56,357.9,358.31,28471.0,358.47,358.56,357.9,358.31,28471.0
2023-05-17 14:00:00,358.31,358.51,357.78,357.78,16508.0,358.31,358.51,357.78,357.78,16508.0
2023-05-17 14:10:00,357.68,358.69,357.64,358.34,44258.0,357.68,358.69,357.64,358.34,44258.0
2023-05-17 14:20:00,358.36,358.59,357.89,358.15,9740.0,358.36,358.59,357.89,358.15,9740.0
2023-05-17 14:30:00,358.09,358.09,357.39,357.71,20003.0,358.09,358.09,357.39,357.71,20003.0
2023-05-17 14:40:00,357.67,357.74,356.87,357.36,16850.0,357.67,357.74,356.87,357.36,16850.0
2023-05-17 14:50:00,357.31,357.38,356.45,356.46,13356.0,357.31,357.38,356.45,356.46,13356.0
2023-05-17 15:00:00,356.48,357.07,356.37,357.03,34869.0,356.48,357.07,356.37,357.03,34869.0
2023-05-17 15:10:00,357.05,357.31,356.54,356.67,33127.0,357.05,357.31,356.54,356.67,33127.0
2023-05-17 15:20:00,356.75,357.21,356.41,356.91,50776.0,356.75,357.21,356.41,356.91,50776.0
2023-05-17 15:30:00,357.0,357.34,356.61,356.81,36981.0,357.0,357.34,356.61,356.81,36981.0
2023-05-17 15:40:00,356.8,357.2,356.59,356.8,63419.0,356.8,357.2,356.59,356.8,63419.0
2023-05-17 15:50:00,356.8,356.82,356.22,356.63,122177.0,356.8,356.82,356.22,356.63,122177.0
2023-05-18 09:30:00,357.0,358.4,356.76,357.84,85102.0,357.0,358.4,356.76,357.84,85102.0
2023-05-18 09:40:00,357.84,359.0,357.25,358.41,54604.0,357.84,359.0,357.25,358.41,54604.0
2023-05-18 09:50:00,358.41,358.96,356.89,356.96,66816.0,358.41,358.96,356.89,356.96,66816.0
2023-05-18 10:00:00,357.07,357.37,356.45,357.36,36203.0,357.07,357.37,356.45,357.36,36203.0
2023-05-18 10:10:00,357.3,359.07,357.19,358.81,53485.0,357.3,359.07,357.19,358.81,53485.0
2023-05-18 10:20:00,358.74,360.4,358.74,360.24,54974.0,358.74,360.4,358.74,360.24,54974.0
2023-05-18 10:30:00,360.28,360.55,359.01,359.64,48344.0,360.28,360.55,359.01,359.64,48344.0
2023-05-18 10:40:00,359.63,359.64,358.21,359.13,16451.0,359.63,359.64,358.21,359.13,16451.0
2023-05-18 10:50:00,358.87,359.56,358.66,359.55,14844.0,358.87,359.56,358.66,359.55,14844.0
2023-05-18 11:00:00,359.41,361.08,359.24,360.82,30344.0,359.41,361.08,359.24,360.82,30344.0
2023-05-18 11:10:00,360.73,361.12,359.96,360.24,59971.0,360.73,361.12,359.96,360.24,59971.0
2023-05-18 11:20:00,360.24,360.88,359.9,360.47,25422.0,360.24,360.88,359.9,360.47,25422.0
2023-05-18 11:30:00,360.81,360.88,360.13,360.37,22622.0,360.81,360.88,360.13,360.37,22622.0
2023-05-18 11:40:00,360.29,361.34,360.29,361.23,22958.0,360.29,361.34,360.29,361.23,22958.0
2023-05-18 11:50:00,361.26,361.48,360.12,360.6,18976.0,361.26,361.48,360.12,360.6,18976.0
2023-05-18 12:00:00,360.68,361.15,359.92,360.21,41722.0,360.68,361.15,359.92,360.21,41722.0
2023-05-18 12:10:00,360.2,360.78,359.18,359.44,11890.0,360.2,360.78,359.18,359.44,11890.0
2023-05-18 12:20:00,359.54,359.81,358.95,358.95,40655.0,359.54,359.81,358.95,358.95,40655.0
2023-05-18 12:30:00,359.01,359.45,359.01,359.24,10505.0,359.01,359.45,359.01,359.24,10505.0
2023-05-18 12:40:00,359.2,359.44,359.0,359.34,11127.0,359.2,359.44,359.0,359.34,11127.0
2023-05-18 12:50:00,359.13,359.14,358.58,358.81,11513.0,359.13,359.14,358.58,358.81,11513.0
2023-05-18 13:00:00,358.86,359.13,358.5,358.9,13623.0,358.86,359.13,358.5,358.9,13623.0
2023-05-18 13:10:00,358.8,359.03,358.47,358.96,24094.0,358.8,359.03,358.47,358.96,24094.0
2023-05-18 13:20:00,358.91,359.22,358.51,358.52,46026.0,358.91,359.22,358.51,358.52,46026.0
2023-05-18 13:30:00,358.48,359.1,358.48,358.55,11233.0,358.48,359.1,358.48,358.55,11233.0
2023-05-18 13:40:00,358.62,358.73,358.33,358.38,32888.0,358.62,358.73,358.33,358.38,32888.0
2023-05-18 13:50:00,358.47,358.55,358.03,358.45,23035.0,358.47,358.55,358.03,358.45,23035.0
2023-05-18 14:00:00,358.38,358.68,358.29,358.49,33246.0,358.38,358.68,358.29,358.49,33246.0
2023-05-18 14:10:00,358.48,359.41,358.48,359.36,20571.0,358.48,359.41,358.48,359.36,20571.0
2023-05-18 14:20:00,359.48,359.81,359.38,359.49,15453.0,359.48,359.81,359.38,359.49,15453.0
2023-05-18 14:30:00,359.54,360.06,359.34,360.06,20375.0,359.54,360.06,359.34,360.06,20375.0
2023-05-18 14:40:00,360.09,360.35,359.86,360.35,8525.0,360.09,360.35,359.86,360.35,8525.0
2023-05-18 14:50:00,360.37,360.64,360.15,360.54,20184.0,360.37,360.64,360.15,360.54,20184.0
2023-05-18 15:00:00,360.51,360.64,359.66,360.12,22162.0,360.51,360.64,359.66,360.12,22162.0
2023-05-18 15:10:00,360.19,360.56,359.75,360.54,72923.0,360.19,360.56,359.75,360.54,72923.0
2023-05-18 15:20:00,360.62,360.71,359.9,360.37,25029.0,360.62,360.71,359.9,360.37,25029.0
2023-05-18 15:30:00,360.32,360.69,360.16,360.28,18893.0,360.32,360.69,360.16,360.28,18893.0
2023-05-18 15:40:00,360.28,360.77,360.18,360.24,53003.0,360.28,360.77,360.18,360.24,53003.0
2023-05-18 15:50:00,360.29,360.85,359.87,360.38,243032.0,360.29,360.85,359.87,360.38,243032.0
2023-05-19 09:30:00,363.0,363.47,361.36,362.6,129039.0,363.0,363.47,361.36,362.6,129039.0
2023-05-19 09:40:00,362.06,363.63,362.06,362.72,43720.0,362.06,363.63,362.06,362.72,43720.0
2023-05-19 09:50:00,362.66,365.3,362.66,365.21,54120.0,362.66,365.3,362.66,365.21,54120.0
2023-05-19 10:00:00,365.1,365.53,363.55,363.91,88099.0,365.1,365.53,363.55,363.91,88099.0
2023-05-19 10:10:00,364.03,366.22,363.55,366.2,51425.0,364.03,366.22,363.55,366.2,51425.0
2023-05-19 10:20:00,366.28,366.96,365.73,365.75,53062.0,366.28,366.96,365.73,365.75,53062.0
2023-05-19 10:30:00,365.68,366.99,365.56,366.7,87716.0,365.68,366.99,365.56,366.7,87716.0
2023-05-19 10:40:00,366.67,366.96,365.65,365.96,54370.0,366.67,366.96,365.65,365.96,54370.0
2023-05-19 10:50:00,365.99,367.19,365.9,367.13,30375.0,365.99,367.19,365.9,367.13,30375.0
2023-05-19 11:00:00,367.22,368.32,367.22,367.46,70322.0,367.22,368.32,367.22,367.46,70322.0
2023-05-19 11:10:00,367.54,367.76,366.39,366.77,36445.0,367.54,367.76,366.39,366.77,36445.0
2023-05-19 11:20:00,366.73,367.71,366.36,366.39,29980.0,366.73,367.71,366.36,366.39,29980.0
2023-05-19 11:30:00,366.31,366.32,365.5,365.56,32970.0,366.31,366.32,365.5,365.56,32970.0
2023-05-19 11:40:00,365.45,367.2,365.33,367.03,33188.0,365.45,367.2,365.33,367.03,33188.0
2023-05-19 11:50:00,367.11,367.34,366.37,366.6,34681.0,367.11,367.34,366.37,366.6,34681.0
2023-05-19 12:00:00,366.53,367.07,366.22,366.23,15208.0,366.53,367.07,366.22,366.23,15208.0
2023-05-19 12:10:00,366.24,366.7,366.04,366.48,14941.0,366.24,366.7,366.04,366.48,14941.0
2023-05-19 12:20:00,366.58,366.77,365.66,365.78,13609.0,366.58,366.77,365.66,365.78,13609.0
2023-05-19 12:30:00,365.54,366.29,365.19,366.28,31938.0,365.54,366.29,365.19,366.28,31938.0
2023-05-19 12:40:00,366.21,366.68,366.12,366.25,11472.0,366.21,366.68,366.12,366.25,11472.0
2023-05-19 12:50:00,366.25,366.72,366.13,366.29,12580.0,366.25,366.72,366.13,366.29,12580.0
2023-05-19 13:00:00,366.48,367.2,366.39,366.97,9374.0,366.48,367.2,366.39,366.97,9374.0
2023-05-19 13:10:00,366.99,367.5,366.6,367.36,10667.0,366.99,367.5,366.6,367.36,10667.0
2023-05-19 13:20:00,367.22,367.5,366.84,366.84,12400.0,367.22,367.5,366.84,366.84,12400.0
2023-05-19 13:30:00,367.13,367.36,366.91,367.34,6275.0,367.13,367.36,366.91,367.34,6275.0
2023-05-19 13:40:00,367.42,367.5,366.96,367.15,12781.0,367.42,367.5,366.96,367.15,12781.0
2023-05-19 13:50:00,367.07,367.23,366.57,366.59,14332.0,367.07,367.23,366.57,366.59,14332.0
2023-05-19 14:00:00,366.66,367.32,366.28,367.13,24278.0,366.66,367.32,366.28,367.13,24278.0
2023-05-19 14:10:00,367.06,367.68,366.94,367.68,18707.0,367.06,367.68,366.94,367.68,18707.0
2023-05-19 14:20:00,367.53,368.18,367.53,367.59,20680.0,367.53,368.18,367.53,367.59,20680.0
2023-05-19 14:30:00,367.57,367.86,366.98,367.86,25239.0,367.57,367.86,366.98,367.86,25239.0
2023-05-19 14:40:00,367.85,367.85,366.98,367.7,54996.0,367.85,367.85,366.98,367.7,54996.0
2023-05-19 14:50:00,367.68,368.6,367.67,368.37,12400.0,367.68,368.6,367.67,368.37,12400.0
2023-05-19 15:00:00,368.44,368.64,368.27,368.54,27910.0,368.44,368.64,368.27,368.54,27910.0
2023-05-19 15:10:00,368.59,369.39,368.55,369.39,21536.0,368.59,369.39,368.55,369.39,21536.0
2023-05-19 15:20:00,369.33,369.51,368.97,369.3,47904.0,369.33,369.51,368.97,369.3,47904.0
2023-05-19 15:30:00,369.33,370.73,369.33,370.46,79385.0,369.33,370.73,369.33,370.46,79385.0
2023-05-19 15:40:00,370.56,371.37,370.52,371.29,89793.0,370.56,371.37,370.52,371.29,89793.0
2023-05-19 15:50:00,371.28,372.08,370.94,371.27,308340.0,371.28,372.08,370.94,371.27,308340.0
2023-05-22 09:30:00,371.25,373.39,369.66,373.06,97251.0,371.25,373.39,369.66,373.06,97251.0
2023-05-22 09:40:00,373.25,373.83,372.68,373.13,39826.0,373.25,373.83,372.68,373.13,39826.0
2023-05-22 09:50:00,373.25,374.19,373.19,373.92,46366.0,373.25,374.19,373.19,373.92,46366.0
2023-05-22 10:00:00,373.93,374.41,370.74,371.3,51845.0,373.93,374.41,370.74,371.3,51845.0
2023-05-22 10:10:00,371.27,372.58,371.27,372.17,40135.0,371.27,372.58,371.27,372.17,40135.0
2023-05-22 10:20:00,372.16,372.54,371.82,372.37,29692.0,372.16,372.54,371.82,372.37,29692.0
2023-05-22 10:30:00,372.37,373.02,371.65,372.96,46248.0,372.37,373.02,371.65,372.96,46248.0
2023-05-22 10:40:00,372.91,373.25,371.54,371.57,18849.0,372.91,373.25,371.54,371.57,18849.0
2023-05-22 10:50:00,371.58,371.83,370.58,371.19,36727.0,371.58,371.83,370.58,371.19,36727.0
2023-05-22 11:00:00,371.23,371.62,370.73,371.31,29866.0,371.23,371.62,370.73,371.31,29866.0
2023-05-22 11:10:00,371.39,371.58,371.09,371.19,17933.0,371.39,371.58,371.09,371.19,17933.0
2023-05-22 11:20:00,371.12,371.44,370.73,370.96,23318.0,371.12,371.44,370.73,370.96,23318.0
2023-05-22 11:30:00,370.89,371.43,370.69,371.43,43763.0,370.89,371.43,370.69,371.43,43763.0
2023-05-22 11:40:00,371.32,371.99,371.29,371.44,48951.0,371.32,371.99,371.29,371.44,48951.0
2023-05-22 11:50:00,371.37,371.51,370.94,371.19,15938.0,371.37,371.51,370.94,371.19,15938.0
2023-05-22 12:00:00,371.28,372.22,371.28,372.18,14212.0,371.28,372.22,371.28,372.18,14212.0
2023-05-22 12:10:00,372.21,372.91,372.14,372.39,23880.0,372.21,372.91,372.14,372.39,23880.0
2023-05-22 12:20:00,372.2,373.0,371.8,371.83,17051.0,372.2,373.0,371.8,371.83,17051.0
2023-05-22 12:30:00,371.78,374.04,371.68,373.78,65729.0,371.78,374.04,371.68,373.78,65729.0
2023-05-22 12:40:00,373.85,374.0,373.02,373.02,8374.0,373.85,374.0,373.02,373.02,8374.0
2023-05-22 12:50:00,373.01,373.1,372.41,372.41,12214.0,373.01,373.1,372.41,372.41,12214.0
2023-05-22 13:00:00,372.58,372.86,372.31,372.37,8410.0,372.58,372.86,372.31,372.37,8410.0
2023-05-22 13:10:00,372.5,372.83,371.44,372.11,21096.0,372.5,372.83,371.44,372.11,21096.0
2023-05-22 13:20:00,372.21,372.96,372.14,372.9,15612.0,372.21,372.96,372.14,372.9,15612.0
2023-05-22 13:30:00,372.96,373.01,372.55,372.55,14197.0,372.96,373.01,372.55,372.55,14197.0
2023-05-22 13:40:00,372.6,372.77,372.3,372.66,14010.0,372.6,372.77,372.3,372.66,14010.0
2023-05-22 13:50:00,372.67,373.32,372.58,373.18,13358.0,372.67,373.32,372.58,373.18,13358.0
2023-05-22 14:00:00,373.11,373.24,372.56,372.86,25703.0,373.11,373.24,372.56,372.86,25703.0
2023-05-22 14:10:00,372.83,372.83,372.22,372.22,10623.0,372.83,372.83,372.22,372.22,10623.0
2023-05-22 14:20:00,372.17,372.82,372.13,372.76,23845.0,372.17,372.82,372.13,372.76,23845.0
2023-05-22 14:30:00,372.76,373.14,372.58,373.14,11308.0,372.76,373.14,372.58,373.14,11308.0
2023-05-22 14:40:00,373.16,373.83,373.03,373.57,21044.0,373.16,373.83,373.03,373.57,21044.0
2023-05-22 14:50:00,373.72,374.04,372.93,373.17,17168.0,373.72,374.04,372.93,373.17,17168.0
2023-05-22 15:00:00,373.09,373.16,372.91,373.0,16468.0,373.09,373.16,372.91,373.0,16468.0
2023-05-22 15:10:00,372.95,373.35,372.88,372.94,17003.0,372.95,373.35,372.88,372.94,17003.0
2023-05-22 15:20:00,372.88,372.91,372.01,372.23,29954.0,372.88,372.91,372.01,372.23,29954.0
2023-05-22 15:30:00,372.2,372.2,371.38,371.4,21242.0,372.2,372.2,371.38,371.4,21242.0
2023-05-22 15:40:00,371.39,372.1,371.39,371.6,46748.0,371.39,372.1,371.39,371.6,46748.0
2023-05-22 15:50:00,371.6,372.67,371.6,372.04,133840.0,371.6,372.67,371.6,372.04,133840.0
2023-05-23 09:30:00,371.49,376.49,371.26,375.27,138205.0,371.49,376.49,371.26,375.27,138205.0
2023-05-23 09:40:00,375.47,375.88,373.17,374.38,42507.0,375.47,375.88,373.17,374.38,42507.0
2023-05-23 09:50:00,374.46,374.76,373.12,373.28,40209.0,374.46,374.76,373.12,373.28,40209.0
2023-05-23 10:00:00,373.37,373.87,372.1,372.43,28176.0,373.37,373.87,372.1,372.43,28176.0
2023-05-23 10:10:00,372.38,372.41,370.77,371.28,31001.0,372.38,372.41,370.77,371.28,31001.0
2023-05-23 10:20:00,371.34,371.34,370.14,370.41,43133.0,371.34,371.34,370.14,370.41,43133.0
2023-05-23 10:30:00,370.44,370.8,369.92,370.62,27615.0,370.44,370.8,369.92,370.62,27615.0
2023-05-23 10:40:00,370.49,371.05,370.44,370.5,18701.0,370.49,371.05,370.44,370.5,18701.0
2023-05-23 10:50:00,370.54,371.05,370.22,371.03,34035.0,370.54,371.05,370.22,371.03,34035.0
2023-05-23 11:00:00,371.08,373.29,371.05,372.84,37448.0,371.08,373.29,371.05,372.84,37448.0
2023-05-23 11:10:00,372.81,372.92,372.21,372.48,28978.0,372.81,372.92,372.21,372.48,28978.0
2023-05-23 11:20:00,372.43,373.47,372.41,373.2,20905.0,372.43,373.47,372.41,373.2,20905.0
2023-05-23 11:30:00,373.17,373.34,372.55,372.81,15982.0,373.17,373.34,372.55,372.81,15982.0
2023-05-23 11:40:00,372.91,373.04,372.47,372.93,13976.0,372.91,373.04,372.47,372.93,13976.0
2023-05-23 11:50:00,372.94,373.27,372.61,373.04,17745.0,372.94,373.27,372.61,373.04,17745.0
2023-05-23 12:00:00,373.11,373.46,372.46,372.89,11788.0,373.11,373.46,372.46,372.89,11788.0
2023-05-23 12:10:00,372.75,372.91,372.34,372.47,10629.0,372.75,372.91,372.34,372.47,10629.0
2023-05-23 12:20:00,372.55,372.72,372.19,372.4,14595.0,372.55,372.72,372.19,372.4,14595.0
2023-05-23 12:30:00,372.31,372.31,371.19,371.2,23127.0,372.31,372.31,371.19,371.2,23127.0
2023-05-23 12:40:00,371.33,371.33,370.19,370.38,22120.0,371.33,371.33,370.19,370.38,22120.0
2023-05-23 12:50:00,370.38,370.88,370.25,370.55,15222.0,370.38,370.88,370.25,370.55,15222.0
2023-05-23 13:00:00,370.66,371.51,370.56,371.34,22042.0,370.66,371.51,370.56,371.34,22042.0
2023-05-23 13:10:00,371.45,372.41,371.44,372.33,13491.0,371.45,372.41,371.44,372.33,13491.0
2023-05-23 13:20:00,372.33,373.08,371.94,372.08,39625.0,372.33,373.08,371.94,372.08,39625.0
2023-05-23 13:30:00,371.99,372.32,371.09,372.17,23167.0,371.99,372.32,371.09,372.17,23167.0
2023-05-23 13:40:00,372.13,372.23,371.69,371.7,18515.0,372.13,372.23,371.69,371.7,18515.0
2023-05-23 13:50:00,371.76,372.06,371.7,372.02,17302.0,371.76,372.06,371.7,372.02,17302.0
2023-05-23 14:00:00,372.07,372.08,371.24,371.3,15432.0,372.07,372.08,371.24,371.3,15432.0
2023-05-23 14:10:00,371.31,371.62,370.85,371.5,37428.0,371.31,371.62,370.85,371.5,37428.0
2023-05-23 14:20:00,371.46,371.63,370.0,371.25,34917.0,371.46,371.63,370.0,371.25,34917.0
2023-05-23 14:30:00,371.27,371.7,370.73,371.05,48850.0,371.27,371.7,370.73,371.05,48850.0
2023-05-23 14:40:00,371.01,371.4,370.9,370.9,36003.0,371.01,371.4,370.9,370.9,36003.0
2023-05-23 14:50:00,370.97,371.42,370.95,371.29,15164.0,370.97,371.42,370.95,371.29,15164.0
2023-05-23 15:00:00,371.43,371.51,371.04,371.27,33831.0,371.43,371.51,371.04,371.27,33831.0
2023-05-23 15:10:00,371.35,371.66,370.58,370.58,20665.0,371.35,371.66,370.58,370.58,20665.0
2023-05-23 15:20:00,370.66,371.59,370.56,371.41,22269.0,370.66,371.59,370.56,371.41,22269.0
2023-05-23 15:30:00,371.43,371.82,371.38,371.47,23449.0,371.43,371.82,371.38,371.47,23449.0
2023-05-23 15:40:00,371.4,372.0,371.28,371.59,42391.0,371.4,372.0,371.28,371.59,42391.0
2023-05-23 15:50:00,371.47,371.66,370.4,370.42,200797.0,371.47,371.66,370.4,370.42,200797.0
2023-05-24 09:30:00,368.41,369.06,366.62,366.71,110716.0,368.41,369.06,366.62,366.71,110716.0
2023-05-24 09:40:00,366.75,367.67,365.6,365.84,59068.0,366.75,367.67,365.6,365.84,59068.0
2023-05-24 09:50:00,365.66,365.75,363.55,363.76,88016.0,365.66,365.75,363.55,363.76,88016.0
2023-05-24 10:00:00,363.83,364.35,362.46,362.54,57743.0,363.83,364.35,362.46,362.54,57743.0
2023-05-24 10:10:00,362.63,363.6,361.72,363.0,51153.0,362.63,363.6,361.72,363.0,51153.0
2023-05-24 10:20:00,363.09,363.21,362.48,362.6,35416.0,363.09,363.21,362.48,362.6,35416.0
2023-05-24 10:30:00,362.52,363.53,362.52,363.35,45917.0,362.52,363.53,362.52,363.35,45917.0
2023-05-24 10:40:00,363.35,363.91,363.03,363.61,17079.0,363.35,363.91,363.03,363.61,17079.0
2023-05-24 10:50:00,363.45,363.68,363.12,363.2,35888.0,363.45,363.68,363.12,363.2,35888.0
2023-05-24 11:00:00,363.28,363.86,362.89,363.68,54463.0,363.28,363.86,362.89,363.68,54463.0
2023-05-24 11:10:00,363.77,364.3,363.37,363.9,33277.0,363.77,364.3,363.37,363.9,33277.0
2023-05-24 11:20:00,363.95,365.2,363.59,364.0,44254.0,363.95,365.2,363.59,364.0,44254.0
2023-05-24 11:30:00,364.0,364.19,363.38,363.71,49279.0,364.0,364.19,363.38,363.71,49279.0
2023-05-24 11:40:00,363.79,363.89,362.37,363.0,17833.0,363.79,363.89,362.37,363.0,17833.0
2023-05-24 11:50:00,363.01,363.29,362.85,363.0,14528.0,363.01,363.29,362.85,363.0,14528.0
2023-05-24 12:00:00,363.08,364.03,363.08,363.87,25120.0,363.08,364.03,363.08,363.87,25120.0
2023-05-24 12:10:00,363.76,363.76,362.7,362.74,14543.0,363.76,363.76,362.7,362.74,14543.0
2023-05-24 12:20:00,362.72,363.15,362.45,363.15,12983.0,362.72,363.15,362.45,363.15,12983.0
2023-05-24 12:30:00,363.09,363.36,362.9,363.07,13591.0,363.09,363.36,362.9,363.07,13591.0
2023-05-24 12:40:00,363.1,363.25,362.86,363.04,14208.0,363.1,363.25,362.86,363.04,14208.0
2023-05-24 12:50:00,363.04,363.36,363.04,363.25,11607.0,363.04,363.36,363.04,363.25,11607.0
2023-05-24 13:00:00,363.38,363.39,362.9,363.03,13518.0,363.38,363.39,362.9,363.03,13518.0
2023-05-24 13:10:00,362.98,363.4,362.84,363.29,25236.0,362.98,363.4,362.84,363.29,25236.0
2023-05-24 13:20:00,363.26,363.9,363.22,363.4,33127.0,363.26,363.9,363.22,363.4,33127.0
2023-05-24 13:30:00,363.46,364.38,363.46,364.17,30542.0,363.46,364.38,363.46,364.17,30542.0
2023-05-24 13:40:00,364.24,365.4,364.24,365.26,23830.0,364.24,365.4,364.24,365.26,23830.0
2023-05-24 13:50:00,365.2,366.1,365.17,366.1,12212.0,365.2,366.1,365.17,366.1,12212.0
2023-05-24 14:00:00,366.14,366.55,364.91,364.97,19430.0,366.14,366.55,364.91,364.97,19430.0
2023-05-24 14:10:00,364.9,365.06,364.57,364.73,8346.0,364.9,365.06,364.57,364.73,8346.0
2023-05-24 14:20:00,364.71,364.71,363.93,364.19,14205.0,364.71,364.71,363.93,364.19,14205.0
2023-05-24 14:30:00,364.18,364.19,363.59,363.79,17554.0,364.18,364.19,363.59,363.79,17554.0
2023-05-24 14:40:00,363.8,364.64,363.79,364.43,14406.0,363.8,364.64,363.79,364.43,14406.0
2023-05-24 14:50:00,364.44,364.95,364.23,364.49,21438.0,364.44,364.95,364.23,364.49,21438.0
2023-05-24 15:00:00,364.55,364.97,364.3,364.88,14159.0,364.55,364.97,364.3,364.88,14159.0
2023-05-24 15:10:00,364.87,366.0,364.78,366.0,14953.0,364.87,366.0,364.78,366.0,14953.0
2023-05-24 15:20:00,366.11,367.43,366.11,367.1,46973.0,366.11,367.43,366.11,367.1,46973.0
2023-05-24 15:30:00,367.2,367.77,366.71,367.21,33288.0,367.2,367.77,366.71,367.21,33288.0
2023-05-24 15:40:00,367.29,367.31,366.3,366.69,35766.0,367.29,367.31,366.3,366.69,35766.0
2023-05-24 15:50:00,366.65,366.88,365.44,365.79,121250.0,366.65,366.88,365.44,365.79,121250.0
2023-05-25 09:30:00,375.16,383.4,374.09,382.99,342851.0,375.16,383.4,374.09,382.99,342851.0
2023-05-25 09:40:00,382.73,384.28,379.4,380.13,267170.0,382.73,384.28,379.4,380.13,267170.0
2023-05-25 09:50:00,380.17,383.15,379.38,381.56,143291.0,380.17,383.15,379.38,381.56,143291.0
2023-05-25 10:00:00,381.56,382.95,381.23,382.46,86531.0,381.56,382.95,381.23,382.46,86531.0
2023-05-25 10:10:00,382.46,383.24,381.54,381.63,68822.0,382.46,383.24,381.54,381.63,68822.0
2023-05-25 10:20:00,381.58,384.27,381.57,383.75,117821.0,381.58,384.27,381.57,383.75,117821.0
2023-05-25 10:30:00,383.9,384.85,383.33,384.69,64148.0,383.9,384.85,383.33,384.69,64148.0
2023-05-25 10:40:00,384.47,387.13,384.47,386.8,106114.0,384.47,387.13,384.47,386.8,106114.0
2023-05-25 10:50:00,386.87,391.37,386.74,390.63,290027.0,386.87,391.37,386.74,390.63,290027.0
2023-05-25 11:00:00,390.71,392.07,389.23,391.66,172397.0,390.71,392.07,389.23,391.66,172397.0
2023-05-25 11:10:00,391.63,392.74,390.77,391.02,134622.0,391.63,392.74,390.77,391.02,134622.0
2023-05-25 11:20:00,390.97,391.19,389.91,390.51,161392.0,390.97,391.19,389.91,390.51,161392.0
2023-05-25 11:30:00,390.42,390.43,388.22,388.22,34187.0,390.42,390.43,388.22,388.22,34187.0
2023-05-25 11:40:00,388.23,389.03,387.59,389.03,39003.0,388.23,389.03,387.59,389.03,39003.0
2023-05-25 11:50:00,388.98,389.68,388.18,388.78,27940.0,388.98,389.68,388.18,388.78,27940.0
2023-05-25 12:00:00,388.95,389.66,388.48,389.52,51916.0,388.95,389.66,388.48,389.52,51916.0
2023-05-25 12:10:00,389.38,390.92,389.38,390.92,30942.0,389.38,390.92,389.38,390.92,30942.0
2023-05-25 12:20:00,390.97,393.87,390.97,393.8,86722.0,390.97,393.87,390.97,393.8,86722.0
2023-05-25 12:30:00,393.72,393.72,390.67,391.0,68892.0,393.72,393.72,390.67,391.0,68892.0
2023-05-25 12:40:00,391.08,392.64,390.9,391.11,46656.0,391.08,392.64,390.9,391.11,46656.0
2023-05-25 12:50:00,391.03,391.1,390.15,390.4,27300.0,391.03,391.1,390.15,390.4,27300.0
2023-05-25 13:00:00,390.44,391.38,389.87,391.08,25621.0,390.44,391.38,389.87,391.08,25621.0
2023-05-25 13:10:00,391.15,392.65,391.15,392.52,26571.0,391.15,392.65,391.15,392.52,26571.0
2023-05-25 13:20:00,392.49,393.85,392.35,393.72,40262.0,392.49,393.85,392.35,393.72,40262.0
2023-05-25 13:30:00,393.72,394.4,393.08,393.51,48460.0,393.72,394.4,393.08,393.51,48460.0
2023-05-25 13:40:00,393.58,393.84,392.7,393.42,46499.0,393.58,393.84,392.7,393.42,46499.0
2023-05-25 13:50:00,393.3,394.73,393.29,394.69,37674.0,393.3,394.73,393.29,394.69,37674.0
2023-05-25 14:00:00,394.67,396.14,394.67,395.87,99596.0,394.67,396.14,394.67,395.87,99596.0
2023-05-25 14:10:00,395.87,396.98,395.78,396.9,63396.0,395.87,396.98,395.78,396.9,63396.0
2023-05-25 14:20:00,397.0,397.66,396.95,397.46,78580.0,397.0,397.66,396.95,397.46,78580.0
2023-05-25 14:30:00,397.48,397.54,395.0,395.46,121386.0,397.48,397.54,395.0,395.46,121386.0
2023-05-25 14:40:00,395.44,395.77,393.83,393.84,84493.0,395.44,395.77,393.83,393.84,84493.0
2023-05-25 14:50:00,393.67,393.92,392.28,392.49,55783.0,393.67,393.92,392.28,392.49,55783.0
2023-05-25 15:00:00,392.4,394.44,392.08,393.65,64535.0,392.4,394.44,392.08,393.65,64535.0
2023-05-25 15:10:00,393.68,394.75,393.56,394.75,76958.0,393.68,394.75,393.56,394.75,76958.0
2023-05-25 15:20:00,394.68,394.8,393.59,393.78,48422.0,394.68,394.8,393.59,393.78,48422.0
2023-05-25 15:30:00,393.74,393.76,392.59,393.09,78230.0,393.74,393.76,392.59,393.09,78230.0
2023-05-25 15:40:00,393.13,393.53,391.87,392.03,108819.0,393.13,393.53,391.87,392.03,108819.0
2023-05-25 15:50:00,391.98,392.77,391.5,392.09,234734.0,391.98,392.77,391.5,392.09,234734.0
2023-05-26 09:30:00,396.53,404.19,396.53,401.7,501279.0,396.53,404.19,396.53,401.7,501279.0
2023-05-26 09:40:00,401.71,405.74,401.56,404.22,350362.0,401.71,405.74,401.56,404.22,350362.0
2023-05-26 09:50:00,404.3,405.07,403.11,403.39,156974.0,404.3,405.07,403.11,403.39,156974.0
2023-05-26 10:00:00,403.39,404.42,402.41,403.94,114823.0,403.39,404.42,402.41,403.94,114823.0
2023-05-26 10:10:00,403.98,407.79,403.79,407.79,157337.0,403.98,407.79,403.79,407.79,157337.0
2023-05-26 10:20:00,407.9,409.36,407.85,409.27,199567.0,407.9,409.36,407.85,409.27,199567.0
2023-05-26 10:30:00,409.3,410.53,408.35,409.54,125300.0,409.3,410.53,408.35,409.54,125300.0
2023-05-26 10:40:00,409.63,413.54,409.61,413.02,153793.0,409.63,413.54,409.61,413.02,153793.0
2023-05-26 10:50:00,412.92,415.45,412.9,414.93,176536.0,412.92,415.45,412.9,414.93,176536.0
2023-05-26 11:00:00,414.94,414.94,411.12,411.54,139413.0,414.94,414.94,411.12,411.54,139413.0
2023-05-26 11:10:00,411.53,411.9,408.83,408.9,92021.0,411.53,411.9,408.83,408.9,92021.0
2023-05-26 11:20:00,408.94,410.58,405.5,406.33,227750.0,408.94,410.58,405.5,406.33,227750.0
2023-05-26 11:30:00,406.37,408.61,405.39,408.5,95974.0,406.37,408.61,405.39,408.5,95974.0
2023-05-26 11:40:00,408.5,409.77,408.18,409.0,43974.0,408.5,409.77,408.18,409.0,43974.0
2023-05-26 11:50:00,408.99,409.54,408.99,409.34,56250.0,408.99,409.54,408.99,409.34,56250.0
2023-05-26 12:00:00,409.27,410.15,408.93,409.33,55346.0,409.27,410.15,408.93,409.33,55346.0
2023-05-26 12:10:00,409.53,409.93,409.14,409.58,34555.0,409.53,409.93,409.14,409.58,34555.0
2023-05-26 12:20:00,409.58,410.61,409.5,410.27,44289.0,409.58,410.61,409.5,410.27,44289.0
2023-05-26 12:30:00,410.3,411.73,410.3,411.73,36440.0,410.3,411.73,410.3,411.73,36440.0
2023-05-26 12:40:00,411.71,411.75,410.94,411.52,51953.0,411.71,411.75,410.94,411.52,51953.0
2023-05-26 12:50:00,411.45,411.93,411.09,411.79,48336.0,411.45,411.93,411.09,411.79,48336.0
2023-05-26 13:00:00,411.87,412.33,411.57,412.33,67251.0,411.87,412.33,411.57,412.33,67251.0
2023-05-26 13:10:00,412.26,412.4,411.54,411.87,82311.0,412.26,412.4,411.54,411.87,82311.0
2023-05-26 13:20:00,411.85,412.58,411.79,412.42,45127.0,411.85,412.58,411.79,412.42,45127.0
2023-05-26 13:30:00,412.38,412.92,412.19,412.83,54043.0,412.38,412.92,412.19,412.83,54043.0
2023-05-26 13:40:00,412.79,412.84,411.82,412.6,88302.0,412.79,412.84,411.82,412.6,88302.0
2023-05-26 13:50:00,412.57,412.99,412.24,412.94,49681.0,412.57,412.99,412.24,412.94,49681.0
2023-05-26 14:00:00,413.02,413.22,412.47,412.89,79795.0,413.02,413.22,412.47,412.89,79795.0
2023-05-26 14:10:00,412.97,413.0,412.12,412.34,67001.0,412.97,413.0,412.12,412.34,67001.0
2023-05-26 14:20:00,412.25,412.91,411.84,412.57,49055.0,412.25,412.91,411.84,412.57,49055.0
2023-05-26 14:30:00,412.59,413.08,412.34,413.06,46126.0,412.59,413.08,412.34,413.06,46126.0
2023-05-26 14:40:00,413.01,413.88,413.01,413.47,49814.0,413.01,413.88,413.01,413.47,49814.0
2023-05-26 14:50:00,413.38,415.08,413.23,414.51,92739.0,413.38,415.08,413.23,414.51,92739.0
2023-05-26 15:00:00,414.61,415.24,414.3,414.82,69551.0,414.61,415.24,414.3,414.82,69551.0
2023-05-26 15:10:00,414.83,415.75,414.04,414.54,66946.0,414.83,415.75,414.04,414.54,66946.0
2023-05-26 15:20:00,414.56,415.8,414.38,415.78,92622.0,414.56,415.8,414.38,415.78,92622.0
2023-05-26 15:30:00,415.83,416.36,414.78,415.37,140382.0,415.83,416.36,414.78,415.37,140382.0
2023-05-26 15:40:00,415.39,416.16,415.07,416.0,182252.0,415.39,416.16,415.07,416.0,182252.0
2023-05-26 15:50:00,416.0,416.19,414.9,415.4,606202.0,416.0,416.19,414.9,415.4,606202.0
2023-05-30 09:30:00,429.35,432.99,424.75,429.34,550395.0,429.35,432.99,424.75,429.34,550395.0
2023-05-30 09:40:00,429.21,431.94,428.34,430.79,192916.0,429.21,431.94,428.34,430.79,192916.0
2023-05-30 09:50:00,430.86,430.89,419.94,420.68,225205.0,430.86,430.89,419.94,420.68,225205.0
2023-05-30 10:00:00,419.92,421.47,418.17,420.97,173545.0,419.92,421.47,418.17,420.97,173545.0
2023-05-30 10:10:00,421.03,422.56,418.34,420.0,117124.0,421.03,422.56,418.34,420.0,117124.0
2023-05-30 10:20:00,420.2,421.45,419.66,420.61,88556.0,420.2,421.45,419.66,420.61,88556.0
2023-05-30 10:30:00,420.49,422.63,420.27,422.03,69179.0,420.49,422.63,420.27,422.03,69179.0
2023-05-30 10:40:00,421.97,422.22,420.34,421.66,44315.0,421.97,422.22,420.34,421.66,44315.0
2023-05-30 10:50:00,421.76,422.47,420.82,420.82,81818.0,421.76,422.47,420.82,420.82,81818.0
2023-05-30 11:00:00,420.74,422.3,419.85,419.85,49375.0,420.74,422.3,419.85,419.85,49375.0
2023-05-30 11:10:00,419.65,420.48,419.51,420.15,66986.0,419.65,420.48,419.51,420.15,66986.0
2023-05-30 11:20:00,420.08,420.24,418.22,419.81,60526.0,420.08,420.24,418.22,419.81,60526.0
2023-05-30 11:30:00,419.8,420.26,418.99,419.3,43450.0,419.8,420.26,418.99,419.3,43450.0
2023-05-30 11:40:00,419.41,419.65,417.78,418.16,89821.0,419.41,419.65,417.78,418.16,89821.0
2023-05-30 11:50:00,418.16,419.22,418.09,418.6,22742.0,418.16,419.22,418.09,418.6,22742.0
2023-05-30 12:00:00,418.49,418.98,417.41,417.72,27961.0,418.49,418.98,417.41,417.72,27961.0
2023-05-30 12:10:00,417.86,418.22,416.66,417.68,34613.0,417.86,418.22,416.66,417.68,34613.0
2023-05-30 12:20:00,417.77,419.48,417.32,417.69,89222.0,417.77,419.48,417.32,417.69,89222.0
2023-05-30 12:30:00,417.49,418.23,417.05,417.59,24586.0,417.49,418.23,417.05,417.59,24586.0
2023-05-30 12:40:00,417.59,417.59,416.38,417.42,42739.0,417.59,417.59,416.38,417.42,42739.0
2023-05-30 12:50:00,417.44,417.91,416.93,417.71,27231.0,417.44,417.91,416.93,417.71,27231.0
2023-05-30 13:00:00,417.71,417.71,416.67,416.92,46029.0,417.71,417.71,416.67,416.92,46029.0
2023-05-30 13:10:00,416.9,418.17,416.82,418.17,30899.0,416.9,418.17,416.82,418.17,30899.0
2023-05-30 13:20:00,418.19,418.41,417.68,417.68,26107.0,418.19,418.41,417.68,417.68,26107.0
2023-05-30 13:30:00,417.58,418.8,417.51,418.5,23142.0,417.58,418.8,417.51,418.5,23142.0
2023-05-30 13:40:00,418.4,418.45,416.93,416.93,33053.0,418.4,418.45,416.93,416.93,33053.0
2023-05-30 13:50:00,417.13,418.03,416.49,416.98,50460.0,417.13,418.03,416.49,416.98,50460.0
2023-05-30 14:00:00,417.08,417.36,416.08,417.36,21162.0,417.08,417.36,416.08,417.36,21162.0
2023-05-30 14:10:00,417.28,418.79,417.25,418.63,31208.0,417.28,418.79,417.25,418.63,31208.0
2023-05-30 14:20:00,418.66,420.51,418.65,420.18,40652.0,418.66,420.51,418.65,420.18,40652.0
2023-05-30 14:30:00,420.33,420.78,419.93,420.06,49810.0,420.33,420.78,419.93,420.06,49810.0
2023-05-30 14:40:00,420.14,421.52,420.0,421.13,51117.0,420.14,421.52,420.0,421.13,51117.0
2023-05-30 14:50:00,421.33,421.85,420.61,420.61,36668.0,421.33,421.85,420.61,420.61,36668.0
2023-05-30 15:00:00,420.63,420.73,419.67,420.36,17106.0,420.63,420.73,419.67,420.36,17106.0
2023-05-30 15:10:00,420.3,420.32,419.58,420.07,23704.0,420.3,420.32,419.58,420.07,23704.0
2023-05-30 15:20:00,420.07,420.47,419.83,419.94,46971.0,420.07,420.47,419.83,419.94,46971.0
2023-05-30 15:30:00,419.98,420.47,419.78,420.34,42555.0,419.98,420.47,419.78,420.34,42555.0
2023-05-30 15:40:00,420.28,420.93,420.06,420.1,59251.0,420.28,420.93,420.06,420.1,59251.0
2023-05-30 15:50:00,420.1,420.13,416.6,417.22,252853.0,420.1,420.13,416.6,417.22,252853.0
2023-05-31 09:30:00,413.9,414.35,410.7,413.31,145634.0,413.9,414.35,410.7,413.31,145634.0
2023-05-31 09:40:00,413.22,415.71,412.52,415.45,72793.0,413.22,415.71,412.52,415.45,72793.0
2023-05-31 09:50:00,415.45,417.17,415.24,415.87,83692.0,415.45,417.17,415.24,415.87,83692.0
2023-05-31 10:00:00,415.94,416.93,414.39,414.86,83272.0,415.94,416.93,414.39,414.86,83272.0
2023-05-31 10:10:00,414.76,416.08,414.59,415.15,45585.0,414.76,416.08,414.59,415.15,45585.0
2023-05-31 10:20:00,415.12,415.29,411.6,412.82,116160.0,415.12,415.29,411.6,412.82,116160.0
2023-05-31 10:30:00,413.04,414.54,412.4,413.96,41893.0,413.04,414.54,412.4,413.96,41893.0
2023-05-31 10:40:00,413.84,414.83,412.88,413.76,26136.0,413.84,414.83,412.88,413.76,26136.0
2023-05-31 10:50:00,413.62,414.44,413.28,414.02,38423.0,413.62,414.44,413.28,414.02,38423.0
2023-05-31 11:00:00,413.94,414.31,413.4,414.23,20505.0,413.94,414.31,413.4,414.23,20505.0
2023-05-31 11:10:00,414.12,414.26,413.01,413.07,36703.0,414.12,414.26,413.01,413.07,36703.0
2023-05-31 11:20:00,413.1,414.27,413.07,414.12,31348.0,413.1,414.27,413.07,414.12,31348.0
2023-05-31 11:30:00,414.24,414.59,413.45,413.68,28955.0,414.24,414.59,413.45,413.68,28955.0
2023-05-31 11:40:00,413.65,414.89,413.35,414.78,22947.0,413.65,414.89,413.35,414.78,22947.0
2023-05-31 11:50:00,414.75,415.3,414.6,415.14,29332.0,414.75,415.3,414.6,415.14,29332.0
2023-05-31 12:00:00,415.04,415.52,414.93,415.52,21720.0,415.04,415.52,414.93,415.52,21720.0
2023-05-31 12:10:00,415.58,415.79,415.05,415.16,16819.0,415.58,415.79,415.05,415.16,16819.0
2023-05-31 12:20:00,415.24,416.12,415.07,415.22,21827.0,415.24,416.12,415.07,415.22,21827.0
2023-05-31 12:30:00,415.2,415.83,414.8,415.5,18242.0,415.2,415.83,414.8,415.5,18242.0
2023-05-31 12:40:00,415.6,416.45,415.17,416.12,31929.0,415.6,416.45,415.17,416.12,31929.0
2023-05-31 12:50:00,416.22,416.22,415.16,415.97,17945.0,416.22,416.22,415.16,415.97,17945.0
2023-05-31 13:00:00,415.97,417.33,415.75,417.12,23184.0,415.97,417.33,415.75,417.12,23184.0
2023-05-31 13:10:00,417.4,418.52,417.36,418.02,42794.0,417.4,418.52,417.36,418.02,42794.0
2023-05-31 13:20:00,417.96,419.18,417.94,419.17,22036.0,417.96,419.18,417.94,419.17,22036.0
2023-05-31 13:30:00,419.17,420.32,419.06,420.22,44465.0,419.17,420.32,419.06,420.22,44465.0
2023-05-31 13:40:00,420.3,420.76,418.72,418.9,37580.0,420.3,420.76,418.72,418.9,37580.0
2023-05-31 13:50:00,418.94,419.31,418.8,419.11,21068.0,418.94,419.31,418.8,419.11,21068.0
2023-05-31 14:00:00,419.26,419.43,418.66,418.91,27344.0,419.26,419.43,418.66,418.91,27344.0
2023-05-31 14:10:00,418.98,420.0,418.79,420.0,46375.0,418.98,420.0,418.79,420.0,46375.0
2023-05-31 14:20:00,419.91,419.91,419.12,419.24,37406.0,419.91,419.91,419.12,419.24,37406.0
2023-05-31 14:30:00,419.31,419.31,418.26,418.52,27298.0,419.31,419.31,418.26,418.52,27298.0
2023-05-31 14:40:00,418.6,418.86,417.64,417.82,26389.0,418.6,418.86,417.64,417.82,26389.0
2023-05-31 14:50:00,417.76,418.05,416.71,417.81,35508.0,417.76,418.05,416.71,417.81,35508.0
2023-05-31 15:00:00,417.83,417.92,417.1,417.66,21974.0,417.83,417.92,417.1,417.66,21974.0
2023-05-31 15:10:00,417.78,417.86,417.21,417.56,22832.0,417.78,417.86,417.21,417.56,22832.0
2023-05-31 15:20:00,417.45,417.66,417.03,417.48,28986.0,417.45,417.66,417.03,417.48,28986.0
2023-05-31 15:30:00,417.53,418.35,417.12,417.99,51401.0,417.53,418.35,417.12,417.99,51401.0
2023-05-31 15:40:00,418.07,420.86,417.96,420.48,179662.0,418.07,420.86,417.96,420.48,179662.0
2023-05-31 15:50:00,420.54,421.36,417.79,417.9,284654.0,420.54,421.36,417.79,417.9,284654.0
2023-06-01 09:30:00,412.29,417.75,412.29,417.69,219348.0,412.29,417.75,412.29,417.69,219348.0
2023-06-01 09:40:00,417.59,420.0,417.4,418.69,152140.0,417.59,420.0,417.4,418.69,152140.0
2023-06-01 09:50:00,418.58,419.25,417.43,418.93,74811.0,418.58,419.25,417.43,418.93,74811.0
2023-06-01 10:00:00,419.1,420.55,418.09,418.12,105490.0,419.1,420.55,418.09,418.12,105490.0
2023-06-01 10:10:00,418.17,418.8,417.07,417.27,85426.0,418.17,418.8,417.07,417.27,85426.0
2023-06-01 10:20:00,417.21,418.63,416.76,418.37,51970.0,417.21,418.63,416.76,418.37,51970.0
2023-06-01 10:30:00,418.5,419.05,418.3,419.0,47725.0,418.5,419.05,418.3,419.0,47725.0
2023-06-01 10:40:00,418.97,420.66,418.74,420.24,90365.0,418.97,420.66,418.74,420.24,90365.0
2023-06-01 10:50:00,420.4,420.69,418.22,418.94,34257.0,420.4,420.69,418.22,418.94,34257.0
2023-06-01 11:00:00,418.89,419.24,417.65,418.05,28620.0,418.89,419.24,417.65,418.05,28620.0
2023-06-01 11:10:00,417.99,420.06,417.98,419.86,49271.0,417.99,420.06,417.98,419.86,49271.0
2023-06-01 11:20:00,419.87,420.74,419.46,420.74,38169.0,419.87,420.74,419.46,420.74,38169.0
2023-06-01 11:30:00,420.75,422.21,420.48,421.68,37623.0,420.75,422.21,420.48,421.68,37623.0
2023-06-01 11:40:00,421.77,422.38,421.5,421.94,29272.0,421.77,422.38,421.5,421.94,29272.0
2023-06-01 11:50:00,421.94,423.98,421.9,423.79,60650.0,421.94,423.98,421.9,423.79,60650.0
2023-06-01 12:00:00,423.84,424.24,423.18,423.36,47988.0,423.84,424.24,423.18,423.36,47988.0
2023-06-01 12:10:00,423.44,423.72,422.9,423.55,17706.0,423.44,423.72,422.9,423.55,17706.0
2023-06-01 12:20:00,423.4,424.42,423.4,424.0,46931.0,423.4,424.42,423.4,424.0,46931.0
2023-06-01 12:30:00,424.1,425.15,423.59,425.06,67040.0,424.1,425.15,423.59,425.06,67040.0
2023-06-01 12:40:00,425.15,425.27,424.33,425.08,93807.0,425.15,425.27,424.33,425.08,93807.0
2023-06-01 12:50:00,424.94,426.13,424.94,426.1,44718.0,424.94,426.13,424.94,426.1,44718.0
2023-06-01 13:00:00,426.11,426.89,425.98,426.67,70693.0,426.11,426.89,425.98,426.67,70693.0
2023-06-01 13:10:00,426.67,427.31,426.57,427.07,65471.0,426.67,427.31,426.57,427.07,65471.0
2023-06-01 13:20:00,427.13,427.7,425.23,425.25,40657.0,427.13,427.7,425.23,425.25,40657.0
2023-06-01 13:30:00,425.22,427.12,424.8,426.61,45985.0,425.22,427.12,424.8,426.61,45985.0
2023-06-01 13:40:00,426.51,427.12,426.23,427.12,21435.0,426.51,427.12,426.23,427.12,21435.0
2023-06-01 13:50:00,427.11,428.86,427.03,428.85,50616.0,427.11,428.86,427.03,428.85,50616.0
2023-06-01 14:00:00,428.83,428.94,427.98,428.64,58973.0,428.83,428.94,427.98,428.64,58973.0
2023-06-01 14:10:00,428.63,428.7,428.06,428.23,30225.0,428.63,428.7,428.06,428.23,30225.0
2023-06-01 14:20:00,428.3,429.7,428.3,428.74,112569.0,428.3,429.7,428.3,428.74,112569.0
2023-06-01 14:30:00,428.72,428.77,427.8,428.16,25579.0,428.72,428.77,427.8,428.16,25579.0
2023-06-01 14:40:00,427.95,428.97,427.95,428.7,25346.0,427.95,428.97,427.95,428.7,25346.0
2023-06-01 14:50:00,428.7,429.46,428.59,429.0,58538.0,428.7,429.46,428.59,429.0,58538.0
2023-06-01 15:00:00,429.03,430.31,428.95,429.48,51976.0,429.03,430.31,428.95,429.48,51976.0
2023-06-01 15:10:00,429.53,430.6,429.53,429.56,44163.0,429.53,430.6,429.53,429.56,44163.0
2023-06-01 15:20:00,429.5,429.51,427.53,427.66,41615.0,429.5,429.51,427.53,427.66,41615.0
2023-06-01 15:30:00,427.77,428.05,425.45,425.92,59030.0,427.77,428.05,425.45,425.92,59030.0
2023-06-01 15:40:00,425.75,427.61,425.47,427.51,60477.0,425.75,427.61,425.47,427.51,60477.0
2023-06-01 15:50:00,427.4,427.44,426.29,426.77,198928.0,427.4,427.44,426.29,426.77,198928.0
2023-06-02 09:30:00,432.0,436.37,431.59,436.37,189293.0,432.0,436.37,431.59,436.37,189293.0
2023-06-02 09:40:00,436.48,438.3,432.5,433.89,162973.0,436.48,438.3,432.5,433.89,162973.0
2023-06-02 09:50:00,433.92,434.0,431.56,432.34,121088.0,433.92,434.0,431.56,432.34,121088.0
2023-06-02 10:00:00,432.32,432.74,430.88,431.86,54556.0,432.32,432.74,430.88,431.86,54556.0
2023-06-02 10:10:00,431.85,432.76,431.6,431.97,49603.0,431.85,432.76,431.6,431.97,49603.0
2023-06-02 10:20:00,432.04,432.22,430.36,432.11,50053.0,432.04,432.22,430.36,432.11,50053.0
2023-06-02 10:30:00,432.17,432.74,431.19,432.69,29283.0,432.17,432.74,431.19,432.69,29283.0
2023-06-02 10:40:00,432.8,434.78,432.48,434.31,51401.0,432.8,434.78,432.48,434.31,51401.0
2023-06-02 10:50:00,434.21,434.97,433.81,434.9,71416.0,434.21,434.97,433.81,434.9,71416.0
2023-06-02 11:00:00,434.96,436.97,434.81,436.29,75839.0,434.96,436.97,434.81,436.29,75839.0
2023-06-02 11:10:00,436.37,437.6,436.37,436.78,53036.0,436.37,437.6,436.37,436.78,53036.0
2023-06-02 11:20:00,436.99,438.3,436.99,438.08,62284.0,436.99,438.3,436.99,438.08,62284.0
2023-06-02 11:30:00,438.12,438.54,435.89,436.0,52670.0,438.12,438.54,435.89,436.0,52670.0
2023-06-02 11:40:00,436.09,436.84,435.39,435.44,21758.0,436.09,436.84,435.39,435.44,21758.0
2023-06-02 11:50:00,435.33,435.9,434.88,435.59,23055.0,435.33,435.9,434.88,435.59,23055.0
2023-06-02 12:00:00,435.51,436.32,435.45,435.96,26883.0,435.51,436.32,435.45,435.96,26883.0
2023-06-02 12:10:00,436.0,436.35,435.03,435.59,28570.0,436.0,436.35,435.03,435.59,28570.0
2023-06-02 12:20:00,435.67,436.9,435.67,436.89,32503.0,435.67,436.9,435.67,436.89,32503.0
2023-06-02 12:30:00,436.94,437.48,436.88,437.17,44751.0,436.94,437.48,436.88,437.17,44751.0
2023-06-02 12:40:00,437.17,437.56,436.9,436.96,33898.0,437.17,437.56,436.9,436.96,33898.0
2023-06-02 12:50:00,437.03,437.32,436.9,437.14,47974.0,437.03,437.32,436.9,437.14,47974.0
2023-06-02 13:00:00,437.09,437.27,436.41,437.08,64585.0,437.09,437.27,436.41,437.08,64585.0
2023-06-02 13:10:00,437.02,437.35,436.81,437.01,16757.0,437.02,437.35,436.81,437.01,16757.0
2023-06-02 13:20:00,437.05,437.33,436.91,437.0,20490.0,437.05,437.33,436.91,437.0,20490.0
2023-06-02 13:30:00,437.04,437.34,436.72,437.19,27080.0,437.04,437.34,436.72,437.19,27080.0
2023-06-02 13:40:00,437.18,437.45,436.71,436.85,33752.0,437.18,437.45,436.71,436.85,33752.0
2023-06-02 13:50:00,436.81,437.25,436.47,437.09,34652.0,436.81,437.25,436.47,437.09,34652.0
2023-06-02 14:00:00,437.09,437.26,436.62,437.01,45123.0,437.09,437.26,436.62,437.01,45123.0
2023-06-02 14:10:00,437.04,437.12,436.2,436.77,23600.0,437.04,437.12,436.2,436.77,23600.0
2023-06-02 14:20:00,436.69,437.21,436.57,436.57,20556.0,436.69,437.21,436.57,436.57,20556.0
2023-06-02 14:30:00,436.65,436.96,436.47,436.87,21193.0,436.65,436.96,436.47,436.87,21193.0
2023-06-02 14:40:00,436.95,437.24,436.81,437.02,41710.0,436.95,437.24,436.81,437.02,41710.0
2023-06-02 14:50:00,437.02,437.22,436.22,436.4,29767.0,437.02,437.22,436.22,436.4,29767.0
2023-06-02 15:00:00,436.47,436.71,435.42,435.42,41776.0,436.47,436.71,435.42,435.42,41776.0
2023-06-02 15:10:00,435.46,435.5,434.23,434.74,44126.0,435.46,435.5,434.23,434.74,44126.0
2023-06-02 15:20:00,434.81,434.81,434.32,434.34,48459.0,434.81,434.81,434.32,434.34,48459.0
2023-06-02 15:30:00,434.29,434.78,433.82,434.78,68411.0,434.29,434.78,433.82,434.78,68411.0
2023-06-02 15:40:00,434.78,436.15,434.77,435.65,82807.0,434.78,436.15,434.77,435.65,82807.0
2023-06-02 15:50:00,435.64,436.82,435.12,436.5,357315.0,435.64,436.82,435.12,436.5,357315.0
2023-06-05 09:30:00,433.01,433.38,429.08,431.03,137225.0,433.01,433.38,429.08,431.03,137225.0
2023-06-05 09:40:00,431.03,432.7,430.59,431.31,67335.0,431.03,432.7,430.59,431.31,67335.0
2023-06-05 09:50:00,431.07,431.19,426.96,429.0,82961.0,431.07,431.19,426.96,429.0,82961.0
2023-06-05 10:00:00,429.01,431.13,428.75,430.11,37291.0,429.01,431.13,428.75,430.11,37291.0
2023-06-05 10:10:00,430.03,430.14,427.82,428.55,48548.0,430.03,430.14,427.82,428.55,48548.0
2023-06-05 10:20:00,428.75,428.96,427.68,428.58,51200.0,428.75,428.96,427.68,428.58,51200.0
2023-06-05 10:30:00,428.71,430.33,428.46,429.52,27965.0,428.71,430.33,428.46,429.52,27965.0
2023-06-05 10:40:00,429.24,431.18,429.07,430.68,31153.0,429.24,431.18,429.07,430.68,31153.0
2023-06-05 10:50:00,430.75,432.0,430.65,431.31,36569.0,430.75,432.0,430.65,431.31,36569.0
2023-06-05 11:00:00,431.43,431.66,430.52,431.66,21668.0,431.43,431.66,430.52,431.66,21668.0
2023-06-05 11:10:00,431.7,433.14,431.37,433.06,32345.0,431.7,433.14,431.37,433.06,32345.0
2023-06-05 11:20:00,432.98,434.49,432.64,434.17,45569.0,432.98,434.49,432.64,434.17,45569.0
2023-06-05 11:30:00,434.06,435.87,434.04,435.86,45167.0,434.06,435.87,434.04,435.86,45167.0
2023-06-05 11:40:00,435.77,436.59,435.65,436.28,40405.0,435.77,436.59,435.65,436.28,40405.0
2023-06-05 11:50:00,436.33,436.78,435.75,436.27,33033.0,436.33,436.78,435.75,436.27,33033.0
2023-06-05 12:00:00,436.39,438.13,436.22,438.12,239703.0,436.39,438.13,436.22,438.12,239703.0
2023-06-05 12:10:00,438.2,439.52,438.16,439.0,98954.0,438.2,439.52,438.16,439.0,98954.0
2023-06-05 12:20:00,438.99,439.29,438.45,438.98,41474.0,438.99,439.29,438.45,438.98,41474.0
2023-06-05 12:30:00,438.92,439.15,438.45,438.87,36689.0,438.92,439.15,438.45,438.87,36689.0
2023-06-05 12:40:00,438.78,439.26,438.65,439.06,21860.0,438.78,439.26,438.65,439.06,21860.0
2023-06-05 12:50:00,439.26,439.43,438.94,439.12,13990.0,439.26,439.43,438.94,439.12,13990.0
2023-06-05 13:00:00,439.07,440.18,438.97,439.71,24141.0,439.07,440.18,438.97,439.71,24141.0
2023-06-05 13:10:00,439.79,440.24,439.16,439.73,19198.0,439.79,440.24,439.16,439.73,19198.0
2023-06-05 13:20:00,439.75,440.38,439.43,439.83,27555.0,439.75,440.38,439.43,439.83,27555.0
2023-06-05 13:30:00,439.87,439.87,438.72,439.1,55406.0,439.87,439.87,438.72,439.1,55406.0
2023-06-05 13:40:00,439.16,439.18,436.9,437.0,50290.0,439.16,439.18,436.9,437.0,50290.0
2023-06-05 13:50:00,437.0,437.86,436.58,437.74,26192.0,437.0,437.86,436.58,437.74,26192.0
2023-06-05 14:00:00,437.9,438.18,436.55,436.55,39078.0,437.9,438.18,436.55,436.55,39078.0
2023-06-05 14:10:00,436.48,436.57,435.06,435.3,38772.0,436.48,436.57,435.06,435.3,38772.0
2023-06-05 14:20:00,435.31,435.98,434.28,434.82,27779.0,435.31,435.98,434.28,434.82,27779.0
2023-06-05 14:30:00,434.93,435.0,433.59,433.89,37779.0,434.93,435.0,433.59,433.89,37779.0
2023-06-05 14:40:00,433.84,434.75,433.57,433.99,22981.0,433.84,434.75,433.57,433.99,22981.0
2023-06-05 14:50:00,433.9,436.75,433.66,436.58,83958.0,433.9,436.75,433.66,436.58,83958.0
2023-06-05 15:00:00,436.62,436.92,434.73,435.36,43367.0,436.62,436.92,434.73,435.36,43367.0
2023-06-05 15:10:00,435.11,436.32,435.0,435.87,23047.0,435.11,436.32,435.0,435.87,23047.0
2023-06-05 15:20:00,435.84,436.59,435.34,435.86,18829.0,435.84,436.59,435.34,435.86,18829.0
2023-06-05 15:30:00,435.75,436.11,435.12,435.79,22869.0,435.75,436.11,435.12,435.79,22869.0
2023-06-05 15:40:00,435.93,436.49,435.64,436.23,25088.0,435.93,436.49,435.64,436.23,25088.0
2023-06-05 15:50:00,436.38,436.56,434.13,434.25,151165.0,436.38,436.56,434.13,434.25,151165.0
2023-06-06 09:30:00,433.29,434.5,432.24,433.9,102768.0,433.29,434.5,432.24,433.9,102768.0
2023-06-06 09:40:00,433.87,435.53,433.82,435.06,66402.0,433.87,435.53,433.82,435.06,66402.0
2023-06-06 09:50:00,434.85,434.89,432.5,432.88,26879.0,434.85,434.89,432.5,432.88,26879.0
2023-06-06 10:00:00,432.75,434.24,431.86,434.18,48376.0,432.75,434.24,431.86,434.18,48376.0
2023-06-06 10:10:00,434.16,434.84,433.09,434.64,34823.0,434.16,434.84,433.09,434.64,34823.0
2023-06-06 10:20:00,434.71,434.9,433.31,434.38,32795.0,434.71,434.9,433.31,434.38,32795.0
2023-06-06 10:30:00,434.31,435.41,434.1,435.1,20774.0,434.31,435.41,434.1,435.1,20774.0
2023-06-06 10:40:00,435.1,436.14,434.85,436.14,34539.0,435.1,436.14,434.85,436.14,34539.0
2023-06-06 10:50:00,436.09,436.69,435.53,436.05,30770.0,436.09,436.69,435.53,436.05,30770.0
2023-06-06 11:00:00,436.01,436.59,435.8,436.43,23922.0,436.01,436.59,435.8,436.43,23922.0
2023-06-06 11:10:00,436.32,437.12,436.26,436.88,25841.0,436.32,437.12,436.26,436.88,25841.0
2023-06-06 11:20:00,436.75,436.75,433.2,434.47,23492.0,436.75,436.75,433.2,434.47,23492.0
2023-06-06 11:30:00,434.28,434.89,434.15,434.64,19821.0,434.28,434.89,434.15,434.64,19821.0
2023-06-06 11:40:00,434.74,435.82,434.08,435.38,24255.0,434.74,435.82,434.08,435.38,24255.0
2023-06-06 11:50:00,435.44,436.5,435.36,436.5,15521.0,435.44,436.5,435.36,436.5,15521.0
2023-06-06 12:00:00,436.49,436.77,434.47,434.77,21925.0,436.49,436.77,434.47,434.77,21925.0
2023-06-06 12:10:00,434.92,435.02,434.01,434.41,12816.0,434.92,435.02,434.01,434.41,12816.0
2023-06-06 12:20:00,434.47,434.78,433.75,434.44,16429.0,434.47,434.78,433.75,434.44,16429.0
2023-06-06 12:30:00,434.55,434.8,433.17,433.39,11876.0,434.55,434.8,433.17,433.39,11876.0
2023-06-06 12:40:00,433.29,434.03,433.23,433.47,14573.0,433.29,434.03,433.23,433.47,14573.0
2023-06-06 12:50:00,433.41,433.59,432.88,433.25,7495.0,433.41,433.59,432.88,433.25,7495.0
2023-06-06 13:00:00,433.17,433.5,433.0,433.26,19277.0,433.17,433.5,433.0,433.26,19277.0
2023-06-06 13:10:00,433.27,433.72,432.68,432.99,18979.0,433.27,433.72,432.68,432.99,18979.0
2023-06-06 13:20:00,432.91,432.91,431.92,432.56,23310.0,432.91,432.91,431.92,432.56,23310.0
2023-06-06 13:30:00,432.5,432.8,432.09,432.15,15071.0,432.5,432.8,432.09,432.15,15071.0
2023-06-06 13:40:00,432.18,432.38,431.86,432.28,12632.0,432.18,432.38,431.86,432.28,12632.0
2023-06-06 13:50:00,432.28,432.42,431.24,431.98,11289.0,432.28,432.42,431.24,431.98,11289.0
2023-06-06 14:00:00,432.09,432.42,431.69,431.98,16541.0,432.09,432.42,431.69,431.98,16541.0
2023-06-06 14:10:00,432.21,432.71,432.08,432.57,13415.0,432.21,432.71,432.08,432.57,13415.0
2023-06-06 14:20:00,432.43,433.29,432.04,433.29,14664.0,432.43,433.29,432.04,433.29,14664.0
2023-06-06 14:30:00,433.39,433.5,432.32,432.59,16468.0,433.39,433.5,432.32,432.59,16468.0
2023-06-06 14:40:00,432.47,432.73,432.16,432.47,17389.0,432.47,432.73,432.16,432.47,17389.0
2023-06-06 14:50:00,432.51,433.17,432.49,432.71,14154.0,432.51,433.17,432.49,432.71,14154.0
2023-06-06 15:00:00,432.83,433.98,432.58,433.9,21618.0,432.83,433.98,432.58,433.9,21618.0
2023-06-06 15:10:00,433.8,434.13,433.45,433.86,23079.0,433.8,434.13,433.45,433.86,23079.0
2023-06-06 15:20:00,433.78,433.98,433.29,433.81,17189.0,433.78,433.98,433.29,433.81,17189.0
2023-06-06 15:30:00,433.78,434.02,432.91,433.13,23333.0,433.78,434.02,432.91,433.13,23333.0
2023-06-06 15:40:00,433.22,434.01,432.93,433.89,44558.0,433.22,434.01,432.93,433.89,44558.0
2023-06-06 15:50:00,433.81,434.15,432.66,432.83,128660.0,433.81,434.15,432.66,432.83,128660.0
2023-06-07 09:30:00,434.56,436.81,433.7,434.8,82458.0,434.56,436.81,433.7,434.8,82458.0
2023-06-07 09:40:00,434.8,436.43,433.22,433.39,49467.0,434.8,436.43,433.22,433.39,49467.0
2023-06-07 09:50:00,433.0,433.17,431.52,431.53,54166.0,433.0,433.17,431.52,431.53,54166.0
2023-06-07 10:00:00,431.48,431.77,428.88,429.29,79529.0,431.48,431.77,428.88,429.29,79529.0
2023-06-07 10:10:00,429.0,429.47,427.02,427.43,88143.0,429.0,429.47,427.02,427.43,88143.0
2023-06-07 10:20:00,427.58,428.0,425.8,426.8,56247.0,427.58,428.0,425.8,426.8,56247.0
2023-06-07 10:30:00,426.66,427.41,425.31,426.26,37197.0,426.66,427.41,425.31,426.26,37197.0
2023-06-07 10:40:00,426.26,426.85,423.88,424.33,43302.0,426.26,426.85,423.88,424.33,43302.0
2023-06-07 10:50:00,424.31,424.86,422.39,423.54,97150.0,424.31,424.86,422.39,423.54,97150.0
2023-06-07 11:00:00,423.47,424.06,422.61,424.0,74699.0,423.47,424.06,422.61,424.0,74699.0
2023-06-07 11:10:00,424.1,424.25,421.39,422.22,76951.0,424.1,424.25,421.39,422.22,76951.0
2023-06-07 11:20:00,422.35,422.77,420.74,422.64,60013.0,422.35,422.77,420.74,422.64,60013.0
2023-06-07 11:30:00,422.67,423.85,422.47,422.94,82929.0,422.67,423.85,422.47,422.94,82929.0
2023-06-07 11:40:00,422.94,423.05,421.0,422.43,81305.0,422.94,423.05,421.0,422.43,81305.0
2023-06-07 11:50:00,422.65,422.74,421.0,421.2,46517.0,422.65,422.74,421.0,421.2,46517.0
2023-06-07 12:00:00,421.24,423.09,421.24,422.37,46894.0,421.24,423.09,421.24,422.37,46894.0
2023-06-07 12:10:00,422.27,422.58,419.82,420.17,51781.0,422.27,422.58,419.82,420.17,51781.0
2023-06-07 12:20:00,420.17,420.66,418.81,419.73,75798.0,420.17,420.66,418.81,419.73,75798.0
2023-06-07 12:30:00,419.73,421.13,419.73,420.28,52843.0,419.73,421.13,419.73,420.28,52843.0
2023-06-07 12:40:00,420.39,421.49,420.38,421.22,37796.0,420.39,421.49,420.38,421.22,37796.0
2023-06-07 12:50:00,421.33,421.51,420.75,421.4,79670.0,421.33,421.51,420.75,421.4,79670.0
2023-06-07 13:00:00,421.25,422.06,421.21,422.04,34531.0,421.25,422.06,421.21,422.04,34531.0
2023-06-07 13:10:00,422.05,422.46,421.02,421.27,43124.0,422.05,422.46,421.02,421.27,43124.0
2023-06-07 13:20:00,421.03,422.36,420.82,421.8,41182.0,421.03,422.36,420.82,421.8,41182.0
2023-06-07 13:30:00,421.66,421.78,419.22,419.24,30820.0,421.66,421.78,419.22,419.24,30820.0
2023-06-07 13:40:00,419.12,420.29,418.44,419.22,61166.0,419.12,420.29,418.44,419.22,61166.0
2023-06-07 13:50:00,419.36,420.4,419.12,419.86,36591.0,419.36,420.4,419.12,419.86,36591.0
2023-06-07 14:00:00,419.9,420.56,419.66,420.32,54400.0,419.9,420.56,419.66,420.32,54400.0
2023-06-07 14:10:00,420.34,420.86,419.35,420.76,45873.0,420.34,420.86,419.35,420.76,45873.0
2023-06-07 14:20:00,420.75,420.98,420.24,420.73,43797.0,420.75,420.98,420.24,420.73,43797.0
2023-06-07 14:30:00,420.59,420.63,420.0,420.43,54135.0,420.59,420.63,420.0,420.43,54135.0
2023-06-07 14:40:00,420.55,420.79,420.17,420.38,44295.0,420.55,420.79,420.17,420.38,44295.0
2023-06-07 14:50:00,420.39,420.99,420.0,420.57,44648.0,420.39,420.99,420.0,420.57,44648.0
2023-06-07 15:00:00,420.56,420.95,420.2,420.29,51622.0,420.56,420.95,420.2,420.29,51622.0
2023-06-07 15:10:00,420.29,421.11,420.0,420.43,59460.0,420.29,421.11,420.0,420.43,59460.0
2023-06-07 15:20:00,420.5,421.18,419.77,420.18,64218.0,420.5,421.18,419.77,420.18,64218.0
2023-06-07 15:30:00,420.09,420.25,418.07,418.38,81789.0,420.09,420.25,418.07,418.38,81789.0
2023-06-07 15:40:00,418.41,419.73,417.74,419.65,146166.0,418.41,419.73,417.74,419.65,146166.0
2023-06-07 15:50:00,420.07,420.34,417.87,418.34,367265.0,420.07,420.34,417.87,418.34,367265.0
2023-06-08 09:30:00,424.15,435.67,423.58,435.51,448141.0,424.15,435.67,423.58,435.51,448141.0
2023-06-08 09:40:00,435.37,436.9,433.84,434.09,257111.0,435.37,436.9,433.84,434.09,257111.0
2023-06-08 09:50:00,434.09,436.07,430.42,432.78,303313.0,434.09,436.07,430.42,432.78,303313.0
2023-06-08 10:00:00,432.78,436.63,432.54,434.68,142235.0,432.78,436.63,432.54,434.68,142235.0
2023-06-08 10:10:00,434.78,435.45,432.09,433.14,102155.0,434.78,435.45,432.09,433.14,102155.0
2023-06-08 10:20:00,433.14,435.89,432.71,435.56,102823.0,433.14,435.89,432.71,435.56,102823.0
2023-06-08 10:30:00,435.73,436.79,434.09,434.89,125955.0,435.73,436.79,434.09,434.89,125955.0
2023-06-08 10:40:00,434.85,437.3,434.85,436.2,92384.0,434.85,437.3,434.85,436.2,92384.0
2023-06-08 10:50:00,436.26,438.71,435.58,438.52,64467.0,436.26,438.71,435.58,438.52,64467.0
2023-06-08 11:00:00,438.56,440.63,438.38,440.27,179646.0,438.56,440.63,438.38,440.27,179646.0
2023-06-08 11:10:00,440.25,440.43,438.48,438.59,67714.0,440.25,440.43,438.48,438.59,67714.0
2023-06-08 11:20:00,438.51,439.9,438.46,439.61,95162.0,438.51,439.9,438.46,439.61,95162.0
2023-06-08 11:30:00,439.61,439.66,437.25,437.25,83354.0,439.61,439.66,437.25,437.25,83354.0
2023-06-08 11:40:00,437.17,438.27,436.88,438.03,67336.0,437.17,438.27,436.88,438.03,67336.0
2023-06-08 11:50:00,438.06,439.48,437.34,438.9,53293.0,438.06,439.48,437.34,438.9,53293.0
2023-06-08 12:00:00,438.94,438.94,437.36,437.5,27649.0,438.94,438.94,437.36,437.5,27649.0
2023-06-08 12:10:00,437.39,439.35,437.38,439.27,44368.0,437.39,439.35,437.38,439.27,44368.0
2023-06-08 12:20:00,439.05,440.44,439.05,440.28,53719.0,439.05,440.44,439.05,440.28,53719.0
2023-06-08 12:30:00,440.29,440.3,438.52,438.95,36423.0,440.29,440.3,438.52,438.95,36423.0
2023-06-08 12:40:00,438.94,439.7,438.2,438.2,40826.0,438.94,439.7,438.2,438.2,40826.0
2023-06-08 12:50:00,438.24,438.8,438.18,438.54,41989.0,438.24,438.8,438.18,438.54,41989.0
2023-06-08 13:00:00,438.5,438.98,438.25,438.68,39661.0,438.5,438.98,438.25,438.68,39661.0
2023-06-08 13:10:00,438.77,438.85,437.41,437.83,46221.0,438.77,438.85,437.41,437.83,46221.0
2023-06-08 13:20:00,438.03,438.03,436.34,436.9,34875.0,438.03,438.03,436.34,436.9,34875.0
2023-06-08 13:30:00,436.89,436.92,436.09,436.1,35104.0,436.89,436.92,436.09,436.1,35104.0
2023-06-08 13:40:00,436.09,436.1,433.77,434.0,41497.0,436.09,436.1,433.77,434.0,41497.0
2023-06-08 13:50:00,434.04,435.29,433.99,435.05,35546.0,434.04,435.29,433.99,435.05,35546.0
2023-06-08 14:00:00,435.14,435.51,434.42,435.0,24902.0,435.14,435.51,434.42,435.0,24902.0
2023-06-08 14:10:00,434.91,436.89,434.78,436.89,35999.0,434.91,436.89,434.78,436.89,35999.0
2023-06-08 14:20:00,436.75,437.44,436.55,436.67,48441.0,436.75,437.44,436.55,436.67,48441.0
2023-06-08 14:30:00,436.8,437.15,436.23,437.09,50709.0,436.8,437.15,436.23,437.09,50709.0
2023-06-08 14:40:00,437.01,438.19,436.73,437.75,83171.0,437.01,438.19,436.73,437.75,83171.0
2023-06-08 14:50:00,437.8,438.5,437.57,438.43,88506.0,437.8,438.5,437.57,438.43,88506.0
2023-06-08 15:00:00,438.38,438.78,437.97,438.07,75190.0,438.38,438.78,437.97,438.07,75190.0
2023-06-08 15:10:00,438.08,438.39,437.24,438.23,77636.0,438.08,438.39,437.24,438.23,77636.0
2023-06-08 15:20:00,438.23,439.5,437.72,439.11,106798.0,438.23,439.5,437.72,439.11,106798.0
2023-06-08 15:30:00,439.06,439.21,438.37,438.88,50506.0,439.06,439.21,438.37,438.88,50506.0
2023-06-08 15:40:00,438.91,440.25,438.68,440.02,131842.0,438.91,440.25,438.68,440.02,131842.0
2023-06-08 15:50:00,440.0,440.29,438.56,438.98,205258.0,440.0,440.29,438.56,438.98,205258.0
2023-06-09 09:30:00,456.72,459.86,453.6,459.86,551567.0,456.72,459.86,453.6,459.86,551567.0
2023-06-09 09:40:00,459.89,466.43,459.55,465.67,400441.0,459.89,466.43,459.55,465.67,400441.0
2023-06-09 09:50:00,465.57,466.59,461.58,463.0,307317.0,465.57,466.59,461.58,463.0,307317.0
2023-06-09 10:00:00,463.06,464.43,462.32,462.84,211208.0,463.06,464.43,462.32,462.84,211208.0
2023-06-09 10:10:00,462.96,463.6,461.28,463.46,147797.0,462.96,463.6,461.28,463.46,147797.0
2023-06-09 10:20:00,463.48,464.54,462.55,464.05,134732.0,463.48,464.54,462.55,464.05,134732.0
2023-06-09 10:30:00,464.16,464.98,463.58,464.26,102131.0,464.16,464.98,463.58,464.26,102131.0
2023-06-09 10:40:00,464.25,464.25,459.62,459.83,155575.0,464.25,464.25,459.62,459.83,155575.0
2023-06-09 10:50:00,459.7,460.37,457.86,460.25,122833.0,459.7,460.37,457.86,460.25,122833.0
2023-06-09 11:00:00,460.21,461.76,460.08,461.13,80141.0,460.21,461.76,460.08,461.13,80141.0
2023-06-09 11:10:00,461.24,461.24,459.93,460.75,81358.0,461.24,461.24,459.93,460.75,81358.0
2023-06-09 11:20:00,460.53,460.55,458.79,459.55,107637.0,460.53,460.55,458.79,459.55,107637.0
2023-06-09 11:30:00,459.49,459.5,457.18,458.25,101053.0,459.49,459.5,457.18,458.25,101053.0
2023-06-09 11:40:00,458.38,458.77,456.78,456.9,131500.0,458.38,458.77,456.78,456.9,131500.0
2023-06-09 11:50:00,456.9,458.43,456.14,457.83,144536.0,456.9,458.43,456.14,457.83,144536.0
2023-06-09 12:00:00,457.78,458.92,457.61,457.95,126447.0,457.78,458.92,457.61,457.95,126447.0
2023-06-09 12:10:00,457.95,459.46,457.86,459.23,105005.0,457.95,459.46,457.86,459.23,105005.0
2023-06-09 12:20:00,459.09,459.27,456.35,457.0,64553.0,459.09,459.27,456.35,457.0,64553.0
2023-06-09 12:30:00,456.76,457.51,455.57,455.57,51778.0,456.76,457.51,455.57,455.57,51778.0
2023-06-09 12:40:00,455.35,455.36,453.6,454.08,85021.0,455.35,455.36,453.6,454.08,85021.0
2023-06-09 12:50:00,454.19,456.32,453.69,455.53,64917.0,454.19,456.32,453.69,455.53,64917.0
2023-06-09 13:00:00,455.5,456.44,455.1,455.56,67628.0,455.5,456.44,455.1,455.56,67628.0
2023-06-09 13:10:00,455.9,456.19,455.32,455.76,63526.0,455.9,456.19,455.32,455.76,63526.0
2023-06-09 13:20:00,455.76,457.57,455.59,457.57,51218.0,455.76,457.57,455.59,457.57,51218.0
2023-06-09 13:30:00,457.57,458.3,457.08,457.78,53343.0,457.57,458.3,457.08,457.78,53343.0
2023-06-09 13:40:00,457.84,458.76,457.72,457.92,35937.0,457.84,458.76,457.72,457.92,35937.0
2023-06-09 13:50:00,457.92,459.07,457.86,459.0,43688.0,457.92,459.07,457.86,459.0,43688.0
2023-06-09 14:00:00,459.03,459.38,458.03,458.76,52079.0,459.03,459.38,458.03,458.76,52079.0
2023-06-09 14:10:00,458.75,459.18,457.17,458.02,66731.0,458.75,459.18,457.17,458.02,66731.0
2023-06-09 14:20:00,458.17,458.83,457.68,458.34,29455.0,458.17,458.83,457.68,458.34,29455.0
2023-06-09 14:30:00,458.25,458.39,456.81,456.86,55588.0,458.25,458.39,456.81,456.86,55588.0
2023-06-09 14:40:00,456.75,457.42,456.29,457.27,33422.0,456.75,457.42,456.29,457.27,33422.0
2023-06-09 14:50:00,457.15,458.27,456.99,458.07,45715.0,457.15,458.27,456.99,458.07,45715.0
2023-06-09 15:00:00,458.08,458.45,457.14,457.15,52494.0,458.08,458.45,457.14,457.15,52494.0
2023-06-09 15:10:00,457.21,457.57,456.6,457.43,50886.0,457.21,457.57,456.6,457.43,50886.0
2023-06-09 15:20:00,457.51,458.24,457.32,457.74,63274.0,457.51,458.24,457.32,457.74,63274.0
2023-06-09 15:30:00,457.67,457.8,455.82,456.19,73111.0,457.67,457.8,455.82,456.19,73111.0
2023-06-09 15:40:00,456.2,456.72,454.56,454.56,121645.0,456.2,456.72,454.56,454.56,121645.0
2023-06-09 15:50:00,454.41,454.78,453.09,453.92,322425.0,454.41,454.78,453.09,453.92,322425.0
2023-06-12 09:30:00,463.71,465.46,459.42,461.79,356003.0,463.71,465.46,459.42,461.79,356003.0
2023-06-12 09:40:00,461.97,466.63,460.25,465.27,173823.0,461.97,466.63,460.25,465.27,173823.0
2023-06-12 09:50:00,465.27,465.78,461.57,462.25,254639.0,465.27,465.78,461.57,462.25,254639.0
2023-06-12 10:00:00,462.65,464.45,462.4,464.03,105084.0,462.65,464.45,462.4,464.03,105084.0
2023-06-12 10:10:00,464.22,464.57,462.46,463.23,74817.0,464.22,464.57,462.46,463.23,74817.0
2023-06-12 10:20:00,462.95,466.5,462.86,465.72,149437.0,462.95,466.5,462.86,465.72,149437.0
2023-06-12 10:30:00,465.86,465.88,464.0,464.38,73073.0,465.86,465.88,464.0,464.38,73073.0
2023-06-12 10:40:00,464.35,467.74,463.83,466.29,101217.0,464.35,467.74,463.83,466.29,101217.0
2023-06-12 10:50:00,466.29,467.34,463.5,464.0,108779.0,466.29,467.34,463.5,464.0,108779.0
2023-06-12 11:00:00,464.0,465.02,463.13,464.13,87574.0,464.0,465.02,463.13,464.13,87574.0
2023-06-12 11:10:00,464.21,466.93,464.12,466.72,53622.0,464.21,466.93,464.12,466.72,53622.0
2023-06-12 11:20:00,466.59,467.65,466.33,466.84,90722.0,466.59,467.65,466.33,466.84,90722.0
2023-06-12 11:30:00,466.83,467.65,466.65,467.26,79147.0,466.83,467.65,466.65,467.26,79147.0
2023-06-12 11:40:00,467.22,468.2,466.96,467.75,73611.0,467.22,468.2,466.96,467.75,73611.0
2023-06-12 11:50:00,467.76,468.98,467.76,467.97,64707.0,467.76,468.98,467.76,467.97,64707.0
2023-06-12 12:00:00,467.88,468.24,466.17,466.71,64371.0,467.88,468.24,466.17,466.71,64371.0
2023-06-12 12:10:00,466.65,467.85,465.87,467.85,44303.0,466.65,467.85,465.87,467.85,44303.0
2023-06-12 12:20:00,467.79,469.08,467.7,468.35,68183.0,467.79,469.08,467.7,468.35,68183.0
2023-06-12 12:30:00,468.38,469.64,468.14,469.45,67868.0,468.38,469.64,468.14,469.45,67868.0
2023-06-12 12:40:00,469.4,470.68,469.29,470.63,109253.0,469.4,470.68,469.29,470.63,109253.0
2023-06-12 12:50:00,470.63,471.22,470.51,471.2,59557.0,470.63,471.22,470.51,471.2,59557.0
2023-06-12 13:00:00,471.17,471.96,469.83,471.93,71467.0,471.17,471.96,469.83,471.93,71467.0
2023-06-12 13:10:00,471.82,472.14,470.75,470.75,50549.0,471.82,472.14,470.75,470.75,50549.0
2023-06-12 13:20:00,470.91,472.2,470.54,471.92,54514.0,470.91,472.2,470.54,471.92,54514.0
2023-06-12 13:30:00,472.06,472.44,471.87,472.17,56519.0,472.06,472.44,471.87,472.17,56519.0
2023-06-12 13:40:00,472.18,473.75,471.89,473.47,68745.0,472.18,473.75,471.89,473.47,68745.0
2023-06-12 13:50:00,473.39,473.59,471.74,473.04,44263.0,473.39,473.59,471.74,473.04,44263.0
2023-06-12 14:00:00,472.97,473.03,472.0,472.46,37467.0,472.97,473.03,472.0,472.46,37467.0
2023-06-12 14:10:00,472.32,473.94,472.32,472.77,43089.0,472.32,473.94,472.32,472.77,43089.0
2023-06-12 14:20:00,472.84,472.97,472.04,472.56,51040.0,472.84,472.97,472.04,472.56,51040.0
2023-06-12 14:30:00,472.57,473.7,472.51,473.15,45379.0,472.57,473.7,472.51,473.15,45379.0
2023-06-12 14:40:00,473.17,474.42,473.1,473.99,70995.0,473.17,474.42,473.1,473.99,70995.0
2023-06-12 14:50:00,473.98,475.52,473.73,475.06,89182.0,473.98,475.52,473.73,475.06,89182.0
2023-06-12 15:00:00,475.02,475.48,474.08,475.4,82480.0,475.02,475.48,474.08,475.4,82480.0
2023-06-12 15:10:00,475.45,476.51,474.83,475.01,76315.0,475.45,476.51,474.83,475.01,76315.0
2023-06-12 15:20:00,475.23,475.99,474.67,474.75,87133.0,475.23,475.99,474.67,474.75,87133.0
2023-06-12 15:30:00,474.83,475.79,474.36,475.72,78062.0,474.83,475.79,474.36,475.72,78062.0
2023-06-12 15:40:00,475.8,477.99,475.35,477.66,216913.0,475.8,477.99,475.35,477.66,216913.0
2023-06-12 15:50:00,477.7,478.04,474.23,474.64,315829.0,477.7,478.04,474.23,474.64,315829.0
2023-06-13 09:30:00,489.45,491.51,484.4,485.51,622332.0,489.45,491.51,484.4,485.51,622332.0
2023-06-13 09:40:00,485.51,488.15,476.06,477.26,318104.0,485.51,488.15,476.06,477.26,318104.0
2023-06-13 09:50:00,477.35,481.87,477.09,478.64,201597.0,477.35,481.87,477.09,478.64,201597.0
2023-06-13 10:00:00,478.65,479.33,474.5,475.04,158975.0,478.65,479.33,474.5,475.04,158975.0
2023-06-13 10:10:00,474.86,475.19,471.51,474.38,157446.0,474.86,475.19,471.51,474.38,157446.0
2023-06-13 10:20:00,474.39,475.59,473.1,473.65,114563.0,474.39,475.59,473.1,473.65,114563.0
2023-06-13 10:30:00,473.58,478.86,473.3,478.02,142980.0,473.58,478.86,473.3,478.02,142980.0
2023-06-13 10:40:00,478.01,478.33,476.84,478.08,105051.0,478.01,478.33,476.84,478.08,105051.0
2023-06-13 10:50:00,477.98,478.37,476.2,476.53,131182.0,477.98,478.37,476.2,476.53,131182.0
2023-06-13 11:00:00,476.45,476.97,475.0,476.0,151712.0,476.45,476.97,475.0,476.0,151712.0
2023-06-13 11:10:00,476.01,477.5,475.25,476.58,129182.0,476.01,477.5,475.25,476.58,129182.0
2023-06-13 11:20:00,476.47,476.73,474.63,475.53,64142.0,476.47,476.73,474.63,475.53,64142.0
2023-06-13 11:30:00,475.54,476.56,475.31,475.52,41152.0,475.54,476.56,475.31,475.52,41152.0
2023-06-13 11:40:00,475.55,475.57,472.9,474.69,95567.0,475.55,475.57,472.9,474.69,95567.0
2023-06-13 11:50:00,474.57,474.84,471.64,471.66,113837.0,474.57,474.84,471.64,471.66,113837.0
2023-06-13 12:00:00,471.6,472.44,470.63,472.24,61488.0,471.6,472.44,470.63,472.24,61488.0
2023-06-13 12:10:00,472.29,473.57,472.08,472.51,42783.0,472.29,473.57,472.08,472.51,42783.0
2023-06-13 12:20:00,472.5,472.98,470.8,471.36,74330.0,472.5,472.98,470.8,471.36,74330.0
2023-06-13 12:30:00,471.48,472.64,470.36,472.03,43873.0,471.48,472.64,470.36,472.03,43873.0
2023-06-13 12:40:00,472.15,473.66,472.12,472.55,39173.0,472.15,473.66,472.12,472.55,39173.0
2023-06-13 12:50:00,472.46,475.85,472.45,475.85,54796.0,472.46,475.85,472.45,475.85,54796.0
2023-06-13 13:00:00,475.84,475.85,472.97,473.15,81296.0,475.84,475.85,472.97,473.15,81296.0
2023-06-13 13:10:00,473.15,476.3,472.52,476.3,73199.0,473.15,476.3,472.52,476.3,73199.0
2023-06-13 13:20:00,476.14,476.44,474.0,474.75,56742.0,476.14,476.44,474.0,474.75,56742.0
2023-06-13 13:30:00,474.66,476.3,474.64,476.3,48905.0,474.66,476.3,474.64,476.3,48905.0
2023-06-13 13:40:00,476.31,477.61,476.16,476.99,54049.0,476.31,477.61,476.16,476.99,54049.0
2023-06-13 13:50:00,476.95,477.29,475.59,476.68,57323.0,476.95,477.29,475.59,476.68,57323.0
2023-06-13 14:00:00,476.76,477.56,475.81,476.02,56046.0,476.76,477.56,475.81,476.02,56046.0
2023-06-13 14:10:00,476.08,476.76,475.44,476.41,43666.0,476.08,476.76,475.44,476.41,43666.0
2023-06-13 14:20:00,476.42,477.25,475.0,475.4,51006.0,476.42,477.25,475.0,475.4,51006.0
2023-06-13 14:30:00,475.58,475.9,474.32,475.38,35324.0,475.58,475.9,474.32,475.38,35324.0
2023-06-13 14:40:00,475.32,477.29,475.32,477.11,50053.0,475.32,477.29,475.32,477.11,50053.0
2023-06-13 14:50:00,477.11,479.17,476.99,479.01,89696.0,477.11,479.17,476.99,479.01,89696.0
2023-06-13 15:00:00,479.01,480.17,479.01,480.0,109429.0,479.01,480.17,479.01,480.0,109429.0
2023-06-13 15:10:00,480.0,480.02,478.46,479.31,88423.0,480.0,480.02,478.46,479.31,88423.0
2023-06-13 15:20:00,479.25,479.66,476.72,476.86,54208.0,479.25,479.66,476.72,476.86,54208.0
2023-06-13 15:30:00,476.97,477.51,476.45,477.25,52126.0,476.97,477.51,476.45,477.25,52126.0
2023-06-13 15:40:00,477.24,478.88,477.0,478.79,77356.0,477.24,478.88,477.0,478.79,77356.0
2023-06-13 15:50:00,478.87,480.0,478.24,478.98,301484.0,478.87,480.0,478.24,478.98,301484.0
2023-06-14 09:30:00,476.15,479.5,474.3,478.47,237839.0,476.15,479.5,474.3,478.47,237839.0
2023-06-14 09:40:00,478.79,482.84,478.32,479.37,183098.0,478.79,482.84,478.32,479.37,183098.0
2023-06-14 09:50:00,479.58,479.75,478.0,479.26,106090.0,479.58,479.75,478.0,479.26,106090.0
2023-06-14 10:00:00,479.43,482.0,479.42,480.74,83921.0,479.43,482.0,479.42,480.74,83921.0
2023-06-14 10:10:00,480.69,482.68,480.54,482.67,57590.0,480.69,482.68,480.54,482.67,57590.0
2023-06-14 10:20:00,482.56,483.68,480.13,480.28,64515.0,482.56,483.68,480.13,480.28,64515.0
2023-06-14 10:30:00,480.29,481.91,480.0,480.43,43604.0,480.29,481.91,480.0,480.43,43604.0
2023-06-14 10:40:00,480.27,481.9,480.15,480.68,59172.0,480.27,481.9,480.15,480.68,59172.0
2023-06-14 10:50:00,480.62,481.7,480.32,480.35,49195.0,480.62,481.7,480.32,480.35,49195.0
2023-06-14 11:00:00,480.57,480.75,479.53,480.75,71011.0,480.57,480.75,479.53,480.75,71011.0
2023-06-14 11:10:00,480.75,482.2,480.11,481.86,47336.0,480.75,482.2,480.11,481.86,47336.0
2023-06-14 11:20:00,482.14,483.85,481.94,483.27,89736.0,482.14,483.85,481.94,483.27,89736.0
2023-06-14 11:30:00,483.37,483.52,481.84,482.78,42477.0,483.37,483.52,481.84,482.78,42477.0
2023-06-14 11:40:00,482.6,483.03,481.76,482.08,27331.0,482.6,483.03,481.76,482.08,27331.0
2023-06-14 11:50:00,482.32,482.32,481.22,481.82,31111.0,482.32,482.32,481.22,481.82,31111.0
2023-06-14 12:00:00,481.86,482.21,481.11,482.13,29464.0,481.86,482.21,481.11,482.13,29464.0
2023-06-14 12:10:00,482.24,482.85,481.94,482.19,62320.0,482.24,482.85,481.94,482.19,62320.0
2023-06-14 12:20:00,482.19,482.31,481.21,481.35,24218.0,482.19,482.31,481.21,481.35,24218.0
2023-06-14 12:30:00,481.29,482.08,481.01,481.78,38037.0,481.29,482.08,481.01,481.78,38037.0
2023-06-14 12:40:00,481.85,482.1,481.43,481.98,35854.0,481.85,482.1,481.43,481.98,35854.0
2023-06-14 12:50:00,481.97,483.66,481.89,483.17,84704.0,481.97,483.66,481.89,483.17,84704.0
2023-06-14 13:00:00,483.24,483.39,482.11,482.3,38623.0,483.24,483.39,482.11,482.3,38623.0
2023-06-14 13:10:00,482.36,482.45,481.12,481.36,39877.0,482.36,482.45,481.12,481.36,39877.0
2023-06-14 13:20:00,481.5,481.64,480.22,480.4,35952.0,481.5,481.64,480.22,480.4,35952.0
2023-06-14 13:30:00,480.53,481.8,479.59,481.11,49154.0,480.53,481.8,479.59,481.11,49154.0
2023-06-14 13:40:00,481.21,481.54,480.19,480.98,52597.0,481.21,481.54,480.19,480.98,52597.0
2023-06-14 13:50:00,481.0,481.34,480.27,480.75,58712.0,481.0,481.34,480.27,480.75,58712.0
2023-06-14 14:00:00,480.56,480.56,473.2,475.75,135140.0,480.56,480.56,473.2,475.75,135140.0
2023-06-14 14:10:00,475.45,476.86,473.7,474.45,85388.0,475.45,476.86,473.7,474.45,85388.0
2023-06-14 14:20:00,474.39,476.58,473.69,476.58,71431.0,474.39,476.58,473.69,476.58,71431.0
2023-06-14 14:30:00,476.01,478.5,475.51,476.89,78973.0,476.01,478.5,475.51,476.89,78973.0
2023-06-14 14:40:00,476.79,479.93,476.61,479.93,63654.0,476.79,479.93,476.61,479.93,63654.0
2023-06-14 14:50:00,479.93,480.36,476.98,477.22,63457.0,479.93,480.36,476.98,477.22,63457.0
2023-06-14 15:00:00,477.29,480.25,477.28,479.56,40237.0,477.29,480.25,477.28,479.56,40237.0
2023-06-14 15:10:00,479.5,479.63,476.1,476.88,93454.0,479.5,479.63,476.1,476.88,93454.0
2023-06-14 15:20:00,476.87,478.76,476.79,477.91,58872.0,476.87,478.76,476.79,477.91,58872.0
2023-06-14 15:30:00,477.78,479.06,477.31,478.16,54287.0,477.78,479.06,477.31,478.16,54287.0
2023-06-14 15:40:00,478.11,478.74,477.41,477.89,88245.0,478.11,478.74,477.41,477.89,88245.0
2023-06-14 15:50:00,477.86,479.62,476.4,479.6,209365.0,477.86,479.62,476.4,479.6,209365.0
2023-06-15 09:30:00,475.51,478.04,474.25,476.47,339927.0,475.51,478.04,474.25,476.47,339927.0
2023-06-15 09:40:00,476.45,478.93,475.98,477.5,172264.0,476.45,478.93,475.98,477.5,172264.0
2023-06-15 09:50:00,477.55,480.0,476.84,478.04,256556.0,477.55,480.0,476.84,478.04,256556.0
2023-06-15 10:00:00,478.08,478.35,475.72,477.75,136153.0,478.08,478.35,475.72,477.75,136153.0
2023-06-15 10:10:00,477.75,479.48,477.28,479.48,132272.0,477.75,479.48,477.28,479.48,132272.0
2023-06-15 10:20:00,479.41,482.47,478.82,482.07,147795.0,479.41,482.47,478.82,482.07,147795.0
2023-06-15 10:30:00,482.27,482.38,480.81,481.81,108377.0,482.27,482.38,480.81,481.81,108377.0
2023-06-15 10:40:00,481.92,482.5,481.5,481.99,67648.0,481.92,482.5,481.5,481.99,67648.0
2023-06-15 10:50:00,481.99,481.99,479.83,480.41,86789.0,481.99,481.99,479.83,480.41,86789.0
2023-06-15 11:00:00,480.32,482.26,480.11,481.7,80747.0,480.32,482.26,480.11,481.7,80747.0
2023-06-15 11:10:00,481.67,485.75,481.12,485.49,129739.0,481.67,485.75,481.12,485.49,129739.0
2023-06-15 11:20:00,485.36,486.66,485.0,486.48,137731.0,485.36,486.66,485.0,486.48,137731.0
2023-06-15 11:30:00,486.36,487.95,486.11,486.8,116334.0,486.36,487.95,486.11,486.8,116334.0
2023-06-15 11:40:00,487.0,487.13,485.73,485.98,90076.0,487.0,487.13,485.73,485.98,90076.0
2023-06-15 11:50:00,486.04,488.83,485.8,488.66,113619.0,486.04,488.83,485.8,488.66,113619.0
2023-06-15 12:00:00,488.66,488.87,487.31,488.46,66711.0,488.66,488.87,487.31,488.46,66711.0
2023-06-15 12:10:00,488.46,488.73,486.73,487.91,55552.0,488.46,488.73,486.73,487.91,55552.0
2023-06-15 12:20:00,487.75,488.15,487.15,487.28,80174.0,487.75,488.15,487.15,487.28,80174.0
2023-06-15 12:30:00,487.28,487.56,485.19,486.25,62278.0,487.28,487.56,485.19,486.25,62278.0
2023-06-15 12:40:00,486.14,487.25,486.02,486.73,35295.0,486.14,487.25,486.02,486.73,35295.0
2023-06-15 12:50:00,486.74,487.17,486.44,486.87,65591.0,486.74,487.17,486.44,486.87,65591.0
2023-06-15 13:00:00,486.9,487.0,486.24,486.53,36217.0,486.9,487.0,486.24,486.53,36217.0
2023-06-15 13:10:00,486.58,486.71,486.0,486.48,30669.0,486.58,486.71,486.0,486.48,30669.0
2023-06-15 13:20:00,486.48,488.66,486.47,488.6,78009.0,486.48,488.66,486.47,488.6,78009.0
2023-06-15 13:30:00,488.6,489.87,487.8,487.96,85397.0,488.6,489.87,487.8,487.96,85397.0
2023-06-15 13:40:00,487.89,490.65,487.88,490.15,113239.0,487.89,490.65,487.88,490.15,113239.0
2023-06-15 13:50:00,490.29,490.53,489.62,490.25,56112.0,490.29,490.53,489.62,490.25,56112.0
2023-06-15 14:00:00,490.34,490.36,488.18,489.02,71864.0,490.34,490.36,488.18,489.02,71864.0
2023-06-15 14:10:00,489.01,489.81,488.89,489.23,42700.0,489.01,489.81,488.89,489.23,42700.0
2023-06-15 14:20:00,489.01,490.97,488.95,490.72,46889.0,489.01,490.97,488.95,490.72,46889.0
2023-06-15 14:30:00,490.76,491.09,490.5,491.0,64575.0,490.76,491.09,490.5,491.0,64575.0
2023-06-15 14:40:00,490.92,493.7,490.92,493.52,123509.0,490.92,493.7,490.92,493.52,123509.0
2023-06-15 14:50:00,493.66,494.7,493.3,494.12,149241.0,493.66,494.7,493.3,494.12,149241.0
2023-06-15 15:00:00,494.23,494.57,492.81,493.89,164826.0,494.23,494.57,492.81,493.89,164826.0
2023-06-15 15:10:00,493.8,495.0,493.35,493.35,100854.0,493.8,495.0,493.35,493.35,100854.0
2023-06-15 15:20:00,493.41,494.01,492.37,493.93,110927.0,493.41,494.01,492.37,493.93,110927.0
2023-06-15 15:30:00,493.92,495.2,493.04,493.11,202213.0,493.92,495.2,493.04,493.11,202213.0
2023-06-15 15:40:00,493.11,493.37,489.87,492.05,349340.0,493.11,493.37,489.87,492.05,349340.0
2023-06-15 15:50:00,492.33,493.0,490.16,490.78,420799.0,492.33,493.0,490.16,490.78,420799.0
2023-06-16 09:30:00,517.7,518.74,505.3,506.04,1973894.0,517.7,518.74,505.3,506.04,1973894.0
2023-06-16 09:40:00,505.7,511.24,502.66,505.23,616353.0,505.7,511.24,502.66,505.23,616353.0
2023-06-16 09:50:00,505.19,506.71,499.0,502.1,555629.0,505.19,506.71,499.0,502.1,555629.0
2023-06-16 10:00:00,502.4,506.49,502.02,502.34,336852.0,502.4,506.49,502.02,502.34,336852.0
2023-06-16 10:10:00,502.34,506.0,501.73,503.44,243783.0,502.34,506.0,501.73,503.44,243783.0
2023-06-16 10:20:00,503.48,505.42,501.45,505.11,156702.0,503.48,505.42,501.45,505.11,156702.0
2023-06-16 10:30:00,504.7,507.67,503.83,507.19,238163.0,504.7,507.67,503.83,507.19,238163.0
2023-06-16 10:40:00,506.92,507.22,502.24,505.04,170510.0,506.92,507.22,502.24,505.04,170510.0
2023-06-16 10:50:00,505.22,507.85,504.62,505.39,163109.0,505.22,507.85,504.62,505.39,163109.0
2023-06-16 11:00:00,505.64,507.92,504.5,506.99,83415.0,505.64,507.92,504.5,506.99,83415.0
2023-06-16 11:10:00,507.28,507.9,503.62,503.8,121965.0,507.28,507.9,503.62,503.8,121965.0
2023-06-16 11:20:00,503.95,504.85,502.18,503.48,102647.0,503.95,504.85,502.18,503.48,102647.0
2023-06-16 11:30:00,503.48,504.37,501.48,502.11,80544.0,503.48,504.37,501.48,502.11,80544.0
2023-06-16 11:40:00,502.23,503.0,500.31,500.83,105188.0,502.23,503.0,500.31,500.83,105188.0
2023-06-16 11:50:00,500.55,503.81,500.23,503.71,107419.0,500.55,503.81,500.23,503.71,107419.0
2023-06-16 12:00:00,503.77,504.08,502.23,503.44,66609.0,503.77,504.08,502.23,503.44,66609.0
2023-06-16 12:10:00,503.56,503.65,501.85,502.96,68094.0,503.56,503.65,501.85,502.96,68094.0
2023-06-16 12:20:00,503.0,503.62,502.3,503.31,60553.0,503.0,503.62,502.3,503.31,60553.0
2023-06-16 12:30:00,503.4,504.92,503.26,504.49,70825.0,503.4,504.92,503.26,504.49,70825.0
2023-06-16 12:40:00,504.5,505.83,503.88,505.7,63854.0,504.5,505.83,503.88,505.7,63854.0
2023-06-16 12:50:00,505.57,506.84,505.25,505.43,84676.0,505.57,506.84,505.25,505.43,84676.0
2023-06-16 13:00:00,505.44,505.59,504.0,504.56,50836.0,505.44,505.59,504.0,504.56,50836.0
2023-06-16 13:10:00,504.52,504.79,503.89,504.64,57719.0,504.52,504.79,503.89,504.64,57719.0
2023-06-16 13:20:00,504.5,504.54,501.05,501.32,76351.0,504.5,504.54,501.05,501.32,76351.0
2023-06-16 13:30:00,501.1,502.27,500.05,501.09,80624.0,501.1,502.27,500.05,501.09,80624.0
2023-06-16 13:40:00,501.16,502.53,500.53,500.59,67060.0,501.16,502.53,500.53,500.59,67060.0
2023-06-16 13:50:00,500.54,502.0,500.32,500.58,63800.0,500.54,502.0,500.32,500.58,63800.0
2023-06-16 14:00:00,500.57,500.72,499.04,499.99,107972.0,500.57,500.72,499.04,499.99,107972.0
2023-06-16 14:10:00,499.93,501.41,499.93,500.48,91684.0,499.93,501.41,499.93,500.48,91684.0
2023-06-16 14:20:00,500.36,500.48,498.61,499.76,124294.0,500.36,500.48,498.61,499.76,124294.0
2023-06-16 14:30:00,499.89,499.9,497.78,499.12,101830.0,499.89,499.9,497.78,499.12,101830.0
2023-06-16 14:40:00,499.14,499.21,497.2,497.6,122879.0,499.14,499.21,497.2,497.6,122879.0
2023-06-16 14:50:00,497.75,498.81,497.32,498.02,117444.0,497.75,498.81,497.32,498.02,117444.0
2023-06-16 15:00:00,498.0,498.38,497.05,497.97,122233.0,498.0,498.38,497.05,497.97,122233.0
2023-06-16 15:10:00,497.94,498.1,496.7,497.89,118540.0,497.94,498.1,496.7,497.89,118540.0
2023-06-16 15:20:00,497.88,498.42,496.74,496.83,114817.0,497.88,498.42,496.74,496.83,114817.0
2023-06-16 15:30:00,496.86,498.53,496.86,497.21,116018.0,496.86,498.53,496.86,497.21,116018.0
2023-06-16 15:40:00,497.12,497.31,496.02,496.59,202624.0,497.12,497.31,496.02,496.59,202624.0
2023-06-16 15:50:00,496.52,496.53,494.62,495.26,512206.0,496.52,496.53,494.62,495.26,512206.0
2023-06-20 09:30:00,485.66,491.67,480.0,490.0,608135.0,485.66,491.67,480.0,490.0,608135.0
2023-06-20 09:40:00,490.14,492.69,489.52,492.07,140317.0,490.14,492.69,489.52,492.07,140317.0
2023-06-20 09:50:00,492.36,492.55,487.83,488.44,108040.0,492.36,492.55,487.83,488.44,108040.0
2023-06-20 10:00:00,488.13,488.3,484.71,487.09,147603.0,488.13,488.3,484.71,487.09,147603.0
2023-06-20 10:10:00,487.09,489.17,485.3,485.37,92329.0,487.09,489.17,485.3,485.37,92329.0
2023-06-20 10:20:00,485.2,486.29,483.38,483.72,129093.0,485.2,486.29,483.38,483.72,129093.0
2023-06-20 10:30:00,483.7,485.56,482.89,485.18,108116.0,483.7,485.56,482.89,485.18,108116.0
2023-06-20 10:40:00,485.19,487.24,484.9,485.39,63762.0,485.19,487.24,484.9,485.39,63762.0
2023-06-20 10:50:00,485.44,485.59,482.24,483.98,90800.0,485.44,485.59,482.24,483.98,90800.0
2023-06-20 11:00:00,483.71,485.35,483.19,483.2,51793.0,483.71,485.35,483.19,483.2,51793.0
2023-06-20 11:10:00,483.36,485.28,482.95,484.89,46915.0,483.36,485.28,482.95,484.89,46915.0
2023-06-20 11:20:00,484.81,485.21,483.59,484.63,38881.0,484.81,485.21,483.59,484.63,38881.0
2023-06-20 11:30:00,484.97,485.28,483.53,484.14,45276.0,484.97,485.28,483.53,484.14,45276.0
2023-06-20 11:40:00,484.04,484.07,482.26,483.38,35230.0,484.04,484.07,482.26,483.38,35230.0
2023-06-20 11:50:00,483.54,483.96,482.07,482.45,42756.0,483.54,483.96,482.07,482.45,42756.0
2023-06-20 12:00:00,482.31,482.32,480.37,481.79,83481.0,482.31,482.32,480.37,481.79,83481.0
2023-06-20 12:10:00,481.7,482.98,481.32,481.53,45896.0,481.7,482.98,481.32,481.53,45896.0
2023-06-20 12:20:00,481.6,484.04,481.14,484.03,60592.0,481.6,484.04,481.14,484.03,60592.0
2023-06-20 12:30:00,484.04,485.4,483.48,484.36,59375.0,484.04,485.4,483.48,484.36,59375.0
2023-06-20 12:40:00,484.57,485.37,484.34,485.0,32255.0,484.57,485.37,484.34,485.0,32255.0
2023-06-20 12:50:00,485.0,485.39,484.38,484.78,23920.0,485.0,485.39,484.38,484.78,23920.0
2023-06-20 13:00:00,484.69,484.98,484.11,484.58,33232.0,484.69,484.98,484.11,484.58,33232.0
2023-06-20 13:10:00,484.58,485.35,484.07,484.85,29418.0,484.58,485.35,484.07,484.85,29418.0
2023-06-20 13:20:00,484.92,485.47,483.54,484.27,29597.0,484.92,485.47,483.54,484.27,29597.0
2023-06-20 13:30:00,484.25,485.3,484.14,484.64,24495.0,484.25,485.3,484.14,484.64,24495.0
2023-06-20 13:40:00,484.55,484.93,484.13,484.39,31954.0,484.55,484.93,484.13,484.39,31954.0
2023-06-20 13:50:00,484.41,484.43,482.02,482.56,41921.0,484.41,484.43,482.02,482.56,41921.0
2023-06-20 14:00:00,482.42,483.59,482.2,482.87,25445.0,482.42,483.59,482.2,482.87,25445.0
2023-06-20 14:10:00,482.87,484.32,482.57,484.32,29217.0,482.87,484.32,482.57,484.32,29217.0
2023-06-20 14:20:00,484.12,484.95,484.02,484.8,39166.0,484.12,484.95,484.02,484.8,39166.0
2023-06-20 14:30:00,484.85,485.1,483.61,484.12,35350.0,484.85,485.1,483.61,484.12,35350.0
2023-06-20 14:40:00,484.15,485.05,483.48,485.03,27910.0,484.15,485.05,483.48,485.03,27910.0
2023-06-20 14:50:00,484.89,484.95,484.3,484.66,26655.0,484.89,484.95,484.3,484.66,26655.0
2023-06-20 15:00:00,484.77,485.14,484.49,485.01,36043.0,484.77,485.14,484.49,485.01,36043.0
2023-06-20 15:10:00,485.03,485.51,484.76,485.18,31149.0,485.03,485.51,484.76,485.18,31149.0
2023-06-20 15:20:00,485.09,485.68,484.72,485.49,39771.0,485.09,485.68,484.72,485.49,39771.0
2023-06-20 15:30:00,485.5,486.4,485.44,486.08,53734.0,485.5,486.4,485.44,486.08,53734.0
2023-06-20 15:40:00,486.05,486.98,485.91,486.75,93233.0,486.05,486.98,485.91,486.75,93233.0
2023-06-20 15:50:00,486.76,487.32,485.74,485.92,222757.0,486.76,487.32,485.74,485.92,222757.0
2023-06-21 09:30:00,492.0,495.55,490.05,493.47,346613.0,492.0,495.55,490.05,493.47,346613.0
2023-06-21 09:40:00,493.32,494.09,490.25,492.77,149356.0,493.32,494.09,490.25,492.77,149356.0
2023-06-21 09:50:00,492.46,493.91,490.58,492.47,152471.0,492.46,493.91,490.58,492.47,152471.0
2023-06-21 10:00:00,492.47,492.97,488.85,488.86,145498.0,492.47,492.97,488.85,488.86,145498.0
2023-06-21 10:10:00,489.13,489.5,485.79,485.98,124994.0,489.13,489.5,485.79,485.98,124994.0
2023-06-21 10:20:00,485.99,486.33,482.23,483.53,127345.0,485.99,486.33,482.23,483.53,127345.0
2023-06-21 10:30:00,483.48,483.96,481.8,482.73,94909.0,483.48,483.96,481.8,482.73,94909.0
2023-06-21 10:40:00,482.56,483.09,478.6,480.42,111061.0,482.56,483.09,478.6,480.42,111061.0
2023-06-21 10:50:00,480.43,482.26,479.22,482.15,65078.0,480.43,482.26,479.22,482.15,65078.0
2023-06-21 11:00:00,482.23,482.69,477.76,477.81,73514.0,482.23,482.69,477.76,477.81,73514.0
2023-06-21 11:10:00,477.93,478.84,476.02,478.69,84256.0,477.93,478.84,476.02,478.69,84256.0
2023-06-21 11:20:00,478.9,481.23,478.89,480.59,70534.0,478.9,481.23,478.89,480.59,70534.0
2023-06-21 11:30:00,480.75,481.78,479.0,479.85,55092.0,480.75,481.78,479.0,479.85,55092.0
2023-06-21 11:40:00,479.98,481.0,478.05,478.42,71801.0,479.98,481.0,478.05,478.42,71801.0
2023-06-21 11:50:00,478.49,478.78,476.72,476.72,37950.0,478.49,478.78,476.72,476.72,37950.0
2023-06-21 12:00:00,476.77,478.0,475.91,477.51,106732.0,476.77,478.0,475.91,477.51,106732.0
2023-06-21 12:10:00,477.51,477.71,476.51,477.09,50870.0,477.51,477.71,476.51,477.09,50870.0
2023-06-21 12:20:00,476.89,477.15,475.85,476.01,87176.0,476.89,477.15,475.85,476.01,87176.0
2023-06-21 12:30:00,476.06,477.2,475.51,477.09,58480.0,476.06,477.2,475.51,477.09,58480.0
2023-06-21 12:40:00,477.24,477.29,475.67,476.26,35744.0,477.24,477.29,475.67,476.26,35744.0
2023-06-21 12:50:00,476.45,477.9,476.38,476.75,35230.0,476.45,477.9,476.38,476.75,35230.0
2023-06-21 13:00:00,476.57,476.57,475.31,476.33,46588.0,476.57,476.57,475.31,476.33,46588.0
2023-06-21 13:10:00,476.33,476.84,475.71,476.08,32453.0,476.33,476.84,475.71,476.08,32453.0
2023-06-21 13:20:00,476.31,476.76,475.5,476.23,23266.0,476.31,476.76,475.5,476.23,23266.0
2023-06-21 13:30:00,476.38,478.2,476.0,477.89,33617.0,476.38,478.2,476.0,477.89,33617.0
2023-06-21 13:40:00,477.9,478.09,476.91,477.21,26133.0,477.9,478.09,476.91,477.21,26133.0
2023-06-21 13:50:00,477.25,477.82,476.8,477.66,30331.0,477.25,477.82,476.8,477.66,30331.0
2023-06-21 14:00:00,477.9,478.65,477.7,477.9,38257.0,477.9,478.65,477.7,477.9,38257.0
2023-06-21 14:10:00,477.83,479.72,477.77,479.54,45353.0,477.83,479.72,477.77,479.54,45353.0
2023-06-21 14:20:00,479.72,479.91,479.04,479.75,69910.0,479.72,479.91,479.04,479.75,69910.0
2023-06-21 14:30:00,479.84,480.17,478.69,478.78,48897.0,479.84,480.17,478.69,478.78,48897.0
2023-06-21 14:40:00,478.79,479.71,478.31,478.31,41119.0,478.79,479.71,478.31,478.31,41119.0
2023-06-21 14:50:00,478.31,480.49,478.3,480.14,42661.0,478.31,480.49,478.3,480.14,42661.0
2023-06-21 15:00:00,480.03,480.68,478.94,480.58,41002.0,480.03,480.68,478.94,480.58,41002.0
2023-06-21 15:10:00,480.57,481.43,480.36,481.11,36049.0,480.57,481.43,480.36,481.11,36049.0
2023-06-21 15:20:00,481.18,481.2,479.58,479.85,36640.0,481.18,481.2,479.58,479.85,36640.0
2023-06-21 15:30:00,479.91,479.92,477.81,478.36,55172.0,479.91,479.92,477.81,478.36,55172.0
2023-06-21 15:40:00,478.34,479.32,478.29,479.32,55664.0,478.34,479.32,478.29,479.32,55664.0
2023-06-21 15:50:00,479.17,479.44,477.01,477.37,199160.0,479.17,479.44,477.01,477.37,199160.0
2023-06-22 09:30:00,474.12,479.59,473.02,478.16,209243.0,474.12,479.59,473.02,478.16,209243.0
2023-06-22 09:40:00,477.94,479.38,477.17,478.96,86564.0,477.94,479.38,477.17,478.96,86564.0
2023-06-22 09:50:00,479.19,480.18,477.55,477.77,79825.0,479.19,480.18,477.55,477.77,79825.0
2023-06-22 10:00:00,477.78,479.04,477.47,478.35,56488.0,477.78,479.04,477.47,478.35,56488.0
2023-06-22 10:10:00,478.46,481.0,478.01,479.27,90945.0,478.46,481.0,478.01,479.27,90945.0
2023-06-22 10:20:00,479.11,479.39,477.81,478.98,105150.0,479.11,479.39,477.81,478.98,105150.0
2023-06-22 10:30:00,479.08,479.83,477.4,477.42,68974.0,479.08,479.83,477.4,477.42,68974.0
2023-06-22 10:40:00,477.32,477.74,475.4,476.66,60424.0,477.32,477.74,475.4,476.66,60424.0
2023-06-22 10:50:00,476.61,476.76,474.84,475.59,49790.0,476.61,476.76,474.84,475.59,49790.0
2023-06-22 11:00:00,475.59,477.28,475.2,476.15,41958.0,475.59,477.28,475.2,476.15,41958.0
2023-06-22 11:10:00,476.28,476.38,474.9,475.0,42940.0,476.28,476.38,474.9,475.0,42940.0
2023-06-22 11:20:00,475.25,475.6,474.23,475.19,65772.0,475.25,475.6,474.23,475.19,65772.0
2023-06-22 11:30:00,475.17,477.5,474.47,476.41,55760.0,475.17,477.5,474.47,476.41,55760.0
2023-06-22 11:40:00,476.32,477.4,476.29,477.19,38417.0,476.32,477.4,476.29,477.19,38417.0
2023-06-22 11:50:00,477.3,477.3,475.46,475.77,36077.0,477.3,477.3,475.46,475.77,36077.0
2023-06-22 12:00:00,475.79,475.79,474.35,474.87,59126.0,475.79,475.79,474.35,474.87,59126.0
2023-06-22 12:10:00,474.81,475.93,474.52,475.85,28906.0,474.81,475.93,474.52,475.85,28906.0
2023-06-22 12:20:00,475.85,476.08,474.59,475.08,33625.0,475.85,476.08,474.59,475.08,33625.0
2023-06-22 12:30:00,475.14,475.41,474.72,475.08,56693.0,475.14,475.41,474.72,475.08,56693.0
2023-06-22 12:40:00,475.03,475.42,474.59,474.85,39681.0,475.03,475.42,474.59,474.85,39681.0
2023-06-22 12:50:00,475.15,475.28,474.39,475.0,39784.0,475.15,475.28,474.39,475.0,39784.0
2023-06-22 13:00:00,475.11,475.11,473.42,474.14,81616.0,475.11,475.11,473.42,474.14,81616.0
2023-06-22 13:10:00,474.25,475.22,474.06,475.01,49701.0,474.25,475.22,474.06,475.01,49701.0
2023-06-22 13:20:00,474.99,475.25,473.51,473.73,33194.0,474.99,475.25,473.51,473.73,33194.0
2023-06-22 13:30:00,473.65,474.08,473.22,473.88,42259.0,473.65,474.08,473.22,473.88,42259.0
2023-06-22 13:40:00,473.89,474.4,473.75,473.84,18747.0,473.89,474.4,473.75,473.84,18747.0
2023-06-22 13:50:00,473.79,474.55,473.68,474.15,18899.0,473.79,474.55,473.68,474.15,18899.0
2023-06-22 14:00:00,474.09,475.49,474.09,474.86,17545.0,474.09,475.49,474.09,474.86,17545.0
2023-06-22 14:10:00,474.97,475.72,474.87,475.26,13977.0,474.97,475.72,474.87,475.26,13977.0
2023-06-22 14:20:00,475.1,475.55,474.85,475.33,12471.0,475.1,475.55,474.85,475.33,12471.0
2023-06-22 14:30:00,475.34,476.16,474.99,475.98,21871.0,475.34,476.16,474.99,475.98,21871.0
2023-06-22 14:40:00,475.87,476.64,475.71,476.52,21718.0,475.87,476.64,475.71,476.52,21718.0
2023-06-22 14:50:00,476.52,476.66,476.04,476.31,17042.0,476.52,476.66,476.04,476.31,17042.0
2023-06-22 15:00:00,476.47,476.47,475.78,475.79,22450.0,476.47,476.47,475.78,475.79,22450.0
2023-06-22 15:10:00,475.89,476.18,475.61,475.92,20185.0,475.89,476.18,475.61,475.92,20185.0
2023-06-22 15:20:00,475.98,476.65,475.87,475.89,29167.0,475.98,476.65,475.87,475.89,29167.0
2023-06-22 15:30:00,475.89,476.91,475.24,476.91,34566.0,475.89,476.91,475.24,476.91,34566.0
2023-06-22 15:40:00,476.9,478.31,476.62,478.31,50183.0,476.9,478.31,476.62,478.31,50183.0
2023-06-22 15:50:00,478.42,478.78,476.93,477.58,126720.0,478.42,478.78,476.93,477.58,126720.0
2023-06-23 09:30:00,472.95,478.99,472.32,476.94,159959.0,472.95,478.99,472.32,476.94,159959.0
2023-06-23 09:40:00,477.13,479.59,474.68,475.0,124894.0,477.13,479.59,474.68,475.0,124894.0
2023-06-23 09:50:00,474.83,477.64,474.27,476.51,90603.0,474.83,477.64,474.27,476.51,90603.0
2023-06-23 10:00:00,476.31,477.78,474.21,477.7,63054.0,476.31,477.78,474.21,477.7,63054.0
2023-06-23 10:10:00,477.6,480.37,477.6,480.32,92824.0,477.6,480.37,477.6,480.32,92824.0
2023-06-23 10:20:00,480.14,480.15,477.7,479.27,60103.0,480.14,480.15,477.7,479.27,60103.0
2023-06-23 10:30:00,479.2,481.51,479.19,481.5,112300.0,479.2,481.51,479.19,481.5,112300.0
2023-06-23 10:40:00,481.33,483.0,481.06,481.38,105569.0,481.33,483.0,481.06,481.38,105569.0
2023-06-23 10:50:00,481.5,481.84,479.48,481.51,74519.0,481.5,481.84,479.48,481.51,74519.0
2023-06-23 11:00:00,481.63,481.85,479.67,480.8,37237.0,481.63,481.85,479.67,480.8,37237.0
2023-06-23 11:10:00,480.87,481.69,480.32,480.54,30432.0,480.87,481.69,480.32,480.54,30432.0
2023-06-23 11:20:00,480.55,480.85,479.8,479.98,62613.0,480.55,480.85,479.8,479.98,62613.0
2023-06-23 11:30:00,480.07,480.34,479.48,479.56,46576.0,480.07,480.34,479.48,479.56,46576.0
2023-06-23 11:40:00,479.64,481.49,479.55,480.9,32749.0,479.64,481.49,479.55,480.9,32749.0
2023-06-23 11:50:00,480.9,480.96,478.46,478.76,40155.0,480.9,480.96,478.46,478.76,40155.0
2023-06-23 12:00:00,478.75,479.82,478.75,479.27,29943.0,478.75,479.82,478.75,479.27,29943.0
2023-06-23 12:10:00,479.27,481.43,479.26,481.03,33979.0,479.27,481.43,479.26,481.03,33979.0
2023-06-23 12:20:00,481.2,481.49,480.64,481.49,20068.0,481.2,481.49,480.64,481.49,20068.0
2023-06-23 12:30:00,481.49,482.0,480.88,481.79,28028.0,481.49,482.0,480.88,481.79,28028.0
2023-06-23 12:40:00,481.71,482.07,481.4,481.74,17792.0,481.71,482.07,481.4,481.74,17792.0
2023-06-23 12:50:00,481.86,481.98,481.18,481.82,23268.0,481.86,481.98,481.18,481.82,23268.0
2023-06-23 13:00:00,481.86,482.0,480.44,480.85,25329.0,481.86,482.0,480.44,480.85,25329.0
2023-06-23 13:10:00,480.93,482.75,480.75,482.26,29815.0,480.93,482.75,480.75,482.26,29815.0
2023-06-23 13:20:00,482.35,482.52,481.42,481.56,22030.0,482.35,482.52,481.42,481.56,22030.0
2023-06-23 13:30:00,481.77,481.98,481.15,481.58,23450.0,481.77,481.98,481.15,481.58,23450.0
2023-06-23 13:40:00,481.77,481.97,480.94,481.0,15534.0,481.77,481.97,480.94,481.0,15534.0
2023-06-23 13:50:00,480.99,481.78,480.8,481.62,20729.0,480.99,481.78,480.8,481.62,20729.0
2023-06-23 14:00:00,481.61,481.97,481.17,481.41,17128.0,481.61,481.97,481.17,481.41,17128.0
2023-06-23 14:10:00,481.39,482.05,480.53,481.64,44127.0,481.39,482.05,480.53,481.64,44127.0
2023-06-23 14:20:00,481.68,482.67,481.49,482.0,19739.0,481.68,482.67,481.49,482.0,19739.0
2023-06-23 14:30:00,482.13,482.23,481.33,481.46,16573.0,482.13,482.23,481.33,481.46,16573.0
2023-06-23 14:40:00,481.41,481.67,480.12,480.41,73680.0,481.41,481.67,480.12,480.41,73680.0
2023-06-23 14:50:00,480.28,481.74,480.26,481.37,30000.0,480.28,481.74,480.26,481.37,30000.0
2023-06-23 15:00:00,481.36,481.7,480.66,481.44,63519.0,481.36,481.7,480.66,481.44,63519.0
2023-06-23 15:10:00,481.28,482.3,481.27,482.29,43291.0,481.28,482.3,481.27,482.29,43291.0
2023-06-23 15:20:00,482.29,482.55,481.83,482.41,60708.0,482.29,482.55,481.83,482.41,60708.0
2023-06-23 15:30:00,482.49,484.22,482.48,483.85,76455.0,482.49,484.22,482.48,483.85,76455.0
2023-06-23 15:40:00,483.97,484.42,483.25,484.13,92701.0,483.97,484.42,483.25,484.13,92701.0
2023-06-23 15:50:00,484.14,487.33,483.42,484.82,371700.0,484.14,487.33,483.42,484.82,371700.0
2023-06-26 09:30:00,484.42,485.42,479.76,485.3,183606.0,484.42,485.42,479.76,485.3,183606.0
2023-06-26 09:40:00,485.33,486.79,483.7,484.35,67973.0,485.33,486.79,483.7,484.35,67973.0
2023-06-26 09:50:00,484.31,487.16,484.27,486.56,87399.0,484.31,487.16,484.27,486.56,87399.0
2023-06-26 10:00:00,486.77,486.85,483.68,483.75,50059.0,486.77,486.85,483.68,483.75,50059.0
2023-06-26 10:10:00,483.74,485.72,482.89,484.04,41933.0,483.74,485.72,482.89,484.04,41933.0
2023-06-26 10:20:00,484.12,484.34,482.66,483.71,39190.0,484.12,484.34,482.66,483.71,39190.0
2023-06-26 10:30:00,483.95,484.84,482.4,484.12,57368.0,483.95,484.84,482.4,484.12,57368.0
2023-06-26 10:40:00,484.13,484.13,482.09,484.07,36624.0,484.13,484.13,482.09,484.07,36624.0
2023-06-26 10:50:00,484.15,485.16,483.59,484.0,45867.0,484.15,485.16,483.59,484.0,45867.0
2023-06-26 11:00:00,484.1,484.1,480.8,481.37,31676.0,484.1,484.1,480.8,481.37,31676.0
2023-06-26 11:10:00,481.35,481.85,479.82,480.45,40456.0,481.35,481.85,479.82,480.45,40456.0
2023-06-26 11:20:00,480.54,481.51,479.85,480.93,33790.0,480.54,481.51,479.85,480.93,33790.0
2023-06-26 11:30:00,480.95,482.76,480.51,481.82,71584.0,480.95,482.76,480.51,481.82,71584.0
2023-06-26 11:40:00,481.75,481.86,479.9,481.5,25582.0,481.75,481.86,479.9,481.5,25582.0
2023-06-26 11:50:00,481.5,483.15,481.34,482.93,39483.0,481.5,483.15,481.34,482.93,39483.0
2023-06-26 12:00:00,482.98,483.03,481.0,481.47,63565.0,482.98,483.03,481.0,481.47,63565.0
2023-06-26 12:10:00,481.47,482.67,480.94,482.35,48583.0,481.47,482.67,480.94,482.35,48583.0
2023-06-26 12:20:00,482.05,482.63,481.42,482.23,31220.0,482.05,482.63,481.42,482.23,31220.0
2023-06-26 12:30:00,482.17,482.68,481.74,481.75,28226.0,482.17,482.68,481.74,481.75,28226.0
2023-06-26 12:40:00,481.85,482.1,480.48,480.89,30039.0,481.85,482.1,480.48,480.89,30039.0
2023-06-26 12:50:00,481.15,482.53,481.04,482.21,24077.0,481.15,482.53,481.04,482.21,24077.0
2023-06-26 13:00:00,482.51,482.79,481.47,481.47,14621.0,482.51,482.79,481.47,481.47,14621.0
2023-06-26 13:10:00,481.52,481.92,480.96,481.46,9740.0,481.52,481.92,480.96,481.46,9740.0
2023-06-26 13:20:00,481.39,482.0,480.97,481.91,23675.0,481.39,482.0,480.97,481.91,23675.0
2023-06-26 13:30:00,481.82,481.97,480.94,481.25,14547.0,481.82,481.97,480.94,481.25,14547.0
2023-06-26 13:40:00,481.25,481.82,480.77,481.25,12067.0,481.25,481.82,480.77,481.25,12067.0
2023-06-26 13:50:00,481.03,482.13,480.94,481.7,25757.0,481.03,482.13,480.94,481.7,25757.0
2023-06-26 14:00:00,481.55,481.97,480.3,481.47,18771.0,481.55,481.97,480.3,481.47,18771.0
2023-06-26 14:10:00,481.35,482.61,481.21,482.47,22372.0,481.35,482.61,481.21,482.47,22372.0
2023-06-26 14:20:00,482.39,483.0,482.02,482.65,23128.0,482.39,483.0,482.02,482.65,23128.0
2023-06-26 14:30:00,482.38,483.63,482.0,483.2,14175.0,482.38,483.63,482.0,483.2,14175.0
2023-06-26 14:40:00,483.06,484.3,483.0,483.95,32562.0,483.06,484.3,483.0,483.95,32562.0
2023-06-26 14:50:00,483.9,484.14,483.48,483.86,25098.0,483.9,484.14,483.48,483.86,25098.0
2023-06-26 15:00:00,483.84,484.81,483.72,484.55,28289.0,483.84,484.81,483.72,484.55,28289.0
2023-06-26 15:10:00,484.49,485.14,484.38,484.55,41152.0,484.49,485.14,484.38,484.55,41152.0
2023-06-26 15:20:00,484.54,484.8,482.27,482.54,61147.0,484.54,484.8,482.27,482.54,61147.0
2023-06-26 15:30:00,482.55,483.42,482.25,482.74,28222.0,482.55,483.42,482.25,482.74,28222.0
2023-06-26 15:40:00,482.67,482.73,479.55,480.64,50676.0,482.67,482.73,479.55,480.64,50676.0
2023-06-26 15:50:00,480.45,480.69,479.05,479.34,128069.0,480.45,480.69,479.05,479.34,128069.0
2023-06-27 09:30:00,480.3,484.33,479.95,483.0,102369.0,480.3,484.33,479.95,483.0,102369.0
2023-06-27 09:40:00,483.1,484.55,482.03,484.18,36508.0,483.1,484.55,482.03,484.18,36508.0
2023-06-27 09:50:00,484.4,485.79,483.65,485.65,35356.0,484.4,485.79,483.65,485.65,35356.0
2023-06-27 10:00:00,485.03,485.92,483.04,483.83,22117.0,485.03,485.92,483.04,483.83,22117.0
2023-06-27 10:10:00,484.06,484.17,482.23,482.29,19459.0,484.06,484.17,482.23,482.29,19459.0
2023-06-27 10:20:00,482.39,483.65,481.02,483.25,21421.0,482.39,483.65,481.02,483.25,21421.0
2023-06-27 10:30:00,483.5,483.5,482.5,482.93,23774.0,483.5,483.5,482.5,482.93,23774.0
2023-06-27 10:40:00,482.68,483.12,481.47,482.04,38096.0,482.68,483.12,481.47,482.04,38096.0
2023-06-27 10:50:00,482.04,483.65,482.04,483.31,27155.0,482.04,483.65,482.04,483.31,27155.0
2023-06-27 11:00:00,483.38,483.69,482.57,482.99,21664.0,483.38,483.69,482.57,482.99,21664.0
2023-06-27 11:10:00,482.97,483.52,482.0,483.43,13529.0,482.97,483.52,482.0,483.43,13529.0
2023-06-27 11:20:00,483.49,484.92,482.86,484.92,23129.0,483.49,484.92,482.86,484.92,23129.0
2023-06-27 11:30:00,485.0,485.35,483.95,484.77,26713.0,485.0,485.35,483.95,484.77,26713.0
2023-06-27 11:40:00,484.66,485.74,484.62,485.24,19607.0,484.66,485.74,484.62,485.24,19607.0
2023-06-27 11:50:00,485.25,486.0,485.14,485.55,22823.0,485.25,486.0,485.14,485.55,22823.0
2023-06-27 12:00:00,485.6,486.0,485.04,485.7,21027.0,485.6,486.0,485.04,485.7,21027.0
2023-06-27 12:10:00,485.64,486.5,485.61,486.3,26738.0,485.64,486.5,485.61,486.3,26738.0
2023-06-27 12:20:00,486.3,488.22,486.3,488.08,27597.0,486.3,488.22,486.3,488.08,27597.0
2023-06-27 12:30:00,488.12,488.2,487.44,488.13,23979.0,488.12,488.2,487.44,488.13,23979.0
2023-06-27 12:40:00,488.0,489.27,487.93,488.93,17585.0,488.0,489.27,487.93,488.93,17585.0
2023-06-27 12:50:00,489.0,489.14,488.37,488.81,19821.0,489.0,489.14,488.37,488.81,19821.0
2023-06-27 13:00:00,488.81,489.09,487.81,488.69,29768.0,488.81,489.09,487.81,488.69,29768.0
2023-06-27 13:10:00,488.35,489.17,488.23,488.99,34544.0,488.35,489.17,488.23,488.99,34544.0
2023-06-27 13:20:00,489.03,490.1,488.83,489.75,44809.0,489.03,490.1,488.83,489.75,44809.0
2023-06-27 13:30:00,489.79,490.8,489.78,490.18,26474.0,489.79,490.8,489.78,490.18,26474.0
2023-06-27 13:40:00,490.16,490.52,489.96,489.99,22216.0,490.16,490.52,489.96,489.99,22216.0
2023-06-27 13:50:00,490.0,490.16,488.93,489.62,25197.0,490.0,490.16,488.93,489.62,25197.0
2023-06-27 14:00:00,489.62,489.85,488.82,489.09,20329.0,489.62,489.85,488.82,489.09,20329.0
2023-06-27 14:10:00,488.99,489.63,488.85,489.63,11547.0,488.99,489.63,488.85,489.63,11547.0
2023-06-27 14:20:00,489.55,489.57,488.15,488.87,23779.0,489.55,489.57,488.15,488.87,23779.0
2023-06-27 14:30:00,488.87,489.65,488.87,489.0,16060.0,488.87,489.65,488.87,489.0,16060.0
2023-06-27 14:40:00,489.02,489.12,487.82,488.51,25180.0,489.02,489.12,487.82,488.51,25180.0
2023-06-27 14:50:00,488.51,489.35,488.33,488.43,20078.0,488.51,489.35,488.33,488.43,20078.0
2023-06-27 15:00:00,488.52,489.39,488.52,489.13,22927.0,488.52,489.39,488.52,489.13,22927.0
2023-06-27 15:10:00,489.23,490.05,489.13,489.76,25307.0,489.23,490.05,489.13,489.76,25307.0
2023-06-27 15:20:00,489.79,490.8,489.47,490.71,19875.0,489.79,490.8,489.47,490.71,19875.0
2023-06-27 15:30:00,490.8,490.8,489.47,489.81,23556.0,490.8,490.8,489.47,489.81,23556.0
2023-06-27 15:40:00,489.93,490.55,489.75,490.18,39327.0,489.93,490.55,489.75,490.18,39327.0
2023-06-27 15:50:00,490.04,490.04,488.26,489.21,161945.0,490.04,490.04,488.26,489.21,161945.0
2023-06-28 09:30:00,482.19,485.0,480.39,484.28,123674.0,482.19,485.0,480.39,484.28,123674.0
2023-06-28 09:40:00,484.04,484.45,481.67,482.69,60642.0,484.04,484.45,481.67,482.69,60642.0
2023-06-28 09:50:00,482.51,485.73,482.33,485.09,37278.0,482.51,485.73,482.33,485.09,37278.0
2023-06-28 10:00:00,484.87,485.34,483.18,483.93,29605.0,484.87,485.34,483.18,483.93,29605.0
2023-06-28 10:10:00,483.9,486.0,482.68,485.53,24853.0,483.9,486.0,482.68,485.53,24853.0
2023-06-28 10:20:00,485.67,486.59,484.1,486.2,20390.0,485.67,486.59,484.1,486.2,20390.0
2023-06-28 10:30:00,486.11,487.97,485.94,487.6,34288.0,486.11,487.97,485.94,487.6,34288.0
2023-06-28 10:40:00,487.47,488.93,487.47,488.93,26273.0,487.47,488.93,487.47,488.93,26273.0
2023-06-28 10:50:00,488.94,489.4,488.18,488.34,27228.0,488.94,489.4,488.18,488.34,27228.0
2023-06-28 11:00:00,488.18,489.75,487.9,488.59,31520.0,488.18,489.75,487.9,488.59,31520.0
2023-06-28 11:10:00,488.77,489.19,487.14,488.42,26269.0,488.77,489.19,487.14,488.42,26269.0
2023-06-28 11:20:00,488.4,488.73,486.02,486.87,25256.0,488.4,488.73,486.02,486.87,25256.0
2023-06-28 11:30:00,486.99,487.94,486.8,487.8,19541.0,486.99,487.94,486.8,487.8,19541.0
2023-06-28 11:40:00,487.74,487.8,486.62,486.75,11995.0,487.74,487.8,486.62,486.75,11995.0
2023-06-28 11:50:00,486.77,487.07,485.95,485.95,16588.0,486.77,487.07,485.95,485.95,16588.0
2023-06-28 12:00:00,486.04,486.7,485.48,486.34,23495.0,486.04,486.7,485.48,486.34,23495.0
2023-06-28 12:10:00,486.38,488.19,486.37,488.01,12188.0,486.38,488.19,486.37,488.01,12188.0
2023-06-28 12:20:00,487.97,488.11,485.45,485.75,13680.0,487.97,488.11,485.45,485.75,13680.0
2023-06-28 12:30:00,485.61,486.43,485.25,486.02,15333.0,485.61,486.43,485.25,486.02,15333.0
2023-06-28 12:40:00,486.12,486.48,484.06,484.56,15424.0,486.12,486.48,484.06,484.56,15424.0
2023-06-28 12:50:00,484.52,485.01,483.69,484.75,14018.0,484.52,485.01,483.69,484.75,14018.0
2023-06-28 13:00:00,484.71,485.27,484.05,484.47,8237.0,484.71,485.27,484.05,484.47,8237.0
2023-06-28 13:10:00,484.36,484.69,484.04,484.1,14522.0,484.36,484.69,484.04,484.1,14522.0
2023-06-28 13:20:00,484.27,484.85,483.96,484.79,24672.0,484.27,484.85,483.96,484.79,24672.0
2023-06-28 13:30:00,484.87,485.55,484.81,485.13,19812.0,484.87,485.55,484.81,485.13,19812.0
2023-06-28 13:40:00,484.91,485.33,484.22,484.31,11328.0,484.91,485.33,484.22,484.31,11328.0
2023-06-28 13:50:00,484.28,485.34,483.97,484.36,26732.0,484.28,485.34,483.97,484.36,26732.0
2023-06-28 14:00:00,484.5,485.67,483.95,484.89,23045.0,484.5,485.67,483.95,484.89,23045.0
2023-06-28 14:10:00,484.94,485.65,484.82,485.49,8555.0,484.94,485.65,484.82,485.49,8555.0
2023-06-28 14:20:00,485.47,485.94,485.29,485.56,11468.0,485.47,485.94,485.29,485.56,11468.0
2023-06-28 14:30:00,485.32,485.58,484.49,484.5,19196.0,485.32,485.58,484.49,484.5,19196.0
2023-06-28 14:40:00,484.64,485.2,483.99,484.62,22358.0,484.64,485.2,483.99,484.62,22358.0
2023-06-28 14:50:00,484.6,485.23,484.12,485.06,51554.0,484.6,485.23,484.12,485.06,51554.0
2023-06-28 15:00:00,485.2,485.21,482.78,483.18,24437.0,485.2,485.21,482.78,483.18,24437.0
2023-06-28 15:10:00,483.11,483.93,482.81,483.49,36724.0,483.11,483.93,482.81,483.49,36724.0
2023-06-28 15:20:00,483.69,484.15,482.39,482.83,38466.0,483.69,484.15,482.39,482.83,38466.0
2023-06-28 15:30:00,482.84,482.86,481.03,482.03,99175.0,482.84,482.86,481.03,482.03,99175.0
2023-06-28 15:40:00,482.03,482.99,481.35,482.57,103255.0,482.03,482.99,481.35,482.57,103255.0
2023-06-28 15:50:00,482.6,484.05,481.89,483.11,304790.0,482.6,484.05,481.89,483.11,304790.0
2023-06-29 09:30:00,484.21,485.83,481.16,482.91,109178.0,484.21,485.83,481.16,482.91,109178.0
2023-06-29 09:40:00,483.01,483.8,479.6,482.3,40337.0,483.01,483.8,479.6,482.3,40337.0
2023-06-29 09:50:00,482.54,482.71,480.78,481.5,15633.0,482.54,482.71,480.78,481.5,15633.0
2023-06-29 10:00:00,481.64,482.88,480.12,480.66,29272.0,481.64,482.88,480.12,480.66,29272.0
2023-06-29 10:10:00,480.59,481.9,479.73,481.61,35195.0,480.59,481.9,479.73,481.61,35195.0
2023-06-29 10:20:00,481.71,482.97,480.75,480.76,30027.0,481.71,482.97,480.75,480.76,30027.0
2023-06-29 10:30:00,480.63,482.75,479.9,482.5,29534.0,480.63,482.75,479.9,482.5,29534.0
2023-06-29 10:40:00,482.56,482.93,480.12,481.37,30798.0,482.56,482.93,480.12,481.37,30798.0
2023-06-29 10:50:00,481.23,483.22,481.21,482.83,19911.0,481.23,483.22,481.21,482.83,19911.0
2023-06-29 11:00:00,483.13,484.08,482.1,483.95,31828.0,483.13,484.08,482.1,483.95,31828.0
2023-06-29 11:10:00,484.1,484.72,483.73,484.72,36788.0,484.1,484.72,483.73,484.72,36788.0
2023-06-29 11:20:00,484.59,485.33,484.53,485.14,21792.0,484.59,485.33,484.53,485.14,21792.0
2023-06-29 11:30:00,485.42,485.5,484.37,484.88,32541.0,485.42,485.5,484.37,484.88,32541.0
2023-06-29 11:40:00,484.98,485.1,484.43,484.64,14846.0,484.98,485.1,484.43,484.64,14846.0
2023-06-29 11:50:00,484.94,485.19,483.75,484.29,9615.0,484.94,485.19,483.75,484.29,9615.0
2023-06-29 12:00:00,484.15,484.89,483.99,484.68,19266.0,484.15,484.89,483.99,484.68,19266.0
2023-06-29 12:10:00,484.85,484.85,483.43,484.22,6852.0,484.85,484.85,483.43,484.22,6852.0
2023-06-29 12:20:00,484.37,485.14,484.26,484.88,14601.0,484.37,485.14,484.26,484.88,14601.0
2023-06-29 12:30:00,484.92,484.93,483.43,483.73,14774.0,484.92,484.93,483.43,483.73,14774.0
2023-06-29 12:40:00,483.68,484.78,483.68,484.44,10701.0,483.68,484.78,483.68,484.44,10701.0
2023-06-29 12:50:00,484.5,484.5,482.93,483.5,7810.0,484.5,484.5,482.93,483.5,7810.0
2023-06-29 13:00:00,483.49,483.84,482.92,483.77,6369.0,483.49,483.84,482.92,483.77,6369.0
2023-06-29 13:10:00,483.65,484.0,483.26,483.83,7121.0,483.65,484.0,483.26,483.83,7121.0
2023-06-29 13:20:00,483.73,484.19,483.7,483.96,8043.0,483.73,484.19,483.7,483.96,8043.0
2023-06-29 13:30:00,483.67,483.85,483.09,483.23,8011.0,483.67,483.85,483.09,483.23,8011.0
2023-06-29 13:40:00,483.25,483.25,482.49,482.91,8063.0,483.25,483.25,482.49,482.91,8063.0
2023-06-29 13:50:00,483.05,483.77,482.82,483.06,9844.0,483.05,483.77,482.82,483.06,9844.0
2023-06-29 14:00:00,483.15,483.15,482.07,482.07,11793.0,483.15,483.15,482.07,482.07,11793.0
2023-06-29 14:10:00,482.21,482.71,481.61,482.25,27536.0,482.21,482.71,481.61,482.25,27536.0
2023-06-29 14:20:00,482.25,483.7,482.25,483.25,15631.0,482.25,483.7,482.25,483.25,15631.0
2023-06-29 14:30:00,483.24,483.36,482.7,483.11,9051.0,483.24,483.36,482.7,483.11,9051.0
2023-06-29 14:40:00,483.1,483.15,482.21,482.74,8806.0,483.1,483.15,482.21,482.74,8806.0
2023-06-29 14:50:00,482.78,483.39,482.38,483.32,9605.0,482.78,483.39,482.38,483.32,9605.0
2023-06-29 15:00:00,483.62,484.27,483.39,484.11,17456.0,483.62,484.27,483.39,484.11,17456.0
2023-06-29 15:10:00,484.1,484.49,483.71,483.76,22835.0,484.1,484.49,483.71,483.76,22835.0
2023-06-29 15:20:00,483.83,484.12,483.69,483.91,27963.0,483.83,484.12,483.69,483.91,27963.0
2023-06-29 15:30:00,483.81,484.95,483.74,484.75,28043.0,483.81,484.95,483.74,484.75,28043.0
2023-06-29 15:40:00,484.82,485.1,484.22,484.57,32099.0,484.82,485.1,484.22,484.57,32099.0
2023-06-29 15:50:00,484.45,485.0,482.76,483.77,147320.0,484.45,485.0,482.76,483.77,147320.0
2023-06-30 09:30:00,483.0,487.6,482.72,486.86,148407.0,483.0,487.6,482.72,486.86,148407.0
2023-06-30 09:40:00,486.94,488.76,484.59,488.69,55004.0,486.94,488.76,484.59,488.69,55004.0
2023-06-30 09:50:00,488.73,490.41,487.55,488.15,77204.0,488.73,490.41,487.55,488.15,77204.0
2023-06-30 10:00:00,488.48,490.44,488.4,489.27,55513.0,488.48,490.44,488.4,489.27,55513.0
2023-06-30 10:10:00,489.35,491.96,489.21,491.94,58784.0,489.35,491.96,489.21,491.94,58784.0
2023-06-30 10:20:00,491.94,492.24,490.36,491.16,57166.0,491.94,492.24,490.36,491.16,57166.0
2023-06-30 10:30:00,491.34,492.08,490.75,491.36,37977.0,491.34,492.08,490.75,491.36,37977.0
2023-06-30 10:40:00,491.29,492.81,491.29,491.48,73314.0,491.29,492.81,491.29,491.48,73314.0
2023-06-30 10:50:00,491.48,492.18,490.21,490.36,46499.0,491.48,492.18,490.21,490.36,46499.0
2023-06-30 11:00:00,490.33,490.43,489.25,490.14,31022.0,490.33,490.43,489.25,490.14,31022.0
2023-06-30 11:10:00,490.18,490.91,489.98,490.29,21142.0,490.18,490.91,489.98,490.29,21142.0
2023-06-30 11:20:00,490.24,490.33,488.81,489.11,16015.0,490.24,490.33,488.81,489.11,16015.0
2023-06-30 11:30:00,489.09,489.38,488.35,488.7,14801.0,489.09,489.38,488.35,488.7,14801.0
2023-06-30 11:40:00,488.78,489.82,488.23,489.76,25801.0,488.78,489.82,488.23,489.76,25801.0
2023-06-30 11:50:00,489.91,490.63,489.47,490.62,24569.0,489.91,490.63,489.47,490.62,24569.0
2023-06-30 12:00:00,490.62,491.67,490.34,490.34,29143.0,490.62,491.67,490.34,490.34,29143.0
2023-06-30 12:10:00,490.34,490.48,489.62,490.3,13039.0,490.34,490.48,489.62,490.3,13039.0
2023-06-30 12:20:00,490.55,491.0,490.25,490.61,8613.0,490.55,491.0,490.25,490.61,8613.0
2023-06-30 12:30:00,490.66,491.41,490.64,491.14,17017.0,490.66,491.41,490.64,491.14,17017.0
2023-06-30 12:40:00,491.2,491.5,490.67,491.23,10628.0,491.2,491.5,490.67,491.23,10628.0
2023-06-30 12:50:00,491.33,491.51,490.85,491.44,8710.0,491.33,491.51,490.85,491.44,8710.0
2023-06-30 13:00:00,491.3,491.83,490.72,491.55,24152.0,491.3,491.83,490.72,491.55,24152.0
2023-06-30 13:10:00,491.28,491.72,490.76,490.76,18203.0,491.28,491.72,490.76,490.76,18203.0
2023-06-30 13:20:00,491.01,491.16,490.32,491.0,18912.0,491.01,491.16,490.32,491.0,18912.0
2023-06-30 13:30:00,491.0,491.5,490.67,490.99,12670.0,491.0,491.5,490.67,490.99,12670.0
2023-06-30 13:40:00,491.16,491.47,490.95,491.38,8150.0,491.16,491.47,490.95,491.38,8150.0
2023-06-30 13:50:00,491.5,491.5,490.8,490.8,13884.0,491.5,491.5,490.8,490.8,13884.0
2023-06-30 14:00:00,490.82,491.64,490.76,491.44,17272.0,490.82,491.64,490.76,491.44,17272.0
2023-06-30 14:10:00,491.33,491.41,490.35,490.4,14523.0,491.33,491.41,490.35,490.4,14523.0
2023-06-30 14:20:00,490.37,490.88,489.78,490.88,17569.0,490.37,490.88,489.78,490.88,17569.0
2023-06-30 14:30:00,491.0,491.1,490.03,490.37,12129.0,491.0,491.1,490.03,490.37,12129.0
2023-06-30 14:40:00,490.47,490.97,490.0,490.57,16549.0,490.47,490.97,490.0,490.57,16549.0
2023-06-30 14:50:00,490.76,490.89,489.81,490.2,10948.0,490.76,490.89,489.81,490.2,10948.0
2023-06-30 15:00:00,490.46,490.46,489.06,489.37,23558.0,490.46,490.46,489.06,489.37,23558.0
2023-06-30 15:10:00,489.34,490.29,489.33,489.86,17976.0,489.34,490.29,489.33,489.86,17976.0
2023-06-30 15:20:00,489.71,489.8,489.29,489.73,23186.0,489.71,489.8,489.29,489.73,23186.0
2023-06-30 15:30:00,489.77,490.02,489.35,489.82,23163.0,489.77,490.02,489.35,489.82,23163.0
2023-06-30 15:40:00,489.74,489.79,488.5,489.19,45734.0,489.74,489.79,488.5,489.19,45734.0
2023-06-30 15:50:00,489.24,489.77,488.6,488.91,177858.0,489.24,489.77,488.6,488.91,177858.0
2023-07-03 09:30:00,486.77,486.77,482.0,484.13,142582.0,486.77,486.77,482.0,484.13,142582.0
2023-07-03 09:40:00,484.12,485.48,480.67,482.48,64343.0,484.12,485.48,480.67,482.48,64343.0
2023-07-03 09:50:00,482.47,483.96,481.75,482.35,53705.0,482.47,483.96,481.75,482.35,53705.0
2023-07-03 10:00:00,482.5,483.29,481.64,481.82,37374.0,482.5,483.29,481.64,481.82,37374.0
2023-07-03 10:10:00,481.88,483.08,481.66,482.32,30182.0,481.88,483.08,481.66,482.32,30182.0
2023-07-03 10:20:00,482.08,483.35,481.27,482.78,31515.0,482.08,483.35,481.27,482.78,31515.0
2023-07-03 10:30:00,482.8,482.8,480.8,481.09,35926.0,482.8,482.8,480.8,481.09,35926.0
2023-07-03 10:40:00,480.97,481.21,479.84,480.93,31487.0,480.97,481.21,479.84,480.93,31487.0
2023-07-03 10:50:00,481.08,482.72,480.88,481.12,19855.0,481.08,482.72,480.88,481.12,19855.0
2023-07-03 11:00:00,481.2,483.52,481.19,483.12,18082.0,481.2,483.52,481.19,483.12,18082.0
2023-07-03 11:10:00,483.14,483.57,482.69,482.76,13170.0,483.14,483.57,482.69,482.76,13170.0
2023-07-03 11:20:00,482.76,483.13,481.52,482.54,21189.0,482.76,483.13,481.52,482.54,21189.0
2023-07-03 11:30:00,482.42,482.61,481.21,482.29,12209.0,482.42,482.61,481.21,482.29,12209.0
2023-07-03 11:40:00,482.6,483.5,482.21,483.42,12072.0,482.6,483.5,482.21,483.42,12072.0
2023-07-03 11:50:00,483.5,483.99,483.12,483.83,15854.0,483.5,483.99,483.12,483.83,15854.0
2023-07-03 12:00:00,483.85,483.85,482.72,482.78,15289.0,483.85,483.85,482.72,482.78,15289.0
2023-07-03 12:10:00,482.72,484.17,482.64,484.17,24715.0,482.72,484.17,482.64,484.17,24715.0
2023-07-03 12:20:00,484.0,485.29,483.75,485.21,23995.0,484.0,485.29,483.75,485.21,23995.0
2023-07-03 12:30:00,485.2,485.63,484.17,484.9,24449.0,485.2,485.63,484.17,484.9,24449.0
2023-07-03 12:40:00,484.81,486.4,484.81,485.98,45057.0,484.81,486.4,484.81,485.98,45057.0
2023-07-03 12:50:00,485.86,486.04,485.03,485.21,48286.0,485.86,486.04,485.03,485.21,48286.0
2023-07-05 09:30:00,480.99,483.48,479.73,481.91,163817.0,480.99,483.48,479.73,481.91,163817.0
2023-07-05 09:40:00,481.97,485.59,481.89,483.77,34791.0,481.97,485.59,481.89,483.77,34791.0
2023-07-05 09:50:00,483.95,484.98,483.26,484.32,29953.0,483.95,484.98,483.26,484.32,29953.0
2023-07-05 10:00:00,484.5,486.09,483.35,483.5,32361.0,484.5,486.09,483.35,483.5,32361.0
2023-07-05 10:10:00,483.27,485.61,483.08,485.61,34553.0,483.27,485.61,483.08,485.61,34553.0
2023-07-05 10:20:00,485.44,486.89,485.39,485.48,34657.0,485.44,486.89,485.39,485.48,34657.0
2023-07-05 10:30:00,485.48,487.86,485.44,487.35,29337.0,485.48,487.86,485.44,487.35,29337.0
2023-07-05 10:40:00,487.3,487.75,486.42,486.42,22478.0,487.3,487.75,486.42,486.42,22478.0
2023-07-05 10:50:00,486.46,487.72,486.15,487.72,32485.0,486.46,487.72,486.15,487.72,32485.0
2023-07-05 11:00:00,487.39,488.18,486.77,487.68,16493.0,487.39,488.18,486.77,487.68,16493.0
2023-07-05 11:10:00,487.41,487.82,485.92,486.24,33037.0,487.41,487.82,485.92,486.24,33037.0
2023-07-05 11:20:00,486.31,486.31,484.21,484.25,29270.0,486.31,486.31,484.21,484.25,29270.0
2023-07-05 11:30:00,484.22,484.87,483.81,484.46,17959.0,484.22,484.87,483.81,484.46,17959.0
2023-07-05 11:40:00,484.52,486.25,484.31,486.25,19570.0,484.52,486.25,484.31,486.25,19570.0
2023-07-05 11:50:00,486.36,486.36,484.95,485.73,23274.0,486.36,486.36,484.95,485.73,23274.0
2023-07-05 12:00:00,485.73,487.3,485.54,487.3,16917.0,485.73,487.3,485.54,487.3,16917.0
2023-07-05 12:10:00,487.34,489.1,487.29,488.69,33974.0,487.34,489.1,487.29,488.69,33974.0
2023-07-05 12:20:00,488.4,488.61,487.32,488.11,14633.0,488.4,488.61,487.32,488.11,14633.0
2023-07-05 12:30:00,488.22,488.4,486.55,486.85,20182.0,488.22,488.4,486.55,486.85,20182.0
2023-07-05 12:40:00,486.74,487.5,486.74,487.41,10913.0,486.74,487.5,486.74,487.41,10913.0
2023-07-05 12:50:00,487.42,488.31,487.19,488.23,9259.0,487.42,488.31,487.19,488.23,9259.0
2023-07-05 13:00:00,488.31,488.53,487.93,488.4,14694.0,488.31,488.53,487.93,488.4,14694.0
2023-07-05 13:10:00,488.37,488.47,487.95,488.13,10880.0,488.37,488.47,487.95,488.13,10880.0
2023-07-05 13:20:00,488.26,489.12,488.25,488.53,14082.0,488.26,489.12,488.25,488.53,14082.0
2023-07-05 13:30:00,488.43,488.74,487.88,488.74,16333.0,488.43,488.74,487.88,488.74,16333.0
2023-07-05 13:40:00,488.64,488.86,488.0,488.36,18609.0,488.64,488.86,488.0,488.36,18609.0
2023-07-05 13:50:00,488.27,488.62,487.85,488.62,7593.0,488.27,488.62,487.85,488.62,7593.0
2023-07-05 14:00:00,488.66,489.18,488.37,489.0,19456.0,488.66,489.18,488.37,489.0,19456.0
2023-07-05 14:10:00,488.72,488.75,487.16,487.96,19654.0,488.72,488.75,487.16,487.96,19654.0
2023-07-05 14:20:00,487.86,488.1,487.04,487.82,16647.0,487.86,488.1,487.04,487.82,16647.0
2023-07-05 14:30:00,487.37,488.61,487.36,488.61,9636.0,487.37,488.61,487.36,488.61,9636.0
2023-07-05 14:40:00,488.61,489.19,488.4,489.15,16977.0,488.61,489.19,488.4,489.15,16977.0
2023-07-05 14:50:00,489.11,489.41,488.71,489.03,22400.0,489.11,489.41,488.71,489.03,22400.0
2023-07-05 15:00:00,488.94,489.17,488.63,488.83,8249.0,488.94,489.17,488.63,488.83,8249.0
2023-07-05 15:10:00,488.74,489.18,488.48,488.56,18431.0,488.74,489.18,488.48,488.56,18431.0
2023-07-05 15:20:00,488.69,489.04,488.03,488.34,18870.0,488.69,489.04,488.03,488.34,18870.0
2023-07-05 15:30:00,488.43,488.78,488.0,488.44,15852.0,488.43,488.78,488.0,488.44,15852.0
2023-07-05 15:40:00,488.47,488.85,487.8,488.12,43010.0,488.47,488.85,487.8,488.12,43010.0
2023-07-05 15:50:00,488.02,488.26,487.15,487.27,96889.0,488.02,488.26,487.15,487.27,96889.0
2023-07-06 09:30:00,480.04,481.47,476.59,478.34,146023.0,480.04,481.47,476.59,478.34,146023.0
2023-07-06 09:40:00,478.46,480.02,477.63,478.74,44924.0,478.46,480.02,477.63,478.74,44924.0
2023-07-06 09:50:00,478.64,478.89,476.57,478.63,45736.0,478.64,478.89,476.57,478.63,45736.0
2023-07-06 10:00:00,478.49,478.81,475.71,476.16,77910.0,478.49,478.81,475.71,476.16,77910.0
2023-07-06 10:10:00,476.1,479.61,475.0,479.37,56903.0,476.1,479.61,475.0,479.37,56903.0
2023-07-06 10:20:00,479.17,481.2,478.12,481.2,31666.0,479.17,481.2,478.12,481.2,31666.0
2023-07-06 10:30:00,481.37,482.35,479.13,480.78,27743.0,481.37,482.35,479.13,480.78,27743.0
2023-07-06 10:40:00,480.83,480.92,479.27,479.95,15579.0,480.83,480.92,479.27,479.95,15579.0
2023-07-06 10:50:00,480.18,480.47,477.66,478.18,19009.0,480.18,480.47,477.66,478.18,19009.0
2023-07-06 11:00:00,478.08,479.45,477.78,477.91,16118.0,478.08,479.45,477.78,477.91,16118.0
2023-07-06 11:10:00,478.15,478.43,477.1,477.95,11383.0,478.15,478.43,477.1,477.95,11383.0
2023-07-06 11:20:00,478.0,478.84,477.41,478.51,17521.0,478.0,478.84,477.41,478.51,17521.0
2023-07-06 11:30:00,478.49,479.24,478.31,479.21,11520.0,478.49,479.24,478.31,479.21,11520.0
2023-07-06 11:40:00,479.32,479.78,478.39,478.66,14563.0,479.32,479.78,478.39,478.66,14563.0
2023-07-06 11:50:00,478.82,478.91,478.29,478.86,10560.0,478.82,478.91,478.29,478.86,10560.0
2023-07-06 12:00:00,478.84,479.81,478.74,479.12,13804.0,478.84,479.81,478.74,479.12,13804.0
2023-07-06 12:10:00,479.46,479.46,478.47,479.3,10567.0,479.46,479.46,478.47,479.3,10567.0
2023-07-06 12:20:00,479.35,479.68,478.71,478.88,19259.0,479.35,479.68,478.71,478.88,19259.0
2023-07-06 12:30:00,478.9,479.81,478.9,479.43,8975.0,478.9,479.81,478.9,479.43,8975.0
2023-07-06 12:40:00,479.32,479.86,479.11,479.57,6256.0,479.32,479.86,479.11,479.57,6256.0
2023-07-06 12:50:00,479.66,479.98,479.01,479.74,5893.0,479.66,479.98,479.01,479.74,5893.0
2023-07-06 13:00:00,479.62,480.04,479.23,479.71,11896.0,479.62,480.04,479.23,479.71,11896.0
2023-07-06 13:10:00,479.45,480.55,479.19,480.54,10432.0,479.45,480.55,479.19,480.54,10432.0
2023-07-06 13:20:00,480.65,480.93,479.62,479.92,9283.0,480.65,480.93,479.62,479.92,9283.0
2023-07-06 13:30:00,479.87,481.06,479.2,481.05,9694.0,479.87,481.06,479.2,481.05,9694.0
2023-07-06 13:40:00,481.18,481.52,480.81,481.13,15193.0,481.18,481.52,480.81,481.13,15193.0
2023-07-06 13:50:00,481.26,481.26,480.23,480.89,9589.0,481.26,481.26,480.23,480.89,9589.0
2023-07-06 14:00:00,480.73,480.8,480.03,480.42,10868.0,480.73,480.8,480.03,480.42,10868.0
2023-07-06 14:10:00,480.43,480.66,480.03,480.26,16999.0,480.43,480.66,480.03,480.26,16999.0
2023-07-06 14:20:00,480.37,480.62,479.79,480.17,6985.0,480.37,480.62,479.79,480.17,6985.0
2023-07-06 14:30:00,480.16,481.11,480.15,480.71,14010.0,480.16,481.11,480.15,480.71,14010.0
2023-07-06 14:40:00,480.75,481.86,480.74,481.83,12787.0,480.75,481.86,480.74,481.83,12787.0
2023-07-06 14:50:00,481.82,482.4,481.43,482.18,20329.0,481.82,482.4,481.43,482.18,20329.0
2023-07-06 15:00:00,482.14,482.42,481.83,481.84,9633.0,482.14,482.42,481.83,481.84,9633.0
2023-07-06 15:10:00,481.8,482.07,481.61,482.01,10888.0,481.8,482.07,481.61,482.01,10888.0
2023-07-06 15:20:00,481.98,482.5,481.77,482.12,9546.0,481.98,482.5,481.77,482.12,9546.0
2023-07-06 15:30:00,482.17,482.17,481.05,481.25,16816.0,482.17,482.17,481.05,481.25,16816.0
2023-07-06 15:40:00,481.25,481.75,481.12,481.75,20587.0,481.25,481.75,481.12,481.75,20587.0
2023-07-06 15:50:00,481.82,482.08,480.86,481.35,85826.0,481.82,482.08,480.86,481.35,85826.0
2023-07-07 09:30:00,481.06,483.83,479.86,482.9,71025.0,481.06,483.83,479.86,482.9,71025.0
2023-07-07 09:40:00,482.88,484.22,482.24,483.43,30222.0,482.88,484.22,482.24,483.43,30222.0
2023-07-07 09:50:00,483.49,485.35,482.73,484.77,21118.0,483.49,485.35,482.73,484.77,21118.0
2023-07-07 10:00:00,484.81,484.92,483.64,483.89,15656.0,484.81,484.92,483.64,483.89,15656.0
2023-07-07 10:10:00,483.67,484.7,482.02,483.16,32851.0,483.67,484.7,482.02,483.16,32851.0
2023-07-07 10:20:00,483.54,484.27,482.89,482.98,22067.0,483.54,484.27,482.89,482.98,22067.0
2023-07-07 10:30:00,482.46,483.18,481.72,482.61,23440.0,482.46,483.18,481.72,482.61,23440.0
2023-07-07 10:40:00,482.49,484.0,482.49,483.71,10683.0,482.49,484.0,482.49,483.71,10683.0
2023-07-07 10:50:00,483.76,484.72,483.6,484.72,18213.0,483.76,484.72,483.6,484.72,18213.0
2023-07-07 11:00:00,484.63,485.06,484.49,485.0,11905.0,484.63,485.06,484.49,485.0,11905.0
2023-07-07 11:10:00,485.09,485.35,484.64,485.09,14835.0,485.09,485.35,484.64,485.09,14835.0
2023-07-07 11:20:00,485.09,485.76,484.75,485.46,41582.0,485.09,485.76,484.75,485.46,41582.0
2023-07-07 11:30:00,485.6,485.95,484.97,485.95,19026.0,485.6,485.95,484.97,485.95,19026.0
2023-07-07 11:40:00,485.78,486.19,485.35,485.97,15472.0,485.78,486.19,485.35,485.97,15472.0
2023-07-07 11:50:00,486.04,486.66,485.52,486.65,15674.0,486.04,486.66,485.52,486.65,15674.0
2023-07-07 12:00:00,486.56,487.45,486.42,487.35,17085.0,486.56,487.45,486.42,487.35,17085.0
2023-07-07 12:10:00,487.36,487.69,487.08,487.43,23665.0,487.36,487.69,487.08,487.43,23665.0
2023-07-07 12:20:00,487.56,487.85,487.12,487.71,16742.0,487.56,487.85,487.12,487.71,16742.0
2023-07-07 12:30:00,487.81,489.18,487.73,489.16,23779.0,487.81,489.18,487.73,489.16,23779.0
2023-07-07 12:40:00,489.08,489.55,488.89,489.5,26389.0,489.08,489.55,488.89,489.5,26389.0
2023-07-07 12:50:00,489.47,489.62,489.0,489.6,28169.0,489.47,489.62,489.0,489.6,28169.0
2023-07-07 13:00:00,489.56,489.75,488.81,488.89,19189.0,489.56,489.75,488.81,488.89,19189.0
2023-07-07 13:10:00,489.0,489.63,488.98,489.56,16108.0,489.0,489.63,488.98,489.56,16108.0
2023-07-07 13:20:00,489.46,490.2,489.37,490.2,28709.0,489.46,490.2,489.37,490.2,28709.0
2023-07-07 13:30:00,490.1,490.42,489.49,489.94,30607.0,490.1,490.42,489.49,489.94,30607.0
2023-07-07 13:40:00,489.97,490.37,489.37,489.49,21306.0,489.97,490.37,489.37,489.49,21306.0
2023-07-07 13:50:00,489.62,489.88,488.47,488.98,25359.0,489.62,489.88,488.47,488.98,25359.0
2023-07-07 14:00:00,488.96,488.98,487.56,487.67,17712.0,488.96,488.98,487.56,487.67,17712.0
2023-07-07 14:10:00,487.56,487.67,486.86,487.56,19577.0,487.56,487.67,486.86,487.56,19577.0
2023-07-07 14:20:00,487.45,488.56,487.3,488.37,19173.0,487.45,488.56,487.3,488.37,19173.0
2023-07-07 14:30:00,488.44,488.79,487.67,487.79,17839.0,488.44,488.79,487.67,487.79,17839.0
2023-07-07 14:40:00,487.77,488.16,487.35,487.82,32102.0,487.77,488.16,487.35,487.82,32102.0
2023-07-07 14:50:00,488.06,488.2,487.85,487.98,16684.0,488.06,488.2,487.85,487.98,16684.0
2023-07-07 15:00:00,487.98,488.03,487.07,487.2,24091.0,487.98,488.03,487.07,487.2,24091.0
2023-07-07 15:10:00,487.06,488.02,486.89,487.3,21909.0,487.06,488.02,486.89,487.3,21909.0
2023-07-07 15:20:00,487.41,487.62,486.59,486.68,35839.0,487.41,487.62,486.59,486.68,35839.0
2023-07-07 15:30:00,486.59,487.57,486.55,486.91,40551.0,486.59,487.57,486.55,486.91,40551.0
2023-07-07 15:40:00,486.6,486.68,484.9,485.0,49695.0,486.6,486.68,484.9,485.0,49695.0
2023-07-07 15:50:00,485.08,485.92,484.01,485.28,145376.0,485.08,485.92,484.01,485.28,145376.0
2023-07-10 09:30:00,484.65,495.37,484.65,493.52,189796.0,484.65,495.37,484.65,493.52,189796.0
2023-07-10 09:40:00,493.71,495.51,492.66,494.19,62464.0,493.71,495.51,492.66,494.19,62464.0
2023-07-10 09:50:00,494.29,494.61,488.22,492.04,97794.0,494.29,494.61,488.22,492.04,97794.0
2023-07-10 10:00:00,492.42,495.3,491.79,494.97,62110.0,492.42,495.3,491.79,494.97,62110.0
2023-07-10 10:10:00,495.14,497.62,494.41,496.62,87308.0,495.14,497.62,494.41,496.62,87308.0
2023-07-10 10:20:00,496.54,497.27,495.99,496.59,43905.0,496.54,497.27,495.99,496.59,43905.0
2023-07-10 10:30:00,496.55,496.79,494.57,496.4,50204.0,496.55,496.79,494.57,496.4,50204.0
2023-07-10 10:40:00,496.54,496.72,495.32,496.25,30263.0,496.54,496.72,495.32,496.25,30263.0
2023-07-10 10:50:00,496.46,497.93,495.39,497.23,46570.0,496.46,497.93,495.39,497.23,46570.0
2023-07-10 11:00:00,497.23,497.34,496.09,496.95,36048.0,497.23,497.34,496.09,496.95,36048.0
2023-07-10 11:10:00,497.07,497.76,496.45,496.97,43810.0,497.07,497.76,496.45,496.97,43810.0
2023-07-10 11:20:00,497.06,498.25,496.95,498.05,57312.0,497.06,498.25,496.95,498.05,57312.0
2023-07-10 11:30:00,498.17,499.2,497.79,497.91,53310.0,498.17,499.2,497.79,497.91,53310.0
2023-07-10 11:40:00,497.88,497.89,494.8,495.1,31606.0,497.88,497.89,494.8,495.1,31606.0
2023-07-10 11:50:00,495.1,496.27,494.0,494.0,31010.0,495.1,496.27,494.0,494.0,31010.0
2023-07-10 12:00:00,494.01,494.19,491.84,492.23,50460.0,494.01,494.19,491.84,492.23,50460.0
2023-07-10 12:10:00,491.94,493.0,491.42,492.81,34697.0,491.94,493.0,491.42,492.81,34697.0
2023-07-10 12:20:00,492.84,494.25,492.63,494.1,45437.0,492.84,494.25,492.63,494.1,45437.0
2023-07-10 12:30:00,494.1,494.56,493.42,493.73,26063.0,494.1,494.56,493.42,493.73,26063.0
2023-07-10 12:40:00,493.59,495.72,493.53,495.5,25204.0,493.59,495.72,493.53,495.5,25204.0
2023-07-10 12:50:00,495.4,495.74,494.5,495.34,23336.0,495.4,495.74,494.5,495.34,23336.0
2023-07-10 13:00:00,495.29,495.72,494.82,494.92,22232.0,495.29,495.72,494.82,494.92,22232.0
2023-07-10 13:10:00,494.97,495.61,494.57,494.61,23701.0,494.97,495.61,494.57,494.61,23701.0
2023-07-10 13:20:00,494.72,496.31,494.41,496.27,18008.0,494.72,496.31,494.41,496.27,18008.0
2023-07-10 13:30:00,496.39,496.5,494.24,494.55,35220.0,496.39,496.5,494.24,494.55,35220.0
2023-07-10 13:40:00,494.32,494.72,493.53,493.66,20733.0,494.32,494.72,493.53,493.66,20733.0
2023-07-10 13:50:00,493.76,493.89,492.68,493.16,28511.0,493.76,493.89,492.68,493.16,28511.0
2023-07-10 14:00:00,493.1,493.44,492.4,492.41,36913.0,493.1,493.44,492.4,492.41,36913.0
2023-07-10 14:10:00,492.47,493.61,492.15,493.31,16061.0,492.47,493.61,492.15,493.31,16061.0
2023-07-10 14:20:00,493.23,493.91,493.06,493.9,17081.0,493.23,493.91,493.06,493.9,17081.0
2023-07-10 14:30:00,493.9,494.71,493.78,494.36,12501.0,493.9,494.71,493.78,494.36,12501.0
2023-07-10 14:40:00,494.31,494.6,493.84,494.24,14106.0,494.31,494.6,493.84,494.24,14106.0
2023-07-10 14:50:00,493.97,494.89,493.97,494.55,14616.0,493.97,494.89,493.97,494.55,14616.0
2023-07-10 15:00:00,494.58,494.69,493.52,493.73,16767.0,494.58,494.69,493.52,493.73,16767.0
2023-07-10 15:10:00,493.86,494.02,493.59,493.9,18201.0,493.86,494.02,493.59,493.9,18201.0
2023-07-10 15:20:00,493.97,495.0,493.5,494.43,49523.0,493.97,495.0,493.5,494.43,49523.0
2023-07-10 15:30:00,494.12,494.22,493.46,493.89,30759.0,494.12,494.22,493.46,493.89,30759.0
2023-07-10 15:40:00,493.86,494.0,493.35,493.98,43079.0,493.86,494.0,493.35,493.98,43079.0
2023-07-10 15:50:00,493.87,496.62,493.58,496.45,209901.0,493.87,496.62,493.58,496.45,209901.0
2023-07-11 09:30:00,497.28,498.76,495.18,495.56,93198.0,497.28,498.76,495.18,495.56,93198.0
2023-07-11 09:40:00,495.43,495.66,491.76,493.45,43709.0,495.43,495.66,491.76,493.45,43709.0
2023-07-11 09:50:00,493.85,496.02,493.25,495.99,37453.0,493.85,496.02,493.25,495.99,37453.0
2023-07-11 10:00:00,495.96,496.07,492.62,494.22,29178.0,495.96,496.07,492.62,494.22,29178.0
2023-07-11 10:10:00,494.64,497.34,494.6,497.05,83681.0,494.64,497.34,494.6,497.05,83681.0
2023-07-11 10:20:00,497.32,497.93,496.68,497.93,29417.0,497.32,497.93,496.68,497.93,29417.0
2023-07-11 10:30:00,497.95,499.55,497.7,499.25,84069.0,497.95,499.55,497.7,499.25,84069.0
2023-07-11 10:40:00,499.46,499.75,498.22,499.28,33649.0,499.46,499.75,498.22,499.28,33649.0
2023-07-11 10:50:00,499.13,499.4,497.8,498.06,24643.0,499.13,499.4,497.8,498.06,24643.0
2023-07-11 11:00:00,498.3,499.77,497.98,498.89,28722.0,498.3,499.77,497.98,498.89,28722.0
2023-07-11 11:10:00,498.96,499.48,498.11,499.0,14810.0,498.96,499.48,498.11,499.0,14810.0
2023-07-11 11:20:00,499.01,499.96,499.0,499.75,40566.0,499.01,499.96,499.0,499.75,40566.0
2023-07-11 11:30:00,499.85,500.72,499.45,500.17,70674.0,499.85,500.72,499.45,500.17,70674.0
2023-07-11 11:40:00,500.13,500.42,497.78,499.61,16011.0,500.13,500.42,497.78,499.61,16011.0
2023-07-11 11:50:00,499.85,502.57,499.21,502.57,37509.0,499.85,502.57,499.21,502.57,37509.0
2023-07-11 12:00:00,502.58,502.94,500.99,501.18,23541.0,502.58,502.94,500.99,501.18,23541.0
2023-07-11 12:10:00,501.15,501.88,500.9,501.55,24325.0,501.15,501.88,500.9,501.55,24325.0
2023-07-11 12:20:00,501.32,502.12,500.77,501.25,22623.0,501.32,502.12,500.77,501.25,22623.0
2023-07-11 12:30:00,501.49,503.05,501.21,502.02,27425.0,501.49,503.05,501.21,502.02,27425.0
2023-07-11 12:40:00,502.02,502.09,501.1,501.51,23490.0,502.02,502.09,501.1,501.51,23490.0
2023-07-11 12:50:00,501.62,502.02,501.13,501.78,18288.0,501.62,502.02,501.13,501.78,18288.0
2023-07-11 13:00:00,501.87,502.7,501.22,501.55,45249.0,501.87,502.7,501.22,501.55,45249.0
2023-07-11 13:10:00,501.55,501.67,500.77,501.03,20744.0,501.55,501.67,500.77,501.03,20744.0
2023-07-11 13:20:00,501.01,501.34,500.39,501.15,21161.0,501.01,501.34,500.39,501.15,21161.0
2023-07-11 13:30:00,501.12,501.27,500.43,500.65,39315.0,501.12,501.27,500.43,500.65,39315.0
2023-07-11 13:40:00,500.77,500.77,499.69,500.57,27254.0,500.77,500.77,499.69,500.57,27254.0
2023-07-11 13:50:00,500.65,501.49,500.39,501.35,17341.0,500.65,501.49,500.39,501.35,17341.0
2023-07-11 14:00:00,501.45,501.48,500.81,501.3,22886.0,501.45,501.48,500.81,501.3,22886.0
2023-07-11 14:10:00,501.32,501.34,500.14,500.2,14871.0,501.32,501.34,500.14,500.2,14871.0
2023-07-11 14:20:00,500.31,500.93,499.9,500.83,19268.0,500.31,500.93,499.9,500.83,19268.0
2023-07-11 14:30:00,500.79,500.89,499.66,500.89,15099.0,500.79,500.89,499.66,500.89,15099.0
2023-07-11 14:40:00,500.98,501.4,500.78,501.17,35142.0,500.98,501.4,500.78,501.17,35142.0
2023-07-11 14:50:00,501.23,502.06,501.05,501.6,20965.0,501.23,502.06,501.05,501.6,20965.0
2023-07-11 15:00:00,501.83,502.24,501.58,501.94,9441.0,501.83,502.24,501.58,501.94,9441.0
2023-07-11 15:10:00,502.2,504.67,501.97,504.64,37010.0,502.2,504.67,501.97,504.64,37010.0
2023-07-11 15:20:00,504.44,504.65,503.52,504.41,50363.0,504.44,504.65,503.52,504.41,50363.0
2023-07-11 15:30:00,504.37,504.64,503.44,504.46,41423.0,504.37,504.64,503.44,504.46,41423.0
2023-07-11 15:40:00,504.62,505.82,504.51,505.81,55855.0,504.62,505.82,504.51,505.81,55855.0
2023-07-11 15:50:00,505.78,506.03,504.0,504.74,135474.0,505.78,506.03,504.0,504.74,135474.0
2023-07-12 09:30:00,509.95,510.79,503.14,503.14,160884.0,509.95,510.79,503.14,503.14,160884.0
2023-07-12 09:40:00,503.32,504.95,501.26,501.41,123598.0,503.32,504.95,501.26,501.41,123598.0
2023-07-12 09:50:00,501.38,503.3,500.01,502.71,100903.0,501.38,503.3,500.01,502.71,100903.0
2023-07-12 10:00:00,502.71,506.99,501.9,506.58,76499.0,502.71,506.99,501.9,506.58,76499.0
2023-07-12 10:10:00,506.83,507.03,505.86,506.23,59621.0,506.83,507.03,505.86,506.23,59621.0
2023-07-12 10:20:00,506.35,509.4,506.32,509.3,50185.0,506.35,509.4,506.32,509.3,50185.0
2023-07-12 10:30:00,509.28,509.56,506.36,507.74,57539.0,509.28,509.56,506.36,507.74,57539.0
2023-07-12 10:40:00,507.75,508.68,506.71,507.04,29742.0,507.75,508.68,506.71,507.04,29742.0
2023-07-12 10:50:00,507.29,508.18,506.08,507.37,28937.0,507.29,508.18,506.08,507.37,28937.0
2023-07-12 11:00:00,507.4,508.0,506.0,506.07,29886.0,507.4,508.0,506.0,506.07,29886.0
2023-07-12 11:10:00,506.19,507.93,505.61,507.62,22361.0,506.19,507.93,505.61,507.62,22361.0
2023-07-12 11:20:00,507.8,507.81,506.71,507.21,17196.0,507.8,507.81,506.71,507.21,17196.0
2023-07-12 11:30:00,507.1,508.0,506.19,506.19,29820.0,507.1,508.0,506.19,506.19,29820.0
2023-07-12 11:40:00,506.19,506.19,503.64,505.47,27250.0,506.19,506.19,503.64,505.47,27250.0
2023-07-12 11:50:00,505.65,505.65,503.8,504.89,25488.0,505.65,505.65,503.8,504.89,25488.0
2023-07-12 12:00:00,504.77,505.85,504.73,505.64,19111.0,504.77,505.85,504.73,505.64,19111.0
2023-07-12 12:10:00,505.61,506.39,504.84,504.95,18565.0,505.61,506.39,504.84,504.95,18565.0
2023-07-12 12:20:00,504.92,505.62,504.57,505.28,13687.0,504.92,505.62,504.57,505.28,13687.0
2023-07-12 12:30:00,505.27,506.9,505.22,506.74,12849.0,505.27,506.9,505.22,506.74,12849.0
2023-07-12 12:40:00,506.58,507.0,505.67,507.0,15374.0,506.58,507.0,505.67,507.0,15374.0
2023-07-12 12:50:00,507.12,507.12,506.3,506.54,12310.0,507.12,507.12,506.3,506.54,12310.0
2023-07-12 13:00:00,506.71,507.0,506.26,506.82,12722.0,506.71,507.0,506.26,506.82,12722.0
2023-07-12 13:10:00,506.69,507.5,506.44,507.18,17668.0,506.69,507.5,506.44,507.18,17668.0
2023-07-12 13:20:00,507.38,507.62,507.06,507.36,11656.0,507.38,507.62,507.06,507.36,11656.0
2023-07-12 13:30:00,507.22,507.69,507.01,507.55,20166.0,507.22,507.69,507.01,507.55,20166.0
2023-07-12 13:40:00,507.55,507.71,506.93,506.94,14244.0,507.55,507.71,506.93,506.94,14244.0
2023-07-12 13:50:00,507.02,507.34,506.46,507.02,13506.0,507.02,507.34,506.46,507.02,13506.0
2023-07-12 14:00:00,506.88,507.4,506.4,507.2,20482.0,506.88,507.4,506.4,507.2,20482.0
2023-07-12 14:10:00,507.37,507.88,507.04,507.68,14718.0,507.37,507.88,507.04,507.68,14718.0
2023-07-12 14:20:00,507.5,507.81,506.85,507.76,14610.0,507.5,507.81,506.85,507.76,14610.0
2023-07-12 14:30:00,507.52,507.96,507.26,507.9,12747.0,507.52,507.96,507.26,507.9,12747.0
2023-07-12 14:40:00,507.69,507.7,506.79,507.01,15297.0,507.69,507.7,506.79,507.01,15297.0
2023-07-12 14:50:00,506.95,507.06,506.5,506.86,13488.0,506.95,507.06,506.5,506.86,13488.0
2023-07-12 15:00:00,506.71,507.11,506.47,506.85,13284.0,506.71,507.11,506.47,506.85,13284.0
2023-07-12 15:10:00,506.98,507.24,506.75,507.0,17188.0,506.98,507.24,506.75,507.0,17188.0
2023-07-12 15:20:00,507.02,507.02,506.0,506.83,29849.0,507.02,507.02,506.0,506.83,29849.0
2023-07-12 15:30:00,506.82,507.36,506.64,507.2,60662.0,506.82,507.36,506.64,507.2,60662.0
2023-07-12 15:40:00,507.24,508.01,507.06,507.93,53951.0,507.24,508.01,507.06,507.93,53951.0
2023-07-12 15:50:00,507.85,508.05,506.82,507.58,114986.0,507.85,508.05,506.82,507.58,114986.0
2023-07-13 09:30:00,509.98,513.21,509.5,511.53,139143.0,509.98,513.21,509.5,511.53,139143.0
2023-07-13 09:40:00,511.34,512.76,510.25,512.21,91766.0,511.34,512.76,510.25,512.21,91766.0
2023-07-13 09:50:00,512.28,513.12,511.32,511.9,55400.0,512.28,513.12,511.32,511.9,55400.0
2023-07-13 10:00:00,512.03,513.25,511.83,513.25,31318.0,512.03,513.25,511.83,513.25,31318.0
2023-07-13 10:10:00,513.25,513.63,511.49,511.55,31997.0,513.25,513.63,511.49,511.55,31997.0
2023-07-13 10:20:00,511.42,512.29,509.8,510.51,33367.0,511.42,512.29,509.8,510.51,33367.0
2023-07-13 10:30:00,510.31,511.05,510.15,510.85,17995.0,510.31,511.05,510.15,510.85,17995.0
2023-07-13 10:40:00,510.84,511.78,510.76,511.77,23019.0,510.84,511.78,510.76,511.77,23019.0
2023-07-13 10:50:00,511.77,513.39,511.76,513.1,18038.0,511.77,513.39,511.76,513.1,18038.0
2023-07-13 11:00:00,513.22,514.06,512.39,512.92,56606.0,513.22,514.06,512.39,512.92,56606.0
2023-07-13 11:10:00,513.0,513.06,511.74,512.08,18500.0,513.0,513.06,511.74,512.08,18500.0
2023-07-13 11:20:00,512.1,512.87,511.62,511.89,12921.0,512.1,512.87,511.62,511.89,12921.0
2023-07-13 11:30:00,511.71,512.97,511.5,512.97,15928.0,511.71,512.97,511.5,512.97,15928.0
2023-07-13 11:40:00,512.94,513.76,512.52,513.23,27428.0,512.94,513.76,512.52,513.23,27428.0
2023-07-13 11:50:00,513.24,514.45,513.09,514.37,19966.0,513.24,514.45,513.09,514.37,19966.0
2023-07-13 12:00:00,514.45,514.97,514.15,514.88,36353.0,514.45,514.97,514.15,514.88,36353.0
2023-07-13 12:10:00,514.96,517.25,514.73,515.99,81446.0,514.96,517.25,514.73,515.99,81446.0
2023-07-13 12:20:00,516.29,517.61,516.24,517.28,53830.0,516.29,517.61,516.24,517.28,53830.0
2023-07-13 12:30:00,517.36,518.31,516.37,517.66,58941.0,517.36,518.31,516.37,517.66,58941.0
2023-07-13 12:40:00,517.68,518.17,517.37,517.63,22523.0,517.68,518.17,517.37,517.63,22523.0
2023-07-13 12:50:00,517.56,517.7,516.62,517.34,45703.0,517.56,517.7,516.62,517.34,45703.0
2023-07-13 13:00:00,517.37,517.53,516.29,516.99,42507.0,517.37,517.53,516.29,516.99,42507.0
2023-07-13 13:10:00,516.84,517.4,516.45,516.92,29371.0,516.84,517.4,516.45,516.92,29371.0
2023-07-13 13:20:00,517.04,517.74,516.51,517.52,36967.0,517.04,517.74,516.51,517.52,36967.0
2023-07-13 13:30:00,517.55,517.73,516.72,517.12,25223.0,517.55,517.73,516.72,517.12,25223.0
2023-07-13 13:40:00,517.12,517.22,516.37,516.79,21666.0,517.12,517.22,516.37,516.79,21666.0
2023-07-13 13:50:00,516.69,517.21,516.39,517.21,23920.0,516.69,517.21,516.39,517.21,23920.0
2023-07-13 14:00:00,517.21,517.74,517.1,517.42,23243.0,517.21,517.74,517.1,517.42,23243.0
2023-07-13 14:10:00,517.65,518.39,517.59,517.88,27487.0,517.65,518.39,517.59,517.88,27487.0
2023-07-13 14:20:00,517.79,518.16,517.26,517.79,18595.0,517.79,518.16,517.26,517.79,18595.0
2023-07-13 14:30:00,517.78,518.0,517.51,517.6,11206.0,517.78,518.0,517.51,517.6,11206.0
2023-07-13 14:40:00,517.75,517.82,517.12,517.31,20459.0,517.75,517.82,517.12,517.31,20459.0
2023-07-13 14:50:00,517.17,517.52,516.52,517.31,38674.0,517.17,517.52,516.52,517.31,38674.0
2023-07-13 15:00:00,517.14,518.06,517.14,517.41,24003.0,517.14,518.06,517.14,517.41,24003.0
2023-07-13 15:10:00,517.42,518.5,517.33,518.47,43402.0,517.42,518.5,517.33,518.47,43402.0
2023-07-13 15:20:00,518.65,519.41,518.48,519.22,28227.0,518.65,519.41,518.48,519.22,28227.0
2023-07-13 15:30:00,519.25,519.33,517.61,518.05,86790.0,519.25,519.33,517.61,518.05,86790.0
2023-07-13 15:40:00,517.94,519.09,517.94,518.36,61461.0,517.94,519.09,517.94,518.36,61461.0
2023-07-13 15:50:00,518.37,518.45,516.76,517.1,138808.0,518.37,518.45,516.76,517.1,138808.0
2023-07-14 09:30:00,517.34,519.9,517.12,518.74,102217.0,517.34,519.9,517.12,518.74,102217.0
2023-07-14 09:40:00,518.82,519.43,517.33,519.24,47216.0,518.82,519.43,517.33,519.24,47216.0
2023-07-14 09:50:00,519.4,521.75,519.25,520.8,71989.0,519.4,521.75,519.25,520.8,71989.0
2023-07-14 10:00:00,520.73,522.65,519.87,521.74,53823.0,520.73,522.65,519.87,521.74,53823.0
2023-07-14 10:10:00,521.87,523.79,521.59,522.87,55998.0,521.87,523.79,521.59,522.87,55998.0
2023-07-14 10:20:00,522.74,523.0,520.3,520.31,28138.0,522.74,523.0,520.3,520.31,28138.0
2023-07-14 10:30:00,520.28,521.42,518.27,519.95,28960.0,520.28,521.42,518.27,519.95,28960.0
2023-07-14 10:40:00,519.66,520.14,517.4,518.25,21878.0,519.66,520.14,517.4,518.25,21878.0
2023-07-14 10:50:00,518.25,519.6,517.91,518.9,22756.0,518.25,519.6,517.91,518.9,22756.0
2023-07-14 11:00:00,518.9,520.32,518.76,520.25,28181.0,518.9,520.32,518.76,520.25,28181.0
2023-07-14 11:10:00,520.12,520.86,519.71,520.01,14473.0,520.12,520.86,519.71,520.01,14473.0
2023-07-14 11:20:00,519.91,520.86,519.07,519.43,17921.0,519.91,520.86,519.07,519.43,17921.0
2023-07-14 11:30:00,519.44,520.76,519.37,520.1,23038.0,519.44,520.76,519.37,520.1,23038.0
2023-07-14 11:40:00,519.96,520.08,518.86,519.99,17273.0,519.96,520.08,518.86,519.99,17273.0
2023-07-14 11:50:00,519.76,520.8,519.48,520.73,12735.0,519.76,520.8,519.48,520.73,12735.0
2023-07-14 12:00:00,520.74,520.8,519.51,520.09,16083.0,520.74,520.8,519.51,520.09,16083.0
2023-07-14 12:10:00,520.15,520.35,519.13,519.18,20238.0,520.15,520.35,519.13,519.18,20238.0
2023-07-14 12:20:00,519.57,519.98,518.71,519.24,20901.0,519.57,519.98,518.71,519.24,20901.0
2023-07-14 12:30:00,519.22,520.61,518.97,520.24,20259.0,519.22,520.61,518.97,520.24,20259.0
2023-07-14 12:40:00,520.15,520.16,518.27,519.23,11035.0,520.15,520.16,518.27,519.23,11035.0
2023-07-14 12:50:00,519.37,519.38,518.58,518.76,11375.0,519.37,519.38,518.58,518.76,11375.0
2023-07-14 13:00:00,518.96,518.96,517.54,518.15,20435.0,518.96,518.96,517.54,518.15,20435.0
2023-07-14 13:10:00,518.14,518.77,517.3,518.48,20800.0,518.14,518.77,517.3,518.48,20800.0
2023-07-14 13:20:00,518.47,519.1,518.19,519.1,12431.0,518.47,519.1,518.19,519.1,12431.0
2023-07-14 13:30:00,519.1,519.3,518.59,518.83,12344.0,519.1,519.3,518.59,518.83,12344.0
2023-07-14 13:40:00,519.0,519.04,518.57,518.94,10094.0,519.0,519.04,518.57,518.94,10094.0
2023-07-14 13:50:00,518.99,519.0,517.88,517.88,11217.0,518.99,519.0,517.88,517.88,11217.0
2023-07-14 14:00:00,518.01,518.52,517.88,518.24,9585.0,518.01,518.52,517.88,518.24,9585.0
2023-07-14 14:10:00,518.12,518.43,517.47,517.83,11728.0,518.12,518.43,517.47,517.83,11728.0
2023-07-14 14:20:00,517.86,517.94,516.73,516.84,26395.0,517.86,517.94,516.73,516.84,26395.0
2023-07-14 14:30:00,516.98,517.0,516.17,516.17,13825.0,516.98,517.0,516.17,516.17,13825.0
2023-07-14 14:40:00,516.43,516.95,515.87,516.02,29071.0,516.43,516.95,515.87,516.02,29071.0
2023-07-14 14:50:00,516.12,516.36,514.21,514.43,28716.0,516.12,516.36,514.21,514.43,28716.0
2023-07-14 15:00:00,514.39,514.55,512.75,513.47,47667.0,514.39,514.55,512.75,513.47,47667.0
2023-07-14 15:10:00,513.39,514.0,512.67,513.75,32433.0,513.39,514.0,512.67,513.75,32433.0
2023-07-14 15:20:00,513.91,514.25,512.74,514.25,34978.0,513.91,514.25,512.74,514.25,34978.0
2023-07-14 15:30:00,514.27,514.83,513.97,514.11,18669.0,514.27,514.83,513.97,514.11,18669.0
2023-07-14 15:40:00,514.02,514.71,514.0,514.23,29728.0,514.02,514.71,514.0,514.23,29728.0
2023-07-14 15:50:00,514.2,515.13,513.9,514.83,97982.0,514.2,515.13,513.9,514.83,97982.0
2023-07-17 09:30:00,513.0,518.0,512.38,518.0,126654.0,513.0,518.0,512.38,518.0,126654.0
2023-07-17 09:40:00,518.58,518.97,515.37,516.84,56786.0,518.58,518.97,515.37,516.84,56786.0
2023-07-17 09:50:00,516.64,518.14,516.0,517.35,78413.0,516.64,518.14,516.0,517.35,78413.0
2023-07-17 10:00:00,517.36,517.63,516.02,516.8,48967.0,517.36,517.63,516.02,516.8,48967.0
2023-07-17 10:10:00,516.75,517.8,515.6,517.62,35264.0,516.75,517.8,515.6,517.62,35264.0
2023-07-17 10:20:00,517.39,518.08,516.38,517.26,76361.0,517.39,518.08,516.38,517.26,76361.0
2023-07-17 10:30:00,517.47,517.47,516.44,516.92,19356.0,517.47,517.47,516.44,516.92,19356.0
2023-07-17 10:40:00,516.92,517.04,516.18,516.76,14340.0,516.92,517.04,516.18,516.76,14340.0
2023-07-17 10:50:00,516.99,517.76,516.25,516.87,42006.0,516.99,517.76,516.25,516.87,42006.0
2023-07-17 11:00:00,517.1,517.99,516.39,517.99,21959.0,517.1,517.99,516.39,517.99,21959.0
2023-07-17 11:10:00,518.06,518.54,516.71,518.3,39020.0,518.06,518.54,516.71,518.3,39020.0
2023-07-17 11:20:00,518.32,519.72,518.03,519.72,54758.0,518.32,519.72,518.03,519.72,54758.0
2023-07-17 11:30:00,519.73,519.79,518.74,519.32,22225.0,519.73,519.79,518.74,519.32,22225.0
2023-07-17 11:40:00,519.42,521.01,519.31,520.33,32449.0,519.42,521.01,519.31,520.33,32449.0
2023-07-17 11:50:00,520.43,520.97,520.02,520.65,18583.0,520.43,520.97,520.02,520.65,18583.0
2023-07-17 12:00:00,520.52,520.74,519.17,519.31,21095.0,520.52,520.74,519.17,519.31,21095.0
2023-07-17 12:10:00,519.46,520.53,519.41,520.21,13039.0,519.46,520.53,519.41,520.21,13039.0
2023-07-17 12:20:00,520.22,520.22,518.85,519.39,23069.0,520.22,520.22,518.85,519.39,23069.0
2023-07-17 12:30:00,519.35,519.56,518.27,518.96,10456.0,519.35,519.56,518.27,518.96,10456.0
2023-07-17 12:40:00,519.22,520.15,518.98,520.13,47704.0,519.22,520.15,518.98,520.13,47704.0
2023-07-17 12:50:00,519.99,520.42,519.77,520.16,47323.0,519.99,520.42,519.77,520.16,47323.0
2023-07-17 13:00:00,520.15,520.16,519.04,519.17,12435.0,520.15,520.16,519.04,519.17,12435.0
2023-07-17 13:10:00,519.33,519.83,519.07,519.07,8658.0,519.33,519.83,519.07,519.07,8658.0
2023-07-17 13:20:00,519.07,519.48,518.42,518.88,13933.0,519.07,519.48,518.42,518.88,13933.0
2023-07-17 13:30:00,518.99,519.54,518.92,519.13,21648.0,518.99,519.54,518.92,519.13,21648.0
2023-07-17 13:40:00,519.09,520.2,518.97,520.2,10047.0,519.09,520.2,518.97,520.2,10047.0
2023-07-17 13:50:00,520.32,520.33,519.55,520.06,12085.0,520.32,520.33,519.55,520.06,12085.0
2023-07-17 14:00:00,520.06,520.06,519.16,519.47,11616.0,520.06,520.06,519.16,519.47,11616.0
2023-07-17 14:10:00,519.35,519.67,519.0,519.52,14624.0,519.35,519.67,519.0,519.52,14624.0
2023-07-17 14:20:00,519.55,519.84,519.2,519.84,13389.0,519.55,519.84,519.2,519.84,13389.0
2023-07-17 14:30:00,519.69,519.89,519.29,519.89,21618.0,519.69,519.89,519.29,519.89,21618.0
2023-07-17 14:40:00,519.59,519.59,518.91,519.43,13533.0,519.59,519.59,518.91,519.43,13533.0
2023-07-17 14:50:00,519.45,520.24,519.45,519.96,17147.0,519.45,520.24,519.45,519.96,17147.0
2023-07-17 15:00:00,519.94,520.75,519.8,520.27,17648.0,519.94,520.75,519.8,520.27,17648.0
2023-07-17 15:10:00,520.32,521.62,520.12,521.23,23410.0,520.32,521.62,520.12,521.23,23410.0
2023-07-17 15:20:00,521.32,521.59,520.66,521.32,22651.0,521.32,521.59,520.66,521.32,22651.0
2023-07-17 15:30:00,521.22,521.24,520.17,520.93,27430.0,521.22,521.24,520.17,520.93,27430.0
2023-07-17 15:40:00,520.87,521.55,520.86,521.4,44770.0,520.87,521.55,520.86,521.4,44770.0
2023-07-17 15:50:00,521.35,522.69,520.97,522.1,154875.0,521.35,522.69,520.97,522.1,154875.0
2023-07-18 09:30:00,519.64,521.88,518.56,519.05,110255.0,519.64,521.88,518.56,519.05,110255.0
2023-07-18 09:40:00,518.96,520.35,518.83,519.06,37683.0,518.96,520.35,518.83,519.06,37683.0
2023-07-18 09:50:00,519.12,520.77,518.14,520.77,40109.0,519.12,520.77,518.14,520.77,40109.0
2023-07-18 10:00:00,520.53,520.78,517.44,517.57,48108.0,520.53,520.78,517.44,517.57,48108.0
2023-07-18 10:10:00,517.43,518.88,517.37,518.88,23039.0,517.43,518.88,517.37,518.88,23039.0
2023-07-18 10:20:00,518.87,519.12,517.81,518.61,26101.0,518.87,519.12,517.81,518.61,26101.0
2023-07-18 10:30:00,518.35,518.85,517.79,518.24,21246.0,518.35,518.85,517.79,518.24,21246.0
2023-07-18 10:40:00,518.35,519.64,517.94,519.55,44532.0,518.35,519.64,517.94,519.55,44532.0
2023-07-18 10:50:00,519.47,519.78,518.22,518.41,20805.0,519.47,519.78,518.22,518.41,20805.0
2023-07-18 11:00:00,518.57,519.8,518.01,519.63,50740.0,518.57,519.8,518.01,519.63,50740.0
2023-07-18 11:10:00,519.75,519.95,519.15,519.47,18404.0,519.75,519.95,519.15,519.47,18404.0
2023-07-18 11:20:00,519.35,519.41,518.12,518.19,56060.0,519.35,519.41,518.12,518.19,56060.0
2023-07-18 11:30:00,518.2,520.55,518.08,520.22,58375.0,518.2,520.55,518.08,520.22,58375.0
2023-07-18 11:40:00,520.19,523.51,520.18,523.5,69578.0,520.19,523.51,520.18,523.5,69578.0
2023-07-18 11:50:00,523.48,523.89,521.32,522.32,40137.0,523.48,523.89,521.32,522.32,40137.0
2023-07-18 12:00:00,522.32,523.6,521.63,523.54,36754.0,522.32,523.6,521.63,523.54,36754.0
2023-07-18 12:10:00,523.46,524.39,522.98,523.48,52212.0,523.46,524.39,522.98,523.48,52212.0
2023-07-18 12:20:00,523.65,526.72,523.35,526.05,63204.0,523.65,526.72,523.35,526.05,63204.0
2023-07-18 12:30:00,526.05,527.46,525.58,527.1,59803.0,526.05,527.46,525.58,527.1,59803.0
2023-07-18 12:40:00,527.09,527.33,524.6,525.27,52420.0,527.09,527.33,524.6,525.27,52420.0
2023-07-18 12:50:00,525.17,525.76,524.72,525.75,26569.0,525.17,525.76,524.72,525.75,26569.0
2023-07-18 13:00:00,525.73,526.92,525.67,526.54,26105.0,525.73,526.92,525.67,526.54,26105.0
2023-07-18 13:10:00,526.55,527.59,526.2,527.42,27270.0,526.55,527.59,526.2,527.42,27270.0
2023-07-18 13:20:00,527.41,528.59,526.72,528.59,34895.0,527.41,528.59,526.72,528.59,34895.0
2023-07-18 13:30:00,528.37,529.61,527.79,529.36,61509.0,528.37,529.61,527.79,529.36,61509.0
2023-07-18 13:40:00,529.5,530.2,529.29,529.98,40672.0,529.5,530.2,529.29,529.98,40672.0
2023-07-18 13:50:00,530.0,531.98,529.93,531.79,48257.0,530.0,531.98,529.93,531.79,48257.0
2023-07-18 14:00:00,531.83,533.52,531.7,532.52,57122.0,531.83,533.52,531.7,532.52,57122.0
2023-07-18 14:10:00,532.49,533.4,532.11,532.3,40971.0,532.49,533.4,532.11,532.3,40971.0
2023-07-18 14:20:00,532.42,534.72,532.38,534.6,45112.0,532.42,534.72,532.38,534.6,45112.0
2023-07-18 14:30:00,534.64,535.05,534.39,534.99,37921.0,534.64,535.05,534.39,534.99,37921.0
2023-07-18 14:40:00,534.95,534.95,533.36,533.53,73938.0,534.95,534.95,533.36,533.53,73938.0
2023-07-18 14:50:00,533.54,533.58,532.5,532.82,51352.0,533.54,533.58,532.5,532.82,51352.0
2023-07-18 15:00:00,532.85,534.01,532.37,533.27,46138.0,532.85,534.01,532.37,533.27,46138.0
2023-07-18 15:10:00,533.22,535.13,533.18,534.01,48087.0,533.22,535.13,533.18,534.01,48087.0
2023-07-18 15:20:00,534.14,534.39,533.21,533.71,54534.0,534.14,534.39,533.21,533.71,54534.0
2023-07-18 15:30:00,533.7,533.97,532.19,533.46,73228.0,533.7,533.97,532.19,533.46,73228.0
2023-07-18 15:40:00,533.39,535.13,533.26,534.43,95984.0,533.39,535.13,533.26,534.43,95984.0
2023-07-18 15:50:00,534.33,534.91,531.97,532.22,263888.0,534.33,534.91,531.97,532.22,263888.0
2023-07-19 09:30:00,534.48,537.5,533.06,537.27,161642.0,534.48,537.5,533.06,537.27,161642.0
2023-07-19 09:40:00,537.36,539.0,534.56,534.56,82983.0,537.36,539.0,534.56,534.56,82983.0
2023-07-19 09:50:00,534.83,535.7,533.56,535.7,72355.0,534.83,535.7,533.56,535.7,72355.0
2023-07-19 10:00:00,535.61,535.74,532.56,532.85,54251.0,535.61,535.74,532.56,532.85,54251.0
2023-07-19 10:10:00,532.96,533.15,530.16,531.12,49440.0,532.96,533.15,530.16,531.12,49440.0
2023-07-19 10:20:00,531.09,532.2,529.65,529.94,43079.0,531.09,532.2,529.65,529.94,43079.0
2023-07-19 10:30:00,529.78,531.82,529.21,531.58,75106.0,529.78,531.82,529.21,531.58,75106.0
2023-07-19 10:40:00,531.57,533.34,531.25,531.34,53659.0,531.57,533.34,531.25,531.34,53659.0
2023-07-19 10:50:00,531.54,532.82,529.7,532.37,41205.0,531.54,532.82,529.7,532.37,41205.0
2023-07-19 11:00:00,532.37,532.45,531.2,532.45,26421.0,532.37,532.45,531.2,532.45,26421.0
2023-07-19 11:10:00,532.38,533.26,532.38,532.85,26913.0,532.38,533.26,532.38,532.85,26913.0
2023-07-19 11:20:00,532.68,532.95,531.96,532.11,29982.0,532.68,532.95,531.96,532.11,29982.0
2023-07-19 11:30:00,532.1,533.01,531.89,532.52,32539.0,532.1,533.01,531.89,532.52,32539.0
2023-07-19 11:40:00,532.34,533.36,531.72,533.35,34535.0,532.34,533.36,531.72,533.35,34535.0
2023-07-19 11:50:00,533.35,534.75,533.2,533.8,37386.0,533.35,534.75,533.2,533.8,37386.0
2023-07-19 12:00:00,533.68,535.31,533.41,534.24,46361.0,533.68,535.31,533.41,534.24,46361.0
2023-07-19 12:10:00,534.39,534.68,532.86,533.5,41821.0,534.39,534.68,532.86,533.5,41821.0
2023-07-19 12:20:00,533.58,534.04,531.19,531.19,82121.0,533.58,534.04,531.19,531.19,82121.0
2023-07-19 12:30:00,531.19,531.91,530.44,530.94,39148.0,531.19,531.91,530.44,530.94,39148.0
2023-07-19 12:40:00,530.97,532.14,530.83,531.71,54651.0,530.97,532.14,530.83,531.71,54651.0
2023-07-19 12:50:00,531.26,532.04,530.94,531.94,31894.0,531.26,532.04,530.94,531.94,31894.0
2023-07-19 13:00:00,531.93,532.11,528.52,528.88,51942.0,531.93,532.11,528.52,528.88,51942.0
2023-07-19 13:10:00,528.82,529.49,528.46,528.61,21674.0,528.82,529.49,528.46,528.61,21674.0
2023-07-19 13:20:00,528.62,530.28,528.6,529.97,36459.0,528.62,530.28,528.6,529.97,36459.0
2023-07-19 13:30:00,529.97,530.55,528.73,528.74,57031.0,529.97,530.55,528.73,528.74,57031.0
2023-07-19 13:40:00,528.81,531.37,528.71,530.82,43080.0,528.81,531.37,528.71,530.82,43080.0
2023-07-19 13:50:00,530.95,531.37,529.57,529.81,48518.0,530.95,531.37,529.57,529.81,48518.0
2023-07-19 14:00:00,529.93,530.54,527.87,528.06,33425.0,529.93,530.54,527.87,528.06,33425.0
2023-07-19 14:10:00,527.87,528.23,527.07,527.07,35532.0,527.87,528.23,527.07,527.07,35532.0
2023-07-19 14:20:00,527.18,527.56,526.48,526.67,33119.0,527.18,527.56,526.48,526.67,33119.0
2023-07-19 14:30:00,526.55,528.8,526.47,528.25,38121.0,526.55,528.8,526.47,528.25,38121.0
2023-07-19 14:40:00,528.31,528.52,527.09,527.68,25839.0,528.31,528.52,527.09,527.68,25839.0
2023-07-19 14:50:00,527.68,527.91,526.5,526.56,36230.0,527.68,527.91,526.5,526.56,36230.0
2023-07-19 15:00:00,526.6,528.07,526.53,527.68,29874.0,526.6,528.07,526.53,527.68,29874.0
2023-07-19 15:10:00,527.58,527.95,527.22,527.48,46493.0,527.58,527.95,527.22,527.48,46493.0
2023-07-19 15:20:00,527.5,528.25,527.46,527.99,29221.0,527.5,528.25,527.46,527.99,29221.0
2023-07-19 15:30:00,527.91,527.99,526.06,526.64,45015.0,527.91,527.99,526.06,526.64,45015.0
2023-07-19 15:40:00,526.75,527.04,526.31,526.55,37351.0,526.75,527.04,526.31,526.55,37351.0
2023-07-19 15:50:00,526.61,528.2,526.61,527.11,92835.0,526.61,528.2,526.61,527.11,92835.0
2023-07-20 09:30:00,522.03,526.24,521.85,525.1,125742.0,522.03,526.24,521.85,525.1,125742.0
2023-07-20 09:40:00,524.9,528.31,524.89,527.17,53125.0,524.9,528.31,524.89,527.17,53125.0
2023-07-20 09:50:00,526.8,526.85,524.55,524.98,31932.0,526.8,526.85,524.55,524.98,31932.0
2023-07-20 10:00:00,525.14,525.56,523.12,523.57,36571.0,525.14,525.56,523.12,523.57,36571.0
2023-07-20 10:10:00,523.46,524.36,522.25,522.38,31787.0,523.46,524.36,522.25,522.38,31787.0
2023-07-20 10:20:00,522.0,522.76,520.84,521.46,37172.0,522.0,522.76,520.84,521.46,37172.0
2023-07-20 10:30:00,521.31,521.5,518.84,519.2,64391.0,521.31,521.5,518.84,519.2,64391.0
2023-07-20 10:40:00,519.25,520.17,518.6,519.9,54675.0,519.25,520.17,518.6,519.9,54675.0
2023-07-20 10:50:00,519.79,520.54,518.7,519.33,31696.0,519.79,520.54,518.7,519.33,31696.0
2023-07-20 11:00:00,519.44,519.86,518.88,518.89,22480.0,519.44,519.86,518.88,518.89,22480.0
2023-07-20 11:10:00,518.93,520.1,518.73,519.0,38765.0,518.93,520.1,518.73,519.0,38765.0
2023-07-20 11:20:00,518.9,519.21,517.53,518.84,44107.0,518.9,519.21,517.53,518.84,44107.0
2023-07-20 11:30:00,518.69,519.78,518.69,519.57,45560.0,518.69,519.78,518.69,519.57,45560.0
2023-07-20 11:40:00,519.29,519.63,518.73,518.82,37651.0,519.29,519.63,518.73,518.82,37651.0
2023-07-20 11:50:00,518.75,519.02,517.86,518.1,33387.0,518.75,519.02,517.86,518.1,33387.0
2023-07-20 12:00:00,517.96,518.59,517.27,518.29,35014.0,517.96,518.59,517.27,518.29,35014.0
2023-07-20 12:10:00,518.26,518.81,517.72,517.72,46550.0,518.26,518.81,517.72,517.72,46550.0
2023-07-20 12:20:00,517.76,518.16,516.89,517.52,36160.0,517.76,518.16,516.89,517.52,36160.0
2023-07-20 12:30:00,517.56,517.6,515.71,516.99,49750.0,517.56,517.6,515.71,516.99,49750.0
2023-07-20 12:40:00,516.79,517.58,516.13,516.38,24462.0,516.79,517.58,516.13,516.38,24462.0
2023-07-20 12:50:00,516.31,517.84,516.28,517.54,25769.0,516.31,517.84,516.28,517.54,25769.0
2023-07-20 13:00:00,517.51,519.5,517.48,518.45,40177.0,517.51,519.5,517.48,518.45,40177.0
2023-07-20 13:10:00,518.47,519.23,517.9,518.72,59462.0,518.47,519.23,517.9,518.72,59462.0
2023-07-20 13:20:00,518.71,519.9,518.34,519.79,39281.0,518.71,519.9,518.34,519.79,39281.0
2023-07-20 13:30:00,519.59,521.4,519.39,520.3,45073.0,519.59,521.4,519.39,520.3,45073.0
2023-07-20 13:40:00,520.25,521.1,519.93,520.38,30213.0,520.25,521.1,519.93,520.38,30213.0
2023-07-20 13:50:00,520.42,520.96,519.67,519.79,39174.0,520.42,520.96,519.67,519.79,39174.0
2023-07-20 14:00:00,519.78,520.3,518.89,520.18,30503.0,519.78,520.3,518.89,520.18,30503.0
2023-07-20 14:10:00,520.18,520.28,517.57,517.69,26397.0,520.18,520.28,517.57,517.69,26397.0
2023-07-20 14:20:00,517.55,517.83,516.64,516.74,35077.0,517.55,517.83,516.64,516.74,35077.0
2023-07-20 14:30:00,516.73,518.7,516.57,518.23,35190.0,516.73,518.7,516.57,518.23,35190.0
2023-07-20 14:40:00,518.13,518.37,516.83,516.83,19143.0,518.13,518.37,516.83,516.83,19143.0
2023-07-20 14:50:00,516.98,517.36,516.07,516.1,26119.0,516.98,517.36,516.07,516.1,26119.0
2023-07-20 15:00:00,516.17,516.89,515.17,515.27,35400.0,516.17,516.89,515.17,515.27,35400.0
2023-07-20 15:10:00,515.35,516.05,514.49,514.73,33567.0,515.35,516.05,514.49,514.73,33567.0
2023-07-20 15:20:00,514.71,514.87,514.08,514.47,19748.0,514.71,514.87,514.08,514.47,19748.0
2023-07-20 15:30:00,514.43,515.71,514.43,515.57,24414.0,514.43,515.71,514.43,515.57,24414.0
2023-07-20 15:40:00,515.67,516.32,515.1,515.41,30576.0,515.67,516.32,515.1,515.41,30576.0
2023-07-20 15:50:00,515.57,517.51,515.57,516.77,132054.0,515.57,517.51,515.57,516.77,132054.0
2023-07-21 09:30:00,521.72,527.62,521.72,524.7,155912.0,521.72,527.62,521.72,524.7,155912.0
2023-07-21 09:40:00,524.65,529.69,524.18,526.01,103699.0,524.65,529.69,524.18,526.01,103699.0
2023-07-21 09:50:00,525.84,527.23,525.06,525.84,83381.0,525.84,527.23,525.06,525.84,83381.0
2023-07-21 10:00:00,525.82,526.06,523.66,525.46,65689.0,525.82,526.06,523.66,525.46,65689.0
2023-07-21 10:10:00,525.59,527.07,525.0,525.84,98909.0,525.59,527.07,525.0,525.84,98909.0
2023-07-21 10:20:00,525.77,526.32,522.28,522.44,45289.0,525.77,526.32,522.28,522.44,45289.0
2023-07-21 10:30:00,522.44,524.65,522.44,523.03,27504.0,522.44,524.65,522.44,523.03,27504.0
2023-07-21 10:40:00,522.98,524.39,522.28,523.83,35212.0,522.98,524.39,522.28,523.83,35212.0
2023-07-21 10:50:00,523.9,524.04,522.37,523.85,21304.0,523.9,524.04,522.37,523.85,21304.0
2023-07-21 11:00:00,523.83,524.83,522.29,524.57,26688.0,523.83,524.83,522.29,524.57,26688.0
2023-07-21 11:10:00,524.72,525.19,523.92,524.03,34350.0,524.72,525.19,523.92,524.03,34350.0
2023-07-21 11:20:00,523.96,525.66,523.76,525.54,34469.0,523.96,525.66,523.76,525.54,34469.0
2023-07-21 11:30:00,525.54,525.65,524.18,524.67,45639.0,525.54,525.65,524.18,524.67,45639.0
2023-07-21 11:40:00,524.65,524.93,522.62,524.02,33853.0,524.65,524.93,522.62,524.02,33853.0
2023-07-21 11:50:00,524.15,524.85,523.2,524.64,20696.0,524.15,524.85,523.2,524.64,20696.0
2023-07-21 12:00:00,524.62,524.62,523.24,523.24,17231.0,524.62,524.62,523.24,523.24,17231.0
2023-07-21 12:10:00,523.47,523.73,522.5,523.01,23876.0,523.47,523.73,522.5,523.01,23876.0
2023-07-21 12:20:00,522.97,523.36,522.19,522.25,15127.0,522.97,523.36,522.19,522.25,15127.0
2023-07-21 12:30:00,522.28,522.76,521.98,522.31,14584.0,522.28,522.76,521.98,522.31,14584.0
2023-07-21 12:40:00,522.42,522.45,521.25,522.17,13832.0,522.42,522.45,521.25,522.17,13832.0
2023-07-21 12:50:00,522.12,522.31,521.5,521.94,17203.0,522.12,522.31,521.5,521.94,17203.0
2023-07-21 13:00:00,521.83,523.15,521.7,522.2,14345.0,521.83,523.15,521.7,522.2,14345.0
2023-07-21 13:10:00,522.37,523.28,522.12,522.69,29439.0,522.37,523.28,522.12,522.69,29439.0
2023-07-21 13:20:00,522.55,522.94,522.02,522.82,13154.0,522.55,522.94,522.02,522.82,13154.0
2023-07-21 13:30:00,522.83,523.46,522.51,522.63,20361.0,522.83,523.46,522.51,522.63,20361.0
2023-07-21 13:40:00,522.62,522.95,521.92,522.55,29740.0,522.62,522.95,521.92,522.55,29740.0
2023-07-21 13:50:00,522.64,523.46,522.64,523.46,16294.0,522.64,523.46,522.64,523.46,16294.0
2023-07-21 14:00:00,523.33,523.45,522.04,522.22,17198.0,523.33,523.45,522.04,522.22,17198.0
2023-07-21 14:10:00,522.23,522.26,520.46,520.55,31567.0,522.23,522.26,520.46,520.55,31567.0
2023-07-21 14:20:00,520.75,521.32,520.58,521.13,18236.0,520.75,521.32,520.58,521.13,18236.0
2023-07-21 14:30:00,521.22,522.0,520.82,521.63,19504.0,521.22,522.0,520.82,521.63,19504.0
2023-07-21 14:40:00,521.74,522.49,521.62,521.99,17498.0,521.74,522.49,521.62,521.99,17498.0
2023-07-21 14:50:00,521.99,522.13,520.33,520.72,21636.0,521.99,522.13,520.33,520.72,21636.0
2023-07-21 15:00:00,520.6,520.85,519.99,520.07,23385.0,520.6,520.85,519.99,520.07,23385.0
2023-07-21 15:10:00,519.98,520.78,519.28,520.64,23845.0,519.98,520.78,519.28,520.64,23845.0
2023-07-21 15:20:00,520.71,521.32,519.71,520.47,44630.0,520.71,521.32,519.71,520.47,44630.0
2023-07-21 15:30:00,520.63,521.96,520.45,521.17,55394.0,520.63,521.96,520.45,521.17,55394.0
2023-07-21 15:40:00,521.17,522.54,521.17,521.72,69346.0,521.17,522.54,521.17,521.72,69346.0
2023-07-21 15:50:00,521.55,523.23,519.53,520.1,275443.0,521.55,523.23,519.53,520.1,275443.0
2023-07-24 09:30:00,520.67,520.91,517.97,519.03,113141.0,520.67,520.91,517.97,519.03,113141.0
2023-07-24 09:40:00,519.03,519.49,516.85,517.97,48392.0,519.03,519.49,516.85,517.97,48392.0
2023-07-24 09:50:00,517.92,518.29,514.86,516.67,44986.0,517.92,518.29,514.86,516.67,44986.0
2023-07-24 10:00:00,516.87,518.48,516.47,517.04,88189.0,516.87,518.48,516.47,517.04,88189.0
2023-07-24 10:10:00,517.2,520.83,516.33,520.38,39311.0,517.2,520.83,516.33,520.38,39311.0
2023-07-24 10:20:00,520.36,522.26,520.1,521.66,28328.0,520.36,522.26,520.1,521.66,28328.0
2023-07-24 10:30:00,521.47,522.08,520.2,520.2,21193.0,521.47,522.08,520.2,520.2,21193.0
2023-07-24 10:40:00,520.15,521.9,520.15,520.33,19374.0,520.15,521.9,520.15,520.33,19374.0
2023-07-24 10:50:00,520.47,522.56,520.34,522.51,22110.0,520.47,522.56,520.34,522.51,22110.0
2023-07-24 11:00:00,522.31,522.43,519.95,520.52,17043.0,522.31,522.43,519.95,520.52,17043.0
2023-07-24 11:10:00,520.61,523.0,520.61,522.61,18172.0,520.61,523.0,520.61,522.61,18172.0
2023-07-24 11:20:00,522.45,522.65,521.63,521.8,19242.0,522.45,522.65,521.63,521.8,19242.0
2023-07-24 11:30:00,521.79,522.19,520.72,521.14,43821.0,521.79,522.19,520.72,521.14,43821.0
2023-07-24 11:40:00,521.15,522.65,521.0,522.14,30599.0,521.15,522.65,521.0,522.14,30599.0
2023-07-24 11:50:00,522.31,523.56,522.31,522.89,10463.0,522.31,523.56,522.31,522.89,10463.0
2023-07-24 12:00:00,523.28,523.63,522.53,523.54,13498.0,523.28,523.63,522.53,523.54,13498.0
2023-07-24 12:10:00,523.61,524.43,522.45,522.53,17412.0,523.61,524.43,522.45,522.53,17412.0
2023-07-24 12:20:00,522.58,522.99,521.86,522.25,11588.0,522.58,522.99,521.86,522.25,11588.0
2023-07-24 12:30:00,522.67,523.21,522.32,522.6,8648.0,522.67,523.21,522.32,522.6,8648.0
2023-07-24 12:40:00,522.47,522.72,521.48,521.64,8306.0,522.47,522.72,521.48,521.64,8306.0
2023-07-24 12:50:00,521.65,522.35,521.22,522.12,8323.0,521.65,522.35,521.22,522.12,8323.0
2023-07-24 13:00:00,522.13,522.45,521.59,522.1,6850.0,522.13,522.45,521.59,522.1,6850.0
2023-07-24 13:10:00,522.34,523.15,522.28,522.39,9907.0,522.34,523.15,522.28,522.39,9907.0
2023-07-24 13:20:00,522.32,522.72,521.99,522.09,8633.0,522.32,522.72,521.99,522.09,8633.0
2023-07-24 13:30:00,522.28,522.75,521.75,522.63,3753.0,522.28,522.75,521.75,522.63,3753.0
2023-07-24 13:40:00,522.44,523.02,522.44,523.01,13980.0,522.44,523.02,522.44,523.01,13980.0
2023-07-24 13:50:00,523.1,524.14,522.81,523.29,11898.0,523.1,524.14,522.81,523.29,11898.0
2023-07-24 14:00:00,523.29,524.25,523.28,524.08,23409.0,523.29,524.25,523.28,524.08,23409.0
2023-07-24 14:10:00,524.05,524.59,523.84,524.16,14546.0,524.05,524.59,523.84,524.16,14546.0
2023-07-24 14:20:00,524.14,524.66,523.76,524.32,13816.0,524.14,524.66,523.76,524.32,13816.0
2023-07-24 14:30:00,524.42,524.42,523.19,523.55,16141.0,524.42,524.42,523.19,523.55,16141.0
2023-07-24 14:40:00,523.4,523.94,522.99,523.62,12420.0,523.4,523.94,522.99,523.62,12420.0
2023-07-24 14:50:00,523.72,524.84,523.55,524.58,14658.0,523.72,524.84,523.55,524.58,14658.0
2023-07-24 15:00:00,524.59,524.83,523.32,523.81,39715.0,524.59,524.83,523.32,523.81,39715.0
2023-07-24 15:10:00,523.88,524.58,523.65,524.56,19347.0,523.88,524.58,523.65,524.56,19347.0
2023-07-24 15:20:00,524.48,524.75,523.05,523.17,27101.0,524.48,524.75,523.05,523.17,27101.0
2023-07-24 15:30:00,523.21,523.75,522.6,522.67,23656.0,523.21,523.75,522.6,522.67,23656.0
2023-07-24 15:40:00,522.7,523.89,522.67,523.41,26005.0,522.7,523.89,522.67,523.41,26005.0
2023-07-24 15:50:00,523.51,524.12,522.39,524.03,80996.0,523.51,524.12,522.39,524.03,80996.0
2023-07-25 09:30:00,519.42,521.99,517.92,519.57,136392.0,519.42,521.99,517.92,519.57,136392.0
2023-07-25 09:40:00,519.38,521.31,518.08,521.11,76079.0,519.38,521.31,518.08,521.11,76079.0
2023-07-25 09:50:00,521.19,522.04,520.44,521.19,33722.0,521.19,522.04,520.44,521.19,33722.0
2023-07-25 10:00:00,521.35,522.55,520.77,521.6,19264.0,521.35,522.55,520.77,521.6,19264.0
2023-07-25 10:10:00,521.5,522.54,520.29,520.76,23308.0,521.5,522.54,520.29,520.76,23308.0
2023-07-25 10:20:00,520.79,521.86,520.34,520.47,25678.0,520.79,521.86,520.34,520.47,25678.0
2023-07-25 10:30:00,520.33,520.81,519.64,520.14,19168.0,520.33,520.81,519.64,520.14,19168.0
2023-07-25 10:40:00,520.1,520.4,519.21,519.64,34886.0,520.1,520.4,519.21,519.64,34886.0
2023-07-25 10:50:00,519.65,520.41,518.8,520.17,28528.0,519.65,520.41,518.8,520.17,28528.0
2023-07-25 11:00:00,520.29,521.48,520.27,521.19,15405.0,520.29,521.48,520.27,521.19,15405.0
2023-07-25 11:10:00,521.23,522.32,520.66,522.27,18512.0,521.23,522.32,520.66,522.27,18512.0
2023-07-25 11:20:00,522.06,522.89,521.68,522.25,15561.0,522.06,522.89,521.68,522.25,15561.0
2023-07-25 11:30:00,522.25,524.18,522.09,523.51,18453.0,522.25,524.18,522.09,523.51,18453.0
2023-07-25 11:40:00,523.69,524.49,523.51,523.98,20778.0,523.69,524.49,523.51,523.98,20778.0
2023-07-25 11:50:00,524.02,524.13,523.17,523.33,38314.0,524.02,524.13,523.17,523.33,38314.0
2023-07-25 12:00:00,523.33,523.76,522.91,523.48,11727.0,523.33,523.76,522.91,523.48,11727.0
2023-07-25 12:10:00,523.58,523.78,523.17,523.78,8073.0,523.58,523.78,523.17,523.78,8073.0
2023-07-25 12:20:00,523.8,523.87,522.6,523.31,9207.0,523.8,523.87,522.6,523.31,9207.0
2023-07-25 12:30:00,522.96,523.99,522.53,523.99,14505.0,522.96,523.99,522.53,523.99,14505.0
2023-07-25 12:40:00,523.87,524.0,523.23,523.67,11564.0,523.87,524.0,523.23,523.67,11564.0
2023-07-25 12:50:00,523.61,524.9,523.61,524.9,14596.0,523.61,524.9,523.61,524.9,14596.0
2023-07-25 13:00:00,524.51,524.83,524.14,524.46,11379.0,524.51,524.83,524.14,524.46,11379.0
2023-07-25 13:10:00,524.32,524.95,524.12,524.69,16659.0,524.32,524.95,524.12,524.69,16659.0
2023-07-25 13:20:00,524.69,525.0,524.52,524.99,12910.0,524.69,525.0,524.52,524.99,12910.0
2023-07-25 13:30:00,525.07,525.68,524.81,525.55,16109.0,525.07,525.68,524.81,525.55,16109.0
2023-07-25 13:40:00,525.62,525.62,524.03,524.07,8601.0,525.62,525.62,524.03,524.07,8601.0
2023-07-25 13:50:00,523.94,524.49,523.77,524.12,8991.0,523.94,524.49,523.77,524.12,8991.0
2023-07-25 14:00:00,524.11,524.18,523.29,523.29,19712.0,524.11,524.18,523.29,523.29,19712.0
2023-07-25 14:10:00,523.15,523.9,523.15,523.59,13775.0,523.15,523.9,523.15,523.59,13775.0
2023-07-25 14:20:00,523.76,524.18,523.54,523.71,18845.0,523.76,524.18,523.54,523.71,18845.0
2023-07-25 14:30:00,523.83,524.8,523.77,524.26,20434.0,523.83,524.8,523.77,524.26,20434.0
2023-07-25 14:40:00,524.22,525.0,524.05,524.59,11474.0,524.22,525.0,524.05,524.59,11474.0
2023-07-25 14:50:00,524.57,524.91,523.47,523.6,16922.0,524.57,524.91,523.47,523.6,16922.0
2023-07-25 15:00:00,523.61,524.87,523.44,524.87,18611.0,523.61,524.87,523.44,524.87,18611.0
2023-07-25 15:10:00,525.12,525.61,524.83,525.19,23611.0,525.12,525.61,524.83,525.19,23611.0
2023-07-25 15:20:00,525.14,525.74,524.86,525.37,12792.0,525.14,525.74,524.86,525.37,12792.0
2023-07-25 15:30:00,525.17,525.72,524.63,525.54,15158.0,525.17,525.72,524.63,525.54,15158.0
2023-07-25 15:40:00,525.5,525.91,525.36,525.5,26378.0,525.5,525.91,525.36,525.5,26378.0
2023-07-25 15:50:00,525.36,526.88,525.12,525.13,92393.0,525.36,526.88,525.12,525.13,92393.0
2023-07-26 09:30:00,520.49,521.1,514.68,515.59,123381.0,520.49,521.1,514.68,515.59,123381.0
2023-07-26 09:40:00,515.85,518.63,515.49,517.6,134908.0,515.85,518.63,515.49,517.6,134908.0
2023-07-26 09:50:00,517.79,520.2,516.6,520.09,44016.0,517.79,520.2,516.6,520.09,44016.0
2023-07-26 10:00:00,519.94,520.75,516.11,516.19,77769.0,519.94,520.75,516.11,516.19,77769.0
2023-07-26 10:10:00,516.43,518.3,515.28,517.64,67095.0,516.43,518.3,515.28,517.64,67095.0
2023-07-26 10:20:00,517.82,518.25,517.1,518.23,34399.0,517.82,518.25,517.1,518.23,34399.0
2023-07-26 10:30:00,518.22,518.53,517.03,517.73,25970.0,518.22,518.53,517.03,517.73,25970.0
2023-07-26 10:40:00,517.81,518.09,516.36,516.62,37458.0,517.81,518.09,516.36,516.62,37458.0
2023-07-26 10:50:00,516.57,517.13,514.44,515.15,69355.0,516.57,517.13,514.44,515.15,69355.0
2023-07-26 11:00:00,514.92,515.0,512.2,512.41,42022.0,514.92,515.0,512.2,512.41,42022.0
2023-07-26 11:10:00,512.29,514.21,512.17,513.92,38531.0,512.29,514.21,512.17,513.92,38531.0
2023-07-26 11:20:00,514.17,514.53,512.5,514.32,21858.0,514.17,514.53,512.5,514.32,21858.0
2023-07-26 11:30:00,514.32,514.86,513.91,514.3,32908.0,514.32,514.86,513.91,514.3,32908.0
2023-07-26 11:40:00,514.31,515.14,513.84,515.13,26366.0,514.31,515.14,513.84,515.13,26366.0
2023-07-26 11:50:00,514.93,515.34,514.07,514.18,18397.0,514.93,515.34,514.07,514.18,18397.0
2023-07-26 12:00:00,514.01,514.19,513.37,513.85,18710.0,514.01,514.19,513.37,513.85,18710.0
2023-07-26 12:10:00,513.85,514.38,513.46,513.89,15043.0,513.85,514.38,513.46,513.89,15043.0
2023-07-26 12:20:00,513.73,513.73,511.59,512.09,29639.0,513.73,513.73,511.59,512.09,29639.0
2023-07-26 12:30:00,512.2,512.73,512.03,512.64,19236.0,512.2,512.73,512.03,512.64,19236.0
2023-07-26 12:40:00,512.51,512.73,511.5,511.66,14302.0,512.51,512.73,511.5,511.66,14302.0
2023-07-26 12:50:00,511.57,511.93,511.02,511.93,43370.0,511.57,511.93,511.02,511.93,43370.0
2023-07-26 13:00:00,511.79,512.62,511.79,512.6,14926.0,511.79,512.62,511.79,512.6,14926.0
2023-07-26 13:10:00,512.63,512.85,511.78,512.12,26465.0,512.63,512.85,511.78,512.12,26465.0
2023-07-26 13:20:00,512.04,512.65,511.74,512.6,28864.0,512.04,512.65,511.74,512.6,28864.0
2023-07-26 13:30:00,512.53,512.55,511.71,511.95,18345.0,512.53,512.55,511.71,511.95,18345.0
2023-07-26 13:40:00,512.0,512.18,511.43,512.05,15378.0,512.0,512.18,511.43,512.05,15378.0
2023-07-26 13:50:00,512.03,512.03,511.11,511.27,17386.0,512.03,512.03,511.11,511.27,17386.0
2023-07-26 14:00:00,511.14,512.87,510.44,512.87,38041.0,511.14,512.87,510.44,512.87,38041.0
2023-07-26 14:10:00,512.84,513.93,512.84,512.91,32268.0,512.84,513.93,512.84,512.91,32268.0
2023-07-26 14:20:00,513.12,513.32,511.32,511.7,12165.0,513.12,513.32,511.32,511.7,12165.0
2023-07-26 14:30:00,511.64,516.0,511.59,515.92,30966.0,511.64,516.0,511.59,515.92,30966.0
2023-07-26 14:40:00,515.73,517.07,514.72,515.22,44997.0,515.73,517.07,514.72,515.22,44997.0
2023-07-26 14:50:00,515.26,516.29,514.12,514.8,17445.0,515.26,516.29,514.12,514.8,17445.0
2023-07-26 15:00:00,514.69,515.42,510.89,511.55,39795.0,514.69,515.42,510.89,511.55,39795.0
2023-07-26 15:10:00,511.34,512.94,511.13,512.09,29083.0,511.34,512.94,511.13,512.09,29083.0
2023-07-26 15:20:00,512.12,513.65,512.08,513.09,27082.0,512.12,513.65,512.08,513.09,27082.0
2023-07-26 15:30:00,512.92,514.3,512.49,513.95,36409.0,512.92,514.3,512.49,513.95,36409.0
2023-07-26 15:40:00,513.97,515.78,513.97,514.92,34502.0,513.97,515.78,513.97,514.92,34502.0
2023-07-26 15:50:00,514.77,514.84,513.27,514.77,117242.0,514.77,514.84,513.27,514.77,117242.0
2023-07-27 09:30:00,522.97,526.99,522.52,524.8,118961.0,522.97,526.99,522.52,524.8,118961.0
2023-07-27 09:40:00,524.89,527.9,524.55,527.56,57241.0,524.89,527.9,524.55,527.56,57241.0
2023-07-27 09:50:00,527.42,527.53,524.75,526.18,35373.0,527.42,527.53,524.75,526.18,35373.0
2023-07-27 10:00:00,525.47,526.77,522.43,522.86,40247.0,525.47,526.77,522.43,522.86,40247.0
2023-07-27 10:10:00,522.92,524.47,522.6,524.31,20903.0,522.92,524.47,522.6,524.31,20903.0
2023-07-27 10:20:00,523.77,524.26,520.03,520.24,27878.0,523.77,524.26,520.03,520.24,27878.0
2023-07-27 10:30:00,520.46,521.67,520.08,521.18,45511.0,520.46,521.67,520.08,521.18,45511.0
2023-07-27 10:40:00,521.27,521.66,520.07,520.13,24124.0,521.27,521.66,520.07,520.13,24124.0
2023-07-27 10:50:00,520.27,520.74,518.63,518.78,25428.0,520.27,520.74,518.63,518.78,25428.0
2023-07-27 11:00:00,519.03,520.95,519.03,519.8,18080.0,519.03,520.95,519.03,519.8,18080.0
2023-07-27 11:10:00,519.91,520.9,519.3,520.67,9708.0,519.91,520.9,519.3,520.67,9708.0
2023-07-27 11:20:00,520.47,521.61,520.0,521.3,27302.0,520.47,521.61,520.0,521.3,27302.0
2023-07-27 11:30:00,521.2,521.7,520.85,521.11,26782.0,521.2,521.7,520.85,521.11,26782.0
2023-07-27 11:40:00,521.26,521.7,519.43,519.67,18807.0,521.26,521.7,519.43,519.67,18807.0
2023-07-27 11:50:00,519.7,519.86,518.82,519.22,22450.0,519.7,519.86,518.82,519.22,22450.0
2023-07-27 12:00:00,519.05,521.51,519.0,521.42,12024.0,519.05,521.51,519.0,521.42,12024.0
2023-07-27 12:10:00,521.38,522.7,521.38,522.16,16714.0,521.38,522.7,521.38,522.16,16714.0
2023-07-27 12:20:00,521.96,523.62,521.49,523.57,8262.0,521.96,523.62,521.49,523.57,8262.0
2023-07-27 12:30:00,523.47,523.66,522.73,523.08,13771.0,523.47,523.66,522.73,523.08,13771.0
2023-07-27 12:40:00,522.83,523.62,522.83,523.32,9575.0,522.83,523.62,522.83,523.32,9575.0
2023-07-27 12:50:00,523.27,523.27,522.1,523.0,13579.0,523.27,523.27,522.1,523.0,13579.0
2023-07-27 13:00:00,523.31,523.68,520.55,521.8,25935.0,523.31,523.68,520.55,521.8,25935.0
2023-07-27 13:10:00,521.62,522.41,520.27,520.37,27041.0,521.62,522.41,520.27,520.37,27041.0
2023-07-27 13:20:00,520.2,520.32,518.84,519.75,22195.0,520.2,520.32,518.84,519.75,22195.0
2023-07-27 13:30:00,519.8,519.95,518.16,518.16,15257.0,519.8,519.95,518.16,518.16,15257.0
2023-07-27 13:40:00,518.69,519.18,517.86,518.14,27601.0,518.69,519.18,517.86,518.14,27601.0
2023-07-27 13:50:00,518.22,518.81,517.65,518.72,21317.0,518.22,518.81,517.65,518.72,21317.0
2023-07-27 14:00:00,518.41,519.17,517.0,517.29,20982.0,518.41,519.17,517.0,517.29,20982.0
2023-07-27 14:10:00,516.95,517.0,516.0,516.5,22733.0,516.95,517.0,516.0,516.5,22733.0
2023-07-27 14:20:00,516.49,516.76,514.27,514.39,49297.0,516.49,516.76,514.27,514.39,49297.0
2023-07-27 14:30:00,514.48,514.9,512.84,513.63,37270.0,514.48,514.9,512.84,513.63,37270.0
2023-07-27 14:40:00,513.64,514.88,513.18,513.85,22369.0,513.64,514.88,513.18,513.85,22369.0
2023-07-27 14:50:00,513.09,513.93,512.2,512.2,11454.0,513.09,513.93,512.2,512.2,11454.0
2023-07-27 15:00:00,512.16,512.86,511.78,512.67,18146.0,512.16,512.86,511.78,512.67,18146.0
2023-07-27 15:10:00,513.16,514.94,512.9,514.36,10392.0,513.16,514.94,512.9,514.36,10392.0
2023-07-27 15:20:00,514.41,514.42,512.69,512.98,15977.0,514.41,514.42,512.69,512.98,15977.0
2023-07-27 15:30:00,513.49,513.55,512.32,512.61,14763.0,513.49,513.55,512.32,512.61,14763.0
2023-07-27 15:40:00,512.47,512.73,511.24,511.81,29815.0,512.47,512.73,511.24,511.81,29815.0
2023-07-27 15:50:00,512.03,514.56,512.03,513.97,83681.0,512.03,514.56,512.03,513.97,83681.0
2023-07-28 09:30:00,514.99,520.74,514.63,520.2,133808.0,514.99,520.74,514.63,520.2,133808.0
2023-07-28 09:40:00,520.12,523.98,520.05,523.71,71221.0,520.12,523.98,520.05,523.71,71221.0
2023-07-28 09:50:00,523.7,524.52,520.89,520.89,37885.0,523.7,524.52,520.89,520.89,37885.0
2023-07-28 10:00:00,521.13,522.48,520.3,521.41,26845.0,521.13,522.48,520.3,521.41,26845.0
2023-07-28 10:10:00,521.44,522.84,520.12,520.77,29812.0,521.44,522.84,520.12,520.77,29812.0
2023-07-28 10:20:00,520.6,520.86,519.22,519.46,21107.0,520.6,520.86,519.22,519.46,21107.0
2023-07-28 10:30:00,519.55,520.8,519.27,519.33,15470.0,519.55,520.8,519.27,519.33,15470.0
2023-07-28 10:40:00,519.47,520.48,518.25,519.26,23836.0,519.47,520.48,518.25,519.26,23836.0
2023-07-28 10:50:00,519.29,519.72,518.27,519.35,13784.0,519.29,519.72,518.27,519.35,13784.0
2023-07-28 11:00:00,519.5,519.94,519.14,519.61,12669.0,519.5,519.94,519.14,519.61,12669.0
2023-07-28 11:10:00,519.75,521.04,519.34,520.64,21378.0,519.75,521.04,519.34,520.64,21378.0
2023-07-28 11:20:00,520.81,522.16,520.77,521.9,16415.0,520.81,522.16,520.77,521.9,16415.0
2023-07-28 11:30:00,521.78,522.83,521.47,522.62,16017.0,521.78,522.83,521.47,522.62,16017.0
2023-07-28 11:40:00,522.68,523.54,522.5,523.5,29789.0,522.68,523.54,522.5,523.5,29789.0
2023-07-28 11:50:00,523.41,524.25,523.39,524.16,18514.0,523.41,524.25,523.39,524.16,18514.0
2023-07-28 12:00:00,524.11,524.11,523.07,523.59,14266.0,524.11,524.11,523.07,523.59,14266.0
2023-07-28 12:10:00,523.25,524.44,523.0,524.23,22199.0,523.25,524.44,523.0,524.23,22199.0
2023-07-28 12:20:00,524.06,525.33,524.06,525.29,24584.0,524.06,525.33,524.06,525.29,24584.0
2023-07-28 12:30:00,525.13,525.33,524.17,524.39,25262.0,525.13,525.33,524.17,524.39,25262.0
2023-07-28 12:40:00,524.82,526.48,524.51,526.48,35047.0,524.82,526.48,524.51,526.48,35047.0
2023-07-28 12:50:00,526.45,526.83,525.61,525.87,29343.0,526.45,526.83,525.61,525.87,29343.0
2023-07-28 13:00:00,525.61,526.35,525.04,525.36,13904.0,525.61,526.35,525.04,525.36,13904.0
2023-07-28 13:10:00,525.25,526.09,525.02,525.83,21293.0,525.25,526.09,525.02,525.83,21293.0
2023-07-28 13:20:00,525.58,526.8,525.26,526.33,18506.0,525.58,526.8,525.26,526.33,18506.0
2023-07-28 13:30:00,526.21,526.21,523.98,525.06,20860.0,526.21,526.21,523.98,525.06,20860.0
2023-07-28 13:40:00,525.2,525.2,523.03,523.5,11809.0,525.2,525.2,523.03,523.5,11809.0
2023-07-28 13:50:00,523.49,525.42,523.49,525.41,8466.0,523.49,525.42,523.49,525.41,8466.0
2023-07-28 14:00:00,525.6,526.36,525.47,526.3,20551.0,525.6,526.36,525.47,526.3,20551.0
2023-07-28 14:10:00,526.23,526.9,525.97,526.63,20149.0,526.23,526.9,525.97,526.63,20149.0
2023-07-28 14:20:00,526.71,528.1,526.6,527.93,30297.0,526.71,528.1,526.6,527.93,30297.0
2023-07-28 14:30:00,528.04,528.17,526.6,527.08,30026.0,528.04,528.17,526.6,527.08,30026.0
2023-07-28 14:40:00,526.88,528.71,526.59,528.38,17808.0,526.88,528.71,526.59,528.38,17808.0
2023-07-28 14:50:00,528.53,529.32,527.87,528.22,47270.0,528.53,529.32,527.87,528.22,47270.0
2023-07-28 15:00:00,528.38,528.85,527.69,528.63,27594.0,528.38,528.85,527.69,528.63,27594.0
2023-07-28 15:10:00,528.46,528.8,527.93,528.67,33824.0,528.46,528.8,527.93,528.67,33824.0
2023-07-28 15:20:00,528.71,529.82,528.44,528.99,62547.0,528.71,529.82,528.44,528.99,62547.0
2023-07-28 15:30:00,528.91,530.24,528.07,528.46,64980.0,528.91,530.24,528.07,528.46,64980.0
2023-07-28 15:40:00,528.49,529.39,528.05,528.95,54008.0,528.49,529.39,528.05,528.95,54008.0
2023-07-28 15:50:00,528.85,530.32,528.48,528.93,160765.0,528.85,530.32,528.48,528.93,160765.0
2023-07-31 09:30:00,542.99,548.53,541.87,543.67,317324.0,542.99,548.53,541.87,543.67,317324.0
2023-07-31 09:40:00,543.51,548.7,543.01,546.0,117014.0,543.51,548.7,543.01,546.0,117014.0
2023-07-31 09:50:00,546.32,547.8,542.08,544.75,118549.0,546.32,547.8,542.08,544.75,118549.0
2023-07-31 10:00:00,544.54,545.44,542.1,544.59,70491.0,544.54,545.44,542.1,544.59,70491.0
2023-07-31 10:10:00,544.8,547.42,544.43,545.6,47324.0,544.8,547.42,544.43,545.6,47324.0
2023-07-31 10:20:00,545.79,547.35,545.59,546.67,36359.0,545.79,547.35,545.59,546.67,36359.0
2023-07-31 10:30:00,546.79,547.18,544.7,546.49,29578.0,546.79,547.18,544.7,546.49,29578.0
2023-07-31 10:40:00,546.49,546.96,544.84,546.88,25818.0,546.49,546.96,544.84,546.88,25818.0
2023-07-31 10:50:00,546.89,547.53,545.81,547.09,40939.0,546.89,547.53,545.81,547.09,40939.0
2023-07-31 11:00:00,547.19,548.67,547.01,547.97,59558.0,547.19,548.67,547.01,547.97,59558.0
2023-07-31 11:10:00,547.97,549.2,547.34,549.12,58142.0,547.97,549.2,547.34,549.12,58142.0
2023-07-31 11:20:00,549.08,549.94,548.47,549.21,77453.0,549.08,549.94,548.47,549.21,77453.0
2023-07-31 11:30:00,549.27,549.89,547.92,549.88,46110.0,549.27,549.89,547.92,549.88,46110.0
2023-07-31 11:40:00,549.89,552.94,549.88,552.77,114707.0,549.89,552.94,549.88,552.77,114707.0
2023-07-31 11:50:00,552.77,552.77,550.55,551.13,63932.0,552.77,552.77,550.55,551.13,63932.0
2023-07-31 12:00:00,550.98,552.14,549.84,550.03,42658.0,550.98,552.14,549.84,550.03,42658.0
2023-07-31 12:10:00,550.3,550.3,549.05,549.83,41325.0,550.3,550.3,549.05,549.83,41325.0
2023-07-31 12:20:00,549.92,549.92,548.33,548.52,53846.0,549.92,549.92,548.33,548.52,53846.0
2023-07-31 12:30:00,548.55,548.75,547.34,547.94,40963.0,548.55,548.75,547.34,547.94,40963.0
2023-07-31 12:40:00,548.12,548.12,546.3,546.61,26648.0,548.12,548.12,546.3,546.61,26648.0
2023-07-31 12:50:00,546.68,547.46,546.07,546.98,29162.0,546.68,547.46,546.07,546.98,29162.0
2023-07-31 13:00:00,546.8,547.19,545.72,547.08,28748.0,546.8,547.19,545.72,547.08,28748.0
2023-07-31 13:10:00,547.17,547.24,545.36,545.52,40801.0,547.17,547.24,545.36,545.52,40801.0
2023-07-31 13:20:00,545.34,546.02,545.26,545.32,23563.0,545.34,546.02,545.26,545.32,23563.0
2023-07-31 13:30:00,545.43,546.06,545.28,545.96,14717.0,545.43,546.06,545.28,545.96,14717.0
2023-07-31 13:40:00,546.11,546.13,545.36,546.02,20199.0,546.11,546.13,545.36,546.02,20199.0
2023-07-31 13:50:00,546.05,546.09,545.5,546.0,18191.0,546.05,546.09,545.5,546.0,18191.0
2023-07-31 14:00:00,546.0,547.66,545.81,547.58,33879.0,546.0,547.66,545.81,547.58,33879.0
2023-07-31 14:10:00,547.31,547.88,547.12,547.7,17738.0,547.31,547.88,547.12,547.7,17738.0
2023-07-31 14:20:00,547.51,547.8,546.13,546.72,17855.0,547.51,547.8,546.13,546.72,17855.0
2023-07-31 14:30:00,546.69,546.7,545.06,545.8,24556.0,546.69,546.7,545.06,545.8,24556.0
2023-07-31 14:40:00,546.23,547.64,546.03,547.63,35633.0,546.23,547.64,546.03,547.63,35633.0
2023-07-31 14:50:00,547.61,548.65,546.97,548.02,33700.0,547.61,548.65,546.97,548.02,33700.0
2023-07-31 15:00:00,547.76,548.32,546.42,546.83,30705.0,547.76,548.32,546.42,546.83,30705.0
2023-07-31 15:10:00,546.88,547.43,546.18,547.37,24170.0,546.88,547.43,546.18,547.37,24170.0
2023-07-31 15:20:00,547.21,547.69,546.8,547.38,37384.0,547.21,547.69,546.8,547.38,37384.0
2023-07-31 15:30:00,547.38,547.74,545.73,545.82,40842.0,547.38,547.74,545.73,545.82,40842.0
2023-07-31 15:40:00,545.92,546.2,545.13,545.75,45975.0,545.92,546.2,545.13,545.75,45975.0
2023-07-31 15:50:00,545.89,547.23,545.5,546.23,171220.0,545.89,547.23,545.5,546.23,171220.0
2023-08-01 09:30:00,545.0,545.99,543.0,544.88,126417.0,545.0,545.99,543.0,544.88,126417.0
2023-08-01 09:40:00,545.02,547.24,544.14,545.19,79047.0,545.02,547.24,544.14,545.19,79047.0
2023-08-01 09:50:00,545.1,545.66,542.75,543.83,77882.0,545.1,545.66,542.75,543.83,77882.0
2023-08-01 10:00:00,543.42,545.33,542.37,545.05,44233.0,543.42,545.33,542.37,545.05,44233.0
2023-08-01 10:10:00,544.8,544.99,541.78,542.22,52735.0,544.8,544.99,541.78,542.22,52735.0
2023-08-01 10:20:00,542.21,545.32,541.67,545.25,48212.0,542.21,545.32,541.67,545.25,48212.0
2023-08-01 10:30:00,545.14,546.76,545.0,546.29,42178.0,545.14,546.76,545.0,546.29,42178.0
2023-08-01 10:40:00,546.44,546.44,545.22,546.24,16455.0,546.44,546.44,545.22,546.24,16455.0
2023-08-01 10:50:00,546.27,546.66,545.46,546.26,17858.0,546.27,546.66,545.46,546.26,17858.0
2023-08-01 11:00:00,546.29,546.85,545.25,546.6,16455.0,546.29,546.85,545.25,546.6,16455.0
2023-08-01 11:10:00,546.7,546.71,545.31,545.59,15977.0,546.7,546.71,545.31,545.59,15977.0
2023-08-01 11:20:00,545.59,547.0,545.32,546.43,35604.0,545.59,547.0,545.32,546.43,35604.0
2023-08-01 11:30:00,546.76,547.0,546.2,546.88,32977.0,546.76,547.0,546.2,546.88,32977.0
2023-08-01 11:40:00,547.0,547.0,546.57,546.89,37703.0,547.0,547.0,546.57,546.89,37703.0
2023-08-01 11:50:00,546.81,547.14,546.66,546.7,56191.0,546.81,547.14,546.66,546.7,56191.0
2023-08-01 12:00:00,546.7,547.0,546.24,546.57,9993.0,546.7,547.0,546.24,546.57,9993.0
2023-08-01 12:10:00,546.91,547.0,546.52,546.81,10494.0,546.91,547.0,546.52,546.81,10494.0
2023-08-01 12:20:00,546.81,546.81,545.39,545.85,17855.0,546.81,546.81,545.39,545.85,17855.0
2023-08-01 12:30:00,545.64,546.56,544.93,546.5,15335.0,545.64,546.56,544.93,546.5,15335.0
2023-08-01 12:40:00,546.56,547.06,546.45,546.61,13675.0,546.56,547.06,546.45,546.61,13675.0
2023-08-01 12:50:00,546.71,547.07,546.42,546.97,16168.0,546.71,547.07,546.42,546.97,16168.0
2023-08-01 13:00:00,547.0,549.0,546.86,548.86,25656.0,547.0,549.0,546.86,548.86,25656.0
2023-08-01 13:10:00,548.82,549.07,548.41,548.75,18366.0,548.82,549.07,548.41,548.75,18366.0
2023-08-01 13:20:00,548.84,550.4,548.84,550.01,36418.0,548.84,550.4,548.84,550.01,36418.0
2023-08-01 13:30:00,549.95,549.97,548.58,548.77,13665.0,549.95,549.97,548.58,548.77,13665.0
2023-08-01 13:40:00,548.98,549.82,548.94,549.82,12678.0,548.98,549.82,548.94,549.82,12678.0
2023-08-01 13:50:00,549.9,550.27,549.33,550.13,18775.0,549.9,550.27,549.33,550.13,18775.0
2023-08-01 14:00:00,550.33,551.12,549.94,551.02,18269.0,550.33,551.12,549.94,551.02,18269.0
2023-08-01 14:10:00,550.95,552.0,550.75,551.74,16497.0,550.95,552.0,550.75,551.74,16497.0
2023-08-01 14:20:00,551.78,552.0,550.93,551.51,15925.0,551.78,552.0,550.93,551.51,15925.0
2023-08-01 14:30:00,551.45,552.02,551.01,551.91,15722.0,551.45,552.02,551.01,551.91,15722.0
2023-08-01 14:40:00,551.76,551.84,550.84,551.77,12602.0,551.76,551.84,550.84,551.77,12602.0
2023-08-01 14:50:00,551.76,551.83,550.75,551.69,18440.0,551.76,551.83,550.75,551.69,18440.0
2023-08-01 15:00:00,551.68,552.0,551.15,551.39,18382.0,551.68,552.0,551.15,551.39,18382.0
2023-08-01 15:10:00,551.4,551.43,550.15,550.16,13891.0,551.4,551.43,550.15,550.16,13891.0
2023-08-01 15:20:00,550.12,550.65,549.45,550.64,19976.0,550.12,550.65,549.45,550.64,19976.0
2023-08-01 15:30:00,550.49,550.76,550.0,550.22,21130.0,550.49,550.76,550.0,550.22,21130.0
2023-08-01 15:40:00,549.87,550.35,549.58,550.3,22358.0,549.87,550.35,549.58,550.3,22358.0
2023-08-01 15:50:00,550.15,550.26,548.72,549.0,71064.0,550.15,550.26,548.72,549.0,71064.0
2023-08-02 09:30:00,539.32,539.99,536.3,537.68,163700.0,539.32,539.99,536.3,537.68,163700.0
2023-08-02 09:40:00,537.65,538.05,533.28,534.58,72003.0,537.65,538.05,533.28,534.58,72003.0
2023-08-02 09:50:00,534.51,535.32,533.04,533.84,67927.0,534.51,535.32,533.04,533.84,67927.0
2023-08-02 10:00:00,533.74,536.79,533.68,535.04,58005.0,533.74,536.79,533.68,535.04,58005.0
2023-08-02 10:10:00,534.87,535.5,532.86,534.17,46183.0,534.87,535.5,532.86,534.17,46183.0
2023-08-02 10:20:00,533.91,534.17,531.11,531.22,46824.0,533.91,534.17,531.11,531.22,46824.0
2023-08-02 10:30:00,531.03,532.47,530.33,531.52,59106.0,531.03,532.47,530.33,531.52,59106.0
2023-08-02 10:40:00,531.41,531.41,527.7,528.12,76338.0,531.41,531.41,527.7,528.12,76338.0
2023-08-02 10:50:00,528.13,529.29,527.44,527.77,37228.0,528.13,529.29,527.44,527.77,37228.0
2023-08-02 11:00:00,527.72,529.16,527.39,528.98,26192.0,527.72,529.16,527.39,528.98,26192.0
2023-08-02 11:10:00,528.9,529.8,528.63,529.8,19981.0,528.9,529.8,528.63,529.8,19981.0
2023-08-02 11:20:00,529.46,530.68,528.39,528.41,45222.0,529.46,530.68,528.39,528.41,45222.0
2023-08-02 11:30:00,528.57,530.24,528.25,529.31,22735.0,528.57,530.24,528.25,529.31,22735.0
2023-08-02 11:40:00,529.42,529.61,527.3,528.04,29704.0,529.42,529.61,527.3,528.04,29704.0
2023-08-02 11:50:00,527.82,528.43,527.02,527.35,23458.0,527.82,528.43,527.02,527.35,23458.0
2023-08-02 12:00:00,527.31,527.78,526.5,527.29,22576.0,527.31,527.78,526.5,527.29,22576.0
2023-08-02 12:10:00,527.45,528.5,526.53,528.01,27810.0,527.45,528.5,526.53,528.01,27810.0
2023-08-02 12:20:00,528.19,528.5,527.24,528.39,13223.0,528.19,528.5,527.24,528.39,13223.0
2023-08-02 12:30:00,528.3,530.23,527.64,529.5,39881.0,528.3,530.23,527.64,529.5,39881.0
2023-08-02 12:40:00,529.75,530.86,529.12,530.04,14679.0,529.75,530.86,529.12,530.04,14679.0
2023-08-02 12:50:00,530.11,530.21,528.71,529.71,18443.0,530.11,530.21,528.71,529.71,18443.0
2023-08-02 13:00:00,529.63,530.77,528.89,530.59,20301.0,529.63,530.77,528.89,530.59,20301.0
2023-08-02 13:10:00,530.52,530.91,530.19,530.47,10310.0,530.52,530.91,530.19,530.47,10310.0
2023-08-02 13:20:00,530.47,531.14,529.85,530.55,14915.0,530.47,531.14,529.85,530.55,14915.0
2023-08-02 13:30:00,530.4,531.71,530.4,531.18,13119.0,530.4,531.71,530.4,531.18,13119.0
2023-08-02 13:40:00,531.09,531.33,530.25,530.33,7703.0,531.09,531.33,530.25,530.33,7703.0
2023-08-02 13:50:00,530.07,530.63,529.0,529.49,32296.0,530.07,530.63,529.0,529.49,32296.0
2023-08-02 14:00:00,529.42,530.98,529.42,530.77,13882.0,529.42,530.98,529.42,530.77,13882.0
2023-08-02 14:10:00,530.6,531.71,529.68,531.5,27176.0,530.6,531.71,529.68,531.5,27176.0
2023-08-02 14:20:00,531.98,531.98,530.23,531.13,21196.0,531.98,531.98,530.23,531.13,21196.0
2023-08-02 14:30:00,531.3,531.36,530.4,530.44,7130.0,531.3,531.36,530.4,530.44,7130.0
2023-08-02 14:40:00,530.54,531.54,530.16,530.86,13305.0,530.54,531.54,530.16,530.86,13305.0
2023-08-02 14:50:00,530.9,531.29,530.53,530.96,14744.0,530.9,531.29,530.53,530.96,14744.0
2023-08-02 15:00:00,530.99,531.36,529.63,529.63,17022.0,530.99,531.36,529.63,529.63,17022.0
2023-08-02 15:10:00,529.63,529.92,528.9,529.19,28327.0,529.63,529.92,528.9,529.19,28327.0
2023-08-02 15:20:00,529.19,530.43,528.96,529.22,19514.0,529.19,530.43,528.96,529.22,19514.0
2023-08-02 15:30:00,529.2,530.22,528.75,529.68,27565.0,529.2,530.22,528.75,529.68,27565.0
2023-08-02 15:40:00,529.59,530.47,528.98,530.04,36831.0,529.59,530.47,528.98,530.04,36831.0
2023-08-02 15:50:00,530.11,531.19,529.46,530.33,124454.0,530.11,531.19,529.46,530.33,124454.0
2023-08-03 09:30:00,523.97,527.26,522.21,523.32,113523.0,523.97,527.26,522.21,523.32,113523.0
2023-08-03 09:40:00,523.05,527.63,522.66,526.47,53710.0,523.05,527.63,522.66,526.47,53710.0
2023-08-03 09:50:00,526.47,526.83,524.82,525.2,28217.0,526.47,526.83,524.82,525.2,28217.0
2023-08-03 10:00:00,525.43,528.24,525.37,525.56,36990.0,525.43,528.24,525.37,525.56,36990.0
2023-08-03 10:10:00,525.46,526.97,524.91,526.2,24542.0,525.46,526.97,524.91,526.2,24542.0
2023-08-03 10:20:00,526.09,526.09,524.09,524.25,34990.0,526.09,526.09,524.09,524.25,34990.0
2023-08-03 10:30:00,524.0,526.72,523.58,526.34,19564.0,524.0,526.72,523.58,526.34,19564.0
2023-08-03 10:40:00,526.39,526.94,525.01,525.74,11664.0,526.39,526.94,525.01,525.74,11664.0
2023-08-03 10:50:00,525.59,526.38,524.53,526.38,10121.0,525.59,526.38,524.53,526.38,10121.0
2023-08-03 11:00:00,526.44,526.82,525.79,525.9,14358.0,526.44,526.82,525.79,525.9,14358.0
2023-08-03 11:10:00,525.89,528.24,525.31,527.91,25976.0,525.89,528.24,525.31,527.91,25976.0
2023-08-03 11:20:00,527.97,528.19,527.26,528.11,28364.0,527.97,528.19,527.26,528.11,28364.0
2023-08-03 11:30:00,528.24,529.18,527.57,528.71,21576.0,528.24,529.18,527.57,528.71,21576.0
2023-08-03 11:40:00,528.94,530.23,528.83,530.23,22849.0,528.94,530.23,528.83,530.23,22849.0
2023-08-03 11:50:00,530.11,530.92,528.03,528.04,15922.0,530.11,530.92,528.03,528.04,15922.0
2023-08-03 12:00:00,528.04,528.12,527.23,528.08,15616.0,528.04,528.12,527.23,528.08,15616.0
2023-08-03 12:10:00,528.08,528.31,527.35,527.72,12109.0,528.08,528.31,527.35,527.72,12109.0
2023-08-03 12:20:00,527.89,528.66,527.79,527.79,11493.0,527.89,528.66,527.79,527.79,11493.0
2023-08-03 12:30:00,527.76,528.46,527.59,527.86,18964.0,527.76,528.46,527.59,527.86,18964.0
2023-08-03 12:40:00,527.85,528.76,527.85,528.65,26947.0,527.85,528.76,527.85,528.65,26947.0
2023-08-03 12:50:00,528.77,528.82,526.98,527.43,15353.0,528.77,528.82,526.98,527.43,15353.0
2023-08-03 13:00:00,527.39,527.75,526.49,526.9,14974.0,527.39,527.75,526.49,526.9,14974.0
2023-08-03 13:10:00,526.87,527.88,526.61,527.8,17534.0,526.87,527.88,526.61,527.8,17534.0
2023-08-03 13:20:00,527.88,528.0,526.65,526.76,10348.0,527.88,528.0,526.65,526.76,10348.0
2023-08-03 13:30:00,526.81,527.22,526.31,526.75,22986.0,526.81,527.22,526.31,526.75,22986.0
2023-08-03 13:40:00,526.74,526.78,525.56,525.68,14641.0,526.74,526.78,525.56,525.68,14641.0
2023-08-03 13:50:00,525.8,526.16,524.89,525.1,14489.0,525.8,526.16,524.89,525.1,14489.0
2023-08-03 14:00:00,525.02,525.42,524.38,525.09,12049.0,525.02,525.42,524.38,525.09,12049.0
2023-08-03 14:10:00,524.84,525.4,524.78,525.32,11429.0,524.84,525.4,524.78,525.32,11429.0
2023-08-03 14:20:00,525.43,525.46,524.69,524.78,12448.0,525.43,525.46,524.69,524.78,12448.0
2023-08-03 14:30:00,524.81,525.44,524.36,524.86,13133.0,524.81,525.44,524.36,524.86,13133.0
2023-08-03 14:40:00,524.87,525.1,524.06,524.24,21303.0,524.87,525.1,524.06,524.24,21303.0
2023-08-03 14:50:00,524.22,524.92,524.0,524.74,14620.0,524.22,524.92,524.0,524.74,14620.0
2023-08-03 15:00:00,524.59,524.87,523.56,524.09,19965.0,524.59,524.87,523.56,524.09,19965.0
2023-08-03 15:10:00,524.13,524.18,522.64,523.51,30897.0,524.13,524.18,522.64,523.51,30897.0
2023-08-03 15:20:00,523.24,523.88,523.01,523.01,13032.0,523.24,523.88,523.01,523.01,13032.0
2023-08-03 15:30:00,523.01,523.57,522.53,522.58,25976.0,523.01,523.57,522.53,522.58,25976.0
2023-08-03 15:40:00,522.55,523.2,522.43,523.11,29898.0,522.55,523.2,522.43,523.11,29898.0
2023-08-03 15:50:00,523.22,524.9,523.15,523.62,164219.0,523.22,524.9,523.15,523.62,164219.0
2023-08-04 09:30:00,527.24,531.99,525.13,529.63,94671.0,527.24,531.99,525.13,529.63,94671.0
2023-08-04 09:40:00,529.38,529.45,525.09,528.21,32739.0,529.38,529.45,525.09,528.21,32739.0
2023-08-04 09:50:00,528.12,528.49,524.32,525.36,33116.0,528.12,528.49,524.32,525.36,33116.0
2023-08-04 10:00:00,525.33,525.39,522.12,523.86,39001.0,525.33,525.39,522.12,523.86,39001.0
2023-08-04 10:10:00,524.16,526.98,524.16,526.74,40465.0,524.16,526.98,524.16,526.74,40465.0
2023-08-04 10:20:00,526.78,527.16,524.54,525.39,17176.0,526.78,527.16,524.54,525.39,17176.0
2023-08-04 10:30:00,525.54,528.31,525.53,527.76,16849.0,525.54,528.31,525.53,527.76,16849.0
2023-08-04 10:40:00,527.59,528.9,527.54,527.87,18121.0,527.59,528.9,527.54,527.87,18121.0
2023-08-04 10:50:00,527.9,529.9,527.49,528.46,14953.0,527.9,529.9,527.49,528.46,14953.0
2023-08-04 11:00:00,528.68,530.53,528.59,530.38,30786.0,528.68,530.53,528.59,530.38,30786.0
2023-08-04 11:10:00,530.55,530.99,529.47,530.78,26406.0,530.55,530.99,529.47,530.78,26406.0
2023-08-04 11:20:00,530.94,532.2,530.47,531.38,42496.0,530.94,532.2,530.47,531.38,42496.0
2023-08-04 11:30:00,531.41,532.17,531.37,532.17,57179.0,531.41,532.17,531.37,532.17,57179.0
2023-08-04 11:40:00,532.23,533.64,532.09,533.49,49502.0,532.23,533.64,532.09,533.49,49502.0
2023-08-04 11:50:00,533.59,534.59,533.32,534.04,39155.0,533.59,534.59,533.32,534.04,39155.0
2023-08-04 12:00:00,534.04,534.52,532.41,532.52,30452.0,534.04,534.52,532.41,532.52,30452.0
2023-08-04 12:10:00,532.45,533.64,532.25,533.19,33316.0,532.45,533.64,532.25,533.19,33316.0
2023-08-04 12:20:00,533.31,534.17,532.86,534.14,15580.0,533.31,534.17,532.86,534.14,15580.0
2023-08-04 12:30:00,534.13,534.65,533.77,534.47,29566.0,534.13,534.65,533.77,534.47,29566.0
2023-08-04 12:40:00,534.41,535.63,534.2,535.27,27553.0,534.41,535.63,534.2,535.27,27553.0
2023-08-04 12:50:00,535.15,535.63,534.59,534.65,14706.0,535.15,535.63,534.59,534.65,14706.0
2023-08-04 13:00:00,534.68,535.38,533.56,533.84,14752.0,534.68,535.38,533.56,533.84,14752.0
2023-08-04 13:10:00,533.86,534.42,533.39,534.1,14710.0,533.86,534.42,533.39,534.1,14710.0
2023-08-04 13:20:00,534.04,534.12,532.28,532.99,14047.0,534.04,534.12,532.28,532.99,14047.0
2023-08-04 13:30:00,532.86,533.55,532.78,533.05,14198.0,532.86,533.55,532.78,533.05,14198.0
2023-08-04 13:40:00,533.16,534.26,532.52,533.65,14473.0,533.16,534.26,532.52,533.65,14473.0
2023-08-04 13:50:00,533.41,533.66,531.74,532.01,22382.0,533.41,533.66,531.74,532.01,22382.0
2023-08-04 14:00:00,531.91,532.02,530.0,530.73,29612.0,531.91,532.02,530.0,530.73,29612.0
2023-08-04 14:10:00,530.5,531.42,529.3,529.92,24106.0,530.5,531.42,529.3,529.92,24106.0
2023-08-04 14:20:00,529.95,529.99,528.6,528.96,21647.0,529.95,529.99,528.6,528.96,21647.0
2023-08-04 14:30:00,528.84,529.63,527.45,527.55,22976.0,528.84,529.63,527.45,527.55,22976.0
2023-08-04 14:40:00,527.72,528.17,526.92,527.96,18960.0,527.72,528.17,526.92,527.96,18960.0
2023-08-04 14:50:00,528.22,529.55,527.68,528.21,24228.0,528.22,529.55,527.68,528.21,24228.0
2023-08-04 15:00:00,528.12,528.99,527.77,527.91,17580.0,528.12,528.99,527.77,527.91,17580.0
2023-08-04 15:10:00,528.04,529.91,527.97,528.98,23409.0,528.04,529.91,527.97,528.98,23409.0
2023-08-04 15:20:00,528.73,529.15,527.74,528.16,17668.0,528.73,529.15,527.74,528.16,17668.0
2023-08-04 15:30:00,528.54,529.4,527.63,527.79,29752.0,528.54,529.4,527.63,527.79,29752.0
2023-08-04 15:40:00,527.86,527.95,527.0,527.25,25406.0,527.86,527.95,527.0,527.25,25406.0
2023-08-04 15:50:00,527.11,527.33,526.19,526.88,109312.0,527.11,527.33,526.19,526.88,109312.0
2023-08-07 09:30:00,530.0,531.75,527.54,529.24,87339.0,530.0,531.75,527.54,529.24,87339.0
2023-08-07 09:40:00,529.21,531.46,528.75,530.47,29696.0,529.21,531.46,528.75,530.47,29696.0
2023-08-07 09:50:00,530.54,532.58,530.14,530.14,25541.0,530.54,532.58,530.14,530.14,25541.0
2023-08-07 10:00:00,529.96,530.33,527.8,529.79,29843.0,529.96,530.33,527.8,529.79,29843.0
2023-08-07 10:10:00,529.68,529.93,527.98,528.87,26861.0,529.68,529.93,527.98,528.87,26861.0
2023-08-07 10:20:00,528.87,529.0,527.57,528.51,20639.0,528.87,529.0,527.57,528.51,20639.0
2023-08-07 10:30:00,528.62,529.09,527.22,527.68,28708.0,528.62,529.09,527.22,527.68,28708.0
2023-08-07 10:40:00,527.68,528.5,526.44,527.01,22046.0,527.68,528.5,526.44,527.01,22046.0
2023-08-07 10:50:00,526.99,526.99,525.28,526.48,53824.0,526.99,526.99,525.28,526.48,53824.0
2023-08-07 11:00:00,526.46,526.65,523.53,523.72,18098.0,526.46,526.65,523.53,523.72,18098.0
2023-08-07 11:10:00,523.52,525.76,523.52,524.37,27146.0,523.52,525.76,523.52,524.37,27146.0
2023-08-07 11:20:00,524.35,525.27,523.89,525.24,24794.0,524.35,525.27,523.89,525.24,24794.0
2023-08-07 11:30:00,525.27,525.96,524.1,524.18,19042.0,525.27,525.96,524.1,524.18,19042.0
2023-08-07 11:40:00,524.72,525.87,524.72,525.74,21773.0,524.72,525.87,524.72,525.74,21773.0
2023-08-07 11:50:00,525.63,526.85,524.96,526.59,18606.0,525.63,526.85,524.96,526.59,18606.0
2023-08-07 12:00:00,526.79,527.05,526.32,527.04,13325.0,526.79,527.05,526.32,527.04,13325.0
2023-08-07 12:10:00,526.85,527.22,526.03,526.65,7278.0,526.85,527.22,526.03,526.65,7278.0
2023-08-07 12:20:00,526.57,526.57,525.92,526.21,10320.0,526.57,526.57,525.92,526.21,10320.0
2023-08-07 12:30:00,526.29,526.35,525.33,525.33,9104.0,526.29,526.35,525.33,525.33,9104.0
2023-08-07 12:40:00,525.5,526.29,524.83,526.25,18146.0,525.5,526.29,524.83,526.25,18146.0
2023-08-07 12:50:00,526.28,526.81,525.64,525.96,16988.0,526.28,526.81,525.64,525.96,16988.0
2023-08-07 13:00:00,525.95,526.3,525.34,525.6,17256.0,525.95,526.3,525.34,525.6,17256.0
2023-08-07 13:10:00,525.71,525.88,524.77,525.62,11224.0,525.71,525.88,524.77,525.62,11224.0
2023-08-07 13:20:00,525.53,526.16,525.11,525.33,9801.0,525.53,526.16,525.11,525.33,9801.0
2023-08-07 13:30:00,525.27,525.8,525.19,525.4,6027.0,525.27,525.8,525.19,525.4,6027.0
2023-08-07 13:40:00,525.43,526.12,524.81,525.87,11870.0,525.43,526.12,524.81,525.87,11870.0
2023-08-07 13:50:00,525.63,526.04,525.18,525.98,7788.0,525.63,526.04,525.18,525.98,7788.0
2023-08-07 14:00:00,526.04,526.19,525.56,525.93,37236.0,526.04,526.19,525.56,525.93,37236.0
2023-08-07 14:10:00,525.96,526.15,525.28,525.89,12108.0,525.96,526.15,525.28,525.89,12108.0
2023-08-07 14:20:00,525.87,527.19,525.83,527.08,69400.0,525.87,527.19,525.83,527.08,69400.0
2023-08-07 14:30:00,527.08,528.45,526.99,528.09,20128.0,527.08,528.45,526.99,528.09,20128.0
2023-08-07 14:40:00,528.14,528.25,527.41,527.62,5926.0,528.14,528.25,527.41,527.62,5926.0
2023-08-07 14:50:00,527.9,527.9,526.79,526.95,10961.0,527.9,527.9,526.79,526.95,10961.0
2023-08-07 15:00:00,527.23,528.33,527.23,528.18,6765.0,527.23,528.33,527.23,528.18,6765.0
2023-08-07 15:10:00,528.45,529.44,528.44,529.04,23136.0,528.45,529.44,528.44,529.04,23136.0
2023-08-07 15:20:00,529.16,529.83,528.15,528.35,13937.0,529.16,529.83,528.15,528.35,13937.0
2023-08-07 15:30:00,528.11,528.57,527.82,528.5,11997.0,528.11,528.57,527.82,528.5,11997.0
2023-08-07 15:40:00,528.49,529.0,528.3,529.0,19149.0,528.49,529.0,528.3,529.0,19149.0
2023-08-07 15:50:00,528.78,530.13,528.56,529.7,48303.0,528.78,530.13,528.56,529.7,48303.0
2023-08-08 09:30:00,523.99,524.58,521.12,522.14,83709.0,523.99,524.58,521.12,522.14,83709.0
2023-08-08 09:40:00,522.6,523.51,520.38,520.5,37705.0,522.6,523.51,520.38,520.5,37705.0
2023-08-08 09:50:00,520.57,521.69,519.47,520.02,48990.0,520.57,521.69,519.47,520.02,48990.0
2023-08-08 10:00:00,519.87,520.15,518.31,519.29,52460.0,519.87,520.15,518.31,519.29,52460.0
2023-08-08 10:10:00,519.07,519.07,517.71,518.31,73397.0,519.07,519.07,517.71,518.31,73397.0
2023-08-08 10:20:00,518.4,520.76,517.79,520.25,60703.0,518.4,520.76,517.79,520.25,60703.0
2023-08-08 10:30:00,520.2,520.23,518.84,519.31,32422.0,520.2,520.23,518.84,519.31,32422.0
2023-08-08 10:40:00,519.15,520.66,518.09,518.09,30468.0,519.15,520.66,518.09,518.09,30468.0
2023-08-08 10:50:00,518.14,519.26,516.84,517.14,38636.0,518.14,519.26,516.84,517.14,38636.0
2023-08-08 11:00:00,517.13,517.49,515.78,516.45,29204.0,517.13,517.49,515.78,516.45,29204.0
2023-08-08 11:10:00,516.28,516.81,515.31,516.29,27704.0,516.28,516.81,515.31,516.29,27704.0
2023-08-08 11:20:00,516.04,517.09,515.25,517.09,37020.0,516.04,517.09,515.25,517.09,37020.0
2023-08-08 11:30:00,516.9,518.0,515.93,518.0,24063.0,516.9,518.0,515.93,518.0,24063.0
2023-08-08 11:40:00,518.13,518.13,516.12,516.25,17434.0,518.13,518.13,516.12,516.25,17434.0
2023-08-08 11:50:00,516.93,517.64,516.1,516.64,15408.0,516.93,517.64,516.1,516.64,15408.0
2023-08-08 12:00:00,516.58,517.64,516.42,517.38,27017.0,516.58,517.64,516.42,517.38,27017.0
2023-08-08 12:10:00,517.15,519.11,516.63,518.88,26430.0,517.15,519.11,516.63,518.88,26430.0
2023-08-08 12:20:00,518.67,518.67,516.91,517.12,14392.0,518.67,518.67,516.91,517.12,14392.0
2023-08-08 12:30:00,517.14,518.49,517.14,517.69,18691.0,517.14,518.49,517.14,517.69,18691.0
2023-08-08 12:40:00,517.7,517.87,516.75,516.78,14258.0,517.7,517.87,516.75,516.78,14258.0
2023-08-08 12:50:00,516.75,517.3,516.54,517.18,10376.0,516.75,517.3,516.54,517.18,10376.0
2023-08-08 13:00:00,517.21,517.6,516.44,516.44,49183.0,517.21,517.6,516.44,516.44,49183.0
2023-08-08 13:10:00,516.59,518.28,516.38,517.94,25230.0,516.59,518.28,516.38,517.94,25230.0
2023-08-08 13:20:00,518.02,518.11,517.07,517.43,10615.0,518.02,518.11,517.07,517.43,10615.0
2023-08-08 13:30:00,517.45,518.1,516.93,518.1,13138.0,517.45,518.1,516.93,518.1,13138.0
2023-08-08 13:40:00,518.1,518.38,517.73,517.87,11163.0,518.1,518.38,517.73,517.87,11163.0
2023-08-08 13:50:00,517.85,518.67,517.6,518.05,11405.0,517.85,518.67,517.6,518.05,11405.0
2023-08-08 14:00:00,518.01,518.02,517.34,517.34,10583.0,518.01,518.02,517.34,517.34,10583.0
2023-08-08 14:10:00,517.59,519.0,517.47,518.7,16947.0,517.59,519.0,517.47,518.7,16947.0
2023-08-08 14:20:00,518.79,519.14,518.11,518.78,22466.0,518.79,519.14,518.11,518.78,22466.0
2023-08-08 14:30:00,518.92,519.27,518.5,518.52,15853.0,518.92,519.27,518.5,518.52,15853.0
2023-08-08 14:40:00,518.54,518.97,517.95,518.97,14323.0,518.54,518.97,517.95,518.97,14323.0
2023-08-08 14:50:00,518.98,520.0,518.85,519.74,18300.0,518.98,520.0,518.85,519.74,18300.0
2023-08-08 15:00:00,519.58,520.05,519.1,519.27,29714.0,519.58,520.05,519.1,519.27,29714.0
2023-08-08 15:10:00,519.15,519.63,518.97,519.36,50956.0,519.15,519.63,518.97,519.36,50956.0
2023-08-08 15:20:00,519.35,519.66,518.78,518.87,32350.0,519.35,519.66,518.78,518.87,32350.0
2023-08-08 15:30:00,518.88,519.02,518.25,518.89,45385.0,518.88,519.02,518.25,518.89,45385.0
2023-08-08 15:40:00,518.9,520.75,518.89,520.6,48754.0,518.9,520.75,518.89,520.6,48754.0
2023-08-08 15:50:00,520.67,521.12,519.57,520.52,140688.0,520.67,521.12,519.57,520.52,140688.0
2023-08-09 09:30:00,520.55,520.97,518.97,519.72,41358.0,520.55,520.97,518.97,519.72,41358.0
2023-08-09 09:40:00,519.74,520.05,517.0,519.1,12906.0,519.74,520.05,517.0,519.1,12906.0
2023-08-09 09:50:00,519.12,519.19,517.38,518.14,20421.0,519.12,519.19,517.38,518.14,20421.0
2023-08-09 10:00:00,518.11,519.24,517.37,517.59,18894.0,518.11,519.24,517.37,517.59,18894.0
2023-08-09 10:10:00,517.55,518.08,517.13,517.19,27820.0,517.55,518.08,517.13,517.19,27820.0
2023-08-09 10:20:00,517.26,517.26,515.67,516.21,20392.0,517.26,517.26,515.67,516.21,20392.0
2023-08-09 10:30:00,516.06,516.48,515.19,515.45,19330.0,516.06,516.48,515.19,515.45,19330.0
2023-08-09 10:40:00,515.29,515.47,514.28,514.33,21583.0,515.29,515.47,514.28,514.33,21583.0
2023-08-09 10:50:00,514.2,514.48,510.44,510.57,51807.0,514.2,514.48,510.44,510.57,51807.0
2023-08-09 11:00:00,510.4,512.0,509.77,511.51,49436.0,510.4,512.0,509.77,511.51,49436.0
2023-08-09 11:10:00,511.74,511.9,510.22,510.47,21993.0,511.74,511.9,510.22,510.47,21993.0
2023-08-09 11:20:00,510.22,510.98,509.53,510.74,25924.0,510.22,510.98,509.53,510.74,25924.0
2023-08-09 11:30:00,510.74,512.44,510.43,512.44,23537.0,510.74,512.44,510.43,512.44,23537.0
2023-08-09 11:40:00,512.44,512.71,510.92,511.06,14928.0,512.44,512.71,510.92,511.06,14928.0
2023-08-09 11:50:00,511.17,511.94,510.72,511.87,18078.0,511.17,511.94,510.72,511.87,18078.0
2023-08-09 12:00:00,511.9,513.25,511.73,512.73,14977.0,511.9,513.25,511.73,512.73,14977.0
2023-08-09 12:10:00,513.05,513.61,512.47,513.3,9068.0,513.05,513.61,512.47,513.3,9068.0
2023-08-09 12:20:00,513.05,513.11,511.94,512.64,12847.0,513.05,513.11,511.94,512.64,12847.0
2023-08-09 12:30:00,512.63,513.65,512.59,513.28,14582.0,512.63,513.65,512.59,513.28,14582.0
2023-08-09 12:40:00,513.12,513.67,512.64,513.15,7740.0,513.12,513.67,512.64,513.15,7740.0
2023-08-09 12:50:00,513.22,513.22,512.03,512.28,14393.0,513.22,513.22,512.03,512.28,14393.0
2023-08-09 13:00:00,511.87,513.63,511.38,513.42,14515.0,511.87,513.63,511.38,513.42,14515.0
2023-08-09 13:10:00,513.58,514.41,513.4,514.05,9523.0,513.58,514.41,513.4,514.05,9523.0
2023-08-09 13:20:00,513.97,514.99,513.69,514.69,9953.0,513.97,514.99,513.69,514.69,9953.0
2023-08-09 13:30:00,514.77,516.17,514.77,516.13,10722.0,514.77,516.17,514.77,516.13,10722.0
2023-08-09 13:40:00,516.17,516.25,515.39,515.41,9036.0,516.17,516.25,515.39,515.41,9036.0
2023-08-09 13:50:00,515.5,515.82,515.16,515.42,6366.0,515.5,515.82,515.16,515.42,6366.0
2023-08-09 14:00:00,515.47,516.57,515.0,516.15,8695.0,515.47,516.57,515.0,516.15,8695.0
2023-08-09 14:10:00,516.23,517.38,516.05,517.38,12272.0,516.23,517.38,516.05,517.38,12272.0
2023-08-09 14:20:00,517.5,517.57,516.73,517.47,6938.0,517.5,517.57,516.73,517.47,6938.0
2023-08-09 14:30:00,517.54,518.1,517.2,517.38,9864.0,517.54,518.1,517.2,517.38,9864.0
2023-08-09 14:40:00,517.47,517.86,517.03,517.67,10801.0,517.47,517.86,517.03,517.67,10801.0
2023-08-09 14:50:00,517.52,517.56,516.4,516.4,13697.0,517.52,517.56,516.4,516.4,13697.0
2023-08-09 15:00:00,516.5,516.5,515.06,515.23,8468.0,516.5,516.5,515.06,515.23,8468.0
2023-08-09 15:10:00,514.91,515.09,514.32,514.98,17243.0,514.91,515.09,514.32,514.98,17243.0
2023-08-09 15:20:00,514.94,515.54,514.54,514.71,19257.0,514.94,515.54,514.54,514.71,19257.0
2023-08-09 15:30:00,514.55,514.91,513.87,513.87,16166.0,514.55,514.91,513.87,513.87,16166.0
2023-08-09 15:40:00,513.88,514.02,512.26,512.66,27754.0,513.88,514.02,512.26,512.66,27754.0
2023-08-09 15:50:00,512.31,514.18,511.97,513.79,119185.0,512.31,514.18,511.97,513.79,119185.0
2023-08-10 09:30:00,521.0,522.43,519.23,519.83,67398.0,521.0,522.43,519.23,519.83,67398.0
2023-08-10 09:40:00,520.52,520.9,518.59,519.8,52121.0,520.52,520.9,518.59,519.8,52121.0
2023-08-10 09:50:00,520.06,522.16,519.25,521.9,39206.0,520.06,522.16,519.25,521.9,39206.0
2023-08-10 10:00:00,522.07,523.22,521.58,522.02,32592.0,522.07,523.22,521.58,522.02,32592.0
2023-08-10 10:10:00,522.08,522.9,521.61,522.06,11731.0,522.08,522.9,521.61,522.06,11731.0
2023-08-10 10:20:00,522.27,522.76,521.42,521.57,14455.0,522.27,522.76,521.42,521.57,14455.0
2023-08-10 10:30:00,521.74,522.68,519.28,519.89,25343.0,521.74,522.68,519.28,519.89,25343.0
2023-08-10 10:40:00,519.81,520.39,518.42,518.7,47007.0,519.81,520.39,518.42,518.7,47007.0
2023-08-10 10:50:00,518.44,520.45,518.15,519.09,49354.0,518.44,520.45,518.15,519.09,49354.0
2023-08-10 11:00:00,519.33,519.34,516.88,518.22,48012.0,519.33,519.34,516.88,518.22,48012.0
2023-08-10 11:10:00,518.1,518.86,517.63,517.68,32495.0,518.1,518.86,517.63,517.68,32495.0
2023-08-10 11:20:00,517.68,518.3,516.29,518.3,39662.0,517.68,518.3,516.29,518.3,39662.0
2023-08-10 11:30:00,517.84,518.66,517.82,518.48,31168.0,517.84,518.66,517.82,518.48,31168.0
2023-08-10 11:40:00,518.31,518.51,516.83,517.05,25791.0,518.31,518.51,516.83,517.05,25791.0
2023-08-10 11:50:00,517.0,517.01,515.31,516.77,17158.0,517.0,517.01,515.31,516.77,17158.0
2023-08-10 12:00:00,516.45,516.68,515.46,516.07,11434.0,516.45,516.68,515.46,516.07,11434.0
2023-08-10 12:10:00,516.25,516.65,515.52,516.35,8398.0,516.25,516.65,515.52,516.35,8398.0
2023-08-10 12:20:00,516.01,516.92,514.82,516.42,12986.0,516.01,516.92,514.82,516.42,12986.0
2023-08-10 12:30:00,516.57,517.26,516.25,517.13,8744.0,516.57,517.26,516.25,517.13,8744.0
2023-08-10 12:40:00,517.37,518.14,516.83,517.96,8541.0,517.37,518.14,516.83,517.96,8541.0
2023-08-10 12:50:00,517.92,517.92,515.54,515.9,8068.0,517.92,517.92,515.54,515.9,8068.0
2023-08-10 13:00:00,515.93,517.43,515.75,517.08,13042.0,515.93,517.43,515.75,517.08,13042.0
2023-08-10 13:10:00,516.85,517.35,516.16,516.68,11897.0,516.85,517.35,516.16,516.68,11897.0
2023-08-10 13:20:00,516.48,516.48,515.41,515.67,12258.0,516.48,516.48,515.41,515.67,12258.0
2023-08-10 13:30:00,515.7,516.19,515.15,515.51,7348.0,515.7,516.19,515.15,515.51,7348.0
2023-08-10 13:40:00,515.67,515.94,513.85,515.45,34608.0,515.67,515.94,513.85,515.45,34608.0
2023-08-10 13:50:00,515.4,515.87,512.98,513.64,14088.0,515.4,515.87,512.98,513.64,14088.0
2023-08-10 14:00:00,513.97,515.85,513.9,515.38,6238.0,513.97,515.85,513.9,515.38,6238.0
2023-08-10 14:10:00,515.15,516.48,515.12,515.6,11047.0,515.15,516.48,515.12,515.6,11047.0
2023-08-10 14:20:00,516.0,516.52,515.35,515.98,10445.0,516.0,516.52,515.35,515.98,10445.0
2023-08-10 14:30:00,515.87,516.37,515.18,516.05,19953.0,515.87,516.37,515.18,516.05,19953.0
2023-08-10 14:40:00,516.12,517.12,515.41,516.72,45934.0,516.12,517.12,515.41,516.72,45934.0
2023-08-10 14:50:00,516.64,518.04,516.56,518.04,15427.0,516.64,518.04,516.56,518.04,15427.0
2023-08-10 15:00:00,517.78,517.87,516.62,517.03,17860.0,517.78,517.87,516.62,517.03,17860.0
2023-08-10 15:10:00,517.86,518.4,517.35,518.36,10946.0,517.86,518.4,517.35,518.36,10946.0
2023-08-10 15:20:00,518.07,518.49,516.71,516.71,15037.0,518.07,518.49,516.71,516.71,15037.0
2023-08-10 15:30:00,516.59,516.98,515.97,516.51,12018.0,516.59,516.98,515.97,516.51,12018.0
2023-08-10 15:40:00,516.44,517.23,515.59,516.38,20142.0,516.44,517.23,515.59,516.38,20142.0
2023-08-10 15:50:00,515.5,516.63,515.4,516.05,87993.0,515.5,516.63,515.4,516.05,87993.0
2023-08-11 09:30:00,510.87,514.11,509.52,512.97,47656.0,510.87,514.11,509.52,512.97,47656.0
2023-08-11 09:40:00,512.99,513.68,510.99,513.51,40704.0,512.99,513.68,510.99,513.51,40704.0
2023-08-11 09:50:00,513.14,514.05,512.92,513.29,20349.0,513.14,514.05,512.92,513.29,20349.0
2023-08-11 10:00:00,513.48,514.83,512.39,513.04,21650.0,513.48,514.83,512.39,513.04,21650.0
2023-08-11 10:10:00,512.9,514.41,511.65,513.43,13960.0,512.9,514.41,511.65,513.43,13960.0
2023-08-11 10:20:00,513.66,514.9,513.59,513.71,18994.0,513.66,514.9,513.59,513.71,18994.0
2023-08-11 10:30:00,513.91,514.12,511.7,512.4,21327.0,513.91,514.12,511.7,512.4,21327.0
2023-08-11 10:40:00,512.4,512.97,511.08,511.29,32029.0,512.4,512.97,511.08,511.29,32029.0
2023-08-11 10:50:00,511.38,511.4,509.71,510.06,30972.0,511.38,511.4,509.71,510.06,30972.0
2023-08-11 11:00:00,510.15,511.23,509.76,509.92,33096.0,510.15,511.23,509.76,509.92,33096.0
2023-08-11 11:10:00,509.82,509.86,508.36,508.7,38046.0,509.82,509.86,508.36,508.7,38046.0
2023-08-11 11:20:00,508.64,509.16,507.4,508.15,28671.0,508.64,509.16,507.4,508.15,28671.0
2023-08-11 11:30:00,508.22,509.11,507.27,507.95,22971.0,508.22,509.11,507.27,507.95,22971.0
2023-08-11 11:40:00,507.77,507.77,506.5,506.9,15547.0,507.77,507.77,506.5,506.9,15547.0
2023-08-11 11:50:00,506.62,508.66,506.37,508.66,13021.0,506.62,508.66,506.37,508.66,13021.0
2023-08-11 12:00:00,508.76,509.55,508.35,508.56,12384.0,508.76,509.55,508.35,508.56,12384.0
2023-08-11 12:10:00,508.69,509.75,508.35,509.12,14026.0,508.69,509.75,508.35,509.12,14026.0
2023-08-11 12:20:00,508.91,509.34,507.18,508.13,11484.0,508.91,509.34,507.18,508.13,11484.0
2023-08-11 12:30:00,508.27,508.86,507.98,507.98,7653.0,508.27,508.86,507.98,507.98,7653.0
2023-08-11 12:40:00,507.66,507.81,507.0,507.24,14068.0,507.66,507.81,507.0,507.24,14068.0
2023-08-11 12:50:00,507.2,507.75,506.67,507.31,7815.0,507.2,507.75,506.67,507.31,7815.0
2023-08-11 13:00:00,507.4,507.63,506.4,506.8,17929.0,507.4,507.63,506.4,506.8,17929.0
2023-08-11 13:10:00,506.6,507.14,506.42,507.11,9395.0,506.6,507.14,506.42,507.11,9395.0
2023-08-11 13:20:00,507.18,508.0,506.73,507.59,12711.0,507.18,508.0,506.73,507.59,12711.0
2023-08-11 13:30:00,507.75,508.18,507.31,507.74,13904.0,507.75,508.18,507.31,507.74,13904.0
2023-08-11 13:40:00,507.72,507.88,506.94,507.28,11302.0,507.72,507.88,506.94,507.28,11302.0
2023-08-11 13:50:00,507.34,507.92,506.98,507.7,10235.0,507.34,507.92,506.98,507.7,10235.0
2023-08-11 14:00:00,507.55,508.74,507.47,508.12,29805.0,507.55,508.74,507.47,508.12,29805.0
2023-08-11 14:10:00,508.14,509.05,507.78,508.81,9729.0,508.14,509.05,507.78,508.81,9729.0
2023-08-11 14:20:00,508.95,509.26,508.24,508.67,14794.0,508.95,509.26,508.24,508.67,14794.0
2023-08-11 14:30:00,508.59,509.7,508.35,509.25,20307.0,508.59,509.7,508.35,509.25,20307.0
2023-08-11 14:40:00,509.49,509.97,509.17,509.79,9746.0,509.49,509.97,509.17,509.79,9746.0
2023-08-11 14:50:00,510.0,510.46,509.65,510.29,13483.0,510.0,510.46,509.65,510.29,13483.0
2023-08-11 15:00:00,510.36,510.41,508.79,508.79,18126.0,510.36,510.41,508.79,508.79,18126.0
2023-08-11 15:10:00,508.41,509.5,508.4,509.35,15435.0,508.41,509.5,508.4,509.35,15435.0
2023-08-11 15:20:00,509.34,509.5,508.62,509.03,13463.0,509.34,509.5,508.62,509.03,13463.0
2023-08-11 15:30:00,508.9,509.31,508.41,508.81,29632.0,508.9,509.31,508.41,508.81,29632.0
2023-08-11 15:40:00,508.94,509.17,508.18,508.27,34762.0,508.94,509.17,508.18,508.27,34762.0
2023-08-11 15:50:00,508.14,508.65,507.76,508.65,114875.0,508.14,508.65,507.76,508.65,114875.0
2023-08-14 09:30:00,506.78,510.5,505.03,509.54,64380.0,506.78,510.5,505.03,509.54,64380.0
2023-08-14 09:40:00,509.48,511.63,509.48,511.29,26169.0,509.48,511.63,509.48,511.29,26169.0
2023-08-14 09:50:00,511.27,513.21,510.97,512.84,25530.0,511.27,513.21,510.97,512.84,25530.0
2023-08-14 10:00:00,512.82,516.19,512.57,515.52,38889.0,512.82,516.19,512.57,515.52,38889.0
2023-08-14 10:10:00,515.21,516.74,514.82,515.5,22119.0,515.21,516.74,514.82,515.5,22119.0
2023-08-14 10:20:00,515.32,516.79,515.07,515.07,16877.0,515.32,516.79,515.07,515.07,16877.0
2023-08-14 10:30:00,515.81,518.7,515.57,518.26,19169.0,515.81,518.7,515.57,518.26,19169.0
2023-08-14 10:40:00,517.92,518.86,517.88,518.77,14266.0,517.92,518.86,517.88,518.77,14266.0
2023-08-14 10:50:00,518.87,520.88,518.7,520.26,34191.0,518.87,520.88,518.7,520.26,34191.0
2023-08-14 11:00:00,520.49,520.81,519.21,519.75,17208.0,520.49,520.81,519.21,519.75,17208.0
2023-08-14 11:10:00,519.73,519.86,518.49,519.37,39599.0,519.73,519.86,518.49,519.37,39599.0
2023-08-14 11:20:00,519.34,520.69,519.0,520.69,15937.0,519.34,520.69,519.0,520.69,15937.0
2023-08-14 11:30:00,520.7,521.24,520.01,521.15,20005.0,520.7,521.24,520.01,521.15,20005.0
2023-08-14 11:40:00,521.05,522.4,521.01,521.75,26676.0,521.05,522.4,521.01,521.75,26676.0
2023-08-14 11:50:00,521.76,522.07,520.43,520.89,20661.0,521.76,522.07,520.43,520.89,20661.0
2023-08-14 12:00:00,520.95,521.24,520.3,520.81,11071.0,520.95,521.24,520.3,520.81,11071.0
2023-08-14 12:10:00,520.53,520.76,519.31,520.02,12767.0,520.53,520.76,519.31,520.02,12767.0
2023-08-14 12:20:00,520.02,520.1,518.4,519.06,14914.0,520.02,520.1,518.4,519.06,14914.0
2023-08-14 12:30:00,518.83,519.69,518.67,519.46,10722.0,518.83,519.69,518.67,519.46,10722.0
2023-08-14 12:40:00,519.64,520.07,519.26,520.07,10500.0,519.64,520.07,519.26,520.07,10500.0
2023-08-14 12:50:00,519.9,520.24,519.39,520.06,9075.0,519.9,520.24,519.39,520.06,9075.0
2023-08-14 13:00:00,519.96,520.6,519.8,520.47,12259.0,519.96,520.6,519.8,520.47,12259.0
2023-08-14 13:10:00,520.55,521.55,520.2,521.42,14355.0,520.55,521.55,520.2,521.42,14355.0
2023-08-14 13:20:00,521.41,522.1,521.38,521.73,11584.0,521.41,522.1,521.38,521.73,11584.0
2023-08-14 13:30:00,521.89,521.98,521.14,521.67,9516.0,521.89,521.98,521.14,521.67,9516.0
2023-08-14 13:40:00,521.51,521.69,520.4,521.17,17125.0,521.51,521.69,520.4,521.17,17125.0
2023-08-14 13:50:00,521.01,521.2,520.41,521.09,11259.0,521.01,521.2,520.41,521.09,11259.0
2023-08-14 14:00:00,521.43,521.51,520.28,520.28,10279.0,521.43,521.51,520.28,520.28,10279.0
2023-08-14 14:10:00,520.27,520.79,520.0,520.26,10234.0,520.27,520.79,520.0,520.26,10234.0
2023-08-14 14:20:00,520.21,521.46,520.16,521.37,16193.0,520.21,521.46,520.16,521.37,16193.0
2023-08-14 14:30:00,521.31,521.39,520.46,521.11,11657.0,521.31,521.39,520.46,521.11,11657.0
2023-08-14 14:40:00,521.15,521.56,521.03,521.17,15177.0,521.15,521.56,521.03,521.17,15177.0
2023-08-14 14:50:00,521.33,522.16,521.16,522.08,16556.0,521.33,522.16,521.16,522.08,16556.0
2023-08-14 15:00:00,522.08,522.25,521.32,521.54,21276.0,522.08,522.25,521.32,521.54,21276.0
2023-08-14 15:10:00,521.46,522.24,521.09,521.92,25481.0,521.46,522.24,521.09,521.92,25481.0
2023-08-14 15:20:00,522.03,522.56,521.63,521.94,26098.0,522.03,522.56,521.63,521.94,26098.0
2023-08-14 15:30:00,521.81,522.32,521.61,521.88,24583.0,521.81,522.32,521.61,521.88,24583.0
2023-08-14 15:40:00,521.92,522.3,521.3,521.39,26947.0,521.92,522.3,521.3,521.39,26947.0
2023-08-14 15:50:00,521.62,522.38,520.84,522.31,102254.0,521.62,522.38,520.84,522.31,102254.0
2023-08-15 09:30:00,519.37,521.92,518.18,521.64,44440.0,519.37,521.92,518.18,521.64,44440.0
2023-08-15 09:40:00,521.88,522.04,519.2,520.97,15322.0,521.88,522.04,519.2,520.97,15322.0
2023-08-15 09:50:00,521.09,521.48,518.49,519.45,14927.0,521.09,521.48,518.49,519.45,14927.0
2023-08-15 10:00:00,518.89,519.7,517.53,517.8,15783.0,518.89,519.7,517.53,517.8,15783.0
2023-08-15 10:10:00,517.85,518.23,517.18,517.42,17247.0,517.85,518.23,517.18,517.42,17247.0
2023-08-15 10:20:00,517.29,518.81,517.17,518.31,8737.0,517.29,518.81,517.17,518.31,8737.0
2023-08-15 10:30:00,518.28,518.58,516.38,517.7,22403.0,518.28,518.58,516.38,517.7,22403.0
2023-08-15 10:40:00,517.71,518.81,517.45,518.25,15309.0,517.71,518.81,517.45,518.25,15309.0
2023-08-15 10:50:00,518.14,518.85,517.33,517.35,15607.0,518.14,518.85,517.33,517.35,15607.0
2023-08-15 11:00:00,517.53,518.99,517.41,518.63,21295.0,517.53,518.99,517.41,518.63,21295.0
2023-08-15 11:10:00,518.79,519.73,518.7,519.49,17750.0,518.79,519.73,518.7,519.49,17750.0
2023-08-15 11:20:00,519.74,520.14,518.38,519.84,16087.0,519.74,520.14,518.38,519.84,16087.0
2023-08-15 11:30:00,519.69,520.49,519.19,520.16,16557.0,519.69,520.49,519.19,520.16,16557.0
2023-08-15 11:40:00,520.41,520.41,519.38,519.96,9787.0,520.41,520.41,519.38,519.96,9787.0
2023-08-15 11:50:00,519.89,520.93,519.78,520.53,9917.0,519.89,520.93,519.78,520.53,9917.0
2023-08-15 12:00:00,520.73,521.27,519.95,520.03,9193.0,520.73,521.27,519.95,520.03,9193.0
2023-08-15 12:10:00,519.92,520.55,519.55,520.4,6092.0,519.92,520.55,519.55,520.4,6092.0
2023-08-15 12:20:00,520.4,521.03,520.24,520.42,7495.0,520.4,521.03,520.24,520.42,7495.0
2023-08-15 12:30:00,520.58,520.64,519.99,520.4,5389.0,520.58,520.64,519.99,520.4,5389.0
2023-08-15 12:40:00,520.31,521.0,520.04,520.3,8997.0,520.31,521.0,520.04,520.3,8997.0
2023-08-15 12:50:00,520.17,520.46,519.62,520.41,6587.0,520.17,520.46,519.62,520.41,6587.0
2023-08-15 13:00:00,520.29,520.57,519.89,520.18,5391.0,520.29,520.57,519.89,520.18,5391.0
2023-08-15 13:10:00,520.06,521.37,519.68,521.37,15427.0,520.06,521.37,519.68,521.37,15427.0
2023-08-15 13:20:00,521.13,521.33,520.52,520.74,17871.0,521.13,521.33,520.52,520.74,17871.0
2023-08-15 13:30:00,520.87,520.87,519.99,519.99,6993.0,520.87,520.87,519.99,519.99,6993.0
2023-08-15 13:40:00,520.16,520.52,519.67,519.78,8761.0,520.16,520.52,519.67,519.78,8761.0
2023-08-15 13:50:00,519.72,520.08,519.31,520.08,8520.0,519.72,520.08,519.31,520.08,8520.0
2023-08-15 14:00:00,520.07,520.29,519.75,519.88,4825.0,520.07,520.29,519.75,519.88,4825.0
2023-08-15 14:10:00,519.9,521.59,519.7,521.46,21614.0,519.9,521.59,519.7,521.46,21614.0
2023-08-15 14:20:00,521.36,521.69,520.52,520.61,49540.0,521.36,521.69,520.52,520.61,49540.0
2023-08-15 14:30:00,520.46,521.28,519.64,520.48,10989.0,520.46,521.28,519.64,520.48,10989.0
2023-08-15 14:40:00,520.59,521.52,520.52,520.71,7155.0,520.59,521.52,520.52,520.71,7155.0
2023-08-15 14:50:00,520.6,521.27,520.53,521.13,6490.0,520.6,521.27,520.53,521.13,6490.0
2023-08-15 15:00:00,520.96,521.0,519.93,520.24,12300.0,520.96,521.0,519.93,520.24,12300.0
2023-08-15 15:10:00,520.42,520.55,518.82,518.82,16539.0,520.42,520.55,518.82,518.82,16539.0
2023-08-15 15:20:00,518.85,519.25,516.16,516.16,24369.0,518.85,519.25,516.16,516.16,24369.0
2023-08-15 15:30:00,516.5,516.89,516.06,516.59,21250.0,516.5,516.89,516.06,516.59,21250.0
2023-08-15 15:40:00,516.49,516.89,516.05,516.81,30489.0,516.49,516.89,516.05,516.81,30489.0
2023-08-15 15:50:00,516.45,519.22,516.45,518.71,119724.0,516.45,519.22,516.45,518.71,119724.0
2023-08-16 09:30:00,517.81,518.5,515.2,517.21,52494.0,517.81,518.5,515.2,517.21,52494.0
2023-08-16 09:40:00,516.92,519.3,516.88,519.28,18202.0,516.92,519.3,516.88,519.28,18202.0
2023-08-16 09:50:00,519.03,520.43,518.76,519.78,24319.0,519.03,520.43,518.76,519.78,24319.0
2023-08-16 10:00:00,519.59,521.76,519.17,521.33,19132.0,519.59,521.76,519.17,521.33,19132.0
2023-08-16 10:10:00,521.13,522.15,520.24,522.13,29508.0,521.13,522.15,520.24,522.13,29508.0
2023-08-16 10:20:00,522.17,523.15,521.39,521.83,20366.0,522.17,523.15,521.39,521.83,20366.0
2023-08-16 10:30:00,521.62,522.65,520.65,521.55,13568.0,521.62,522.65,520.65,521.55,13568.0
2023-08-16 10:40:00,521.71,522.4,520.75,520.75,5199.0,521.71,522.4,520.75,520.75,5199.0
2023-08-16 10:50:00,520.93,522.82,520.75,522.82,10393.0,520.93,522.82,520.75,522.82,10393.0
2023-08-16 11:00:00,522.65,522.73,521.76,522.3,5799.0,522.65,522.73,521.76,522.3,5799.0
2023-08-16 11:10:00,522.05,522.2,521.36,521.41,7726.0,522.05,522.2,521.36,521.41,7726.0
2023-08-16 11:20:00,521.5,522.1,521.25,521.63,10418.0,521.5,522.1,521.25,521.63,10418.0
2023-08-16 11:30:00,521.6,521.71,520.28,520.37,16452.0,521.6,521.71,520.28,520.37,16452.0
2023-08-16 11:40:00,520.42,520.64,519.62,519.62,8398.0,520.42,520.64,519.62,519.62,8398.0
2023-08-16 11:50:00,519.54,520.03,519.11,519.57,11198.0,519.54,520.03,519.11,519.57,11198.0
2023-08-16 12:00:00,519.42,520.02,519.12,519.38,7016.0,519.42,520.02,519.12,519.38,7016.0
2023-08-16 12:10:00,519.19,519.24,518.26,518.59,8504.0,519.19,519.24,518.26,518.59,8504.0
2023-08-16 12:20:00,518.52,518.7,518.39,518.51,5203.0,518.52,518.7,518.39,518.51,5203.0
2023-08-16 12:30:00,518.34,518.98,518.34,518.8,5774.0,518.34,518.98,518.34,518.8,5774.0
2023-08-16 12:40:00,518.74,519.3,518.68,518.94,4799.0,518.74,519.3,518.68,518.94,4799.0
2023-08-16 12:50:00,519.09,519.25,517.56,517.9,16206.0,519.09,519.25,517.56,517.9,16206.0
2023-08-16 13:00:00,517.91,518.63,517.12,517.13,9265.0,517.91,518.63,517.12,517.13,9265.0
2023-08-16 13:10:00,517.11,517.85,516.67,517.73,9712.0,517.11,517.85,516.67,517.73,9712.0
2023-08-16 13:20:00,517.88,518.33,517.54,518.08,27956.0,517.88,518.33,517.54,518.08,27956.0
2023-08-16 13:30:00,518.14,518.27,517.41,517.77,8957.0,518.14,518.27,517.41,517.77,8957.0
2023-08-16 13:40:00,517.76,519.34,517.7,519.07,13624.0,517.76,519.34,517.7,519.07,13624.0
2023-08-16 13:50:00,518.97,519.11,518.54,518.55,5641.0,518.97,519.11,518.54,518.55,5641.0
2023-08-16 14:00:00,518.41,518.6,517.41,517.85,15199.0,518.41,518.6,517.41,517.85,15199.0
2023-08-16 14:10:00,517.6,518.68,516.54,518.52,12540.0,517.6,518.68,516.54,518.52,12540.0
2023-08-16 14:20:00,518.76,519.77,518.76,519.21,16848.0,518.76,519.77,518.76,519.21,16848.0
2023-08-16 14:30:00,519.41,519.8,518.81,519.01,9601.0,519.41,519.8,518.81,519.01,9601.0
2023-08-16 14:40:00,518.82,519.0,518.1,518.1,8283.0,518.82,519.0,518.1,518.1,8283.0
2023-08-16 14:50:00,518.13,518.39,517.6,518.38,12049.0,518.13,518.39,517.6,518.38,12049.0
2023-08-16 15:00:00,518.39,518.39,517.01,517.1,8894.0,518.39,518.39,517.01,517.1,8894.0
2023-08-16 15:10:00,517.41,517.45,514.58,514.86,20277.0,517.41,517.45,514.58,514.86,20277.0
2023-08-16 15:20:00,515.34,515.83,514.77,515.26,27730.0,515.34,515.83,514.77,515.26,27730.0
2023-08-16 15:30:00,515.22,516.37,515.15,515.86,16855.0,515.22,516.37,515.15,515.86,16855.0
2023-08-16 15:40:00,516.0,516.35,515.34,515.87,28096.0,516.0,516.35,515.34,515.87,28096.0
2023-08-16 15:50:00,515.73,515.73,514.17,514.39,100909.0,515.73,515.73,514.17,514.39,100909.0
2023-08-17 09:30:00,525.21,525.49,516.64,516.76,187659.0,525.21,525.49,516.64,516.76,187659.0
2023-08-17 09:40:00,516.77,517.37,513.49,515.13,76423.0,516.77,517.37,513.49,515.13,76423.0
2023-08-17 09:50:00,515.15,516.8,514.39,516.13,54019.0,515.15,516.8,514.39,516.13,54019.0
2023-08-17 10:00:00,516.12,516.75,513.72,515.61,49843.0,516.12,516.75,513.72,515.61,49843.0
2023-08-17 10:10:00,516.06,516.16,513.67,514.61,86487.0,516.06,516.16,513.67,514.61,86487.0
2023-08-17 10:20:00,514.61,515.65,513.76,514.56,39985.0,514.61,515.65,513.76,514.56,39985.0
2023-08-17 10:30:00,514.59,515.38,512.38,513.09,35093.0,514.59,515.38,512.38,513.09,35093.0
2023-08-17 10:40:00,513.09,513.09,511.82,512.64,31688.0,513.09,513.09,511.82,512.64,31688.0
2023-08-17 10:50:00,512.63,514.51,512.57,513.2,23215.0,512.63,514.51,512.57,513.2,23215.0
2023-08-17 11:00:00,513.25,513.66,512.27,512.45,19590.0,513.25,513.66,512.27,512.45,19590.0
2023-08-17 11:10:00,512.73,513.53,512.5,512.54,15928.0,512.73,513.53,512.5,512.54,15928.0
2023-08-17 11:20:00,512.74,513.22,512.08,512.7,8477.0,512.74,513.22,512.08,512.7,8477.0
2023-08-17 11:30:00,512.83,513.48,512.42,512.94,13447.0,512.83,513.48,512.42,512.94,13447.0
2023-08-17 11:40:00,512.74,513.79,512.6,512.77,12647.0,512.74,513.79,512.6,512.77,12647.0
2023-08-17 11:50:00,512.94,516.13,512.67,516.0,24733.0,512.94,516.13,512.67,516.0,24733.0
2023-08-17 12:00:00,516.18,516.18,515.18,515.18,14108.0,516.18,516.18,515.18,515.18,14108.0
2023-08-17 12:10:00,515.76,516.64,515.7,516.64,21864.0,515.76,516.64,515.7,516.64,21864.0
2023-08-17 12:20:00,516.69,518.4,516.24,518.09,27177.0,516.69,518.4,516.24,518.09,27177.0
2023-08-17 12:30:00,518.03,518.39,517.3,517.61,19237.0,518.03,518.39,517.3,517.61,19237.0
2023-08-17 12:40:00,517.76,518.24,517.37,517.86,13154.0,517.76,518.24,517.37,517.86,13154.0
2023-08-17 12:50:00,518.17,519.26,518.12,519.26,12378.0,518.17,519.26,518.12,519.26,12378.0
2023-08-17 13:00:00,519.74,519.82,518.93,519.02,15960.0,519.74,519.82,518.93,519.02,15960.0
2023-08-17 13:10:00,518.97,519.55,518.42,518.88,15034.0,518.97,519.55,518.42,518.88,15034.0
2023-08-17 13:20:00,518.67,518.71,517.7,518.0,13671.0,518.67,518.71,517.7,518.0,13671.0
2023-08-17 13:30:00,517.8,517.91,516.49,516.49,12922.0,517.8,517.91,516.49,516.49,12922.0
2023-08-17 13:40:00,516.49,516.59,515.06,515.06,8442.0,516.49,516.59,515.06,515.06,8442.0
2023-08-17 13:50:00,515.22,515.77,515.01,515.35,6996.0,515.22,515.77,515.01,515.35,6996.0
2023-08-17 14:00:00,515.41,515.42,514.14,514.91,10720.0,515.41,515.42,514.14,514.91,10720.0
2023-08-17 14:10:00,514.73,515.14,514.19,514.57,19151.0,514.73,515.14,514.19,514.57,19151.0
2023-08-17 14:20:00,514.4,515.15,514.06,514.91,11338.0,514.4,515.15,514.06,514.91,11338.0
2023-08-17 14:30:00,514.82,514.86,513.9,514.49,14789.0,514.82,514.86,513.9,514.49,14789.0
2023-08-17 14:40:00,514.48,514.68,513.38,513.87,22074.0,514.48,514.68,513.38,513.87,22074.0
2023-08-17 14:50:00,513.95,514.24,512.4,512.71,22497.0,513.95,514.24,512.4,512.71,22497.0
2023-08-17 15:00:00,512.5,512.98,511.81,511.81,16978.0,512.5,512.98,511.81,511.81,16978.0
2023-08-17 15:10:00,511.67,511.88,510.56,511.36,23468.0,511.67,511.88,510.56,511.36,23468.0
2023-08-17 15:20:00,511.39,512.15,510.65,511.98,18556.0,511.39,512.15,510.65,511.98,18556.0
2023-08-17 15:30:00,512.04,512.3,511.03,511.33,27259.0,512.04,512.3,511.03,511.33,27259.0
2023-08-17 15:40:00,511.46,511.98,510.61,510.93,25975.0,511.46,511.98,510.61,510.93,25975.0
2023-08-17 15:50:00,511.0,513.16,511.0,511.51,89417.0,511.0,513.16,511.0,511.51,89417.0
2023-08-18 09:30:00,505.28,507.7,503.9,507.23,116622.0,505.28,507.7,503.9,507.23,116622.0
2023-08-18 09:40:00,507.36,508.87,506.95,507.57,51031.0,507.36,508.87,506.95,507.57,51031.0
2023-08-18 09:50:00,507.81,508.36,505.14,505.44,24022.0,507.81,508.36,505.14,505.44,24022.0
2023-08-18 10:00:00,505.59,506.38,504.66,506.14,29249.0,505.59,506.38,504.66,506.14,29249.0
2023-08-18 10:10:00,505.98,506.67,504.42,505.8,23721.0,505.98,506.67,504.42,505.8,23721.0
2023-08-18 10:20:00,505.79,506.35,505.16,505.19,14078.0,505.79,506.35,505.16,505.19,14078.0
2023-08-18 10:30:00,505.23,508.0,505.23,508.0,23993.0,505.23,508.0,505.23,508.0,23993.0
2023-08-18 10:40:00,507.78,508.13,506.37,506.52,21550.0,507.78,508.13,506.37,506.52,21550.0
2023-08-18 10:50:00,506.35,507.34,505.71,507.23,19414.0,506.35,507.34,505.71,507.23,19414.0
2023-08-18 11:00:00,507.12,509.05,507.11,507.47,30270.0,507.12,509.05,507.11,507.47,30270.0
2023-08-18 11:10:00,507.5,508.3,506.85,507.27,24097.0,507.5,508.3,506.85,507.27,24097.0
2023-08-18 11:20:00,507.54,507.89,506.45,506.55,12470.0,507.54,507.89,506.45,506.55,12470.0
2023-08-18 11:30:00,506.65,507.38,506.29,506.44,13918.0,506.65,507.38,506.29,506.44,13918.0
2023-08-18 11:40:00,506.61,507.52,505.38,507.27,10819.0,506.61,507.52,505.38,507.27,10819.0
2023-08-18 11:50:00,507.27,508.9,507.27,508.62,21665.0,507.27,508.9,507.27,508.62,21665.0
2023-08-18 12:00:00,508.82,509.29,508.39,509.29,18346.0,508.82,509.29,508.39,509.29,18346.0
2023-08-18 12:10:00,509.14,509.55,507.99,507.99,14016.0,509.14,509.55,507.99,507.99,14016.0
2023-08-18 12:20:00,508.02,508.1,507.46,507.46,11988.0,508.02,508.1,507.46,507.46,11988.0
2023-08-18 12:30:00,507.55,507.99,507.28,507.74,15953.0,507.55,507.99,507.28,507.74,15953.0
2023-08-18 12:40:00,507.97,508.77,507.88,508.58,25990.0,507.97,508.77,507.88,508.58,25990.0
2023-08-18 12:50:00,508.57,509.01,507.37,507.68,14418.0,508.57,509.01,507.37,507.68,14418.0
2023-08-18 13:00:00,507.48,507.99,507.18,507.34,14221.0,507.48,507.99,507.18,507.34,14221.0
2023-08-18 13:10:00,507.18,507.47,506.5,506.5,9877.0,507.18,507.47,506.5,506.5,9877.0
2023-08-18 13:20:00,506.43,507.19,505.75,507.11,15186.0,506.43,507.19,505.75,507.11,15186.0
2023-08-18 13:30:00,507.14,508.06,506.73,506.73,12958.0,507.14,508.06,506.73,506.73,12958.0
2023-08-18 13:40:00,506.71,507.93,506.51,507.78,11032.0,506.71,507.93,506.51,507.78,11032.0
2023-08-18 13:50:00,507.58,508.35,507.47,508.35,13950.0,507.58,508.35,507.47,508.35,13950.0
2023-08-18 14:00:00,508.35,508.35,507.61,507.86,17494.0,508.35,508.35,507.61,507.86,17494.0
2023-08-18 14:10:00,507.7,508.13,506.96,507.65,16266.0,507.7,508.13,506.96,507.65,16266.0
2023-08-18 14:20:00,507.65,507.98,507.18,507.85,14153.0,507.65,507.98,507.18,507.85,14153.0
2023-08-18 14:30:00,507.73,509.68,507.67,509.63,16332.0,507.73,509.68,507.67,509.63,16332.0
2023-08-18 14:40:00,509.92,510.01,508.76,509.32,17752.0,509.92,510.01,508.76,509.32,17752.0
2023-08-18 14:50:00,509.51,509.51,508.28,508.48,14628.0,509.51,509.51,508.28,508.48,14628.0
2023-08-18 15:00:00,508.39,508.62,508.02,508.19,15204.0,508.39,508.62,508.02,508.19,15204.0
2023-08-18 15:10:00,508.19,508.53,507.8,508.52,9047.0,508.19,508.53,507.8,508.52,9047.0
2023-08-18 15:20:00,508.53,509.14,508.1,508.83,12527.0,508.53,509.14,508.1,508.83,12527.0
2023-08-18 15:30:00,508.95,508.95,508.0,508.17,17593.0,508.95,508.95,508.0,508.17,17593.0
2023-08-18 15:40:00,508.32,510.05,508.32,509.56,33508.0,508.32,510.05,508.32,509.56,33508.0
2023-08-18 15:50:00,509.75,509.75,507.02,508.08,107725.0,509.75,509.75,507.02,508.08,107725.0
2023-08-21 09:30:00,510.29,515.97,510.29,514.55,87713.0,510.29,515.97,510.29,514.55,87713.0
2023-08-21 09:40:00,514.59,516.43,514.33,514.84,52571.0,514.59,516.43,514.33,514.84,52571.0
2023-08-21 09:50:00,514.84,517.42,514.14,516.98,32222.0,514.84,517.42,514.14,516.98,32222.0
2023-08-21 10:00:00,516.76,518.35,515.77,518.11,37112.0,516.76,518.35,515.77,518.11,37112.0
2023-08-21 10:10:00,517.84,517.94,515.65,516.21,22176.0,517.84,517.94,515.65,516.21,22176.0
2023-08-21 10:20:00,516.07,516.19,513.27,513.52,23542.0,516.07,516.19,513.27,513.52,23542.0
2023-08-21 10:30:00,513.13,513.85,512.47,513.43,24609.0,513.13,513.85,512.47,513.43,24609.0
2023-08-21 10:40:00,513.46,514.57,513.15,513.86,13190.0,513.46,514.57,513.15,513.86,13190.0
2023-08-21 10:50:00,513.67,513.79,512.39,513.0,18684.0,513.67,513.79,512.39,513.0,18684.0
2023-08-21 11:00:00,512.84,515.12,512.55,513.16,42648.0,512.84,515.12,512.55,513.16,42648.0
2023-08-21 11:10:00,512.8,513.09,511.4,512.22,12422.0,512.8,513.09,511.4,512.22,12422.0
2023-08-21 11:20:00,512.1,513.11,511.55,512.94,16821.0,512.1,513.11,511.55,512.94,16821.0
2023-08-21 11:30:00,512.94,513.73,512.44,512.49,16454.0,512.94,513.73,512.44,512.49,16454.0
2023-08-21 11:40:00,512.59,512.76,511.36,511.56,74909.0,512.59,512.76,511.36,511.56,74909.0
2023-08-21 11:50:00,511.66,512.87,511.41,511.62,14828.0,511.66,512.87,511.41,511.62,14828.0
2023-08-21 12:00:00,511.48,513.32,511.48,513.32,20492.0,511.48,513.32,511.48,513.32,20492.0
2023-08-21 12:10:00,513.06,514.82,512.82,514.43,18512.0,513.06,514.82,512.82,514.43,18512.0
2023-08-21 12:20:00,514.32,516.41,514.24,516.31,33306.0,514.32,516.41,514.24,516.31,33306.0
2023-08-21 12:30:00,516.32,516.79,515.23,515.69,30330.0,516.32,516.79,515.23,515.69,30330.0
2023-08-21 12:40:00,515.68,517.47,515.48,517.42,15944.0,515.68,517.47,515.48,517.42,15944.0
2023-08-21 12:50:00,517.42,517.55,516.58,517.45,16902.0,517.42,517.55,516.58,517.45,16902.0
2023-08-21 13:00:00,517.37,518.0,516.55,517.89,14105.0,517.37,518.0,516.55,517.89,14105.0
2023-08-21 13:10:00,517.79,518.99,517.75,518.95,19823.0,517.79,518.99,517.75,518.95,19823.0
2023-08-21 13:20:00,519.0,520.78,518.82,519.51,28282.0,519.0,520.78,518.82,519.51,28282.0
2023-08-21 13:30:00,519.51,520.48,519.32,520.17,14928.0,519.51,520.48,519.32,520.17,14928.0
2023-08-21 13:40:00,520.18,520.62,519.8,520.11,13742.0,520.18,520.62,519.8,520.11,13742.0
2023-08-21 13:50:00,520.05,520.17,519.29,519.64,7433.0,520.05,520.17,519.29,519.64,7433.0
2023-08-21 14:00:00,519.79,520.67,519.5,520.51,19601.0,519.79,520.67,519.5,520.51,19601.0
2023-08-21 14:10:00,520.45,521.78,520.45,521.47,23766.0,520.45,521.78,520.45,521.47,23766.0
2023-08-21 14:20:00,521.59,521.85,520.05,520.69,40649.0,521.59,521.85,520.05,520.69,40649.0
2023-08-21 14:30:00,521.04,521.8,520.71,521.8,17936.0,521.04,521.8,520.71,521.8,17936.0
2023-08-21 14:40:00,521.72,522.62,521.38,522.26,23848.0,521.72,522.62,521.38,522.26,23848.0
2023-08-21 14:50:00,522.26,522.29,521.52,521.54,26753.0,522.26,522.29,521.52,521.54,26753.0
2023-08-21 15:00:00,521.67,522.05,521.35,521.81,17066.0,521.67,522.05,521.35,521.81,17066.0
2023-08-21 15:10:00,521.5,522.36,521.15,521.99,17951.0,521.5,522.36,521.15,521.99,17951.0
2023-08-21 15:20:00,522.2,522.41,521.62,521.77,18334.0,522.2,522.41,521.62,521.77,18334.0
2023-08-21 15:30:00,521.77,521.77,521.0,521.61,27827.0,521.77,521.77,521.0,521.61,27827.0
2023-08-21 15:40:00,521.63,522.98,521.61,521.93,51802.0,521.63,522.98,521.61,521.93,51802.0
2023-08-21 15:50:00,522.05,522.22,520.08,520.47,99970.0,522.05,522.22,520.08,520.47,99970.0
2023-08-22 09:30:00,529.87,530.0,524.53,524.86,112214.0,529.87,530.0,524.53,524.86,112214.0
2023-08-22 09:40:00,524.45,526.4,523.55,524.09,37387.0,524.45,526.4,523.55,524.09,37387.0
2023-08-22 09:50:00,524.21,524.24,521.84,522.13,29314.0,524.21,524.24,521.84,522.13,29314.0
2023-08-22 10:00:00,521.83,524.05,521.65,523.24,16248.0,521.83,524.05,521.65,523.24,16248.0
2023-08-22 10:10:00,523.28,524.86,523.1,523.88,11344.0,523.28,524.86,523.1,523.88,11344.0
2023-08-22 10:20:00,523.8,524.48,522.51,522.52,18376.0,523.8,524.48,522.51,522.52,18376.0
2023-08-22 10:30:00,522.46,522.77,520.75,521.43,13999.0,522.46,522.77,520.75,521.43,13999.0
2023-08-22 10:40:00,521.45,521.72,520.69,521.03,11599.0,521.45,521.72,520.69,521.03,11599.0
2023-08-22 10:50:00,521.23,523.57,521.08,523.04,12493.0,521.23,523.57,521.08,523.04,12493.0
2023-08-22 11:00:00,523.1,523.1,522.16,522.62,13565.0,523.1,523.1,522.16,522.62,13565.0
2023-08-22 11:10:00,522.53,523.49,522.06,522.87,5741.0,522.53,523.49,522.06,522.87,5741.0
2023-08-22 11:20:00,522.66,524.15,522.66,523.89,12039.0,522.66,524.15,522.66,523.89,12039.0
2023-08-22 11:30:00,523.8,523.97,522.62,522.62,11171.0,523.8,523.97,522.62,522.62,11171.0
2023-08-22 11:40:00,522.54,523.1,522.08,523.1,5557.0,522.54,523.1,522.08,523.1,5557.0
2023-08-22 11:50:00,522.83,522.83,520.82,521.78,9179.0,522.83,522.83,520.82,521.78,9179.0
2023-08-22 12:00:00,521.53,521.93,521.02,521.49,4426.0,521.53,521.93,521.02,521.49,4426.0
2023-08-22 12:10:00,521.27,521.35,519.63,520.33,22480.0,521.27,521.35,519.63,520.33,22480.0
2023-08-22 12:20:00,520.23,520.75,519.98,520.75,9213.0,520.23,520.75,519.98,520.75,9213.0
2023-08-22 12:30:00,520.44,520.7,519.69,520.57,8742.0,520.44,520.7,519.69,520.57,8742.0
2023-08-22 12:40:00,520.54,521.45,520.54,521.15,7091.0,520.54,521.45,520.54,521.15,7091.0
2023-08-22 12:50:00,521.26,521.45,520.05,520.15,7798.0,521.26,521.45,520.05,520.15,7798.0
2023-08-22 13:00:00,520.09,520.58,519.55,520.3,12019.0,520.09,520.58,519.55,520.3,12019.0
2023-08-22 13:10:00,520.26,520.27,518.85,519.07,11421.0,520.26,520.27,518.85,519.07,11421.0
2023-08-22 13:20:00,519.02,519.6,518.75,519.46,10302.0,519.02,519.6,518.75,519.46,10302.0
2023-08-22 13:30:00,519.37,520.24,519.34,519.5,11228.0,519.37,520.24,519.34,519.5,11228.0
2023-08-22 13:40:00,519.37,519.62,518.77,518.78,7260.0,519.37,519.62,518.77,518.78,7260.0
2023-08-22 13:50:00,518.78,519.64,518.35,519.51,12424.0,518.78,519.64,518.35,519.51,12424.0
2023-08-22 14:00:00,519.31,519.89,518.99,519.89,8876.0,519.31,519.89,518.99,519.89,8876.0
2023-08-22 14:10:00,519.6,519.96,518.79,519.04,3852.0,519.6,519.96,518.79,519.04,3852.0
2023-08-22 14:20:00,519.06,520.38,518.87,520.35,11411.0,519.06,520.38,518.87,520.35,11411.0
2023-08-22 14:30:00,520.28,520.92,520.27,520.72,9099.0,520.28,520.92,520.27,520.72,9099.0
2023-08-22 14:40:00,520.75,520.76,520.13,520.46,7920.0,520.75,520.76,520.13,520.46,7920.0
2023-08-22 14:50:00,520.57,521.54,520.38,521.54,9406.0,520.57,521.54,520.38,521.54,9406.0
2023-08-22 15:00:00,521.58,522.2,521.36,522.1,15509.0,521.58,522.2,521.36,522.1,15509.0
2023-08-22 15:10:00,522.34,522.58,521.41,521.58,12623.0,522.34,522.58,521.41,521.58,12623.0
2023-08-22 15:20:00,521.58,521.58,520.02,520.61,17332.0,521.58,521.58,520.02,520.61,17332.0
2023-08-22 15:30:00,520.52,520.69,518.9,518.9,25195.0,520.52,520.69,518.9,518.9,25195.0
2023-08-22 15:40:00,518.89,519.1,518.42,518.58,16415.0,518.89,519.1,518.42,518.58,16415.0
2023-08-22 15:50:00,518.68,519.69,518.51,519.48,74917.0,518.68,519.69,518.51,519.48,74917.0
2023-08-23 09:30:00,522.73,522.73,519.4,519.97,59117.0,522.73,522.73,519.4,519.97,59117.0
2023-08-23 09:40:00,520.3,522.0,519.24,521.49,24590.0,520.3,522.0,519.24,521.49,24590.0
2023-08-23 09:50:00,521.73,523.43,521.0,523.08,26482.0,521.73,523.43,521.0,523.08,26482.0
2023-08-23 10:00:00,523.03,523.73,522.35,523.35,21661.0,523.03,523.73,522.35,523.35,21661.0
2023-08-23 10:10:00,523.32,524.59,523.03,524.21,14168.0,523.32,524.59,523.03,524.21,14168.0
2023-08-23 10:20:00,524.12,524.67,523.54,523.65,12989.0,524.12,524.67,523.54,523.65,12989.0
2023-08-23 10:30:00,523.61,525.0,523.52,524.36,26145.0,523.61,525.0,523.52,524.36,26145.0
2023-08-23 10:40:00,524.51,527.1,524.51,527.05,48029.0,524.51,527.1,524.51,527.05,48029.0
2023-08-23 10:50:00,527.02,528.0,526.92,527.35,29035.0,527.02,528.0,526.92,527.35,29035.0
2023-08-23 11:00:00,527.45,527.96,526.34,527.45,17803.0,527.45,527.96,526.34,527.45,17803.0
2023-08-23 11:10:00,527.7,528.62,527.31,528.62,19587.0,527.7,528.62,527.31,528.62,19587.0
2023-08-23 11:20:00,528.82,529.79,528.71,528.88,21252.0,528.82,529.79,528.71,528.88,21252.0
2023-08-23 11:30:00,529.03,529.54,528.44,528.86,14308.0,529.03,529.54,528.44,528.86,14308.0
2023-08-23 11:40:00,528.91,529.01,527.33,528.13,16795.0,528.91,529.01,527.33,528.13,16795.0
2023-08-23 11:50:00,528.47,530.13,528.27,530.1,23166.0,528.47,530.13,528.27,530.1,23166.0
2023-08-23 12:00:00,530.01,530.29,529.37,529.59,22503.0,530.01,530.29,529.37,529.59,22503.0
2023-08-23 12:10:00,529.59,530.86,529.59,530.28,30778.0,529.59,530.86,529.59,530.28,30778.0
2023-08-23 12:20:00,530.42,531.0,530.19,530.39,14747.0,530.42,531.0,530.19,530.39,14747.0
2023-08-23 12:30:00,530.89,532.62,530.6,532.5,18748.0,530.89,532.62,530.6,532.5,18748.0
2023-08-23 12:40:00,532.5,532.73,531.82,532.43,36247.0,532.5,532.73,531.82,532.43,36247.0
2023-08-23 12:50:00,532.34,532.86,532.08,532.42,27729.0,532.34,532.86,532.08,532.42,27729.0
2023-08-23 13:00:00,532.54,533.5,532.23,533.47,21452.0,532.54,533.5,532.23,533.47,21452.0
2023-08-23 13:10:00,533.47,534.46,533.32,534.35,42536.0,533.47,534.46,533.32,534.35,42536.0
2023-08-23 13:20:00,534.47,534.78,533.9,534.35,35268.0,534.47,534.78,533.9,534.35,35268.0
2023-08-23 13:30:00,534.58,534.92,534.36,534.66,18817.0,534.58,534.92,534.36,534.66,18817.0
2023-08-23 13:40:00,534.78,535.25,534.06,534.97,26716.0,534.78,535.25,534.06,534.97,26716.0
2023-08-23 13:50:00,534.9,534.97,533.62,534.1,16968.0,534.9,534.97,533.62,534.1,16968.0
2023-08-23 14:00:00,534.07,534.08,533.13,533.15,20092.0,534.07,534.08,533.13,533.15,20092.0
2023-08-23 14:10:00,533.17,533.57,532.43,532.78,25511.0,533.17,533.57,532.43,532.78,25511.0
2023-08-23 14:20:00,532.92,533.06,532.48,532.93,7710.0,532.92,533.06,532.48,532.93,7710.0
2023-08-23 14:30:00,532.81,532.91,531.6,531.95,12381.0,532.81,532.91,531.6,531.95,12381.0
2023-08-23 14:40:00,531.81,532.67,531.64,532.5,12533.0,531.81,532.67,531.64,532.5,12533.0
2023-08-23 14:50:00,532.55,532.66,531.5,532.0,17652.0,532.55,532.66,531.5,532.0,17652.0
2023-08-23 15:00:00,532.0,533.33,531.86,532.92,15056.0,532.0,533.33,531.86,532.92,15056.0
2023-08-23 15:10:00,533.12,533.49,532.73,532.93,15863.0,533.12,533.49,532.73,532.93,15863.0
2023-08-23 15:20:00,532.86,533.86,532.72,533.69,25860.0,532.86,533.86,532.72,533.69,25860.0
2023-08-23 15:30:00,533.52,534.35,533.23,534.34,53763.0,533.52,534.35,533.23,534.34,53763.0
2023-08-23 15:40:00,534.35,534.62,532.39,532.41,67958.0,534.35,534.62,532.39,532.41,67958.0
2023-08-23 15:50:00,532.39,532.46,530.27,530.7,91317.0,532.39,532.46,530.27,530.7,91317.0
2023-08-24 09:30:00,539.01,539.67,532.79,534.3,105069.0,539.01,539.67,532.79,534.3,105069.0
2023-08-24 09:40:00,534.34,534.88,529.68,529.86,55999.0,534.34,534.88,529.68,529.86,55999.0
2023-08-24 09:50:00,530.0,530.94,528.87,530.35,32618.0,530.0,530.94,528.87,530.35,32618.0
2023-08-24 10:00:00,530.42,531.07,524.2,524.85,47465.0,530.42,531.07,524.2,524.85,47465.0
2023-08-24 10:10:00,524.65,524.83,520.81,521.74,64119.0,524.65,524.83,520.81,521.74,64119.0
2023-08-24 10:20:00,521.55,521.57,517.73,518.18,75945.0,521.55,521.57,517.73,518.18,75945.0
2023-08-24 10:30:00,518.0,520.45,517.46,519.63,46821.0,518.0,520.45,517.46,519.63,46821.0
2023-08-24 10:40:00,519.52,520.29,518.11,518.53,20259.0,519.52,520.29,518.11,518.53,20259.0
2023-08-24 10:50:00,518.7,520.95,518.5,519.23,30497.0,518.7,520.95,518.5,519.23,30497.0
2023-08-24 11:00:00,519.0,519.29,517.65,518.66,21424.0,519.0,519.29,517.65,518.66,21424.0
2023-08-24 11:10:00,518.75,519.17,517.7,518.67,13204.0,518.75,519.17,517.7,518.67,13204.0
2023-08-24 11:20:00,518.53,519.39,517.49,518.6,20101.0,518.53,519.39,517.49,518.6,20101.0
2023-08-24 11:30:00,518.42,518.42,516.3,516.43,29429.0,518.42,518.42,516.3,516.43,29429.0
2023-08-24 11:40:00,516.26,516.62,514.6,515.85,56600.0,516.26,516.62,514.6,515.85,56600.0
2023-08-24 11:50:00,515.97,515.98,514.32,514.39,48203.0,515.97,515.98,514.32,514.39,48203.0
2023-08-24 12:00:00,514.3,515.62,514.3,514.88,18962.0,514.3,515.62,514.3,514.88,18962.0
2023-08-24 12:10:00,514.8,517.14,514.76,516.79,35837.0,514.8,517.14,514.76,516.79,35837.0
2023-08-24 12:20:00,516.67,517.57,516.67,516.67,16714.0,516.67,517.57,516.67,516.67,16714.0
2023-08-24 12:30:00,516.48,518.46,516.47,518.4,12293.0,516.48,518.46,516.47,518.4,12293.0
2023-08-24 12:40:00,518.23,519.34,518.23,519.0,13951.0,518.23,519.34,518.23,519.0,13951.0
2023-08-24 12:50:00,519.0,519.01,516.68,517.24,24480.0,519.0,519.01,516.68,517.24,24480.0
2023-08-24 13:00:00,517.3,517.6,516.94,517.39,9132.0,517.3,517.6,516.94,517.39,9132.0
2023-08-24 13:10:00,517.39,517.49,515.29,515.61,13039.0,517.39,517.49,515.29,515.61,13039.0
2023-08-24 13:20:00,515.45,515.67,514.83,515.17,17915.0,515.45,515.67,514.83,515.17,17915.0
2023-08-24 13:30:00,515.21,516.47,515.2,516.11,13962.0,515.21,516.47,515.2,516.11,13962.0
2023-08-24 13:40:00,516.46,516.47,515.22,515.64,7031.0,516.46,516.47,515.22,515.64,7031.0
2023-08-24 13:50:00,515.51,515.68,515.21,515.68,5894.0,515.51,515.68,515.21,515.68,5894.0
2023-08-24 14:00:00,515.73,517.41,515.73,516.79,16078.0,515.73,517.41,515.73,516.79,16078.0
2023-08-24 14:10:00,516.92,517.87,516.34,516.35,13882.0,516.92,517.87,516.34,516.35,13882.0
2023-08-24 14:20:00,516.24,517.06,515.68,515.87,11308.0,516.24,517.06,515.68,515.87,11308.0
2023-08-24 14:30:00,515.88,516.77,515.81,515.87,11471.0,515.88,516.77,515.81,515.87,11471.0
2023-08-24 14:40:00,515.8,516.03,515.39,515.43,10454.0,515.8,516.03,515.39,515.43,10454.0
2023-08-24 14:50:00,515.65,516.26,515.24,516.02,31739.0,515.65,516.26,515.24,516.02,31739.0
2023-08-24 15:00:00,515.98,516.3,514.93,515.16,39082.0,515.98,516.3,514.93,515.16,39082.0
2023-08-24 15:10:00,515.0,515.57,514.99,515.24,19912.0,515.0,515.57,514.99,515.24,19912.0
2023-08-24 15:20:00,515.36,516.0,514.54,514.68,30294.0,515.36,516.0,514.54,514.68,30294.0
2023-08-24 15:30:00,514.81,515.05,513.91,514.23,36008.0,514.81,515.05,513.91,514.23,36008.0
2023-08-24 15:40:00,514.19,514.36,511.05,512.62,111970.0,514.19,514.36,511.05,512.62,111970.0
2023-08-24 15:50:00,512.49,514.0,511.8,512.37,133280.0,512.49,514.0,511.8,512.37,133280.0
2023-08-25 09:30:00,514.92,520.29,514.46,520.29,73521.0,514.92,520.29,514.46,520.29,73521.0
2023-08-25 09:40:00,520.15,522.04,518.79,522.0,52564.0,520.15,522.04,518.79,522.0,52564.0
2023-08-25 09:50:00,522.01,523.61,521.05,522.74,39821.0,522.01,523.61,521.05,522.74,39821.0
2023-08-25 10:00:00,522.6,525.7,520.59,520.94,82257.0,522.6,525.7,520.59,520.94,82257.0
2023-08-25 10:10:00,521.01,528.43,520.66,523.11,78473.0,521.01,528.43,520.66,523.11,78473.0
2023-08-25 10:20:00,523.31,523.59,520.1,521.33,39676.0,523.31,523.59,520.1,521.33,39676.0
2023-08-25 10:30:00,521.65,522.09,519.53,520.46,35004.0,521.65,522.09,519.53,520.46,35004.0
2023-08-25 10:40:00,520.86,521.59,516.75,516.78,49592.0,520.86,521.59,516.75,516.78,49592.0
2023-08-25 10:50:00,516.8,517.15,515.02,515.34,33037.0,516.8,517.15,515.02,515.34,33037.0
2023-08-25 11:00:00,515.35,518.14,515.35,517.98,27003.0,515.35,518.14,515.35,517.98,27003.0
2023-08-25 11:10:00,518.0,518.66,516.03,516.54,21291.0,518.0,518.66,516.03,516.54,21291.0
2023-08-25 11:20:00,516.48,518.62,515.66,518.5,31008.0,516.48,518.62,515.66,518.5,31008.0
2023-08-25 11:30:00,517.99,519.58,517.12,519.22,26183.0,517.99,519.58,517.12,519.22,26183.0
2023-08-25 11:40:00,519.41,519.43,517.71,518.47,26959.0,519.41,519.43,517.71,518.47,26959.0
2023-08-25 11:50:00,518.25,519.26,516.05,516.68,11058.0,518.25,519.26,516.05,516.68,11058.0
2023-08-25 12:00:00,517.08,518.82,517.08,518.46,8339.0,517.08,518.82,517.08,518.46,8339.0
2023-08-25 12:10:00,518.36,518.6,517.21,518.37,9220.0,518.36,518.6,517.21,518.37,9220.0
2023-08-25 12:20:00,518.25,520.11,517.7,519.9,7669.0,518.25,520.11,517.7,519.9,7669.0
2023-08-25 12:30:00,519.69,521.42,519.47,521.41,12276.0,519.69,521.42,519.47,521.41,12276.0
2023-08-25 12:40:00,520.8,521.18,519.68,520.6,19937.0,520.8,521.18,519.68,520.6,19937.0
2023-08-25 12:50:00,520.62,521.53,519.72,521.46,11366.0,520.62,521.53,519.72,521.46,11366.0
2023-08-25 13:00:00,521.21,521.9,520.58,521.25,12736.0,521.21,521.9,520.58,521.25,12736.0
2023-08-25 13:10:00,521.01,522.17,520.31,520.57,15500.0,521.01,522.17,520.31,520.57,15500.0
2023-08-25 13:20:00,520.45,520.67,519.46,520.58,10956.0,520.45,520.67,519.46,520.58,10956.0
2023-08-25 13:30:00,520.5,520.58,519.19,519.64,7911.0,520.5,520.58,519.19,519.64,7911.0
2023-08-25 13:40:00,519.71,520.37,519.4,520.3,6677.0,519.71,520.37,519.4,520.3,6677.0
2023-08-25 13:50:00,520.25,521.44,520.22,520.64,10304.0,520.25,521.44,520.22,520.64,10304.0
2023-08-25 14:00:00,520.65,521.72,520.3,521.58,14502.0,520.65,521.72,520.3,521.58,14502.0
2023-08-25 14:10:00,521.31,523.55,521.1,523.55,13226.0,521.31,523.55,521.1,523.55,13226.0
2023-08-25 14:20:00,523.6,525.0,523.56,524.57,31410.0,523.6,525.0,523.56,524.57,31410.0
2023-08-25 14:30:00,525.0,526.0,524.61,524.76,20250.0,525.0,526.0,524.61,524.76,20250.0
2023-08-25 14:40:00,524.96,524.98,523.35,524.41,21887.0,524.96,524.98,523.35,524.41,21887.0
2023-08-25 14:50:00,524.5,525.17,524.25,524.52,9355.0,524.5,525.17,524.25,524.52,9355.0
2023-08-25 15:00:00,524.79,525.41,523.53,524.52,21488.0,524.79,525.41,523.53,524.52,21488.0
2023-08-25 15:10:00,524.56,525.25,523.81,525.03,18130.0,524.56,525.25,523.81,525.03,18130.0
2023-08-25 15:20:00,524.73,525.82,524.73,525.13,24621.0,524.73,525.82,524.73,525.13,24621.0
2023-08-25 15:30:00,525.13,525.47,524.1,524.5,32770.0,525.13,525.47,524.1,524.5,32770.0
2023-08-25 15:40:00,524.53,525.61,524.01,524.08,34369.0,524.53,525.61,524.01,524.08,34369.0
2023-08-25 15:50:00,523.94,525.79,523.2,525.16,147184.0,523.94,525.79,523.2,525.16,147184.0
2023-08-28 09:30:00,525.7,529.75,525.12,526.73,66428.0,525.7,529.75,525.12,526.73,66428.0
2023-08-28 09:40:00,526.63,528.0,525.13,526.3,19776.0,526.63,528.0,525.13,526.3,19776.0
2023-08-28 09:50:00,526.1,526.32,523.98,525.76,24898.0,526.1,526.32,523.98,525.76,24898.0
2023-08-28 10:00:00,525.69,527.35,525.53,527.24,12120.0,525.69,527.35,525.53,527.24,12120.0
2023-08-28 10:10:00,527.47,528.13,526.51,526.51,9349.0,527.47,528.13,526.51,526.51,9349.0
2023-08-28 10:20:00,526.91,529.31,526.88,528.77,21942.0,526.91,529.31,526.88,528.77,21942.0
2023-08-28 10:30:00,528.77,529.5,527.52,527.52,12134.0,528.77,529.5,527.52,527.52,12134.0
2023-08-28 10:40:00,527.68,527.68,525.57,526.6,10644.0,527.68,527.68,525.57,526.6,10644.0
2023-08-28 10:50:00,526.8,527.03,525.07,526.08,28065.0,526.8,527.03,525.07,526.08,28065.0
2023-08-28 11:00:00,526.23,526.54,524.99,525.52,13904.0,526.23,526.54,524.99,525.52,13904.0
2023-08-28 11:10:00,525.72,526.44,524.95,526.14,13745.0,525.72,526.44,524.95,526.14,13745.0
2023-08-28 11:20:00,526.17,527.1,526.04,526.59,36671.0,526.17,527.1,526.04,526.59,36671.0
2023-08-28 11:30:00,526.48,527.85,526.46,527.69,30470.0,526.48,527.85,526.46,527.69,30470.0
2023-08-28 11:40:00,527.66,527.91,524.82,525.0,29125.0,527.66,527.91,524.82,525.0,29125.0
2023-08-28 11:50:00,525.02,526.8,524.78,526.64,21871.0,525.02,526.8,524.78,526.64,21871.0
2023-08-28 12:00:00,526.69,526.69,525.3,526.25,15972.0,526.69,526.69,525.3,526.25,15972.0
2023-08-28 12:10:00,526.25,527.34,526.0,527.12,14894.0,526.25,527.34,526.0,527.12,14894.0
2023-08-28 12:20:00,526.9,527.27,526.71,526.85,15599.0,526.9,527.27,526.71,526.85,15599.0
2023-08-28 12:30:00,526.98,528.61,526.77,528.31,8818.0,526.98,528.61,526.77,528.31,8818.0
2023-08-28 12:40:00,528.29,529.5,528.24,529.25,15168.0,528.29,529.5,528.24,529.25,15168.0
2023-08-28 12:50:00,529.5,532.14,529.5,531.9,21947.0,529.5,532.14,529.5,531.9,21947.0
2023-08-28 13:00:00,532.09,533.51,531.83,533.51,35439.0,532.09,533.51,531.83,533.51,35439.0
2023-08-28 13:10:00,533.36,533.51,531.53,531.54,22096.0,533.36,533.51,531.53,531.54,22096.0
2023-08-28 13:20:00,531.67,532.56,531.56,531.69,10989.0,531.67,532.56,531.56,531.69,10989.0
2023-08-28 13:30:00,531.78,532.22,529.75,530.31,19934.0,531.78,532.22,529.75,530.31,19934.0
2023-08-28 13:40:00,530.34,531.31,530.3,530.78,26416.0,530.34,531.31,530.3,530.78,26416.0
2023-08-28 13:50:00,530.41,530.41,529.06,529.99,22198.0,530.41,530.41,529.06,529.99,22198.0
2023-08-28 14:00:00,529.94,529.94,528.89,529.45,15556.0,529.94,529.94,528.89,529.45,15556.0
2023-08-28 14:10:00,529.31,529.31,527.7,527.7,11511.0,529.31,529.31,527.7,527.7,11511.0
2023-08-28 14:20:00,527.84,529.0,527.81,528.68,18780.0,527.84,529.0,527.81,528.68,18780.0
2023-08-28 14:30:00,528.5,529.45,528.07,528.74,8576.0,528.5,529.45,528.07,528.74,8576.0
2023-08-28 14:40:00,528.84,529.53,528.77,529.53,7044.0,528.84,529.53,528.77,529.53,7044.0
2023-08-28 14:50:00,529.54,529.79,529.03,529.7,7514.0,529.54,529.79,529.03,529.7,7514.0
2023-08-28 15:00:00,529.62,530.36,529.46,530.28,9431.0,529.62,530.36,529.46,530.28,9431.0
2023-08-28 15:10:00,530.32,530.36,529.07,529.25,13798.0,530.32,530.36,529.07,529.25,13798.0
2023-08-28 15:20:00,529.2,529.29,528.2,529.23,9751.0,529.2,529.29,528.2,529.23,9751.0
2023-08-28 15:30:00,528.82,529.42,528.6,528.87,12164.0,528.82,529.42,528.6,528.87,12164.0
2023-08-28 15:40:00,528.85,530.65,528.85,529.82,26628.0,528.85,530.65,528.85,529.82,26628.0
2023-08-28 15:50:00,529.95,530.19,529.04,529.92,66098.0,529.95,530.19,529.04,529.92,66098.0
2023-08-29 09:30:00,528.11,528.8,526.14,527.22,61442.0,528.11,528.8,526.14,527.22,61442.0
2023-08-29 09:40:00,526.93,529.89,526.92,529.51,18978.0,526.93,529.89,526.92,529.51,18978.0
2023-08-29 09:50:00,529.35,529.74,528.01,528.05,17326.0,529.35,529.74,528.01,528.05,17326.0
2023-08-29 10:00:00,528.39,533.26,528.28,532.56,43578.0,528.39,533.26,528.28,532.56,43578.0
2023-08-29 10:10:00,532.36,535.0,531.99,534.98,26208.0,532.36,535.0,531.99,534.98,26208.0
2023-08-29 10:20:00,534.93,536.64,534.87,536.51,20467.0,534.93,536.64,534.87,536.51,20467.0
2023-08-29 10:30:00,536.68,537.94,536.58,537.02,35914.0,536.68,537.94,536.58,537.02,35914.0
2023-08-29 10:40:00,536.87,538.74,536.84,538.74,22900.0,536.87,538.74,536.84,538.74,22900.0
2023-08-29 10:50:00,538.73,539.25,537.49,538.06,15815.0,538.73,539.25,537.49,538.06,15815.0
2023-08-29 11:00:00,537.92,538.39,536.71,537.77,37156.0,537.92,538.39,536.71,537.77,37156.0
2023-08-29 11:10:00,537.91,538.97,537.91,538.58,15109.0,537.91,538.97,537.91,538.58,15109.0
2023-08-29 11:20:00,538.38,538.92,537.82,537.92,30563.0,538.38,538.92,537.82,537.92,30563.0
2023-08-29 11:30:00,538.33,540.28,538.33,540.16,22467.0,538.33,540.28,538.33,540.16,22467.0
2023-08-29 11:40:00,540.28,540.33,538.41,539.04,23200.0,540.28,540.33,538.41,539.04,23200.0
2023-08-29 11:50:00,539.21,539.74,539.0,539.08,15160.0,539.21,539.74,539.0,539.08,15160.0
2023-08-29 12:00:00,539.06,539.26,538.15,539.25,10616.0,539.06,539.26,538.15,539.25,10616.0
2023-08-29 12:10:00,539.12,539.5,538.09,539.0,21439.0,539.12,539.5,538.09,539.0,21439.0
2023-08-29 12:20:00,539.12,540.79,538.92,540.51,36721.0,539.12,540.79,538.92,540.51,36721.0
2023-08-29 12:30:00,540.52,541.97,540.24,540.61,76556.0,540.52,541.97,540.24,540.61,76556.0
2023-08-29 12:40:00,540.36,541.1,540.13,540.24,25446.0,540.36,541.1,540.13,540.24,25446.0
2023-08-29 12:50:00,540.2,540.42,539.09,539.7,11165.0,540.2,540.42,539.09,539.7,11165.0
2023-08-29 13:00:00,539.65,540.72,539.4,540.53,10028.0,539.65,540.72,539.4,540.53,10028.0
2023-08-29 13:10:00,540.78,540.78,539.62,539.62,7375.0,540.78,540.78,539.62,539.62,7375.0
2023-08-29 13:20:00,539.64,540.2,539.36,539.84,6568.0,539.64,540.2,539.36,539.84,6568.0
2023-08-29 13:30:00,539.73,541.1,539.73,540.56,11134.0,539.73,541.1,539.73,540.56,11134.0
2023-08-29 13:40:00,540.55,540.55,539.58,539.96,9185.0,540.55,540.55,539.58,539.96,9185.0
2023-08-29 13:50:00,540.09,540.09,538.01,538.46,23829.0,540.09,540.09,538.01,538.46,23829.0
2023-08-29 14:00:00,538.49,538.85,538.31,538.77,11096.0,538.49,538.85,538.31,538.77,11096.0
2023-08-29 14:10:00,538.65,539.23,538.46,538.49,11794.0,538.65,539.23,538.46,538.49,11794.0
2023-08-29 14:20:00,538.62,539.3,538.22,538.51,12252.0,538.62,539.3,538.22,538.51,12252.0
2023-08-29 14:30:00,538.52,539.62,538.39,539.31,11620.0,538.52,539.62,538.39,539.31,11620.0
2023-08-29 14:40:00,539.01,540.25,539.01,539.86,10792.0,539.01,540.25,539.01,539.86,10792.0
2023-08-29 14:50:00,539.89,540.18,538.83,539.33,21015.0,539.89,540.18,538.83,539.33,21015.0
2023-08-29 15:00:00,539.35,539.48,538.37,539.09,13062.0,539.35,539.48,538.37,539.09,13062.0
2023-08-29 15:10:00,539.15,539.7,538.97,539.7,17270.0,539.15,539.7,538.97,539.7,17270.0
2023-08-29 15:20:00,539.55,540.77,539.19,540.58,20376.0,539.55,540.77,539.19,540.58,20376.0
2023-08-29 15:30:00,540.48,540.61,540.0,540.29,22727.0,540.48,540.61,540.0,540.29,22727.0
2023-08-29 15:40:00,540.16,541.21,540.15,541.21,33649.0,540.16,541.21,540.15,541.21,33649.0
2023-08-29 15:50:00,541.2,541.52,540.16,540.57,111907.0,541.2,541.52,540.16,540.57,111907.0
2023-08-30 09:30:00,540.1,541.54,537.04,538.53,72317.0,540.1,541.54,537.04,538.53,72317.0
2023-08-30 09:40:00,538.9,539.48,536.09,538.0,38564.0,538.9,539.48,536.09,538.0,38564.0
2023-08-30 09:50:00,538.26,539.63,538.18,539.5,30913.0,538.26,539.63,538.18,539.5,30913.0
2023-08-30 10:00:00,539.55,541.11,539.12,540.14,30272.0,539.55,541.11,539.12,540.14,30272.0
2023-08-30 10:10:00,540.25,542.11,540.25,540.25,23449.0,540.25,542.11,540.25,540.25,23449.0
2023-08-30 10:20:00,540.26,540.26,536.54,538.09,39527.0,540.26,540.26,536.54,538.09,39527.0
2023-08-30 10:30:00,538.12,541.11,538.12,541.11,20420.0,538.12,541.11,538.12,541.11,20420.0
2023-08-30 10:40:00,541.31,541.92,540.67,541.27,12209.0,541.31,541.92,540.67,541.27,12209.0
2023-08-30 10:50:00,541.43,544.13,541.43,543.86,23129.0,541.43,544.13,541.43,543.86,23129.0
2023-08-30 11:00:00,543.89,544.07,542.57,544.07,22586.0,543.89,544.07,542.57,544.07,22586.0
2023-08-30 11:10:00,544.07,545.5,543.73,545.45,25696.0,544.07,545.5,543.73,545.45,25696.0
2023-08-30 11:20:00,545.3,545.7,543.29,544.44,23746.0,545.3,545.7,543.29,544.44,23746.0
2023-08-30 11:30:00,544.44,545.65,544.41,545.47,21844.0,544.44,545.65,544.41,545.47,21844.0
2023-08-30 11:40:00,545.47,546.0,544.6,544.95,17089.0,545.47,546.0,544.6,544.95,17089.0
2023-08-30 11:50:00,544.79,545.45,544.63,545.43,17708.0,544.79,545.45,544.63,545.43,17708.0
2023-08-30 12:00:00,545.46,545.98,545.16,545.44,9861.0,545.46,545.98,545.16,545.44,9861.0
2023-08-30 12:10:00,545.31,545.61,544.64,544.92,13642.0,545.31,545.61,544.64,544.92,13642.0
2023-08-30 12:20:00,544.95,544.96,543.97,544.58,6986.0,544.95,544.96,543.97,544.58,6986.0
2023-08-30 12:30:00,544.58,544.91,543.46,544.01,12734.0,544.58,544.91,543.46,544.01,12734.0
2023-08-30 12:40:00,544.23,544.89,543.85,544.57,9123.0,544.23,544.89,543.85,544.57,9123.0
2023-08-30 12:50:00,544.57,545.4,544.12,545.04,6241.0,544.57,545.4,544.12,545.04,6241.0
2023-08-30 13:00:00,545.17,545.42,544.68,544.72,4260.0,545.17,545.42,544.68,544.72,4260.0
2023-08-30 13:10:00,544.71,545.58,544.67,545.38,12672.0,544.71,545.58,544.67,545.38,12672.0
2023-08-30 13:20:00,545.53,545.53,544.62,544.62,9133.0,545.53,545.53,544.62,544.62,9133.0
2023-08-30 13:30:00,544.68,545.49,544.59,544.99,13070.0,544.68,545.49,544.59,544.99,13070.0
2023-08-30 13:40:00,544.75,545.16,544.5,544.55,9001.0,544.75,545.16,544.5,544.55,9001.0
2023-08-30 13:50:00,544.74,545.11,543.84,545.11,10213.0,544.74,545.11,543.84,545.11,10213.0
2023-08-30 14:00:00,544.96,545.03,543.93,543.94,16689.0,544.96,545.03,543.93,543.94,16689.0
2023-08-30 14:10:00,543.98,544.67,543.32,544.17,28448.0,543.98,544.67,543.32,544.17,28448.0
2023-08-30 14:20:00,544.46,544.48,543.04,543.38,8238.0,544.46,544.48,543.04,543.38,8238.0
2023-08-30 14:30:00,543.13,544.15,543.12,544.15,19564.0,543.13,544.15,543.12,544.15,19564.0
2023-08-30 14:40:00,543.97,545.16,543.96,544.53,14986.0,543.97,545.16,543.96,544.53,14986.0
2023-08-30 14:50:00,544.8,544.87,544.26,544.57,22729.0,544.8,544.87,544.26,544.57,22729.0
2023-08-30 15:00:00,544.57,545.44,544.29,545.09,17450.0,544.57,545.44,544.29,545.09,17450.0
2023-08-30 15:10:00,545.11,545.73,544.75,545.4,11696.0,545.11,545.73,544.75,545.4,11696.0
2023-08-30 15:20:00,545.42,545.52,544.92,545.0,15795.0,545.42,545.52,544.92,545.0,15795.0
2023-08-30 15:30:00,544.98,545.71,544.84,545.3,15849.0,544.98,545.71,544.84,545.3,15849.0
2023-08-30 15:40:00,545.38,545.6,544.59,545.41,22885.0,545.38,545.6,544.59,545.41,22885.0
2023-08-30 15:50:00,545.18,545.73,544.34,545.54,78555.0,545.18,545.73,544.34,545.54,78555.0
2023-08-31 09:30:00,546.1,555.91,546.1,555.37,151566.0,546.1,555.91,546.1,555.37,151566.0
2023-08-31 09:40:00,555.42,556.75,553.51,554.77,60843.0,555.42,556.75,553.51,554.77,60843.0
2023-08-31 09:50:00,555.09,558.8,554.85,557.79,72469.0,555.09,558.8,554.85,557.79,72469.0
2023-08-31 10:00:00,557.82,559.3,557.29,558.85,70668.0,557.82,559.3,557.29,558.85,70668.0
2023-08-31 10:10:00,558.85,561.06,558.56,559.56,98199.0,558.85,561.06,558.56,559.56,98199.0
2023-08-31 10:20:00,559.5,560.69,558.29,560.0,40673.0,559.5,560.69,558.29,560.0,40673.0
2023-08-31 10:30:00,560.27,560.95,559.36,560.19,49666.0,560.27,560.95,559.36,560.19,49666.0
2023-08-31 10:40:00,559.81,559.81,557.46,557.46,34503.0,559.81,559.81,557.46,557.46,34503.0
2023-08-31 10:50:00,557.31,557.8,556.06,557.77,49157.0,557.31,557.8,556.06,557.77,49157.0
2023-08-31 11:00:00,557.65,557.7,556.34,557.5,18517.0,557.65,557.7,556.34,557.5,18517.0
2023-08-31 11:10:00,558.01,558.06,556.62,556.98,17449.0,558.01,558.06,556.62,556.98,17449.0
2023-08-31 11:20:00,556.56,557.17,555.7,556.5,35208.0,556.56,557.17,555.7,556.5,35208.0
2023-08-31 11:30:00,556.41,557.08,555.43,556.86,20814.0,556.41,557.08,555.43,556.86,20814.0
2023-08-31 11:40:00,557.03,558.49,557.02,557.87,26743.0,557.03,558.49,557.02,557.87,26743.0
2023-08-31 11:50:00,558.03,559.65,557.97,558.6,22158.0,558.03,559.65,557.97,558.6,22158.0
2023-08-31 12:00:00,558.7,559.23,557.75,559.22,20975.0,558.7,559.23,557.75,559.22,20975.0
2023-08-31 12:10:00,559.36,559.36,556.61,556.93,13043.0,559.36,559.36,556.61,556.93,13043.0
2023-08-31 12:20:00,557.07,557.09,555.5,555.85,27454.0,557.07,557.09,555.5,555.85,27454.0
2023-08-31 12:30:00,555.73,555.96,554.3,554.92,17626.0,555.73,555.96,554.3,554.92,17626.0
2023-08-31 12:40:00,554.9,555.27,553.15,553.26,9616.0,554.9,555.27,553.15,553.26,9616.0
2023-08-31 12:50:00,553.25,554.9,553.24,554.75,10117.0,553.25,554.9,553.24,554.75,10117.0
2023-08-31 13:00:00,554.57,555.24,554.09,555.11,16231.0,554.57,555.24,554.09,555.11,16231.0
2023-08-31 13:10:00,555.13,555.85,555.04,555.67,11308.0,555.13,555.85,555.04,555.67,11308.0
2023-08-31 13:20:00,555.63,556.44,555.32,556.38,19253.0,555.63,556.44,555.32,556.38,19253.0
2023-08-31 13:30:00,556.48,557.17,556.37,556.73,8349.0,556.48,557.17,556.37,556.73,8349.0
2023-08-31 13:40:00,556.74,556.94,555.61,555.75,7950.0,556.74,556.94,555.61,555.75,7950.0
2023-08-31 13:50:00,555.51,556.79,555.51,556.25,17014.0,555.51,556.79,555.51,556.25,17014.0
2023-08-31 14:00:00,556.42,557.86,556.42,557.8,7413.0,556.42,557.86,556.42,557.8,7413.0
2023-08-31 14:10:00,557.74,558.47,557.61,558.37,14940.0,557.74,558.47,557.61,558.37,14940.0
2023-08-31 14:20:00,558.21,559.77,558.07,559.17,15020.0,558.21,559.77,558.07,559.17,15020.0
2023-08-31 14:30:00,559.17,559.43,558.17,558.86,34055.0,559.17,559.43,558.17,558.86,34055.0
2023-08-31 14:40:00,558.86,559.35,558.48,558.78,36675.0,558.86,559.35,558.48,558.78,36675.0
2023-08-31 14:50:00,558.78,559.13,558.5,558.84,28469.0,558.78,559.13,558.5,558.84,28469.0
2023-08-31 15:00:00,558.98,559.72,558.62,559.58,20648.0,558.98,559.72,558.62,559.58,20648.0
2023-08-31 15:10:00,559.5,560.24,559.5,559.92,15019.0,559.5,560.24,559.5,559.92,15019.0
2023-08-31 15:20:00,560.11,560.34,559.58,560.08,16204.0,560.11,560.34,559.58,560.08,16204.0
2023-08-31 15:30:00,560.15,560.66,559.73,560.63,33705.0,560.15,560.66,559.73,560.63,33705.0
2023-08-31 15:40:00,560.75,562.1,560.63,561.02,69144.0,560.75,562.1,560.63,561.02,69144.0
2023-08-31 15:50:00,560.82,560.82,558.69,559.45,208754.0,560.82,560.82,558.69,559.45,208754.0
2023-09-01 09:30:00,564.8,569.98,564.25,565.64,151935.0,564.8,569.98,564.25,565.64,151935.0
2023-09-01 09:40:00,565.36,566.44,561.46,562.33,67975.0,565.36,566.44,561.46,562.33,67975.0
2023-09-01 09:50:00,561.96,566.33,561.65,565.26,52933.0,561.96,566.33,561.65,565.26,52933.0
2023-09-01 10:00:00,565.2,565.27,562.43,563.87,69302.0,565.2,565.27,562.43,563.87,69302.0
2023-09-01 10:10:00,563.55,567.25,563.15,567.03,57502.0,563.55,567.25,563.15,567.03,57502.0
2023-09-01 10:20:00,566.75,566.98,564.4,565.99,28133.0,566.75,566.98,564.4,565.99,28133.0
2023-09-01 10:30:00,565.77,566.02,563.59,563.92,28581.0,565.77,566.02,563.59,563.92,28581.0
2023-09-01 10:40:00,563.91,563.99,562.65,563.14,45887.0,563.91,563.99,562.65,563.14,45887.0
2023-09-01 10:50:00,563.08,564.35,560.95,561.46,32141.0,563.08,564.35,560.95,561.46,32141.0
2023-09-01 11:00:00,561.24,562.0,560.86,561.61,34429.0,561.24,562.0,560.86,561.61,34429.0
2023-09-01 11:10:00,561.57,562.84,561.14,562.44,21122.0,561.57,562.84,561.14,562.44,21122.0
2023-09-01 11:20:00,562.49,563.7,562.26,562.51,17151.0,562.49,563.7,562.26,562.51,17151.0
2023-09-01 11:30:00,562.52,563.03,561.7,562.69,14198.0,562.52,563.03,561.7,562.69,14198.0
2023-09-01 11:40:00,562.66,562.79,560.7,560.86,14408.0,562.66,562.79,560.7,560.86,14408.0
2023-09-01 11:50:00,560.9,561.95,560.63,561.63,9191.0,560.9,561.95,560.63,561.63,9191.0
2023-09-01 12:00:00,561.44,561.87,560.94,561.34,12611.0,561.44,561.87,560.94,561.34,12611.0
2023-09-01 12:10:00,561.5,562.99,561.29,562.99,17008.0,561.5,562.99,561.29,562.99,17008.0
2023-09-01 12:20:00,563.05,564.03,562.71,563.74,27801.0,563.05,564.03,562.71,563.74,27801.0
2023-09-01 12:30:00,563.5,564.08,562.45,562.45,15775.0,563.5,564.08,562.45,562.45,15775.0
2023-09-01 12:40:00,562.25,562.72,562.0,562.32,8597.0,562.25,562.72,562.0,562.32,8597.0
2023-09-01 12:50:00,562.66,563.99,562.66,563.72,8763.0,562.66,563.99,562.66,563.72,8763.0
2023-09-01 13:00:00,563.85,563.99,562.5,562.72,10912.0,563.85,563.99,562.5,562.72,10912.0
2023-09-01 13:10:00,562.77,563.08,561.93,562.41,11767.0,562.77,563.08,561.93,562.41,11767.0
2023-09-01 13:20:00,562.32,562.81,560.77,561.17,20089.0,562.32,562.81,560.77,561.17,20089.0
2023-09-01 13:30:00,561.01,562.02,561.01,561.37,16449.0,561.01,562.02,561.01,561.37,16449.0
2023-09-01 13:40:00,561.34,561.5,560.22,560.53,15159.0,561.34,561.5,560.22,560.53,15159.0
2023-09-01 13:50:00,560.5,561.2,560.12,561.15,16123.0,560.5,561.2,560.12,561.15,16123.0
2023-09-01 14:00:00,560.92,561.66,560.68,560.9,12419.0,560.92,561.66,560.68,560.9,12419.0
2023-09-01 14:10:00,561.01,561.07,559.62,559.93,14223.0,561.01,561.07,559.62,559.93,14223.0
2023-09-01 14:20:00,559.65,559.72,558.51,559.16,15220.0,559.65,559.72,558.51,559.16,15220.0
2023-09-01 14:30:00,559.27,559.56,558.7,559.34,17940.0,559.27,559.56,558.7,559.34,17940.0
2023-09-01 14:40:00,559.32,560.34,559.32,559.73,15422.0,559.32,560.34,559.32,559.73,15422.0
2023-09-01 14:50:00,559.93,560.79,559.79,560.6,25701.0,559.93,560.79,559.79,560.6,25701.0
2023-09-01 15:00:00,560.79,561.19,560.2,561.19,12456.0,560.79,561.19,560.2,561.19,12456.0
2023-09-01 15:10:00,561.04,561.94,560.77,561.79,11563.0,561.04,561.94,560.77,561.79,11563.0
2023-09-01 15:20:00,561.88,563.29,561.8,563.13,13072.0,561.88,563.29,561.8,563.13,13072.0
2023-09-01 15:30:00,563.36,563.38,562.05,562.71,17164.0,563.36,563.38,562.05,562.71,17164.0
2023-09-01 15:40:00,562.64,563.07,562.51,562.69,18300.0,562.64,563.07,562.51,562.69,18300.0
2023-09-01 15:50:00,562.79,564.12,562.55,563.21,86876.0,562.79,564.12,562.55,563.21,86876.0
2023-09-05 09:30:00,557.88,560.71,555.42,558.73,204867.0,557.88,560.71,555.42,558.73,204867.0
2023-09-05 09:40:00,558.67,560.56,556.09,557.0,61817.0,558.67,560.56,556.09,557.0,61817.0
2023-09-05 09:50:00,556.93,559.55,556.93,558.92,35231.0,556.93,559.55,556.93,558.92,35231.0
2023-09-05 10:00:00,559.17,559.99,557.33,558.95,32892.0,559.17,559.99,557.33,558.95,32892.0
2023-09-05 10:10:00,559.21,563.12,559.19,563.12,60359.0,559.21,563.12,559.19,563.12,60359.0
2023-09-05 10:20:00,563.16,563.93,561.93,562.12,35236.0,563.16,563.93,561.93,562.12,35236.0
2023-09-05 10:30:00,562.12,563.49,561.6,562.11,51781.0,562.12,563.49,561.6,562.11,51781.0
2023-09-05 10:40:00,562.38,564.87,561.98,564.81,19126.0,562.38,564.87,561.98,564.81,19126.0
2023-09-05 10:50:00,564.63,565.3,564.21,564.39,34159.0,564.63,565.3,564.21,564.39,34159.0
2023-09-05 11:00:00,564.39,567.08,564.23,566.74,25427.0,564.39,567.08,564.23,566.74,25427.0
2023-09-05 11:10:00,566.73,567.59,566.6,566.89,23631.0,566.73,567.59,566.6,566.89,23631.0
2023-09-05 11:20:00,566.94,566.94,565.49,565.7,12676.0,566.94,566.94,565.49,565.7,12676.0
2023-09-05 11:30:00,565.89,565.92,564.27,564.27,14359.0,565.89,565.92,564.27,564.27,14359.0
2023-09-05 11:40:00,564.55,564.99,564.24,564.82,12137.0,564.55,564.99,564.24,564.82,12137.0
2023-09-05 11:50:00,564.42,564.46,563.15,563.63,28297.0,564.42,564.46,563.15,563.63,28297.0
2023-09-05 12:00:00,563.48,564.97,563.36,564.88,13987.0,563.48,564.97,563.36,564.88,13987.0
2023-09-05 12:10:00,565.0,566.12,564.84,565.79,9767.0,565.0,566.12,564.84,565.79,9767.0
2023-09-05 12:20:00,565.76,565.82,564.41,564.84,15623.0,565.76,565.82,564.41,564.84,15623.0
2023-09-05 12:30:00,564.45,565.96,564.4,565.95,16599.0,564.45,565.96,564.4,565.95,16599.0
2023-09-05 12:40:00,565.95,566.5,565.58,566.39,12061.0,565.95,566.5,565.58,566.39,12061.0
2023-09-05 12:50:00,566.29,566.29,565.8,566.1,6461.0,566.29,566.29,565.8,566.1,6461.0
2023-09-05 13:00:00,565.96,565.96,564.95,565.1,8281.0,565.96,565.96,564.95,565.1,8281.0
2023-09-05 13:10:00,564.98,566.07,564.96,565.51,12250.0,564.98,566.07,564.96,565.51,12250.0
2023-09-05 13:20:00,565.23,565.79,564.78,564.78,12044.0,565.23,565.79,564.78,564.78,12044.0
2023-09-05 13:30:00,564.67,566.43,564.59,565.82,14994.0,564.67,566.43,564.59,565.82,14994.0
2023-09-05 13:40:00,566.05,566.1,564.73,565.22,28827.0,566.05,566.1,564.73,565.22,28827.0
2023-09-05 13:50:00,565.29,566.01,564.82,565.61,16576.0,565.29,566.01,564.82,565.61,16576.0
2023-09-05 14:00:00,565.62,566.1,565.1,565.19,15374.0,565.62,566.1,565.1,565.19,15374.0
2023-09-05 14:10:00,565.35,565.83,564.74,565.69,15822.0,565.35,565.83,564.74,565.69,15822.0
2023-09-05 14:20:00,565.79,566.21,565.45,566.05,8341.0,565.79,566.21,565.45,566.05,8341.0
2023-09-05 14:30:00,566.02,566.56,565.13,565.31,12641.0,566.02,566.56,565.13,565.31,12641.0
2023-09-05 14:40:00,565.37,566.04,564.83,565.74,19261.0,565.37,566.04,564.83,565.74,19261.0
2023-09-05 14:50:00,565.73,566.05,565.36,565.89,8509.0,565.73,566.05,565.36,565.89,8509.0
2023-09-05 15:00:00,565.88,565.88,564.68,565.14,16007.0,565.88,565.88,564.68,565.14,16007.0
2023-09-05 15:10:00,565.16,565.35,564.27,564.5,11698.0,565.16,565.35,564.27,564.5,11698.0
2023-09-05 15:20:00,564.51,565.04,564.38,564.98,19831.0,564.51,565.04,564.38,564.98,19831.0
2023-09-05 15:30:00,564.99,565.37,564.29,565.04,18854.0,564.99,565.37,564.29,565.04,18854.0
2023-09-05 15:40:00,565.01,565.86,564.71,564.85,26014.0,565.01,565.86,564.71,564.85,26014.0
2023-09-05 15:50:00,564.92,565.41,564.52,564.75,95682.0,564.92,565.41,564.52,564.75,95682.0
2023-09-06 09:30:00,560.45,561.52,558.6,560.6,73246.0,560.45,561.52,558.6,560.6,73246.0
2023-09-06 09:40:00,560.47,563.05,560.24,562.01,45913.0,560.47,563.05,560.24,562.01,45913.0
2023-09-06 09:50:00,561.86,564.06,561.86,562.46,37463.0,561.86,564.06,561.86,562.46,37463.0
2023-09-06 10:00:00,562.16,562.48,559.63,560.2,33088.0,562.16,562.48,559.63,560.2,33088.0
2023-09-06 10:10:00,560.06,561.69,559.15,561.39,42783.0,560.06,561.69,559.15,561.39,42783.0
2023-09-06 10:20:00,561.51,561.86,560.04,560.55,30325.0,561.51,561.86,560.04,560.55,30325.0
2023-09-06 10:30:00,560.19,562.02,560.17,561.35,32415.0,560.19,562.02,560.17,561.35,32415.0
2023-09-06 10:40:00,561.36,561.73,559.85,559.85,29288.0,561.36,561.73,559.85,559.85,29288.0
2023-09-06 10:50:00,559.99,560.92,558.13,558.13,35527.0,559.99,560.92,558.13,558.13,35527.0
2023-09-06 11:00:00,558.12,558.81,557.11,557.11,45927.0,558.12,558.81,557.11,557.11,45927.0
2023-09-06 11:10:00,557.28,558.44,555.85,558.38,59465.0,557.28,558.44,555.85,558.38,59465.0
2023-09-06 11:20:00,558.37,559.37,557.41,558.95,36485.0,558.37,559.37,557.41,558.95,36485.0
2023-09-06 11:30:00,558.95,560.36,558.85,559.62,33852.0,558.95,560.36,558.85,559.62,33852.0
2023-09-06 11:40:00,559.43,560.36,558.75,559.95,28972.0,559.43,560.36,558.75,559.95,28972.0
2023-09-06 11:50:00,559.79,560.12,558.99,559.58,12241.0,559.79,560.12,558.99,559.58,12241.0
2023-09-06 12:00:00,559.4,560.37,558.83,558.83,11608.0,559.4,560.37,558.83,558.83,11608.0
2023-09-06 12:10:00,558.96,559.91,558.79,558.9,11029.0,558.96,559.91,558.79,558.9,11029.0
2023-09-06 12:20:00,558.93,558.93,557.2,557.24,10527.0,558.93,558.93,557.2,557.24,10527.0
2023-09-06 12:30:00,557.19,557.78,556.46,557.23,26697.0,557.19,557.78,556.46,557.23,26697.0
2023-09-06 12:40:00,557.2,557.89,556.24,557.61,22616.0,557.2,557.89,556.24,557.61,22616.0
2023-09-06 12:50:00,557.61,558.37,557.43,558.36,16640.0,557.61,558.37,557.43,558.36,16640.0
2023-09-06 13:00:00,558.13,559.8,557.37,559.69,22046.0,558.13,559.8,557.37,559.69,22046.0
2023-09-06 13:10:00,559.77,560.73,559.67,559.86,23961.0,559.77,560.73,559.67,559.86,23961.0
2023-09-06 13:20:00,560.02,560.12,559.17,559.55,17697.0,560.02,560.12,559.17,559.55,17697.0
2023-09-06 13:30:00,559.51,560.6,559.51,560.6,6552.0,559.51,560.6,559.51,560.6,6552.0
2023-09-06 13:40:00,560.52,560.71,559.79,560.63,12193.0,560.52,560.71,559.79,560.63,12193.0
2023-09-06 13:50:00,560.7,560.76,559.74,559.97,10115.0,560.7,560.76,559.74,559.97,10115.0
2023-09-06 14:00:00,559.9,561.22,559.68,561.01,15293.0,559.9,561.22,559.68,561.01,15293.0
2023-09-06 14:10:00,560.95,561.13,560.28,560.57,15894.0,560.95,561.13,560.28,560.57,15894.0
2023-09-06 14:20:00,560.59,561.65,560.51,561.25,9366.0,560.59,561.65,560.51,561.25,9366.0
2023-09-06 14:30:00,561.24,561.75,561.11,561.39,16713.0,561.24,561.75,561.11,561.39,16713.0
2023-09-06 14:40:00,561.51,561.96,561.31,561.85,18137.0,561.51,561.96,561.31,561.85,18137.0
2023-09-06 14:50:00,561.99,562.1,561.08,561.6,13786.0,561.99,562.1,561.08,561.6,13786.0
2023-09-06 15:00:00,561.6,561.7,560.4,560.42,14868.0,561.6,561.7,560.4,560.42,14868.0
2023-09-06 15:10:00,560.51,561.44,560.41,561.07,21481.0,560.51,561.44,560.41,561.07,21481.0
2023-09-06 15:20:00,561.21,561.32,559.16,559.63,17665.0,561.21,561.32,559.16,559.63,17665.0
2023-09-06 15:30:00,559.7,560.94,559.69,560.73,21008.0,559.7,560.94,559.69,560.73,21008.0
2023-09-06 15:40:00,560.62,561.04,560.11,560.31,26666.0,560.62,561.04,560.11,560.31,26666.0
2023-09-06 15:50:00,560.45,562.47,560.0,562.01,84451.0,560.45,562.47,560.0,562.01,84451.0
2023-09-07 09:30:00,555.02,558.3,551.07,555.84,130729.0,555.02,558.3,551.07,555.84,130729.0
2023-09-07 09:40:00,556.07,558.8,555.73,557.37,49245.0,556.07,558.8,555.73,557.37,49245.0
2023-09-07 09:50:00,557.21,557.86,553.65,556.49,32429.0,557.21,557.86,553.65,556.49,32429.0
2023-09-07 10:00:00,556.46,556.93,554.92,556.2,15670.0,556.46,556.93,554.92,556.2,15670.0
2023-09-07 10:10:00,555.87,557.36,555.87,557.0,20672.0,555.87,557.36,555.87,557.0,20672.0
2023-09-07 10:20:00,556.92,558.85,556.89,557.36,20444.0,556.92,558.85,556.89,557.36,20444.0
2023-09-07 10:30:00,557.17,559.97,556.66,559.19,26266.0,557.17,559.97,556.66,559.19,26266.0
2023-09-07 10:40:00,559.63,561.0,559.29,560.88,37468.0,559.63,561.0,559.29,560.88,37468.0
2023-09-07 10:50:00,560.27,560.71,558.36,558.36,23923.0,560.27,560.71,558.36,558.36,23923.0
2023-09-07 11:00:00,558.84,561.83,558.52,560.09,29063.0,558.84,561.83,558.52,560.09,29063.0
2023-09-07 11:10:00,560.02,561.61,559.89,561.1,21052.0,560.02,561.61,559.89,561.1,21052.0
2023-09-07 11:20:00,560.71,560.71,558.03,558.41,15474.0,560.71,560.71,558.03,558.41,15474.0
2023-09-07 11:30:00,558.81,560.12,558.4,559.34,7313.0,558.81,560.12,558.4,559.34,7313.0
2023-09-07 11:40:00,559.1,559.27,558.1,558.5,10058.0,559.1,559.27,558.1,558.5,10058.0
2023-09-07 11:50:00,558.63,559.56,558.42,559.55,10238.0,558.63,559.56,558.42,559.55,10238.0
2023-09-07 12:00:00,559.09,559.9,558.88,559.84,20567.0,559.09,559.9,558.88,559.84,20567.0
2023-09-07 12:10:00,559.46,560.19,559.42,559.72,10522.0,559.46,560.19,559.42,559.72,10522.0
2023-09-07 12:20:00,559.8,560.49,558.79,559.89,10883.0,559.8,560.49,558.79,559.89,10883.0
2023-09-07 12:30:00,559.97,560.56,559.7,560.36,11647.0,559.97,560.56,559.7,560.36,11647.0
2023-09-07 12:40:00,560.45,560.9,559.59,559.84,16421.0,560.45,560.9,559.59,559.84,16421.0
2023-09-07 12:50:00,559.69,559.99,559.1,559.17,4357.0,559.69,559.99,559.1,559.17,4357.0
2023-09-07 13:00:00,559.4,560.2,559.07,559.47,6542.0,559.4,560.2,559.07,559.47,6542.0
2023-09-07 13:10:00,560.04,560.9,559.37,560.77,4563.0,560.04,560.9,559.37,560.77,4563.0
2023-09-07 13:20:00,560.72,561.61,560.56,560.9,15389.0,560.72,561.61,560.56,560.9,15389.0
2023-09-07 13:30:00,561.09,561.38,560.32,560.56,20627.0,561.09,561.38,560.32,560.56,20627.0
2023-09-07 13:40:00,560.48,561.13,559.94,559.95,31298.0,560.48,561.13,559.94,559.95,31298.0
2023-09-07 13:50:00,560.0,561.17,559.87,560.51,7501.0,560.0,561.17,559.87,560.51,7501.0
2023-09-07 14:00:00,560.8,561.21,560.49,561.05,14647.0,560.8,561.21,560.49,561.05,14647.0
2023-09-07 14:10:00,561.07,561.07,559.4,559.64,10924.0,561.07,561.07,559.4,559.64,10924.0
2023-09-07 14:20:00,559.66,560.24,559.43,559.54,11569.0,559.66,560.24,559.43,559.54,11569.0
2023-09-07 14:30:00,559.44,559.76,559.1,559.24,9497.0,559.44,559.76,559.1,559.24,9497.0
2023-09-07 14:40:00,559.19,559.9,559.1,559.81,6427.0,559.19,559.9,559.1,559.81,6427.0
2023-09-07 14:50:00,559.89,560.91,559.82,560.65,9781.0,559.89,560.91,559.82,560.65,9781.0
2023-09-07 15:00:00,560.71,561.2,559.05,559.06,14692.0,560.71,561.2,559.05,559.06,14692.0
2023-09-07 15:10:00,559.29,560.35,559.16,560.12,10612.0,559.29,560.35,559.16,560.12,10612.0
2023-09-07 15:20:00,560.06,560.3,559.42,559.74,13726.0,560.06,560.3,559.42,559.74,13726.0
2023-09-07 15:30:00,559.64,560.11,559.29,559.66,24804.0,559.64,560.11,559.29,559.66,24804.0
2023-09-07 15:40:00,559.74,560.85,559.61,560.56,30773.0,559.74,560.85,559.61,560.56,30773.0
2023-09-07 15:50:00,560.63,561.43,559.06,560.53,171414.0,560.63,561.43,559.06,560.53,171414.0
2023-09-08 09:30:00,569.01,570.24,565.66,568.11,186908.0,569.01,570.24,565.66,568.11,186908.0
2023-09-08 09:40:00,568.04,568.13,565.1,566.68,57709.0,568.04,568.13,565.1,566.68,57709.0
2023-09-08 09:50:00,566.78,566.96,563.5,563.56,43871.0,566.78,566.96,563.5,563.56,43871.0
2023-09-08 10:00:00,563.83,564.77,563.08,563.3,42924.0,563.83,564.77,563.08,563.3,42924.0
2023-09-08 10:10:00,563.23,565.16,563.23,564.83,50393.0,563.23,565.16,563.23,564.83,50393.0
2023-09-08 10:20:00,564.63,565.12,563.58,564.23,35400.0,564.63,565.12,563.58,564.23,35400.0
2023-09-08 10:30:00,564.3,565.1,562.71,564.01,24534.0,564.3,565.1,562.71,564.01,24534.0
2023-09-08 10:40:00,563.94,564.09,562.81,563.92,11326.0,563.94,564.09,562.81,563.92,11326.0
2023-09-08 10:50:00,563.95,564.13,561.29,561.46,50039.0,563.95,564.13,561.29,561.46,50039.0
2023-09-08 11:00:00,561.42,563.08,560.78,562.07,34752.0,561.42,563.08,560.78,562.07,34752.0
2023-09-08 11:10:00,561.82,563.19,561.63,563.0,11116.0,561.82,563.19,561.63,563.0,11116.0
2023-09-08 11:20:00,562.79,563.55,562.48,563.08,16481.0,562.79,563.55,562.48,563.08,16481.0
2023-09-08 11:30:00,563.15,564.11,562.89,563.12,24308.0,563.15,564.11,562.89,563.12,24308.0
2023-09-08 11:40:00,562.78,562.94,561.9,562.08,22560.0,562.78,562.94,561.9,562.08,22560.0
2023-09-08 11:50:00,562.09,562.89,561.5,561.63,12393.0,562.09,562.89,561.5,561.63,12393.0
2023-09-08 12:00:00,561.49,561.49,560.77,560.98,16821.0,561.49,561.49,560.77,560.98,16821.0
2023-09-08 12:10:00,560.99,562.3,560.7,562.29,10584.0,560.99,562.3,560.7,562.29,10584.0
2023-09-08 12:20:00,562.08,562.16,560.77,560.77,10141.0,562.08,562.16,560.77,560.77,10141.0
2023-09-08 12:30:00,560.83,561.76,560.21,561.76,20189.0,560.83,561.76,560.21,561.76,20189.0
2023-09-08 12:40:00,561.86,562.4,560.91,561.04,11226.0,561.86,562.4,560.91,561.04,11226.0
2023-09-08 12:50:00,560.98,561.83,560.22,561.7,21071.0,560.98,561.83,560.22,561.7,21071.0
2023-09-08 13:00:00,561.75,561.75,560.73,561.0,10180.0,561.75,561.75,560.73,561.0,10180.0
2023-09-08 13:10:00,561.12,561.65,560.58,561.6,10604.0,561.12,561.65,560.58,561.6,10604.0
2023-09-08 13:20:00,561.63,562.02,560.88,560.95,7125.0,561.63,562.02,560.88,560.95,7125.0
2023-09-08 13:30:00,561.03,561.71,560.92,561.14,10610.0,561.03,561.71,560.92,561.14,10610.0
2023-09-08 13:40:00,561.11,561.71,560.91,561.4,10311.0,561.11,561.71,560.91,561.4,10311.0
2023-09-08 13:50:00,561.47,561.65,561.01,561.49,12032.0,561.47,561.65,561.01,561.49,12032.0
2023-09-08 14:00:00,561.51,562.81,561.36,562.79,38516.0,561.51,562.81,561.36,562.79,38516.0
2023-09-08 14:10:00,562.6,562.6,560.58,561.16,14723.0,562.6,562.6,560.58,561.16,14723.0
2023-09-08 14:20:00,561.11,561.34,560.35,560.6,21063.0,561.11,561.34,560.35,560.6,21063.0
2023-09-08 14:30:00,560.8,561.0,559.8,559.97,22075.0,560.8,561.0,559.8,559.97,22075.0
2023-09-08 14:40:00,559.77,560.9,559.77,560.44,14435.0,559.77,560.9,559.77,560.44,14435.0
2023-09-08 14:50:00,560.48,560.68,559.01,559.01,14043.0,560.48,560.68,559.01,559.01,14043.0
2023-09-08 15:00:00,558.91,559.35,558.75,559.15,33314.0,558.91,559.35,558.75,559.15,33314.0
2023-09-08 15:10:00,559.15,559.3,558.45,558.46,14280.0,559.15,559.3,558.45,558.46,14280.0
2023-09-08 15:20:00,558.6,559.24,558.42,558.83,15717.0,558.6,559.24,558.42,558.83,15717.0
2023-09-08 15:30:00,558.67,559.42,558.03,558.09,28300.0,558.67,559.42,558.03,558.09,28300.0
2023-09-08 15:40:00,558.19,559.28,558.07,558.87,38802.0,558.19,559.28,558.07,558.87,38802.0
2023-09-08 15:50:00,558.88,560.65,558.65,560.23,126366.0,558.88,560.65,558.65,560.23,126366.0
2023-09-11 09:30:00,562.34,564.3,559.14,562.7,138800.0,562.34,564.3,559.14,562.7,138800.0
2023-09-11 09:40:00,562.7,564.18,559.04,560.47,78350.0,562.7,564.18,559.04,560.47,78350.0
2023-09-11 09:50:00,560.61,563.26,560.33,561.01,33301.0,560.61,563.26,560.33,561.01,33301.0
2023-09-11 10:00:00,560.79,562.93,560.55,560.8,30893.0,560.79,562.93,560.55,560.8,30893.0
2023-09-11 10:10:00,561.51,561.79,557.65,557.87,32619.0,561.51,561.79,557.65,557.87,32619.0
2023-09-11 10:20:00,557.55,559.49,557.33,558.99,39705.0,557.55,559.49,557.33,558.99,39705.0
2023-09-11 10:30:00,558.7,558.79,557.26,557.5,22664.0,558.7,558.79,557.26,557.5,22664.0
2023-09-11 10:40:00,557.42,559.08,557.33,558.88,19689.0,557.42,559.08,557.33,558.88,19689.0
2023-09-11 10:50:00,558.89,559.09,557.66,558.2,28167.0,558.89,559.09,557.66,558.2,28167.0
2023-09-11 11:00:00,558.09,558.5,557.33,557.97,27188.0,558.09,558.5,557.33,557.97,27188.0
2023-09-11 11:10:00,557.68,558.63,556.8,557.97,22302.0,557.68,558.63,556.8,557.97,22302.0
2023-09-11 11:20:00,558.03,558.92,557.71,558.64,14588.0,558.03,558.92,557.71,558.64,14588.0
2023-09-11 11:30:00,558.44,559.02,558.04,558.44,12920.0,558.44,559.02,558.04,558.44,12920.0
2023-09-11 11:40:00,558.22,558.22,556.76,557.0,11784.0,558.22,558.22,556.76,557.0,11784.0
2023-09-11 11:50:00,556.88,557.56,556.7,557.17,11687.0,556.88,557.56,556.7,557.17,11687.0
2023-09-11 12:00:00,557.17,558.18,556.86,558.08,11185.0,557.17,558.18,556.86,558.08,11185.0
2023-09-11 12:10:00,558.11,558.53,557.76,558.19,13680.0,558.11,558.53,557.76,558.19,13680.0
2023-09-11 12:20:00,558.36,559.83,557.93,559.83,14034.0,558.36,559.83,557.93,559.83,14034.0
2023-09-11 12:30:00,559.99,560.0,558.58,558.83,11133.0,559.99,560.0,558.58,558.83,11133.0
2023-09-11 12:40:00,558.63,559.05,558.46,558.99,5931.0,558.63,559.05,558.46,558.99,5931.0
2023-09-11 12:50:00,558.9,559.82,558.56,559.48,10698.0,558.9,559.82,558.56,559.48,10698.0
2023-09-11 13:00:00,559.64,560.6,559.43,560.49,5979.0,559.64,560.6,559.43,560.49,5979.0
2023-09-11 13:10:00,560.62,561.0,560.37,560.65,13625.0,560.62,561.0,560.37,560.65,13625.0
2023-09-11 13:20:00,560.82,562.26,560.66,562.11,9390.0,560.82,562.26,560.66,562.11,9390.0
2023-09-11 13:30:00,562.54,562.71,562.01,562.34,16282.0,562.54,562.71,562.01,562.34,16282.0
2023-09-11 13:40:00,562.18,563.49,562.18,563.18,22211.0,562.18,563.49,562.18,563.18,22211.0
2023-09-11 13:50:00,563.23,563.99,563.23,563.5,5093.0,563.23,563.99,563.23,563.5,5093.0
2023-09-11 14:00:00,563.57,563.85,563.11,563.72,12533.0,563.57,563.85,563.11,563.72,12533.0
2023-09-11 14:10:00,563.57,564.06,563.3,563.98,22421.0,563.57,564.06,563.3,563.98,22421.0
2023-09-11 14:20:00,563.78,564.37,563.5,564.24,10093.0,563.78,564.37,563.5,564.24,10093.0
2023-09-11 14:30:00,564.35,564.48,563.62,564.0,7902.0,564.35,564.48,563.62,564.0,7902.0
2023-09-11 14:40:00,564.0,564.69,563.84,564.47,12720.0,564.0,564.69,563.84,564.47,12720.0
2023-09-11 14:50:00,564.6,564.67,563.81,563.86,6953.0,564.6,564.67,563.81,563.86,6953.0
2023-09-11 15:00:00,563.88,564.25,563.57,563.66,7121.0,563.88,564.25,563.57,563.66,7121.0
2023-09-11 15:10:00,563.49,563.7,562.78,563.52,11323.0,563.49,563.7,562.78,563.52,11323.0
2023-09-11 15:20:00,563.59,565.01,563.55,564.85,13069.0,563.59,565.01,563.55,564.85,13069.0
2023-09-11 15:30:00,564.85,565.43,564.51,565.3,24143.0,564.85,565.43,564.51,565.3,24143.0
2023-09-11 15:40:00,565.25,565.44,564.23,564.36,22653.0,565.25,565.44,564.23,564.36,22653.0
2023-09-11 15:50:00,564.48,564.73,564.07,564.34,86790.0,564.48,564.73,564.07,564.34,86790.0
2023-09-12 09:30:00,555.77,557.54,547.79,554.4,199150.0,555.77,557.54,547.79,554.4,199150.0
2023-09-12 09:40:00,554.6,557.96,554.31,556.22,72596.0,554.6,557.96,554.31,556.22,72596.0
2023-09-12 09:50:00,556.77,559.1,555.44,558.32,47690.0,556.77,559.1,555.44,558.32,47690.0
2023-09-12 10:00:00,558.29,558.5,554.63,555.12,50602.0,558.29,558.5,554.63,555.12,50602.0
2023-09-12 10:10:00,554.77,556.0,553.1,556.0,70844.0,554.77,556.0,553.1,556.0,70844.0
2023-09-12 10:20:00,555.92,555.94,552.86,553.46,31596.0,555.92,555.94,552.86,553.46,31596.0
2023-09-12 10:30:00,553.19,553.87,552.25,553.05,25104.0,553.19,553.87,552.25,553.05,25104.0
2023-09-12 10:40:00,553.0,553.1,551.32,552.39,21496.0,553.0,553.1,551.32,552.39,21496.0
2023-09-12 10:50:00,552.32,552.32,550.95,551.61,33734.0,552.32,552.32,550.95,551.61,33734.0
2023-09-12 11:00:00,551.74,553.07,550.67,550.83,21968.0,551.74,553.07,550.67,550.83,21968.0
2023-09-12 11:10:00,550.67,551.36,550.29,550.39,27440.0,550.67,551.36,550.29,550.39,27440.0
2023-09-12 11:20:00,550.51,550.88,549.5,550.84,25760.0,550.51,550.88,549.5,550.84,25760.0
2023-09-12 11:30:00,550.68,551.64,550.16,550.16,32820.0,550.68,551.64,550.16,550.16,32820.0
2023-09-12 11:40:00,550.19,550.39,547.68,549.76,71751.0,550.19,550.39,547.68,549.76,71751.0
2023-09-12 11:50:00,549.86,550.53,548.77,549.23,25742.0,549.86,550.53,548.77,549.23,25742.0
2023-09-12 12:00:00,549.61,550.39,548.91,548.96,22176.0,549.61,550.39,548.91,548.96,22176.0
2023-09-12 12:10:00,549.11,549.88,548.69,548.97,15129.0,549.11,549.88,548.69,548.97,15129.0
2023-09-12 12:20:00,548.82,549.04,547.58,547.75,34328.0,548.82,549.04,547.58,547.75,34328.0
2023-09-12 12:30:00,547.78,548.18,547.07,547.6,43239.0,547.78,548.18,547.07,547.6,43239.0
2023-09-12 12:40:00,547.5,548.72,547.48,548.71,47010.0,547.5,548.72,547.48,548.71,47010.0
2023-09-12 12:50:00,548.69,548.74,547.44,547.96,18977.0,548.69,548.74,547.44,547.96,18977.0
2023-09-12 13:00:00,548.0,548.0,546.2,546.75,38861.0,548.0,548.0,546.2,546.75,38861.0
2023-09-12 13:10:00,546.82,547.55,546.63,546.71,18327.0,546.82,547.55,546.63,546.71,18327.0
2023-09-12 13:20:00,546.72,548.18,546.71,547.89,39396.0,546.72,548.18,546.71,547.89,39396.0
2023-09-12 13:30:00,548.0,548.13,547.53,547.58,16546.0,548.0,548.13,547.53,547.58,16546.0
2023-09-12 13:40:00,547.55,547.81,545.12,545.27,26687.0,547.55,547.81,545.12,545.27,26687.0
2023-09-12 13:50:00,545.44,546.0,543.78,544.02,43485.0,545.44,546.0,543.78,544.02,43485.0
2023-09-12 14:00:00,544.26,544.65,543.49,543.89,25959.0,544.26,544.65,543.49,543.89,25959.0
2023-09-12 14:10:00,543.95,544.53,543.4,543.72,20843.0,543.95,544.53,543.4,543.72,20843.0
2023-09-12 14:20:00,543.76,544.33,543.52,543.83,27962.0,543.76,544.33,543.52,543.83,27962.0
2023-09-12 14:30:00,543.62,543.67,541.58,542.33,48047.0,543.62,543.67,541.58,542.33,48047.0
2023-09-12 14:40:00,542.2,543.37,541.59,542.7,45946.0,542.2,543.37,541.59,542.7,45946.0
2023-09-12 14:50:00,542.5,542.5,540.89,541.26,34835.0,542.5,542.5,540.89,541.26,34835.0
2023-09-12 15:00:00,541.2,541.58,540.37,541.58,43837.0,541.2,541.58,540.37,541.58,43837.0
2023-09-12 15:10:00,541.59,541.81,540.49,541.24,33827.0,541.59,541.81,540.49,541.24,33827.0
2023-09-12 15:20:00,541.45,541.74,540.53,541.1,36836.0,541.45,541.74,540.53,541.1,36836.0
2023-09-12 15:30:00,541.25,542.27,541.16,541.27,42851.0,541.25,542.27,541.16,541.27,42851.0
2023-09-12 15:40:00,541.24,541.74,540.82,540.98,55011.0,541.24,541.74,540.82,540.98,55011.0
2023-09-12 15:50:00,541.0,543.13,540.47,542.22,231190.0,541.0,543.13,540.47,542.22,231190.0
2023-09-13 09:30:00,557.02,559.85,548.37,552.57,324965.0,557.02,559.85,548.37,552.57,324965.0
2023-09-13 09:40:00,552.56,555.48,548.01,548.79,120349.0,552.56,555.48,548.01,548.79,120349.0
2023-09-13 09:50:00,548.94,551.55,547.97,548.85,158185.0,548.94,551.55,547.97,548.85,158185.0
2023-09-13 10:00:00,548.53,549.28,546.43,546.8,107055.0,548.53,549.28,546.43,546.8,107055.0
2023-09-13 10:10:00,546.88,552.62,546.74,547.64,62127.0,546.88,552.62,546.74,547.64,62127.0
2023-09-13 10:20:00,547.64,552.0,547.64,551.67,65666.0,547.64,552.0,547.64,551.67,65666.0
2023-09-13 10:30:00,551.87,554.54,551.87,554.06,52319.0,551.87,554.54,551.87,554.06,52319.0
2023-09-13 10:40:00,554.2,555.51,553.96,554.21,65436.0,554.2,555.51,553.96,554.21,65436.0
2023-09-13 10:50:00,554.22,554.73,553.15,554.03,41362.0,554.22,554.73,553.15,554.03,41362.0
2023-09-13 11:00:00,554.16,555.27,553.2,554.1,23307.0,554.16,555.27,553.2,554.1,23307.0
2023-09-13 11:10:00,553.84,553.84,550.59,551.67,34830.0,553.84,553.84,550.59,551.67,34830.0
2023-09-13 11:20:00,551.63,553.51,551.44,552.82,42778.0,551.63,553.51,551.44,552.82,42778.0
2023-09-13 11:30:00,552.82,552.98,551.7,552.72,22891.0,552.82,552.98,551.7,552.72,22891.0
2023-09-13 11:40:00,552.55,553.37,551.78,552.79,16269.0,552.55,553.37,551.78,552.79,16269.0
2023-09-13 11:50:00,553.02,553.02,550.57,552.34,24891.0,553.02,553.02,550.57,552.34,24891.0
2023-09-13 12:00:00,552.34,552.73,551.44,551.58,19235.0,552.34,552.73,551.44,551.58,19235.0
2023-09-13 12:10:00,551.77,551.78,550.0,550.22,39378.0,551.77,551.78,550.0,550.22,39378.0
2023-09-13 12:20:00,550.34,551.04,550.18,550.65,18233.0,550.34,551.04,550.18,550.65,18233.0
2023-09-13 12:30:00,550.73,552.17,550.73,551.22,29110.0,550.73,552.17,550.73,551.22,29110.0
2023-09-13 12:40:00,551.08,552.28,550.85,551.97,15165.0,551.08,552.28,550.85,551.97,15165.0
2023-09-13 12:50:00,552.1,553.49,551.78,553.36,25171.0,552.1,553.49,551.78,553.36,25171.0
2023-09-13 13:00:00,553.58,553.61,552.81,552.85,27852.0,553.58,553.61,552.81,552.85,27852.0
2023-09-13 13:10:00,553.04,554.69,552.76,553.79,18181.0,553.04,554.69,552.76,553.79,18181.0
2023-09-13 13:20:00,553.97,554.7,553.84,554.62,26313.0,553.97,554.7,553.84,554.62,26313.0
2023-09-13 13:30:00,554.7,554.74,553.73,554.28,29269.0,554.7,554.74,553.73,554.28,29269.0
2023-09-13 13:40:00,553.81,554.48,553.05,553.05,22504.0,553.81,554.48,553.05,553.05,22504.0
2023-09-13 13:50:00,553.23,553.75,552.9,553.5,18318.0,553.23,553.75,552.9,553.5,18318.0
2023-09-13 14:00:00,553.62,554.74,553.26,553.53,16455.0,553.62,554.74,553.26,553.53,16455.0
2023-09-13 14:10:00,553.57,554.0,553.0,553.31,11750.0,553.57,554.0,553.0,553.31,11750.0
2023-09-13 14:20:00,553.31,553.94,552.86,553.64,27023.0,553.31,553.94,552.86,553.64,27023.0
2023-09-13 14:30:00,553.41,553.56,552.68,552.85,22317.0,553.41,553.56,552.68,552.85,22317.0
2023-09-13 14:40:00,552.8,553.22,552.44,552.77,21749.0,552.8,553.22,552.44,552.77,21749.0
2023-09-13 14:50:00,552.7,553.03,551.54,552.79,47965.0,552.7,553.03,551.54,552.79,47965.0
2023-09-13 15:00:00,552.67,553.01,551.13,551.51,26322.0,552.67,553.01,551.13,551.51,26322.0
2023-09-13 15:10:00,551.28,552.38,550.82,552.04,16101.0,551.28,552.38,550.82,552.04,16101.0
2023-09-13 15:20:00,552.06,553.14,551.68,553.06,17733.0,552.06,553.14,551.68,553.06,17733.0
2023-09-13 15:30:00,553.2,553.95,553.04,553.36,21797.0,553.2,553.95,553.04,553.36,21797.0
2023-09-13 15:40:00,553.37,553.6,552.64,553.22,32658.0,553.37,553.6,552.64,553.22,32658.0
2023-09-13 15:50:00,553.17,553.95,552.92,553.64,152702.0,553.17,553.95,552.92,553.64,152702.0
2023-09-14 09:30:00,551.09,555.0,547.2,551.49,154982.0,551.09,555.0,547.2,551.49,154982.0
2023-09-14 09:40:00,551.15,553.0,547.1,548.58,68159.0,551.15,553.0,547.1,548.58,68159.0
2023-09-14 09:50:00,548.26,548.35,544.34,546.5,92420.0,548.26,548.35,544.34,546.5,92420.0
2023-09-14 10:00:00,546.53,547.32,544.81,546.34,52158.0,546.53,547.32,544.81,546.34,52158.0
2023-09-14 10:10:00,546.32,547.25,545.0,545.95,41837.0,546.32,547.25,545.0,545.95,41837.0
2023-09-14 10:20:00,545.92,548.44,545.72,548.24,54756.0,545.92,548.44,545.72,548.24,54756.0
2023-09-14 10:30:00,548.24,549.07,547.5,548.75,46398.0,548.24,549.07,547.5,548.75,46398.0
2023-09-14 10:40:00,548.63,551.34,548.39,550.7,36562.0,548.63,551.34,548.39,550.7,36562.0
2023-09-14 10:50:00,550.92,553.0,550.92,552.34,40001.0,550.92,553.0,550.92,552.34,40001.0
2023-09-14 11:00:00,552.26,553.65,551.43,553.65,36371.0,552.26,553.65,551.43,553.65,36371.0
2023-09-14 11:10:00,553.52,553.58,551.72,552.84,52826.0,553.52,553.58,551.72,552.84,52826.0
2023-09-14 11:20:00,552.86,553.43,551.6,551.6,30705.0,552.86,553.43,551.6,551.6,30705.0
2023-09-14 11:30:00,551.77,552.45,550.33,550.34,29566.0,551.77,552.45,550.33,550.34,29566.0
2023-09-14 11:40:00,550.33,550.76,549.44,550.39,35208.0,550.33,550.76,549.44,550.39,35208.0
2023-09-14 11:50:00,550.6,551.9,550.5,551.45,34303.0,550.6,551.9,550.5,551.45,34303.0
2023-09-14 12:00:00,551.67,552.63,551.14,551.45,18660.0,551.67,552.63,551.14,551.45,18660.0
2023-09-14 12:10:00,551.33,552.78,550.99,552.17,33803.0,551.33,552.78,550.99,552.17,33803.0
2023-09-14 12:20:00,552.15,552.33,550.98,551.68,33391.0,552.15,552.33,550.98,551.68,33391.0
2023-09-14 12:30:00,551.51,552.06,550.17,550.56,27224.0,551.51,552.06,550.17,550.56,27224.0
2023-09-14 12:40:00,550.51,551.25,550.21,551.24,26044.0,550.51,551.25,550.21,551.24,26044.0
2023-09-14 12:50:00,551.17,552.2,551.17,551.88,16680.0,551.17,552.2,551.17,551.88,16680.0
2023-09-14 13:00:00,552.0,552.01,551.01,551.16,19185.0,552.0,552.01,551.01,551.16,19185.0
2023-09-14 13:10:00,551.22,551.43,550.66,551.39,19216.0,551.22,551.43,550.66,551.39,19216.0
2023-09-14 13:20:00,551.4,552.26,551.16,552.13,33961.0,551.4,552.26,551.16,552.13,33961.0
2023-09-14 13:30:00,552.21,553.29,552.15,553.01,33787.0,552.21,553.29,552.15,553.01,33787.0
2023-09-14 13:40:00,553.0,553.19,552.31,552.45,29476.0,553.0,553.19,552.31,552.45,29476.0
2023-09-14 13:50:00,552.48,552.74,552.0,552.03,38229.0,552.48,552.74,552.0,552.03,38229.0
2023-09-14 14:00:00,552.01,552.57,551.51,552.23,40344.0,552.01,552.57,551.51,552.23,40344.0
2023-09-14 14:10:00,552.35,552.71,551.8,552.15,27375.0,552.35,552.71,551.8,552.15,27375.0
2023-09-14 14:20:00,552.23,552.5,551.26,551.38,39306.0,552.23,552.5,551.26,551.38,39306.0
2023-09-14 14:30:00,551.31,552.74,551.31,552.0,29365.0,551.31,552.74,551.31,552.0,29365.0
2023-09-14 14:40:00,551.92,552.5,551.51,552.37,37796.0,551.92,552.5,551.51,552.37,37796.0
2023-09-14 14:50:00,552.37,552.75,551.75,552.51,82763.0,552.37,552.75,551.75,552.51,82763.0
2023-09-14 15:00:00,552.58,554.5,552.54,554.36,39693.0,552.58,554.5,552.54,554.36,39693.0
2023-09-14 15:10:00,554.37,555.2,554.04,554.44,47348.0,554.37,555.2,554.04,554.44,47348.0
2023-09-14 15:20:00,554.19,554.67,552.5,552.5,54472.0,554.19,554.67,552.5,552.5,54472.0
2023-09-14 15:30:00,552.37,552.74,551.0,552.42,74009.0,552.37,552.74,551.0,552.42,74009.0
2023-09-14 15:40:00,552.36,553.56,552.26,553.56,79066.0,552.36,553.56,552.26,553.56,79066.0
2023-09-14 15:50:00,553.55,553.88,551.25,552.39,286219.0,553.55,553.88,551.25,552.39,286219.0
2023-09-15 09:30:00,532.21,536.98,526.26,535.24,1233659.0,532.21,536.98,526.26,535.24,1233659.0
2023-09-15 09:40:00,535.79,537.69,528.58,531.05,289683.0,535.79,537.69,528.58,531.05,289683.0
2023-09-15 09:50:00,531.18,534.0,527.89,529.38,234437.0,531.18,534.0,527.89,529.38,234437.0
2023-09-15 10:00:00,530.0,531.67,527.9,530.31,133130.0,530.0,531.67,527.9,530.31,133130.0
2023-09-15 10:10:00,530.57,531.64,527.98,528.56,113639.0,530.57,531.64,527.98,528.56,113639.0
2023-09-15 10:20:00,528.41,531.29,528.05,530.16,90283.0,528.41,531.29,528.05,530.16,90283.0
2023-09-15 10:30:00,530.22,530.57,527.62,528.18,98408.0,530.22,530.57,527.62,528.18,98408.0
2023-09-15 10:40:00,528.28,529.93,527.9,528.35,84141.0,528.28,529.93,527.9,528.35,84141.0
2023-09-15 10:50:00,528.37,528.53,526.25,526.26,125729.0,528.37,528.53,526.25,526.26,125729.0
2023-09-15 11:00:00,526.29,526.47,525.06,525.5,102913.0,526.29,526.47,525.06,525.5,102913.0
2023-09-15 11:10:00,525.57,526.48,525.3,525.47,93745.0,525.57,526.48,525.3,525.47,93745.0
2023-09-15 11:20:00,525.5,528.71,525.2,528.12,87520.0,525.5,528.71,525.2,528.12,87520.0
2023-09-15 11:30:00,527.68,528.49,527.15,527.98,40599.0,527.68,528.49,527.15,527.98,40599.0
2023-09-15 11:40:00,527.73,529.95,527.7,529.77,113954.0,527.73,529.95,527.7,529.77,113954.0
2023-09-15 11:50:00,529.78,530.33,529.05,530.22,90646.0,529.78,530.33,529.05,530.22,90646.0
2023-09-15 12:00:00,530.13,531.2,529.52,529.76,63162.0,530.13,531.2,529.52,529.76,63162.0
2023-09-15 12:10:00,529.89,530.36,528.78,529.04,36952.0,529.89,530.36,528.78,529.04,36952.0
2023-09-15 12:20:00,529.0,531.06,528.3,530.43,53970.0,529.0,531.06,528.3,530.43,53970.0
2023-09-15 12:30:00,530.52,531.77,530.07,531.27,79989.0,530.52,531.77,530.07,531.27,79989.0
2023-09-15 12:40:00,531.03,532.2,530.26,531.89,52642.0,531.03,532.2,530.26,531.89,52642.0
2023-09-15 12:50:00,532.16,532.71,530.39,530.58,45613.0,532.16,532.71,530.39,530.58,45613.0
2023-09-15 13:00:00,530.66,530.68,528.68,528.8,73257.0,530.66,530.68,528.68,528.8,73257.0
2023-09-15 13:10:00,528.75,528.75,525.68,525.82,93435.0,528.75,528.75,525.68,525.82,93435.0
2023-09-15 13:20:00,525.68,526.32,525.34,525.63,54941.0,525.68,526.32,525.34,525.63,54941.0
2023-09-15 13:30:00,525.6,525.74,523.61,525.46,70675.0,525.6,525.74,523.61,525.46,70675.0
2023-09-15 13:40:00,525.6,526.75,525.42,526.07,46213.0,525.6,526.75,525.42,526.07,46213.0
2023-09-15 13:50:00,525.97,526.36,524.42,524.91,24514.0,525.97,526.36,524.42,524.91,24514.0
2023-09-15 14:00:00,524.85,526.23,524.58,525.91,39835.0,524.85,526.23,524.58,525.91,39835.0
2023-09-15 14:10:00,525.91,526.13,524.14,524.35,40335.0,525.91,526.13,524.14,524.35,40335.0
2023-09-15 14:20:00,524.27,525.36,524.04,525.05,38065.0,524.27,525.36,524.04,525.05,38065.0
2023-09-15 14:30:00,525.0,526.17,524.89,525.71,41676.0,525.0,526.17,524.89,525.71,41676.0
2023-09-15 14:40:00,525.84,526.73,525.5,525.73,32730.0,525.84,526.73,525.5,525.73,32730.0
2023-09-15 14:50:00,525.51,525.72,524.77,525.36,35704.0,525.51,525.72,524.77,525.36,35704.0
2023-09-15 15:00:00,525.28,525.37,524.82,525.21,59707.0,525.28,525.37,524.82,525.21,59707.0
2023-09-15 15:10:00,525.31,527.34,525.11,526.33,61172.0,525.31,527.34,525.11,526.33,61172.0
2023-09-15 15:20:00,526.53,528.09,526.01,527.49,54663.0,526.53,528.09,526.01,527.49,54663.0
2023-09-15 15:30:00,527.51,528.15,526.67,526.94,75547.0,527.51,528.15,526.67,526.94,75547.0
2023-09-15 15:40:00,526.98,527.37,525.46,525.63,76251.0,526.98,527.37,525.46,525.63,76251.0
2023-09-15 15:50:00,525.82,529.6,525.61,528.85,286646.0,525.82,529.6,525.61,528.85,286646.0
2023-09-18 09:30:00,524.58,531.0,522.18,529.0,158650.0,524.58,531.0,522.18,529.0,158650.0
2023-09-18 09:40:00,529.32,530.76,526.63,528.69,58008.0,529.32,530.76,526.63,528.69,58008.0
2023-09-18 09:50:00,528.83,530.18,527.22,527.96,29128.0,528.83,530.18,527.22,527.96,29128.0
2023-09-18 10:00:00,528.06,529.0,527.01,528.99,35509.0,528.06,529.0,527.01,528.99,35509.0
2023-09-18 10:10:00,528.88,530.56,528.67,529.85,27213.0,528.88,530.56,528.67,529.85,27213.0
2023-09-18 10:20:00,529.77,530.2,528.16,528.78,23709.0,529.77,530.2,528.16,528.78,23709.0
2023-09-18 10:30:00,528.27,528.75,526.08,526.91,21638.0,528.27,528.75,526.08,526.91,21638.0
2023-09-18 10:40:00,526.91,528.3,526.26,527.43,39768.0,526.91,528.3,526.26,527.43,39768.0
2023-09-18 10:50:00,527.28,529.25,526.05,528.0,34655.0,527.28,529.25,526.05,528.0,34655.0
2023-09-18 11:00:00,528.22,529.7,528.0,528.55,40359.0,528.22,529.7,528.0,528.55,40359.0
2023-09-18 11:10:00,528.57,529.59,527.68,529.47,18165.0,528.57,529.59,527.68,529.47,18165.0
2023-09-18 11:20:00,529.6,531.44,529.42,530.72,29713.0,529.6,531.44,529.42,530.72,29713.0
2023-09-18 11:30:00,530.74,531.5,530.64,530.83,26694.0,530.74,531.5,530.64,530.83,26694.0
2023-09-18 11:40:00,530.94,531.86,530.46,531.25,25011.0,530.94,531.86,530.46,531.25,25011.0
2023-09-18 11:50:00,531.26,532.79,531.24,532.73,47798.0,531.26,532.79,531.24,532.73,47798.0
2023-09-18 12:00:00,532.74,532.82,531.71,532.06,33063.0,532.74,532.82,531.71,532.06,33063.0
2023-09-18 12:10:00,532.12,533.2,531.82,533.12,25082.0,532.12,533.2,531.82,533.12,25082.0
2023-09-18 12:20:00,533.2,533.82,533.0,533.26,22042.0,533.2,533.82,533.0,533.26,22042.0
2023-09-18 12:30:00,533.47,533.98,532.34,532.77,24610.0,533.47,533.98,532.34,532.77,24610.0
2023-09-18 12:40:00,532.79,533.37,532.3,533.37,12444.0,532.79,533.37,532.3,533.37,12444.0
2023-09-18 12:50:00,533.34,533.4,532.45,532.52,11584.0,533.34,533.4,532.45,532.52,11584.0
2023-09-18 13:00:00,532.53,532.99,531.61,531.89,14960.0,532.53,532.99,531.61,531.89,14960.0
2023-09-18 13:10:00,531.77,533.1,531.72,532.11,12048.0,531.77,533.1,531.72,532.11,12048.0
2023-09-18 13:20:00,532.01,533.04,532.01,532.63,10133.0,532.01,533.04,532.01,532.63,10133.0
2023-09-18 13:30:00,532.58,532.96,532.25,532.69,8446.0,532.58,532.96,532.25,532.69,8446.0
2023-09-18 13:40:00,532.56,532.78,531.69,532.07,14429.0,532.56,532.78,531.69,532.07,14429.0
2023-09-18 13:50:00,532.07,532.29,531.21,532.06,13092.0,532.07,532.29,531.21,532.06,13092.0
2023-09-18 14:00:00,532.06,533.05,531.97,532.86,19270.0,532.06,533.05,531.97,532.86,19270.0
2023-09-18 14:10:00,532.86,533.01,532.46,532.88,13583.0,532.86,533.01,532.46,532.88,13583.0
2023-09-18 14:20:00,532.91,532.91,532.35,532.4,10680.0,532.91,532.91,532.35,532.4,10680.0
2023-09-18 14:30:00,532.45,532.8,532.1,532.14,8733.0,532.45,532.8,532.1,532.14,8733.0
2023-09-18 14:40:00,532.25,532.58,532.08,532.51,9299.0,532.25,532.58,532.08,532.51,9299.0
2023-09-18 14:50:00,532.46,532.46,530.87,531.22,15793.0,532.46,532.46,530.87,531.22,15793.0
2023-09-18 15:00:00,531.2,531.31,530.57,530.97,33185.0,531.2,531.31,530.57,530.97,33185.0
2023-09-18 15:10:00,531.05,531.37,530.66,531.31,18383.0,531.05,531.37,530.66,531.31,18383.0
2023-09-18 15:20:00,531.22,531.22,530.04,530.57,22903.0,531.22,531.22,530.04,530.57,22903.0
2023-09-18 15:30:00,530.66,530.9,530.18,530.57,19507.0,530.66,530.9,530.18,530.57,19507.0
2023-09-18 15:40:00,530.48,531.46,530.48,531.35,27674.0,530.48,531.46,530.48,531.35,27674.0
2023-09-18 15:50:00,531.2,532.54,530.98,532.31,119696.0,531.2,532.54,530.98,532.31,119696.0
2023-09-19 09:30:00,531.35,535.53,529.47,535.2,99487.0,531.35,535.53,529.47,535.2,99487.0
2023-09-19 09:40:00,535.21,536.45,534.2,534.34,32245.0,535.21,536.45,534.2,534.34,32245.0
2023-09-19 09:50:00,534.31,534.45,532.03,532.76,28899.0,534.31,534.45,532.03,532.76,28899.0
2023-09-19 10:00:00,532.94,532.94,531.52,532.02,26065.0,532.94,532.94,531.52,532.02,26065.0
2023-09-19 10:10:00,532.19,534.25,531.85,533.98,37410.0,532.19,534.25,531.85,533.98,37410.0
2023-09-19 10:20:00,533.98,536.72,533.91,535.23,57273.0,533.98,536.72,533.91,535.23,57273.0
2023-09-19 10:30:00,535.23,535.49,532.74,532.75,21711.0,535.23,535.49,532.74,532.75,21711.0
2023-09-19 10:40:00,532.54,533.09,532.12,532.7,15307.0,532.54,533.09,532.12,532.7,15307.0
2023-09-19 10:50:00,532.63,532.83,531.79,532.82,13930.0,532.63,532.83,531.79,532.82,13930.0
2023-09-19 11:00:00,532.83,533.63,532.07,532.95,16927.0,532.83,533.63,532.07,532.95,16927.0
2023-09-19 11:10:00,532.97,533.56,532.64,533.43,13510.0,532.97,533.56,532.64,533.43,13510.0
2023-09-19 11:20:00,533.45,534.42,533.0,534.03,24452.0,533.45,534.42,533.0,534.03,24452.0
2023-09-19 11:30:00,534.31,535.18,534.02,534.2,19854.0,534.31,535.18,534.02,534.2,19854.0
2023-09-19 11:40:00,534.32,534.45,532.94,533.53,26257.0,534.32,534.45,532.94,533.53,26257.0
2023-09-19 11:50:00,533.61,534.57,533.5,534.43,13903.0,533.61,534.57,533.5,534.43,13903.0
2023-09-19 12:00:00,534.38,534.38,533.3,533.92,12777.0,534.38,534.38,533.3,533.92,12777.0
2023-09-19 12:10:00,533.78,534.63,533.78,534.5,15049.0,533.78,534.63,533.78,534.5,15049.0
2023-09-19 12:20:00,534.16,534.53,533.6,533.96,8469.0,534.16,534.53,533.6,533.96,8469.0
2023-09-19 12:30:00,533.98,534.12,533.21,533.59,32104.0,533.98,534.12,533.21,533.59,32104.0
2023-09-19 12:40:00,533.58,533.79,532.5,532.94,26959.0,533.58,533.79,532.5,532.94,26959.0
2023-09-19 12:50:00,533.03,534.63,532.85,534.34,25633.0,533.03,534.63,532.85,534.34,25633.0
2023-09-19 13:00:00,534.3,535.19,534.08,535.11,15751.0,534.3,535.19,534.08,535.11,15751.0
2023-09-19 13:10:00,535.15,535.44,534.65,534.88,24344.0,535.15,535.44,534.65,534.88,24344.0
2023-09-19 13:20:00,534.92,535.98,534.89,535.98,18895.0,534.92,535.98,534.89,535.98,18895.0
2023-09-19 13:30:00,535.98,537.08,535.98,536.78,32949.0,535.98,537.08,535.98,536.78,32949.0
2023-09-19 13:40:00,536.8,539.2,536.74,538.92,34776.0,536.8,539.2,536.74,538.92,34776.0
2023-09-19 13:50:00,538.81,540.1,538.76,539.65,28541.0,538.81,540.1,538.76,539.65,28541.0
2023-09-19 14:00:00,539.41,540.09,539.05,540.07,24915.0,539.41,540.09,539.05,540.07,24915.0
2023-09-19 14:10:00,540.0,540.07,538.67,539.41,17527.0,540.0,540.07,538.67,539.41,17527.0
2023-09-19 14:20:00,539.4,539.58,538.8,539.06,17251.0,539.4,539.58,538.8,539.06,17251.0
2023-09-19 14:30:00,539.15,541.34,539.09,541.29,25644.0,539.15,541.34,539.09,541.29,25644.0
2023-09-19 14:40:00,541.21,541.33,539.8,539.96,30488.0,541.21,541.33,539.8,539.96,30488.0
2023-09-19 14:50:00,540.04,540.1,538.67,538.89,27626.0,540.04,540.1,538.67,538.89,27626.0
2023-09-19 15:00:00,538.82,540.13,538.74,539.5,32116.0,538.82,540.13,538.74,539.5,32116.0
2023-09-19 15:10:00,539.45,539.69,538.82,539.54,19932.0,539.45,539.69,538.82,539.54,19932.0
2023-09-19 15:20:00,539.6,540.02,539.42,539.82,13770.0,539.6,540.02,539.42,539.82,13770.0
2023-09-19 15:30:00,539.83,540.88,539.69,540.36,28904.0,539.83,540.88,539.69,540.36,28904.0
2023-09-19 15:40:00,540.24,541.16,540.0,540.38,41765.0,540.24,541.16,540.0,540.38,41765.0
2023-09-19 15:50:00,540.3,542.4,540.06,541.69,176673.0,540.3,542.4,540.06,541.69,176673.0
2023-09-20 09:30:00,541.69,547.67,541.68,545.72,102066.0,541.69,547.67,541.68,545.72,102066.0
2023-09-20 09:40:00,546.66,548.48,546.11,547.16,42020.0,546.66,548.48,546.11,547.16,42020.0
2023-09-20 09:50:00,547.39,548.81,546.57,548.2,31126.0,547.39,548.81,546.57,548.2,31126.0
2023-09-20 10:00:00,548.18,548.85,546.64,548.5,30711.0,548.18,548.85,546.64,548.5,30711.0
2023-09-20 10:10:00,548.38,548.48,546.4,546.89,29456.0,548.38,548.48,546.4,546.89,29456.0
2023-09-20 10:20:00,546.89,547.6,546.13,547.41,29945.0,546.89,547.6,546.13,547.41,29945.0
2023-09-20 10:30:00,547.22,547.78,545.57,546.87,29918.0,547.22,547.78,545.57,546.87,29918.0
2023-09-20 10:40:00,547.43,548.55,547.25,547.54,19483.0,547.43,548.55,547.25,547.54,19483.0
2023-09-20 10:50:00,547.74,548.7,547.49,547.91,17520.0,547.74,548.7,547.49,547.91,17520.0
2023-09-20 11:00:00,547.91,548.5,547.48,547.5,15083.0,547.91,548.5,547.48,547.5,15083.0
2023-09-20 11:10:00,547.55,548.06,546.0,546.6,23534.0,547.55,548.06,546.0,546.6,23534.0
2023-09-20 11:20:00,546.68,546.96,545.99,546.71,11203.0,546.68,546.96,545.99,546.71,11203.0
2023-09-20 11:30:00,547.0,547.0,545.75,545.88,16202.0,547.0,547.0,545.75,545.88,16202.0
2023-09-20 11:40:00,545.9,547.0,545.49,546.56,13382.0,545.9,547.0,545.49,546.56,13382.0
2023-09-20 11:50:00,546.6,547.43,546.12,547.43,13234.0,546.6,547.43,546.12,547.43,13234.0
2023-09-20 12:00:00,547.53,547.65,546.28,546.66,7993.0,547.53,547.65,546.28,546.66,7993.0
2023-09-20 12:10:00,546.52,547.32,546.42,546.71,9484.0,546.52,547.32,546.42,546.71,9484.0
2023-09-20 12:20:00,546.8,547.0,545.99,546.75,9194.0,546.8,547.0,545.99,546.75,9194.0
2023-09-20 12:30:00,547.01,547.3,546.74,546.95,20273.0,547.01,547.3,546.74,546.95,20273.0
2023-09-20 12:40:00,546.75,546.82,546.09,546.11,10232.0,546.75,546.82,546.09,546.11,10232.0
2023-09-20 12:50:00,546.16,546.88,545.91,546.67,11859.0,546.16,546.88,545.91,546.67,11859.0
2023-09-20 13:00:00,546.45,546.46,545.62,545.91,12147.0,546.45,546.46,545.62,545.91,12147.0
2023-09-20 13:10:00,545.99,546.3,545.66,545.92,13657.0,545.99,546.3,545.66,545.92,13657.0
2023-09-20 13:20:00,545.97,546.39,545.16,545.56,9317.0,545.97,546.39,545.16,545.56,9317.0
2023-09-20 13:30:00,545.45,545.88,544.71,544.95,15538.0,545.45,545.88,544.71,544.95,15538.0
2023-09-20 13:40:00,544.74,545.43,544.71,545.18,12821.0,544.74,545.43,544.71,545.18,12821.0
2023-09-20 13:50:00,545.2,546.11,545.1,545.19,13514.0,545.2,546.11,545.1,545.19,13514.0
2023-09-20 14:00:00,545.04,545.1,542.11,543.67,61578.0,545.04,545.1,542.11,543.67,61578.0
2023-09-20 14:10:00,543.43,545.16,542.97,544.96,34953.0,543.43,545.16,542.97,544.96,34953.0
2023-09-20 14:20:00,545.02,547.03,544.78,545.77,38404.0,545.02,547.03,544.78,545.77,38404.0
2023-09-20 14:30:00,545.51,547.77,545.05,546.84,39093.0,545.51,547.77,545.05,546.84,39093.0
2023-09-20 14:40:00,546.84,547.0,544.72,544.9,33975.0,546.84,547.0,544.72,544.9,33975.0
2023-09-20 14:50:00,544.92,546.12,543.89,543.89,39694.0,544.92,546.12,543.89,543.89,39694.0
2023-09-20 15:00:00,543.56,544.34,542.63,543.2,29168.0,543.56,544.34,542.63,543.2,29168.0
2023-09-20 15:10:00,543.0,543.17,540.96,540.96,42861.0,543.0,543.17,540.96,540.96,42861.0
2023-09-20 15:20:00,541.04,542.54,541.04,541.78,19284.0,541.04,542.54,541.04,541.78,19284.0
2023-09-20 15:30:00,542.07,542.11,538.2,538.76,32247.0,542.07,542.11,538.2,538.76,32247.0
2023-09-20 15:40:00,538.76,539.35,537.08,538.27,69231.0,538.76,539.35,537.08,538.27,69231.0
2023-09-20 15:50:00,538.13,538.28,535.73,535.78,165059.0,538.13,538.28,535.73,535.78,165059.0
2023-09-21 09:30:00,519.6,525.94,518.99,525.32,309030.0,519.6,525.94,518.99,525.32,309030.0
2023-09-21 09:40:00,525.32,526.29,521.35,521.45,60591.0,525.32,526.29,521.35,521.45,60591.0
2023-09-21 09:50:00,520.99,520.99,518.99,519.16,59384.0,520.99,520.99,518.99,519.16,59384.0
2023-09-21 10:00:00,519.32,521.61,518.48,521.61,70233.0,519.32,521.61,518.48,521.61,70233.0
2023-09-21 10:10:00,521.82,522.49,520.27,521.87,43010.0,521.82,522.49,520.27,521.87,43010.0
2023-09-21 10:20:00,521.76,522.31,519.91,520.66,42967.0,521.76,522.31,519.91,520.66,42967.0
2023-09-21 10:30:00,520.99,523.23,520.29,523.23,43980.0,520.99,523.23,520.29,523.23,43980.0
2023-09-21 10:40:00,522.97,523.08,520.18,520.28,47127.0,522.97,523.08,520.18,520.28,47127.0
2023-09-21 10:50:00,520.3,521.54,519.3,519.89,65552.0,520.3,521.54,519.3,519.89,65552.0
2023-09-21 11:00:00,520.01,520.45,519.32,520.04,27379.0,520.01,520.45,519.32,520.04,27379.0
2023-09-21 11:10:00,519.96,520.42,519.08,519.89,29623.0,519.96,520.42,519.08,519.89,29623.0
2023-09-21 11:20:00,519.79,520.09,518.37,518.82,25472.0,519.79,520.09,518.37,518.82,25472.0
2023-09-21 11:30:00,518.8,520.12,518.8,519.18,27659.0,518.8,520.12,518.8,519.18,27659.0
2023-09-21 11:40:00,519.15,519.33,518.32,518.96,13390.0,519.15,519.33,518.32,518.96,13390.0
2023-09-21 11:50:00,519.09,519.12,518.29,518.68,17242.0,519.09,519.12,518.29,518.68,17242.0
2023-09-21 12:00:00,518.54,518.68,516.11,516.93,38442.0,518.54,518.68,516.11,516.93,38442.0
2023-09-21 12:10:00,516.9,516.9,516.05,516.7,27716.0,516.9,516.9,516.05,516.7,27716.0
2023-09-21 12:20:00,516.76,517.18,515.58,515.98,62963.0,516.76,517.18,515.58,515.98,62963.0
2023-09-21 12:30:00,515.85,516.5,515.23,515.41,40982.0,515.85,516.5,515.23,515.41,40982.0
2023-09-21 12:40:00,515.27,516.41,515.09,516.38,29499.0,515.27,516.41,515.09,516.38,29499.0
2023-09-21 12:50:00,516.42,517.4,515.8,516.14,22153.0,516.42,517.4,515.8,516.14,22153.0
2023-09-21 13:00:00,516.29,517.41,516.15,516.97,19883.0,516.29,517.41,516.15,516.97,19883.0
2023-09-21 13:10:00,517.01,518.3,516.99,517.8,27753.0,517.01,518.3,516.99,517.8,27753.0
2023-09-21 13:20:00,517.76,518.5,516.96,518.26,18357.0,517.76,518.5,516.96,518.26,18357.0
2023-09-21 13:30:00,518.25,519.47,518.25,518.9,18406.0,518.25,519.47,518.25,518.9,18406.0
2023-09-21 13:40:00,518.85,519.16,518.37,518.7,17924.0,518.85,519.16,518.37,518.7,17924.0
2023-09-21 13:50:00,518.69,519.0,518.12,518.23,19868.0,518.69,519.0,518.12,518.23,19868.0
2023-09-21 14:00:00,518.39,518.39,517.21,517.21,15522.0,518.39,518.39,517.21,517.21,15522.0
2023-09-21 14:10:00,517.2,517.79,517.2,517.37,16792.0,517.2,517.79,517.2,517.37,16792.0
2023-09-21 14:20:00,517.36,517.51,516.39,516.5,19025.0,517.36,517.51,516.39,516.5,19025.0
2023-09-21 14:30:00,516.58,517.27,515.93,516.86,38631.0,516.58,517.27,515.93,516.86,38631.0
2023-09-21 14:40:00,516.72,517.5,516.53,516.59,33542.0,516.72,517.5,516.53,516.59,33542.0
2023-09-21 14:50:00,516.52,516.53,515.56,515.62,18193.0,516.52,516.53,515.56,515.62,18193.0
2023-09-21 15:00:00,515.51,516.11,515.04,515.23,25807.0,515.51,516.11,515.04,515.23,25807.0
2023-09-21 15:10:00,515.08,515.43,514.4,515.3,40247.0,515.08,515.43,514.4,515.3,40247.0
2023-09-21 15:20:00,515.41,516.15,514.94,515.03,44842.0,515.41,516.15,514.94,515.03,44842.0
2023-09-21 15:30:00,515.0,515.73,514.79,515.16,29496.0,515.0,515.73,514.79,515.16,29496.0
2023-09-21 15:40:00,515.19,516.02,514.96,515.05,49315.0,515.19,516.02,514.96,515.05,49315.0
2023-09-21 15:50:00,514.95,515.21,513.4,513.74,184245.0,514.95,515.21,513.4,513.74,184245.0
2023-09-22 09:30:00,513.7,513.7,508.83,510.97,166270.0,513.7,513.7,508.83,510.97,166270.0
2023-09-22 09:40:00,511.62,514.66,510.32,514.21,84459.0,511.62,514.66,510.32,514.21,84459.0
2023-09-22 09:50:00,514.55,515.99,513.53,515.71,33744.0,514.55,515.99,513.53,515.71,33744.0
2023-09-22 10:00:00,515.77,515.84,513.74,514.61,27097.0,515.77,515.84,513.74,514.61,27097.0
2023-09-22 10:10:00,514.66,514.66,512.35,513.55,25198.0,514.66,514.66,512.35,513.55,25198.0
2023-09-22 10:20:00,514.0,514.43,512.89,514.12,27595.0,514.0,514.43,512.89,514.12,27595.0
2023-09-22 10:30:00,514.32,515.81,514.1,515.06,47557.0,514.32,515.81,514.1,515.06,47557.0
2023-09-22 10:40:00,514.98,515.79,514.43,515.42,22072.0,514.98,515.79,514.43,515.42,22072.0
2023-09-22 10:50:00,515.43,518.15,515.1,517.52,32526.0,515.43,518.15,515.1,517.52,32526.0
2023-09-22 11:00:00,517.43,517.93,516.66,517.23,18478.0,517.43,517.93,516.66,517.23,18478.0
2023-09-22 11:10:00,516.98,517.65,516.5,516.95,28985.0,516.98,517.65,516.5,516.95,28985.0
2023-09-22 11:20:00,517.06,517.77,516.54,517.31,21368.0,517.06,517.77,516.54,517.31,21368.0
2023-09-22 11:30:00,517.16,517.66,516.65,517.66,13339.0,517.16,517.66,516.65,517.66,13339.0
2023-09-22 11:40:00,517.68,517.68,516.52,516.68,23307.0,517.68,517.68,516.52,516.68,23307.0
2023-09-22 11:50:00,516.9,517.07,515.8,515.83,11779.0,516.9,517.07,515.8,515.83,11779.0
2023-09-22 12:00:00,515.68,516.25,515.01,515.87,20185.0,515.68,516.25,515.01,515.87,20185.0
2023-09-22 12:10:00,515.77,516.9,515.52,516.9,18424.0,515.77,516.9,515.52,516.9,18424.0
2023-09-22 12:20:00,516.99,517.49,516.64,517.2,25306.0,516.99,517.49,516.64,517.2,25306.0
2023-09-22 12:30:00,517.21,517.49,516.29,516.54,20952.0,517.21,517.49,516.29,516.54,20952.0
2023-09-22 12:40:00,516.66,517.45,516.55,516.87,15186.0,516.66,517.45,516.55,516.87,15186.0
2023-09-22 12:50:00,516.88,517.43,516.53,517.0,10565.0,516.88,517.43,516.53,517.0,10565.0
2023-09-22 13:00:00,517.08,517.46,516.62,516.98,10310.0,517.08,517.46,516.62,516.98,10310.0
2023-09-22 13:10:00,517.08,517.32,516.12,516.12,25944.0,517.08,517.32,516.12,516.12,25944.0
2023-09-22 13:20:00,516.5,516.74,515.0,515.43,12046.0,516.5,516.74,515.0,515.43,12046.0
2023-09-22 13:30:00,515.2,515.36,514.35,514.84,13989.0,515.2,515.36,514.35,514.84,13989.0
2023-09-22 13:40:00,514.85,514.85,514.0,514.37,10500.0,514.85,514.85,514.0,514.37,10500.0
2023-09-22 13:50:00,514.54,515.22,514.45,514.67,8659.0,514.54,515.22,514.45,514.67,8659.0
2023-09-22 14:00:00,514.74,514.82,514.02,514.02,15641.0,514.74,514.82,514.02,514.02,15641.0
2023-09-22 14:10:00,514.02,514.02,511.3,512.47,39279.0,514.02,514.02,511.3,512.47,39279.0
2023-09-22 14:20:00,512.46,513.48,512.16,512.41,14695.0,512.46,513.48,512.16,512.41,14695.0
2023-09-22 14:30:00,512.46,513.3,512.14,512.27,13704.0,512.46,513.3,512.14,512.27,13704.0
2023-09-22 14:40:00,512.04,512.81,512.0,512.81,13183.0,512.04,512.81,512.0,512.81,13183.0
2023-09-22 14:50:00,512.67,513.14,512.34,512.51,12551.0,512.67,513.14,512.34,512.51,12551.0
2023-09-22 15:00:00,512.55,515.81,512.45,515.81,17221.0,512.55,515.81,512.45,515.81,17221.0
2023-09-22 15:10:00,515.85,516.4,515.52,516.14,10377.0,515.85,516.4,515.52,516.14,10377.0
2023-09-22 15:20:00,515.99,516.96,515.58,515.83,18838.0,515.99,516.96,515.58,515.83,18838.0
2023-09-22 15:30:00,516.03,516.03,514.9,515.4,19320.0,516.03,516.03,514.9,515.4,19320.0
2023-09-22 15:40:00,515.35,515.46,512.77,513.39,31292.0,515.35,515.46,512.77,513.39,31292.0
2023-09-22 15:50:00,513.23,513.34,512.15,512.84,115489.0,513.23,513.34,512.15,512.84,115489.0
2023-09-25 09:30:00,510.67,513.06,507.77,512.91,57406.0,510.67,513.06,507.77,512.91,57406.0
2023-09-25 09:40:00,512.47,514.25,512.46,513.16,14495.0,512.47,514.25,512.46,513.16,14495.0
2023-09-25 09:50:00,513.29,513.69,511.34,511.91,17903.0,513.29,513.69,511.34,511.91,17903.0
2023-09-25 10:00:00,512.1,512.26,509.27,509.7,37095.0,512.1,512.26,509.27,509.7,37095.0
2023-09-25 10:10:00,509.74,510.7,509.31,509.48,35146.0,509.74,510.7,509.31,509.48,35146.0
2023-09-25 10:20:00,509.58,510.11,508.23,508.65,37649.0,509.58,510.11,508.23,508.65,37649.0
2023-09-25 10:30:00,508.78,509.28,507.93,508.89,21564.0,508.78,509.28,507.93,508.89,21564.0
2023-09-25 10:40:00,508.62,509.69,508.39,509.02,26623.0,508.62,509.69,508.39,509.02,26623.0
2023-09-25 10:50:00,509.01,509.01,507.22,507.49,24463.0,509.01,509.01,507.22,507.49,24463.0
2023-09-25 11:00:00,507.53,509.86,507.52,509.65,19683.0,507.53,509.86,507.52,509.65,19683.0
2023-09-25 11:10:00,509.65,511.58,509.63,511.21,23776.0,509.65,511.58,509.63,511.21,23776.0
2023-09-25 11:20:00,511.02,511.28,510.3,510.3,25668.0,511.02,511.28,510.3,510.3,25668.0
2023-09-25 11:30:00,510.3,510.66,510.15,510.18,11640.0,510.3,510.66,510.15,510.18,11640.0
2023-09-25 11:40:00,510.13,510.88,509.65,509.78,26254.0,510.13,510.88,509.65,509.78,26254.0
2023-09-25 11:50:00,509.78,510.23,509.31,509.51,22943.0,509.78,510.23,509.31,509.51,22943.0
2023-09-25 12:00:00,509.52,510.06,509.35,510.04,12428.0,509.52,510.06,509.35,510.04,12428.0
2023-09-25 12:10:00,509.98,511.2,509.42,511.15,10753.0,509.98,511.2,509.42,511.15,10753.0
2023-09-25 12:20:00,511.22,511.5,510.89,510.93,9644.0,511.22,511.5,510.89,510.93,9644.0
2023-09-25 12:30:00,510.86,511.2,509.97,510.0,10515.0,510.86,511.2,509.97,510.0,10515.0
2023-09-25 12:40:00,510.0,510.5,509.91,510.31,10891.0,510.0,510.5,509.91,510.31,10891.0
2023-09-25 12:50:00,510.12,510.51,509.65,510.39,15418.0,510.12,510.51,509.65,510.39,15418.0
2023-09-25 13:00:00,510.27,511.28,510.0,511.28,6765.0,510.27,511.28,510.0,511.28,6765.0
2023-09-25 13:10:00,511.39,511.81,510.93,511.1,8781.0,511.39,511.81,510.93,511.1,8781.0
2023-09-25 13:20:00,511.09,511.41,510.53,510.62,10887.0,511.09,511.41,510.53,510.62,10887.0
2023-09-25 13:30:00,510.72,511.34,510.43,511.26,10075.0,510.72,511.34,510.43,511.26,10075.0
2023-09-25 13:40:00,511.3,511.64,510.9,511.64,35209.0,511.3,511.64,510.9,511.64,35209.0
2023-09-25 13:50:00,511.64,512.12,511.6,512.0,12384.0,511.64,512.12,511.6,512.0,12384.0
2023-09-25 14:00:00,512.15,512.88,512.08,512.54,21714.0,512.15,512.88,512.08,512.54,21714.0
2023-09-25 14:10:00,512.15,512.3,511.57,511.92,14985.0,512.15,512.3,511.57,511.92,14985.0
2023-09-25 14:20:00,512.01,512.01,511.27,511.48,10268.0,512.01,512.01,511.27,511.48,10268.0
2023-09-25 14:30:00,511.53,512.38,511.11,511.72,9793.0,511.53,512.38,511.11,511.72,9793.0
2023-09-25 14:40:00,511.81,512.03,510.57,510.77,13081.0,511.81,512.03,510.57,510.77,13081.0
2023-09-25 14:50:00,510.53,510.79,510.1,510.25,12491.0,510.53,510.79,510.1,510.25,12491.0
2023-09-25 15:00:00,510.27,510.49,508.59,508.59,15410.0,510.27,510.49,508.59,508.59,15410.0
2023-09-25 15:10:00,508.65,510.49,508.59,510.45,18987.0,508.65,510.49,508.59,510.45,18987.0
2023-09-25 15:20:00,510.43,510.6,509.96,510.56,19058.0,510.43,510.6,509.96,510.56,19058.0
2023-09-25 15:30:00,510.57,511.57,510.48,511.57,29169.0,510.57,511.57,510.48,511.57,29169.0
2023-09-25 15:40:00,511.69,511.91,511.29,511.58,38339.0,511.69,511.91,511.29,511.58,38339.0
2023-09-25 15:50:00,511.51,512.11,509.55,511.97,105493.0,511.51,512.11,509.55,511.97,105493.0
2023-09-26 09:30:00,509.16,510.14,506.58,508.87,76970.0,509.16,510.14,506.58,508.87,76970.0
2023-09-26 09:40:00,508.87,509.05,506.15,506.52,30428.0,508.87,509.05,506.15,506.52,30428.0
2023-09-26 09:50:00,506.71,506.84,504.44,504.73,51063.0,506.71,506.84,504.44,504.73,51063.0
2023-09-26 10:00:00,504.48,506.01,504.44,504.59,31756.0,504.48,506.01,504.44,504.59,31756.0
2023-09-26 10:10:00,504.58,505.17,503.27,503.68,27519.0,504.58,505.17,503.27,503.68,27519.0
2023-09-26 10:20:00,503.7,505.47,503.53,505.47,39961.0,503.7,505.47,503.53,505.47,39961.0
2023-09-26 10:30:00,505.58,506.64,505.45,506.64,42258.0,505.58,506.64,505.45,506.64,42258.0
2023-09-26 10:40:00,506.5,507.33,506.04,506.53,19099.0,506.5,507.33,506.04,506.53,19099.0
2023-09-26 10:50:00,506.64,506.69,505.51,506.62,22165.0,506.64,506.69,505.51,506.62,22165.0
2023-09-26 11:00:00,506.62,507.03,505.88,506.64,18832.0,506.62,507.03,505.88,506.64,18832.0
2023-09-26 11:10:00,506.41,506.72,504.84,504.88,15313.0,506.41,506.72,504.84,504.88,15313.0
2023-09-26 11:20:00,504.96,505.22,504.39,504.55,18075.0,504.96,505.22,504.39,504.55,18075.0
2023-09-26 11:30:00,504.34,506.04,504.27,505.7,13716.0,504.34,506.04,504.27,505.7,13716.0
2023-09-26 11:40:00,505.78,505.81,504.53,505.18,12763.0,505.78,505.81,504.53,505.18,12763.0
2023-09-26 11:50:00,505.06,505.16,504.06,504.38,16042.0,505.06,505.16,504.06,504.38,16042.0
2023-09-26 12:00:00,504.41,505.35,503.64,505.35,11388.0,504.41,505.35,503.64,505.35,11388.0
2023-09-26 12:10:00,505.4,506.09,505.21,505.52,14826.0,505.4,506.09,505.21,505.52,14826.0
2023-09-26 12:20:00,505.49,506.21,505.01,505.62,14182.0,505.49,506.21,505.01,505.62,14182.0
2023-09-26 12:30:00,505.75,506.11,505.57,505.78,27788.0,505.75,506.11,505.57,505.78,27788.0
2023-09-26 12:40:00,505.79,505.79,505.19,505.72,6865.0,505.79,505.79,505.19,505.72,6865.0
2023-09-26 12:50:00,505.67,505.98,505.15,505.39,8527.0,505.67,505.98,505.15,505.39,8527.0
2023-09-26 13:00:00,505.41,505.6,504.37,505.6,21964.0,505.41,505.6,504.37,505.6,21964.0
2023-09-26 13:10:00,505.6,505.8,504.21,504.39,10544.0,505.6,505.8,504.21,504.39,10544.0
2023-09-26 13:20:00,504.44,504.8,503.63,503.64,22457.0,504.44,504.8,503.63,503.64,22457.0
2023-09-26 13:30:00,503.64,504.07,502.38,502.47,28239.0,503.64,504.07,502.38,502.47,28239.0
2023-09-26 13:40:00,502.47,502.71,502.01,502.34,24117.0,502.47,502.71,502.01,502.34,24117.0
2023-09-26 13:50:00,502.34,503.88,502.29,503.68,17687.0,502.34,503.88,502.29,503.68,17687.0
2023-09-26 14:00:00,503.64,503.67,502.93,503.25,25817.0,503.64,503.67,502.93,503.25,25817.0
2023-09-26 14:10:00,503.4,503.64,503.1,503.17,15585.0,503.4,503.64,503.1,503.17,15585.0
2023-09-26 14:20:00,503.04,504.06,503.04,503.27,17726.0,503.04,504.06,503.04,503.27,17726.0
2023-09-26 14:30:00,503.33,503.91,503.07,503.07,8937.0,503.33,503.91,503.07,503.07,8937.0
2023-09-26 14:40:00,503.19,503.51,502.76,503.3,20170.0,503.19,503.51,502.76,503.3,20170.0
2023-09-26 14:50:00,503.45,503.85,502.88,503.75,18507.0,503.45,503.85,502.88,503.75,18507.0
2023-09-26 15:00:00,503.63,503.91,503.3,503.73,22042.0,503.63,503.91,503.3,503.73,22042.0
2023-09-26 15:10:00,503.78,504.33,503.01,503.49,24998.0,503.78,504.33,503.01,503.49,24998.0
2023-09-26 15:20:00,503.5,504.1,502.99,503.84,16952.0,503.5,504.1,502.99,503.84,16952.0
2023-09-26 15:30:00,504.02,504.14,503.35,503.86,23949.0,504.02,504.14,503.35,503.86,23949.0
2023-09-26 15:40:00,503.86,505.36,503.86,504.98,31169.0,503.86,505.36,503.86,504.98,31169.0
2023-09-26 15:50:00,504.85,506.69,504.43,506.34,115936.0,504.85,506.69,504.43,506.34,115936.0
2023-09-27 09:30:00,507.0,509.25,506.0,507.03,70163.0,507.0,509.25,506.0,507.03,70163.0
2023-09-27 09:40:00,507.15,508.1,506.32,506.42,16716.0,507.15,508.1,506.32,506.42,16716.0
2023-09-27 09:50:00,506.57,508.44,506.52,507.3,19110.0,506.57,508.44,506.52,507.3,19110.0
2023-09-27 10:00:00,507.49,507.75,506.43,506.51,28422.0,507.49,507.75,506.43,506.51,28422.0
2023-09-27 10:10:00,506.36,506.63,505.72,506.49,23857.0,506.36,506.63,505.72,506.49,23857.0
2023-09-27 10:20:00,506.63,508.22,506.63,507.37,27433.0,506.63,508.22,506.63,507.37,27433.0
2023-09-27 10:30:00,507.35,508.11,506.8,506.9,24378.0,507.35,508.11,506.8,506.9,24378.0
2023-09-27 10:40:00,506.72,506.76,505.43,505.79,28282.0,506.72,506.76,505.43,505.79,28282.0
2023-09-27 10:50:00,506.03,506.03,503.55,504.06,38501.0,506.03,506.03,503.55,504.06,38501.0
2023-09-27 11:00:00,504.06,505.97,504.05,505.89,30868.0,504.06,505.97,504.05,505.89,30868.0
2023-09-27 11:10:00,505.9,506.35,505.16,505.37,25901.0,505.9,506.35,505.16,505.37,25901.0
2023-09-27 11:20:00,505.23,506.07,505.0,505.74,18584.0,505.23,506.07,505.0,505.74,18584.0
2023-09-27 11:30:00,505.72,505.79,504.05,504.43,20180.0,505.72,505.79,504.05,504.43,20180.0
2023-09-27 11:40:00,504.35,504.5,502.95,503.52,20929.0,504.35,504.5,502.95,503.52,20929.0
2023-09-27 11:50:00,503.62,503.8,502.97,502.97,24562.0,503.62,503.8,502.97,502.97,24562.0
2023-09-27 12:00:00,503.25,503.25,501.83,501.91,24959.0,503.25,503.25,501.83,501.91,24959.0
2023-09-27 12:10:00,501.99,502.79,501.62,501.92,21942.0,501.99,502.79,501.62,501.92,21942.0
2023-09-27 12:20:00,501.91,503.2,501.78,503.16,19179.0,501.91,503.2,501.78,503.16,19179.0
2023-09-27 12:30:00,503.13,504.1,503.12,503.68,16363.0,503.13,504.1,503.12,503.68,16363.0
2023-09-27 12:40:00,503.51,503.95,503.51,503.78,19529.0,503.51,503.95,503.51,503.78,19529.0
2023-09-27 12:50:00,503.78,504.4,503.48,504.2,24157.0,503.78,504.4,503.48,504.2,24157.0
2023-09-27 13:00:00,504.39,505.86,504.31,505.4,25736.0,504.39,505.86,504.31,505.4,25736.0
2023-09-27 13:10:00,505.34,505.4,504.12,504.57,18980.0,505.34,505.4,504.12,504.57,18980.0
2023-09-27 13:20:00,504.51,504.51,503.45,503.65,22228.0,504.51,504.51,503.45,503.65,22228.0
2023-09-27 13:30:00,503.61,504.27,503.5,503.91,98721.0,503.61,504.27,503.5,503.91,98721.0
2023-09-27 13:40:00,503.87,504.08,502.45,502.54,121640.0,503.87,504.08,502.45,502.54,121640.0
2023-09-27 13:50:00,502.51,503.4,499.71,500.2,160078.0,502.51,503.4,499.71,500.2,160078.0
2023-09-27 14:00:00,500.2,501.09,499.52,499.98,67999.0,500.2,501.09,499.52,499.98,67999.0
2023-09-27 14:10:00,499.97,501.86,498.69,500.88,64988.0,499.97,501.86,498.69,500.88,64988.0
2023-09-27 14:20:00,500.99,503.45,500.7,502.97,39107.0,500.99,503.45,500.7,502.97,39107.0
2023-09-27 14:30:00,502.97,504.66,502.89,503.75,56438.0,502.97,504.66,502.89,503.75,56438.0
2023-09-27 14:40:00,503.84,504.46,502.96,503.8,82559.0,503.84,504.46,502.96,503.8,82559.0
2023-09-27 14:50:00,503.82,504.6,502.83,503.9,33491.0,503.82,504.6,502.83,503.9,33491.0
2023-09-27 15:00:00,504.0,506.08,503.59,505.24,85003.0,504.0,506.08,503.59,505.24,85003.0
2023-09-27 15:10:00,505.31,506.06,503.67,504.11,97583.0,505.31,506.06,503.67,504.11,97583.0
2023-09-27 15:20:00,504.27,505.09,503.7,504.17,60564.0,504.27,505.09,503.7,504.17,60564.0
2023-09-27 15:30:00,504.15,504.41,503.05,503.41,43362.0,504.15,504.41,503.05,503.41,43362.0
2023-09-27 15:40:00,503.4,503.5,501.26,502.36,44557.0,503.4,503.5,501.26,502.36,44557.0
2023-09-27 15:50:00,502.33,503.29,501.77,503.02,140561.0,502.33,503.29,501.77,503.02,140561.0
2023-09-28 09:30:00,499.25,502.91,499.25,502.31,66291.0,499.25,502.91,499.25,502.31,66291.0
2023-09-28 09:40:00,502.53,503.35,499.94,501.03,44519.0,502.53,503.35,499.94,501.03,44519.0
2023-09-28 09:50:00,501.38,504.57,501.24,504.16,46033.0,501.38,504.57,501.24,504.16,46033.0
2023-09-28 10:00:00,504.11,505.0,503.53,504.12,30773.0,504.11,505.0,503.53,504.12,30773.0
2023-09-28 10:10:00,504.23,504.23,502.51,503.41,44245.0,504.23,504.23,502.51,503.41,44245.0
2023-09-28 10:20:00,503.42,503.88,502.38,502.63,27445.0,503.42,503.88,502.38,502.63,27445.0
2023-09-28 10:30:00,502.66,503.51,501.03,503.51,27515.0,502.66,503.51,501.03,503.51,27515.0
2023-09-28 10:40:00,503.42,504.65,502.98,504.33,34825.0,503.42,504.65,502.98,504.33,34825.0
2023-09-28 10:50:00,504.5,505.08,503.87,504.57,33138.0,504.5,505.08,503.87,504.57,33138.0
2023-09-28 11:00:00,504.59,504.99,503.3,504.54,47427.0,504.59,504.99,503.3,504.54,47427.0
2023-09-28 11:10:00,504.54,504.54,503.28,504.15,18341.0,504.54,504.54,503.28,504.15,18341.0
2023-09-28 11:20:00,504.25,506.74,504.25,506.74,64255.0,504.25,506.74,504.25,506.74,64255.0
2023-09-28 11:30:00,506.57,506.85,506.31,506.46,39436.0,506.57,506.85,506.31,506.46,39436.0
2023-09-28 11:40:00,506.36,508.0,506.35,507.85,39733.0,506.36,508.0,506.35,507.85,39733.0
2023-09-28 11:50:00,507.85,508.14,506.46,507.24,28541.0,507.85,508.14,506.46,507.24,28541.0
2023-09-28 12:00:00,507.23,507.29,506.53,506.83,18102.0,507.23,507.29,506.53,506.83,18102.0
2023-09-28 12:10:00,506.83,507.86,506.76,507.22,26283.0,506.83,507.86,506.76,507.22,26283.0
2023-09-28 12:20:00,507.08,508.53,506.92,508.38,20414.0,507.08,508.53,506.92,508.38,20414.0
2023-09-28 12:30:00,508.53,508.68,507.42,507.49,16524.0,508.53,508.68,507.42,507.49,16524.0
2023-09-28 12:40:00,507.48,508.22,506.55,506.56,17363.0,507.48,508.22,506.55,506.56,17363.0
2023-09-28 12:50:00,506.62,507.06,505.45,506.22,22896.0,506.62,507.06,505.45,506.22,22896.0
2023-09-28 13:00:00,506.37,506.76,505.42,506.48,22548.0,506.37,506.76,505.42,506.48,22548.0
2023-09-28 13:10:00,506.53,506.55,505.62,505.62,17395.0,506.53,506.55,505.62,505.62,17395.0
2023-09-28 13:20:00,505.6,505.7,504.27,504.36,48421.0,505.6,505.7,504.27,504.36,48421.0
2023-09-28 13:30:00,504.41,504.41,503.2,503.62,35716.0,504.41,504.41,503.2,503.62,35716.0
2023-09-28 13:40:00,503.62,503.78,502.65,503.53,25045.0,503.62,503.78,502.65,503.53,25045.0
2023-09-28 13:50:00,503.5,503.95,503.13,503.47,31636.0,503.5,503.95,503.13,503.47,31636.0
2023-09-28 14:00:00,503.54,503.79,502.9,503.45,63631.0,503.54,503.79,502.9,503.45,63631.0
2023-09-28 14:10:00,503.52,504.86,502.53,504.48,56757.0,503.52,504.86,502.53,504.48,56757.0
2023-09-28 14:20:00,504.87,505.66,504.44,505.15,25735.0,504.87,505.66,504.44,505.15,25735.0
2023-09-28 14:30:00,505.2,505.25,503.54,504.54,15733.0,505.2,505.25,503.54,504.54,15733.0
2023-09-28 14:40:00,504.36,504.85,503.68,503.86,13675.0,504.36,504.85,503.68,503.86,13675.0
2023-09-28 14:50:00,503.62,504.57,503.62,504.42,16778.0,503.62,504.57,503.62,504.42,16778.0
2023-09-28 15:00:00,504.68,504.9,504.13,504.29,32823.0,504.68,504.9,504.13,504.29,32823.0
2023-09-28 15:10:00,504.28,505.64,504.22,505.42,46645.0,504.28,505.64,504.22,505.42,46645.0
2023-09-28 15:20:00,505.37,506.13,505.19,505.67,35741.0,505.37,506.13,505.19,505.67,35741.0
2023-09-28 15:30:00,505.63,505.93,503.33,503.38,32325.0,505.63,505.93,503.33,503.38,32325.0
2023-09-28 15:40:00,503.54,504.39,503.31,503.88,34125.0,503.54,504.39,503.31,503.88,34125.0
2023-09-28 15:50:00,504.0,505.2,503.75,504.7,117468.0,504.0,505.2,503.75,504.7,117468.0
2023-09-29 09:30:00,505.44,509.0,505.44,507.89,82472.0,505.44,509.0,505.44,507.89,82472.0
2023-09-29 09:40:00,507.68,511.79,507.4,510.84,72496.0,507.68,511.79,507.4,510.84,72496.0
2023-09-29 09:50:00,510.84,514.49,510.61,514.43,68917.0,510.84,514.49,510.61,514.43,68917.0
2023-09-29 10:00:00,514.47,517.66,514.44,517.24,91865.0,514.47,517.66,514.44,517.24,91865.0
2023-09-29 10:10:00,517.28,518.58,515.45,516.25,86447.0,517.28,518.58,515.45,516.25,86447.0
2023-09-29 10:20:00,516.22,516.22,513.76,515.49,48478.0,516.22,516.22,513.76,515.49,48478.0
2023-09-29 10:30:00,515.67,517.28,515.65,516.32,57825.0,515.67,517.28,515.65,516.32,57825.0
2023-09-29 10:40:00,516.47,518.09,516.0,517.27,42121.0,516.47,518.09,516.0,517.27,42121.0
2023-09-29 10:50:00,517.06,517.5,515.25,515.62,38669.0,517.06,517.5,515.25,515.62,38669.0
2023-09-29 11:00:00,515.9,516.2,514.58,514.93,16284.0,515.9,516.2,514.58,514.93,16284.0
2023-09-29 11:10:00,514.91,515.04,514.04,515.04,17593.0,514.91,515.04,514.04,515.04,17593.0
2023-09-29 11:20:00,514.92,516.09,512.85,512.86,20286.0,514.92,516.09,512.85,512.86,20286.0
2023-09-29 11:30:00,512.88,513.08,511.83,512.51,23621.0,512.88,513.08,511.83,512.51,23621.0
2023-09-29 11:40:00,512.09,512.58,511.49,512.36,22712.0,512.09,512.58,511.49,512.36,22712.0
2023-09-29 11:50:00,512.3,512.99,511.17,512.69,13776.0,512.3,512.99,511.17,512.69,13776.0
2023-09-29 12:00:00,512.45,513.29,511.92,512.4,12516.0,512.45,513.29,511.92,512.4,12516.0
2023-09-29 12:10:00,512.18,513.01,511.8,512.75,7250.0,512.18,513.01,511.8,512.75,7250.0
2023-09-29 12:20:00,512.93,513.82,512.45,512.69,12181.0,512.93,513.82,512.45,512.69,12181.0
2023-09-29 12:30:00,512.58,513.22,512.22,512.65,5461.0,512.58,513.22,512.22,512.65,5461.0
2023-09-29 12:40:00,512.69,513.37,511.72,511.86,7956.0,512.69,513.37,511.72,511.86,7956.0
2023-09-29 12:50:00,512.1,512.24,510.85,510.96,8825.0,512.1,512.24,510.85,510.96,8825.0
2023-09-29 13:00:00,511.16,511.17,509.61,509.89,10782.0,511.16,511.17,509.61,509.89,10782.0
2023-09-29 13:10:00,509.82,509.98,508.2,508.85,13607.0,509.82,509.98,508.2,508.85,13607.0
2023-09-29 13:20:00,508.91,509.2,508.22,509.2,19374.0,508.91,509.2,508.22,509.2,19374.0
2023-09-29 13:30:00,509.14,509.32,508.15,509.06,17527.0,509.14,509.32,508.15,509.06,17527.0
2023-09-29 13:40:00,509.1,509.68,508.84,509.05,23857.0,509.1,509.68,508.84,509.05,23857.0
2023-09-29 13:50:00,509.26,509.28,507.5,507.54,9296.0,509.26,509.28,507.5,507.54,9296.0
2023-09-29 14:00:00,507.62,508.66,507.36,508.05,13135.0,507.62,508.66,507.36,508.05,13135.0
2023-09-29 14:10:00,508.08,508.48,507.37,507.59,10056.0,508.08,508.48,507.37,507.59,10056.0
2023-09-29 14:20:00,507.6,509.2,507.46,507.46,12202.0,507.6,509.2,507.46,507.46,12202.0
2023-09-29 14:30:00,507.68,508.62,507.18,508.39,14506.0,507.68,508.62,507.18,508.39,14506.0
2023-09-29 14:40:00,508.52,509.87,508.35,509.35,9439.0,508.52,509.87,508.35,509.35,9439.0
2023-09-29 14:50:00,509.18,510.55,509.08,510.27,13958.0,509.18,510.55,509.08,510.27,13958.0
2023-09-29 15:00:00,510.66,510.67,509.15,509.35,11776.0,510.66,510.67,509.15,509.35,11776.0
2023-09-29 15:10:00,509.33,510.45,509.15,509.99,11793.0,509.33,510.45,509.15,509.99,11793.0
2023-09-29 15:20:00,510.01,510.14,509.07,509.83,18205.0,510.01,510.14,509.07,509.83,18205.0
2023-09-29 15:30:00,509.81,509.89,508.95,509.53,25382.0,509.81,509.89,508.95,509.53,25382.0
2023-09-29 15:40:00,509.41,509.72,508.29,509.72,34629.0,509.41,509.72,508.29,509.72,34629.0
2023-09-29 15:50:00,509.63,511.6,508.82,510.0,175303.0,509.63,511.6,508.82,510.0,175303.0
2023-10-02 09:30:00,508.24,511.9,508.24,511.86,80026.0,508.24,511.9,508.24,511.86,80026.0
2023-10-02 09:40:00,511.86,514.55,511.79,513.76,50915.0,511.86,514.55,511.79,513.76,50915.0
2023-10-02 09:50:00,513.78,514.39,511.8,513.77,28309.0,513.78,514.39,511.8,513.77,28309.0
2023-10-02 10:00:00,513.54,516.74,512.77,516.59,37215.0,513.54,516.74,512.77,516.59,37215.0
2023-10-02 10:10:00,516.58,517.31,515.05,516.5,35424.0,516.58,517.31,515.05,516.5,35424.0
2023-10-02 10:20:00,516.15,517.07,515.27,515.71,16734.0,516.15,517.07,515.27,515.71,16734.0
2023-10-02 10:30:00,515.57,515.81,514.1,515.21,17700.0,515.57,515.81,514.1,515.21,17700.0
2023-10-02 10:40:00,515.32,516.66,514.37,516.21,14793.0,515.32,516.66,514.37,516.21,14793.0
2023-10-02 10:50:00,516.48,517.5,516.0,516.45,33873.0,516.48,517.5,516.0,516.45,33873.0
2023-10-02 11:00:00,516.37,518.0,516.2,517.4,19845.0,516.37,518.0,516.2,517.4,19845.0
2023-10-02 11:10:00,517.43,520.82,517.4,520.62,55912.0,517.43,520.82,517.4,520.62,55912.0
2023-10-02 11:20:00,520.73,522.41,520.19,521.3,29081.0,520.73,522.41,520.19,521.3,29081.0
2023-10-02 11:30:00,521.48,521.48,519.45,519.87,20742.0,521.48,521.48,519.45,519.87,20742.0
2023-10-02 11:40:00,519.98,520.09,518.32,519.49,27043.0,519.98,520.09,518.32,519.49,27043.0
2023-10-02 11:50:00,519.67,519.8,516.79,517.11,21318.0,519.67,519.8,516.79,517.11,21318.0
2023-10-02 12:00:00,517.08,517.08,515.21,515.36,22549.0,517.08,517.08,515.21,515.36,22549.0
2023-10-02 12:10:00,515.3,516.78,514.99,516.03,23347.0,515.3,516.78,514.99,516.03,23347.0
2023-10-02 12:20:00,516.01,517.59,515.99,516.67,9523.0,516.01,517.59,515.99,516.67,9523.0
2023-10-02 12:30:00,516.89,518.2,516.59,518.16,25069.0,516.89,518.2,516.59,518.16,25069.0
2023-10-02 12:40:00,518.01,518.02,515.8,515.8,18573.0,518.01,518.02,515.8,515.8,18573.0
2023-10-02 12:50:00,515.96,516.68,515.84,516.59,15955.0,515.96,516.68,515.84,516.59,15955.0
2023-10-02 13:00:00,516.45,517.09,515.92,516.04,12387.0,516.45,517.09,515.92,516.04,12387.0
2023-10-02 13:10:00,516.22,516.85,515.49,516.46,12469.0,516.22,516.85,515.49,516.46,12469.0
2023-10-02 13:20:00,516.6,517.25,516.44,517.18,9866.0,516.6,517.25,516.44,517.18,9866.0
2023-10-02 13:30:00,517.23,517.82,516.89,517.64,17977.0,517.23,517.82,516.89,517.64,17977.0
2023-10-02 13:40:00,517.68,518.29,517.54,517.69,10030.0,517.68,518.29,517.54,517.69,10030.0
2023-10-02 13:50:00,517.71,518.92,517.71,518.08,13370.0,517.71,518.92,517.71,518.08,13370.0
2023-10-02 14:00:00,518.0,519.37,517.75,518.7,21059.0,518.0,519.37,517.75,518.7,21059.0
2023-10-02 14:10:00,519.03,520.44,519.0,519.23,13026.0,519.03,520.44,519.0,519.23,13026.0
2023-10-02 14:20:00,519.21,519.21,517.85,517.87,14895.0,519.21,519.21,517.85,517.87,14895.0
2023-10-02 14:30:00,517.92,518.04,517.02,517.19,12540.0,517.92,518.04,517.02,517.19,12540.0
2023-10-02 14:40:00,516.72,517.48,516.66,517.48,10871.0,516.72,517.48,516.66,517.48,10871.0
2023-10-02 14:50:00,517.36,517.92,517.05,517.43,9439.0,517.36,517.92,517.05,517.43,9439.0
2023-10-02 15:00:00,517.35,517.54,516.22,517.23,10050.0,517.35,517.54,516.22,517.23,10050.0
2023-10-02 15:10:00,517.07,517.79,516.56,517.14,17479.0,517.07,517.79,516.56,517.14,17479.0
2023-10-02 15:20:00,517.01,518.47,516.95,517.84,16268.0,517.01,518.47,516.95,517.84,16268.0
2023-10-02 15:30:00,517.96,518.71,517.52,518.54,26017.0,517.96,518.71,517.52,518.54,26017.0
2023-10-02 15:40:00,518.51,519.34,518.29,518.36,44334.0,518.51,519.34,518.29,518.36,44334.0
2023-10-02 15:50:00,518.36,521.39,518.2,521.3,199701.0,518.36,521.39,518.2,521.3,199701.0
2023-10-03 09:30:00,516.88,520.49,516.62,518.15,52510.0,516.88,520.49,516.62,518.15,52510.0
2023-10-03 09:40:00,518.41,518.8,516.08,517.0,17873.0,518.41,518.8,516.08,517.0,17873.0
2023-10-03 09:50:00,517.12,518.98,517.11,518.4,14869.0,517.12,518.98,517.11,518.4,14869.0
2023-10-03 10:00:00,518.4,518.4,513.31,513.76,33701.0,518.4,518.4,513.31,513.76,33701.0
2023-10-03 10:10:00,513.88,514.97,511.47,511.79,27544.0,513.88,514.97,511.47,511.79,27544.0
2023-10-03 10:20:00,511.46,512.11,510.46,510.61,19467.0,511.46,512.11,510.46,510.61,19467.0
2023-10-03 10:30:00,510.36,512.39,510.0,510.0,29303.0,510.36,512.39,510.0,510.0,29303.0
2023-10-03 10:40:00,510.21,510.85,509.01,510.06,18827.0,510.21,510.85,509.01,510.06,18827.0
2023-10-03 10:50:00,510.13,510.59,509.37,510.3,12779.0,510.13,510.59,509.37,510.3,12779.0
2023-10-03 11:00:00,510.03,510.04,508.48,508.9,22904.0,510.03,510.04,508.48,508.9,22904.0
2023-10-03 11:10:00,509.29,509.47,508.5,509.14,14756.0,509.29,509.47,508.5,509.14,14756.0
2023-10-03 11:20:00,508.94,509.98,508.48,508.68,18137.0,508.94,509.98,508.48,508.68,18137.0
2023-10-03 11:30:00,508.69,508.87,507.68,508.48,14669.0,508.69,508.87,507.68,508.48,14669.0
2023-10-03 11:40:00,508.61,509.31,508.57,509.0,12087.0,508.61,509.31,508.57,509.0,12087.0
2023-10-03 11:50:00,509.15,509.76,508.68,509.62,9176.0,509.15,509.76,508.68,509.62,9176.0
2023-10-03 12:00:00,509.81,510.81,509.47,509.91,11884.0,509.81,510.81,509.47,509.91,11884.0
2023-10-03 12:10:00,509.95,510.85,509.7,510.41,8017.0,509.95,510.85,509.7,510.41,8017.0
2023-10-03 12:20:00,510.4,511.04,510.0,510.96,17855.0,510.4,511.04,510.0,510.96,17855.0
2023-10-03 12:30:00,510.99,511.16,509.07,509.64,19364.0,510.99,511.16,509.07,509.64,19364.0
2023-10-03 12:40:00,509.68,510.38,509.44,510.25,8636.0,509.68,510.38,509.44,510.25,8636.0
2023-10-03 12:50:00,510.13,510.62,509.56,509.99,11657.0,510.13,510.62,509.56,509.99,11657.0
2023-10-03 13:00:00,510.3,511.48,510.3,510.48,16906.0,510.3,511.48,510.3,510.48,16906.0
2023-10-03 13:10:00,510.59,510.95,509.71,509.71,8958.0,510.59,510.95,509.71,509.71,8958.0
2023-10-03 13:20:00,509.76,510.72,509.22,509.74,9138.0,509.76,510.72,509.22,509.74,9138.0
2023-10-03 13:30:00,509.66,509.98,508.84,509.13,11409.0,509.66,509.98,508.84,509.13,11409.0
2023-10-03 13:40:00,509.43,509.83,508.28,508.3,7308.0,509.43,509.83,508.28,508.3,7308.0
2023-10-03 13:50:00,508.43,508.49,507.41,507.58,9449.0,508.43,508.49,507.41,507.58,9449.0
2023-10-03 14:00:00,507.53,507.77,505.82,506.81,26846.0,507.53,507.77,505.82,506.81,26846.0
2023-10-03 14:10:00,507.02,507.14,506.49,506.85,9928.0,507.02,507.14,506.49,506.85,9928.0
2023-10-03 14:20:00,506.7,507.66,506.42,506.79,7760.0,506.7,507.66,506.42,506.79,7760.0
2023-10-03 14:30:00,506.95,508.0,506.8,507.95,9944.0,506.95,508.0,506.8,507.95,9944.0
2023-10-03 14:40:00,507.83,507.88,506.92,507.31,15924.0,507.83,507.88,506.92,507.31,15924.0
2023-10-03 14:50:00,507.34,507.46,506.63,506.63,11527.0,507.34,507.46,506.63,506.63,11527.0
2023-10-03 15:00:00,506.64,507.68,506.3,506.44,12395.0,506.64,507.68,506.3,506.44,12395.0
2023-10-03 15:10:00,506.52,506.8,505.92,506.53,17521.0,506.52,506.8,505.92,506.53,17521.0
2023-10-03 15:20:00,506.71,507.11,505.71,505.71,14705.0,506.71,507.11,505.71,505.71,14705.0
2023-10-03 15:30:00,505.62,505.99,504.55,505.21,60050.0,505.62,505.99,504.55,505.21,60050.0
2023-10-03 15:40:00,505.09,506.33,504.89,506.33,33016.0,505.09,506.33,504.89,506.33,33016.0
2023-10-03 15:50:00,506.16,507.34,506.05,506.98,120578.0,506.16,507.34,506.05,506.98,120578.0
2023-10-04 09:30:00,511.47,515.9,510.0,514.61,71750.0,511.47,515.9,510.0,514.61,71750.0
2023-10-04 09:40:00,514.68,515.38,513.14,514.98,33160.0,514.68,515.38,513.14,514.98,33160.0
2023-10-04 09:50:00,514.98,515.11,513.08,514.44,38599.0,514.98,515.11,513.08,514.44,38599.0
2023-10-04 10:00:00,514.44,514.44,511.5,511.81,23230.0,514.44,514.44,511.5,511.81,23230.0
2023-10-04 10:10:00,512.43,514.43,512.42,514.01,13655.0,512.43,514.43,512.42,514.01,13655.0
2023-10-04 10:20:00,513.85,513.86,511.15,511.15,15508.0,513.85,513.86,511.15,511.15,15508.0
2023-10-04 10:30:00,511.44,514.83,511.36,514.28,16912.0,511.44,514.83,511.36,514.28,16912.0
2023-10-04 10:40:00,514.52,516.37,513.22,513.22,22355.0,514.52,516.37,513.22,513.22,22355.0
2023-10-04 10:50:00,513.57,514.08,512.12,512.73,17646.0,513.57,514.08,512.12,512.73,17646.0
2023-10-04 11:00:00,512.64,513.77,512.02,513.69,17645.0,512.64,513.77,512.02,513.69,17645.0
2023-10-04 11:10:00,513.55,514.65,513.34,514.16,16406.0,513.55,514.65,513.34,514.16,16406.0
2023-10-04 11:20:00,514.32,515.0,513.8,514.38,11620.0,514.32,515.0,513.8,514.38,11620.0
2023-10-04 11:30:00,514.49,516.35,514.04,516.31,24183.0,514.49,516.35,514.04,516.31,24183.0
2023-10-04 11:40:00,516.2,517.44,515.24,516.55,11871.0,516.2,517.44,515.24,516.55,11871.0
2023-10-04 11:50:00,516.46,518.0,516.17,517.98,8356.0,516.46,518.0,516.17,517.98,8356.0
2023-10-04 12:00:00,517.88,517.88,516.57,517.17,16733.0,517.88,517.88,516.57,517.17,16733.0
2023-10-04 12:10:00,517.05,517.36,516.07,517.31,16059.0,517.05,517.36,516.07,517.31,16059.0
2023-10-04 12:20:00,517.63,517.63,516.31,517.05,11435.0,517.63,517.63,516.31,517.05,11435.0
2023-10-04 12:30:00,517.18,517.66,516.76,517.24,12163.0,517.18,517.66,516.76,517.24,12163.0
2023-10-04 12:40:00,517.26,518.36,517.26,518.17,22135.0,517.26,518.36,517.26,518.17,22135.0
2023-10-04 12:50:00,518.25,518.38,517.23,517.4,11170.0,518.25,518.38,517.23,517.4,11170.0
2023-10-04 13:00:00,517.4,517.89,517.02,517.86,20102.0,517.4,517.89,517.02,517.86,20102.0
2023-10-04 13:10:00,517.95,517.95,516.72,516.87,17755.0,517.95,517.95,516.72,516.87,17755.0
2023-10-04 13:20:00,516.98,517.14,516.08,516.15,7897.0,516.98,517.14,516.08,516.15,7897.0
2023-10-04 13:30:00,516.05,516.63,515.64,516.24,17917.0,516.05,516.63,515.64,516.24,17917.0
2023-10-04 13:40:00,516.07,516.8,515.9,516.8,7713.0,516.07,516.8,515.9,516.8,7713.0
2023-10-04 13:50:00,516.85,516.85,514.86,514.99,14982.0,516.85,516.85,514.86,514.99,14982.0
2023-10-04 14:00:00,514.86,515.04,513.87,513.87,18495.0,514.86,515.04,513.87,513.87,18495.0
2023-10-04 14:10:00,513.84,515.44,513.81,515.29,14561.0,513.84,515.44,513.81,515.29,14561.0
2023-10-04 14:20:00,515.19,515.56,513.93,515.53,11599.0,515.19,515.56,513.93,515.53,11599.0
2023-10-04 14:30:00,515.55,515.56,514.61,515.08,14700.0,515.55,515.56,514.61,515.08,14700.0
2023-10-04 14:40:00,514.95,516.52,514.95,516.12,7473.0,514.95,516.52,514.95,516.12,7473.0
2023-10-04 14:50:00,516.12,517.22,516.01,516.75,13273.0,516.12,517.22,516.01,516.75,13273.0
2023-10-04 15:00:00,516.69,517.47,516.55,517.18,16651.0,516.69,517.47,516.55,517.18,16651.0
2023-10-04 15:10:00,517.22,518.3,516.97,517.85,29390.0,517.22,518.3,516.97,517.85,29390.0
2023-10-04 15:20:00,517.89,518.75,517.89,518.34,14762.0,517.89,518.75,517.89,518.34,14762.0
2023-10-04 15:30:00,518.25,519.6,518.08,519.45,29140.0,518.25,519.6,518.08,519.45,29140.0
2023-10-04 15:40:00,519.44,519.76,518.58,518.63,28684.0,519.44,519.76,518.58,518.63,28684.0
2023-10-04 15:50:00,518.5,519.03,517.83,518.36,115811.0,518.5,519.03,517.83,518.36,115811.0
2023-10-05 09:30:00,519.06,522.61,519.06,520.3,69412.0,519.06,522.61,519.06,520.3,69412.0
2023-10-05 09:40:00,520.06,521.4,516.97,517.39,35422.0,520.06,521.4,516.97,517.39,35422.0
2023-10-05 09:50:00,517.05,517.58,515.43,516.37,21441.0,517.05,517.58,515.43,516.37,21441.0
2023-10-05 10:00:00,516.79,516.79,512.13,512.68,36489.0,516.79,516.79,512.13,512.68,36489.0
2023-10-05 10:10:00,512.89,514.25,512.59,514.25,18374.0,512.89,514.25,512.59,514.25,18374.0
2023-10-05 10:20:00,513.79,514.61,512.57,513.82,16839.0,513.79,514.61,512.57,513.82,16839.0
2023-10-05 10:30:00,513.84,514.13,511.49,511.52,14259.0,513.84,514.13,511.49,511.52,14259.0
2023-10-05 10:40:00,511.72,511.85,509.83,509.9,31682.0,511.72,511.85,509.83,509.9,31682.0
2023-10-05 10:50:00,509.88,511.09,509.51,510.32,23530.0,509.88,511.09,509.51,510.32,23530.0
2023-10-05 11:00:00,510.14,510.53,509.23,509.85,17820.0,510.14,510.53,509.23,509.85,17820.0
2023-10-05 11:10:00,510.0,510.56,509.56,509.78,25905.0,510.0,510.56,509.56,509.78,25905.0
2023-10-05 11:20:00,509.91,511.42,509.78,511.17,20411.0,509.91,511.42,509.78,511.17,20411.0
2023-10-05 11:30:00,511.15,511.79,510.21,511.18,18886.0,511.15,511.79,510.21,511.18,18886.0
2023-10-05 11:40:00,511.63,512.43,510.75,511.96,16989.0,511.63,512.43,510.75,511.96,16989.0
2023-10-05 11:50:00,511.87,513.48,511.37,512.15,12339.0,511.87,513.48,511.37,512.15,12339.0
2023-10-05 12:00:00,512.4,514.35,512.4,514.23,22772.0,512.4,514.35,512.4,514.23,22772.0
2023-10-05 12:10:00,513.9,515.13,513.64,514.44,20678.0,513.9,515.13,513.64,514.44,20678.0
2023-10-05 12:20:00,514.63,515.1,513.8,514.86,5654.0,514.63,515.1,513.8,514.86,5654.0
2023-10-05 12:30:00,514.97,515.46,514.61,514.61,18353.0,514.97,515.46,514.61,514.61,18353.0
2023-10-05 12:40:00,514.28,514.29,513.32,513.74,8906.0,514.28,514.29,513.32,513.74,8906.0
2023-10-05 12:50:00,513.76,514.38,513.44,514.06,4202.0,513.76,514.38,513.44,514.06,4202.0
2023-10-05 13:00:00,514.19,514.19,513.4,513.56,9725.0,514.19,514.19,513.4,513.56,9725.0
2023-10-05 13:10:00,513.56,514.94,513.56,514.48,16339.0,513.56,514.94,513.56,514.48,16339.0
2023-10-05 13:20:00,514.49,514.99,514.19,514.9,11098.0,514.49,514.99,514.19,514.9,11098.0
2023-10-05 13:30:00,515.28,516.42,514.06,516.42,16138.0,515.28,516.42,514.06,516.42,16138.0
2023-10-05 13:40:00,516.38,516.49,516.04,516.1,15398.0,516.38,516.49,516.04,516.1,15398.0
2023-10-05 13:50:00,516.03,516.67,515.79,516.05,14718.0,516.03,516.67,515.79,516.05,14718.0
2023-10-05 14:00:00,516.1,516.5,515.23,515.53,16287.0,516.1,516.5,515.23,515.53,16287.0
2023-10-05 14:10:00,515.54,515.99,514.9,515.43,12739.0,515.54,515.99,514.9,515.43,12739.0
2023-10-05 14:20:00,515.47,515.47,514.63,515.46,8771.0,515.47,515.47,514.63,515.46,8771.0
2023-10-05 14:30:00,515.29,516.51,515.09,516.51,15531.0,515.29,516.51,515.09,516.51,15531.0
2023-10-05 14:40:00,516.61,517.08,516.19,517.08,10508.0,516.61,517.08,516.19,517.08,10508.0
2023-10-05 14:50:00,517.17,517.39,516.52,516.9,13525.0,517.17,517.39,516.52,516.9,13525.0
2023-10-05 15:00:00,517.02,517.07,516.3,516.59,7132.0,517.02,517.07,516.3,516.59,7132.0
2023-10-05 15:10:00,516.6,516.88,515.89,516.29,9315.0,516.6,516.88,515.89,516.29,9315.0
2023-10-05 15:20:00,516.19,516.65,515.63,516.57,9566.0,516.19,516.65,515.63,516.57,9566.0
2023-10-05 15:30:00,516.67,516.76,515.79,516.22,16851.0,516.67,516.76,515.79,516.22,16851.0
2023-10-05 15:40:00,516.26,516.89,516.05,516.79,15831.0,516.26,516.89,516.05,516.79,15831.0
2023-10-05 15:50:00,516.94,516.94,515.6,516.54,56833.0,516.94,516.94,515.6,516.54,56833.0
2023-10-06 09:30:00,513.22,513.85,510.74,511.51,59657.0,513.22,513.85,510.74,511.51,59657.0
2023-10-06 09:40:00,510.85,513.84,509.52,511.92,19805.0,510.85,513.84,509.52,511.92,19805.0
2023-10-06 09:50:00,512.09,513.67,511.27,512.4,18529.0,512.09,513.67,511.27,512.4,18529.0
2023-10-06 10:00:00,512.51,512.65,509.89,510.96,40417.0,512.51,512.65,509.89,510.96,40417.0
2023-10-06 10:10:00,511.2,515.13,511.2,514.51,25599.0,511.2,515.13,511.2,514.51,25599.0
2023-10-06 10:20:00,514.6,518.14,513.94,517.87,18768.0,514.6,518.14,513.94,517.87,18768.0
2023-10-06 10:30:00,517.93,519.77,517.93,519.05,18694.0,517.93,519.77,517.93,519.05,18694.0
2023-10-06 10:40:00,518.52,519.37,518.16,518.65,12723.0,518.52,519.37,518.16,518.65,12723.0
2023-10-06 10:50:00,518.72,519.09,517.35,518.43,10833.0,518.72,519.09,517.35,518.43,10833.0
2023-10-06 11:00:00,518.59,520.55,518.21,519.79,18601.0,518.59,520.55,518.21,519.79,18601.0
2023-10-06 11:10:00,520.1,520.64,519.07,519.3,18546.0,520.1,520.64,519.07,519.3,18546.0
2023-10-06 11:20:00,519.1,520.36,519.09,519.45,17574.0,519.1,520.36,519.09,519.45,17574.0
2023-10-06 11:30:00,519.62,522.31,519.6,522.16,14756.0,519.62,522.31,519.6,522.16,14756.0
2023-10-06 11:40:00,522.44,523.41,522.23,522.71,7981.0,522.44,523.41,522.23,522.71,7981.0
2023-10-06 11:50:00,522.63,524.38,522.16,524.38,42169.0,522.63,524.38,522.16,524.38,42169.0
2023-10-06 12:00:00,524.48,525.0,523.97,524.54,25944.0,524.48,525.0,523.97,524.54,25944.0
2023-10-06 12:10:00,524.67,525.19,524.14,524.8,35812.0,524.67,525.19,524.14,524.8,35812.0
2023-10-06 12:20:00,524.72,525.92,524.38,525.46,44575.0,524.72,525.92,524.38,525.46,44575.0
2023-10-06 12:30:00,525.65,525.65,524.35,524.69,22651.0,525.65,525.65,524.35,524.69,22651.0
2023-10-06 12:40:00,524.75,525.8,524.68,525.13,12335.0,524.75,525.8,524.68,525.13,12335.0
2023-10-06 12:50:00,525.43,526.1,525.13,526.07,21833.0,525.43,526.1,525.13,526.07,21833.0
2023-10-06 13:00:00,526.13,526.34,525.22,525.69,14235.0,526.13,526.34,525.22,525.69,14235.0
2023-10-06 13:10:00,525.46,526.97,525.45,526.93,16302.0,525.46,526.97,525.45,526.93,16302.0
2023-10-06 13:20:00,526.78,528.93,526.7,528.63,42578.0,526.78,528.93,526.7,528.63,42578.0
2023-10-06 13:30:00,528.45,529.0,528.16,528.86,18151.0,528.45,529.0,528.16,528.86,18151.0
2023-10-06 13:40:00,528.98,529.25,528.12,528.37,17722.0,528.98,529.25,528.12,528.37,17722.0
2023-10-06 13:50:00,528.54,528.92,528.13,528.79,26003.0,528.54,528.92,528.13,528.79,26003.0
2023-10-06 14:00:00,528.64,529.08,528.03,529.0,35936.0,528.64,529.08,528.03,529.0,35936.0
2023-10-06 14:10:00,528.9,529.23,528.66,529.06,22890.0,528.9,529.23,528.66,529.06,22890.0
2023-10-06 14:20:00,529.1,529.82,529.0,529.71,14048.0,529.1,529.82,529.0,529.71,14048.0
2023-10-06 14:30:00,529.55,531.31,529.44,531.0,54647.0,529.55,531.31,529.44,531.0,54647.0
2023-10-06 14:40:00,530.85,531.2,529.93,530.05,24173.0,530.85,531.2,529.93,530.05,24173.0
2023-10-06 14:50:00,529.93,530.62,529.79,530.16,21177.0,529.93,530.62,529.79,530.16,21177.0
2023-10-06 15:00:00,530.16,531.1,529.91,530.96,19835.0,530.16,531.1,529.91,530.96,19835.0
2023-10-06 15:10:00,530.95,531.13,530.04,530.26,32009.0,530.95,531.13,530.04,530.26,32009.0
2023-10-06 15:20:00,530.26,531.1,530.24,530.71,22250.0,530.26,531.1,530.24,530.71,22250.0
2023-10-06 15:30:00,530.7,530.82,529.49,529.61,22102.0,530.7,530.82,529.49,529.61,22102.0
2023-10-06 15:40:00,529.67,529.67,528.2,528.43,34007.0,529.67,529.67,528.2,528.43,34007.0
2023-10-06 15:50:00,528.1,528.41,526.31,526.84,147115.0,528.1,528.41,526.31,526.84,147115.0
2023-10-09 09:30:00,522.0,522.6,518.75,521.68,102765.0,522.0,522.6,518.75,521.68,102765.0
2023-10-09 09:40:00,521.74,525.97,520.69,525.58,26227.0,521.74,525.97,520.69,525.58,26227.0
2023-10-09 09:50:00,525.74,525.79,523.6,524.23,28469.0,525.74,525.79,523.6,524.23,28469.0
2023-10-09 10:00:00,524.29,525.04,521.24,523.27,33901.0,524.29,525.04,521.24,523.27,33901.0
2023-10-09 10:10:00,523.34,524.12,522.43,522.88,35585.0,523.34,524.12,522.43,522.88,35585.0
2023-10-09 10:20:00,522.9,522.97,521.45,521.99,26347.0,522.9,522.97,521.45,521.99,26347.0
2023-10-09 10:30:00,522.3,524.41,521.54,521.9,21286.0,522.3,524.41,521.54,521.9,21286.0
2023-10-09 10:40:00,521.79,522.4,520.32,520.32,14435.0,521.79,522.4,520.32,520.32,14435.0
2023-10-09 10:50:00,520.29,522.34,520.29,521.02,18449.0,520.29,522.34,520.29,521.02,18449.0
2023-10-09 11:00:00,521.01,521.35,519.78,519.92,12363.0,521.01,521.35,519.78,519.92,12363.0
2023-10-09 11:10:00,519.76,520.79,519.46,520.72,23690.0,519.76,520.79,519.46,520.72,23690.0
2023-10-09 11:20:00,520.84,522.73,520.83,522.62,9319.0,520.84,522.73,520.83,522.62,9319.0
2023-10-09 11:30:00,522.63,522.93,522.31,522.84,12694.0,522.63,522.93,522.31,522.84,12694.0
2023-10-09 11:40:00,522.85,523.65,522.38,523.65,18226.0,522.85,523.65,522.38,523.65,18226.0
2023-10-09 11:50:00,523.67,524.22,523.19,524.05,10016.0,523.67,524.22,523.19,524.05,10016.0
2023-10-09 12:00:00,524.51,525.1,524.06,524.57,9894.0,524.51,525.1,524.06,524.57,9894.0
2023-10-09 12:10:00,524.47,525.02,524.07,524.87,10365.0,524.47,525.02,524.07,524.87,10365.0
2023-10-09 12:20:00,524.91,525.23,524.23,524.42,9792.0,524.91,525.23,524.23,524.42,9792.0
2023-10-09 12:30:00,524.43,525.01,524.32,524.39,8828.0,524.43,525.01,524.32,524.39,8828.0
2023-10-09 12:40:00,524.5,525.06,524.42,524.95,9750.0,524.5,525.06,524.42,524.95,9750.0
2023-10-09 12:50:00,525.0,525.11,524.14,524.56,7486.0,525.0,525.11,524.14,524.56,7486.0
2023-10-09 13:00:00,524.78,525.52,524.69,525.52,8280.0,524.78,525.52,524.69,525.52,8280.0
2023-10-09 13:10:00,525.71,526.25,525.12,526.06,14724.0,525.71,526.25,525.12,526.06,14724.0
2023-10-09 13:20:00,526.05,527.35,525.44,527.35,10169.0,526.05,527.35,525.44,527.35,10169.0
2023-10-09 13:30:00,527.35,528.71,526.94,528.66,16425.0,527.35,528.71,526.94,528.66,16425.0
2023-10-09 13:40:00,528.28,529.46,528.28,529.07,21258.0,528.28,529.46,528.28,529.07,21258.0
2023-10-09 13:50:00,528.92,529.64,528.8,529.29,10157.0,528.92,529.64,528.8,529.29,10157.0
2023-10-09 14:00:00,529.01,530.0,528.72,529.46,15137.0,529.01,530.0,528.72,529.46,15137.0
2023-10-09 14:10:00,529.5,529.65,528.88,528.88,8575.0,529.5,529.65,528.88,528.88,8575.0
2023-10-09 14:20:00,528.91,529.35,528.7,529.35,7409.0,528.91,529.35,528.7,529.35,7409.0
2023-10-09 14:30:00,529.51,529.56,528.33,528.9,7965.0,529.51,529.56,528.33,528.9,7965.0
2023-10-09 14:40:00,529.13,529.6,529.0,529.17,9259.0,529.13,529.6,529.0,529.17,9259.0
2023-10-09 14:50:00,529.32,529.95,529.06,529.29,7778.0,529.32,529.95,529.06,529.29,7778.0
2023-10-09 15:00:00,529.11,529.91,528.82,529.53,28351.0,529.11,529.91,528.82,529.53,28351.0
2023-10-09 15:10:00,529.58,530.0,528.7,529.08,18037.0,529.58,530.0,528.7,529.08,18037.0
2023-10-09 15:20:00,529.08,529.27,528.37,528.41,16713.0,529.08,529.27,528.37,528.41,16713.0
2023-10-09 15:30:00,528.43,528.48,527.82,528.07,12166.0,528.43,528.48,527.82,528.07,12166.0
2023-10-09 15:40:00,528.08,528.76,527.44,528.76,21897.0,528.08,528.76,527.44,528.76,21897.0
2023-10-09 15:50:00,528.58,529.6,528.17,529.08,82703.0,528.58,529.6,528.17,529.08,82703.0
2023-10-10 09:30:00,530.93,534.77,530.4,532.68,81997.0,530.93,534.77,530.4,532.68,81997.0
2023-10-10 09:40:00,532.51,535.55,532.02,532.26,33185.0,532.51,535.55,532.02,532.26,33185.0
2023-10-10 09:50:00,532.31,534.8,532.07,534.8,19299.0,532.31,534.8,532.07,534.8,19299.0
2023-10-10 10:00:00,535.0,537.0,534.5,534.53,36582.0,535.0,537.0,534.5,534.53,36582.0
2023-10-10 10:10:00,534.51,534.57,532.92,533.55,31231.0,534.51,534.57,532.92,533.55,31231.0
2023-10-10 10:20:00,533.46,534.97,532.87,534.86,17143.0,533.46,534.97,532.87,534.86,17143.0
2023-10-10 10:30:00,534.91,535.75,534.38,534.51,12325.0,534.91,535.75,534.38,534.51,12325.0
2023-10-10 10:40:00,534.52,534.61,533.72,534.61,15018.0,534.52,534.61,533.72,534.61,15018.0
2023-10-10 10:50:00,534.47,536.23,534.47,534.53,20734.0,534.47,536.23,534.47,534.53,20734.0
2023-10-10 11:00:00,534.68,534.9,533.64,533.85,22301.0,534.68,534.9,533.64,533.85,22301.0
2023-10-10 11:10:00,533.92,535.95,533.72,535.87,14768.0,533.92,535.95,533.72,535.87,14768.0
2023-10-10 11:20:00,535.75,536.0,535.01,535.79,25885.0,535.75,536.0,535.01,535.79,25885.0
2023-10-10 11:30:00,535.66,536.18,535.58,535.85,20015.0,535.66,536.18,535.58,535.85,20015.0
2023-10-10 11:40:00,535.95,536.92,535.76,536.37,9079.0,535.95,536.92,535.76,536.37,9079.0
2023-10-10 11:50:00,536.17,536.44,535.57,535.85,8448.0,536.17,536.44,535.57,535.85,8448.0
2023-10-10 12:00:00,535.91,537.0,534.55,535.39,39525.0,535.91,537.0,534.55,535.39,39525.0
2023-10-10 12:10:00,535.46,535.67,534.71,534.91,10454.0,535.46,535.67,534.71,534.91,10454.0
2023-10-10 12:20:00,534.69,534.95,533.52,534.63,19554.0,534.69,534.95,533.52,534.63,19554.0
2023-10-10 12:30:00,534.62,535.12,534.07,534.81,9787.0,534.62,535.12,534.07,534.81,9787.0
2023-10-10 12:40:00,534.83,535.07,533.77,533.84,20163.0,534.83,535.07,533.77,533.84,20163.0
2023-10-10 12:50:00,533.95,534.78,533.79,533.87,18087.0,533.95,534.78,533.79,533.87,18087.0
2023-10-10 13:00:00,533.98,534.01,532.13,532.47,35081.0,533.98,534.01,532.13,532.47,35081.0
2023-10-10 13:10:00,532.58,532.7,531.51,532.04,31057.0,532.58,532.7,531.51,532.04,31057.0
2023-10-10 13:20:00,532.15,532.84,532.0,532.84,20896.0,532.15,532.84,532.0,532.84,20896.0
2023-10-10 13:30:00,532.8,533.4,532.36,533.23,12548.0,532.8,533.4,532.36,533.23,12548.0
2023-10-10 13:40:00,533.3,533.53,532.69,533.25,9617.0,533.3,533.53,532.69,533.25,9617.0
2023-10-10 13:50:00,533.23,533.48,532.42,532.9,14239.0,533.23,533.48,532.42,532.9,14239.0
2023-10-10 14:00:00,532.89,533.59,532.75,533.0,8601.0,532.89,533.59,532.75,533.0,8601.0
2023-10-10 14:10:00,532.99,533.92,532.94,533.92,13823.0,532.99,533.92,532.94,533.92,13823.0
2023-10-10 14:20:00,533.92,534.22,532.99,533.27,11197.0,533.92,534.22,532.99,533.27,11197.0
2023-10-10 14:30:00,533.27,534.0,532.89,533.49,18025.0,533.27,534.0,532.89,533.49,18025.0
2023-10-10 14:40:00,533.62,534.35,533.05,533.92,16665.0,533.62,534.35,533.05,533.92,16665.0
2023-10-10 14:50:00,533.77,533.77,532.38,533.08,17666.0,533.77,533.77,532.38,533.08,17666.0
2023-10-10 15:00:00,533.25,534.15,532.96,534.15,14890.0,533.25,534.15,532.96,534.15,14890.0
2023-10-10 15:10:00,534.15,534.24,533.41,533.63,14948.0,534.15,534.24,533.41,533.63,14948.0
2023-10-10 15:20:00,533.69,534.11,533.2,533.62,10180.0,533.69,534.11,533.2,533.62,10180.0
2023-10-10 15:30:00,533.52,534.27,533.37,533.61,29446.0,533.52,534.27,533.37,533.61,29446.0
2023-10-10 15:40:00,533.62,534.38,533.46,534.11,36068.0,533.62,534.38,533.46,534.11,36068.0
2023-10-10 15:50:00,534.23,534.28,532.44,532.85,115091.0,534.23,534.28,532.44,532.85,115091.0
2023-10-11 09:30:00,538.59,547.69,536.11,545.35,163263.0,538.59,547.69,536.11,545.35,163263.0
2023-10-11 09:40:00,545.5,547.26,543.28,545.03,61709.0,545.5,547.26,543.28,545.03,61709.0
2023-10-11 09:50:00,545.2,547.1,544.73,546.25,64531.0,545.2,547.1,544.73,546.25,64531.0
2023-10-11 10:00:00,546.24,546.32,542.98,545.19,54145.0,546.24,546.32,542.98,545.19,54145.0
2023-10-11 10:10:00,544.98,546.66,544.3,546.0,37515.0,544.98,546.66,544.3,546.0,37515.0
2023-10-11 10:20:00,545.82,547.39,545.31,545.59,49835.0,545.82,547.39,545.31,545.59,49835.0
2023-10-11 10:30:00,545.34,547.0,544.25,546.95,37208.0,545.34,547.0,544.25,546.95,37208.0
2023-10-11 10:40:00,546.85,547.2,545.12,545.78,29995.0,546.85,547.2,545.12,545.78,29995.0
2023-10-11 10:50:00,545.87,547.57,545.87,547.45,30372.0,545.87,547.57,545.87,547.45,30372.0
2023-10-11 11:00:00,547.56,549.4,547.35,549.22,41887.0,547.56,549.4,547.35,549.22,41887.0
2023-10-11 11:10:00,549.27,550.81,547.53,548.18,65654.0,549.27,550.81,547.53,548.18,65654.0
2023-10-11 11:20:00,548.05,549.22,547.23,547.35,38856.0,548.05,549.22,547.23,547.35,38856.0
2023-10-11 11:30:00,547.24,548.26,546.89,548.12,43022.0,547.24,548.26,546.89,548.12,43022.0
2023-10-11 11:40:00,548.23,549.84,548.15,549.62,57082.0,548.23,549.84,548.15,549.62,57082.0
2023-10-11 11:50:00,549.62,550.28,549.16,550.01,28875.0,549.62,550.28,549.16,550.01,28875.0
2023-10-11 12:00:00,550.05,550.55,549.46,549.92,35179.0,550.05,550.55,549.46,549.92,35179.0
2023-10-11 12:10:00,550.07,550.83,549.31,550.18,51086.0,550.07,550.83,549.31,550.18,51086.0
2023-10-11 12:20:00,550.32,551.34,549.59,550.74,46931.0,550.32,551.34,549.59,550.74,46931.0
2023-10-11 12:30:00,550.58,551.25,550.21,550.9,29503.0,550.58,551.25,550.21,550.9,29503.0
2023-10-11 12:40:00,550.98,551.16,549.51,550.27,25035.0,550.98,551.16,549.51,550.27,25035.0
2023-10-11 12:50:00,550.25,550.52,549.09,550.23,24810.0,550.25,550.52,549.09,550.23,24810.0
2023-10-11 13:00:00,550.49,550.49,549.23,549.51,22487.0,550.49,550.49,549.23,549.51,22487.0
2023-10-11 13:10:00,549.35,549.95,547.59,547.98,36720.0,549.35,549.95,547.59,547.98,36720.0
2023-10-11 13:20:00,547.92,549.9,547.78,549.24,34328.0,547.92,549.9,547.78,549.24,34328.0
2023-10-11 13:30:00,549.04,549.36,547.5,547.5,33796.0,549.04,549.36,547.5,547.5,33796.0
2023-10-11 13:40:00,547.52,547.93,545.64,545.87,20037.0,547.52,547.93,545.64,545.87,20037.0
2023-10-11 13:50:00,546.09,547.29,545.98,546.93,18098.0,546.09,547.29,545.98,546.93,18098.0
2023-10-11 14:00:00,546.92,548.57,546.92,547.83,19287.0,546.92,548.57,546.92,547.83,19287.0
2023-10-11 14:10:00,547.68,548.62,547.62,547.93,16438.0,547.68,548.62,547.62,547.93,16438.0
2023-10-11 14:20:00,547.88,550.34,547.83,548.72,37930.0,547.88,550.34,547.83,548.72,37930.0
2023-10-11 14:30:00,548.27,549.86,548.13,549.53,18937.0,548.27,549.86,548.13,549.53,18937.0
2023-10-11 14:40:00,549.53,549.98,549.07,549.73,21729.0,549.53,549.98,549.07,549.73,21729.0
2023-10-11 14:50:00,549.59,549.88,548.7,549.08,19636.0,549.59,549.88,548.7,549.08,19636.0
2023-10-11 15:00:00,548.74,549.86,548.55,549.36,25102.0,548.74,549.86,548.55,549.36,25102.0
2023-10-11 15:10:00,549.44,549.85,548.99,549.16,17902.0,549.44,549.85,548.99,549.16,17902.0
2023-10-11 15:20:00,549.34,550.04,548.94,549.69,14076.0,549.34,550.04,548.94,549.69,14076.0
2023-10-11 15:30:00,549.75,549.96,548.68,549.26,42391.0,549.75,549.96,548.68,549.26,42391.0
2023-10-11 15:40:00,549.29,550.28,548.75,549.7,50642.0,549.29,550.28,548.75,549.7,50642.0
2023-10-11 15:50:00,549.93,550.36,549.57,549.84,118725.0,549.93,550.36,549.57,549.84,118725.0
2023-10-12 09:30:00,553.7,562.77,552.23,561.86,235387.0,553.7,562.77,552.23,561.86,235387.0
2023-10-12 09:40:00,561.6,563.65,559.15,562.31,119553.0,561.6,563.65,559.15,562.31,119553.0
2023-10-12 09:50:00,562.3,565.0,561.27,563.86,124996.0,562.3,565.0,561.27,563.86,124996.0
2023-10-12 10:00:00,563.83,567.11,562.01,566.9,129341.0,563.83,567.11,562.01,566.9,129341.0
2023-10-12 10:10:00,567.1,569.1,566.49,567.8,118596.0,567.1,569.1,566.49,567.8,118596.0
2023-10-12 10:20:00,567.95,570.37,567.01,568.85,87067.0,567.95,570.37,567.01,568.85,87067.0
2023-10-12 10:30:00,568.79,574.25,567.66,573.08,171450.0,568.79,574.25,567.66,573.08,171450.0
2023-10-12 10:40:00,573.05,574.4,570.59,571.19,88126.0,573.05,574.4,570.59,571.19,88126.0
2023-10-12 10:50:00,571.16,571.48,569.04,569.05,62047.0,571.16,571.48,569.04,569.05,62047.0
2023-10-12 11:00:00,569.04,569.92,567.34,569.6,75891.0,569.04,569.92,567.34,569.6,75891.0
2023-10-12 11:10:00,569.8,571.81,569.73,570.74,50994.0,569.8,571.81,569.73,570.74,50994.0
2023-10-12 11:20:00,570.51,571.12,568.5,569.0,59707.0,570.51,571.12,568.5,569.0,59707.0
2023-10-12 11:30:00,568.98,569.83,568.57,569.65,47565.0,568.98,569.83,568.57,569.65,47565.0
2023-10-12 11:40:00,569.82,570.35,568.81,569.1,29492.0,569.82,570.35,568.81,569.1,29492.0
2023-10-12 11:50:00,568.99,570.28,568.99,569.99,35936.0,568.99,570.28,568.99,569.99,35936.0
2023-10-12 12:00:00,570.12,570.31,567.13,567.68,39451.0,570.12,570.31,567.13,567.68,39451.0
2023-10-12 12:10:00,567.83,568.09,566.23,566.61,25789.0,567.83,568.09,566.23,566.61,25789.0
2023-10-12 12:20:00,566.61,567.29,566.15,567.0,26443.0,566.61,567.29,566.15,567.0,26443.0
2023-10-12 12:30:00,567.02,567.22,566.15,566.89,20818.0,567.02,567.22,566.15,566.89,20818.0
2023-10-12 12:40:00,566.8,567.52,565.56,565.84,33216.0,566.8,567.52,565.56,565.84,33216.0
2023-10-12 12:50:00,565.84,565.9,563.68,564.59,46507.0,565.84,565.9,563.68,564.59,46507.0
2023-10-12 13:00:00,564.47,564.59,561.01,561.2,32837.0,564.47,564.59,561.01,561.2,32837.0
2023-10-12 13:10:00,561.04,561.57,559.02,559.92,87723.0,561.04,561.57,559.02,559.92,87723.0
2023-10-12 13:20:00,559.79,560.72,559.21,559.9,41999.0,559.79,560.72,559.21,559.9,41999.0
2023-10-12 13:30:00,559.83,560.92,559.59,560.0,37208.0,559.83,560.92,559.59,560.0,37208.0
2023-10-12 13:40:00,559.89,560.63,559.37,559.99,48389.0,559.89,560.63,559.37,559.99,48389.0
2023-10-12 13:50:00,560.05,560.97,559.3,559.8,41241.0,560.05,560.97,559.3,559.8,41241.0
2023-10-12 14:00:00,559.93,560.27,557.0,557.04,39716.0,559.93,560.27,557.0,557.04,39716.0
2023-10-12 14:10:00,557.09,557.4,555.71,556.96,63296.0,557.09,557.4,555.71,556.96,63296.0
2023-10-12 14:20:00,556.95,559.73,556.76,559.32,40727.0,556.95,559.73,556.76,559.32,40727.0
2023-10-12 14:30:00,559.19,560.98,559.19,560.75,34669.0,559.19,560.98,559.19,560.75,34669.0
2023-10-12 14:40:00,560.75,562.31,560.54,562.0,32586.0,560.75,562.31,560.54,562.0,32586.0
2023-10-12 14:50:00,561.92,562.5,561.29,561.4,32243.0,561.92,562.5,561.29,561.4,32243.0
2023-10-12 15:00:00,561.25,561.57,560.51,560.59,36954.0,561.25,561.57,560.51,560.59,36954.0
2023-10-12 15:10:00,560.58,560.8,559.73,560.47,27134.0,560.58,560.8,559.73,560.47,27134.0
2023-10-12 15:20:00,560.62,560.63,559.08,559.95,32048.0,560.62,560.63,559.08,559.95,32048.0
2023-10-12 15:30:00,560.0,561.13,559.9,560.44,48592.0,560.0,561.13,559.9,560.44,48592.0
2023-10-12 15:40:00,560.43,560.55,559.22,559.35,57384.0,560.43,560.55,559.22,559.35,57384.0
2023-10-12 15:50:00,559.49,560.71,559.27,559.64,181784.0,559.49,560.71,559.27,559.64,181784.0
2023-10-13 09:30:00,560.0,562.89,557.07,559.21,71126.0,560.0,562.89,557.07,559.21,71126.0
2023-10-13 09:40:00,558.73,560.5,557.73,560.22,39596.0,558.73,560.5,557.73,560.22,39596.0
2023-10-13 09:50:00,560.45,560.82,557.94,558.96,30118.0,560.45,560.82,557.94,558.96,30118.0
2023-10-13 10:00:00,558.69,558.87,555.2,556.69,43629.0,558.69,558.87,555.2,556.69,43629.0
2023-10-13 10:10:00,556.75,557.53,554.05,554.3,34648.0,556.75,557.53,554.05,554.3,34648.0
2023-10-13 10:20:00,554.46,554.97,553.14,554.27,38702.0,554.46,554.97,553.14,554.27,38702.0
2023-10-13 10:30:00,554.28,555.62,553.46,555.44,24957.0,554.28,555.62,553.46,555.44,24957.0
2023-10-13 10:40:00,555.09,556.39,554.9,556.03,36817.0,555.09,556.39,554.9,556.03,36817.0
2023-10-13 10:50:00,555.87,555.9,552.27,552.29,40281.0,555.87,555.9,552.27,552.29,40281.0
2023-10-13 11:00:00,552.6,552.6,550.76,551.57,33586.0,552.6,552.6,550.76,551.57,33586.0
2023-10-13 11:10:00,551.79,552.38,550.18,550.57,23836.0,551.79,552.38,550.18,550.57,23836.0
2023-10-13 11:20:00,550.45,550.68,547.62,548.16,48639.0,550.45,550.68,547.62,548.16,48639.0
2023-10-13 11:30:00,548.2,549.96,547.68,549.96,24937.0,548.2,549.96,547.68,549.96,24937.0
2023-10-13 11:40:00,549.86,550.01,549.01,549.84,13880.0,549.86,550.01,549.01,549.84,13880.0
2023-10-13 11:50:00,549.72,549.73,547.95,548.9,16418.0,549.72,549.73,547.95,548.9,16418.0
2023-10-13 12:00:00,548.74,549.36,548.05,549.27,18205.0,548.74,549.36,548.05,549.27,18205.0
2023-10-13 12:10:00,549.05,550.38,548.83,549.92,21717.0,549.05,550.38,548.83,549.92,21717.0
2023-10-13 12:20:00,550.03,551.47,550.0,551.38,13062.0,550.03,551.47,550.0,551.38,13062.0
2023-10-13 12:30:00,551.32,552.44,551.22,552.18,19496.0,551.32,552.44,551.22,552.18,19496.0
2023-10-13 12:40:00,552.46,553.27,552.12,552.87,29311.0,552.46,553.27,552.12,552.87,29311.0
2023-10-13 12:50:00,553.06,553.08,552.06,552.39,31888.0,553.06,553.08,552.06,552.39,31888.0
2023-10-13 13:00:00,552.35,552.67,551.35,551.47,41022.0,552.35,552.67,551.35,551.47,41022.0
2023-10-13 13:10:00,551.51,551.97,550.43,550.43,31599.0,551.51,551.97,550.43,550.43,31599.0
2023-10-13 13:20:00,550.5,550.73,548.03,548.26,15000.0,550.5,550.73,548.03,548.26,15000.0
2023-10-13 13:30:00,548.1,548.56,547.64,547.74,22169.0,548.1,548.56,547.64,547.74,22169.0
2023-10-13 13:40:00,547.85,550.21,547.85,549.53,19686.0,547.85,550.21,547.85,549.53,19686.0
2023-10-13 13:50:00,549.52,550.48,549.17,549.24,10752.0,549.52,550.48,549.17,549.24,10752.0
2023-10-13 14:00:00,549.3,550.36,548.52,548.87,26383.0,549.3,550.36,548.52,548.87,26383.0
2023-10-13 14:10:00,548.86,548.91,547.15,547.86,26659.0,548.86,548.91,547.15,547.86,26659.0
2023-10-13 14:20:00,547.79,548.22,546.99,548.12,30844.0,547.79,548.22,546.99,548.12,30844.0
2023-10-13 14:30:00,548.28,549.92,548.28,549.18,14786.0,548.28,549.92,548.28,549.18,14786.0
2023-10-13 14:40:00,549.3,549.57,548.23,549.11,26229.0,549.3,549.57,548.23,549.11,26229.0
2023-10-13 14:50:00,548.96,550.15,548.92,549.72,16641.0,548.96,550.15,548.92,549.72,16641.0
2023-10-13 15:00:00,549.93,550.6,548.98,550.51,19265.0,549.93,550.6,548.98,550.51,19265.0
2023-10-13 15:10:00,550.43,551.65,549.71,549.72,26369.0,550.43,551.65,549.71,549.72,26369.0
2023-10-13 15:20:00,549.72,549.92,548.68,548.87,24501.0,549.72,549.92,548.68,548.87,24501.0
2023-10-13 15:30:00,548.93,549.45,548.71,549.23,35404.0,548.93,549.45,548.71,549.23,35404.0
2023-10-13 15:40:00,549.24,549.24,547.49,548.6,69221.0,549.24,549.24,547.49,548.6,69221.0
2023-10-13 15:50:00,548.57,549.48,548.22,548.77,177135.0,548.57,549.48,548.22,548.77,177135.0
2023-10-16 09:30:00,553.18,554.97,551.28,554.14,106133.0,553.18,554.97,551.28,554.14,106133.0
2023-10-16 09:40:00,553.75,555.54,548.98,548.99,75544.0,553.75,555.54,548.98,548.99,75544.0
2023-10-16 09:50:00,548.99,549.53,545.69,549.28,42486.0,548.99,549.53,545.69,549.28,42486.0
2023-10-16 10:00:00,549.32,550.0,547.04,549.22,45174.0,549.32,550.0,547.04,549.22,45174.0
2023-10-16 10:10:00,549.22,551.9,549.13,551.32,32404.0,549.22,551.9,549.13,551.32,32404.0
2023-10-16 10:20:00,551.18,553.87,550.89,553.87,31996.0,551.18,553.87,550.89,553.87,31996.0
2023-10-16 10:30:00,553.71,554.61,553.61,554.13,24004.0,553.71,554.61,553.61,554.13,24004.0
2023-10-16 10:40:00,553.94,555.57,553.92,554.92,37985.0,553.94,555.57,553.92,554.92,37985.0
2023-10-16 10:50:00,555.12,555.37,552.41,552.79,37517.0,555.12,555.37,552.41,552.79,37517.0
2023-10-16 11:00:00,553.09,553.52,551.01,551.01,24723.0,553.09,553.52,551.01,551.01,24723.0
2023-10-16 11:10:00,550.99,551.75,549.52,549.77,19574.0,550.99,551.75,549.52,549.77,19574.0
2023-10-16 11:20:00,549.47,551.25,549.33,551.02,16868.0,549.47,551.25,549.33,551.02,16868.0
2023-10-16 11:30:00,551.26,552.5,550.81,551.87,19019.0,551.26,552.5,550.81,551.87,19019.0
2023-10-16 11:40:00,551.83,552.85,551.47,552.85,14124.0,551.83,552.85,551.47,552.85,14124.0
2023-10-16 11:50:00,552.99,553.47,551.25,551.25,14713.0,552.99,553.47,551.25,551.25,14713.0
2023-10-16 12:00:00,551.34,551.61,550.71,551.57,19190.0,551.34,551.61,550.71,551.57,19190.0
2023-10-16 12:10:00,551.65,551.65,550.33,551.26,15117.0,551.65,551.65,550.33,551.26,15117.0
2023-10-16 12:20:00,551.07,551.79,550.48,551.45,11107.0,551.07,551.79,550.48,551.45,11107.0
2023-10-16 12:30:00,551.3,551.71,550.55,550.78,15832.0,551.3,551.71,550.55,550.78,15832.0
2023-10-16 12:40:00,550.82,551.71,550.81,550.96,8262.0,550.82,551.71,550.81,550.96,8262.0
2023-10-16 12:50:00,551.02,551.9,550.68,551.43,8281.0,551.02,551.9,550.68,551.43,8281.0
2023-10-16 13:00:00,551.49,552.84,551.48,552.8,14290.0,551.49,552.84,551.48,552.8,14290.0
2023-10-16 13:10:00,552.66,554.01,552.49,552.56,16503.0,552.66,554.01,552.49,552.56,16503.0
2023-10-16 13:20:00,552.42,552.42,549.71,551.05,19682.0,552.42,552.42,549.71,551.05,19682.0
2023-10-16 13:30:00,551.07,552.13,551.03,552.13,10906.0,551.07,552.13,551.03,552.13,10906.0
2023-10-16 13:40:00,552.38,553.3,552.17,553.14,28080.0,552.38,553.3,552.17,553.14,28080.0
2023-10-16 13:50:00,553.12,553.9,553.07,553.42,16675.0,553.12,553.9,553.07,553.42,16675.0
2023-10-16 14:00:00,553.3,553.9,552.53,553.49,13785.0,553.3,553.9,552.53,553.49,13785.0
2023-10-16 14:10:00,553.36,553.89,553.03,553.49,7680.0,553.36,553.89,553.03,553.49,7680.0
2023-10-16 14:20:00,553.49,553.82,552.62,553.2,10872.0,553.49,553.82,552.62,553.2,10872.0
2023-10-16 14:30:00,553.18,553.65,552.81,553.15,8248.0,553.18,553.65,552.81,553.15,8248.0
2023-10-16 14:40:00,553.14,553.35,552.91,553.02,5830.0,553.14,553.35,552.91,553.02,5830.0
2023-10-16 14:50:00,553.02,553.23,552.77,553.12,13685.0,553.02,553.23,552.77,553.12,13685.0
2023-10-16 15:00:00,553.07,553.72,552.44,553.69,17289.0,553.07,553.72,552.44,553.69,17289.0
2023-10-16 15:10:00,553.71,554.2,553.09,553.09,14495.0,553.71,554.2,553.09,553.09,14495.0
2023-10-16 15:20:00,553.25,553.82,553.25,553.64,14352.0,553.25,553.82,553.25,553.64,14352.0
2023-10-16 15:30:00,553.7,553.98,551.84,551.88,16012.0,553.7,553.98,551.84,551.88,16012.0
2023-10-16 15:40:00,551.78,551.92,550.55,550.76,34148.0,551.78,551.92,550.55,550.76,34148.0
2023-10-16 15:50:00,550.68,552.0,550.25,550.49,116666.0,550.68,552.0,550.25,550.49,116666.0
2023-10-17 09:30:00,545.71,546.98,543.34,546.34,117576.0,545.71,546.98,543.34,546.34,117576.0
2023-10-17 09:40:00,546.31,547.96,544.56,547.01,59034.0,546.31,547.96,544.56,547.01,59034.0
2023-10-17 09:50:00,546.94,548.0,545.02,547.78,28081.0,546.94,548.0,545.02,547.78,28081.0
2023-10-17 10:00:00,547.81,550.07,547.28,549.83,24146.0,547.81,550.07,547.28,549.83,24146.0
2023-10-17 10:10:00,549.97,550.62,549.2,549.93,22275.0,549.97,550.62,549.2,549.93,22275.0
2023-10-17 10:20:00,549.96,551.89,549.28,551.88,45774.0,549.96,551.89,549.28,551.88,45774.0
2023-10-17 10:30:00,551.88,554.99,551.88,554.16,22421.0,551.88,554.99,551.88,554.16,22421.0
2023-10-17 10:40:00,553.93,554.36,552.62,553.22,43007.0,553.93,554.36,552.62,553.22,43007.0
2023-10-17 10:50:00,552.77,554.69,552.55,553.38,18247.0,552.77,554.69,552.55,553.38,18247.0
2023-10-17 11:00:00,553.46,553.77,552.58,552.61,23593.0,553.46,553.77,552.58,552.61,23593.0
2023-10-17 11:10:00,553.0,555.6,552.98,555.44,21816.0,553.0,555.6,552.98,555.44,21816.0
2023-10-17 11:20:00,555.8,555.97,554.16,554.65,17104.0,555.8,555.97,554.16,554.65,17104.0
2023-10-17 11:30:00,554.86,556.97,554.29,555.99,19628.0,554.86,556.97,554.29,555.99,19628.0
2023-10-17 11:40:00,555.99,556.72,555.8,556.65,20858.0,555.99,556.72,555.8,556.65,20858.0
2023-10-17 11:50:00,556.89,556.89,555.55,556.11,11933.0,556.89,556.89,555.55,556.11,11933.0
2023-10-17 12:00:00,556.3,556.84,555.71,556.02,9529.0,556.3,556.84,555.71,556.02,9529.0
2023-10-17 12:10:00,556.14,557.12,556.06,556.87,14320.0,556.14,557.12,556.06,556.87,14320.0
2023-10-17 12:20:00,556.87,558.83,556.72,558.46,32227.0,556.87,558.83,556.72,558.46,32227.0
2023-10-17 12:30:00,558.49,560.57,558.48,560.09,38304.0,558.49,560.57,558.48,560.09,38304.0
2023-10-17 12:40:00,560.33,560.6,558.66,560.12,25271.0,560.33,560.6,558.66,560.12,25271.0
2023-10-17 12:50:00,560.05,560.8,559.41,559.98,16518.0,560.05,560.8,559.41,559.98,16518.0
2023-10-17 13:00:00,559.98,560.26,558.89,559.59,17321.0,559.98,560.26,558.89,559.59,17321.0
2023-10-17 13:10:00,559.59,560.12,559.58,559.99,10688.0,559.59,560.12,559.58,559.99,10688.0
2023-10-17 13:20:00,559.92,560.31,559.59,560.16,16817.0,559.92,560.31,559.59,560.16,16817.0
2023-10-17 13:30:00,560.16,560.33,558.78,559.66,25560.0,560.16,560.33,558.78,559.66,25560.0
2023-10-17 13:40:00,559.75,559.75,558.72,559.49,16124.0,559.75,559.75,558.72,559.49,16124.0
2023-10-17 13:50:00,559.71,559.73,557.1,557.55,24315.0,559.71,559.73,557.1,557.55,24315.0
2023-10-17 14:00:00,557.56,558.16,557.19,557.57,17730.0,557.56,558.16,557.19,557.57,17730.0
2023-10-17 14:10:00,557.52,558.67,557.08,558.13,15135.0,557.52,558.67,557.08,558.13,15135.0
2023-10-17 14:20:00,557.82,559.34,557.82,559.16,13001.0,557.82,559.34,557.82,559.16,13001.0
2023-10-17 14:30:00,559.14,560.71,558.87,560.28,30570.0,559.14,560.71,558.87,560.28,30570.0
2023-10-17 14:40:00,560.27,560.53,559.45,560.12,26886.0,560.27,560.53,559.45,560.12,26886.0
2023-10-17 14:50:00,560.11,560.3,557.59,558.03,23831.0,560.11,560.3,557.59,558.03,23831.0
2023-10-17 15:00:00,557.71,558.8,557.41,558.42,19353.0,557.71,558.8,557.41,558.42,19353.0
2023-10-17 15:10:00,558.33,558.84,557.87,558.79,14677.0,558.33,558.84,557.87,558.79,14677.0
2023-10-17 15:20:00,559.07,559.45,558.52,559.0,17870.0,559.07,559.45,558.52,559.0,17870.0
2023-10-17 15:30:00,558.85,559.0,558.16,558.71,25440.0,558.85,559.0,558.16,558.71,25440.0
2023-10-17 15:40:00,558.67,558.83,558.06,558.25,22768.0,558.67,558.83,558.06,558.25,22768.0
2023-10-17 15:50:00,558.16,560.75,558.16,560.13,114175.0,558.16,560.75,558.16,560.13,114175.0
2023-10-18 09:30:00,554.8,562.66,554.24,560.83,79862.0,554.8,562.66,554.24,560.83,79862.0
2023-10-18 09:40:00,560.82,562.39,558.96,561.38,47620.0,560.82,562.39,558.96,561.38,47620.0
2023-10-18 09:50:00,561.16,565.63,560.86,565.42,66802.0,561.16,565.63,560.86,565.42,66802.0
2023-10-18 10:00:00,565.55,567.1,563.51,564.46,60268.0,565.55,567.1,563.51,564.46,60268.0
2023-10-18 10:10:00,564.2,566.11,563.43,565.91,38516.0,564.2,566.11,563.43,565.91,38516.0
2023-10-18 10:20:00,566.0,567.02,564.36,564.65,21425.0,566.0,567.02,564.36,564.65,21425.0
2023-10-18 10:30:00,564.11,564.36,561.81,562.7,30903.0,564.11,564.36,561.81,562.7,30903.0
2023-10-18 10:40:00,562.71,564.23,561.88,563.0,46334.0,562.71,564.23,561.88,563.0,46334.0
2023-10-18 10:50:00,563.21,563.54,561.43,562.05,33958.0,563.21,563.54,561.43,562.05,33958.0
2023-10-18 11:00:00,562.11,563.44,561.77,562.8,32387.0,562.11,563.44,561.77,562.8,32387.0
2023-10-18 11:10:00,563.0,565.1,562.55,564.33,34645.0,563.0,565.1,562.55,564.33,34645.0
2023-10-18 11:20:00,564.16,564.98,563.31,563.7,25410.0,564.16,564.98,563.31,563.7,25410.0
2023-10-18 11:30:00,563.74,564.82,563.36,564.65,13954.0,563.74,564.82,563.36,564.65,13954.0
2023-10-18 11:40:00,564.72,565.8,564.2,564.74,22356.0,564.72,565.8,564.2,564.74,22356.0
2023-10-18 11:50:00,564.86,567.43,564.8,566.7,30334.0,564.86,567.43,564.8,566.7,30334.0
2023-10-18 12:00:00,566.47,568.08,565.42,567.73,20520.0,566.47,568.08,565.42,567.73,20520.0
2023-10-18 12:10:00,567.54,568.18,566.22,566.48,34665.0,567.54,568.18,566.22,566.48,34665.0
2023-10-18 12:20:00,566.42,566.88,565.44,565.89,19893.0,566.42,566.88,565.44,565.89,19893.0
2023-10-18 12:30:00,566.0,566.36,564.93,565.11,13337.0,566.0,566.36,564.93,565.11,13337.0
2023-10-18 12:40:00,565.1,565.8,564.78,565.13,16383.0,565.1,565.8,564.78,565.13,16383.0
2023-10-18 12:50:00,565.0,565.02,563.01,563.15,25135.0,565.0,565.02,563.01,563.15,25135.0
2023-10-18 13:00:00,563.33,565.88,563.05,565.75,31062.0,563.33,565.88,563.05,565.75,31062.0
2023-10-18 13:10:00,565.51,567.59,565.25,567.24,36693.0,565.51,567.59,565.25,567.24,36693.0
2023-10-18 13:20:00,567.34,567.34,566.49,566.91,14760.0,567.34,567.34,566.49,566.91,14760.0
2023-10-18 13:30:00,566.84,566.84,563.4,563.52,15340.0,566.84,566.84,563.4,563.52,15340.0
2023-10-18 13:40:00,563.72,563.86,562.57,563.49,20431.0,563.72,563.86,562.57,563.49,20431.0
2023-10-18 13:50:00,563.69,565.15,563.64,565.14,15348.0,563.69,565.15,563.64,565.14,15348.0
2023-10-18 14:00:00,565.13,566.67,564.79,566.35,22593.0,565.13,566.67,564.79,566.35,22593.0
2023-10-18 14:10:00,566.09,566.09,564.41,564.98,18608.0,566.09,566.09,564.41,564.98,18608.0
2023-10-18 14:20:00,564.78,565.94,564.39,565.94,25084.0,564.78,565.94,564.39,565.94,25084.0
2023-10-18 14:30:00,565.81,566.3,564.79,565.04,15514.0,565.81,566.3,564.79,565.04,15514.0
2023-10-18 14:40:00,564.87,564.92,563.5,563.5,33471.0,564.87,564.92,563.5,563.5,33471.0
2023-10-18 14:50:00,563.72,563.99,562.45,563.33,18541.0,563.72,563.99,562.45,563.33,18541.0
2023-10-18 15:00:00,563.43,563.54,561.75,562.19,18929.0,563.43,563.54,561.75,562.19,18929.0
2023-10-18 15:10:00,562.21,562.38,560.54,560.66,15907.0,562.21,562.38,560.54,560.66,15907.0
2023-10-18 15:20:00,560.66,561.49,559.64,559.9,20783.0,560.66,561.49,559.64,559.9,20783.0
2023-10-18 15:30:00,559.94,560.53,559.73,559.74,17063.0,559.94,560.53,559.73,559.74,17063.0
2023-10-18 15:40:00,559.92,559.95,557.19,557.8,54177.0,559.92,559.95,557.19,557.8,54177.0
2023-10-18 15:50:00,557.84,558.87,557.09,557.8,140264.0,557.84,558.87,557.09,557.8,140264.0
2023-10-19 09:30:00,560.0,564.09,559.49,561.0,72570.0,560.0,564.09,559.49,561.0,72570.0
2023-10-19 09:40:00,560.67,562.3,560.29,562.07,32293.0,560.67,562.3,560.29,562.07,32293.0
2023-10-19 09:50:00,562.56,563.53,560.46,561.71,27947.0,562.56,563.53,560.46,561.71,27947.0
2023-10-19 10:00:00,561.89,563.54,561.82,562.98,42396.0,561.89,563.54,561.82,562.98,42396.0
2023-10-19 10:10:00,562.99,566.13,562.9,564.94,36193.0,562.99,566.13,562.9,564.94,36193.0
2023-10-19 10:20:00,565.24,565.51,563.0,563.0,33284.0,565.24,565.51,563.0,563.0,33284.0
2023-10-19 10:30:00,563.32,565.3,562.83,565.13,37650.0,563.32,565.3,562.83,565.13,37650.0
2023-10-19 10:40:00,565.17,566.68,564.06,565.22,35526.0,565.17,566.68,564.06,565.22,35526.0
2023-10-19 10:50:00,565.24,566.86,563.7,563.71,40519.0,565.24,566.86,563.7,563.71,40519.0
2023-10-19 11:00:00,563.7,564.02,561.18,561.92,24600.0,563.7,564.02,561.18,561.92,24600.0
2023-10-19 11:10:00,561.9,562.45,560.65,561.51,22985.0,561.9,562.45,560.65,561.51,22985.0
2023-10-19 11:20:00,561.29,562.53,559.46,562.49,37484.0,561.29,562.53,559.46,562.49,37484.0
2023-10-19 11:30:00,562.49,563.61,562.35,563.55,28432.0,562.49,563.61,562.35,563.55,28432.0
2023-10-19 11:40:00,563.55,565.63,563.23,565.35,62021.0,563.55,565.63,563.23,565.35,62021.0
2023-10-19 11:50:00,565.41,565.64,563.57,563.84,29332.0,565.41,565.64,563.57,563.84,29332.0
2023-10-19 12:00:00,563.86,567.1,562.7,563.69,56020.0,563.86,567.1,562.7,563.69,56020.0
2023-10-19 12:10:00,563.66,565.22,562.5,564.9,47711.0,563.66,565.22,562.5,564.9,47711.0
2023-10-19 12:20:00,564.93,566.58,562.03,562.39,33867.0,564.93,566.58,562.03,562.39,33867.0
2023-10-19 12:30:00,562.62,562.63,556.65,557.51,51331.0,562.62,562.63,556.65,557.51,51331.0
2023-10-19 12:40:00,557.49,559.81,555.66,559.81,81771.0,557.49,559.81,555.66,559.81,81771.0
2023-10-19 12:50:00,559.91,561.11,558.56,559.52,42415.0,559.91,561.11,558.56,559.52,42415.0
2023-10-19 13:00:00,559.72,563.86,559.69,563.25,34926.0,559.72,563.86,559.69,563.25,34926.0
2023-10-19 13:10:00,563.48,564.62,562.31,563.15,17646.0,563.48,564.62,562.31,563.15,17646.0
2023-10-19 13:20:00,563.0,563.7,560.48,561.34,18857.0,563.0,563.7,560.48,561.34,18857.0
2023-10-19 13:30:00,561.36,561.83,558.2,558.57,47811.0,561.36,561.83,558.2,558.57,47811.0
2023-10-19 13:40:00,558.59,558.93,557.15,557.49,18323.0,558.59,558.93,557.15,557.49,18323.0
2023-10-19 13:50:00,557.5,559.39,557.5,558.41,21629.0,557.5,559.39,557.5,558.41,21629.0
2023-10-19 14:00:00,558.06,558.87,557.86,558.45,11169.0,558.06,558.87,557.86,558.45,11169.0
2023-10-19 14:10:00,558.49,559.87,558.49,559.09,36365.0,558.49,559.87,558.49,559.09,36365.0
2023-10-19 14:20:00,559.36,559.52,558.06,558.31,14785.0,559.36,559.52,558.06,558.31,14785.0
2023-10-19 14:30:00,558.15,558.36,554.33,555.03,32066.0,558.15,558.36,554.33,555.03,32066.0
2023-10-19 14:40:00,554.79,554.79,553.47,553.79,19262.0,554.79,554.79,553.47,553.79,19262.0
2023-10-19 14:50:00,554.23,555.49,553.82,554.35,28284.0,554.23,555.49,553.82,554.35,28284.0
2023-10-19 15:00:00,554.33,556.36,554.09,556.0,25775.0,554.33,556.36,554.09,556.0,25775.0
2023-10-19 15:10:00,555.98,555.98,554.77,555.66,33162.0,555.98,555.98,554.77,555.66,33162.0
2023-10-19 15:20:00,555.84,556.1,554.75,555.68,53277.0,555.84,556.1,554.75,555.68,53277.0
2023-10-19 15:30:00,555.97,556.79,555.61,556.5,27333.0,555.97,556.79,555.61,556.5,27333.0
2023-10-19 15:40:00,556.51,556.51,554.38,556.4,47640.0,556.51,556.51,554.38,556.4,47640.0
2023-10-19 15:50:00,556.57,557.06,555.06,555.8,135891.0,556.57,557.06,555.06,555.8,135891.0
2023-10-20 09:30:00,555.74,555.98,547.65,551.5,171894.0,555.74,555.98,547.65,551.5,171894.0
2023-10-20 09:40:00,552.55,554.41,551.08,554.09,21064.0,552.55,554.41,551.08,554.09,21064.0
2023-10-20 09:50:00,553.27,553.27,550.67,550.76,14316.0,553.27,553.27,550.67,550.76,14316.0
2023-10-20 10:00:00,550.75,552.05,550.02,550.89,9800.0,550.75,552.05,550.02,550.89,9800.0
2023-10-20 10:10:00,551.2,551.55,547.85,549.08,22715.0,551.2,551.55,547.85,549.08,22715.0
2023-10-20 10:20:00,549.06,549.07,545.32,545.94,40625.0,549.06,549.07,545.32,545.94,40625.0
2023-10-20 10:30:00,545.74,546.1,542.37,542.58,39980.0,545.74,546.1,542.37,542.58,39980.0
2023-10-20 10:40:00,542.41,542.99,539.36,541.16,32068.0,542.41,542.99,539.36,541.16,32068.0
2023-10-20 10:50:00,540.55,540.88,536.95,537.37,35394.0,540.55,540.88,536.95,537.37,35394.0
2023-10-20 11:00:00,536.95,538.91,536.53,537.29,60721.0,536.95,538.91,536.53,537.29,60721.0
2023-10-20 11:10:00,537.24,538.98,535.95,537.71,58501.0,537.24,538.98,535.95,537.71,58501.0
2023-10-20 11:20:00,537.75,538.14,536.77,537.34,20904.0,537.75,538.14,536.77,537.34,20904.0
2023-10-20 11:30:00,537.35,538.83,536.97,538.64,37095.0,537.35,538.83,536.97,538.64,37095.0
2023-10-20 11:40:00,538.64,539.99,538.22,539.84,13774.0,538.64,539.99,538.22,539.84,13774.0
2023-10-20 11:50:00,539.96,541.39,539.42,540.62,31314.0,539.96,541.39,539.42,540.62,31314.0
2023-10-20 12:00:00,540.9,541.5,540.15,540.52,20627.0,540.9,541.5,540.15,540.52,20627.0
2023-10-20 12:10:00,540.44,540.76,539.25,540.75,18164.0,540.44,540.76,539.25,540.75,18164.0
2023-10-20 12:20:00,541.04,541.83,540.61,541.17,14599.0,541.04,541.83,540.61,541.17,14599.0
2023-10-20 12:30:00,541.17,543.26,541.16,542.57,10133.0,541.17,543.26,541.16,542.57,10133.0
2023-10-20 12:40:00,542.54,543.35,541.64,543.35,8215.0,542.54,543.35,541.64,543.35,8215.0
2023-10-20 12:50:00,543.5,544.71,542.7,544.28,14182.0,543.5,544.71,542.7,544.28,14182.0
2023-10-20 13:00:00,544.54,544.62,543.26,543.64,18896.0,544.54,544.62,543.26,543.64,18896.0
2023-10-20 13:10:00,543.42,545.53,543.0,545.53,15482.0,543.42,545.53,543.0,545.53,15482.0
2023-10-20 13:20:00,545.63,545.77,544.3,544.77,14793.0,545.63,545.77,544.3,544.77,14793.0
2023-10-20 13:30:00,544.91,545.74,544.37,545.29,18489.0,544.91,545.74,544.37,545.29,18489.0
2023-10-20 13:40:00,545.3,546.11,544.01,544.01,25790.0,545.3,546.11,544.01,544.01,25790.0
2023-10-20 13:50:00,544.5,545.01,542.73,544.88,15515.0,544.5,545.01,542.73,544.88,15515.0
2023-10-20 14:00:00,544.78,545.46,543.91,544.75,15125.0,544.78,545.46,543.91,544.75,15125.0
2023-10-20 14:10:00,544.55,544.55,541.53,541.89,11933.0,544.55,544.55,541.53,541.89,11933.0
2023-10-20 14:20:00,541.64,542.15,540.64,541.1,9976.0,541.64,542.15,540.64,541.1,9976.0
2023-10-20 14:30:00,540.91,541.72,540.01,540.8,11884.0,540.91,541.72,540.01,540.8,11884.0
2023-10-20 14:40:00,540.5,541.12,540.0,541.04,8362.0,540.5,541.12,540.0,541.04,8362.0
2023-10-20 14:50:00,540.92,542.1,540.62,541.37,12111.0,540.92,542.1,540.62,541.37,12111.0
2023-10-20 15:00:00,541.36,542.23,540.98,540.98,8011.0,541.36,542.23,540.98,540.98,8011.0
2023-10-20 15:10:00,540.69,542.19,540.54,541.93,14345.0,540.69,542.19,540.54,541.93,14345.0
2023-10-20 15:20:00,542.01,542.01,540.31,540.86,15777.0,542.01,542.01,540.31,540.86,15777.0
2023-10-20 15:30:00,541.02,541.93,540.97,541.49,23729.0,541.02,541.93,540.97,541.49,23729.0
2023-10-20 15:40:00,541.37,541.55,540.36,540.98,33577.0,541.37,541.55,540.36,540.98,33577.0
2023-10-20 15:50:00,540.77,541.52,540.08,540.84,149506.0,540.77,541.52,540.08,540.84,149506.0
2023-10-23 09:30:00,535.81,537.93,531.35,532.49,73204.0,535.81,537.93,531.35,532.49,73204.0
2023-10-23 09:40:00,532.11,535.73,531.0,534.99,35293.0,532.11,535.73,531.0,534.99,35293.0
2023-10-23 09:50:00,535.39,538.13,535.1,537.29,23925.0,535.39,538.13,535.1,537.29,23925.0
2023-10-23 10:00:00,538.17,538.68,536.13,536.83,26250.0,538.17,538.68,536.13,536.83,26250.0
2023-10-23 10:10:00,537.01,538.31,536.43,538.29,18652.0,537.01,538.31,536.43,538.29,18652.0
2023-10-23 10:20:00,538.3,538.68,537.11,537.9,20341.0,538.3,538.68,537.11,537.9,20341.0
2023-10-23 10:30:00,538.05,538.76,536.38,538.63,32732.0,538.05,538.76,536.38,538.63,32732.0
2023-10-23 10:40:00,538.52,538.92,537.8,538.0,29176.0,538.52,538.92,537.8,538.0,29176.0
2023-10-23 10:50:00,538.29,539.31,537.6,539.31,25048.0,538.29,539.31,537.6,539.31,25048.0
2023-10-23 11:00:00,539.19,540.21,538.87,539.3,16829.0,539.19,540.21,538.87,539.3,16829.0
2023-10-23 11:10:00,539.61,542.18,539.57,541.68,12542.0,539.61,542.18,539.57,541.68,12542.0
2023-10-23 11:20:00,541.75,542.35,541.46,541.83,10051.0,541.75,542.35,541.46,541.83,10051.0
2023-10-23 11:30:00,541.98,543.3,541.98,543.19,12145.0,541.98,543.3,541.98,543.19,12145.0
2023-10-23 11:40:00,543.09,543.53,542.34,543.45,12942.0,543.09,543.53,542.34,543.45,12942.0
2023-10-23 11:50:00,543.38,544.75,543.17,544.75,10151.0,543.38,544.75,543.17,544.75,10151.0
2023-10-23 12:00:00,544.64,546.11,543.94,545.81,9637.0,544.64,546.11,543.94,545.81,9637.0
2023-10-23 12:10:00,546.12,546.65,545.41,545.45,26272.0,546.12,546.65,545.41,545.45,26272.0
2023-10-23 12:20:00,545.44,545.63,544.61,545.5,12590.0,545.44,545.63,544.61,545.5,12590.0
2023-10-23 12:30:00,545.21,545.87,544.87,545.41,33054.0,545.21,545.87,544.87,545.41,33054.0
2023-10-23 12:40:00,545.59,545.62,544.95,545.22,16740.0,545.59,545.62,544.95,545.22,16740.0
2023-10-23 12:50:00,545.21,547.84,545.2,547.84,15548.0,545.21,547.84,545.2,547.84,15548.0
2023-10-23 13:00:00,547.55,547.56,545.95,546.12,26186.0,547.55,547.56,545.95,546.12,26186.0
2023-10-23 13:10:00,546.05,546.32,545.0,545.15,21179.0,546.05,546.32,545.0,545.15,21179.0
2023-10-23 13:20:00,545.18,546.32,544.98,545.21,25732.0,545.18,546.32,544.98,545.21,25732.0
2023-10-23 13:30:00,545.21,546.44,544.91,546.33,11577.0,545.21,546.44,544.91,546.33,11577.0
2023-10-23 13:40:00,546.32,547.54,546.2,547.38,14982.0,546.32,547.54,546.2,547.38,14982.0
2023-10-23 13:50:00,547.39,547.4,546.75,547.2,15032.0,547.39,547.4,546.75,547.2,15032.0
2023-10-23 14:00:00,547.1,548.03,546.83,547.86,8537.0,547.1,548.03,546.83,547.86,8537.0
2023-10-23 14:10:00,548.0,548.0,546.8,546.93,15668.0,548.0,548.0,546.8,546.93,15668.0
2023-10-23 14:20:00,547.02,547.32,546.31,546.31,43799.0,547.02,547.32,546.31,546.31,43799.0
2023-10-23 14:30:00,546.17,546.17,544.88,545.97,10348.0,546.17,546.17,544.88,545.97,10348.0
2023-10-23 14:40:00,546.0,546.68,545.53,546.11,18024.0,546.0,546.68,545.53,546.11,18024.0
2023-10-23 14:50:00,546.04,546.3,545.3,545.66,12431.0,546.04,546.3,545.3,545.66,12431.0
2023-10-23 15:00:00,545.69,546.4,545.56,545.92,20897.0,545.69,546.4,545.56,545.92,20897.0
2023-10-23 15:10:00,545.62,545.62,544.19,544.88,27241.0,545.62,545.62,544.19,544.88,27241.0
2023-10-23 15:20:00,544.73,544.81,542.56,542.81,23765.0,544.73,544.81,542.56,542.81,23765.0
2023-10-23 15:30:00,542.73,543.09,541.84,541.91,29505.0,542.73,543.09,541.84,541.91,29505.0
2023-10-23 15:40:00,541.87,542.64,541.7,542.0,34969.0,541.87,542.64,541.7,542.0,34969.0
2023-10-23 15:50:00,542.02,542.13,539.9,540.27,105471.0,542.02,542.13,539.9,540.27,105471.0
2023-10-24 09:30:00,544.51,545.25,541.64,543.46,54045.0,544.51,545.25,541.64,543.46,54045.0
2023-10-24 09:40:00,543.51,546.0,541.44,541.44,47924.0,543.51,546.0,541.44,541.44,47924.0
2023-10-24 09:50:00,541.5,541.5,539.35,540.52,33588.0,541.5,541.5,539.35,540.52,33588.0
2023-10-24 10:00:00,540.69,541.81,539.83,541.0,61792.0,540.69,541.81,539.83,541.0,61792.0
2023-10-24 10:10:00,540.87,542.38,538.35,538.61,25574.0,540.87,542.38,538.35,538.61,25574.0
2023-10-24 10:20:00,538.5,541.6,538.42,541.5,17140.0,538.5,541.6,538.42,541.5,17140.0
2023-10-24 10:30:00,541.88,542.79,541.07,542.38,20331.0,541.88,542.79,541.07,542.38,20331.0
2023-10-24 10:40:00,542.2,542.83,540.66,542.24,21903.0,542.2,542.83,540.66,542.24,21903.0
2023-10-24 10:50:00,542.17,542.17,539.27,540.1,20623.0,542.17,542.17,539.27,540.1,20623.0
2023-10-24 11:00:00,540.13,541.88,539.41,539.56,19313.0,540.13,541.88,539.41,539.56,19313.0
2023-10-24 11:10:00,539.78,540.56,538.99,539.08,46277.0,539.78,540.56,538.99,539.08,46277.0
2023-10-24 11:20:00,539.05,539.54,537.28,537.77,40142.0,539.05,539.54,537.28,537.77,40142.0
2023-10-24 11:30:00,537.68,538.75,537.05,537.05,37602.0,537.68,538.75,537.05,537.05,37602.0
2023-10-24 11:40:00,537.17,537.7,536.78,536.98,17341.0,537.17,537.7,536.78,536.98,17341.0
2023-10-24 11:50:00,537.11,537.95,536.23,537.88,25210.0,537.11,537.95,536.23,537.88,25210.0
2023-10-24 12:00:00,537.86,538.5,536.3,536.85,22126.0,537.86,538.5,536.3,536.85,22126.0
2023-10-24 12:10:00,536.75,537.27,535.12,535.38,41401.0,536.75,537.27,535.12,535.38,41401.0
2023-10-24 12:20:00,535.29,535.4,533.19,533.74,20929.0,535.29,535.4,533.19,533.74,20929.0
2023-10-24 12:30:00,533.67,534.16,533.13,533.28,14447.0,533.67,534.16,533.13,533.28,14447.0
2023-10-24 12:40:00,533.31,533.51,532.12,533.09,17180.0,533.31,533.51,532.12,533.09,17180.0
2023-10-24 12:50:00,533.28,533.45,532.43,533.18,6787.0,533.28,533.45,532.43,533.18,6787.0
2023-10-24 13:00:00,533.46,534.0,533.03,533.17,20843.0,533.46,534.0,533.03,533.17,20843.0
2023-10-24 13:10:00,533.17,533.2,532.12,533.18,11043.0,533.17,533.2,532.12,533.18,11043.0
2023-10-24 13:20:00,533.01,535.09,533.01,535.0,8976.0,533.01,535.09,533.01,535.0,8976.0
2023-10-24 13:30:00,535.14,535.71,534.48,535.07,11785.0,535.14,535.71,534.48,535.07,11785.0
2023-10-24 13:40:00,535.19,535.71,534.88,535.48,16604.0,535.19,535.71,534.88,535.48,16604.0
2023-10-24 13:50:00,535.39,535.9,534.56,535.49,21075.0,535.39,535.9,534.56,535.49,21075.0
2023-10-24 14:00:00,535.8,536.12,535.12,535.67,12423.0,535.8,536.12,535.12,535.67,12423.0
2023-10-24 14:10:00,535.36,535.47,534.49,535.08,12064.0,535.36,535.47,534.49,535.08,12064.0
2023-10-24 14:20:00,535.05,536.58,535.0,536.34,19876.0,535.05,536.58,535.0,536.34,19876.0
2023-10-24 14:30:00,536.38,537.84,536.37,536.94,17398.0,536.38,537.84,536.37,536.94,17398.0
2023-10-24 14:40:00,537.04,537.9,537.02,537.9,12284.0,537.04,537.9,537.02,537.9,12284.0
2023-10-24 14:50:00,538.0,538.03,536.99,537.59,13001.0,538.0,538.03,536.99,537.59,13001.0
2023-10-24 15:00:00,538.0,538.1,537.17,537.8,13978.0,538.0,538.1,537.17,537.8,13978.0
2023-10-24 15:10:00,537.7,538.94,537.7,538.38,21735.0,537.7,538.94,537.7,538.38,21735.0
2023-10-24 15:20:00,538.45,539.14,538.37,539.0,16608.0,538.45,539.14,538.37,539.0,16608.0
2023-10-24 15:30:00,539.03,539.27,538.51,538.87,15520.0,539.03,539.27,538.51,538.87,15520.0
2023-10-24 15:40:00,539.11,539.57,538.9,538.95,22821.0,539.11,539.57,538.9,538.95,22821.0
2023-10-24 15:50:00,538.97,539.92,538.46,539.55,88729.0,538.97,539.92,538.46,539.55,88729.0
2023-10-25 09:30:00,533.56,534.46,526.04,527.07,105454.0,533.56,534.46,526.04,527.07,105454.0
2023-10-25 09:40:00,527.51,527.78,524.07,524.07,45850.0,527.51,527.78,524.07,524.07,45850.0
2023-10-25 09:50:00,524.04,525.87,522.18,525.79,79138.0,524.04,525.87,522.18,525.79,79138.0
2023-10-25 10:00:00,525.5,525.51,523.64,524.95,34387.0,525.5,525.51,523.64,524.95,34387.0
2023-10-25 10:10:00,524.74,525.11,523.08,525.1,33304.0,524.74,525.11,523.08,525.1,33304.0
2023-10-25 10:20:00,525.23,525.71,523.04,524.5,20686.0,525.23,525.71,523.04,524.5,20686.0
2023-10-25 10:30:00,524.33,526.22,524.19,526.16,18830.0,524.33,526.22,524.19,526.16,18830.0
2023-10-25 10:40:00,525.74,526.35,524.68,525.7,15957.0,525.74,526.35,524.68,525.7,15957.0
2023-10-25 10:50:00,525.68,526.74,525.0,526.69,35199.0,525.68,526.74,525.0,526.69,35199.0
2023-10-25 11:00:00,526.49,528.69,526.29,527.81,34740.0,526.49,528.69,526.29,527.81,34740.0
2023-10-25 11:10:00,528.0,528.08,526.81,527.49,23438.0,528.0,528.08,526.81,527.49,23438.0
2023-10-25 11:20:00,527.51,527.55,525.88,526.88,14290.0,527.51,527.55,525.88,526.88,14290.0
2023-10-25 11:30:00,526.8,527.28,525.5,526.57,20208.0,526.8,527.28,525.5,526.57,20208.0
2023-10-25 11:40:00,526.58,526.76,523.78,523.91,28325.0,526.58,526.76,523.78,523.91,28325.0
2023-10-25 11:50:00,523.87,524.52,523.24,523.96,25873.0,523.87,524.52,523.24,523.96,25873.0
2023-10-25 12:00:00,523.88,524.75,523.03,523.67,18932.0,523.88,524.75,523.03,523.67,18932.0
2023-10-25 12:10:00,523.75,524.0,522.9,522.9,8161.0,523.75,524.0,522.9,522.9,8161.0
2023-10-25 12:20:00,523.01,523.96,522.7,523.45,13755.0,523.01,523.96,522.7,523.45,13755.0
2023-10-25 12:30:00,523.34,523.97,522.8,523.41,11270.0,523.34,523.97,522.8,523.41,11270.0
2023-10-25 12:40:00,523.29,523.33,521.38,522.08,15218.0,523.29,523.33,521.38,522.08,15218.0
2023-10-25 12:50:00,521.81,522.45,521.18,521.74,17828.0,521.81,522.45,521.18,521.74,17828.0
2023-10-25 13:00:00,521.58,522.23,520.01,520.7,24326.0,521.58,522.23,520.01,520.7,24326.0
2023-10-25 13:10:00,520.45,521.49,520.02,520.92,20028.0,520.45,521.49,520.02,520.92,20028.0
2023-10-25 13:20:00,520.65,520.9,519.8,520.33,21474.0,520.65,520.9,519.8,520.33,21474.0
2023-10-25 13:30:00,520.05,520.57,519.33,519.39,18630.0,520.05,520.57,519.33,519.39,18630.0
2023-10-25 13:40:00,519.48,519.48,517.63,517.85,20252.0,519.48,519.48,517.63,517.85,20252.0
2023-10-25 13:50:00,517.98,520.23,517.95,519.68,12700.0,517.98,520.23,517.95,519.68,12700.0
2023-10-25 14:00:00,519.67,520.6,519.52,520.14,8713.0,519.67,520.6,519.52,520.14,8713.0
2023-10-25 14:10:00,520.37,521.74,519.99,521.16,14955.0,520.37,521.74,519.99,521.16,14955.0
2023-10-25 14:20:00,521.1,521.49,520.04,520.25,9912.0,521.1,521.49,520.04,520.25,9912.0
2023-10-25 14:30:00,520.63,521.46,520.18,520.61,9726.0,520.63,521.46,520.18,520.61,9726.0
2023-10-25 14:40:00,520.5,520.71,519.82,520.07,7612.0,520.5,520.71,519.82,520.07,7612.0
2023-10-25 14:50:00,520.0,521.51,519.83,520.61,12728.0,520.0,521.51,519.83,520.61,12728.0
2023-10-25 15:00:00,520.84,521.32,520.46,521.1,11938.0,520.84,521.32,520.46,521.1,11938.0
2023-10-25 15:10:00,521.21,521.57,520.69,520.75,18378.0,521.21,521.57,520.69,520.75,18378.0
2023-10-25 15:20:00,520.88,522.24,520.88,522.24,21815.0,520.88,522.24,520.88,522.24,21815.0
2023-10-25 15:30:00,522.2,523.0,521.68,521.87,32456.0,522.2,523.0,521.68,521.87,32456.0
2023-10-25 15:40:00,521.86,522.21,521.19,521.7,35017.0,521.86,522.21,521.19,521.7,35017.0
2023-10-25 15:50:00,521.81,521.89,520.62,521.12,112120.0,521.81,521.89,520.62,521.12,112120.0
2023-10-26 09:30:00,530.0,530.99,521.28,521.28,125132.0,530.0,530.99,521.28,521.28,125132.0
2023-10-26 09:40:00,521.9,527.48,521.86,525.28,59934.0,521.9,527.48,521.86,525.28,59934.0
2023-10-26 09:50:00,524.93,524.93,521.3,523.27,34223.0,524.93,524.93,521.3,523.27,34223.0
2023-10-26 10:00:00,523.25,524.64,522.46,522.65,72446.0,523.25,524.64,522.46,522.65,72446.0
2023-10-26 10:10:00,522.54,523.48,518.64,519.69,41860.0,522.54,523.48,518.64,519.69,41860.0
2023-10-26 10:20:00,519.42,520.89,515.75,520.18,74342.0,519.42,520.89,515.75,520.18,74342.0
2023-10-26 10:30:00,519.83,520.73,515.69,516.45,59567.0,519.83,520.73,515.69,516.45,59567.0
2023-10-26 10:40:00,516.52,523.25,516.43,523.25,30395.0,516.52,523.25,516.43,523.25,30395.0
2023-10-26 10:50:00,523.37,525.69,523.09,524.07,64637.0,523.37,525.69,523.09,524.07,64637.0
2023-10-26 11:00:00,524.32,524.32,521.57,521.57,28715.0,524.32,524.32,521.57,521.57,28715.0
2023-10-26 11:10:00,521.51,522.47,518.03,518.45,19801.0,521.51,522.47,518.03,518.45,19801.0
2023-10-26 11:20:00,518.38,518.65,516.84,517.84,26471.0,518.38,518.65,516.84,517.84,26471.0
2023-10-26 11:30:00,518.33,518.95,517.24,517.27,17796.0,518.33,518.95,517.24,517.27,17796.0
2023-10-26 11:40:00,517.24,517.27,515.11,516.81,27567.0,517.24,517.27,515.11,516.81,27567.0
2023-10-26 11:50:00,516.7,518.78,516.64,518.65,16317.0,516.7,518.78,516.64,518.65,16317.0
2023-10-26 12:00:00,518.11,518.19,515.44,515.51,22031.0,518.11,518.19,515.44,515.51,22031.0
2023-10-26 12:10:00,515.71,515.71,512.7,512.78,15002.0,515.71,515.71,512.7,512.78,15002.0
2023-10-26 12:20:00,512.6,514.7,512.38,514.51,42442.0,512.6,514.7,512.38,514.51,42442.0
2023-10-26 12:30:00,514.34,514.72,512.65,512.65,16939.0,514.34,514.72,512.65,512.65,16939.0
2023-10-26 12:40:00,512.38,513.48,512.0,512.28,19890.0,512.38,513.48,512.0,512.28,19890.0
2023-10-26 12:50:00,512.0,512.93,511.72,512.1,19768.0,512.0,512.93,511.72,512.1,19768.0
2023-10-26 13:00:00,511.95,515.25,511.68,514.42,16579.0,511.95,515.25,511.68,514.42,16579.0
2023-10-26 13:10:00,514.08,514.63,513.46,514.0,10545.0,514.08,514.63,513.46,514.0,10545.0
2023-10-26 13:20:00,513.91,513.91,511.71,512.49,14280.0,513.91,513.91,511.71,512.49,14280.0
2023-10-26 13:30:00,512.47,513.71,511.94,512.63,20184.0,512.47,513.71,511.94,512.63,20184.0
2023-10-26 13:40:00,512.76,514.88,512.73,514.2,37345.0,512.76,514.88,512.73,514.2,37345.0
2023-10-26 13:50:00,514.12,514.46,513.4,514.33,21845.0,514.12,514.46,513.4,514.33,21845.0
2023-10-26 14:00:00,514.61,515.22,513.41,515.01,26805.0,514.61,515.22,513.41,515.01,26805.0
2023-10-26 14:10:00,514.89,516.29,514.83,515.78,13508.0,514.89,516.29,514.83,515.78,13508.0
2023-10-26 14:20:00,515.68,516.21,514.84,516.21,8991.0,515.68,516.21,514.84,516.21,8991.0
2023-10-26 14:30:00,516.0,517.85,515.47,516.65,20645.0,516.0,517.85,515.47,516.65,20645.0
2023-10-26 14:40:00,516.65,517.93,516.11,517.49,13284.0,516.65,517.93,516.11,517.49,13284.0
2023-10-26 14:50:00,517.61,518.41,517.01,518.41,11233.0,517.61,518.41,517.01,518.41,11233.0
2023-10-26 15:00:00,518.35,518.66,517.84,518.0,9012.0,518.35,518.66,517.84,518.0,9012.0
2023-10-26 15:10:00,517.89,517.9,516.22,516.41,16577.0,517.89,517.9,516.22,516.41,16577.0
2023-10-26 15:20:00,516.4,516.72,515.71,516.0,27163.0,516.4,516.72,515.71,516.0,27163.0
2023-10-26 15:30:00,515.86,516.24,514.05,514.32,27764.0,515.86,516.24,514.05,514.32,27764.0
2023-10-26 15:40:00,514.13,514.66,513.5,514.11,39296.0,514.13,514.66,513.5,514.11,39296.0
2023-10-26 15:50:00,514.06,515.79,513.82,514.19,157164.0,514.06,515.79,513.82,514.19,157164.0
2023-10-27 09:30:00,518.08,519.86,516.72,516.74,86890.0,518.08,519.86,516.72,516.74,86890.0
2023-10-27 09:40:00,516.79,518.56,514.55,514.95,43253.0,516.79,518.56,514.55,514.95,43253.0
2023-10-27 09:50:00,515.1,516.11,514.0,515.29,52286.0,515.1,516.11,514.0,515.29,52286.0
2023-10-27 10:00:00,514.38,515.16,510.29,511.28,59424.0,514.38,515.16,510.29,511.28,59424.0
2023-10-27 10:10:00,511.32,513.35,509.21,509.43,53522.0,511.32,513.35,509.21,509.43,53522.0
2023-10-27 10:20:00,509.63,511.8,509.35,511.48,47058.0,509.63,511.8,509.35,511.48,47058.0
2023-10-27 10:30:00,511.2,512.91,510.45,510.9,26317.0,511.2,512.91,510.45,510.9,26317.0
2023-10-27 10:40:00,510.56,510.98,509.39,510.41,43564.0,510.56,510.98,509.39,510.41,43564.0
2023-10-27 10:50:00,510.66,513.18,510.46,513.18,22303.0,510.66,513.18,510.46,513.18,22303.0
2023-10-27 11:00:00,513.29,514.26,513.02,513.75,14648.0,513.29,514.26,513.02,513.75,14648.0
2023-10-27 11:10:00,513.72,515.68,513.71,515.18,40491.0,513.72,515.68,513.71,515.18,40491.0
2023-10-27 11:20:00,515.11,516.69,514.88,515.49,30903.0,515.11,516.69,514.88,515.49,30903.0
2023-10-27 11:30:00,515.68,515.78,513.94,514.03,32048.0,515.68,515.78,513.94,514.03,32048.0
2023-10-27 11:40:00,514.26,514.53,513.41,514.3,25665.0,514.26,514.53,513.41,514.3,25665.0
2023-10-27 11:50:00,514.29,516.01,513.9,515.79,17907.0,514.29,516.01,513.9,515.79,17907.0
2023-10-27 12:00:00,515.72,516.07,515.04,515.48,13031.0,515.72,516.07,515.04,515.48,13031.0
2023-10-27 12:10:00,515.49,515.55,514.24,515.21,7705.0,515.49,515.55,514.24,515.21,7705.0
2023-10-27 12:20:00,515.39,515.45,512.61,513.9,17485.0,515.39,515.45,512.61,513.9,17485.0
2023-10-27 12:30:00,513.92,513.95,512.59,513.87,19419.0,513.92,513.95,512.59,513.87,19419.0
2023-10-27 12:40:00,513.52,513.52,511.76,512.12,16790.0,513.52,513.52,511.76,512.12,16790.0
2023-10-27 12:50:00,511.95,512.11,510.97,511.3,20843.0,511.95,512.11,510.97,511.3,20843.0
2023-10-27 13:00:00,511.45,511.49,509.14,510.04,24230.0,511.45,511.49,509.14,510.04,24230.0
2023-10-27 13:10:00,510.32,510.75,509.29,509.91,23383.0,510.32,510.75,509.29,509.91,23383.0
2023-10-27 13:20:00,509.63,511.07,509.21,510.1,19742.0,509.63,511.07,509.21,510.1,19742.0
2023-10-27 13:30:00,509.95,510.2,508.6,508.96,23470.0,509.95,510.2,508.6,508.96,23470.0
2023-10-27 13:40:00,508.85,509.76,508.14,508.66,16101.0,508.85,509.76,508.14,508.66,16101.0
2023-10-27 13:50:00,508.61,509.47,508.07,508.55,16126.0,508.61,509.47,508.07,508.55,16126.0
2023-10-27 14:00:00,508.75,509.04,507.55,507.99,8152.0,508.75,509.04,507.55,507.99,8152.0
2023-10-27 14:10:00,507.99,509.07,507.76,508.75,19423.0,507.99,509.07,507.76,508.75,19423.0
2023-10-27 14:20:00,508.25,508.42,507.63,508.25,18971.0,508.25,508.42,507.63,508.25,18971.0
2023-10-27 14:30:00,508.21,509.61,507.9,509.28,36700.0,508.21,509.61,507.9,509.28,36700.0
2023-10-27 14:40:00,509.26,509.91,508.1,508.2,37141.0,509.26,509.91,508.1,508.2,37141.0
2023-10-27 14:50:00,508.52,508.6,507.19,507.64,29285.0,508.52,508.6,507.19,507.64,29285.0
2023-10-27 15:00:00,507.75,508.74,507.46,508.14,29419.0,507.75,508.74,507.46,508.14,29419.0
2023-10-27 15:10:00,508.32,509.06,508.14,508.88,10632.0,508.32,509.06,508.14,508.88,10632.0
2023-10-27 15:20:00,508.89,509.6,508.61,509.58,37074.0,508.89,509.6,508.61,509.58,37074.0
2023-10-27 15:30:00,509.68,509.85,507.56,507.61,41054.0,509.68,509.85,507.56,507.61,41054.0
2023-10-27 15:40:00,507.62,508.58,507.16,507.37,59759.0,507.62,508.58,507.16,507.37,59759.0
2023-10-27 15:50:00,507.45,508.47,506.91,508.11,171334.0,507.45,508.47,506.91,508.11,171334.0
2023-10-30 09:30:00,516.11,516.34,512.24,513.85,58974.0,516.11,516.34,512.24,513.85,58974.0
2023-10-30 09:40:00,513.9,521.2,512.74,520.25,49585.0,513.9,521.2,512.74,520.25,49585.0
2023-10-30 09:50:00,520.34,521.71,520.0,520.38,31088.0,520.34,521.71,520.0,520.38,31088.0
2023-10-30 10:00:00,520.35,524.42,519.83,523.83,44558.0,520.35,524.42,519.83,523.83,44558.0
2023-10-30 10:10:00,524.33,524.79,522.62,523.0,44410.0,524.33,524.79,522.62,523.0,44410.0
2023-10-30 10:20:00,523.16,523.51,521.82,523.51,25963.0,523.16,523.51,521.82,523.51,25963.0
2023-10-30 10:30:00,523.49,525.31,523.22,524.03,39296.0,523.49,525.31,523.22,524.03,39296.0
2023-10-30 10:40:00,524.23,525.1,521.44,522.87,34976.0,524.23,525.1,521.44,522.87,34976.0
2023-10-30 10:50:00,522.64,525.17,522.24,524.84,31763.0,522.64,525.17,522.24,524.84,31763.0
2023-10-30 11:00:00,525.16,527.8,525.16,527.42,26772.0,525.16,527.8,525.16,527.42,26772.0
2023-10-30 11:10:00,527.51,528.0,525.59,526.04,37008.0,527.51,528.0,525.59,526.04,37008.0
2023-10-30 11:20:00,525.98,526.41,524.05,524.23,20609.0,525.98,526.41,524.05,524.23,20609.0
2023-10-30 11:30:00,524.24,525.97,523.9,525.17,28256.0,524.24,525.97,523.9,525.17,28256.0
2023-10-30 11:40:00,524.76,526.62,524.52,526.25,19655.0,524.76,526.62,524.52,526.25,19655.0
2023-10-30 11:50:00,526.38,527.88,526.23,527.58,22768.0,526.38,527.88,526.23,527.58,22768.0
2023-10-30 12:00:00,527.78,527.78,524.01,524.1,15412.0,527.78,527.78,524.01,524.1,15412.0
2023-10-30 12:10:00,524.27,525.23,523.36,523.36,10488.0,524.27,525.23,523.36,523.36,10488.0
2023-10-30 12:20:00,523.65,523.65,522.65,522.65,12855.0,523.65,523.65,522.65,522.65,12855.0
2023-10-30 12:30:00,522.92,523.89,522.22,522.33,9758.0,522.92,523.89,522.22,522.33,9758.0
2023-10-30 12:40:00,522.29,523.42,520.97,522.03,19328.0,522.29,523.42,520.97,522.03,19328.0
2023-10-30 12:50:00,522.38,523.0,520.9,521.56,16211.0,522.38,523.0,520.9,521.56,16211.0
2023-10-30 13:00:00,521.77,523.06,521.52,522.28,21285.0,521.77,523.06,521.52,522.28,21285.0
2023-10-30 13:10:00,522.26,523.0,521.99,522.72,17819.0,522.26,523.0,521.99,522.72,17819.0
2023-10-30 13:20:00,522.68,525.51,522.41,525.33,20198.0,522.68,525.51,522.41,525.33,20198.0
2023-10-30 13:30:00,525.37,525.74,524.17,525.73,18647.0,525.37,525.74,524.17,525.73,18647.0
2023-10-30 13:40:00,525.77,525.85,524.6,524.88,6935.0,525.77,525.85,524.6,524.88,6935.0
2023-10-30 13:50:00,524.88,526.18,524.88,526.13,15056.0,524.88,526.18,524.88,526.13,15056.0
2023-10-30 14:00:00,526.21,526.86,525.98,526.62,14480.0,526.21,526.86,525.98,526.62,14480.0
2023-10-30 14:10:00,526.73,527.5,526.24,526.79,14164.0,526.73,527.5,526.24,526.79,14164.0
2023-10-30 14:20:00,526.78,527.12,526.36,526.53,13517.0,526.78,527.12,526.36,526.53,13517.0
2023-10-30 14:30:00,526.69,527.98,526.29,527.35,23001.0,526.69,527.98,526.29,527.35,23001.0
2023-10-30 14:40:00,527.57,528.21,527.24,528.03,11338.0,527.57,528.21,527.24,528.03,11338.0
2023-10-30 14:50:00,528.27,528.52,527.7,528.07,18627.0,528.27,528.52,527.7,528.07,18627.0
2023-10-30 15:00:00,528.58,528.87,527.61,528.09,17978.0,528.58,528.87,527.61,528.09,17978.0
2023-10-30 15:10:00,527.93,528.48,527.3,528.37,18298.0,527.93,528.48,527.3,528.37,18298.0
2023-10-30 15:20:00,528.5,530.75,528.33,529.26,49893.0,528.5,530.75,528.33,529.26,49893.0
2023-10-30 15:30:00,529.2,530.18,528.83,529.96,33976.0,529.2,530.18,528.83,529.96,33976.0
2023-10-30 15:40:00,530.05,530.05,528.66,528.9,42418.0,530.05,530.05,528.66,528.9,42418.0
2023-10-30 15:50:00,528.91,529.08,526.68,526.76,118214.0,528.91,529.08,526.68,526.76,118214.0
2023-10-31 09:30:00,530.64,531.98,526.32,526.6,72098.0,530.64,531.98,526.32,526.6,72098.0
2023-10-31 09:40:00,526.47,526.61,524.1,525.21,39926.0,526.47,526.61,524.1,525.21,39926.0
2023-10-31 09:50:00,525.23,525.36,522.81,524.3,38030.0,525.23,525.36,522.81,524.3,38030.0
2023-10-31 10:00:00,524.18,525.46,523.0,524.91,19122.0,524.18,525.46,523.0,524.91,19122.0
2023-10-31 10:10:00,525.15,526.91,525.02,525.85,21298.0,525.15,526.91,525.02,525.85,21298.0
2023-10-31 10:20:00,525.81,527.86,525.81,527.29,10951.0,525.81,527.86,525.81,527.29,10951.0
2023-10-31 10:30:00,527.81,528.24,525.24,525.37,13888.0,527.81,528.24,525.24,525.37,13888.0
2023-10-31 10:40:00,525.13,528.25,525.11,527.13,19051.0,525.13,528.25,525.11,527.13,19051.0
2023-10-31 10:50:00,527.12,528.93,526.28,526.68,34106.0,527.12,528.93,526.28,526.68,34106.0
2023-10-31 11:00:00,526.74,528.5,526.66,526.93,25898.0,526.74,528.5,526.66,526.93,25898.0
2023-10-31 11:10:00,526.93,527.2,525.84,526.43,13846.0,526.93,527.2,525.84,526.43,13846.0
2023-10-31 11:20:00,526.5,526.5,524.32,524.52,11643.0,526.5,526.5,524.32,524.52,11643.0
2023-10-31 11:30:00,524.52,525.69,523.79,525.69,11361.0,524.52,525.69,523.79,525.69,11361.0
2023-10-31 11:40:00,525.25,526.26,524.75,525.97,17324.0,525.25,526.26,524.75,525.97,17324.0
2023-10-31 11:50:00,525.94,526.94,525.27,526.94,14353.0,525.94,526.94,525.27,526.94,14353.0
2023-10-31 12:00:00,526.88,526.94,525.39,526.27,12240.0,526.88,526.94,525.39,526.27,12240.0
2023-10-31 12:10:00,526.45,526.57,525.16,525.45,7336.0,526.45,526.57,525.16,525.45,7336.0
2023-10-31 12:20:00,525.3,526.31,525.3,526.18,8870.0,525.3,526.31,525.3,526.18,8870.0
2023-10-31 12:30:00,526.33,528.03,525.0,526.95,17877.0,526.33,528.03,525.0,526.95,17877.0
2023-10-31 12:40:00,527.1,527.88,526.75,527.5,9268.0,527.1,527.88,526.75,527.5,9268.0
2023-10-31 12:50:00,527.83,527.86,526.77,527.57,6327.0,527.83,527.86,526.77,527.57,6327.0
2023-10-31 13:00:00,527.52,527.84,527.23,527.34,2793.0,527.52,527.84,527.23,527.34,2793.0
2023-10-31 13:10:00,527.04,527.88,526.47,527.57,11023.0,527.04,527.88,526.47,527.57,11023.0
2023-10-31 13:20:00,527.54,528.26,526.39,527.07,9622.0,527.54,528.26,526.39,527.07,9622.0
2023-10-31 13:30:00,526.85,527.95,526.8,527.51,8518.0,526.85,527.95,526.8,527.51,8518.0
2023-10-31 13:40:00,527.55,529.25,527.5,528.08,12438.0,527.55,529.25,527.5,528.08,12438.0
2023-10-31 13:50:00,528.14,529.42,528.01,529.25,12970.0,528.14,529.42,528.01,529.25,12970.0
2023-10-31 14:00:00,529.38,529.68,528.47,528.66,9549.0,529.38,529.68,528.47,528.66,9549.0
2023-10-31 14:10:00,528.53,529.36,528.47,528.47,6346.0,528.53,529.36,528.47,528.47,6346.0
2023-10-31 14:20:00,528.36,529.17,528.35,528.75,13892.0,528.36,529.17,528.35,528.75,13892.0
2023-10-31 14:30:00,528.88,529.5,528.88,529.3,9508.0,528.88,529.5,528.88,529.3,9508.0
2023-10-31 14:40:00,529.48,530.31,529.38,529.8,14863.0,529.48,530.31,529.38,529.8,14863.0
2023-10-31 14:50:00,529.65,530.74,529.62,530.64,8534.0,529.65,530.74,529.62,530.64,8534.0
2023-10-31 15:00:00,530.61,531.32,530.27,530.88,16736.0,530.61,531.32,530.27,530.88,16736.0
2023-10-31 15:10:00,531.04,531.82,531.03,531.46,14260.0,531.04,531.82,531.03,531.46,14260.0
2023-10-31 15:20:00,531.47,531.61,530.76,531.53,24166.0,531.47,531.61,530.76,531.53,24166.0
2023-10-31 15:30:00,531.31,531.78,530.5,531.18,16296.0,531.31,531.78,530.5,531.18,16296.0
2023-10-31 15:40:00,531.26,531.92,531.07,531.39,47649.0,531.26,531.92,531.07,531.39,47649.0
2023-10-31 15:50:00,531.13,532.64,530.5,532.06,121791.0,531.13,532.64,530.5,532.06,121791.0
2023-11-01 09:30:00,535.0,540.97,534.0,539.24,61739.0,535.0,540.97,534.0,539.24,61739.0
2023-11-01 09:40:00,538.93,542.27,538.37,541.25,45508.0,538.93,542.27,538.37,541.25,45508.0
2023-11-01 09:50:00,542.22,542.22,538.2,539.07,28460.0,542.22,542.22,538.2,539.07,28460.0
2023-11-01 10:00:00,539.28,541.25,537.01,537.96,24106.0,539.28,541.25,537.01,537.96,24106.0
2023-11-01 10:10:00,537.96,540.53,537.0,540.35,24000.0,537.96,540.53,537.0,540.35,24000.0
2023-11-01 10:20:00,540.34,544.4,540.34,543.76,36113.0,540.34,544.4,540.34,543.76,36113.0
2023-11-01 10:30:00,543.89,545.2,543.28,544.62,57309.0,543.89,545.2,543.28,544.62,57309.0
2023-11-01 10:40:00,544.57,545.27,543.61,543.7,48147.0,544.57,545.27,543.61,543.7,48147.0
2023-11-01 10:50:00,543.41,544.03,541.33,541.71,35399.0,543.41,544.03,541.33,541.71,35399.0
2023-11-01 11:00:00,541.71,543.03,541.61,542.7,29491.0,541.71,543.03,541.61,542.7,29491.0
2023-11-01 11:10:00,542.84,543.0,540.68,540.68,20462.0,542.84,543.0,540.68,540.68,20462.0
2023-11-01 11:20:00,540.41,540.41,538.93,539.17,31677.0,540.41,540.41,538.93,539.17,31677.0
2023-11-01 11:30:00,539.06,539.68,538.14,538.73,11409.0,539.06,539.68,538.14,538.73,11409.0
2023-11-01 11:40:00,538.86,539.34,537.76,538.71,23001.0,538.86,539.34,537.76,538.71,23001.0
2023-11-01 11:50:00,538.89,540.28,538.34,539.8,11300.0,538.89,540.28,538.34,539.8,11300.0
2023-11-01 12:00:00,539.62,540.15,538.7,539.35,29273.0,539.62,540.15,538.7,539.35,29273.0
2023-11-01 12:10:00,539.46,539.79,537.57,538.16,18431.0,539.46,539.79,537.57,538.16,18431.0
2023-11-01 12:20:00,537.9,538.42,537.12,537.62,11673.0,537.9,538.42,537.12,537.62,11673.0
2023-11-01 12:30:00,537.96,538.95,537.75,538.49,17093.0,537.96,538.95,537.75,538.49,17093.0
2023-11-01 12:40:00,538.27,538.47,537.12,538.11,15111.0,538.27,538.47,537.12,538.11,15111.0
2023-11-01 12:50:00,537.76,537.96,537.1,537.2,10691.0,537.76,537.96,537.1,537.2,10691.0
2023-11-01 13:00:00,537.24,538.36,536.91,537.77,15128.0,537.24,538.36,536.91,537.77,15128.0
2023-11-01 13:10:00,537.63,538.31,537.24,538.3,15932.0,537.63,538.31,537.24,538.3,15932.0
2023-11-01 13:20:00,538.29,539.0,538.0,538.61,10977.0,538.29,539.0,538.0,538.61,10977.0
2023-11-01 13:30:00,538.85,539.12,537.3,537.68,14287.0,538.85,539.12,537.3,537.68,14287.0
2023-11-01 13:40:00,537.88,539.16,537.68,539.16,15279.0,537.88,539.16,537.68,539.16,15279.0
2023-11-01 13:50:00,539.33,539.97,538.78,539.97,20300.0,539.33,539.97,538.78,539.97,20300.0
2023-11-01 14:00:00,539.97,540.95,538.79,538.87,23834.0,539.97,540.95,538.79,538.87,23834.0
2023-11-01 14:10:00,539.14,540.01,538.9,539.58,19176.0,539.14,540.01,538.9,539.58,19176.0
2023-11-01 14:20:00,539.77,540.46,539.51,540.39,12720.0,539.77,540.46,539.51,540.39,12720.0
2023-11-01 14:30:00,540.21,542.81,539.1,539.82,45784.0,540.21,542.81,539.1,539.82,45784.0
2023-11-01 14:40:00,539.64,539.65,536.06,538.04,49590.0,539.64,539.65,536.06,538.04,49590.0
2023-11-01 14:50:00,538.49,541.59,537.89,540.75,27717.0,538.49,541.59,537.89,540.75,27717.0
2023-11-01 15:00:00,540.76,542.72,540.6,541.93,38876.0,540.76,542.72,540.6,541.93,38876.0
2023-11-01 15:10:00,541.67,543.07,541.44,542.28,34822.0,541.67,543.07,541.44,542.28,34822.0
2023-11-01 15:20:00,542.18,544.27,541.98,543.51,40771.0,542.18,544.27,541.98,543.51,40771.0
2023-11-01 15:30:00,543.21,544.83,543.06,544.72,34932.0,543.21,544.83,543.06,544.72,34932.0
2023-11-01 15:40:00,544.72,544.76,543.93,544.65,35871.0,544.72,544.76,543.93,544.65,35871.0
2023-11-01 15:50:00,544.72,545.24,543.69,544.49,104390.0,544.72,545.24,543.69,544.49,104390.0
2023-11-02 09:30:00,550.44,554.26,550.0,552.94,95221.0,550.44,554.26,550.0,552.94,95221.0
2023-11-02 09:40:00,552.94,555.49,551.8,555.48,61371.0,552.94,555.49,551.8,555.48,61371.0
2023-11-02 09:50:00,555.5,556.95,553.32,555.42,41207.0,555.5,556.95,553.32,555.42,41207.0
2023-11-02 10:00:00,555.48,556.46,554.66,555.83,33447.0,555.48,556.46,554.66,555.83,33447.0
2023-11-02 10:10:00,555.31,555.61,553.0,553.81,20506.0,555.31,555.61,553.0,553.81,20506.0
2023-11-02 10:20:00,553.88,555.2,553.65,554.63,17436.0,553.88,555.2,553.65,554.63,17436.0
2023-11-02 10:30:00,554.4,554.51,552.23,553.37,11917.0,554.4,554.51,552.23,553.37,11917.0
2023-11-02 10:40:00,553.3,554.03,552.54,552.91,13283.0,553.3,554.03,552.54,552.91,13283.0
2023-11-02 10:50:00,553.24,554.71,552.62,554.7,18479.0,553.24,554.71,552.62,554.7,18479.0
2023-11-02 11:00:00,554.7,555.3,553.53,553.63,33591.0,554.7,555.3,553.53,553.63,33591.0
2023-11-02 11:10:00,553.61,555.27,553.6,555.27,10197.0,553.61,555.27,553.6,555.27,10197.0
2023-11-02 11:20:00,555.06,555.58,553.6,554.1,12107.0,555.06,555.58,553.6,554.1,12107.0
2023-11-02 11:30:00,554.1,555.55,553.95,555.24,13125.0,554.1,555.55,553.95,555.24,13125.0
2023-11-02 11:40:00,555.3,555.79,554.9,555.16,10729.0,555.3,555.79,554.9,555.16,10729.0
2023-11-02 11:50:00,555.22,556.07,554.88,556.07,22575.0,555.22,556.07,554.88,556.07,22575.0
2023-11-02 12:00:00,555.94,557.33,555.67,556.58,22703.0,555.94,557.33,555.67,556.58,22703.0
2023-11-02 12:10:00,556.84,557.69,555.91,556.69,25692.0,556.84,557.69,555.91,556.69,25692.0
2023-11-02 12:20:00,556.72,556.82,555.41,556.25,20885.0,556.72,556.82,555.41,556.25,20885.0
2023-11-02 12:30:00,556.1,557.16,556.0,556.96,12387.0,556.1,557.16,556.0,556.96,12387.0
2023-11-02 12:40:00,557.0,557.43,556.48,556.89,13427.0,557.0,557.43,556.48,556.89,13427.0
2023-11-02 12:50:00,556.93,557.17,556.33,556.66,11934.0,556.93,557.17,556.33,556.66,11934.0
2023-11-02 13:00:00,556.38,556.85,556.01,556.43,7741.0,556.38,556.85,556.01,556.43,7741.0
2023-11-02 13:10:00,556.43,557.5,556.42,557.5,12754.0,556.43,557.5,556.42,557.5,12754.0
2023-11-02 13:20:00,557.43,557.63,556.71,557.25,8750.0,557.43,557.63,556.71,557.25,8750.0
2023-11-02 13:30:00,557.36,558.26,557.24,557.74,12599.0,557.36,558.26,557.24,557.74,12599.0
2023-11-02 13:40:00,557.86,557.87,556.99,557.39,10614.0,557.86,557.87,556.99,557.39,10614.0
2023-11-02 13:50:00,557.16,558.19,557.05,557.53,9057.0,557.16,558.19,557.05,557.53,9057.0
2023-11-02 14:00:00,557.4,558.1,557.17,557.62,10744.0,557.4,558.1,557.17,557.62,10744.0
2023-11-02 14:10:00,557.45,558.83,557.45,558.54,12794.0,557.45,558.83,557.45,558.54,12794.0
2023-11-02 14:20:00,558.52,559.0,558.41,558.71,9404.0,558.52,559.0,558.41,558.71,9404.0
2023-11-02 14:30:00,558.71,559.06,557.99,558.45,15514.0,558.71,559.06,557.99,558.45,15514.0
2023-11-02 14:40:00,558.36,559.21,558.29,558.57,18527.0,558.36,559.21,558.29,558.57,18527.0
2023-11-02 14:50:00,558.43,558.6,557.94,557.95,12830.0,558.43,558.6,557.94,557.95,12830.0
2023-11-02 15:00:00,557.75,557.93,556.97,557.52,19282.0,557.75,557.93,556.97,557.52,19282.0
2023-11-02 15:10:00,557.54,558.2,557.37,557.67,21526.0,557.54,558.2,557.37,557.67,21526.0
2023-11-02 15:20:00,557.68,557.93,557.15,557.21,20817.0,557.68,557.93,557.15,557.21,20817.0
2023-11-02 15:30:00,557.14,557.51,556.57,557.48,31625.0,557.14,557.51,556.57,557.48,31625.0
2023-11-02 15:40:00,557.58,557.95,556.88,557.57,31662.0,557.58,557.95,556.88,557.57,31662.0
2023-11-02 15:50:00,557.41,559.36,557.14,558.87,145192.0,557.41,559.36,557.14,558.87,145192.0
2023-11-03 09:30:00,559.16,562.89,558.58,559.18,61728.0,559.16,562.89,558.58,559.18,61728.0
2023-11-03 09:40:00,559.39,564.82,559.19,564.46,29219.0,559.39,564.82,559.19,564.46,29219.0
2023-11-03 09:50:00,564.54,566.62,563.4,565.67,26718.0,564.54,566.62,563.4,565.67,26718.0
2023-11-03 10:00:00,565.96,567.03,562.39,562.91,51792.0,565.96,567.03,562.39,562.91,51792.0
2023-11-03 10:10:00,562.73,563.18,560.1,562.61,28418.0,562.73,563.18,560.1,562.61,28418.0
2023-11-03 10:20:00,562.59,562.71,559.56,560.25,33441.0,562.59,562.71,559.56,560.25,33441.0
2023-11-03 10:30:00,560.73,561.46,558.37,559.08,30904.0,560.73,561.46,558.37,559.08,30904.0
2023-11-03 10:40:00,558.46,560.15,557.66,559.56,30057.0,558.46,560.15,557.66,559.56,30057.0
2023-11-03 10:50:00,559.57,561.89,559.4,561.69,39689.0,559.57,561.89,559.4,561.69,39689.0
2023-11-03 11:00:00,561.88,563.68,561.14,561.86,17582.0,561.88,563.68,561.14,561.86,17582.0
2023-11-03 11:10:00,561.54,562.13,561.03,561.67,10619.0,561.54,562.13,561.03,561.67,10619.0
2023-11-03 11:20:00,561.82,562.26,561.11,561.47,8763.0,561.82,562.26,561.11,561.47,8763.0
2023-11-03 11:30:00,561.49,563.18,560.98,562.38,9093.0,561.49,563.18,560.98,562.38,9093.0
2023-11-03 11:40:00,562.28,562.86,561.85,562.3,10100.0,562.28,562.86,561.85,562.3,10100.0
2023-11-03 11:50:00,562.18,562.97,562.0,562.04,15656.0,562.18,562.97,562.0,562.04,15656.0
2023-11-03 12:00:00,561.99,563.56,561.67,563.56,15380.0,561.99,563.56,561.67,563.56,15380.0
2023-11-03 12:10:00,563.31,564.06,563.09,563.52,11403.0,563.31,564.06,563.09,563.52,11403.0
2023-11-03 12:20:00,563.4,566.07,563.27,565.24,30523.0,563.4,566.07,563.27,565.24,30523.0
2023-11-03 12:30:00,565.11,565.76,564.04,564.56,15819.0,565.11,565.76,564.04,564.56,15819.0
2023-11-03 12:40:00,564.6,564.75,563.32,564.22,12350.0,564.6,564.75,563.32,564.22,12350.0
2023-11-03 12:50:00,564.31,564.94,564.2,564.54,6546.0,564.31,564.94,564.2,564.54,6546.0
2023-11-03 13:00:00,564.65,564.98,564.25,564.41,7838.0,564.65,564.98,564.25,564.41,7838.0
2023-11-03 13:10:00,564.55,564.77,562.85,563.51,32555.0,564.55,564.77,562.85,563.51,32555.0
2023-11-03 13:20:00,563.56,564.61,563.13,563.9,7734.0,563.56,564.61,563.13,563.9,7734.0
2023-11-03 13:30:00,564.03,564.86,564.03,564.75,4763.0,564.03,564.86,564.03,564.75,4763.0
2023-11-03 13:40:00,564.68,564.87,563.52,564.17,7268.0,564.68,564.87,563.52,564.17,7268.0
2023-11-03 13:50:00,564.19,565.46,563.87,564.65,10220.0,564.19,565.46,563.87,564.65,10220.0
2023-11-03 14:00:00,564.34,564.78,563.85,564.5,10439.0,564.34,564.78,563.85,564.5,10439.0
2023-11-03 14:10:00,564.81,565.49,564.57,565.14,8483.0,564.81,565.49,564.57,565.14,8483.0
2023-11-03 14:20:00,565.2,566.0,565.1,565.64,9691.0,565.2,566.0,565.1,565.64,9691.0
2023-11-03 14:30:00,565.68,565.77,565.01,565.58,9251.0,565.68,565.77,565.01,565.58,9251.0
2023-11-03 14:40:00,565.5,566.25,565.49,565.95,9903.0,565.5,566.25,565.49,565.95,9903.0
2023-11-03 14:50:00,566.23,566.29,565.47,565.8,8378.0,566.23,566.29,565.47,565.8,8378.0
2023-11-03 15:00:00,565.74,566.23,565.43,565.43,9136.0,565.74,566.23,565.43,565.43,9136.0
2023-11-03 15:10:00,565.52,566.25,564.69,564.99,13697.0,565.52,566.25,564.69,564.99,13697.0
2023-11-03 15:20:00,564.8,565.82,564.34,565.82,16777.0,564.8,565.82,564.34,565.82,16777.0
2023-11-03 15:30:00,565.49,565.57,564.96,565.33,17176.0,565.49,565.57,564.96,565.33,17176.0
2023-11-03 15:40:00,565.22,565.54,564.24,564.25,20115.0,565.22,565.54,564.24,564.25,20115.0
2023-11-03 15:50:00,564.35,564.49,563.04,563.69,75881.0,564.35,564.49,563.04,563.69,75881.0
2023-11-06 09:30:00,566.0,567.73,565.09,566.9,77390.0,566.0,567.73,565.09,566.9,77390.0
2023-11-06 09:40:00,567.29,567.88,564.22,564.57,36159.0,567.29,567.88,564.22,564.57,36159.0
2023-11-06 09:50:00,564.15,565.33,562.17,564.72,18294.0,564.15,565.33,562.17,564.72,18294.0
2023-11-06 10:00:00,564.21,565.0,562.47,563.44,24287.0,564.21,565.0,562.47,563.44,24287.0
2023-11-06 10:10:00,563.0,563.0,561.55,562.58,14754.0,563.0,563.0,561.55,562.58,14754.0
2023-11-06 10:20:00,562.79,563.79,561.76,562.07,9592.0,562.79,563.79,561.76,562.07,9592.0
2023-11-06 10:30:00,562.24,563.24,561.45,563.21,10452.0,562.24,563.24,561.45,563.21,10452.0
2023-11-06 10:40:00,563.48,563.82,562.71,562.9,10671.0,563.48,563.82,562.71,562.9,10671.0
2023-11-06 10:50:00,562.87,563.68,562.44,562.53,7124.0,562.87,563.68,562.44,562.53,7124.0
2023-11-06 11:00:00,562.25,563.44,562.14,563.15,6601.0,562.25,563.44,562.14,563.15,6601.0
2023-11-06 11:10:00,563.07,563.07,562.1,562.8,7070.0,563.07,563.07,562.1,562.8,7070.0
2023-11-06 11:20:00,562.71,562.74,561.5,561.77,6884.0,562.71,562.74,561.5,561.77,6884.0
2023-11-06 11:30:00,561.81,562.33,561.61,561.81,7549.0,561.81,562.33,561.61,561.81,7549.0
2023-11-06 11:40:00,561.85,562.57,561.46,561.72,11453.0,561.85,562.57,561.46,561.72,11453.0
2023-11-06 11:50:00,561.68,563.18,561.61,562.9,15538.0,561.68,563.18,561.61,562.9,15538.0
2023-11-06 12:00:00,562.67,562.68,561.16,561.4,6053.0,562.67,562.68,561.16,561.4,6053.0
2023-11-06 12:10:00,561.46,561.91,561.03,561.03,7115.0,561.46,561.91,561.03,561.03,7115.0
2023-11-06 12:20:00,561.23,561.68,560.65,561.32,14595.0,561.23,561.68,560.65,561.32,14595.0
2023-11-06 12:30:00,561.19,562.29,561.19,561.53,7115.0,561.19,562.29,561.19,561.53,7115.0
2023-11-06 12:40:00,561.24,561.69,560.91,561.27,9193.0,561.24,561.69,560.91,561.27,9193.0
2023-11-06 12:50:00,561.18,561.52,560.37,561.45,16113.0,561.18,561.52,560.37,561.45,16113.0
2023-11-06 13:00:00,561.32,561.41,560.82,560.82,5253.0,561.32,561.41,560.82,560.82,5253.0
2023-11-06 13:10:00,561.01,561.05,559.52,559.57,25345.0,561.01,561.05,559.52,559.57,25345.0
2023-11-06 13:20:00,559.2,559.54,558.25,558.68,15348.0,559.2,559.54,558.25,558.68,15348.0
2023-11-06 13:30:00,558.77,559.19,558.17,558.98,29271.0,558.77,559.19,558.17,558.98,29271.0
2023-11-06 13:40:00,558.98,559.71,558.78,559.23,13423.0,558.98,559.71,558.78,559.23,13423.0
2023-11-06 13:50:00,559.23,559.49,558.5,559.15,11225.0,559.23,559.49,558.5,559.15,11225.0
2023-11-06 14:00:00,559.25,560.0,558.66,559.73,10491.0,559.25,560.0,558.66,559.73,10491.0
2023-11-06 14:10:00,559.53,560.75,559.33,560.57,8916.0,559.53,560.75,559.33,560.57,8916.0
2023-11-06 14:20:00,560.51,560.81,560.0,560.28,6121.0,560.51,560.81,560.0,560.28,6121.0
2023-11-06 14:30:00,560.56,561.16,560.5,561.1,7482.0,560.56,561.16,560.5,561.1,7482.0
2023-11-06 14:40:00,560.89,561.83,560.87,561.22,4391.0,560.89,561.83,560.87,561.22,4391.0
2023-11-06 14:50:00,561.46,562.05,561.33,561.85,5769.0,561.46,562.05,561.33,561.85,5769.0
2023-11-06 15:00:00,562.1,562.19,561.16,561.6,10725.0,562.1,562.19,561.16,561.6,10725.0
2023-11-06 15:10:00,561.58,562.39,561.58,562.24,9671.0,561.58,562.39,561.58,562.24,9671.0
2023-11-06 15:20:00,562.32,562.52,561.8,562.49,13588.0,562.32,562.52,561.8,562.49,13588.0
2023-11-06 15:30:00,562.62,563.21,562.18,563.04,10969.0,562.62,563.21,562.18,563.04,10969.0
2023-11-06 15:40:00,563.1,563.68,562.73,563.68,21449.0,563.1,563.68,562.73,563.68,21449.0
2023-11-06 15:50:00,563.74,565.51,563.47,565.47,62350.0,563.74,565.51,563.47,565.47,62350.0
2023-11-07 09:30:00,568.81,572.81,568.81,571.29,85893.0,568.81,572.81,568.81,571.29,85893.0
2023-11-07 09:40:00,571.06,572.9,570.15,572.76,44725.0,571.06,572.9,570.15,572.76,44725.0
2023-11-07 09:50:00,572.77,578.97,572.77,578.27,116354.0,572.77,578.97,572.77,578.27,116354.0
2023-11-07 10:00:00,578.48,580.88,577.26,577.31,100118.0,578.48,580.88,577.26,577.31,100118.0
2023-11-07 10:10:00,577.07,580.1,576.83,579.89,28855.0,577.07,580.1,576.83,579.89,28855.0
2023-11-07 10:20:00,579.89,582.21,578.45,582.21,75632.0,579.89,582.21,578.45,582.21,75632.0
2023-11-07 10:30:00,582.3,584.91,581.56,584.46,114938.0,582.3,584.91,581.56,584.46,114938.0
2023-11-07 10:40:00,584.46,586.49,584.2,586.29,39389.0,584.46,586.49,584.2,586.29,39389.0
2023-11-07 10:50:00,586.12,587.99,586.01,587.32,79567.0,586.12,587.99,586.01,587.32,79567.0
2023-11-07 11:00:00,587.32,589.0,586.83,588.09,57421.0,587.32,589.0,586.83,588.09,57421.0
2023-11-07 11:10:00,587.88,588.26,586.0,586.73,62033.0,587.88,588.26,586.0,586.73,62033.0
2023-11-07 11:20:00,586.84,587.4,585.83,587.0,42853.0,586.84,587.4,585.83,587.0,42853.0
2023-11-07 11:30:00,587.0,587.38,586.06,586.78,26571.0,587.0,587.38,586.06,586.78,26571.0
2023-11-07 11:40:00,586.72,586.88,584.02,584.93,19626.0,586.72,586.88,584.02,584.93,19626.0
2023-11-07 11:50:00,584.68,584.86,583.63,584.09,19724.0,584.68,584.86,583.63,584.09,19724.0
2023-11-07 12:00:00,583.51,583.87,582.48,583.12,23616.0,583.51,583.87,582.48,583.12,23616.0
2023-11-07 12:10:00,583.15,583.66,582.01,582.24,25391.0,583.15,583.66,582.01,582.24,25391.0
2023-11-07 12:20:00,582.42,584.12,582.02,583.02,23012.0,582.42,584.12,582.02,583.02,23012.0
2023-11-07 12:30:00,583.25,584.82,581.68,584.3,33956.0,583.25,584.82,581.68,584.3,33956.0
2023-11-07 12:40:00,584.24,584.3,582.19,582.51,44674.0,584.24,584.3,582.19,582.51,44674.0
2023-11-07 12:50:00,582.15,582.65,581.6,582.15,20405.0,582.15,582.65,581.6,582.15,20405.0
2023-11-07 13:00:00,582.15,582.95,581.64,582.57,35813.0,582.15,582.95,581.64,582.57,35813.0
2023-11-07 13:10:00,582.58,583.0,582.01,582.08,13954.0,582.58,583.0,582.01,582.08,13954.0
2023-11-07 13:20:00,582.48,583.0,582.13,582.37,10622.0,582.48,583.0,582.13,582.37,10622.0
2023-11-07 13:30:00,582.26,583.07,582.2,583.07,8944.0,582.26,583.07,582.2,583.07,8944.0
2023-11-07 13:40:00,582.82,583.15,582.43,582.65,9152.0,582.82,583.15,582.43,582.65,9152.0
2023-11-07 13:50:00,582.65,583.1,581.86,582.43,20348.0,582.65,583.1,581.86,582.43,20348.0
2023-11-07 14:00:00,582.43,583.93,582.43,583.47,22197.0,582.43,583.93,582.43,583.47,22197.0
2023-11-07 14:10:00,583.76,584.83,583.32,584.7,40766.0,583.76,584.83,583.32,584.7,40766.0
2023-11-07 14:20:00,584.46,585.0,584.2,584.25,18622.0,584.46,585.0,584.2,584.25,18622.0
2023-11-07 14:30:00,584.55,585.48,584.47,584.9,30990.0,584.55,585.48,584.47,584.9,30990.0
2023-11-07 14:40:00,584.95,585.0,583.73,584.02,68744.0,584.95,585.0,583.73,584.02,68744.0
2023-11-07 14:50:00,584.01,584.69,583.82,584.17,18343.0,584.01,584.69,583.82,584.17,18343.0
2023-11-07 15:00:00,584.37,584.64,583.92,584.19,20453.0,584.37,584.64,583.92,584.19,20453.0
2023-11-07 15:10:00,584.31,585.33,584.13,585.17,21183.0,584.31,585.33,584.13,585.17,21183.0
2023-11-07 15:20:00,585.0,585.81,584.77,585.37,30104.0,585.0,585.81,584.77,585.37,30104.0
2023-11-07 15:30:00,585.56,586.89,585.24,586.81,45433.0,585.56,586.89,585.24,586.81,45433.0
2023-11-07 15:40:00,586.81,587.4,585.4,585.53,96266.0,586.81,587.4,585.4,585.53,96266.0
2023-11-07 15:50:00,585.52,585.89,583.92,585.45,232262.0,585.52,585.89,583.92,585.45,232262.0
2023-11-08 09:30:00,589.0,595.62,587.49,595.5,211606.0,589.0,595.62,587.49,595.5,211606.0
2023-11-08 09:40:00,595.5,595.67,591.75,592.67,163338.0,595.5,595.67,591.75,592.67,163338.0
2023-11-08 09:50:00,592.47,594.05,591.24,592.05,95685.0,592.47,594.05,591.24,592.05,95685.0
2023-11-08 10:00:00,592.38,593.37,589.04,590.89,96747.0,592.38,593.37,589.04,590.89,96747.0
2023-11-08 10:10:00,590.96,591.2,586.55,588.32,60691.0,590.96,591.2,586.55,588.32,60691.0
2023-11-08 10:20:00,588.31,588.31,585.61,586.21,32515.0,588.31,588.31,585.61,586.21,32515.0
2023-11-08 10:30:00,586.06,587.91,585.75,586.71,29722.0,586.06,587.91,585.75,586.71,29722.0
2023-11-08 10:40:00,586.8,589.28,586.49,588.21,43652.0,586.8,589.28,586.49,588.21,43652.0
2023-11-08 10:50:00,588.45,589.04,586.64,586.73,35011.0,588.45,589.04,586.64,586.73,35011.0
2023-11-08 11:00:00,586.7,587.6,585.35,585.6,18730.0,586.7,587.6,585.35,585.6,18730.0
2023-11-08 11:10:00,585.45,586.55,585.27,585.93,20703.0,585.45,586.55,585.27,585.93,20703.0
2023-11-08 11:20:00,585.92,586.2,584.37,584.92,19339.0,585.92,586.2,584.37,584.92,19339.0
2023-11-08 11:30:00,584.77,585.46,583.48,583.87,16498.0,584.77,585.46,583.48,583.87,16498.0
2023-11-08 11:40:00,583.62,584.47,583.5,583.84,19678.0,583.62,584.47,583.5,583.84,19678.0
2023-11-08 11:50:00,583.92,584.41,583.18,583.23,15909.0,583.92,584.41,583.18,583.23,15909.0
2023-11-08 12:00:00,583.24,583.38,581.07,581.74,19699.0,583.24,583.38,581.07,581.74,19699.0
2023-11-08 12:10:00,581.76,582.66,581.76,582.46,11017.0,581.76,582.66,581.76,582.46,11017.0
2023-11-08 12:20:00,582.53,582.61,581.66,581.73,26753.0,582.53,582.61,581.66,581.73,26753.0
2023-11-08 12:30:00,581.65,582.58,581.07,582.46,18346.0,581.65,582.58,581.07,582.46,18346.0
2023-11-08 12:40:00,582.45,582.99,581.89,582.38,14123.0,582.45,582.99,581.89,582.38,14123.0
2023-11-08 12:50:00,582.4,583.1,582.32,583.02,13675.0,582.4,583.1,582.32,583.02,13675.0
2023-11-08 13:00:00,583.02,584.44,582.82,584.17,30875.0,583.02,584.44,582.82,584.17,30875.0
2023-11-08 13:10:00,583.93,584.25,583.0,583.67,27124.0,583.93,584.25,583.0,583.67,27124.0
2023-11-08 13:20:00,583.46,584.99,583.26,584.72,13458.0,583.46,584.99,583.26,584.72,13458.0
2023-11-08 13:30:00,584.69,585.5,584.65,585.39,12100.0,584.69,585.5,584.65,585.39,12100.0
2023-11-08 13:40:00,585.05,585.88,585.04,585.67,15405.0,585.05,585.88,585.04,585.67,15405.0
2023-11-08 13:50:00,585.8,585.87,583.7,583.71,19397.0,585.8,585.87,583.7,583.71,19397.0
2023-11-08 14:00:00,583.76,584.73,583.41,584.59,9159.0,583.76,584.73,583.41,584.59,9159.0
2023-11-08 14:10:00,584.58,585.71,584.21,585.08,17061.0,584.58,585.71,584.21,585.08,17061.0
2023-11-08 14:20:00,584.93,586.28,584.93,586.12,17553.0,584.93,586.28,584.93,586.12,17553.0
2023-11-08 14:30:00,586.36,586.75,584.74,585.46,23751.0,586.36,586.75,584.74,585.46,23751.0
2023-11-08 14:40:00,585.87,585.87,584.17,584.46,10645.0,585.87,585.87,584.17,584.46,10645.0
2023-11-08 14:50:00,584.45,584.59,583.52,583.83,11158.0,584.45,584.59,583.52,583.83,11158.0
2023-11-08 15:00:00,583.82,584.36,583.61,583.66,8272.0,583.82,584.36,583.61,583.66,8272.0
2023-11-08 15:10:00,583.83,584.23,583.39,583.84,14396.0,583.83,584.23,583.39,583.84,14396.0
2023-11-08 15:20:00,583.69,584.45,583.5,583.78,13315.0,583.69,584.45,583.5,583.78,13315.0
2023-11-08 15:30:00,583.8,584.14,583.37,583.96,19625.0,583.8,584.14,583.37,583.96,19625.0
2023-11-08 15:40:00,583.94,585.23,583.93,584.0,46568.0,583.94,585.23,583.93,584.0,46568.0
2023-11-08 15:50:00,584.01,585.63,584.0,585.35,82051.0,584.01,585.63,584.0,585.35,82051.0
2023-11-09 09:30:00,587.51,589.9,586.61,587.53,84994.0,587.51,589.9,586.61,587.53,84994.0
2023-11-09 09:40:00,587.55,587.9,583.75,584.68,40723.0,587.55,587.9,583.75,584.68,40723.0
2023-11-09 09:50:00,585.12,588.95,584.45,588.85,38070.0,585.12,588.95,584.45,588.85,38070.0
2023-11-09 10:00:00,589.05,589.56,584.63,586.24,18392.0,589.05,589.56,584.63,586.24,18392.0
2023-11-09 10:10:00,585.91,586.53,585.0,585.13,13370.0,585.91,586.53,585.0,585.13,13370.0
2023-11-09 10:20:00,585.39,586.26,584.8,586.26,9244.0,585.39,586.26,584.8,586.26,9244.0
2023-11-09 10:30:00,586.15,587.45,585.0,587.08,14873.0,586.15,587.45,585.0,587.08,14873.0
2023-11-09 10:40:00,586.64,586.77,585.18,586.0,13716.0,586.64,586.77,585.18,586.0,13716.0
2023-11-09 10:50:00,585.95,588.2,585.68,588.2,18204.0,585.95,588.2,585.68,588.2,18204.0
2023-11-09 11:00:00,587.92,590.02,587.91,589.46,27707.0,587.92,590.02,587.91,589.46,27707.0
2023-11-09 11:10:00,589.46,590.04,588.71,589.27,23740.0,589.46,590.04,588.71,589.27,23740.0
2023-11-09 11:20:00,588.63,589.32,588.16,588.17,10775.0,588.63,589.32,588.16,588.17,10775.0
2023-11-09 11:30:00,588.15,588.85,587.8,588.24,15716.0,588.15,588.85,587.8,588.24,15716.0
2023-11-09 11:40:00,588.12,588.35,587.37,588.14,19252.0,588.12,588.35,587.37,588.14,19252.0
2023-11-09 11:50:00,588.0,589.58,587.82,588.99,12433.0,588.0,589.58,587.82,588.99,12433.0
2023-11-09 12:00:00,588.61,588.61,586.7,586.91,8993.0,588.61,588.61,586.7,586.91,8993.0
2023-11-09 12:10:00,587.0,587.0,585.05,585.24,11009.0,587.0,587.0,585.05,585.24,11009.0
2023-11-09 12:20:00,585.26,586.56,585.25,585.91,11043.0,585.26,586.56,585.25,585.91,11043.0
2023-11-09 12:30:00,585.83,586.39,585.68,585.74,10333.0,585.83,586.39,585.68,585.74,10333.0
2023-11-09 12:40:00,585.87,586.53,585.74,586.5,6982.0,585.87,586.53,585.74,586.5,6982.0
2023-11-09 12:50:00,586.4,587.57,586.4,587.13,17566.0,586.4,587.57,586.4,587.13,17566.0
2023-11-09 13:00:00,586.95,587.11,581.67,583.37,30178.0,586.95,587.11,581.67,583.37,30178.0
2023-11-09 13:10:00,583.56,586.49,582.87,585.25,13102.0,583.56,586.49,582.87,585.25,13102.0
2023-11-09 13:20:00,585.27,586.68,585.27,586.0,17398.0,585.27,586.68,585.27,586.0,17398.0
2023-11-09 13:30:00,585.63,586.32,585.04,585.26,21227.0,585.63,586.32,585.04,585.26,21227.0
2023-11-09 13:40:00,585.05,585.43,583.69,583.89,28350.0,585.05,585.43,583.69,583.89,28350.0
2023-11-09 13:50:00,583.88,584.06,582.26,583.03,23013.0,583.88,584.06,582.26,583.03,23013.0
2023-11-09 14:00:00,582.6,582.62,580.36,582.16,33433.0,582.6,582.62,580.36,582.16,33433.0
2023-11-09 14:10:00,581.88,582.38,580.51,580.55,19027.0,581.88,582.38,580.51,580.55,19027.0
2023-11-09 14:20:00,580.73,582.63,580.72,581.64,13595.0,580.73,582.63,580.72,581.64,13595.0
2023-11-09 14:30:00,581.95,582.47,579.57,580.26,32662.0,581.95,582.47,579.57,580.26,32662.0
2023-11-09 14:40:00,580.27,580.58,579.04,580.22,32078.0,580.27,580.58,579.04,580.22,32078.0
2023-11-09 14:50:00,580.08,580.08,578.75,579.12,17415.0,580.08,580.08,578.75,579.12,17415.0
2023-11-09 15:00:00,578.85,579.31,578.09,579.31,22530.0,578.85,579.31,578.09,579.31,22530.0
2023-11-09 15:10:00,579.28,580.25,579.09,580.01,32728.0,579.28,580.25,579.09,580.01,32728.0
2023-11-09 15:20:00,579.97,580.39,579.12,579.57,29833.0,579.97,580.39,579.12,579.57,29833.0
2023-11-09 15:30:00,579.57,580.09,578.79,579.19,41165.0,579.57,580.09,578.79,579.19,41165.0
2023-11-09 15:40:00,579.13,579.17,578.15,578.37,47409.0,579.13,579.17,578.15,578.37,47409.0
2023-11-09 15:50:00,578.42,578.97,576.34,577.79,167744.0,578.42,578.97,576.34,577.79,167744.0
2023-11-10 09:30:00,580.49,580.99,576.0,578.37,93335.0,580.49,580.99,576.0,578.37,93335.0
2023-11-10 09:40:00,578.55,580.67,578.0,578.93,41415.0,578.55,580.67,578.0,578.93,41415.0
2023-11-10 09:50:00,578.9,580.98,577.72,580.67,39607.0,578.9,580.98,577.72,580.67,39607.0
2023-11-10 10:00:00,580.68,581.65,579.03,580.0,34274.0,580.68,581.65,579.03,580.0,34274.0
2023-11-10 10:10:00,579.92,583.0,579.92,581.91,33489.0,579.92,583.0,579.92,581.91,33489.0
2023-11-10 10:20:00,582.14,582.68,579.92,580.0,27190.0,582.14,582.68,579.92,580.0,27190.0
2023-11-10 10:30:00,580.66,581.45,579.34,580.05,21027.0,580.66,581.45,579.34,580.05,21027.0
2023-11-10 10:40:00,579.82,581.93,579.59,581.25,11637.0,579.82,581.93,579.59,581.25,11637.0
2023-11-10 10:50:00,581.53,584.42,581.23,583.04,24386.0,581.53,584.42,581.23,583.04,24386.0
2023-11-10 11:00:00,582.92,588.32,582.91,588.09,45097.0,582.92,588.32,582.91,588.09,45097.0
2023-11-10 11:10:00,587.95,588.63,587.14,588.63,19805.0,587.95,588.63,587.14,588.63,19805.0
2023-11-10 11:20:00,588.54,588.73,586.97,587.2,15115.0,588.54,588.73,586.97,587.2,15115.0
2023-11-10 11:30:00,587.22,587.53,585.5,586.48,15531.0,587.22,587.53,585.5,586.48,15531.0
2023-11-10 11:40:00,586.62,587.13,586.31,586.83,12736.0,586.62,587.13,586.31,586.83,12736.0
2023-11-10 11:50:00,586.83,587.5,586.49,587.27,16555.0,586.83,587.5,586.49,587.27,16555.0
2023-11-10 12:00:00,587.11,589.0,586.94,588.62,9998.0,587.11,589.0,586.94,588.62,9998.0
2023-11-10 12:10:00,588.86,590.61,588.72,590.29,30361.0,588.86,590.61,588.72,590.29,30361.0
2023-11-10 12:20:00,590.38,591.08,589.3,589.31,27161.0,590.38,591.08,589.3,589.31,27161.0
2023-11-10 12:30:00,589.2,591.8,589.2,591.55,22719.0,589.2,591.8,589.2,591.55,22719.0
2023-11-10 12:40:00,591.31,593.41,591.31,593.4,80094.0,591.31,593.41,591.31,593.4,80094.0
2023-11-10 12:50:00,593.3,594.28,592.35,592.71,26747.0,593.3,594.28,592.35,592.71,26747.0
2023-11-10 13:00:00,592.69,593.55,592.21,592.48,21340.0,592.69,593.55,592.21,592.48,21340.0
2023-11-10 13:10:00,592.19,592.44,591.02,591.95,26709.0,592.19,592.44,591.02,591.95,26709.0
2023-11-10 13:20:00,591.89,593.28,591.74,593.0,19677.0,591.89,593.28,591.74,593.0,19677.0
2023-11-10 13:30:00,593.22,594.63,593.21,593.87,35752.0,593.22,594.63,593.21,593.87,35752.0
2023-11-10 13:40:00,594.0,594.71,593.63,594.7,31545.0,594.0,594.71,593.63,594.7,31545.0
2023-11-10 13:50:00,594.55,594.88,593.51,594.7,16246.0,594.55,594.88,593.51,594.7,16246.0
2023-11-10 14:00:00,594.76,595.3,594.26,595.09,18422.0,594.76,595.3,594.26,595.09,18422.0
2023-11-10 14:10:00,595.29,595.67,594.5,595.35,30560.0,595.29,595.67,594.5,595.35,30560.0
2023-11-10 14:20:00,595.47,595.99,595.38,595.84,19488.0,595.47,595.99,595.38,595.84,19488.0
2023-11-10 14:30:00,595.68,596.12,595.05,595.98,44348.0,595.68,596.12,595.05,595.98,44348.0
2023-11-10 14:40:00,595.98,596.42,594.78,594.92,17662.0,595.98,596.42,594.78,594.92,17662.0
2023-11-10 14:50:00,594.82,595.23,594.06,594.53,20684.0,594.82,595.23,594.06,594.53,20684.0
2023-11-10 15:00:00,594.69,595.2,594.05,595.14,13364.0,594.69,595.2,594.05,595.14,13364.0
2023-11-10 15:10:00,595.16,596.27,594.63,596.27,41840.0,595.16,596.27,594.63,596.27,41840.0
2023-11-10 15:20:00,596.15,596.15,595.35,595.87,25027.0,596.15,596.15,595.35,595.87,25027.0
2023-11-10 15:30:00,595.87,597.01,595.6,596.45,59317.0,595.87,597.01,595.6,596.45,59317.0
2023-11-10 15:40:00,596.31,598.11,596.05,597.99,79414.0,596.31,598.11,596.05,597.99,79414.0
2023-11-10 15:50:00,598.07,598.14,596.77,597.22,123373.0,598.07,598.14,596.77,597.22,123373.0
2023-11-13 09:30:00,589.98,592.07,585.09,587.34,138682.0,589.98,592.07,585.09,587.34,138682.0
2023-11-13 09:40:00,587.02,587.73,583.36,586.08,53350.0,587.02,587.73,583.36,586.08,53350.0
2023-11-13 09:50:00,586.1,587.39,583.36,586.0,50323.0,586.1,587.39,583.36,586.0,50323.0
2023-11-13 10:00:00,585.99,586.88,584.34,585.16,29791.0,585.99,586.88,584.34,585.16,29791.0
2023-11-13 10:10:00,585.12,587.72,584.67,587.33,36873.0,585.12,587.72,584.67,587.33,36873.0
2023-11-13 10:20:00,587.36,589.58,586.9,588.73,28089.0,587.36,589.58,586.9,588.73,28089.0
2023-11-13 10:30:00,588.73,589.65,588.05,589.63,20635.0,588.73,589.65,588.05,589.63,20635.0
2023-11-13 10:40:00,589.47,590.64,588.65,589.66,22173.0,589.47,590.64,588.65,589.66,22173.0
2023-11-13 10:50:00,589.63,591.8,589.56,590.88,33284.0,589.63,591.8,589.56,590.88,33284.0
2023-11-13 11:00:00,590.92,592.15,590.63,592.01,27100.0,590.92,592.15,590.63,592.01,27100.0
2023-11-13 11:10:00,591.78,591.98,589.73,591.0,33443.0,591.78,591.98,589.73,591.0,33443.0
2023-11-13 11:20:00,590.91,591.06,589.91,590.71,19379.0,590.91,591.06,589.91,590.71,19379.0
2023-11-13 11:30:00,590.73,592.12,590.15,592.07,16079.0,590.73,592.12,590.15,592.07,16079.0
2023-11-13 11:40:00,591.8,592.94,591.57,592.68,23020.0,591.8,592.94,591.57,592.68,23020.0
2023-11-13 11:50:00,592.99,593.99,592.21,592.65,19891.0,592.99,593.99,592.21,592.65,19891.0
2023-11-13 12:00:00,593.66,594.26,592.86,593.7,22783.0,593.66,594.26,592.86,593.7,22783.0
2023-11-13 12:10:00,594.0,594.0,591.07,591.39,19456.0,594.0,594.0,591.07,591.39,19456.0
2023-11-13 12:20:00,592.45,592.45,590.67,591.12,18953.0,592.45,592.45,590.67,591.12,18953.0
2023-11-13 12:30:00,591.12,592.7,590.7,592.63,10882.0,591.12,592.7,590.7,592.63,10882.0
2023-11-13 12:40:00,592.63,592.89,591.73,592.0,17353.0,592.63,592.89,591.73,592.0,17353.0
2023-11-13 12:50:00,592.01,592.38,590.6,590.86,12316.0,592.01,592.38,590.6,590.86,12316.0
2023-11-13 13:00:00,590.85,590.85,589.87,590.09,15578.0,590.85,590.85,589.87,590.09,15578.0
2023-11-13 13:10:00,589.96,591.0,589.87,590.92,10477.0,589.96,591.0,589.87,590.92,10477.0
2023-11-13 13:20:00,590.92,590.98,589.62,590.1,14151.0,590.92,590.98,589.62,590.1,14151.0
2023-11-13 13:30:00,590.01,591.23,589.77,591.23,14703.0,590.01,591.23,589.77,591.23,14703.0
2023-11-13 13:40:00,591.01,591.65,590.93,591.41,10603.0,591.01,591.65,590.93,591.41,10603.0
2023-11-13 13:50:00,591.26,591.48,590.45,590.63,22023.0,591.26,591.48,590.45,590.63,22023.0
2023-11-13 14:00:00,590.62,591.47,590.45,591.24,16545.0,590.62,591.47,590.45,591.24,16545.0
2023-11-13 14:10:00,591.11,592.4,590.71,591.98,16212.0,591.11,592.4,590.71,591.98,16212.0
2023-11-13 14:20:00,591.81,592.94,591.8,592.74,10845.0,591.81,592.94,591.8,592.74,10845.0
2023-11-13 14:30:00,592.86,593.2,592.33,593.13,9586.0,592.86,593.2,592.33,593.13,9586.0
2023-11-13 14:40:00,592.86,593.55,592.86,592.88,14117.0,592.86,593.55,592.86,592.88,14117.0
2023-11-13 14:50:00,592.83,592.83,591.36,591.98,12286.0,592.83,592.83,591.36,591.98,12286.0
2023-11-13 15:00:00,591.74,592.09,591.1,591.51,16629.0,591.74,592.09,591.1,591.51,16629.0
2023-11-13 15:10:00,591.5,592.04,591.5,591.83,15172.0,591.5,592.04,591.5,591.83,15172.0
2023-11-13 15:20:00,591.94,592.49,591.65,592.06,28641.0,591.94,592.49,591.65,592.06,28641.0
2023-11-13 15:30:00,592.04,592.05,591.26,591.5,36231.0,592.04,592.05,591.26,591.5,36231.0
2023-11-13 15:40:00,591.49,591.49,590.57,590.92,32306.0,591.49,591.49,590.57,590.92,32306.0
2023-11-13 15:50:00,590.78,591.02,589.71,590.33,108121.0,590.78,591.02,589.71,590.33,108121.0
2023-11-14 09:30:00,600.01,608.52,599.0,606.37,145923.0,600.01,608.52,599.0,606.37,145923.0
2023-11-14 09:40:00,606.17,610.63,605.42,609.03,68706.0,606.17,610.63,605.42,609.03,68706.0
2023-11-14 09:50:00,609.53,613.71,609.35,610.63,58792.0,609.53,613.71,609.35,610.63,58792.0
2023-11-14 10:00:00,610.63,611.92,608.31,608.56,48389.0,610.63,611.92,608.31,608.56,48389.0
2023-11-14 10:10:00,608.25,609.78,607.57,609.0,34173.0,608.25,609.78,607.57,609.0,34173.0
2023-11-14 10:20:00,609.31,610.03,608.14,609.48,14850.0,609.31,610.03,608.14,609.48,14850.0
2023-11-14 10:30:00,609.57,611.0,608.48,608.85,46252.0,609.57,611.0,608.48,608.85,46252.0
2023-11-14 10:40:00,608.97,609.19,607.36,608.4,31893.0,608.97,609.19,607.36,608.4,31893.0
2023-11-14 10:50:00,608.55,608.55,604.84,604.92,32765.0,608.55,608.55,604.84,604.92,32765.0
2023-11-14 11:00:00,604.95,605.72,604.38,604.42,31974.0,604.95,605.72,604.38,604.42,31974.0
2023-11-14 11:10:00,604.3,605.45,603.85,604.35,26430.0,604.3,605.45,603.85,604.35,26430.0
2023-11-14 11:20:00,604.29,605.11,603.5,603.77,22878.0,604.29,605.11,603.5,603.77,22878.0
2023-11-14 11:30:00,604.0,606.02,603.86,605.61,21419.0,604.0,606.02,603.86,605.61,21419.0
2023-11-14 11:40:00,605.64,606.49,605.32,605.51,24808.0,605.64,606.49,605.32,605.51,24808.0
2023-11-14 11:50:00,605.26,606.07,603.3,603.5,14332.0,605.26,606.07,603.3,603.5,14332.0
2023-11-14 12:00:00,603.67,604.68,603.5,604.22,12472.0,603.67,604.68,603.5,604.22,12472.0
2023-11-14 12:10:00,604.06,604.28,602.82,603.76,17809.0,604.06,604.28,602.82,603.76,17809.0
2023-11-14 12:20:00,603.76,603.83,602.84,602.95,15277.0,603.76,603.83,602.84,602.95,15277.0
2023-11-14 12:30:00,603.02,603.26,601.61,601.81,22063.0,603.02,603.26,601.61,601.81,22063.0
2023-11-14 12:40:00,601.59,602.81,601.31,602.81,16287.0,601.59,602.81,601.31,602.81,16287.0
2023-11-14 12:50:00,602.89,603.52,602.15,603.37,18500.0,602.89,603.52,602.15,603.37,18500.0
2023-11-14 13:00:00,603.18,603.54,602.73,603.24,10524.0,603.18,603.54,602.73,603.24,10524.0
2023-11-14 13:10:00,602.92,603.54,602.67,603.03,15583.0,602.92,603.54,602.67,603.03,15583.0
2023-11-14 13:20:00,603.03,603.2,602.17,602.58,11576.0,603.03,603.2,602.17,602.58,11576.0
2023-11-14 13:30:00,602.8,603.35,602.57,602.81,12762.0,602.8,603.35,602.57,602.81,12762.0
2023-11-14 13:40:00,602.93,603.11,602.19,602.99,9504.0,602.93,603.11,602.19,602.99,9504.0
2023-11-14 13:50:00,602.99,604.35,602.97,604.05,16859.0,602.99,604.35,602.97,604.05,16859.0
2023-11-14 14:00:00,603.99,604.32,601.9,602.67,27857.0,603.99,604.32,601.9,602.67,27857.0
2023-11-14 14:10:00,602.83,603.63,602.67,603.11,13386.0,602.83,603.63,602.67,603.11,13386.0
2023-11-14 14:20:00,602.98,603.79,602.97,603.51,12190.0,602.98,603.79,602.97,603.51,12190.0
2023-11-14 14:30:00,603.5,604.58,603.49,604.5,15770.0,603.5,604.58,603.49,604.5,15770.0
2023-11-14 14:40:00,604.54,604.55,603.97,604.38,7674.0,604.54,604.55,603.97,604.38,7674.0
2023-11-14 14:50:00,604.18,604.87,604.18,604.63,10243.0,604.18,604.87,604.18,604.63,10243.0
2023-11-14 15:00:00,604.6,605.96,604.16,605.96,25617.0,604.6,605.96,604.16,605.96,25617.0
2023-11-14 15:10:00,605.9,607.24,605.9,607.23,26242.0,605.9,607.24,605.9,607.23,26242.0
2023-11-14 15:20:00,606.95,607.2,605.74,606.23,34330.0,606.95,607.2,605.74,606.23,34330.0
2023-11-14 15:30:00,606.41,606.63,605.68,606.5,51706.0,606.41,606.63,605.68,606.5,51706.0
2023-11-14 15:40:00,606.5,606.52,605.92,605.97,50041.0,606.5,606.52,605.92,605.97,50041.0
2023-11-14 15:50:00,605.87,605.87,602.59,604.38,129005.0,605.87,605.87,602.59,604.38,129005.0
2023-11-15 09:30:00,605.0,605.73,601.26,604.19,120756.0,605.0,605.73,601.26,604.19,120756.0
2023-11-15 09:40:00,604.65,604.77,600.36,600.59,56205.0,604.65,604.77,600.36,600.59,56205.0
2023-11-15 09:50:00,601.0,601.0,596.03,597.55,59260.0,601.0,601.0,596.03,597.55,59260.0
2023-11-15 10:00:00,597.32,598.74,597.12,598.08,27601.0,597.32,598.74,597.12,598.08,27601.0
2023-11-15 10:10:00,598.08,598.97,597.54,598.4,18866.0,598.08,598.97,597.54,598.4,18866.0
2023-11-15 10:20:00,598.57,598.88,596.23,597.34,46157.0,598.57,598.88,596.23,597.34,46157.0
2023-11-15 10:30:00,597.34,597.34,595.87,596.97,45035.0,597.34,597.34,595.87,596.97,45035.0
2023-11-15 10:40:00,596.97,599.99,596.97,599.76,53656.0,596.97,599.99,596.97,599.76,53656.0
2023-11-15 10:50:00,599.76,600.97,599.68,600.86,24527.0,599.76,600.97,599.68,600.86,24527.0
2023-11-15 11:00:00,601.15,601.48,598.18,598.68,26158.0,601.15,601.48,598.18,598.68,26158.0
2023-11-15 11:10:00,598.76,599.2,597.71,597.93,20889.0,598.76,599.2,597.71,597.93,20889.0
2023-11-15 11:20:00,597.9,598.51,596.88,597.78,29423.0,597.9,598.51,596.88,597.78,29423.0
2023-11-15 11:30:00,597.51,598.15,595.85,596.75,26440.0,597.51,598.15,595.85,596.75,26440.0
2023-11-15 11:40:00,596.75,596.75,595.07,595.62,48289.0,596.75,596.75,595.07,595.62,48289.0
2023-11-15 11:50:00,595.7,596.09,594.45,595.38,52282.0,595.7,596.09,594.45,595.38,52282.0
2023-11-15 12:00:00,595.48,596.9,595.04,596.38,23773.0,595.48,596.9,595.04,596.38,23773.0
2023-11-15 12:10:00,596.23,596.62,595.43,595.77,27985.0,596.23,596.62,595.43,595.77,27985.0
2023-11-15 12:20:00,595.77,595.93,594.74,595.45,23884.0,595.77,595.93,594.74,595.45,23884.0
2023-11-15 12:30:00,595.58,595.84,594.75,595.45,35197.0,595.58,595.84,594.75,595.45,35197.0
2023-11-15 12:40:00,595.46,595.61,594.18,594.65,33916.0,595.46,595.61,594.18,594.65,33916.0
2023-11-15 12:50:00,594.63,594.74,593.67,593.83,28874.0,594.63,594.74,593.67,593.83,28874.0
2023-11-15 13:00:00,593.67,593.76,591.79,592.2,45181.0,593.67,593.76,591.79,592.2,45181.0
2023-11-15 13:10:00,592.38,593.6,592.0,592.96,59968.0,592.38,593.6,592.0,592.96,59968.0
2023-11-15 13:20:00,593.05,595.88,592.87,595.3,31327.0,593.05,595.88,592.87,595.3,31327.0
2023-11-15 13:30:00,595.45,595.45,594.61,594.84,18234.0,595.45,595.45,594.61,594.84,18234.0
2023-11-15 13:40:00,594.93,595.63,594.44,595.33,16926.0,594.93,595.63,594.44,595.33,16926.0
2023-11-15 13:50:00,595.56,596.49,595.49,596.49,15289.0,595.56,596.49,595.49,596.49,15289.0
2023-11-15 14:00:00,596.59,598.93,596.5,597.84,34110.0,596.59,598.93,596.5,597.84,34110.0
2023-11-15 14:10:00,597.85,598.66,597.13,597.36,25528.0,597.85,598.66,597.13,597.36,25528.0
2023-11-15 14:20:00,597.22,598.8,596.65,598.5,9244.0,597.22,598.8,596.65,598.5,9244.0
2023-11-15 14:30:00,598.63,599.17,598.24,599.04,17279.0,598.63,599.17,598.24,599.04,17279.0
2023-11-15 14:40:00,598.93,599.1,598.0,598.68,10545.0,598.93,599.1,598.0,598.68,10545.0
2023-11-15 14:50:00,598.87,599.65,598.87,599.51,10267.0,598.87,599.65,598.87,599.51,10267.0
2023-11-15 15:00:00,599.38,599.71,598.19,598.6,10127.0,599.38,599.71,598.19,598.6,10127.0
2023-11-15 15:10:00,598.59,598.87,597.67,598.27,13622.0,598.59,598.87,597.67,598.27,13622.0
2023-11-15 15:20:00,598.48,598.65,596.41,596.75,15390.0,598.48,598.65,596.41,596.75,15390.0
2023-11-15 15:30:00,596.64,597.4,596.31,596.72,14349.0,596.64,597.4,596.31,596.72,14349.0
2023-11-15 15:40:00,596.57,596.72,595.5,595.55,37585.0,596.57,596.72,595.5,595.55,37585.0
2023-11-15 15:50:00,595.5,596.29,594.26,595.51,156246.0,595.5,596.29,594.26,595.51,156246.0
2023-11-16 09:30:00,595.45,599.2,592.14,598.46,69613.0,595.45,599.2,592.14,598.46,69613.0
2023-11-16 09:40:00,598.89,602.56,598.15,601.72,43687.0,598.89,602.56,598.15,601.72,43687.0
2023-11-16 09:50:00,601.42,601.86,599.14,599.26,34930.0,601.42,601.86,599.14,599.26,34930.0
2023-11-16 10:00:00,599.79,600.2,598.78,599.61,32322.0,599.79,600.2,598.78,599.61,32322.0
2023-11-16 10:10:00,599.56,599.9,598.76,599.5,27914.0,599.56,599.9,598.76,599.5,27914.0
2023-11-16 10:20:00,599.31,601.15,599.09,599.68,53236.0,599.31,601.15,599.09,599.68,53236.0
2023-11-16 10:30:00,599.67,600.26,597.43,598.01,34621.0,599.67,600.26,597.43,598.01,34621.0
2023-11-16 10:40:00,598.3,599.57,597.4,598.91,35857.0,598.3,599.57,597.4,598.91,35857.0
2023-11-16 10:50:00,598.92,599.82,598.06,599.8,18100.0,598.92,599.82,598.06,599.8,18100.0
2023-11-16 11:00:00,599.8,601.2,599.37,599.98,15332.0,599.8,601.2,599.37,599.98,15332.0
2023-11-16 11:10:00,600.55,600.6,598.24,598.92,18290.0,600.55,600.6,598.24,598.92,18290.0
2023-11-16 11:20:00,599.33,599.58,598.68,598.93,14584.0,599.33,599.58,598.68,598.93,14584.0
2023-11-16 11:30:00,598.75,599.99,598.62,599.58,13737.0,598.75,599.99,598.62,599.58,13737.0
2023-11-16 11:40:00,599.57,601.12,599.49,600.93,22243.0,599.57,601.12,599.49,600.93,22243.0
2023-11-16 11:50:00,601.08,602.51,600.9,601.4,28219.0,601.08,602.51,600.9,601.4,28219.0
2023-11-16 12:00:00,601.44,603.14,600.86,603.14,19011.0,601.44,603.14,600.86,603.14,19011.0
2023-11-16 12:10:00,603.21,603.79,602.76,603.27,12813.0,603.21,603.79,602.76,603.27,12813.0
2023-11-16 12:20:00,603.33,603.96,602.72,603.67,26153.0,603.33,603.96,602.72,603.67,26153.0
2023-11-16 12:30:00,603.73,604.94,603.39,604.46,17905.0,603.73,604.94,603.39,604.46,17905.0
2023-11-16 12:40:00,604.39,605.27,604.01,605.12,23098.0,604.39,605.27,604.01,605.12,23098.0
2023-11-16 12:50:00,604.98,605.1,603.79,604.15,12491.0,604.98,605.1,603.79,604.15,12491.0
2023-11-16 13:00:00,604.16,604.4,603.07,603.22,11539.0,604.16,604.4,603.07,603.22,11539.0
2023-11-16 13:10:00,603.11,603.11,601.61,602.25,19000.0,603.11,603.11,601.61,602.25,19000.0
2023-11-16 13:20:00,602.23,602.62,601.34,602.44,7633.0,602.23,602.62,601.34,602.44,7633.0
2023-11-16 13:30:00,602.57,602.66,601.57,602.47,7421.0,602.57,602.66,601.57,602.47,7421.0
2023-11-16 13:40:00,602.35,602.61,601.77,601.97,5652.0,602.35,602.61,601.77,601.97,5652.0
2023-11-16 13:50:00,602.52,603.21,602.07,602.2,12186.0,602.52,603.21,602.07,602.2,12186.0
2023-11-16 14:00:00,602.27,602.52,601.53,602.41,11097.0,602.27,602.52,601.53,602.41,11097.0
2023-11-16 14:10:00,602.37,602.94,601.86,602.25,8945.0,602.37,602.94,601.86,602.25,8945.0
2023-11-16 14:20:00,602.4,602.65,601.46,601.89,10069.0,602.4,602.65,601.46,601.89,10069.0
2023-11-16 14:30:00,601.44,602.69,601.42,602.13,9729.0,601.44,602.69,601.42,602.13,9729.0
2023-11-16 14:40:00,601.99,602.93,601.99,602.43,11940.0,601.99,602.93,601.99,602.43,11940.0
2023-11-16 14:50:00,602.57,602.75,601.27,602.39,12334.0,602.57,602.75,601.27,602.39,12334.0
2023-11-16 15:00:00,602.28,602.41,601.06,601.3,11368.0,602.28,602.41,601.06,601.3,11368.0
2023-11-16 15:10:00,601.4,601.78,601.23,601.71,8855.0,601.4,601.78,601.23,601.71,8855.0
2023-11-16 15:20:00,601.88,602.58,601.71,602.07,9667.0,601.88,602.58,601.71,602.07,9667.0
2023-11-16 15:30:00,602.11,602.84,602.0,602.61,14306.0,602.11,602.84,602.0,602.61,14306.0
2023-11-16 15:40:00,602.45,602.83,601.79,601.97,18940.0,602.45,602.83,601.79,601.97,18940.0
2023-11-16 15:50:00,601.85,602.56,601.63,602.04,73862.0,601.85,602.56,601.63,602.04,73862.0
2023-11-17 09:30:00,602.07,604.15,597.02,597.95,158317.0,602.07,604.15,597.02,597.95,158317.0
2023-11-17 09:40:00,597.69,599.5,597.26,599.29,22462.0,597.69,599.5,597.26,599.29,22462.0
2023-11-17 09:50:00,599.57,602.79,599.43,601.54,41201.0,599.57,602.79,599.43,601.54,41201.0
2023-11-17 10:00:00,601.63,601.65,599.74,601.0,35104.0,601.63,601.65,599.74,601.0,35104.0
2023-11-17 10:10:00,600.82,601.57,600.04,601.07,22644.0,600.82,601.57,600.04,601.07,22644.0
2023-11-17 10:20:00,601.16,601.43,600.24,601.1,18664.0,601.16,601.43,600.24,601.1,18664.0
2023-11-17 10:30:00,601.5,602.48,600.97,602.47,11307.0,601.5,602.48,600.97,602.47,11307.0
2023-11-17 10:40:00,602.07,602.14,600.94,601.45,20128.0,602.07,602.14,600.94,601.45,20128.0
2023-11-17 10:50:00,601.02,602.46,601.02,601.22,19574.0,601.02,602.46,601.02,601.22,19574.0
2023-11-17 11:00:00,600.71,601.25,599.31,600.3,17252.0,600.71,601.25,599.31,600.3,17252.0
2023-11-17 11:10:00,600.51,601.9,600.35,601.44,18786.0,600.51,601.9,600.35,601.44,18786.0
2023-11-17 11:20:00,601.24,601.8,600.73,601.8,10174.0,601.24,601.8,600.73,601.8,10174.0
2023-11-17 11:30:00,601.97,602.54,601.23,601.58,9318.0,601.97,602.54,601.23,601.58,9318.0
2023-11-17 11:40:00,601.59,602.8,601.36,602.49,14037.0,601.59,602.8,601.36,602.49,14037.0
2023-11-17 11:50:00,602.4,603.37,602.24,603.24,51234.0,602.4,603.37,602.24,603.24,51234.0
2023-11-17 12:00:00,602.93,603.79,602.77,603.55,4560.0,602.93,603.79,602.77,603.55,4560.0
2023-11-17 12:10:00,603.66,604.19,603.0,603.47,14068.0,603.66,604.19,603.0,603.47,14068.0
2023-11-17 12:20:00,603.44,603.44,602.26,602.49,4668.0,603.44,603.44,602.26,602.49,4668.0
2023-11-17 12:30:00,602.68,603.03,602.21,602.45,5562.0,602.68,603.03,602.21,602.45,5562.0
2023-11-17 12:40:00,602.36,602.74,602.03,602.19,8623.0,602.36,602.74,602.03,602.19,8623.0
2023-11-17 12:50:00,602.26,602.8,602.19,602.7,7864.0,602.26,602.8,602.19,602.7,7864.0
2023-11-17 13:00:00,602.86,603.21,602.35,602.66,6048.0,602.86,603.21,602.35,602.66,6048.0
2023-11-17 13:10:00,602.81,603.84,602.63,603.84,7480.0,602.81,603.84,602.63,603.84,7480.0
2023-11-17 13:20:00,603.76,603.93,603.39,603.72,3966.0,603.76,603.93,603.39,603.72,3966.0
2023-11-17 13:30:00,603.84,604.52,603.83,604.1,6141.0,603.84,604.52,603.83,604.1,6141.0
2023-11-17 13:40:00,603.9,604.14,603.56,603.87,7187.0,603.9,604.14,603.56,603.87,7187.0
2023-11-17 13:50:00,603.74,604.28,603.06,603.96,6707.0,603.74,604.28,603.06,603.96,6707.0
2023-11-17 14:00:00,604.11,604.89,604.11,604.7,12789.0,604.11,604.89,604.11,604.7,12789.0
2023-11-17 14:10:00,604.8,605.05,604.39,604.96,10199.0,604.8,605.05,604.39,604.96,10199.0
2023-11-17 14:20:00,604.75,604.75,603.58,603.58,8820.0,604.75,604.75,603.58,603.58,8820.0
2023-11-17 14:30:00,603.58,603.86,602.6,602.94,10954.0,603.58,603.86,602.6,602.94,10954.0
2023-11-17 14:40:00,602.72,602.88,601.9,602.23,9683.0,602.72,602.88,601.9,602.23,9683.0
2023-11-17 14:50:00,602.13,602.93,601.93,602.84,11768.0,602.13,602.93,601.93,602.84,11768.0
2023-11-17 15:00:00,602.6,602.72,602.24,602.32,4779.0,602.6,602.72,602.24,602.32,4779.0
2023-11-17 15:10:00,602.43,602.43,601.46,601.85,12621.0,602.43,602.43,601.46,601.85,12621.0
2023-11-17 15:20:00,602.12,602.71,601.51,601.56,17155.0,602.12,602.71,601.51,601.56,17155.0
2023-11-17 15:30:00,601.56,601.81,600.29,601.74,27615.0,601.56,601.81,600.29,601.74,27615.0
2023-11-17 15:40:00,601.89,601.91,600.96,601.07,29976.0,601.89,601.91,600.96,601.07,29976.0
2023-11-17 15:50:00,601.24,603.2,600.88,602.45,59332.0,601.24,603.2,600.88,602.45,59332.0
2023-11-20 09:30:00,605.31,610.63,604.5,608.39,82163.0,605.31,610.63,604.5,608.39,82163.0
2023-11-20 09:40:00,608.39,609.5,606.34,607.36,17871.0,608.39,609.5,606.34,607.36,17871.0
2023-11-20 09:50:00,607.71,609.61,607.71,609.53,21310.0,607.71,609.61,607.71,609.53,21310.0
2023-11-20 10:00:00,609.32,610.64,609.1,609.26,19138.0,609.32,610.64,609.1,609.26,19138.0
2023-11-20 10:10:00,609.15,609.82,607.52,607.76,17425.0,609.15,609.82,607.52,607.76,17425.0
2023-11-20 10:20:00,607.77,609.5,607.46,609.44,13055.0,607.77,609.5,607.46,609.44,13055.0
2023-11-20 10:30:00,609.47,610.0,607.31,608.05,13958.0,609.47,610.0,607.31,608.05,13958.0
2023-11-20 10:40:00,608.11,608.9,607.59,607.59,7840.0,608.11,608.9,607.59,607.59,7840.0
2023-11-20 10:50:00,607.76,609.29,607.26,609.29,29558.0,607.76,609.29,607.26,609.29,29558.0
2023-11-20 11:00:00,609.28,610.72,609.1,610.27,15085.0,609.28,610.72,609.1,610.27,15085.0
2023-11-20 11:10:00,609.8,609.97,609.2,609.41,7448.0,609.8,609.97,609.2,609.41,7448.0
2023-11-20 11:20:00,609.25,609.72,608.36,608.86,12417.0,609.25,609.72,608.36,608.86,12417.0
2023-11-20 11:30:00,608.73,609.67,608.57,609.46,8552.0,608.73,609.67,608.57,609.46,8552.0
2023-11-20 11:40:00,609.31,609.98,608.56,608.8,14778.0,609.31,609.98,608.56,608.8,14778.0
2023-11-20 11:50:00,608.75,609.37,608.48,609.16,11403.0,608.75,609.37,608.48,609.16,11403.0
2023-11-20 12:00:00,608.76,609.1,608.37,609.0,8159.0,608.76,609.1,608.37,609.0,8159.0
2023-11-20 12:10:00,609.16,610.13,609.16,609.72,6637.0,609.16,610.13,609.16,609.72,6637.0
2023-11-20 12:20:00,609.77,610.04,609.39,609.43,9592.0,609.77,610.04,609.39,609.43,9592.0
2023-11-20 12:30:00,609.25,610.64,608.66,610.27,12272.0,609.25,610.64,608.66,610.27,12272.0
2023-11-20 12:40:00,610.16,610.78,609.64,610.78,8559.0,610.16,610.78,609.64,610.78,8559.0
2023-11-20 12:50:00,610.81,610.98,610.39,610.52,13702.0,610.81,610.98,610.39,610.52,13702.0
2023-11-20 13:00:00,610.35,613.66,610.35,613.36,28464.0,610.35,613.66,610.35,613.36,28464.0
2023-11-20 13:10:00,613.69,613.69,612.18,612.65,9249.0,613.69,613.69,612.18,612.65,9249.0
2023-11-20 13:20:00,612.7,613.96,612.69,613.25,12313.0,612.7,613.96,612.69,613.25,12313.0
2023-11-20 13:30:00,613.3,613.55,611.82,611.97,10137.0,613.3,613.55,611.82,611.97,10137.0
2023-11-20 13:40:00,611.97,612.02,611.11,611.63,12224.0,611.97,612.02,611.11,611.63,12224.0
2023-11-20 13:50:00,611.9,612.44,611.68,611.93,6631.0,611.9,612.44,611.68,611.93,6631.0
2023-11-20 14:00:00,612.08,612.71,612.08,612.27,8223.0,612.08,612.71,612.08,612.27,8223.0
2023-11-20 14:10:00,612.26,612.38,611.0,611.54,18037.0,612.26,612.38,611.0,611.54,18037.0
2023-11-20 14:20:00,611.38,612.42,611.38,612.09,16654.0,611.38,612.42,611.38,612.09,16654.0
2023-11-20 14:30:00,612.33,613.0,611.93,613.0,9648.0,612.33,613.0,611.93,613.0,9648.0
2023-11-20 14:40:00,612.95,613.7,612.95,613.35,10775.0,612.95,613.7,612.95,613.35,10775.0
2023-11-20 14:50:00,613.4,613.46,612.86,613.12,11463.0,613.4,613.46,612.86,613.12,11463.0
2023-11-20 15:00:00,613.31,613.85,612.73,613.72,14578.0,613.31,613.85,612.73,613.72,14578.0
2023-11-20 15:10:00,613.63,613.8,613.18,613.72,23062.0,613.63,613.8,613.18,613.72,23062.0
2023-11-20 15:20:00,613.72,614.2,613.05,613.56,22192.0,613.72,614.2,613.05,613.56,22192.0
2023-11-20 15:30:00,613.51,613.52,612.9,613.18,18002.0,613.51,613.52,612.9,613.18,18002.0
2023-11-20 15:40:00,613.18,613.42,612.61,612.7,16799.0,613.18,613.42,612.61,612.7,16799.0
2023-11-20 15:50:00,612.69,613.15,612.32,612.8,50178.0,612.69,613.15,612.32,612.8,50178.0
2023-11-21 09:30:00,610.63,615.57,609.3,613.99,71390.0,610.63,615.57,609.3,613.99,71390.0
2023-11-21 09:40:00,613.97,614.55,612.7,612.75,28871.0,613.97,614.55,612.7,612.75,28871.0
2023-11-21 09:50:00,612.66,613.64,612.17,612.25,17154.0,612.66,613.64,612.17,612.25,17154.0
2023-11-21 10:00:00,612.73,613.77,612.06,613.11,22360.0,612.73,613.77,612.06,613.11,22360.0
2023-11-21 10:10:00,613.12,613.12,611.86,612.83,29433.0,613.12,613.12,611.86,612.83,29433.0
2023-11-21 10:20:00,612.56,612.56,608.75,609.06,16112.0,612.56,612.56,608.75,609.06,16112.0
2023-11-21 10:30:00,609.05,610.06,608.45,608.46,12168.0,609.05,610.06,608.45,608.46,12168.0
2023-11-21 10:40:00,608.4,609.94,608.22,609.72,9748.0,608.4,609.94,608.22,609.72,9748.0
2023-11-21 10:50:00,609.67,610.86,609.67,610.62,19756.0,609.67,610.86,609.67,610.62,19756.0
2023-11-21 11:00:00,610.51,610.56,609.04,609.73,12548.0,610.51,610.56,609.04,609.73,12548.0
2023-11-21 11:10:00,609.64,610.03,609.19,609.47,13781.0,609.64,610.03,609.19,609.47,13781.0
2023-11-21 11:20:00,609.11,609.77,608.51,609.51,9424.0,609.11,609.77,608.51,609.51,9424.0
2023-11-21 11:30:00,609.59,609.59,608.43,608.78,10801.0,609.59,609.59,608.43,608.78,10801.0
2023-11-21 11:40:00,608.5,609.16,608.04,609.15,12699.0,608.5,609.16,608.04,609.15,12699.0
2023-11-21 11:50:00,609.4,609.8,608.76,608.85,10535.0,609.4,609.8,608.76,608.85,10535.0
2023-11-21 12:00:00,609.17,609.95,608.78,609.95,7151.0,609.17,609.95,608.78,609.95,7151.0
2023-11-21 12:10:00,609.61,610.09,609.48,609.75,7904.0,609.61,610.09,609.48,609.75,7904.0
2023-11-21 12:20:00,609.8,610.35,609.57,609.87,5311.0,609.8,610.35,609.57,609.87,5311.0
2023-11-21 12:30:00,609.88,610.19,609.57,610.0,5422.0,609.88,610.19,609.57,610.0,5422.0
2023-11-21 12:40:00,609.81,609.96,609.03,609.59,9835.0,609.81,609.96,609.03,609.59,9835.0
2023-11-21 12:50:00,609.53,609.73,609.25,609.31,6634.0,609.53,609.73,609.25,609.31,6634.0
2023-11-21 13:00:00,609.46,609.47,608.2,609.12,8891.0,609.46,609.47,608.2,609.12,8891.0
2023-11-21 13:10:00,608.95,609.13,607.75,607.9,8262.0,608.95,609.13,607.75,607.9,8262.0
2023-11-21 13:20:00,607.94,607.94,607.03,607.62,11764.0,607.94,607.94,607.03,607.62,11764.0
2023-11-21 13:30:00,607.61,608.21,607.43,607.95,10747.0,607.61,608.21,607.43,607.95,10747.0
2023-11-21 13:40:00,607.94,608.17,607.54,607.9,7575.0,607.94,608.17,607.54,607.9,7575.0
2023-11-21 13:50:00,608.0,608.5,607.85,608.11,21718.0,608.0,608.5,607.85,608.11,21718.0
2023-11-21 14:00:00,608.15,609.15,607.53,607.96,20542.0,608.15,609.15,607.53,607.96,20542.0
2023-11-21 14:10:00,607.91,608.94,607.72,608.66,14252.0,607.91,608.94,607.72,608.66,14252.0
2023-11-21 14:20:00,608.67,608.72,608.1,608.23,10172.0,608.67,608.72,608.1,608.23,10172.0
2023-11-21 14:30:00,608.19,608.66,607.76,608.63,11012.0,608.19,608.66,607.76,608.63,11012.0
2023-11-21 14:40:00,608.57,609.87,608.57,609.68,6448.0,608.57,609.87,608.57,609.68,6448.0
2023-11-21 14:50:00,609.6,609.72,608.96,609.65,10299.0,609.6,609.72,608.96,609.65,10299.0
2023-11-21 15:00:00,609.77,610.94,609.59,610.56,7798.0,609.77,610.94,609.59,610.56,7798.0
2023-11-21 15:10:00,610.59,610.88,610.31,610.36,9677.0,610.59,610.88,610.31,610.36,9677.0
2023-11-21 15:20:00,610.45,610.81,610.07,610.49,13019.0,610.45,610.81,610.07,610.49,13019.0
2023-11-21 15:30:00,610.52,610.53,609.5,610.27,17826.0,610.52,610.53,609.5,610.27,17826.0
2023-11-21 15:40:00,610.26,611.12,610.04,611.02,30880.0,610.26,611.12,610.04,611.02,30880.0
2023-11-21 15:50:00,611.07,611.87,610.29,610.99,79297.0,611.07,611.87,610.29,610.99,79297.0
2023-11-22 09:30:00,615.71,622.56,615.71,621.04,68042.0,615.71,622.56,615.71,621.04,68042.0
2023-11-22 09:40:00,621.06,621.22,619.25,619.44,25023.0,621.06,621.22,619.25,619.44,25023.0
2023-11-22 09:50:00,620.18,620.18,616.23,617.38,18352.0,620.18,620.18,616.23,617.38,18352.0
2023-11-22 10:00:00,617.34,617.68,614.01,614.56,20836.0,617.34,617.68,614.01,614.56,20836.0
2023-11-22 10:10:00,614.51,616.79,614.51,616.44,23211.0,614.51,616.79,614.51,616.44,23211.0
2023-11-22 10:20:00,616.18,618.71,616.17,618.6,13353.0,616.18,618.71,616.17,618.6,13353.0
2023-11-22 10:30:00,618.61,619.65,618.6,619.3,15141.0,618.61,619.65,618.6,619.3,15141.0
2023-11-22 10:40:00,619.54,620.36,619.01,619.49,16523.0,619.54,620.36,619.01,619.49,16523.0
2023-11-22 10:50:00,619.49,620.26,617.73,618.96,29384.0,619.49,620.26,617.73,618.96,29384.0
2023-11-22 11:00:00,618.5,620.71,618.5,620.37,13521.0,618.5,620.71,618.5,620.37,13521.0
2023-11-22 11:10:00,620.27,620.96,619.9,619.95,21847.0,620.27,620.96,619.9,619.95,21847.0
2023-11-22 11:20:00,619.82,620.99,619.82,620.86,9337.0,619.82,620.99,619.82,620.86,9337.0
2023-11-22 11:30:00,621.0,621.9,620.87,621.1,12975.0,621.0,621.9,620.87,621.1,12975.0
2023-11-22 11:40:00,621.2,621.88,621.09,621.85,11293.0,621.2,621.88,621.09,621.85,11293.0
2023-11-22 11:50:00,621.75,622.17,621.19,622.05,12882.0,621.75,622.17,621.19,622.05,12882.0
2023-11-22 12:00:00,622.18,623.33,622.06,623.33,12003.0,622.18,623.33,622.06,623.33,12003.0
2023-11-22 12:10:00,623.36,624.09,623.07,624.0,20860.0,623.36,624.09,623.07,624.0,20860.0
2023-11-22 12:20:00,623.84,624.38,623.52,624.12,12260.0,623.84,624.38,623.52,624.12,12260.0
2023-11-22 12:30:00,624.15,624.29,623.08,623.29,20902.0,624.15,624.29,623.08,623.29,20902.0
2023-11-22 12:40:00,623.17,623.27,621.6,622.09,16660.0,623.17,623.27,621.6,622.09,16660.0
2023-11-22 12:50:00,621.99,623.02,621.94,623.02,14853.0,621.99,623.02,621.94,623.02,14853.0
2023-11-22 13:00:00,623.06,623.26,622.43,622.99,8382.0,623.06,623.26,622.43,622.99,8382.0
2023-11-22 13:10:00,623.11,623.48,622.24,622.39,7798.0,623.11,623.48,622.24,622.39,7798.0
2023-11-22 13:20:00,622.63,623.69,622.63,623.46,10620.0,622.63,623.69,622.63,623.46,10620.0
2023-11-22 13:30:00,623.77,623.85,623.33,623.65,12835.0,623.77,623.85,623.33,623.65,12835.0
2023-11-22 13:40:00,623.47,623.47,622.14,622.5,11881.0,623.47,623.47,622.14,622.5,11881.0
2023-11-22 13:50:00,622.45,623.13,622.38,622.43,11231.0,622.45,623.13,622.38,622.43,11231.0
2023-11-22 14:00:00,622.68,623.25,622.67,623.25,5408.0,622.68,623.25,622.67,623.25,5408.0
2023-11-22 14:10:00,623.28,623.57,622.6,623.42,5994.0,623.28,623.57,622.6,623.42,5994.0
2023-11-22 14:20:00,623.29,623.39,622.92,623.27,11564.0,623.29,623.39,622.92,623.27,11564.0
2023-11-22 14:30:00,623.3,623.3,619.77,619.77,16760.0,623.3,623.3,619.77,619.77,16760.0
2023-11-22 14:40:00,619.72,620.73,619.51,620.73,13912.0,619.72,620.73,619.51,620.73,13912.0
2023-11-22 14:50:00,620.61,622.3,620.61,622.29,17173.0,620.61,622.3,620.61,622.29,17173.0
2023-11-22 15:00:00,622.2,622.37,621.59,621.79,16609.0,622.2,622.37,621.59,621.79,16609.0
2023-11-22 15:10:00,621.71,622.52,621.39,621.82,16328.0,621.71,622.52,621.39,621.82,16328.0
2023-11-22 15:20:00,621.97,621.97,620.79,621.25,21161.0,621.97,621.97,620.79,621.25,21161.0
2023-11-22 15:30:00,621.37,621.59,621.04,621.25,16397.0,621.37,621.59,621.04,621.25,16397.0
2023-11-22 15:40:00,621.2,621.63,620.71,620.8,24688.0,621.2,621.63,620.71,620.8,24688.0
2023-11-22 15:50:00,620.7,621.17,619.69,619.92,73302.0,620.7,621.17,619.69,619.92,73302.0
2023-11-24 09:30:00,616.26,618.9,615.75,617.26,66980.0,616.26,618.9,615.75,617.26,66980.0
2023-11-24 09:40:00,617.05,618.46,615.56,616.02,44411.0,617.05,618.46,615.56,616.02,44411.0
2023-11-24 09:50:00,615.79,616.29,614.69,615.52,23077.0,615.79,616.29,614.69,615.52,23077.0
2023-11-24 10:00:00,615.5,617.15,615.5,616.44,16414.0,615.5,617.15,615.5,616.44,16414.0
2023-11-24 10:10:00,617.02,617.07,614.6,615.17,13269.0,617.02,617.07,614.6,615.17,13269.0
2023-11-24 10:20:00,615.15,616.21,614.18,614.43,26889.0,615.15,616.21,614.18,614.43,26889.0
2023-11-24 10:30:00,614.34,614.76,613.6,614.5,14588.0,614.34,614.76,613.6,614.5,14588.0
2023-11-24 10:40:00,614.54,615.98,614.54,615.74,8744.0,614.54,615.98,614.54,615.74,8744.0
2023-11-24 10:50:00,615.62,616.23,614.93,616.19,8453.0,615.62,616.23,614.93,616.19,8453.0
2023-11-24 11:00:00,616.2,616.6,615.3,616.18,7430.0,616.2,616.6,615.3,616.18,7430.0
2023-11-24 11:10:00,616.17,616.3,615.72,616.22,8790.0,616.17,616.3,615.72,616.22,8790.0
2023-11-24 11:20:00,616.23,616.75,615.88,616.35,8334.0,616.23,616.75,615.88,616.35,8334.0
2023-11-24 11:30:00,616.37,617.12,616.1,616.94,12137.0,616.37,617.12,616.1,616.94,12137.0
2023-11-24 11:40:00,616.99,617.87,616.97,617.77,8667.0,616.99,617.87,616.97,617.77,8667.0
2023-11-24 11:50:00,617.85,618.53,617.84,618.07,10278.0,617.85,618.53,617.84,618.07,10278.0
2023-11-24 12:00:00,618.3,618.71,618.06,618.06,10950.0,618.3,618.71,618.06,618.06,10950.0
2023-11-24 12:10:00,618.26,618.98,618.21,618.62,7577.0,618.26,618.98,618.21,618.62,7577.0
2023-11-24 12:20:00,618.75,618.87,617.82,618.03,10334.0,618.75,618.87,617.82,618.03,10334.0
2023-11-24 12:30:00,617.99,618.8,617.99,618.42,9781.0,617.99,618.8,617.99,618.42,9781.0
2023-11-24 12:40:00,618.31,618.88,617.99,618.38,15133.0,618.31,618.88,617.99,618.38,15133.0
2023-11-24 12:50:00,618.36,619.44,617.82,619.44,21233.0,618.36,619.44,617.82,619.44,21233.0
2023-11-27 09:30:00,618.8,620.33,615.8,617.58,56388.0,618.8,620.33,615.8,617.58,56388.0
2023-11-27 09:40:00,617.95,619.67,615.55,615.84,22415.0,617.95,619.67,615.55,615.84,22415.0
2023-11-27 09:50:00,615.55,615.87,614.57,615.43,17090.0,615.55,615.87,614.57,615.43,17090.0
2023-11-27 10:00:00,615.64,617.77,615.64,617.58,31577.0,615.64,617.77,615.64,617.58,31577.0
2023-11-27 10:10:00,617.85,618.47,616.45,618.0,19911.0,617.85,618.47,616.45,618.0,19911.0
2023-11-27 10:20:00,618.3,619.0,617.11,618.42,14797.0,618.3,619.0,617.11,618.42,14797.0
2023-11-27 10:30:00,618.66,620.14,618.55,619.85,17868.0,618.66,620.14,618.55,619.85,17868.0
2023-11-27 10:40:00,619.33,621.75,619.33,621.45,12744.0,619.33,621.75,619.33,621.45,12744.0
2023-11-27 10:50:00,621.38,621.96,621.1,621.33,11255.0,621.38,621.96,621.1,621.33,11255.0
2023-11-27 11:00:00,621.6,621.6,619.81,620.82,18799.0,621.6,621.6,619.81,620.82,18799.0
2023-11-27 11:10:00,620.82,620.9,619.32,619.93,7986.0,620.82,620.9,619.32,619.93,7986.0
2023-11-27 11:20:00,620.2,621.13,619.92,620.6,10269.0,620.2,621.13,619.92,620.6,10269.0
2023-11-27 11:30:00,620.33,621.78,620.27,621.74,10023.0,620.33,621.78,620.27,621.74,10023.0
2023-11-27 11:40:00,621.83,622.81,621.41,622.37,11326.0,621.83,622.81,621.41,622.37,11326.0
2023-11-27 11:50:00,622.18,623.67,622.18,623.67,18222.0,622.18,623.67,622.18,623.67,18222.0
2023-11-27 12:00:00,623.69,624.9,623.59,624.74,15415.0,623.69,624.9,623.59,624.74,15415.0
2023-11-27 12:10:00,624.93,625.84,624.76,624.85,18307.0,624.93,625.84,624.76,624.85,18307.0
2023-11-27 12:20:00,624.85,624.95,624.36,624.85,17726.0,624.85,624.95,624.36,624.85,17726.0
2023-11-27 12:30:00,624.95,625.42,624.63,625.05,20040.0,624.95,625.42,624.63,625.05,20040.0
2023-11-27 12:40:00,625.0,625.45,624.28,624.56,14936.0,625.0,625.45,624.28,624.56,14936.0
2023-11-27 12:50:00,624.31,625.6,624.31,625.46,7485.0,624.31,625.6,624.31,625.46,7485.0
2023-11-27 13:00:00,625.3,625.51,624.56,624.57,8004.0,625.3,625.51,624.56,624.57,8004.0
2023-11-27 13:10:00,624.45,624.98,623.74,623.93,8923.0,624.45,624.98,623.74,623.93,8923.0
2023-11-27 13:20:00,623.72,623.76,623.07,623.36,5821.0,623.72,623.76,623.07,623.36,5821.0
2023-11-27 13:30:00,623.49,623.94,623.37,623.51,6182.0,623.49,623.94,623.37,623.51,6182.0
2023-11-27 13:40:00,623.3,623.59,622.71,622.95,6164.0,623.3,623.59,622.71,622.95,6164.0
2023-11-27 13:50:00,622.89,623.09,622.29,622.53,8407.0,622.89,623.09,622.29,622.53,8407.0
2023-11-27 14:00:00,622.68,623.01,622.46,622.94,10597.0,622.68,623.01,622.46,622.94,10597.0
2023-11-27 14:10:00,622.94,623.07,621.92,621.92,8722.0,622.94,623.07,621.92,621.92,8722.0
2023-11-27 14:20:00,621.93,622.32,621.76,622.24,9623.0,621.93,622.32,621.76,622.24,9623.0
2023-11-27 14:30:00,622.1,622.11,621.47,621.47,7566.0,622.1,622.11,621.47,621.47,7566.0
2023-11-27 14:40:00,621.48,621.48,620.21,620.74,8053.0,621.48,621.48,620.21,620.74,8053.0
2023-11-27 14:50:00,620.74,621.62,620.62,621.62,8190.0,620.74,621.62,620.62,621.62,8190.0
2023-11-27 15:00:00,621.6,621.71,621.19,621.45,10307.0,621.6,621.71,621.19,621.45,10307.0
2023-11-27 15:10:00,621.4,621.9,621.16,621.75,7795.0,621.4,621.9,621.16,621.75,7795.0
2023-11-27 15:20:00,621.78,622.51,621.78,622.46,13437.0,621.78,622.51,621.78,622.46,13437.0
2023-11-27 15:30:00,622.39,622.53,621.97,622.17,10663.0,622.39,622.53,621.97,622.17,10663.0
2023-11-27 15:40:00,622.17,622.31,621.11,621.11,11530.0,622.17,622.31,621.11,621.11,11530.0
2023-11-27 15:50:00,621.29,621.58,618.62,619.17,104488.0,621.29,621.58,618.62,619.17,104488.0
2023-11-28 09:30:00,613.98,620.98,612.26,619.97,68308.0,613.98,620.98,612.26,619.97,68308.0
2023-11-28 09:40:00,619.88,620.88,618.23,620.71,18195.0,619.88,620.88,618.23,620.71,18195.0
2023-11-28 09:50:00,620.98,621.6,620.4,620.91,26718.0,620.98,621.6,620.4,620.91,26718.0
2023-11-28 10:00:00,620.91,624.36,620.91,624.3,41646.0,620.91,624.36,620.91,624.3,41646.0
2023-11-28 10:10:00,624.29,624.73,622.95,624.41,36978.0,624.29,624.73,622.95,624.41,36978.0
2023-11-28 10:20:00,624.0,624.74,623.8,624.17,15362.0,624.0,624.74,623.8,624.17,15362.0
2023-11-28 10:30:00,624.06,624.82,622.35,624.61,22561.0,624.06,624.82,622.35,624.61,22561.0
2023-11-28 10:40:00,624.82,625.6,623.61,623.61,37251.0,624.82,625.6,623.61,623.61,37251.0
2023-11-28 10:50:00,623.6,623.67,620.2,620.2,31755.0,623.6,623.67,620.2,620.2,31755.0
2023-11-28 11:00:00,620.4,620.42,618.44,618.77,21721.0,620.4,620.42,618.44,618.77,21721.0
2023-11-28 11:10:00,618.4,620.03,617.77,619.83,13006.0,618.4,620.03,617.77,619.83,13006.0
2023-11-28 11:20:00,619.7,621.23,619.7,620.63,19171.0,619.7,621.23,619.7,620.63,19171.0
2023-11-28 11:30:00,620.79,622.37,620.69,621.95,16935.0,620.79,622.37,620.69,621.95,16935.0
2023-11-28 11:40:00,621.9,622.11,621.02,621.55,15123.0,621.9,622.11,621.02,621.55,15123.0
2023-11-28 11:50:00,621.56,621.95,621.22,621.45,11735.0,621.56,621.95,621.22,621.45,11735.0
2023-11-28 12:00:00,621.38,621.85,620.82,620.98,6659.0,621.38,621.85,620.82,620.98,6659.0
2023-11-28 12:10:00,620.92,621.95,620.64,621.76,11157.0,620.92,621.95,620.64,621.76,11157.0
2023-11-28 12:20:00,622.0,622.15,621.23,621.23,7335.0,622.0,622.15,621.23,621.23,7335.0
2023-11-28 12:30:00,621.16,621.16,620.02,620.45,5712.0,621.16,621.16,620.02,620.45,5712.0
2023-11-28 12:40:00,620.57,620.84,620.39,620.7,4873.0,620.57,620.84,620.39,620.7,4873.0
2023-11-28 12:50:00,620.39,620.98,620.07,620.27,7859.0,620.39,620.98,620.07,620.27,7859.0
2023-11-28 13:00:00,620.11,620.4,618.26,619.01,11299.0,620.11,620.4,618.26,619.01,11299.0
2023-11-28 13:10:00,618.8,619.04,617.54,618.69,14783.0,618.8,619.04,617.54,618.69,14783.0
2023-11-28 13:20:00,619.03,619.92,618.84,619.84,7955.0,619.03,619.92,618.84,619.84,7955.0
2023-11-28 13:30:00,619.92,620.38,619.76,620.38,5097.0,619.92,620.38,619.76,620.38,5097.0
2023-11-28 13:40:00,620.38,620.84,620.09,620.77,5855.0,620.38,620.84,620.09,620.77,5855.0
2023-11-28 13:50:00,620.47,620.82,620.12,620.25,4525.0,620.47,620.82,620.12,620.25,4525.0
2023-11-28 14:00:00,620.08,620.77,620.07,620.3,4297.0,620.08,620.77,620.07,620.3,4297.0
2023-11-28 14:10:00,620.55,621.05,620.05,620.33,11614.0,620.55,621.05,620.05,620.33,11614.0
2023-11-28 14:20:00,620.28,620.97,620.21,620.21,7484.0,620.28,620.97,620.21,620.21,7484.0
2023-11-28 14:30:00,620.21,620.84,619.72,620.66,14436.0,620.21,620.84,619.72,620.66,14436.0
2023-11-28 14:40:00,620.85,621.26,620.67,621.14,7252.0,620.85,621.26,620.67,621.14,7252.0
2023-11-28 14:50:00,621.14,622.35,621.1,621.93,16108.0,621.14,622.35,621.1,621.93,16108.0
2023-11-28 15:00:00,621.95,622.1,621.62,621.83,7819.0,621.95,622.1,621.62,621.83,7819.0
2023-11-28 15:10:00,621.94,622.35,621.55,621.82,8326.0,621.94,622.35,621.55,621.82,8326.0
2023-11-28 15:20:00,621.79,622.0,621.07,621.53,7833.0,621.79,622.0,621.07,621.53,7833.0
2023-11-28 15:30:00,621.39,622.17,621.39,621.86,11010.0,621.39,622.17,621.39,621.86,11010.0
2023-11-28 15:40:00,621.86,623.0,621.82,622.9,15464.0,621.86,623.0,621.82,622.9,15464.0
2023-11-28 15:50:00,623.05,624.23,623.05,623.74,108218.0,623.05,624.23,623.05,623.74,108218.0
2023-11-29 09:30:00,625.94,628.6,625.39,627.74,144864.0,625.94,628.6,625.39,627.74,144864.0
2023-11-29 09:40:00,627.82,627.87,625.78,627.0,37331.0,627.82,627.87,625.78,627.0,37331.0
2023-11-29 09:50:00,627.08,627.08,625.04,625.05,21210.0,627.08,627.08,625.04,625.05,21210.0
2023-11-29 10:00:00,625.56,627.25,623.89,624.09,17904.0,625.56,627.25,623.89,624.09,17904.0
2023-11-29 10:10:00,623.91,624.54,623.32,623.32,31236.0,623.91,624.54,623.32,623.32,31236.0
2023-11-29 10:20:00,623.3,623.58,622.14,622.73,41784.0,623.3,623.58,622.14,622.73,41784.0
2023-11-29 10:30:00,622.61,623.18,621.65,621.83,16707.0,622.61,623.18,621.65,621.83,16707.0
2023-11-29 10:40:00,621.87,622.65,621.36,622.23,19836.0,621.87,622.65,621.36,622.23,19836.0
2023-11-29 10:50:00,622.46,624.36,622.27,623.9,37856.0,622.46,624.36,622.27,623.9,37856.0
2023-11-29 11:00:00,623.76,623.95,622.77,623.1,10002.0,623.76,623.95,622.77,623.1,10002.0
2023-11-29 11:10:00,623.04,623.11,621.21,621.68,11547.0,623.04,623.11,621.21,621.68,11547.0
2023-11-29 11:20:00,621.52,621.77,620.59,620.9,11571.0,621.52,621.77,620.59,620.9,11571.0
2023-11-29 11:30:00,620.93,621.28,620.09,620.74,33635.0,620.93,621.28,620.09,620.74,33635.0
2023-11-29 11:40:00,620.69,620.9,620.31,620.44,18826.0,620.69,620.9,620.31,620.44,18826.0
2023-11-29 11:50:00,620.32,621.6,620.08,621.57,27785.0,620.32,621.6,620.08,621.57,27785.0
2023-11-29 12:00:00,621.55,621.63,620.5,620.98,18593.0,621.55,621.63,620.5,620.98,18593.0
2023-11-29 12:10:00,621.05,622.84,620.8,622.78,46414.0,621.05,622.84,620.8,622.78,46414.0
2023-11-29 12:20:00,622.8,622.8,622.02,622.68,11151.0,622.8,622.8,622.02,622.68,11151.0
2023-11-29 12:30:00,622.67,623.1,622.01,622.01,13383.0,622.67,623.1,622.01,622.01,13383.0
2023-11-29 12:40:00,622.01,623.0,621.8,622.53,16375.0,622.01,623.0,621.8,622.53,16375.0
2023-11-29 12:50:00,622.51,622.7,622.44,622.6,9236.0,622.51,622.7,622.44,622.6,9236.0
2023-11-29 13:00:00,622.67,623.47,622.15,622.73,13920.0,622.67,623.47,622.15,622.73,13920.0
2023-11-29 13:10:00,622.74,622.86,621.5,621.5,9114.0,622.74,622.86,621.5,621.5,9114.0
2023-11-29 13:20:00,621.56,622.5,621.44,622.5,10798.0,621.56,622.5,621.44,622.5,10798.0
2023-11-29 13:30:00,622.31,622.38,620.86,622.2,10684.0,622.31,622.38,620.86,622.2,10684.0
2023-11-29 13:40:00,622.31,622.49,621.78,622.11,18889.0,622.31,622.49,621.78,622.11,18889.0
2023-11-29 13:50:00,622.1,622.54,621.93,622.1,31011.0,622.1,622.54,621.93,622.1,31011.0
2023-11-29 14:00:00,622.01,622.1,620.67,620.81,24542.0,622.01,622.1,620.67,620.81,24542.0
2023-11-29 14:10:00,620.67,622.1,620.46,621.58,19556.0,620.67,622.1,620.46,621.58,19556.0
2023-11-29 14:20:00,621.68,622.05,621.17,621.35,8526.0,621.68,622.05,621.17,621.35,8526.0
2023-11-29 14:30:00,621.15,621.42,619.64,619.97,13869.0,621.15,621.42,619.64,619.97,13869.0
2023-11-29 14:40:00,619.91,620.94,619.9,620.67,6558.0,619.91,620.94,619.9,620.67,6558.0
2023-11-29 14:50:00,620.64,621.29,620.52,621.28,19466.0,620.64,621.29,620.52,621.28,19466.0
2023-11-29 15:00:00,621.31,621.56,620.17,620.39,14365.0,621.31,621.56,620.17,620.39,14365.0
2023-11-29 15:10:00,620.56,620.65,618.27,618.57,22980.0,620.56,620.65,618.27,618.57,22980.0
2023-11-29 15:20:00,618.57,618.57,617.4,617.45,37520.0,618.57,618.57,617.4,617.45,37520.0
2023-11-29 15:30:00,617.43,617.46,616.77,617.05,31348.0,617.43,617.46,616.77,617.05,31348.0
2023-11-29 15:40:00,617.2,618.79,617.07,618.79,33348.0,617.2,618.79,617.07,618.79,33348.0
2023-11-29 15:50:00,618.63,619.1,616.9,617.4,76415.0,618.63,619.1,616.9,617.4,76415.0
2023-11-30 09:30:00,620.0,621.48,618.18,618.37,74560.0,620.0,621.48,618.18,618.37,74560.0
2023-11-30 09:40:00,618.08,618.08,615.51,616.37,26887.0,618.08,618.08,615.51,616.37,26887.0
2023-11-30 09:50:00,616.61,616.9,614.55,615.1,49249.0,616.61,616.9,614.55,615.1,49249.0
2023-11-30 10:00:00,615.17,615.17,611.34,611.86,46708.0,615.17,615.17,611.34,611.86,46708.0
2023-11-30 10:10:00,611.86,614.87,611.12,613.78,49407.0,611.86,614.87,611.12,613.78,49407.0
2023-11-30 10:20:00,613.55,613.72,610.38,610.5,22786.0,613.55,613.72,610.38,610.5,22786.0
2023-11-30 10:30:00,610.33,611.14,607.31,607.31,33322.0,610.33,611.14,607.31,607.31,33322.0
2023-11-30 10:40:00,607.37,607.47,605.72,606.53,47538.0,607.37,607.47,605.72,606.53,47538.0
2023-11-30 10:50:00,606.4,606.84,605.07,606.64,52460.0,606.4,606.84,605.07,606.64,52460.0
2023-11-30 11:00:00,606.55,607.94,606.2,606.33,29877.0,606.55,607.94,606.2,606.33,29877.0
2023-11-30 11:10:00,606.22,609.93,606.0,609.03,18168.0,606.22,609.93,606.0,609.03,18168.0
2023-11-30 11:20:00,609.08,610.45,608.91,609.88,24309.0,609.08,610.45,608.91,609.88,24309.0
2023-11-30 11:30:00,610.0,610.88,609.19,610.27,16522.0,610.0,610.88,609.19,610.27,16522.0
2023-11-30 11:40:00,610.15,610.25,609.06,609.71,14398.0,610.15,610.25,609.06,609.71,14398.0
2023-11-30 11:50:00,609.62,610.22,608.03,608.29,17265.0,609.62,610.22,608.03,608.29,17265.0
2023-11-30 12:00:00,608.31,610.8,608.12,609.98,13650.0,608.31,610.8,608.12,609.98,13650.0
2023-11-30 12:10:00,609.97,610.69,609.59,610.25,10395.0,609.97,610.69,609.59,610.25,10395.0
2023-11-30 12:20:00,610.15,610.15,608.88,609.2,9455.0,610.15,610.15,608.88,609.2,9455.0
2023-11-30 12:30:00,609.3,610.09,609.26,609.71,8304.0,609.3,610.09,609.26,609.71,8304.0
2023-11-30 12:40:00,609.67,610.76,609.67,610.68,8497.0,609.67,610.76,609.67,610.68,8497.0
2023-11-30 12:50:00,610.6,611.32,610.16,610.7,8946.0,610.6,611.32,610.16,610.7,8946.0
2023-11-30 13:00:00,610.54,610.94,609.12,609.12,13845.0,610.54,610.94,609.12,609.12,13845.0
2023-11-30 13:10:00,609.23,609.33,608.81,609.08,7339.0,609.23,609.33,608.81,609.08,7339.0
2023-11-30 13:20:00,609.24,609.89,609.08,609.49,8231.0,609.24,609.89,609.08,609.49,8231.0
2023-11-30 13:30:00,609.56,610.75,609.16,610.5,12669.0,609.56,610.75,609.16,610.5,12669.0
2023-11-30 13:40:00,610.51,610.7,609.91,609.91,9617.0,610.51,610.7,609.91,609.91,9617.0
2023-11-30 13:50:00,609.85,610.4,609.4,610.4,6106.0,609.85,610.4,609.4,610.4,6106.0
2023-11-30 14:00:00,610.49,611.0,610.14,611.0,18797.0,610.49,611.0,610.14,611.0,18797.0
2023-11-30 14:10:00,611.36,612.1,611.35,611.61,17952.0,611.36,612.1,611.35,611.61,17952.0
2023-11-30 14:20:00,611.61,611.97,611.44,611.92,20691.0,611.61,611.97,611.44,611.92,20691.0
2023-11-30 14:30:00,611.62,612.21,611.4,611.66,15069.0,611.62,612.21,611.4,611.66,15069.0
2023-11-30 14:40:00,611.81,612.11,611.56,612.11,47261.0,611.81,612.11,611.56,612.11,47261.0
2023-11-30 14:50:00,612.13,612.95,611.84,612.73,10569.0,612.13,612.95,611.84,612.73,10569.0
2023-11-30 15:00:00,612.6,612.61,611.31,611.63,11634.0,612.6,612.61,611.31,611.63,11634.0
2023-11-30 15:10:00,611.74,612.16,611.18,611.85,12604.0,611.74,612.16,611.18,611.85,12604.0
2023-11-30 15:20:00,611.76,611.84,610.53,611.67,19453.0,611.76,611.84,610.53,611.67,19453.0
2023-11-30 15:30:00,611.67,611.9,611.25,611.79,36954.0,611.67,611.9,611.25,611.79,36954.0
2023-11-30 15:40:00,611.83,612.48,611.18,611.18,63761.0,611.83,612.48,611.18,611.18,63761.0
2023-11-30 15:50:00,611.09,611.45,609.39,610.78,235912.0,611.09,611.45,609.39,610.78,235912.0
2023-12-01 09:30:00,609.24,609.84,603.18,605.69,92062.0,609.24,609.84,603.18,605.69,92062.0
2023-12-01 09:40:00,605.5,608.86,605.5,608.0,45722.0,605.5,608.86,605.5,608.0,45722.0
2023-12-01 09:50:00,607.99,608.5,606.16,606.83,38639.0,607.99,608.5,606.16,606.83,38639.0
2023-12-01 10:00:00,606.85,609.2,606.04,606.65,28240.0,606.85,609.2,606.04,606.65,28240.0
2023-12-01 10:10:00,606.6,608.25,606.17,607.37,25584.0,606.6,608.25,606.17,607.37,25584.0
2023-12-01 10:20:00,607.26,607.93,606.09,606.97,21572.0,607.26,607.93,606.09,606.97,21572.0
2023-12-01 10:30:00,606.87,608.12,606.11,606.6,18997.0,606.87,608.12,606.11,606.6,18997.0
2023-12-01 10:40:00,606.64,607.14,605.93,606.72,15758.0,606.64,607.14,605.93,606.72,15758.0
2023-12-01 10:50:00,606.4,606.87,605.76,606.72,27704.0,606.4,606.87,605.76,606.72,27704.0
2023-12-01 11:00:00,606.55,607.49,605.09,606.57,38306.0,606.55,607.49,605.09,606.57,38306.0
2023-12-01 11:10:00,606.92,607.6,605.99,606.03,31787.0,606.92,607.6,605.99,606.03,31787.0
2023-12-01 11:20:00,606.29,606.29,604.3,605.86,22418.0,606.29,606.29,604.3,605.86,22418.0
2023-12-01 11:30:00,606.09,606.24,604.96,605.67,16409.0,606.09,606.24,604.96,605.67,16409.0
2023-12-01 11:40:00,605.41,607.41,605.02,607.2,30583.0,605.41,607.41,605.02,607.2,30583.0
2023-12-01 11:50:00,606.9,608.36,606.58,607.2,16592.0,606.9,608.36,606.58,607.2,16592.0
2023-12-01 12:00:00,607.26,607.43,606.21,606.61,13909.0,607.26,607.43,606.21,606.61,13909.0
2023-12-01 12:10:00,606.51,607.65,606.51,606.78,17910.0,606.51,607.65,606.51,606.78,17910.0
2023-12-01 12:20:00,606.81,608.99,606.53,608.1,37494.0,606.81,608.99,606.53,608.1,37494.0
2023-12-01 12:30:00,608.2,609.69,608.2,609.61,22372.0,608.2,609.69,608.2,609.61,22372.0
2023-12-01 12:40:00,609.61,611.0,609.56,611.0,13934.0,609.61,611.0,609.56,611.0,13934.0
2023-12-01 12:50:00,611.09,612.4,610.66,611.97,24144.0,611.09,612.4,610.66,611.97,24144.0
2023-12-01 13:00:00,612.0,612.68,611.24,611.94,21407.0,612.0,612.68,611.24,611.94,21407.0
2023-12-01 13:10:00,612.0,612.17,610.89,611.27,14506.0,612.0,612.17,610.89,611.27,14506.0
2023-12-01 13:20:00,611.18,611.96,610.97,611.1,16477.0,611.18,611.96,610.97,611.1,16477.0
2023-12-01 13:30:00,611.18,612.35,610.99,612.25,24650.0,611.18,612.35,610.99,612.25,24650.0
2023-12-01 13:40:00,612.03,613.61,611.82,613.49,14028.0,612.03,613.61,611.82,613.49,14028.0
2023-12-01 13:50:00,613.32,613.33,611.21,611.43,9343.0,613.32,613.33,611.21,611.43,9343.0
2023-12-01 14:00:00,611.62,612.06,611.05,611.41,15602.0,611.62,612.06,611.05,611.41,15602.0
2023-12-01 14:10:00,611.58,613.79,611.41,613.52,23097.0,611.58,613.79,611.41,613.52,23097.0
2023-12-01 14:20:00,613.55,614.94,613.4,614.48,10007.0,613.55,614.94,613.4,614.48,10007.0
2023-12-01 14:30:00,614.79,615.2,614.05,614.65,17445.0,614.79,615.2,614.05,614.65,17445.0
2023-12-01 14:40:00,614.57,614.83,613.81,614.63,10960.0,614.57,614.83,613.81,614.63,10960.0
2023-12-01 14:50:00,614.61,614.85,614.2,614.57,9875.0,614.61,614.85,614.2,614.57,9875.0
2023-12-01 15:00:00,614.53,614.56,613.23,614.0,12784.0,614.53,614.56,613.23,614.0,12784.0
2023-12-01 15:10:00,614.01,614.84,613.86,614.22,9736.0,614.01,614.84,613.86,614.22,9736.0
2023-12-01 15:20:00,614.15,614.46,614.04,614.46,14147.0,614.15,614.46,614.04,614.46,14147.0
2023-12-01 15:30:00,614.37,614.65,613.71,613.91,17006.0,614.37,614.65,613.71,613.91,17006.0
2023-12-01 15:40:00,613.81,614.05,612.24,612.38,24835.0,613.81,614.05,612.24,612.38,24835.0
2023-12-01 15:50:00,612.37,613.16,611.12,612.36,119155.0,612.37,613.16,611.12,612.36,119155.0
2023-12-04 09:30:00,606.08,607.82,601.07,606.0,101018.0,606.08,607.82,601.07,606.0,101018.0
2023-12-04 09:40:00,606.9,607.23,602.74,604.66,33106.0,606.9,607.23,602.74,604.66,33106.0
2023-12-04 09:50:00,604.77,606.84,603.77,606.44,20046.0,604.77,606.84,603.77,606.44,20046.0
2023-12-04 10:00:00,606.44,608.29,605.5,606.38,33507.0,606.44,608.29,605.5,606.38,33507.0
2023-12-04 10:10:00,606.27,606.77,601.67,601.97,24254.0,606.27,606.77,601.67,601.97,24254.0
2023-12-04 10:20:00,602.06,602.79,598.82,599.27,35988.0,602.06,602.79,598.82,599.27,35988.0
2023-12-04 10:30:00,599.25,599.73,597.49,598.0,41249.0,599.25,599.73,597.49,598.0,41249.0
2023-12-04 10:40:00,598.0,598.51,597.43,597.86,26359.0,598.0,598.51,597.43,597.86,26359.0
2023-12-04 10:50:00,597.65,598.01,596.21,597.8,37482.0,597.65,598.01,596.21,597.8,37482.0
2023-12-04 11:00:00,597.69,598.09,596.99,597.46,14746.0,597.69,598.09,596.99,597.46,14746.0
2023-12-04 11:10:00,597.59,597.79,596.32,597.21,17530.0,597.59,597.79,596.32,597.21,17530.0
2023-12-04 11:20:00,597.47,599.54,597.35,599.25,28836.0,597.47,599.54,597.35,599.25,28836.0
2023-12-04 11:30:00,599.05,600.13,598.7,599.91,22772.0,599.05,600.13,598.7,599.91,22772.0
2023-12-04 11:40:00,599.98,600.14,598.53,598.96,27467.0,599.98,600.14,598.53,598.96,27467.0
2023-12-04 11:50:00,598.96,600.34,598.95,600.34,40158.0,598.96,600.34,598.95,600.34,40158.0
2023-12-04 12:00:00,600.43,601.99,600.05,601.63,31204.0,600.43,601.99,600.05,601.63,31204.0
2023-12-04 12:10:00,601.93,602.01,601.37,601.92,24736.0,601.93,602.01,601.37,601.92,24736.0
2023-12-04 12:20:00,601.63,601.96,600.96,600.96,26268.0,601.63,601.96,600.96,600.96,26268.0
2023-12-04 12:30:00,600.86,602.8,600.83,602.65,22789.0,600.86,602.8,600.83,602.65,22789.0
2023-12-04 12:40:00,602.68,603.86,602.67,603.16,9475.0,602.68,603.86,602.67,603.16,9475.0
2023-12-04 12:50:00,603.18,603.71,602.99,603.57,11824.0,603.18,603.71,602.99,603.57,11824.0
2023-12-04 13:00:00,603.34,603.41,602.85,602.85,5385.0,603.34,603.41,602.85,602.85,5385.0
2023-12-04 13:10:00,603.0,603.32,602.17,602.48,9835.0,603.0,603.32,602.17,602.48,9835.0
2023-12-04 13:20:00,602.19,602.31,600.83,601.04,9865.0,602.19,602.31,600.83,601.04,9865.0
2023-12-04 13:30:00,600.79,601.54,600.63,601.35,6270.0,600.79,601.54,600.63,601.35,6270.0
2023-12-04 13:40:00,601.7,601.7,600.64,600.64,7526.0,601.7,601.7,600.64,600.64,7526.0
2023-12-04 13:50:00,600.7,601.56,600.69,601.26,7132.0,600.7,601.56,600.69,601.26,7132.0
2023-12-04 14:00:00,601.28,601.4,599.9,600.79,10462.0,601.28,601.4,599.9,600.79,10462.0
2023-12-04 14:10:00,600.99,603.37,600.99,603.34,12830.0,600.99,603.37,600.99,603.34,12830.0
2023-12-04 14:20:00,603.48,604.0,603.45,603.77,9651.0,603.48,604.0,603.45,603.77,9651.0
2023-12-04 14:30:00,603.81,604.8,603.81,604.31,18059.0,603.81,604.8,603.81,604.31,18059.0
2023-12-04 14:40:00,604.32,604.38,602.56,602.85,8194.0,604.32,604.38,602.56,602.85,8194.0
2023-12-04 14:50:00,602.77,603.38,602.69,602.86,11559.0,602.77,603.38,602.69,602.86,11559.0
2023-12-04 15:00:00,602.73,603.22,602.12,603.17,8188.0,602.73,603.22,602.12,603.17,8188.0
2023-12-04 15:10:00,603.04,603.45,602.76,603.17,10922.0,603.04,603.45,602.76,603.17,10922.0
2023-12-04 15:20:00,603.18,604.28,603.07,604.28,17402.0,603.18,604.28,603.07,604.28,17402.0
2023-12-04 15:30:00,604.12,604.87,603.52,604.6,17321.0,604.12,604.87,603.52,604.6,17321.0
2023-12-04 15:40:00,604.49,604.66,604.0,604.16,25226.0,604.49,604.66,604.0,604.16,25226.0
2023-12-04 15:50:00,604.22,605.2,603.98,604.75,63573.0,604.22,605.2,603.98,604.75,63573.0
2023-12-05 09:30:00,596.93,597.61,591.17,594.19,110243.0,596.93,597.61,591.17,594.19,110243.0
2023-12-05 09:40:00,594.51,597.0,592.86,595.63,66512.0,594.51,597.0,592.86,595.63,66512.0
2023-12-05 09:50:00,595.94,597.45,595.25,595.94,30963.0,595.94,597.45,595.25,595.94,30963.0
2023-12-05 10:00:00,596.55,599.76,596.55,598.48,28853.0,596.55,599.76,596.55,598.48,28853.0
2023-12-05 10:10:00,598.54,598.59,595.18,595.81,27695.0,598.54,598.59,595.18,595.81,27695.0
2023-12-05 10:20:00,595.59,597.42,595.07,595.98,36302.0,595.59,597.42,595.07,595.98,36302.0
2023-12-05 10:30:00,596.25,599.0,595.58,599.0,25579.0,596.25,599.0,595.58,599.0,25579.0
2023-12-05 10:40:00,598.51,600.34,597.84,599.35,48736.0,598.51,600.34,597.84,599.35,48736.0
2023-12-05 10:50:00,599.34,600.01,598.19,598.71,17440.0,599.34,600.01,598.19,598.71,17440.0
2023-12-05 11:00:00,598.82,599.46,597.5,597.66,29534.0,598.82,599.46,597.5,597.66,29534.0
2023-12-05 11:10:00,597.67,597.98,593.6,593.61,29725.0,597.67,597.98,593.6,593.61,29725.0
2023-12-05 11:20:00,593.81,594.86,593.31,594.14,12710.0,593.81,594.86,593.31,594.14,12710.0
2023-12-05 11:30:00,593.97,594.46,592.9,593.49,13450.0,593.97,594.46,592.9,593.49,13450.0
2023-12-05 11:40:00,593.15,595.4,592.78,595.36,20781.0,593.15,595.4,592.78,595.36,20781.0
2023-12-05 11:50:00,595.09,595.09,592.34,593.94,22511.0,595.09,595.09,592.34,593.94,22511.0
2023-12-05 12:00:00,594.15,596.7,594.06,596.7,12668.0,594.15,596.7,594.06,596.7,12668.0
2023-12-05 12:10:00,596.92,597.07,595.97,596.78,18675.0,596.92,597.07,595.97,596.78,18675.0
2023-12-05 12:20:00,596.71,597.64,596.02,597.04,12583.0,596.71,597.64,596.02,597.04,12583.0
2023-12-05 12:30:00,597.2,597.33,595.78,596.09,10822.0,597.2,597.33,595.78,596.09,10822.0
2023-12-05 12:40:00,596.02,596.15,593.52,594.68,13482.0,596.02,596.15,593.52,594.68,13482.0
2023-12-05 12:50:00,594.54,595.66,594.37,595.63,6771.0,594.54,595.66,594.37,595.63,6771.0
2023-12-05 13:00:00,595.65,596.28,594.84,595.88,8036.0,595.65,596.28,594.84,595.88,8036.0
2023-12-05 13:10:00,595.73,596.02,594.9,595.13,7991.0,595.73,596.02,594.9,595.13,7991.0
2023-12-05 13:20:00,595.29,596.0,595.11,595.49,28692.0,595.29,596.0,595.11,595.49,28692.0
2023-12-05 13:30:00,595.66,595.93,594.98,595.59,19649.0,595.66,595.93,594.98,595.59,19649.0
2023-12-05 13:40:00,595.59,596.41,595.26,595.26,22531.0,595.59,596.41,595.26,595.26,22531.0
2023-12-05 13:50:00,595.47,596.26,595.33,595.9,15103.0,595.47,596.26,595.33,595.9,15103.0
2023-12-05 14:00:00,596.08,597.65,595.81,597.65,16601.0,596.08,597.65,595.81,597.65,16601.0
2023-12-05 14:10:00,597.53,600.06,597.52,600.06,18365.0,597.53,600.06,597.52,600.06,18365.0
2023-12-05 14:20:00,600.02,600.22,599.45,599.95,13010.0,600.02,600.22,599.45,599.95,13010.0
2023-12-05 14:30:00,599.95,600.07,598.24,598.92,14595.0,599.95,600.07,598.24,598.92,14595.0
2023-12-05 14:40:00,598.98,598.98,598.48,598.88,9372.0,598.98,598.98,598.48,598.88,9372.0
2023-12-05 14:50:00,598.78,600.47,598.75,600.39,15557.0,598.78,600.47,598.75,600.39,15557.0
2023-12-05 15:00:00,600.5,600.6,600.04,600.43,18619.0,600.5,600.6,600.04,600.43,18619.0
2023-12-05 15:10:00,600.6,600.83,599.49,599.91,21968.0,600.6,600.83,599.49,599.91,21968.0
2023-12-05 15:20:00,600.25,600.72,599.73,600.25,19564.0,600.25,600.72,599.73,600.25,19564.0
2023-12-05 15:30:00,600.32,601.01,600.02,600.91,23063.0,600.32,601.01,600.02,600.91,23063.0
2023-12-05 15:40:00,600.93,602.74,600.78,602.26,36184.0,600.93,602.74,600.78,602.26,36184.0
2023-12-05 15:50:00,602.33,602.74,601.67,602.23,83767.0,602.33,602.74,601.67,602.23,83767.0
2023-12-06 09:30:00,608.01,608.54,599.04,599.04,65837.0,608.01,608.54,599.04,599.04,65837.0
2023-12-06 09:40:00,599.22,599.76,597.93,599.76,32166.0,599.22,599.76,597.93,599.76,32166.0
2023-12-06 09:50:00,600.34,601.29,598.31,599.4,20387.0,600.34,601.29,598.31,599.4,20387.0
2023-12-06 10:00:00,599.05,599.23,594.5,596.52,44253.0,599.05,599.23,594.5,596.52,44253.0
2023-12-06 10:10:00,596.95,598.2,596.25,596.53,19080.0,596.95,598.2,596.25,596.53,19080.0
2023-12-06 10:20:00,596.18,596.47,594.48,595.39,31915.0,596.18,596.47,594.48,595.39,31915.0
2023-12-06 10:30:00,595.31,597.74,595.31,596.73,15289.0,595.31,597.74,595.31,596.73,15289.0
2023-12-06 10:40:00,596.94,598.35,596.4,598.14,13345.0,596.94,598.35,596.4,598.14,13345.0
2023-12-06 10:50:00,598.13,599.72,597.96,599.58,21567.0,598.13,599.72,597.96,599.58,21567.0
2023-12-06 11:00:00,599.34,600.42,598.66,600.42,16622.0,599.34,600.42,598.66,600.42,16622.0
2023-12-06 11:10:00,600.4,602.0,600.4,600.74,21740.0,600.4,602.0,600.4,600.74,21740.0
2023-12-06 11:20:00,600.89,601.48,598.34,598.34,24242.0,600.89,601.48,598.34,598.34,24242.0
2023-12-06 11:30:00,598.21,598.3,596.12,597.44,16787.0,598.21,598.3,596.12,597.44,16787.0
2023-12-06 11:40:00,597.44,597.82,596.68,597.64,10823.0,597.44,597.82,596.68,597.64,10823.0
2023-12-06 11:50:00,597.8,599.41,597.8,599.27,8337.0,597.8,599.41,597.8,599.27,8337.0
2023-12-06 12:00:00,599.25,600.04,599.14,599.68,6046.0,599.25,600.04,599.14,599.68,6046.0
2023-12-06 12:10:00,599.68,600.1,599.02,599.79,10678.0,599.68,600.1,599.02,599.79,10678.0
2023-12-06 12:20:00,599.59,599.79,598.08,598.92,8317.0,599.59,599.79,598.08,598.92,8317.0
2023-12-06 12:30:00,598.67,599.17,598.25,598.77,6321.0,598.67,599.17,598.25,598.77,6321.0
2023-12-06 12:40:00,598.86,599.71,598.33,598.95,11701.0,598.86,599.71,598.33,598.95,11701.0
2023-12-06 12:50:00,598.82,600.0,598.16,598.58,19413.0,598.82,600.0,598.16,598.58,19413.0
2023-12-06 13:00:00,598.44,598.65,596.6,597.51,13118.0,598.44,598.65,596.6,597.51,13118.0
2023-12-06 13:10:00,597.74,598.68,597.74,598.43,8270.0,597.74,598.68,597.74,598.43,8270.0
2023-12-06 13:20:00,598.5,598.66,597.46,598.31,12158.0,598.5,598.66,597.46,598.31,12158.0
2023-12-06 13:30:00,598.31,598.32,597.4,597.4,6403.0,598.31,598.32,597.4,597.4,6403.0
2023-12-06 13:40:00,597.5,597.56,596.8,597.28,9360.0,597.5,597.56,596.8,597.28,9360.0
2023-12-06 13:50:00,597.4,598.0,597.28,597.79,12184.0,597.4,598.0,597.28,597.79,12184.0
2023-12-06 14:00:00,597.67,598.34,597.66,598.3,7744.0,597.67,598.34,597.66,598.3,7744.0
2023-12-06 14:10:00,597.94,598.09,597.07,597.3,9373.0,597.94,598.09,597.07,597.3,9373.0
2023-12-06 14:20:00,597.15,597.82,596.76,597.13,9696.0,597.15,597.82,596.76,597.13,9696.0
2023-12-06 14:30:00,597.35,598.97,597.33,598.83,8438.0,597.35,598.97,597.33,598.83,8438.0
2023-12-06 14:40:00,598.78,599.32,598.6,599.0,5654.0,598.78,599.32,598.6,599.0,5654.0
2023-12-06 14:50:00,598.95,599.08,598.22,598.28,6198.0,598.95,599.08,598.22,598.28,6198.0
2023-12-06 15:00:00,598.21,598.54,597.37,597.44,8706.0,598.21,598.54,597.37,597.44,8706.0
2023-12-06 15:10:00,597.35,597.41,596.3,596.59,18063.0,597.35,597.41,596.3,596.59,18063.0
2023-12-06 15:20:00,596.55,596.89,595.63,595.83,13494.0,596.55,596.89,595.63,595.83,13494.0
2023-12-06 15:30:00,595.68,596.35,595.56,596.02,18244.0,595.68,596.35,595.56,596.02,18244.0
2023-12-06 15:40:00,596.05,596.82,595.62,595.86,31790.0,596.05,596.82,595.62,595.86,31790.0
2023-12-06 15:50:00,595.57,596.12,594.82,595.92,72986.0,595.57,596.12,594.82,595.92,72986.0
2023-12-07 09:30:00,598.92,602.94,596.47,602.55,59568.0,598.92,602.94,596.47,602.55,59568.0
2023-12-07 09:40:00,602.15,603.96,600.93,602.27,47487.0,602.15,603.96,600.93,602.27,47487.0
2023-12-07 09:50:00,602.27,604.0,600.35,603.24,41446.0,602.27,604.0,600.35,603.24,41446.0
2023-12-07 10:00:00,602.59,605.74,602.02,604.73,44663.0,602.59,605.74,602.02,604.73,44663.0
2023-12-07 10:10:00,604.71,606.93,604.48,605.26,55194.0,604.71,606.93,604.48,605.26,55194.0
2023-12-07 10:20:00,605.25,607.23,604.87,607.23,28122.0,605.25,607.23,604.87,607.23,28122.0
2023-12-07 10:30:00,607.32,608.65,605.93,608.44,46356.0,607.32,608.65,605.93,608.44,46356.0
2023-12-07 10:40:00,608.38,608.38,606.23,606.71,21223.0,608.38,608.38,606.23,606.71,21223.0
2023-12-07 10:50:00,606.43,606.67,603.13,603.53,41014.0,606.43,606.67,603.13,603.53,41014.0
2023-12-07 11:00:00,603.53,604.42,602.89,604.42,13567.0,603.53,604.42,602.89,604.42,13567.0
2023-12-07 11:10:00,604.29,604.43,600.81,601.23,17026.0,604.29,604.43,600.81,601.23,17026.0
2023-12-07 11:20:00,601.48,603.61,601.28,603.48,12510.0,601.48,603.61,601.28,603.48,12510.0
2023-12-07 11:30:00,603.53,606.26,603.53,606.26,15005.0,603.53,606.26,603.53,606.26,15005.0
2023-12-07 11:40:00,606.38,607.09,605.44,606.41,21194.0,606.38,607.09,605.44,606.41,21194.0
2023-12-07 11:50:00,606.49,606.77,605.74,606.33,12535.0,606.49,606.77,605.74,606.33,12535.0
2023-12-07 12:00:00,606.57,606.73,605.07,605.89,11860.0,606.57,606.73,605.07,605.89,11860.0
2023-12-07 12:10:00,605.8,607.0,605.69,606.81,16384.0,605.8,607.0,605.69,606.81,16384.0
2023-12-07 12:20:00,607.05,607.48,606.37,607.44,9187.0,607.05,607.48,606.37,607.44,9187.0
2023-12-07 12:30:00,607.24,607.51,605.87,606.92,11098.0,607.24,607.51,605.87,606.92,11098.0
2023-12-07 12:40:00,607.27,607.44,606.05,606.84,11929.0,607.27,607.44,606.05,606.84,11929.0
2023-12-07 12:50:00,606.83,607.24,606.16,607.11,10399.0,606.83,607.24,606.16,607.11,10399.0
2023-12-07 13:00:00,606.81,608.05,606.79,607.76,8953.0,606.81,608.05,606.79,607.76,8953.0
2023-12-07 13:10:00,607.61,607.83,606.8,607.12,14983.0,607.61,607.83,606.8,607.12,14983.0
2023-12-07 13:20:00,607.12,607.64,606.72,606.92,16427.0,607.12,607.64,606.72,606.92,16427.0
2023-12-07 13:30:00,606.98,607.53,606.78,607.52,10510.0,606.98,607.53,606.78,607.52,10510.0
2023-12-07 13:40:00,607.31,607.64,606.94,607.04,8780.0,607.31,607.64,606.94,607.04,8780.0
2023-12-07 13:50:00,607.0,607.2,606.7,606.97,11529.0,607.0,607.2,606.7,606.97,11529.0
2023-12-07 14:00:00,606.97,607.95,606.54,607.95,19391.0,606.97,607.95,606.54,607.95,19391.0
2023-12-07 14:10:00,607.63,608.14,607.41,608.01,14251.0,607.63,608.14,607.41,608.01,14251.0
2023-12-07 14:20:00,608.01,609.22,607.82,609.13,27769.0,608.01,609.22,607.82,609.13,27769.0
2023-12-07 14:30:00,609.23,609.23,607.93,608.33,15579.0,609.23,609.23,607.93,608.33,15579.0
2023-12-07 14:40:00,608.33,608.5,607.89,608.34,14249.0,608.33,608.5,607.89,608.34,14249.0
2023-12-07 14:50:00,608.4,608.4,606.84,606.84,15913.0,608.4,608.4,606.84,606.84,15913.0
2023-12-07 15:00:00,607.1,607.66,606.57,606.63,20887.0,607.1,607.66,606.57,606.63,20887.0
2023-12-07 15:10:00,606.87,608.41,606.78,607.7,18780.0,606.87,608.41,606.78,607.7,18780.0
2023-12-07 15:20:00,607.87,608.32,607.5,608.02,15462.0,607.87,608.32,607.5,608.02,15462.0
2023-12-07 15:30:00,608.0,608.15,607.44,608.09,20546.0,608.0,608.15,607.44,608.09,20546.0
2023-12-07 15:40:00,608.07,608.73,608.02,608.28,31393.0,608.07,608.73,608.02,608.28,31393.0
2023-12-07 15:50:00,608.48,608.98,608.06,608.79,110891.0,608.48,608.98,608.06,608.79,110891.0
2023-12-08 09:30:00,605.0,605.98,603.43,605.58,67548.0,605.0,605.98,603.43,605.58,67548.0
2023-12-08 09:40:00,606.11,609.96,605.63,606.26,33493.0,606.11,609.96,605.63,606.26,33493.0
2023-12-08 09:50:00,606.26,607.25,604.06,605.15,23968.0,606.26,607.25,604.06,605.15,23968.0
2023-12-08 10:00:00,605.59,608.1,605.16,607.96,45193.0,605.59,608.1,605.16,607.96,45193.0
2023-12-08 10:10:00,608.06,608.83,606.46,607.8,39584.0,608.06,608.83,606.46,607.8,39584.0
2023-12-08 10:20:00,607.55,607.9,605.83,606.41,26824.0,607.55,607.9,605.83,606.41,26824.0
2023-12-08 10:30:00,606.26,606.64,602.63,603.14,20694.0,606.26,606.64,602.63,603.14,20694.0
2023-12-08 10:40:00,602.9,604.47,602.9,604.33,19376.0,602.9,604.47,602.9,604.33,19376.0
2023-12-08 10:50:00,604.57,606.9,604.34,606.37,23132.0,604.57,606.9,604.34,606.37,23132.0
2023-12-08 11:00:00,606.62,606.77,604.38,605.06,24777.0,606.62,606.77,604.38,605.06,24777.0
2023-12-08 11:10:00,604.87,605.15,602.31,602.34,19126.0,604.87,605.15,602.31,602.34,19126.0
2023-12-08 11:20:00,602.23,603.27,602.14,602.93,20503.0,602.23,603.27,602.14,602.93,20503.0
2023-12-08 11:30:00,603.21,603.64,601.3,601.98,15620.0,603.21,603.64,601.3,601.98,15620.0
2023-12-08 11:40:00,601.83,602.21,601.32,602.0,16533.0,601.83,602.21,601.32,602.0,16533.0
2023-12-08 11:50:00,602.13,603.0,602.01,602.6,13151.0,602.13,603.0,602.01,602.6,13151.0
2023-12-08 12:00:00,602.57,602.93,602.12,602.61,15310.0,602.57,602.93,602.12,602.61,15310.0
2023-12-08 12:10:00,602.5,604.27,601.96,604.07,42777.0,602.5,604.27,601.96,604.07,42777.0
2023-12-08 12:20:00,604.37,605.86,604.23,605.24,14109.0,604.37,605.86,604.23,605.24,14109.0
2023-12-08 12:30:00,605.34,605.55,604.54,605.09,18341.0,605.34,605.55,604.54,605.09,18341.0
2023-12-08 12:40:00,605.2,605.97,605.1,605.65,12951.0,605.2,605.97,605.1,605.65,12951.0
2023-12-08 12:50:00,605.71,606.08,605.4,606.0,17242.0,605.71,606.08,605.4,606.0,17242.0
2023-12-08 13:00:00,605.99,606.3,605.52,606.13,18914.0,605.99,606.3,605.52,606.13,18914.0
2023-12-08 13:10:00,606.25,606.74,606.0,606.1,8049.0,606.25,606.74,606.0,606.1,8049.0
2023-12-08 13:20:00,606.32,606.59,605.8,606.4,7769.0,606.32,606.59,605.8,606.4,7769.0
2023-12-08 13:30:00,606.27,606.62,605.94,606.14,11008.0,606.27,606.62,605.94,606.14,11008.0
2023-12-08 13:40:00,606.06,606.78,605.8,606.59,9586.0,606.06,606.78,605.8,606.59,9586.0
2023-12-08 13:50:00,606.67,607.05,606.39,606.91,9716.0,606.67,607.05,606.39,606.91,9716.0
2023-12-08 14:00:00,606.85,607.78,606.61,607.66,5593.0,606.85,607.78,606.61,607.66,5593.0
2023-12-08 14:10:00,607.64,608.26,607.6,607.61,11083.0,607.64,608.26,607.6,607.61,11083.0
2023-12-08 14:20:00,607.61,608.0,607.41,607.94,10714.0,607.61,608.0,607.41,607.94,10714.0
2023-12-08 14:30:00,608.0,608.78,607.79,608.69,8031.0,608.0,608.78,607.79,608.69,8031.0
2023-12-08 14:40:00,608.79,609.81,608.62,609.74,10319.0,608.79,609.81,608.62,609.74,10319.0
2023-12-08 14:50:00,609.73,609.94,609.41,609.93,11713.0,609.73,609.94,609.41,609.93,11713.0
2023-12-08 15:00:00,609.87,609.89,609.0,609.67,7827.0,609.87,609.89,609.0,609.67,7827.0
2023-12-08 15:10:00,609.78,609.85,609.32,609.32,9026.0,609.78,609.85,609.32,609.32,9026.0
2023-12-08 15:20:00,609.28,609.35,608.88,608.95,8792.0,609.28,609.35,608.88,608.95,8792.0
2023-12-08 15:30:00,608.95,609.14,608.47,609.02,16980.0,608.95,609.14,608.47,609.02,16980.0
2023-12-08 15:40:00,609.07,609.22,608.47,608.82,17602.0,609.07,609.22,608.47,608.82,17602.0
2023-12-08 15:50:00,608.78,610.23,608.51,610.08,88564.0,608.78,610.23,608.51,610.08,88564.0
2023-12-11 09:30:00,616.17,621.22,614.34,620.01,230416.0,616.17,621.22,614.34,620.01,230416.0
2023-12-11 09:40:00,619.33,620.37,618.04,619.69,48631.0,619.33,620.37,618.04,619.69,48631.0
2023-12-11 09:50:00,620.0,621.82,618.53,620.06,64973.0,620.0,621.82,618.53,620.06,64973.0
2023-12-11 10:00:00,620.0,620.71,618.89,620.61,47572.0,620.0,620.71,618.89,620.61,47572.0
2023-12-11 10:10:00,620.78,620.98,619.21,619.7,33410.0,620.78,620.98,619.21,619.7,33410.0
2023-12-11 10:20:00,619.7,620.93,619.16,620.68,39750.0,619.7,620.93,619.16,620.68,39750.0
2023-12-11 10:30:00,620.66,622.44,619.13,621.53,50479.0,620.66,622.44,619.13,621.53,50479.0
2023-12-11 10:40:00,622.11,624.15,621.34,623.0,46095.0,622.11,624.15,621.34,623.0,46095.0
2023-12-11 10:50:00,623.01,623.9,622.43,623.37,47187.0,623.01,623.9,622.43,623.37,47187.0
2023-12-11 11:00:00,623.14,624.55,622.59,622.67,27242.0,623.14,624.55,622.59,622.67,27242.0
2023-12-11 11:10:00,622.45,623.21,620.84,621.27,25751.0,622.45,623.21,620.84,621.27,25751.0
2023-12-11 11:20:00,621.06,622.56,620.58,621.93,17114.0,621.06,622.56,620.58,621.93,17114.0
2023-12-11 11:30:00,622.19,622.72,620.74,622.72,18517.0,622.19,622.72,620.74,622.72,18517.0
2023-12-11 11:40:00,622.72,622.84,622.08,622.72,22062.0,622.72,622.84,622.08,622.72,22062.0
2023-12-11 11:50:00,622.73,623.27,622.33,622.72,26342.0,622.73,623.27,622.33,622.72,26342.0
2023-12-11 12:00:00,622.7,625.19,622.35,625.04,28814.0,622.7,625.19,622.35,625.04,28814.0
2023-12-11 12:10:00,624.95,625.83,624.84,625.77,20504.0,624.95,625.83,624.84,625.77,20504.0
2023-12-11 12:20:00,625.89,626.96,625.76,626.5,21149.0,625.89,626.96,625.76,626.5,21149.0
2023-12-11 12:30:00,626.5,627.43,625.92,627.42,21549.0,626.5,627.43,625.92,627.42,21549.0
2023-12-11 12:40:00,627.36,627.5,626.4,627.0,17260.0,627.36,627.5,626.4,627.0,17260.0
2023-12-11 12:50:00,627.05,627.54,626.82,627.38,12213.0,627.05,627.54,626.82,627.38,12213.0
2023-12-11 13:00:00,627.22,627.82,626.02,627.22,19983.0,627.22,627.82,626.02,627.22,19983.0
2023-12-11 13:10:00,627.17,627.17,626.23,626.55,13679.0,627.17,627.17,626.23,626.55,13679.0
2023-12-11 13:20:00,626.61,627.45,626.58,626.77,20923.0,626.61,627.45,626.58,626.77,20923.0
2023-12-11 13:30:00,626.8,627.04,626.27,626.77,15088.0,626.8,627.04,626.27,626.77,15088.0
2023-12-11 13:40:00,626.68,627.62,626.47,627.59,21888.0,626.68,627.62,626.47,627.59,21888.0
2023-12-11 13:50:00,627.6,627.77,626.66,626.66,22442.0,627.6,627.77,626.66,626.66,22442.0
2023-12-11 14:00:00,626.62,627.02,626.35,626.88,15190.0,626.62,627.02,626.35,626.88,15190.0
2023-12-11 14:10:00,626.78,627.56,626.78,627.24,21070.0,626.78,627.56,626.78,627.24,21070.0
2023-12-11 14:20:00,627.24,627.58,627.16,627.58,12299.0,627.24,627.58,627.16,627.58,12299.0
2023-12-11 14:30:00,627.55,627.58,626.44,626.57,12118.0,627.55,627.58,626.44,626.57,12118.0
2023-12-11 14:40:00,626.67,627.08,626.24,627.04,12801.0,626.67,627.08,626.24,627.04,12801.0
2023-12-11 14:50:00,627.11,627.19,626.2,626.3,12737.0,627.11,627.19,626.2,626.3,12737.0
2023-12-11 15:00:00,626.27,626.92,625.62,626.8,18702.0,626.27,626.92,625.62,626.8,18702.0
2023-12-11 15:10:00,626.82,626.82,626.07,626.21,21829.0,626.82,626.82,626.07,626.21,21829.0
2023-12-11 15:20:00,626.21,626.52,625.42,625.75,29972.0,626.21,626.52,625.42,625.75,29972.0
2023-12-11 15:30:00,625.85,626.45,625.52,626.27,35086.0,625.85,626.45,625.52,626.27,35086.0
2023-12-11 15:40:00,626.17,626.19,625.05,625.39,29905.0,626.17,626.19,625.05,625.39,29905.0
2023-12-11 15:50:00,625.31,625.97,624.0,625.08,137030.0,625.31,625.97,624.0,625.08,137030.0
2023-12-12 09:30:00,625.86,627.0,623.0,626.16,112951.0,625.86,627.0,623.0,626.16,112951.0
2023-12-12 09:40:00,626.25,628.51,625.51,628.05,54301.0,626.25,628.51,625.51,628.05,54301.0
2023-12-12 09:50:00,628.33,628.9,625.26,627.26,42355.0,628.33,628.9,625.26,627.26,42355.0
2023-12-12 10:00:00,627.27,627.98,625.93,626.96,28349.0,627.27,627.98,625.93,626.96,28349.0
2023-12-12 10:10:00,627.07,629.92,626.49,629.6,23984.0,627.07,629.92,626.49,629.6,23984.0
2023-12-12 10:20:00,629.77,630.17,627.66,627.66,23222.0,629.77,630.17,627.66,627.66,23222.0
2023-12-12 10:30:00,628.06,628.58,627.06,628.04,19326.0,628.06,628.58,627.06,628.04,19326.0
2023-12-12 10:40:00,628.06,628.77,627.5,628.01,15710.0,628.06,628.77,627.5,628.01,15710.0
2023-12-12 10:50:00,628.07,629.33,627.88,629.18,30030.0,628.07,629.33,627.88,629.18,30030.0
2023-12-12 11:00:00,629.34,630.03,628.83,629.56,16491.0,629.34,630.03,628.83,629.56,16491.0
2023-12-12 11:10:00,629.6,629.77,628.38,629.33,25264.0,629.6,629.77,628.38,629.33,25264.0
2023-12-12 11:20:00,629.38,630.28,628.7,628.89,15731.0,629.38,630.28,628.7,628.89,15731.0
2023-12-12 11:30:00,628.89,629.72,628.89,629.1,17486.0,628.89,629.72,628.89,629.1,17486.0
2023-12-12 11:40:00,628.96,629.22,628.37,628.81,9674.0,628.96,629.22,628.37,628.81,9674.0
2023-12-12 11:50:00,628.72,628.72,626.6,627.08,39018.0,628.72,628.72,626.6,627.08,39018.0
2023-12-12 12:00:00,627.17,627.95,626.74,626.95,9656.0,627.17,627.95,626.74,626.95,9656.0
2023-12-12 12:10:00,627.08,628.47,626.83,628.0,24442.0,627.08,628.47,626.83,628.0,24442.0
2023-12-12 12:20:00,627.91,628.75,627.9,628.57,13440.0,627.91,628.75,627.9,628.57,13440.0
2023-12-12 12:30:00,628.85,629.4,628.72,629.03,22590.0,628.85,629.4,628.72,629.03,22590.0
2023-12-12 12:40:00,629.03,629.41,628.77,629.0,34676.0,629.03,629.41,628.77,629.0,34676.0
2023-12-12 12:50:00,629.1,630.74,629.05,630.6,20563.0,629.1,630.74,629.05,630.6,20563.0
2023-12-12 13:00:00,630.66,632.22,630.5,631.73,24558.0,630.66,632.22,630.5,631.73,24558.0
2023-12-12 13:10:00,631.71,631.89,631.06,631.5,8366.0,631.71,631.89,631.06,631.5,8366.0
2023-12-12 13:20:00,631.17,631.68,630.48,631.04,16574.0,631.17,631.68,630.48,631.04,16574.0
2023-12-12 13:30:00,630.8,631.15,630.0,630.92,10099.0,630.8,631.15,630.0,630.92,10099.0
2023-12-12 13:40:00,630.96,631.17,630.35,631.14,9841.0,630.96,631.17,630.35,631.14,9841.0
2023-12-12 13:50:00,631.05,631.59,630.63,631.24,17005.0,631.05,631.59,630.63,631.24,17005.0
2023-12-12 14:00:00,631.19,631.79,630.79,631.58,17643.0,631.19,631.79,630.79,631.58,17643.0
2023-12-12 14:10:00,631.58,631.89,631.07,631.34,20041.0,631.58,631.89,631.07,631.34,20041.0
2023-12-12 14:20:00,631.42,631.47,631.02,631.22,9120.0,631.42,631.47,631.02,631.22,9120.0
2023-12-12 14:30:00,631.28,631.29,630.41,630.56,12439.0,631.28,631.29,630.41,630.56,12439.0
2023-12-12 14:40:00,630.54,631.38,630.52,631.31,18511.0,630.54,631.38,630.52,631.31,18511.0
2023-12-12 14:50:00,631.31,632.6,631.24,632.58,27198.0,631.31,632.6,631.24,632.58,27198.0
2023-12-12 15:00:00,632.5,632.51,631.95,632.31,20314.0,632.5,632.51,631.95,632.31,20314.0
2023-12-12 15:10:00,632.38,633.26,632.07,632.96,34460.0,632.38,633.26,632.07,632.96,34460.0
2023-12-12 15:20:00,632.96,633.43,632.9,632.9,38429.0,632.96,633.43,632.9,632.9,38429.0
2023-12-12 15:30:00,632.87,632.97,632.15,632.39,30287.0,632.87,632.97,632.15,632.39,30287.0
2023-12-12 15:40:00,632.34,633.5,632.2,633.5,37609.0,632.34,633.5,632.2,633.5,37609.0
2023-12-12 15:50:00,633.33,633.89,632.08,633.74,139832.0,633.33,633.89,632.08,633.74,139832.0
2023-12-13 09:30:00,631.23,632.45,627.0,629.28,134695.0,631.23,632.45,627.0,629.28,134695.0
2023-12-13 09:40:00,629.57,630.45,623.23,623.68,100847.0,629.57,630.45,623.23,623.68,100847.0
2023-12-13 09:50:00,623.92,624.61,621.5,623.4,63604.0,623.92,624.61,621.5,623.4,63604.0
2023-12-13 10:00:00,623.19,623.86,622.09,622.87,57319.0,623.19,623.86,622.09,622.87,57319.0
2023-12-13 10:10:00,622.8,623.45,621.67,622.26,43765.0,622.8,623.45,621.67,622.26,43765.0
2023-12-13 10:20:00,622.15,623.41,621.27,622.42,89450.0,622.15,623.41,621.27,622.42,89450.0
2023-12-13 10:30:00,622.26,622.41,620.14,622.23,40995.0,622.26,622.41,620.14,622.23,40995.0
2023-12-13 10:40:00,622.28,623.4,621.23,622.93,30403.0,622.28,623.4,621.23,622.93,30403.0
2023-12-13 10:50:00,622.7,624.11,622.43,624.0,38194.0,622.7,624.11,622.43,624.0,38194.0
2023-12-13 11:00:00,624.0,624.61,623.5,624.03,39129.0,624.0,624.61,623.5,624.03,39129.0
2023-12-13 11:10:00,623.89,625.4,623.26,624.39,58315.0,623.89,625.4,623.26,624.39,58315.0
2023-12-13 11:20:00,624.38,624.68,622.75,622.75,45862.0,624.38,624.68,622.75,622.75,45862.0
2023-12-13 11:30:00,622.79,623.45,621.2,621.2,32631.0,622.79,623.45,621.2,621.2,32631.0
2023-12-13 11:40:00,621.21,621.89,621.0,621.57,49688.0,621.21,621.89,621.0,621.57,49688.0
2023-12-13 11:50:00,621.57,622.9,621.55,622.45,44794.0,621.57,622.9,621.55,622.45,44794.0
2023-12-13 12:00:00,622.45,622.58,621.16,622.12,35451.0,622.45,622.58,621.16,622.12,35451.0
2023-12-13 12:10:00,622.02,622.28,621.42,621.64,37500.0,622.02,622.28,621.42,621.64,37500.0
2023-12-13 12:20:00,621.77,621.99,621.02,621.02,14908.0,621.77,621.99,621.02,621.02,14908.0
2023-12-13 12:30:00,621.15,621.64,620.68,621.24,18976.0,621.15,621.64,620.68,621.24,18976.0
2023-12-13 12:40:00,621.25,621.26,619.96,620.86,48338.0,621.25,621.26,619.96,620.86,48338.0
2023-12-13 12:50:00,620.82,621.46,620.34,621.05,42189.0,620.82,621.46,620.34,621.05,42189.0
2023-12-13 13:00:00,620.94,620.94,620.0,620.19,30320.0,620.94,620.94,620.0,620.19,30320.0
2023-12-13 13:10:00,620.23,620.3,619.18,619.74,46657.0,620.23,620.3,619.18,619.74,46657.0
2023-12-13 13:20:00,619.8,620.5,618.51,618.58,24888.0,619.8,620.5,618.51,618.58,24888.0
2023-12-13 13:30:00,618.49,618.97,618.03,618.39,28959.0,618.49,618.97,618.03,618.39,28959.0
2023-12-13 13:40:00,618.61,619.58,618.42,618.61,33310.0,618.61,619.58,618.42,618.61,33310.0
2023-12-13 13:50:00,618.98,619.73,618.44,619.0,45142.0,618.98,619.73,618.44,619.0,45142.0
2023-12-13 14:00:00,619.27,621.53,619.0,620.56,103058.0,619.27,621.53,619.0,620.56,103058.0
2023-12-13 14:10:00,620.65,621.0,619.44,620.77,70479.0,620.65,621.0,619.44,620.77,70479.0
2023-12-13 14:20:00,620.9,623.52,620.25,623.41,46769.0,620.9,623.52,620.25,623.41,46769.0
2023-12-13 14:30:00,623.27,628.92,623.26,628.72,61563.0,623.27,628.92,623.26,628.72,61563.0
2023-12-13 14:40:00,628.44,629.65,626.05,626.99,75741.0,628.44,629.65,626.05,626.99,75741.0
2023-12-13 14:50:00,626.5,627.43,622.39,622.7,70968.0,626.5,627.43,622.39,622.7,70968.0
2023-12-13 15:00:00,623.0,624.89,622.93,624.03,78355.0,623.0,624.89,622.93,624.03,78355.0
2023-12-13 15:10:00,623.94,626.29,622.73,624.97,90123.0,623.94,626.29,622.73,624.97,90123.0
2023-12-13 15:20:00,625.12,625.35,622.05,625.0,98020.0,625.12,625.35,622.05,625.0,98020.0
2023-12-13 15:30:00,625.03,628.25,624.7,626.75,162384.0,625.03,628.25,624.7,626.75,162384.0
2023-12-13 15:40:00,626.8,626.8,624.03,624.48,114225.0,626.8,626.8,624.03,624.48,114225.0
2023-12-13 15:50:00,624.74,625.34,623.19,623.92,206831.0,624.74,625.34,623.19,623.92,206831.0
2023-12-14 09:30:00,593.0,593.16,579.1,579.4,1078821.0,593.0,593.16,579.1,579.4,1078821.0
2023-12-14 09:40:00,579.32,587.37,578.48,586.31,461173.0,579.32,587.37,578.48,586.31,461173.0
2023-12-14 09:50:00,586.31,588.44,583.0,584.65,285634.0,586.31,588.44,583.0,584.65,285634.0
2023-12-14 10:00:00,584.65,585.04,582.66,583.9,158518.0,584.65,585.04,582.66,583.9,158518.0
2023-12-14 10:10:00,584.06,586.21,583.31,585.51,172568.0,584.06,586.21,583.31,585.51,172568.0
2023-12-14 10:20:00,585.51,588.97,584.68,585.31,267702.0,585.51,588.97,584.68,585.31,267702.0
2023-12-14 10:30:00,585.36,586.0,583.18,583.61,179439.0,585.36,586.0,583.18,583.61,179439.0
2023-12-14 10:40:00,583.39,586.22,583.3,585.43,109500.0,583.39,586.22,583.3,585.43,109500.0
2023-12-14 10:50:00,585.35,587.71,585.26,586.03,157435.0,585.35,587.71,585.26,586.03,157435.0
2023-12-14 11:00:00,585.89,587.99,585.36,587.73,73212.0,585.89,587.99,585.36,587.73,73212.0
2023-12-14 11:10:00,587.92,591.21,587.56,589.62,175478.0,587.92,591.21,587.56,589.62,175478.0
2023-12-14 11:20:00,589.3,590.68,588.57,590.38,79413.0,589.3,590.68,588.57,590.38,79413.0
2023-12-14 11:30:00,590.14,591.93,589.01,590.12,130008.0,590.14,591.93,589.01,590.12,130008.0
2023-12-14 11:40:00,590.18,592.85,590.14,592.46,95493.0,590.18,592.85,590.14,592.46,95493.0
2023-12-14 11:50:00,592.4,592.66,589.81,589.99,92069.0,592.4,592.66,589.81,589.99,92069.0
2023-12-14 12:00:00,590.1,590.42,586.6,586.63,114298.0,590.1,590.42,586.6,586.63,114298.0
2023-12-14 12:10:00,586.75,588.67,585.8,588.08,105842.0,586.75,588.67,585.8,588.08,105842.0
2023-12-14 12:20:00,587.97,589.13,587.7,588.56,64081.0,587.97,589.13,587.7,588.56,64081.0
2023-12-14 12:30:00,588.6,590.12,587.89,589.35,70013.0,588.6,590.12,587.89,589.35,70013.0
2023-12-14 12:40:00,589.2,590.05,589.16,589.22,63930.0,589.2,590.05,589.16,589.22,63930.0
2023-12-14 12:50:00,589.03,589.03,584.31,584.32,128651.0,589.03,589.03,584.31,584.32,128651.0
2023-12-14 13:00:00,584.21,584.35,582.5,583.69,114049.0,584.21,584.35,582.5,583.69,114049.0
2023-12-14 13:10:00,583.69,584.26,582.9,583.0,61059.0,583.69,584.26,582.9,583.0,61059.0
2023-12-14 13:20:00,583.18,584.64,582.94,584.23,49466.0,583.18,584.64,582.94,584.23,49466.0
2023-12-14 13:30:00,584.05,584.85,583.08,583.35,52290.0,584.05,584.85,583.08,583.35,52290.0
2023-12-14 13:40:00,583.38,584.02,581.86,582.06,82717.0,583.38,584.02,581.86,582.06,82717.0
2023-12-14 13:50:00,581.76,581.94,580.22,580.7,77426.0,581.76,581.94,580.22,580.7,77426.0
2023-12-14 14:00:00,580.66,582.56,580.66,580.75,119914.0,580.66,582.56,580.66,580.75,119914.0
2023-12-14 14:10:00,580.65,581.36,580.01,580.65,122563.0,580.65,581.36,580.01,580.65,122563.0
2023-12-14 14:20:00,580.65,580.88,579.35,579.98,211850.0,580.65,580.88,579.35,579.98,211850.0
2023-12-14 14:30:00,580.06,580.25,578.3,580.04,163252.0,580.06,580.25,578.3,580.04,163252.0
2023-12-14 14:40:00,580.0,583.91,578.8,582.51,144931.0,580.0,583.91,578.8,582.51,144931.0
2023-12-14 14:50:00,582.72,583.77,581.27,582.21,84939.0,582.72,583.77,581.27,582.21,84939.0
2023-12-14 15:00:00,582.31,583.11,581.33,582.55,64207.0,582.31,583.11,581.33,582.55,64207.0
2023-12-14 15:10:00,582.42,583.51,582.26,583.36,78084.0,582.42,583.51,582.26,583.36,78084.0
2023-12-14 15:20:00,583.41,585.38,583.28,583.97,98332.0,583.41,585.38,583.28,583.97,98332.0
2023-12-14 15:30:00,583.82,585.42,583.27,585.07,143468.0,583.82,585.42,583.27,585.07,143468.0
2023-12-14 15:40:00,585.11,586.04,584.48,585.58,148415.0,585.11,586.04,584.48,585.58,148415.0
2023-12-14 15:50:00,585.46,586.63,584.0,585.11,315962.0,585.46,586.63,584.0,585.11,315962.0
2023-12-15 09:30:00,582.22,591.5,578.2,589.84,1031768.0,582.22,591.5,578.2,589.84,1031768.0
2023-12-15 09:40:00,589.67,591.66,583.29,584.74,112145.0,589.67,591.66,583.29,584.74,112145.0
2023-12-15 09:50:00,585.32,585.64,581.27,583.98,75769.0,585.32,585.64,581.27,583.98,75769.0
2023-12-15 10:00:00,584.1,584.91,582.69,583.6,44133.0,584.1,584.91,582.69,583.6,44133.0
2023-12-15 10:10:00,583.59,585.16,581.8,584.59,57839.0,583.59,585.16,581.8,584.59,57839.0
2023-12-15 10:20:00,584.59,586.5,583.61,586.3,53024.0,584.59,586.5,583.61,586.3,53024.0
2023-12-15 10:30:00,586.45,588.22,586.2,588.22,67173.0,586.45,588.22,586.2,588.22,67173.0
2023-12-15 10:40:00,588.16,588.28,586.31,586.89,37289.0,588.16,588.28,586.31,586.89,37289.0
2023-12-15 10:50:00,586.96,588.87,585.06,585.88,43211.0,586.96,588.87,585.06,585.88,43211.0
2023-12-15 11:00:00,585.9,586.46,585.56,586.24,24289.0,585.9,586.46,585.56,586.24,24289.0
2023-12-15 11:10:00,586.25,586.32,583.63,584.81,46001.0,586.25,586.32,583.63,584.81,46001.0
2023-12-15 11:20:00,584.9,585.92,584.77,585.65,35585.0,584.9,585.92,584.77,585.65,35585.0
2023-12-15 11:30:00,585.64,587.0,585.62,586.52,30768.0,585.64,587.0,585.62,586.52,30768.0
2023-12-15 11:40:00,586.43,586.75,585.28,585.28,34142.0,586.43,586.75,585.28,585.28,34142.0
2023-12-15 11:50:00,585.32,585.63,584.26,584.65,40033.0,585.32,585.63,584.26,584.65,40033.0
2023-12-15 12:00:00,584.31,585.38,584.28,584.64,17109.0,584.31,585.38,584.28,584.64,17109.0
2023-12-15 12:10:00,584.52,585.88,584.49,585.88,26251.0,584.52,585.88,584.49,585.88,26251.0
2023-12-15 12:20:00,586.0,586.16,585.34,585.42,27196.0,586.0,586.16,585.34,585.42,27196.0
2023-12-15 12:30:00,585.5,585.6,584.28,584.3,35511.0,585.5,585.6,584.28,584.3,35511.0
2023-12-15 12:40:00,584.58,584.7,583.73,584.11,35956.0,584.58,584.7,583.73,584.11,35956.0
2023-12-15 12:50:00,583.99,584.47,582.26,582.26,29627.0,583.99,584.47,582.26,582.26,29627.0
2023-12-15 13:00:00,582.11,583.04,581.87,582.64,49296.0,582.11,583.04,581.87,582.64,49296.0
2023-12-15 13:10:00,582.53,582.61,581.16,581.16,39889.0,582.53,582.61,581.16,581.16,39889.0
2023-12-15 13:20:00,581.33,583.36,581.04,583.17,44762.0,581.33,583.36,581.04,583.17,44762.0
2023-12-15 13:30:00,583.15,583.45,581.25,581.51,35129.0,583.15,583.45,581.25,581.51,35129.0
2023-12-15 13:40:00,581.4,581.49,579.83,580.53,58156.0,581.4,581.49,579.83,580.53,58156.0
2023-12-15 13:50:00,580.73,580.84,579.17,579.87,43029.0,580.73,580.84,579.17,579.87,43029.0
2023-12-15 14:00:00,579.75,580.17,578.5,579.64,77828.0,579.75,580.17,578.5,579.64,77828.0
2023-12-15 14:10:00,579.8,581.41,579.01,581.27,63173.0,579.8,581.41,579.01,581.27,63173.0
2023-12-15 14:20:00,581.29,582.86,580.95,582.34,104778.0,581.29,582.86,580.95,582.34,104778.0
2023-12-15 14:30:00,582.34,582.96,581.72,581.85,68723.0,582.34,582.96,581.72,581.85,68723.0
2023-12-15 14:40:00,582.02,582.16,580.7,581.12,40446.0,582.02,582.16,580.7,581.12,40446.0
2023-12-15 14:50:00,581.03,581.67,580.68,581.31,38322.0,581.03,581.67,580.68,581.31,38322.0
2023-12-15 15:00:00,581.31,581.98,580.94,581.54,44218.0,581.31,581.98,580.94,581.54,44218.0
2023-12-15 15:10:00,581.75,582.7,581.61,582.51,65964.0,581.75,582.7,581.61,582.51,65964.0
2023-12-15 15:20:00,582.52,582.7,581.81,582.12,84211.0,582.52,582.7,581.81,582.12,84211.0
2023-12-15 15:30:00,582.18,582.37,580.99,582.34,61080.0,582.18,582.37,580.99,582.34,61080.0
2023-12-15 15:40:00,582.34,582.77,581.95,582.22,109350.0,582.34,582.77,581.95,582.22,109350.0
2023-12-15 15:50:00,582.28,585.26,582.23,584.64,404714.0,582.28,585.26,582.23,584.64,404714.0
2023-12-18 09:30:00,592.81,598.09,590.89,598.08,387207.0,592.81,598.09,590.89,598.08,387207.0
2023-12-18 09:40:00,598.04,603.14,595.31,595.61,231670.0,598.04,603.14,595.31,595.61,231670.0
2023-12-18 09:50:00,595.45,598.75,594.53,595.35,82290.0,595.45,598.75,594.53,595.35,82290.0
2023-12-18 10:00:00,595.36,595.51,591.83,592.0,97539.0,595.36,595.51,591.83,592.0,97539.0
2023-12-18 10:10:00,592.0,593.12,588.6,589.36,101875.0,592.0,593.12,588.6,589.36,101875.0
2023-12-18 10:20:00,589.6,589.6,587.4,588.77,76161.0,589.6,589.6,587.4,588.77,76161.0
2023-12-18 10:30:00,588.85,589.48,586.62,586.83,68433.0,588.85,589.48,586.62,586.83,68433.0
2023-12-18 10:40:00,586.82,588.26,586.68,587.62,58357.0,586.82,588.26,586.68,587.62,58357.0
2023-12-18 10:50:00,587.67,590.65,587.39,589.95,69656.0,587.67,590.65,587.39,589.95,69656.0
2023-12-18 11:00:00,589.9,590.2,589.04,590.1,42474.0,589.9,590.2,589.04,590.1,42474.0
2023-12-18 11:10:00,590.17,592.67,590.1,592.17,65430.0,590.17,592.67,590.1,592.17,65430.0
2023-12-18 11:20:00,592.12,593.97,591.94,593.69,54747.0,592.12,593.97,591.94,593.69,54747.0
2023-12-18 11:30:00,593.85,594.12,591.43,592.02,30705.0,593.85,594.12,591.43,592.02,30705.0
2023-12-18 11:40:00,591.9,596.73,591.25,594.6,137917.0,591.9,596.73,591.25,594.6,137917.0
2023-12-18 11:50:00,594.43,596.48,594.24,595.13,77017.0,594.43,596.48,594.24,595.13,77017.0
2023-12-18 12:00:00,595.14,596.37,595.14,596.18,32398.0,595.14,596.37,595.14,596.18,32398.0
2023-12-18 12:10:00,596.21,596.88,596.0,596.74,31991.0,596.21,596.88,596.0,596.74,31991.0
2023-12-18 12:20:00,596.7,597.07,595.64,595.91,41739.0,596.7,597.07,595.64,595.91,41739.0
2023-12-18 12:30:00,595.96,596.36,595.39,595.93,32029.0,595.96,596.36,595.39,595.93,32029.0
2023-12-18 12:40:00,596.08,597.89,596.08,597.83,38679.0,596.08,597.89,596.08,597.83,38679.0
2023-12-18 12:50:00,597.84,598.95,597.74,598.19,58022.0,597.84,598.95,597.74,598.19,58022.0
2023-12-18 13:00:00,598.19,599.02,597.23,597.66,32238.0,598.19,599.02,597.23,597.66,32238.0
2023-12-18 13:10:00,597.28,597.85,596.75,597.33,25415.0,597.28,597.85,596.75,597.33,25415.0
2023-12-18 13:20:00,597.45,598.67,597.1,597.11,26532.0,597.45,598.67,597.1,597.11,26532.0
2023-12-18 13:30:00,597.26,598.5,597.12,598.18,19690.0,597.26,598.5,597.12,598.18,19690.0
2023-12-18 13:40:00,598.19,599.16,598.18,598.89,28278.0,598.19,599.16,598.18,598.89,28278.0
2023-12-18 13:50:00,599.15,599.72,598.93,599.47,27051.0,599.15,599.72,598.93,599.47,27051.0
2023-12-18 14:00:00,599.4,599.88,598.97,599.82,28177.0,599.4,599.88,598.97,599.82,28177.0
2023-12-18 14:10:00,599.89,599.99,598.44,598.83,25036.0,599.89,599.99,598.44,598.83,25036.0
2023-12-18 14:20:00,598.84,599.99,598.78,599.38,41401.0,598.84,599.99,598.78,599.38,41401.0
2023-12-18 14:30:00,599.51,600.61,598.95,600.59,40927.0,599.51,600.61,598.95,600.59,40927.0
2023-12-18 14:40:00,600.62,601.68,599.65,601.47,33692.0,600.62,601.68,599.65,601.47,33692.0
2023-12-18 14:50:00,601.45,601.84,600.79,600.79,38948.0,601.45,601.84,600.79,600.79,38948.0
2023-12-18 15:00:00,600.87,601.49,600.62,600.99,21063.0,600.87,601.49,600.62,600.99,21063.0
2023-12-18 15:10:00,600.92,601.65,600.89,601.38,23747.0,600.92,601.65,600.89,601.38,23747.0
2023-12-18 15:20:00,601.27,601.33,599.68,600.65,47282.0,601.27,601.33,599.68,600.65,47282.0
2023-12-18 15:30:00,600.71,600.86,598.42,599.17,44679.0,600.71,600.86,598.42,599.17,44679.0
2023-12-18 15:40:00,599.12,599.2,598.06,598.91,51871.0,599.12,599.2,598.06,598.91,51871.0
2023-12-18 15:50:00,599.12,600.34,598.86,599.05,150764.0,599.12,600.34,598.86,599.05,150764.0
2023-12-19 09:30:00,600.0,603.68,598.08,603.68,163180.0,600.0,603.68,598.08,603.68,163180.0
2023-12-19 09:40:00,603.59,603.59,598.57,599.22,51974.0,603.59,603.59,598.57,599.22,51974.0
2023-12-19 09:50:00,599.36,601.65,598.95,600.84,56581.0,599.36,601.65,598.95,600.84,56581.0
2023-12-19 10:00:00,601.08,602.41,600.26,601.63,39933.0,601.08,602.41,600.26,601.63,39933.0
2023-12-19 10:10:00,601.6,602.11,600.68,600.78,22735.0,601.6,602.11,600.68,600.78,22735.0
2023-12-19 10:20:00,600.86,601.36,600.25,601.26,25896.0,600.86,601.36,600.25,601.26,25896.0
2023-12-19 10:30:00,601.3,603.16,601.09,601.52,41853.0,601.3,603.16,601.09,601.52,41853.0
2023-12-19 10:40:00,601.59,603.2,601.09,603.14,28415.0,601.59,603.2,601.09,603.14,28415.0
2023-12-19 10:50:00,603.14,606.79,602.84,606.61,63690.0,603.14,606.79,602.84,606.61,63690.0
2023-12-19 11:00:00,606.69,609.88,606.28,609.25,91946.0,606.69,609.88,606.28,609.25,91946.0
2023-12-19 11:10:00,609.24,609.44,607.76,608.56,39417.0,609.24,609.44,607.76,608.56,39417.0
2023-12-19 11:20:00,608.55,611.23,608.54,611.1,62531.0,608.55,611.23,608.54,611.1,62531.0
2023-12-19 11:30:00,611.21,612.71,610.53,610.54,83369.0,611.21,612.71,610.53,610.54,83369.0
2023-12-19 11:40:00,610.81,611.3,608.74,608.86,60875.0,610.81,611.3,608.74,608.86,60875.0
2023-12-19 11:50:00,608.98,609.27,606.93,607.08,232207.0,608.98,609.27,606.93,607.08,232207.0
2023-12-19 12:00:00,606.89,607.7,605.84,605.89,124487.0,606.89,607.7,605.84,605.89,124487.0
2023-12-19 12:10:00,605.88,607.67,605.28,607.67,34135.0,605.88,607.67,605.28,607.67,34135.0
2023-12-19 12:20:00,607.72,608.15,607.09,607.2,37639.0,607.72,608.15,607.09,607.2,37639.0
2023-12-19 12:30:00,607.09,608.42,607.05,608.0,35866.0,607.09,608.42,607.05,608.0,35866.0
2023-12-19 12:40:00,608.03,608.65,607.27,608.43,27445.0,608.03,608.65,607.27,608.43,27445.0
2023-12-19 12:50:00,608.34,608.47,607.01,607.49,40707.0,608.34,608.47,607.01,607.49,40707.0
2023-12-19 13:00:00,607.31,607.54,605.03,605.04,25909.0,607.31,607.54,605.03,605.04,25909.0
2023-12-19 13:10:00,605.11,605.89,604.74,605.54,25839.0,605.11,605.89,604.74,605.54,25839.0
2023-12-19 13:20:00,605.59,605.59,604.2,604.38,19491.0,605.59,605.59,604.2,604.38,19491.0
2023-12-19 13:30:00,604.57,604.57,602.83,603.84,22787.0,604.57,604.57,602.83,603.84,22787.0
2023-12-19 13:40:00,603.8,604.03,602.0,602.77,22097.0,603.8,604.03,602.0,602.77,22097.0
2023-12-19 13:50:00,602.76,602.77,601.78,602.64,23494.0,602.76,602.77,601.78,602.64,23494.0
2023-12-19 14:00:00,602.74,605.33,602.44,604.87,40535.0,602.74,605.33,602.44,604.87,40535.0
2023-12-19 14:10:00,605.0,605.51,604.73,605.28,28862.0,605.0,605.51,604.73,605.28,28862.0
2023-12-19 14:20:00,605.18,605.27,604.73,605.11,22534.0,605.18,605.27,604.73,605.11,22534.0
2023-12-19 14:30:00,605.1,605.11,603.52,603.65,18997.0,605.1,605.11,603.52,603.65,18997.0
2023-12-19 14:40:00,603.61,603.76,602.86,603.06,13997.0,603.61,603.76,602.86,603.06,13997.0
2023-12-19 14:50:00,602.78,603.61,602.68,603.0,18124.0,602.78,603.61,602.68,603.0,18124.0
2023-12-19 15:00:00,602.86,604.26,602.73,604.26,29511.0,602.86,604.26,602.73,604.26,29511.0
2023-12-19 15:10:00,604.25,604.45,603.09,603.18,23630.0,604.25,604.45,603.09,603.18,23630.0
2023-12-19 15:20:00,603.25,603.71,602.98,603.71,40945.0,603.25,603.71,602.98,603.71,40945.0
2023-12-19 15:30:00,603.65,604.66,603.65,604.36,28547.0,603.65,604.66,603.65,604.36,28547.0
2023-12-19 15:40:00,604.35,604.49,603.58,603.83,36453.0,604.35,604.49,603.58,603.83,36453.0
2023-12-19 15:50:00,603.93,605.24,603.91,604.98,138964.0,603.93,605.24,603.91,604.98,138964.0
2023-12-20 09:30:00,600.71,610.68,600.71,606.93,170873.0,600.71,610.68,600.71,606.93,170873.0
2023-12-20 09:40:00,607.2,610.01,606.62,608.59,33557.0,607.2,610.01,606.62,608.59,33557.0
2023-12-20 09:50:00,608.03,608.88,607.52,607.58,17729.0,608.03,608.88,607.52,607.58,17729.0
2023-12-20 10:00:00,607.61,609.33,606.79,609.33,25484.0,607.61,609.33,606.79,609.33,25484.0
2023-12-20 10:10:00,609.15,609.23,607.74,608.47,23197.0,609.15,609.23,607.74,608.47,23197.0
2023-12-20 10:20:00,608.39,608.41,607.49,607.64,9324.0,608.39,608.41,607.49,607.64,9324.0
2023-12-20 10:30:00,607.55,608.62,606.55,606.67,26551.0,607.55,608.62,606.55,606.67,26551.0
2023-12-20 10:40:00,606.52,606.83,605.06,605.27,32372.0,606.52,606.83,605.06,605.27,32372.0
2023-12-20 10:50:00,605.2,606.0,604.01,605.79,31458.0,605.2,606.0,604.01,605.79,31458.0
2023-12-20 11:00:00,605.98,606.15,604.01,604.21,17978.0,605.98,606.15,604.01,604.21,17978.0
2023-12-20 11:10:00,604.25,604.98,603.82,604.77,14450.0,604.25,604.98,603.82,604.77,14450.0
2023-12-20 11:20:00,604.84,605.09,604.56,604.83,14027.0,604.84,605.09,604.56,604.83,14027.0
2023-12-20 11:30:00,605.01,605.05,604.2,604.71,17620.0,605.01,605.05,604.2,604.71,17620.0
2023-12-20 11:40:00,604.55,604.89,604.07,604.79,14335.0,604.55,604.89,604.07,604.79,14335.0
2023-12-20 11:50:00,604.68,605.76,604.68,605.68,9276.0,604.68,605.76,604.68,605.68,9276.0
2023-12-20 12:00:00,605.67,606.85,605.59,606.61,13115.0,605.67,606.85,605.59,606.61,13115.0
2023-12-20 12:10:00,606.67,607.57,606.66,607.56,8293.0,606.67,607.57,606.66,607.56,8293.0
2023-12-20 12:20:00,607.24,607.5,607.1,607.22,11411.0,607.24,607.5,607.1,607.22,11411.0
2023-12-20 12:30:00,607.22,607.25,605.74,607.25,7194.0,607.22,607.25,605.74,607.25,7194.0
2023-12-20 12:40:00,607.14,607.3,606.74,607.0,6028.0,607.14,607.3,606.74,607.0,6028.0
2023-12-20 12:50:00,606.83,607.64,606.83,607.48,7128.0,606.83,607.64,606.83,607.48,7128.0
2023-12-20 13:00:00,607.35,607.52,606.7,607.49,5351.0,607.35,607.52,606.7,607.49,5351.0
2023-12-20 13:10:00,607.34,607.82,607.1,607.82,12144.0,607.34,607.82,607.1,607.82,12144.0
2023-12-20 13:20:00,607.8,607.86,607.25,607.38,7720.0,607.8,607.86,607.25,607.38,7720.0
2023-12-20 13:30:00,607.55,607.74,607.0,607.0,7936.0,607.55,607.74,607.0,607.0,7936.0
2023-12-20 13:40:00,607.11,607.17,605.66,605.84,9440.0,607.11,607.17,605.66,605.84,9440.0
2023-12-20 13:50:00,605.96,605.96,604.66,605.19,8031.0,605.96,605.96,604.66,605.19,8031.0
2023-12-20 14:00:00,605.06,605.39,604.32,604.6,5883.0,605.06,605.39,604.32,604.6,5883.0
2023-12-20 14:10:00,604.59,605.21,604.48,604.8,10033.0,604.59,605.21,604.48,604.8,10033.0
2023-12-20 14:20:00,604.56,604.71,603.94,604.11,8218.0,604.56,604.71,603.94,604.11,8218.0
2023-12-20 14:30:00,604.26,604.26,601.37,601.54,21946.0,604.26,604.26,601.37,601.54,21946.0
2023-12-20 14:40:00,601.5,602.37,599.33,599.98,35825.0,601.5,602.37,599.33,599.98,35825.0
2023-12-20 14:50:00,600.03,600.03,595.21,597.64,53781.0,600.03,600.03,595.21,597.64,53781.0
2023-12-20 15:00:00,597.23,598.0,595.07,597.33,57095.0,597.23,598.0,595.07,597.33,57095.0
2023-12-20 15:10:00,597.05,598.73,596.78,597.84,28566.0,597.05,598.73,596.78,597.84,28566.0
2023-12-20 15:20:00,597.84,598.01,595.67,595.85,33191.0,597.84,598.01,595.67,595.85,33191.0
2023-12-20 15:30:00,595.76,597.05,595.6,596.14,31679.0,595.76,597.05,595.6,596.14,31679.0
2023-12-20 15:40:00,596.13,598.1,596.13,597.88,31541.0,596.13,598.1,596.13,597.88,31541.0
2023-12-20 15:50:00,598.12,598.62,595.96,596.01,107693.0,598.12,598.62,595.96,596.01,107693.0
2023-12-21 09:30:00,603.0,607.41,602.86,603.37,126053.0,603.0,607.41,602.86,603.37,126053.0
2023-12-21 09:40:00,603.52,604.75,602.45,602.73,42684.0,603.52,604.75,602.45,602.73,42684.0
2023-12-21 09:50:00,602.74,603.22,598.99,599.94,23037.0,602.74,603.22,598.99,599.94,23037.0
2023-12-21 10:00:00,599.42,600.55,597.68,598.55,27142.0,599.42,600.55,597.68,598.55,27142.0
2023-12-21 10:10:00,598.59,600.23,598.0,599.84,33010.0,598.59,600.23,598.0,599.84,33010.0
2023-12-21 10:20:00,599.84,600.78,597.78,597.94,31513.0,599.84,600.78,597.78,597.94,31513.0
2023-12-21 10:30:00,598.15,599.12,597.87,597.88,21231.0,598.15,599.12,597.87,597.88,21231.0
2023-12-21 10:40:00,597.84,598.41,596.68,597.1,33997.0,597.84,598.41,596.68,597.1,33997.0
2023-12-21 10:50:00,596.93,597.0,595.96,596.37,34134.0,596.93,597.0,595.96,596.37,34134.0
2023-12-21 11:00:00,596.69,597.68,596.2,596.27,20265.0,596.69,597.68,596.2,596.27,20265.0
2023-12-21 11:10:00,596.36,596.84,595.38,595.49,28171.0,596.36,596.84,595.38,595.49,28171.0
2023-12-21 11:20:00,595.49,596.88,594.82,596.88,24676.0,595.49,596.88,594.82,596.88,24676.0
2023-12-21 11:30:00,596.85,597.64,596.36,596.63,19554.0,596.85,597.64,596.36,596.63,19554.0
2023-12-21 11:40:00,596.61,596.86,595.95,596.44,18511.0,596.61,596.86,595.95,596.44,18511.0
2023-12-21 11:50:00,596.75,597.85,596.19,597.31,30043.0,596.75,597.85,596.19,597.31,30043.0
2023-12-21 12:00:00,597.18,597.55,596.23,597.03,30992.0,597.18,597.55,596.23,597.03,30992.0
2023-12-21 12:10:00,596.92,597.49,596.67,596.75,27131.0,596.92,597.49,596.67,596.75,27131.0
2023-12-21 12:20:00,596.83,596.86,595.96,596.37,16735.0,596.83,596.86,595.96,596.37,16735.0
2023-12-21 12:30:00,596.4,597.63,596.32,597.29,14925.0,596.4,597.63,596.32,597.29,14925.0
2023-12-21 12:40:00,597.34,597.52,596.5,597.0,14000.0,597.34,597.52,596.5,597.0,14000.0
2023-12-21 12:50:00,596.96,597.24,596.14,596.57,16128.0,596.96,597.24,596.14,596.57,16128.0
2023-12-21 13:00:00,596.58,597.61,596.42,596.59,13800.0,596.58,597.61,596.42,596.59,13800.0
2023-12-21 13:10:00,596.58,597.26,595.47,595.89,18565.0,596.58,597.26,595.47,595.89,18565.0
2023-12-21 13:20:00,595.91,598.16,595.53,597.3,20528.0,595.91,598.16,595.53,597.3,20528.0
2023-12-21 13:30:00,597.25,597.72,596.23,596.49,10841.0,597.25,597.72,596.23,596.49,10841.0
2023-12-21 13:40:00,596.51,596.93,596.21,596.5,10626.0,596.51,596.93,596.21,596.5,10626.0
2023-12-21 13:50:00,596.6,597.5,596.4,597.21,10687.0,596.6,597.5,596.4,597.21,10687.0
2023-12-21 14:00:00,597.07,597.41,596.51,596.74,13952.0,597.07,597.41,596.51,596.74,13952.0
2023-12-21 14:10:00,596.64,597.06,596.32,597.06,15378.0,596.64,597.06,596.32,597.06,15378.0
2023-12-21 14:20:00,597.0,597.35,596.64,597.28,12650.0,597.0,597.35,596.64,597.28,12650.0
2023-12-21 14:30:00,597.25,597.79,597.1,597.75,9990.0,597.25,597.79,597.1,597.75,9990.0
2023-12-21 14:40:00,597.74,598.26,597.59,597.72,17018.0,597.74,598.26,597.59,597.72,17018.0
2023-12-21 14:50:00,597.78,597.96,596.88,597.35,21862.0,597.78,597.96,596.88,597.35,21862.0
2023-12-21 15:00:00,597.38,597.47,596.78,596.78,16061.0,597.38,597.47,596.78,596.78,16061.0
2023-12-21 15:10:00,596.9,597.9,596.87,597.9,11121.0,596.9,597.9,596.87,597.9,11121.0
2023-12-21 15:20:00,597.86,599.41,597.81,599.26,25292.0,597.86,599.41,597.81,599.26,25292.0
2023-12-21 15:30:00,599.36,599.6,599.01,599.25,24762.0,599.36,599.6,599.01,599.25,24762.0
2023-12-21 15:40:00,599.34,599.5,598.86,599.03,26000.0,599.34,599.5,598.86,599.03,26000.0
2023-12-21 15:50:00,598.92,600.29,597.93,600.29,183527.0,598.92,600.29,597.93,600.29,183527.0
2023-12-22 09:30:00,600.8,601.86,598.3,598.36,56292.0,600.8,601.86,598.3,598.36,56292.0
2023-12-22 09:40:00,598.76,600.73,598.76,599.79,17434.0,598.76,600.73,598.76,599.79,17434.0
2023-12-22 09:50:00,599.92,600.3,598.17,598.49,17535.0,599.92,600.3,598.17,598.49,17535.0
2023-12-22 10:00:00,598.55,599.5,598.24,598.87,24469.0,598.55,599.5,598.24,598.87,24469.0
2023-12-22 10:10:00,599.18,599.4,597.06,597.53,19667.0,599.18,599.4,597.06,597.53,19667.0
2023-12-22 10:20:00,597.26,598.3,596.57,598.14,10600.0,597.26,598.3,596.57,598.14,10600.0
2023-12-22 10:30:00,598.55,598.56,597.82,598.44,19723.0,598.55,598.56,597.82,598.44,19723.0
2023-12-22 10:40:00,598.66,599.3,598.42,598.75,12408.0,598.66,599.3,598.42,598.75,12408.0
2023-12-22 10:50:00,598.75,598.91,597.85,598.01,13622.0,598.75,598.91,597.85,598.01,13622.0
2023-12-22 11:00:00,597.95,598.71,597.42,598.37,20608.0,597.95,598.71,597.42,598.37,20608.0
2023-12-22 11:10:00,598.25,598.97,598.12,598.44,7299.0,598.25,598.97,598.12,598.44,7299.0
2023-12-22 11:20:00,598.38,598.67,598.0,598.22,11260.0,598.38,598.67,598.0,598.22,11260.0
2023-12-22 11:30:00,598.09,598.42,597.35,597.79,9585.0,598.09,598.42,597.35,597.79,9585.0
2023-12-22 11:40:00,597.37,597.92,597.23,597.33,7192.0,597.37,597.92,597.23,597.33,7192.0
2023-12-22 11:50:00,597.39,597.5,596.67,596.67,18990.0,597.39,597.5,596.67,596.67,18990.0
2023-12-22 12:00:00,596.69,597.45,596.67,597.17,16712.0,596.69,597.45,596.67,597.17,16712.0
2023-12-22 12:10:00,596.9,597.54,596.58,596.99,11758.0,596.9,597.54,596.58,596.99,11758.0
2023-12-22 12:20:00,596.94,597.12,596.31,597.08,21182.0,596.94,597.12,596.31,597.08,21182.0
2023-12-22 12:30:00,596.92,598.29,596.55,598.1,12143.0,596.92,598.29,596.55,598.1,12143.0
2023-12-22 12:40:00,598.3,598.65,598.27,598.34,6397.0,598.3,598.65,598.27,598.34,6397.0
2023-12-22 12:50:00,598.25,598.66,598.17,598.49,5302.0,598.25,598.66,598.17,598.49,5302.0
2023-12-22 13:00:00,598.53,599.33,598.31,599.15,7608.0,598.53,599.33,598.31,599.15,7608.0
2023-12-22 13:10:00,599.23,599.34,598.95,599.13,9749.0,599.23,599.34,598.95,599.13,9749.0
2023-12-22 13:20:00,599.21,600.2,599.13,600.08,17328.0,599.21,600.2,599.13,600.08,17328.0
2023-12-22 13:30:00,600.16,600.35,599.8,600.04,10264.0,600.16,600.35,599.8,600.04,10264.0
2023-12-22 13:40:00,600.0,600.09,599.64,600.02,10035.0,600.0,600.09,599.64,600.02,10035.0
2023-12-22 13:50:00,599.95,600.03,599.29,599.3,8507.0,599.95,600.03,599.29,599.3,8507.0
2023-12-22 14:00:00,599.45,599.45,597.81,598.12,18175.0,599.45,599.45,597.81,598.12,18175.0
2023-12-22 14:10:00,598.0,598.48,596.72,597.54,9440.0,598.0,598.48,596.72,597.54,9440.0
2023-12-22 14:20:00,597.77,597.8,596.0,596.95,29711.0,597.77,597.8,596.0,596.95,29711.0
2023-12-22 14:30:00,596.76,598.25,596.49,597.95,16088.0,596.76,598.25,596.49,597.95,16088.0
2023-12-22 14:40:00,598.14,599.32,598.06,599.28,6822.0,598.14,599.32,598.06,599.28,6822.0
2023-12-22 14:50:00,599.28,600.0,599.17,599.85,8556.0,599.28,600.0,599.17,599.85,8556.0
2023-12-22 15:00:00,600.0,600.06,599.23,599.31,9626.0,600.0,600.06,599.23,599.31,9626.0
2023-12-22 15:10:00,599.05,599.8,598.88,598.93,18054.0,599.05,599.8,598.88,598.93,18054.0
2023-12-22 15:20:00,598.83,599.83,598.8,599.55,14437.0,598.83,599.83,598.8,599.55,14437.0
2023-12-22 15:30:00,599.59,599.72,598.75,598.75,9404.0,599.59,599.72,598.75,598.75,9404.0
2023-12-22 15:40:00,598.86,599.3,598.47,599.24,15924.0,598.86,599.3,598.47,599.24,15924.0
2023-12-22 15:50:00,598.67,599.37,598.48,598.94,74941.0,598.67,599.37,598.48,598.94,74941.0
2023-12-26 09:30:00,598.92,601.69,598.1,599.24,35843.0,598.92,601.69,598.1,599.24,35843.0
2023-12-26 09:40:00,599.69,601.03,598.67,599.26,21394.0,599.69,601.03,598.67,599.26,21394.0
2023-12-26 09:50:00,599.47,600.09,598.94,599.67,6375.0,599.47,600.09,598.94,599.67,6375.0
2023-12-26 10:00:00,599.56,600.0,599.0,599.0,15719.0,599.56,600.0,599.0,599.0,15719.0
2023-12-26 10:10:00,599.18,599.57,598.72,598.72,6382.0,599.18,599.57,598.72,598.72,6382.0
2023-12-26 10:20:00,598.65,599.08,597.51,597.95,20234.0,598.65,599.08,597.51,597.95,20234.0
2023-12-26 10:30:00,598.21,598.55,597.95,598.47,6903.0,598.21,598.55,597.95,598.47,6903.0
2023-12-26 10:40:00,598.47,599.22,598.45,599.22,9038.0,598.47,599.22,598.45,599.22,9038.0
2023-12-26 10:50:00,599.15,599.27,598.28,598.9,8354.0,599.15,599.27,598.28,598.9,8354.0
2023-12-26 11:00:00,598.79,598.87,598.02,598.44,4943.0,598.79,598.87,598.02,598.44,4943.0
2023-12-26 11:10:00,598.97,598.97,598.18,598.38,10758.0,598.97,598.97,598.18,598.38,10758.0
2023-12-26 11:20:00,598.42,598.6,598.01,598.41,8957.0,598.42,598.6,598.01,598.41,8957.0
2023-12-26 11:30:00,598.3,598.85,598.3,598.79,4156.0,598.3,598.85,598.3,598.79,4156.0
2023-12-26 11:40:00,598.94,599.0,598.43,598.84,7766.0,598.94,599.0,598.43,598.84,7766.0
2023-12-26 11:50:00,598.8,599.15,598.7,598.77,6230.0,598.8,599.15,598.7,598.77,6230.0
2023-12-26 12:00:00,598.76,598.84,598.3,598.59,4448.0,598.76,598.84,598.3,598.59,4448.0
2023-12-26 12:10:00,598.41,598.79,598.38,598.5,3579.0,598.41,598.79,598.38,598.5,3579.0
2023-12-26 12:20:00,598.44,598.53,598.18,598.18,2902.0,598.44,598.53,598.18,598.18,2902.0
2023-12-26 12:30:00,598.29,598.51,597.66,597.76,6282.0,598.29,598.51,597.66,597.76,6282.0
2023-12-26 12:40:00,597.66,598.21,597.6,598.1,4879.0,597.66,598.21,597.6,598.1,4879.0
2023-12-26 12:50:00,597.92,598.0,597.71,597.92,9269.0,597.92,598.0,597.71,597.92,9269.0
2023-12-26 13:00:00,597.83,597.98,597.48,597.5,4819.0,597.83,597.98,597.48,597.5,4819.0
2023-12-26 13:10:00,597.53,597.93,597.33,597.56,9381.0,597.53,597.93,597.33,597.56,9381.0
2023-12-26 13:20:00,597.63,598.0,597.31,597.81,10348.0,597.63,598.0,597.31,597.81,10348.0
2023-12-26 13:30:00,597.88,597.88,597.3,597.36,7783.0,597.88,597.88,597.3,597.36,7783.0
2023-12-26 13:40:00,597.44,597.45,597.03,597.2,6842.0,597.44,597.45,597.03,597.2,6842.0
2023-12-26 13:50:00,597.03,597.25,596.74,596.76,10184.0,597.03,597.25,596.74,596.76,10184.0
2023-12-26 14:00:00,596.97,596.98,596.5,596.75,7571.0,596.97,596.98,596.5,596.75,7571.0
2023-12-26 14:10:00,596.82,596.96,596.56,596.85,5896.0,596.82,596.96,596.56,596.85,5896.0
2023-12-26 14:20:00,596.91,597.24,596.68,597.14,5655.0,596.91,597.24,596.68,597.14,5655.0
2023-12-26 14:30:00,597.14,597.98,597.09,597.73,8030.0,597.14,597.98,597.09,597.73,8030.0
2023-12-26 14:40:00,597.92,597.92,597.45,597.57,7968.0,597.92,597.92,597.45,597.57,7968.0
2023-12-26 14:50:00,597.65,597.7,597.37,597.61,7683.0,597.65,597.7,597.37,597.61,7683.0
2023-12-26 15:00:00,597.76,598.05,597.44,597.67,7831.0,597.76,598.05,597.44,597.67,7831.0
2023-12-26 15:10:00,597.78,597.96,597.53,597.9,12912.0,597.78,597.96,597.53,597.9,12912.0
2023-12-26 15:20:00,598.0,599.1,597.89,598.68,17689.0,598.0,599.1,597.89,598.68,17689.0
2023-12-26 15:30:00,598.71,599.21,598.69,599.03,16586.0,598.71,599.21,598.69,599.03,16586.0
2023-12-26 15:40:00,598.88,598.92,598.2,598.2,14247.0,598.88,598.92,598.2,598.2,14247.0
2023-12-26 15:50:00,598.27,598.74,597.45,598.47,72410.0,598.27,598.74,597.45,598.47,72410.0
2023-12-27 09:30:00,598.99,599.79,595.42,596.19,47421.0,598.99,599.79,595.42,596.19,47421.0
2023-12-27 09:40:00,596.0,596.24,594.18,595.35,32430.0,596.0,596.24,594.18,595.35,32430.0
2023-12-27 09:50:00,595.52,596.11,595.0,595.63,18235.0,595.52,596.11,595.0,595.63,18235.0
2023-12-27 10:00:00,595.63,596.09,595.39,595.69,15673.0,595.63,596.09,595.39,595.69,15673.0
2023-12-27 10:10:00,595.5,595.75,593.71,594.72,19951.0,595.5,595.75,593.71,594.72,19951.0
2023-12-27 10:20:00,594.49,595.17,594.25,594.87,17262.0,594.49,595.17,594.25,594.87,17262.0
2023-12-27 10:30:00,594.68,594.81,593.92,594.61,12027.0,594.68,594.81,593.92,594.61,12027.0
2023-12-27 10:40:00,594.42,594.82,594.0,594.56,10890.0,594.42,594.82,594.0,594.56,10890.0
2023-12-27 10:50:00,594.59,595.26,594.38,595.12,6511.0,594.59,595.26,594.38,595.12,6511.0
2023-12-27 11:00:00,595.14,595.31,594.78,595.12,14073.0,595.14,595.31,594.78,595.12,14073.0
2023-12-27 11:10:00,594.99,595.18,594.53,595.1,9260.0,594.99,595.18,594.53,595.1,9260.0
2023-12-27 11:20:00,595.01,595.37,594.87,595.36,7308.0,595.01,595.37,594.87,595.36,7308.0
2023-12-27 11:30:00,595.2,595.66,595.02,595.63,9676.0,595.2,595.66,595.02,595.63,9676.0
2023-12-27 11:40:00,595.44,596.42,595.36,595.99,17541.0,595.44,596.42,595.36,595.99,17541.0
2023-12-27 11:50:00,595.9,596.16,595.6,595.76,5066.0,595.9,596.16,595.6,595.76,5066.0
2023-12-27 12:00:00,595.75,595.93,595.01,595.1,7817.0,595.75,595.93,595.01,595.1,7817.0
2023-12-27 12:10:00,595.35,595.9,595.33,595.86,8889.0,595.35,595.9,595.33,595.86,8889.0
2023-12-27 12:20:00,595.9,596.15,595.44,595.79,3392.0,595.9,596.15,595.44,595.79,3392.0
2023-12-27 12:30:00,595.9,596.15,595.53,595.69,6631.0,595.9,596.15,595.53,595.69,6631.0
2023-12-27 12:40:00,595.55,596.02,595.43,595.81,6166.0,595.55,596.02,595.43,595.81,6166.0
2023-12-27 12:50:00,595.62,595.71,595.4,595.46,2909.0,595.62,595.71,595.4,595.46,2909.0
2023-12-27 13:00:00,595.42,597.08,595.39,596.99,11409.0,595.42,597.08,595.39,596.99,11409.0
2023-12-27 13:10:00,597.0,598.0,596.79,597.69,13232.0,597.0,598.0,596.79,597.69,13232.0
2023-12-27 13:20:00,597.59,597.69,596.66,596.91,19559.0,597.59,597.69,596.66,596.91,19559.0
2023-12-27 13:30:00,596.9,597.03,596.53,596.54,4249.0,596.9,597.03,596.53,596.54,4249.0
2023-12-27 13:40:00,596.83,597.27,596.78,596.97,5776.0,596.83,597.27,596.78,596.97,5776.0
2023-12-27 13:50:00,597.02,597.1,596.64,596.73,7093.0,597.02,597.1,596.64,596.73,7093.0
2023-12-27 14:00:00,596.55,596.55,595.01,595.57,8873.0,596.55,596.55,595.01,595.57,8873.0
2023-12-27 14:10:00,595.36,595.78,595.15,595.61,5027.0,595.36,595.78,595.15,595.61,5027.0
2023-12-27 14:20:00,595.67,596.57,595.58,596.57,7531.0,595.67,596.57,595.58,596.57,7531.0
2023-12-27 14:30:00,596.38,596.7,596.04,596.08,3142.0,596.38,596.7,596.04,596.08,3142.0
2023-12-27 14:40:00,596.08,596.14,595.52,595.66,5336.0,596.08,596.14,595.52,595.66,5336.0
2023-12-27 14:50:00,595.7,595.86,595.18,595.8,9064.0,595.7,595.86,595.18,595.8,9064.0
2023-12-27 15:00:00,595.68,596.0,595.49,595.52,9217.0,595.68,596.0,595.49,595.52,9217.0
2023-12-27 15:10:00,595.77,596.13,595.71,595.83,4810.0,595.77,596.13,595.71,595.83,4810.0
2023-12-27 15:20:00,595.86,596.02,595.32,595.7,14690.0,595.86,596.02,595.32,595.7,14690.0
2023-12-27 15:30:00,595.67,596.37,595.47,596.37,11535.0,595.67,596.37,595.47,596.37,11535.0
2023-12-27 15:40:00,596.39,596.48,595.48,595.69,17644.0,596.39,596.48,595.48,595.69,17644.0
2023-12-27 15:50:00,595.85,596.43,595.28,596.24,67084.0,595.85,596.43,595.28,596.24,67084.0
2023-12-28 09:30:00,597.44,599.04,595.75,596.3,56220.0,597.44,599.04,595.75,596.3,56220.0
2023-12-28 09:40:00,596.47,596.56,594.15,595.05,22159.0,596.47,596.56,594.15,595.05,22159.0
2023-12-28 09:50:00,595.29,596.29,594.89,595.81,29340.0,595.29,596.29,594.89,595.81,29340.0
2023-12-28 10:00:00,595.78,596.57,595.24,595.52,14272.0,595.78,596.57,595.24,595.52,14272.0
2023-12-28 10:10:00,595.56,596.12,595.11,596.11,24803.0,595.56,596.12,595.11,596.11,24803.0
2023-12-28 10:20:00,595.93,596.47,595.77,596.05,15394.0,595.93,596.47,595.77,596.05,15394.0
2023-12-28 10:30:00,596.05,596.22,595.74,595.82,25554.0,596.05,596.22,595.74,595.82,25554.0
2023-12-28 10:40:00,595.74,596.21,595.61,596.09,15145.0,595.74,596.21,595.61,596.09,15145.0
2023-12-28 10:50:00,596.16,596.21,595.5,595.71,20300.0,596.16,596.21,595.5,595.71,20300.0
2023-12-28 11:00:00,595.62,595.68,594.41,594.84,25257.0,595.62,595.68,594.41,594.84,25257.0
2023-12-28 11:10:00,594.8,595.0,594.19,594.24,15775.0,594.8,595.0,594.19,594.24,15775.0
2023-12-28 11:20:00,594.23,594.71,593.63,594.07,15359.0,594.23,594.71,593.63,594.07,15359.0
2023-12-28 11:30:00,594.16,596.2,594.14,596.08,16143.0,594.16,596.2,594.14,596.08,16143.0
2023-12-28 11:40:00,596.15,596.42,595.97,596.31,9709.0,596.15,596.42,595.97,596.31,9709.0
2023-12-28 11:50:00,596.26,596.43,595.91,596.05,4716.0,596.26,596.43,595.91,596.05,4716.0
2023-12-28 12:00:00,596.12,596.7,595.91,596.25,9043.0,596.12,596.7,595.91,596.25,9043.0
2023-12-28 12:10:00,596.36,597.1,596.01,597.0,9407.0,596.36,597.1,596.01,597.0,9407.0
2023-12-28 12:20:00,597.11,597.13,596.62,596.62,6733.0,597.11,597.13,596.62,596.62,6733.0
2023-12-28 12:30:00,596.57,596.73,596.39,596.42,4403.0,596.57,596.73,596.39,596.42,4403.0
2023-12-28 12:40:00,596.5,596.86,596.43,596.71,5744.0,596.5,596.86,596.43,596.71,5744.0
2023-12-28 12:50:00,596.59,597.43,596.54,597.23,13660.0,596.59,597.43,596.54,597.23,13660.0
2023-12-28 13:00:00,597.31,597.4,596.24,596.73,11671.0,597.31,597.4,596.24,596.73,11671.0
2023-12-28 13:10:00,596.88,597.05,596.03,596.35,7489.0,596.88,597.05,596.03,596.35,7489.0
2023-12-28 13:20:00,596.16,596.5,596.0,596.15,10002.0,596.16,596.5,596.0,596.15,10002.0
2023-12-28 13:30:00,596.08,596.6,596.03,596.35,8827.0,596.08,596.6,596.03,596.35,8827.0
2023-12-28 13:40:00,596.16,596.32,595.85,596.17,6306.0,596.16,596.32,595.85,596.17,6306.0
2023-12-28 13:50:00,596.13,596.6,595.79,596.08,4714.0,596.13,596.6,595.79,596.08,4714.0
2023-12-28 14:00:00,596.01,596.37,595.93,596.14,4838.0,596.01,596.37,595.93,596.14,4838.0
2023-12-28 14:10:00,596.13,596.7,596.04,596.7,4572.0,596.13,596.7,596.04,596.7,4572.0
2023-12-28 14:20:00,596.62,596.77,596.42,596.5,8082.0,596.62,596.77,596.42,596.5,8082.0
2023-12-28 14:30:00,596.46,596.63,595.94,596.21,6672.0,596.46,596.63,595.94,596.21,6672.0
2023-12-28 14:40:00,596.14,596.47,596.14,596.47,5574.0,596.14,596.47,596.14,596.47,5574.0
2023-12-28 14:50:00,596.29,596.5,595.98,596.49,5509.0,596.29,596.5,595.98,596.49,5509.0
2023-12-28 15:00:00,596.52,596.58,595.94,596.02,6165.0,596.52,596.58,595.94,596.02,6165.0
2023-12-28 15:10:00,596.12,596.16,594.96,595.55,10677.0,596.12,596.16,594.96,595.55,10677.0
2023-12-28 15:20:00,595.53,595.64,594.98,595.2,9009.0,595.53,595.64,594.98,595.2,9009.0
2023-12-28 15:30:00,595.29,595.7,595.16,595.53,12430.0,595.29,595.7,595.16,595.53,12430.0
2023-12-28 15:40:00,595.7,596.1,595.42,595.48,11401.0,595.7,596.1,595.42,595.48,11401.0
2023-12-28 15:50:00,595.38,595.81,594.51,595.74,100118.0,595.38,595.81,594.51,595.74,100118.0
2023-12-29 09:30:00,596.4,600.2,595.83,599.77,68402.0,596.4,600.2,595.83,599.77,68402.0
2023-12-29 09:40:00,599.94,600.75,599.59,599.98,36065.0,599.94,600.75,599.59,599.98,36065.0
2023-12-29 09:50:00,600.12,600.33,599.61,599.86,16013.0,600.12,600.33,599.61,599.86,16013.0
2023-12-29 10:00:00,599.98,600.25,599.23,599.27,13789.0,599.98,600.25,599.23,599.27,13789.0
2023-12-29 10:10:00,599.47,599.48,597.96,597.99,10293.0,599.47,599.48,597.96,597.99,10293.0
2023-12-29 10:20:00,598.07,599.39,598.0,599.25,6979.0,598.07,599.39,598.0,599.25,6979.0
2023-12-29 10:30:00,599.38,599.38,598.4,598.67,13750.0,599.38,599.38,598.4,598.67,13750.0
2023-12-29 10:40:00,598.5,598.65,596.15,596.15,8924.0,598.5,598.65,596.15,596.15,8924.0
2023-12-29 10:50:00,596.37,597.07,596.14,596.57,13872.0,596.37,597.07,596.14,596.57,13872.0
2023-12-29 11:00:00,596.56,597.17,595.38,596.05,16933.0,596.56,597.17,595.38,596.05,16933.0
2023-12-29 11:10:00,595.93,596.17,593.34,594.4,29134.0,595.93,596.17,593.34,594.4,29134.0
2023-12-29 11:20:00,594.21,594.3,592.94,593.08,13925.0,594.21,594.3,592.94,593.08,13925.0
2023-12-29 11:30:00,593.22,594.05,593.22,594.05,9338.0,593.22,594.05,593.22,594.05,9338.0
2023-12-29 11:40:00,593.98,594.65,593.53,594.65,8900.0,593.98,594.65,593.53,594.65,8900.0
2023-12-29 11:50:00,594.75,595.25,594.2,594.5,8562.0,594.75,595.25,594.2,594.5,8562.0
2023-12-29 12:00:00,594.55,595.0,594.0,594.0,9275.0,594.55,595.0,594.0,594.0,9275.0
2023-12-29 12:10:00,594.24,594.32,593.55,593.86,4699.0,594.24,594.32,593.55,593.86,4699.0
2023-12-29 12:20:00,593.75,594.07,593.2,593.36,4379.0,593.75,594.07,593.2,593.36,4379.0
2023-12-29 12:30:00,593.3,594.12,593.29,593.84,6387.0,593.3,594.12,593.29,593.84,6387.0
2023-12-29 12:40:00,593.8,594.84,593.8,594.23,6567.0,593.8,594.84,593.8,594.23,6567.0
2023-12-29 12:50:00,594.19,595.78,594.18,595.66,35631.0,594.19,595.78,594.18,595.66,35631.0
2023-12-29 13:00:00,595.57,597.23,595.5,596.98,26209.0,595.57,597.23,595.5,596.98,26209.0
2023-12-29 13:10:00,596.98,597.1,595.91,596.0,10477.0,596.98,597.1,595.91,596.0,10477.0
2023-12-29 13:20:00,596.0,596.4,595.92,596.18,5926.0,596.0,596.4,595.92,596.18,5926.0
2023-12-29 13:30:00,596.12,597.05,596.12,597.02,10829.0,596.12,597.05,596.12,597.02,10829.0
2023-12-29 13:40:00,597.08,597.88,596.86,597.62,27762.0,597.08,597.88,596.86,597.62,27762.0
2023-12-29 13:50:00,597.61,597.94,597.33,597.59,18271.0,597.61,597.94,597.33,597.59,18271.0
2023-12-29 14:00:00,597.6,597.96,597.25,597.27,13013.0,597.6,597.96,597.25,597.27,13013.0
2023-12-29 14:10:00,597.22,597.5,596.83,597.26,9535.0,597.22,597.5,596.83,597.26,9535.0
2023-12-29 14:20:00,597.33,597.8,597.05,597.2,18098.0,597.33,597.8,597.05,597.2,18098.0
2023-12-29 14:30:00,597.28,597.78,597.28,597.53,4528.0,597.28,597.78,597.28,597.53,4528.0
2023-12-29 14:40:00,597.52,597.71,597.3,597.7,9084.0,597.52,597.71,597.3,597.7,9084.0
2023-12-29 14:50:00,597.79,598.24,597.67,598.19,11610.0,597.79,598.24,597.67,598.19,11610.0
2023-12-29 15:00:00,598.18,598.22,597.51,598.22,8630.0,598.18,598.22,597.51,598.22,8630.0
2023-12-29 15:10:00,598.36,598.55,597.85,597.85,17204.0,598.36,598.55,597.85,597.85,17204.0
2023-12-29 15:20:00,597.7,598.04,597.3,598.01,15545.0,597.7,598.04,597.3,598.01,15545.0
2023-12-29 15:30:00,597.9,598.06,597.63,597.94,29062.0,597.9,598.06,597.63,597.94,29062.0
2023-12-29 15:40:00,597.99,598.19,597.14,597.26,18054.0,597.99,598.19,597.14,597.26,18054.0
2023-12-29 15:50:00,596.99,597.73,595.37,596.77,124246.0,596.99,597.73,595.37,596.77,124246.0
2024-01-02 09:30:00,589.99,590.44,585.0,586.49,136724.0,589.99,590.44,585.0,586.49,136724.0
2024-01-02 09:40:00,586.02,586.24,580.72,581.41,50211.0,586.02,586.24,580.72,581.41,50211.0
2024-01-02 09:50:00,581.43,583.89,581.05,583.88,49507.0,581.43,583.89,581.05,583.88,49507.0
2024-01-02 10:00:00,584.04,584.56,580.31,580.95,49067.0,584.04,584.56,580.31,580.95,49067.0
2024-01-02 10:10:00,580.99,582.11,580.34,580.41,42438.0,580.99,582.11,580.34,580.41,42438.0
2024-01-02 10:20:00,580.4,581.12,579.6,580.14,24449.0,580.4,581.12,579.6,580.14,24449.0
2024-01-02 10:30:00,579.76,580.64,579.0,580.31,20857.0,579.76,580.64,579.0,580.31,20857.0
2024-01-02 10:40:00,580.09,580.37,577.24,577.33,37376.0,580.09,580.37,577.24,577.33,37376.0
2024-01-02 10:50:00,577.26,578.61,576.75,577.96,28405.0,577.26,578.61,576.75,577.96,28405.0
2024-01-02 11:00:00,578.12,578.47,577.35,577.62,20458.0,578.12,578.47,577.35,577.62,20458.0
2024-01-02 11:10:00,577.99,579.32,577.75,579.28,37281.0,577.99,579.32,577.75,579.28,37281.0
2024-01-02 11:20:00,579.42,580.54,578.73,580.25,13320.0,579.42,580.54,578.73,580.25,13320.0
2024-01-02 11:30:00,580.31,581.0,580.03,580.18,18109.0,580.31,581.0,580.03,580.18,18109.0
2024-01-02 11:40:00,580.31,580.91,579.67,580.7,29250.0,580.31,580.91,579.67,580.7,29250.0
2024-01-02 11:50:00,580.85,580.91,579.3,579.61,35361.0,580.85,580.91,579.3,579.61,35361.0
2024-01-02 12:00:00,579.81,580.31,579.75,580.02,9443.0,579.81,580.31,579.75,580.02,9443.0
2024-01-02 12:10:00,579.82,580.03,578.38,578.86,13697.0,579.82,580.03,578.38,578.86,13697.0
2024-01-02 12:20:00,578.92,579.4,578.74,579.07,15157.0,578.92,579.4,578.74,579.07,15157.0
2024-01-02 12:30:00,578.96,579.36,578.77,578.77,8942.0,578.96,579.36,578.77,578.77,8942.0
2024-01-02 12:40:00,579.02,579.46,577.59,577.76,19933.0,579.02,579.46,577.59,577.76,19933.0
2024-01-02 12:50:00,577.9,578.09,576.82,577.01,21544.0,577.9,578.09,576.82,577.01,21544.0
2024-01-02 13:00:00,576.87,577.92,576.82,577.32,9576.0,576.87,577.92,576.82,577.32,9576.0
2024-01-02 13:10:00,577.3,578.06,577.12,577.71,15370.0,577.3,578.06,577.12,577.71,15370.0
2024-01-02 13:20:00,577.8,579.23,577.8,579.12,16027.0,577.8,579.23,577.8,579.12,16027.0
2024-01-02 13:30:00,579.24,579.89,579.12,579.89,14389.0,579.24,579.89,579.12,579.89,14389.0
2024-01-02 13:40:00,579.81,580.08,579.24,579.35,9566.0,579.81,580.08,579.24,579.35,9566.0
2024-01-02 13:50:00,579.38,579.39,578.44,578.82,14314.0,579.38,579.39,578.44,578.82,14314.0
2024-01-02 14:00:00,578.69,579.22,578.19,578.93,10283.0,578.69,579.22,578.19,578.93,10283.0
2024-01-02 14:10:00,578.93,580.24,578.81,580.04,18247.0,578.93,580.24,578.81,580.04,18247.0
2024-01-02 14:20:00,579.83,581.21,579.82,580.91,27866.0,579.83,581.21,579.82,580.91,27866.0
2024-01-02 14:30:00,580.82,580.91,580.02,580.18,13388.0,580.82,580.91,580.02,580.18,13388.0
2024-01-02 14:40:00,580.07,580.36,579.92,579.92,10535.0,580.07,580.36,579.92,579.92,10535.0
2024-01-02 14:50:00,579.82,579.95,578.8,578.8,10509.0,579.82,579.95,578.8,578.8,10509.0
2024-01-02 15:00:00,578.75,578.91,577.55,577.86,23666.0,578.75,578.91,577.55,577.86,23666.0
2024-01-02 15:10:00,578.03,578.74,577.62,578.24,15705.0,578.03,578.74,577.62,578.24,15705.0
2024-01-02 15:20:00,578.18,578.44,577.74,578.31,25896.0,578.18,578.44,577.74,578.31,25896.0
2024-01-02 15:30:00,578.33,578.9,577.99,578.02,23105.0,578.33,578.9,577.99,578.02,23105.0
2024-01-02 15:40:00,578.15,579.33,578.12,579.17,38397.0,578.15,579.33,578.12,579.17,38397.0
2024-01-02 15:50:00,579.34,580.8,579.02,580.38,93254.0,579.34,580.8,579.02,580.38,93254.0
2024-01-03 09:30:00,574.58,577.31,571.97,575.02,85647.0,574.58,577.31,571.97,575.02,85647.0
2024-01-03 09:40:00,574.39,576.0,572.87,574.98,43455.0,574.39,576.0,572.87,574.98,43455.0
2024-01-03 09:50:00,575.05,575.24,572.17,572.99,36132.0,575.05,575.24,572.17,572.99,36132.0
2024-01-03 10:00:00,573.09,575.57,572.68,574.12,55720.0,573.09,575.57,572.68,574.12,55720.0
2024-01-03 10:10:00,574.27,574.28,572.17,572.85,23504.0,574.27,574.28,572.17,572.85,23504.0
2024-01-03 10:20:00,572.72,573.43,572.4,572.83,17516.0,572.72,573.43,572.4,572.83,17516.0
2024-01-03 10:30:00,572.76,573.31,572.3,572.77,19383.0,572.76,573.31,572.3,572.77,19383.0
2024-01-03 10:40:00,572.82,573.78,572.56,573.01,21208.0,572.82,573.78,572.56,573.01,21208.0
2024-01-03 10:50:00,573.01,574.65,572.92,574.48,28597.0,573.01,574.65,572.92,574.48,28597.0
2024-01-03 11:00:00,574.59,575.54,573.82,574.13,31410.0,574.59,575.54,573.82,574.13,31410.0
2024-01-03 11:10:00,574.37,574.37,572.58,573.1,22025.0,574.37,574.37,572.58,573.1,22025.0
2024-01-03 11:20:00,573.07,573.26,572.34,572.95,51021.0,573.07,573.26,572.34,572.95,51021.0
2024-01-03 11:30:00,572.76,573.74,572.32,572.45,12807.0,572.76,573.74,572.32,572.45,12807.0
2024-01-03 11:40:00,572.48,572.68,572.1,572.43,12872.0,572.48,572.68,572.1,572.43,12872.0
2024-01-03 11:50:00,572.1,572.1,570.46,570.76,23490.0,572.1,572.1,570.46,570.76,23490.0
2024-01-03 12:00:00,570.94,571.0,570.19,570.2,19548.0,570.94,571.0,570.19,570.2,19548.0
2024-01-03 12:10:00,570.19,571.07,570.19,571.0,19989.0,570.19,571.07,570.19,571.0,19989.0
2024-01-03 12:20:00,571.03,572.11,570.98,572.11,26626.0,571.03,572.11,570.98,572.11,26626.0
2024-01-03 12:30:00,571.92,572.42,571.34,571.72,11659.0,571.92,572.42,571.34,571.72,11659.0
2024-01-03 12:40:00,571.67,572.11,571.24,571.82,15214.0,571.67,572.11,571.24,571.82,15214.0
2024-01-03 12:50:00,571.89,572.56,571.74,572.41,14314.0,571.89,572.56,571.74,572.41,14314.0
2024-01-03 13:00:00,572.36,573.0,571.65,571.65,12287.0,572.36,573.0,571.65,571.65,12287.0
2024-01-03 13:10:00,571.54,571.94,571.53,571.78,12848.0,571.54,571.94,571.53,571.78,12848.0
2024-01-03 13:20:00,571.79,571.93,571.6,571.82,8205.0,571.79,571.93,571.6,571.82,8205.0
2024-01-03 13:30:00,571.81,572.36,571.63,572.36,9017.0,571.81,572.36,571.63,572.36,9017.0
2024-01-03 13:40:00,572.44,572.46,572.11,572.2,9364.0,572.44,572.46,572.11,572.2,9364.0
2024-01-03 13:50:00,572.2,572.92,572.18,572.84,8081.0,572.2,572.92,572.18,572.84,8081.0
2024-01-03 14:00:00,572.62,573.55,571.55,573.29,16066.0,572.62,573.55,571.55,573.29,16066.0
2024-01-03 14:10:00,573.23,573.5,572.19,572.68,17421.0,573.23,573.5,572.19,572.68,17421.0
2024-01-03 14:20:00,573.0,574.54,572.68,574.08,15974.0,573.0,574.54,572.68,574.08,15974.0
2024-01-03 14:30:00,574.08,574.31,572.77,573.25,11525.0,574.08,574.31,572.77,573.25,11525.0
2024-01-03 14:40:00,573.1,574.13,572.93,573.13,7815.0,573.1,574.13,572.93,573.13,7815.0
2024-01-03 14:50:00,572.88,573.56,572.88,573.28,10217.0,572.88,573.56,572.88,573.28,10217.0
2024-01-03 15:00:00,573.31,573.46,572.64,572.96,17537.0,573.31,573.46,572.64,572.96,17537.0
2024-01-03 15:10:00,572.86,573.36,572.84,573.17,12551.0,572.86,573.36,572.84,573.17,12551.0
2024-01-03 15:20:00,572.79,573.1,572.05,572.31,18592.0,572.79,573.1,572.05,572.31,18592.0
2024-01-03 15:30:00,572.42,573.29,572.37,573.03,15080.0,572.42,573.29,572.37,573.03,15080.0
2024-01-03 15:40:00,572.8,573.06,571.71,571.85,18013.0,572.8,573.06,571.71,571.85,18013.0
2024-01-03 15:50:00,571.82,572.23,571.29,571.53,107125.0,571.82,572.23,571.29,571.53,107125.0
2024-01-04 09:30:00,570.99,571.54,567.5,569.71,77669.0,570.99,571.54,567.5,569.71,77669.0
2024-01-04 09:40:00,569.43,570.22,568.19,569.61,15900.0,569.43,570.22,568.19,569.61,15900.0
2024-01-04 09:50:00,569.61,570.3,568.5,568.72,14626.0,569.61,570.3,568.5,568.72,14626.0
2024-01-04 10:00:00,568.54,571.66,568.09,571.19,60434.0,568.54,571.66,568.09,571.19,60434.0
2024-01-04 10:10:00,571.12,572.78,570.52,571.18,39995.0,571.12,572.78,570.52,571.18,39995.0
2024-01-04 10:20:00,571.19,571.19,569.53,570.24,24901.0,571.19,571.19,569.53,570.24,24901.0
2024-01-04 10:30:00,570.15,571.31,570.05,571.3,33620.0,570.15,571.31,570.05,571.3,33620.0
2024-01-04 10:40:00,570.96,571.48,570.72,571.19,29651.0,570.96,571.48,570.72,571.19,29651.0
2024-01-04 10:50:00,571.1,571.5,570.39,570.8,15986.0,571.1,571.5,570.39,570.8,15986.0
2024-01-04 11:00:00,570.87,572.29,570.82,572.29,15738.0,570.87,572.29,570.82,572.29,15738.0
2024-01-04 11:10:00,572.21,572.91,572.17,572.35,17186.0,572.21,572.91,572.17,572.35,17186.0
2024-01-04 11:20:00,572.12,572.34,570.24,570.25,12251.0,572.12,572.34,570.24,570.25,12251.0
2024-01-04 11:30:00,570.26,570.61,569.03,570.21,25536.0,570.26,570.61,569.03,570.21,25536.0
2024-01-04 11:40:00,570.1,570.88,569.94,570.1,17657.0,570.1,570.88,569.94,570.1,17657.0
2024-01-04 11:50:00,570.17,570.37,568.97,570.07,11575.0,570.17,570.37,568.97,570.07,11575.0
2024-01-04 12:00:00,570.1,570.18,568.84,568.94,19488.0,570.1,570.18,568.84,568.94,19488.0
2024-01-04 12:10:00,569.06,569.47,568.59,568.99,19024.0,569.06,569.47,568.59,568.99,19024.0
2024-01-04 12:20:00,569.0,569.48,568.97,569.31,21879.0,569.0,569.48,568.97,569.31,21879.0
2024-01-04 12:30:00,569.38,570.13,569.17,570.09,23654.0,569.38,570.13,569.17,570.09,23654.0
2024-01-04 12:40:00,570.08,570.2,568.26,569.02,10252.0,570.08,570.2,568.26,569.02,10252.0
2024-01-04 12:50:00,568.74,569.94,568.74,569.58,12042.0,568.74,569.94,568.74,569.58,12042.0
2024-01-04 13:00:00,569.7,570.28,569.42,570.25,6942.0,569.7,570.28,569.42,570.25,6942.0
2024-01-04 13:10:00,570.0,570.5,569.56,570.38,8846.0,570.0,570.5,569.56,570.38,8846.0
2024-01-04 13:20:00,570.26,570.56,570.04,570.13,12892.0,570.26,570.56,570.04,570.13,12892.0
2024-01-04 13:30:00,570.35,570.54,570.0,570.06,7006.0,570.35,570.54,570.0,570.06,7006.0
2024-01-04 13:40:00,570.23,570.43,570.1,570.2,3248.0,570.23,570.43,570.1,570.2,3248.0
2024-01-04 13:50:00,570.4,570.4,569.5,569.79,6639.0,570.4,570.4,569.5,569.79,6639.0
2024-01-04 14:00:00,569.68,569.81,568.79,568.8,12617.0,569.68,569.81,568.79,568.8,12617.0
2024-01-04 14:10:00,568.85,569.53,568.43,569.13,21556.0,568.85,569.53,568.43,569.13,21556.0
2024-01-04 14:20:00,568.99,569.11,568.3,568.38,5985.0,568.99,569.11,568.3,568.38,5985.0
2024-01-04 14:30:00,568.17,568.87,568.03,568.69,6417.0,568.17,568.87,568.03,568.69,6417.0
2024-01-04 14:40:00,568.7,568.89,568.22,568.5,7248.0,568.7,568.89,568.22,568.5,7248.0
2024-01-04 14:50:00,568.85,569.26,568.5,568.98,13782.0,568.85,569.26,568.5,568.98,13782.0
2024-01-04 15:00:00,569.12,569.5,568.52,569.5,7041.0,569.12,569.5,568.52,569.5,7041.0
2024-01-04 15:10:00,569.18,569.49,567.8,568.03,23490.0,569.18,569.49,567.8,568.03,23490.0
2024-01-04 15:20:00,567.9,568.19,567.65,568.01,20587.0,567.9,568.19,567.65,568.01,20587.0
2024-01-04 15:30:00,568.01,568.55,567.99,568.33,15429.0,568.01,568.55,567.99,568.33,15429.0
2024-01-04 15:40:00,568.39,568.76,567.65,567.69,13889.0,568.39,568.76,567.65,567.69,13889.0
2024-01-04 15:50:00,567.7,567.95,566.66,567.03,114592.0,567.7,567.95,566.66,567.03,114592.0
2024-01-05 09:30:00,564.36,569.5,563.5,566.06,80060.0,564.36,569.5,563.5,566.06,80060.0
2024-01-05 09:40:00,565.67,568.18,565.25,567.07,16189.0,565.67,568.18,565.25,567.07,16189.0
2024-01-05 09:50:00,567.31,567.62,564.73,565.2,32849.0,567.31,567.62,564.73,565.2,32849.0
2024-01-05 10:00:00,565.55,568.63,565.24,567.76,33547.0,565.55,568.63,565.24,567.76,33547.0
2024-01-05 10:10:00,567.76,568.67,565.72,566.23,29424.0,567.76,568.67,565.72,566.23,29424.0
2024-01-05 10:20:00,565.95,567.5,565.63,567.11,13754.0,565.95,567.5,565.63,567.11,13754.0
2024-01-05 10:30:00,566.99,568.2,566.73,567.8,23843.0,566.99,568.2,566.73,567.8,23843.0
2024-01-05 10:40:00,567.81,568.0,567.51,567.53,9907.0,567.81,568.0,567.51,567.53,9907.0
2024-01-05 10:50:00,567.51,568.37,567.27,568.22,25855.0,567.51,568.37,567.27,568.22,25855.0
2024-01-05 11:00:00,568.26,569.09,568.19,569.02,14248.0,568.26,569.09,568.19,569.02,14248.0
2024-01-05 11:10:00,569.09,569.52,568.03,568.71,36382.0,569.09,569.52,568.03,568.71,36382.0
2024-01-05 11:20:00,568.0,568.09,566.54,566.84,8627.0,568.0,568.09,566.54,566.84,8627.0
2024-01-05 11:30:00,566.95,567.35,566.87,567.12,12017.0,566.95,567.35,566.87,567.12,12017.0
2024-01-05 11:40:00,567.0,567.21,566.27,566.48,6332.0,567.0,567.21,566.27,566.48,6332.0
2024-01-05 11:50:00,566.52,567.7,566.46,567.19,21137.0,566.52,567.7,566.46,567.19,21137.0
2024-01-05 12:00:00,567.38,567.56,566.56,566.7,19321.0,567.38,567.56,566.56,566.7,19321.0
2024-01-05 12:10:00,566.55,566.97,566.19,566.25,11089.0,566.55,566.97,566.19,566.25,11089.0
2024-01-05 12:20:00,566.4,566.63,565.71,566.08,10075.0,566.4,566.63,565.71,566.08,10075.0
2024-01-05 12:30:00,566.23,567.42,566.01,566.98,6364.0,566.23,567.42,566.01,566.98,6364.0
2024-01-05 12:40:00,566.99,567.33,566.92,566.95,4764.0,566.99,567.33,566.92,566.95,4764.0
2024-01-05 12:50:00,566.96,567.49,566.79,567.49,7807.0,566.96,567.49,566.79,567.49,7807.0
2024-01-05 13:00:00,567.33,567.43,566.11,566.68,13861.0,567.33,567.43,566.11,566.68,13861.0
2024-01-05 13:10:00,566.75,566.96,565.68,566.12,15886.0,566.75,566.96,565.68,566.12,15886.0
2024-01-05 13:20:00,566.12,567.02,565.83,567.01,10236.0,566.12,567.02,565.83,567.01,10236.0
2024-01-05 13:30:00,567.41,567.82,566.97,567.63,10414.0,567.41,567.82,566.97,567.63,10414.0
2024-01-05 13:40:00,567.45,567.85,567.33,567.5,9860.0,567.45,567.85,567.33,567.5,9860.0
2024-01-05 13:50:00,567.51,567.85,566.87,567.05,20560.0,567.51,567.85,566.87,567.05,20560.0
2024-01-05 14:00:00,566.94,567.41,566.92,567.19,7213.0,566.94,567.41,566.92,567.19,7213.0
2024-01-05 14:10:00,567.28,567.55,566.82,566.86,10062.0,567.28,567.55,566.82,566.86,10062.0
2024-01-05 14:20:00,566.99,567.23,566.74,566.79,9396.0,566.99,567.23,566.74,566.79,9396.0
2024-01-05 14:30:00,566.78,567.27,566.71,566.92,13544.0,566.78,567.27,566.71,566.92,13544.0
2024-01-05 14:40:00,566.81,566.83,566.1,566.2,11353.0,566.81,566.83,566.1,566.2,11353.0
2024-01-05 14:50:00,566.1,566.11,564.82,564.91,16552.0,566.1,566.11,564.82,564.91,16552.0
2024-01-05 15:00:00,564.82,565.04,563.81,564.14,21693.0,564.82,565.04,563.81,564.14,21693.0
2024-01-05 15:10:00,564.04,564.7,563.9,564.19,10192.0,564.04,564.7,563.9,564.19,10192.0
2024-01-05 15:20:00,564.12,564.29,563.34,563.91,13773.0,564.12,564.29,563.34,563.91,13773.0
2024-01-05 15:30:00,563.71,564.07,563.39,564.06,24134.0,563.71,564.07,563.39,564.06,24134.0
2024-01-05 15:40:00,563.95,564.85,563.85,564.83,36171.0,563.95,564.85,563.85,564.83,36171.0
2024-01-05 15:50:00,564.78,564.9,564.16,564.44,74245.0,564.78,564.9,564.16,564.44,74245.0
2024-01-08 09:30:00,567.87,571.03,567.87,569.89,90420.0,567.87,571.03,567.87,569.89,90420.0
2024-01-08 09:40:00,570.43,570.43,568.0,568.88,23459.0,570.43,570.43,568.0,568.88,23459.0
2024-01-08 09:50:00,569.01,571.91,568.43,571.91,30170.0,569.01,571.91,568.43,571.91,30170.0
2024-01-08 10:00:00,571.83,575.84,571.46,575.71,45445.0,571.83,575.84,571.46,575.71,45445.0
2024-01-08 10:10:00,575.57,575.57,573.48,574.11,33540.0,575.57,575.57,573.48,574.11,33540.0
2024-01-08 10:20:00,574.0,574.45,573.03,574.43,18504.0,574.0,574.45,573.03,574.43,18504.0
2024-01-08 10:30:00,574.48,575.78,574.48,575.17,21703.0,574.48,575.78,574.48,575.17,21703.0
2024-01-08 10:40:00,575.33,576.14,574.74,575.93,14791.0,575.33,576.14,574.74,575.93,14791.0
2024-01-08 10:50:00,576.09,576.15,574.61,574.72,18292.0,576.09,576.15,574.61,574.72,18292.0
2024-01-08 11:00:00,574.76,575.22,573.65,574.6,24177.0,574.76,575.22,573.65,574.6,24177.0
2024-01-08 11:10:00,574.52,575.0,573.85,575.0,12655.0,574.52,575.0,573.85,575.0,12655.0
2024-01-08 11:20:00,575.14,575.27,573.71,574.09,11531.0,575.14,575.27,573.71,574.09,11531.0
2024-01-08 11:30:00,574.1,574.44,573.66,574.18,14631.0,574.1,574.44,573.66,574.18,14631.0
2024-01-08 11:40:00,573.99,574.16,573.48,574.02,11901.0,573.99,574.16,573.48,574.02,11901.0
2024-01-08 11:50:00,573.97,574.93,573.96,574.77,14167.0,573.97,574.93,573.96,574.77,14167.0
2024-01-08 12:00:00,574.96,575.9,574.71,575.56,10790.0,574.96,575.9,574.71,575.56,10790.0
2024-01-08 12:10:00,575.52,575.93,575.37,575.37,5400.0,575.52,575.93,575.37,575.37,5400.0
2024-01-08 12:20:00,575.38,575.4,574.97,575.4,10047.0,575.38,575.4,574.97,575.4,10047.0
2024-01-08 12:30:00,575.32,575.95,575.24,575.82,3855.0,575.32,575.95,575.24,575.82,3855.0
2024-01-08 12:40:00,575.83,576.38,575.82,576.2,13865.0,575.83,576.38,575.82,576.2,13865.0
2024-01-08 12:50:00,576.14,576.61,575.83,575.83,27439.0,576.14,576.61,575.83,575.83,27439.0
2024-01-08 13:00:00,575.79,575.95,575.31,575.35,7404.0,575.79,575.95,575.31,575.35,7404.0
2024-01-08 13:10:00,575.45,575.81,575.03,575.31,8035.0,575.45,575.81,575.03,575.31,8035.0
2024-01-08 13:20:00,575.31,575.64,575.13,575.58,9077.0,575.31,575.64,575.13,575.58,9077.0
2024-01-08 13:30:00,575.6,575.75,575.27,575.74,8646.0,575.6,575.75,575.27,575.74,8646.0
2024-01-08 13:40:00,575.62,576.1,575.48,576.1,11356.0,575.62,576.1,575.48,576.1,11356.0
2024-01-08 13:50:00,576.1,577.6,576.0,577.6,17267.0,576.1,577.6,576.0,577.6,17267.0
2024-01-08 14:00:00,577.43,577.43,576.62,576.84,7916.0,577.43,577.43,576.62,576.84,7916.0
2024-01-08 14:10:00,576.82,577.22,576.4,576.58,8110.0,576.82,577.22,576.4,576.58,8110.0
2024-01-08 14:20:00,576.58,576.78,576.08,576.43,14605.0,576.58,576.78,576.08,576.43,14605.0
2024-01-08 14:30:00,576.58,577.71,576.54,577.57,13463.0,576.58,577.71,576.54,577.57,13463.0
2024-01-08 14:40:00,577.69,578.5,577.58,578.38,11926.0,577.69,578.5,577.58,578.38,11926.0
2024-01-08 14:50:00,578.38,578.74,578.2,578.36,12171.0,578.38,578.74,578.2,578.36,12171.0
2024-01-08 15:00:00,578.19,579.2,577.92,578.8,13824.0,578.19,579.2,577.92,578.8,13824.0
2024-01-08 15:10:00,578.72,579.99,578.38,579.6,29166.0,578.72,579.99,578.38,579.6,29166.0
2024-01-08 15:20:00,579.82,580.45,579.58,580.4,31872.0,579.82,580.45,579.58,580.4,31872.0
2024-01-08 15:30:00,580.5,581.37,580.18,581.28,31767.0,580.5,581.37,580.18,581.28,31767.0
2024-01-08 15:40:00,581.38,581.51,579.52,579.62,47357.0,581.38,581.51,579.52,579.62,47357.0
2024-01-08 15:50:00,579.44,581.46,579.44,580.36,119248.0,579.44,581.46,579.44,580.36,119248.0
2024-01-09 09:30:00,578.33,581.55,577.28,579.55,83809.0,578.33,581.55,577.28,579.55,83809.0
2024-01-09 09:40:00,579.47,580.45,577.79,579.5,18902.0,579.47,580.45,577.79,579.5,18902.0
2024-01-09 09:50:00,579.87,581.29,579.0,580.87,20667.0,579.87,581.29,579.0,580.87,20667.0
2024-01-09 10:00:00,580.91,581.56,579.81,581.56,18154.0,580.91,581.56,579.81,581.56,18154.0
2024-01-09 10:10:00,581.69,583.43,581.69,583.28,32742.0,581.69,583.43,581.69,583.28,32742.0
2024-01-09 10:20:00,582.87,583.7,582.7,583.26,10986.0,582.87,583.7,582.7,583.26,10986.0
2024-01-09 10:30:00,583.09,584.94,582.2,584.94,21586.0,583.09,584.94,582.2,584.94,21586.0
2024-01-09 10:40:00,584.72,586.17,584.64,585.82,26768.0,584.72,586.17,584.64,585.82,26768.0
2024-01-09 10:50:00,585.87,586.87,585.24,585.45,27180.0,585.87,586.87,585.24,585.45,27180.0
2024-01-09 11:00:00,585.7,588.0,585.69,586.55,28044.0,585.7,588.0,585.69,586.55,28044.0
2024-01-09 11:10:00,586.74,587.21,585.93,586.82,14325.0,586.74,587.21,585.93,586.82,14325.0
2024-01-09 11:20:00,586.69,587.28,586.52,586.74,18753.0,586.69,587.28,586.52,586.74,18753.0
2024-01-09 11:30:00,586.99,587.11,585.3,585.62,14045.0,586.99,587.11,585.3,585.62,14045.0
2024-01-09 11:40:00,585.53,586.15,585.28,585.85,9653.0,585.53,586.15,585.28,585.85,9653.0
2024-01-09 11:50:00,585.98,587.89,585.88,587.89,13784.0,585.98,587.89,585.88,587.89,13784.0
2024-01-09 12:00:00,588.0,588.2,587.51,588.2,11340.0,588.0,588.2,587.51,588.2,11340.0
2024-01-09 12:10:00,588.06,588.08,586.72,586.72,7121.0,588.06,588.08,586.72,586.72,7121.0
2024-01-09 12:20:00,587.0,587.13,586.73,586.74,5834.0,587.0,587.13,586.73,586.74,5834.0
2024-01-09 12:30:00,587.0,587.01,586.38,586.38,5995.0,587.0,587.01,586.38,586.38,5995.0
2024-01-09 12:40:00,586.58,586.7,586.29,586.35,6212.0,586.58,586.7,586.29,586.35,6212.0
2024-01-09 12:50:00,586.58,587.42,586.38,587.42,4800.0,586.58,587.42,586.38,587.42,4800.0
2024-01-09 13:00:00,587.26,587.86,586.97,587.08,10068.0,587.26,587.86,586.97,587.08,10068.0
2024-01-09 13:10:00,587.22,587.66,587.08,587.24,6460.0,587.22,587.66,587.08,587.24,6460.0
2024-01-09 13:20:00,587.27,587.5,587.03,587.18,11199.0,587.27,587.5,587.03,587.18,11199.0
2024-01-09 13:30:00,586.9,587.11,585.65,586.21,10121.0,586.9,587.11,585.65,586.21,10121.0
2024-01-09 13:40:00,586.39,586.48,585.55,586.03,40083.0,586.39,586.48,585.55,586.03,40083.0
2024-01-09 13:50:00,586.18,586.92,585.95,585.95,11233.0,586.18,586.92,585.95,585.95,11233.0
2024-01-09 14:00:00,586.39,586.88,586.34,586.66,2949.0,586.39,586.88,586.34,586.66,2949.0
2024-01-09 14:10:00,586.75,586.85,585.91,586.22,5857.0,586.75,586.85,585.91,586.22,5857.0
2024-01-09 14:20:00,586.22,586.5,585.48,585.93,8307.0,586.22,586.5,585.48,585.93,8307.0
2024-01-09 14:30:00,585.75,586.18,585.55,585.65,10512.0,585.75,586.18,585.55,585.65,10512.0
2024-01-09 14:40:00,585.64,585.71,584.78,585.62,21362.0,585.64,585.71,584.78,585.62,21362.0
2024-01-09 14:50:00,585.65,585.79,584.7,585.72,9680.0,585.65,585.79,584.7,585.72,9680.0
2024-01-09 15:00:00,585.82,585.9,584.5,584.77,32821.0,585.82,585.9,584.5,584.77,32821.0
2024-01-09 15:10:00,584.69,585.28,584.28,585.09,10796.0,584.69,585.28,584.28,585.09,10796.0
2024-01-09 15:20:00,585.15,585.77,585.02,585.55,11409.0,585.15,585.77,585.02,585.55,11409.0
2024-01-09 15:30:00,585.47,585.65,584.23,584.23,16425.0,585.47,585.65,584.23,584.23,16425.0
2024-01-09 15:40:00,584.41,584.74,583.93,584.47,29563.0,584.41,584.74,583.93,584.47,29563.0
2024-01-09 15:50:00,584.08,586.54,583.85,586.21,67150.0,584.08,586.54,583.85,586.21,67150.0
2024-01-10 09:30:00,585.43,591.57,585.43,589.82,64577.0,585.43,591.57,585.43,589.82,64577.0
2024-01-10 09:40:00,589.68,589.86,587.92,588.25,20433.0,589.68,589.86,587.92,588.25,20433.0
2024-01-10 09:50:00,588.29,588.29,586.21,587.45,30605.0,588.29,588.29,586.21,587.45,30605.0
2024-01-10 10:00:00,587.04,587.48,585.5,586.57,13925.0,587.04,587.48,585.5,586.57,13925.0
2024-01-10 10:10:00,586.76,587.73,586.12,586.59,14764.0,586.76,587.73,586.12,586.59,14764.0
2024-01-10 10:20:00,586.52,587.05,585.75,586.39,17129.0,586.52,587.05,585.75,586.39,17129.0
2024-01-10 10:30:00,586.55,587.0,586.08,586.75,19326.0,586.55,587.0,586.08,586.75,19326.0
2024-01-10 10:40:00,586.73,588.92,586.73,588.75,15177.0,586.73,588.92,586.73,588.75,15177.0
2024-01-10 10:50:00,588.82,589.95,588.75,589.63,14719.0,588.82,589.95,588.75,589.63,14719.0
2024-01-10 11:00:00,589.64,590.09,589.38,589.63,18266.0,589.64,590.09,589.38,589.63,18266.0
2024-01-10 11:10:00,589.68,589.71,588.64,589.46,13066.0,589.68,589.71,588.64,589.46,13066.0
2024-01-10 11:20:00,589.39,589.67,588.86,589.21,14454.0,589.39,589.67,588.86,589.21,14454.0
2024-01-10 11:30:00,589.31,589.4,588.48,588.65,13682.0,589.31,589.4,588.48,588.65,13682.0
2024-01-10 11:40:00,588.5,589.44,588.22,589.35,24515.0,588.5,589.44,588.22,589.35,24515.0
2024-01-10 11:50:00,589.47,591.52,589.01,591.35,17477.0,589.47,591.52,589.01,591.35,17477.0
2024-01-10 12:00:00,591.22,591.69,590.88,591.46,36576.0,591.22,591.69,590.88,591.46,36576.0
2024-01-10 12:10:00,591.43,591.61,590.58,591.03,12114.0,591.43,591.61,590.58,591.03,12114.0
2024-01-10 12:20:00,590.94,590.94,589.54,590.04,13512.0,590.94,590.94,589.54,590.04,13512.0
2024-01-10 12:30:00,589.92,590.45,589.1,590.32,23863.0,589.92,590.45,589.1,590.32,23863.0
2024-01-10 12:40:00,590.36,590.36,589.47,589.47,6142.0,590.36,590.36,589.47,589.47,6142.0
2024-01-10 12:50:00,589.57,590.52,589.4,590.26,26199.0,589.57,590.52,589.4,590.26,26199.0
2024-01-10 13:00:00,590.25,590.84,589.86,590.07,12496.0,590.25,590.84,589.86,590.07,12496.0
2024-01-10 13:10:00,590.42,590.42,589.32,589.57,12553.0,590.42,590.42,589.32,589.57,12553.0
2024-01-10 13:20:00,589.55,590.39,589.34,589.46,15112.0,589.55,590.39,589.34,589.46,15112.0
2024-01-10 13:30:00,589.59,591.11,589.37,591.11,13196.0,589.59,591.11,589.37,591.11,13196.0
2024-01-10 13:40:00,590.95,591.24,590.73,591.24,11215.0,590.95,591.24,590.73,591.24,11215.0
2024-01-10 13:50:00,591.38,591.5,590.87,590.98,10333.0,591.38,591.5,590.87,590.98,10333.0
2024-01-10 14:00:00,591.04,592.24,590.93,592.24,15876.0,591.04,592.24,590.93,592.24,15876.0
2024-01-10 14:10:00,592.29,593.12,592.17,592.92,15611.0,592.29,593.12,592.17,592.92,15611.0
2024-01-10 14:20:00,592.78,593.06,592.11,592.22,12855.0,592.78,593.06,592.11,592.22,12855.0
2024-01-10 14:30:00,592.22,592.69,592.03,592.66,11091.0,592.22,592.69,592.03,592.66,11091.0
2024-01-10 14:40:00,592.75,593.22,592.39,592.68,15552.0,592.75,593.22,592.39,592.68,15552.0
2024-01-10 14:50:00,592.85,593.65,592.83,593.41,13900.0,592.85,593.65,592.83,593.41,13900.0
2024-01-10 15:00:00,593.4,593.4,591.98,592.29,19653.0,593.4,593.4,591.98,592.29,19653.0
2024-01-10 15:10:00,592.16,592.23,591.06,591.57,9231.0,592.16,592.23,591.06,591.57,9231.0
2024-01-10 15:20:00,591.68,591.83,591.07,591.44,13571.0,591.68,591.83,591.07,591.44,13571.0
2024-01-10 15:30:00,591.4,591.72,591.17,591.34,16638.0,591.4,591.72,591.17,591.34,16638.0
2024-01-10 15:40:00,591.41,591.42,589.95,589.95,27771.0,591.41,591.42,589.95,589.95,27771.0
2024-01-10 15:50:00,589.92,591.24,589.08,591.22,131611.0,589.92,591.24,589.08,591.22,131611.0
2024-01-11 09:30:00,592.89,596.52,592.0,596.18,86696.0,592.89,596.52,592.0,596.18,86696.0
2024-01-11 09:40:00,596.5,596.88,591.65,592.43,32310.0,596.5,596.88,591.65,592.43,32310.0
2024-01-11 09:50:00,592.52,594.44,591.76,594.07,21972.0,592.52,594.44,591.76,594.07,21972.0
2024-01-11 10:00:00,594.08,594.42,589.45,590.15,60331.0,594.08,594.42,589.45,590.15,60331.0
2024-01-11 10:10:00,590.42,591.87,589.56,591.87,18746.0,590.42,591.87,589.56,591.87,18746.0
2024-01-11 10:20:00,591.55,592.6,590.41,591.35,12431.0,591.55,592.6,590.41,591.35,12431.0
2024-01-11 10:30:00,591.13,593.34,591.1,591.68,9811.0,591.13,593.34,591.1,591.68,9811.0
2024-01-11 10:40:00,591.49,592.38,590.83,591.31,9277.0,591.49,592.38,590.83,591.31,9277.0
2024-01-11 10:50:00,591.56,591.56,590.31,590.7,10683.0,591.56,591.56,590.31,590.7,10683.0
2024-01-11 11:00:00,590.99,591.36,590.18,590.41,25391.0,590.99,591.36,590.18,590.41,25391.0
2024-01-11 11:10:00,590.56,590.98,587.75,588.56,14851.0,590.56,590.98,587.75,588.56,14851.0
2024-01-11 11:20:00,588.56,588.85,586.7,587.45,15614.0,588.56,588.85,586.7,587.45,15614.0
2024-01-11 11:30:00,587.28,587.87,586.31,586.31,10640.0,587.28,587.87,586.31,586.31,10640.0
2024-01-11 11:40:00,586.35,587.18,584.52,586.85,21549.0,586.35,587.18,584.52,586.85,21549.0
2024-01-11 11:50:00,587.76,587.77,586.39,586.83,7868.0,587.76,587.77,586.39,586.83,7868.0
2024-01-11 12:00:00,586.81,588.13,586.44,587.99,5178.0,586.81,588.13,586.44,587.99,5178.0
2024-01-11 12:10:00,587.82,588.26,587.14,587.14,11697.0,587.82,588.26,587.14,587.14,11697.0
2024-01-11 12:20:00,587.13,587.78,586.96,587.0,6303.0,587.13,587.78,586.96,587.0,6303.0
2024-01-11 12:30:00,586.99,587.73,586.65,586.91,6480.0,586.99,587.73,586.65,586.91,6480.0
2024-01-11 12:40:00,586.97,588.64,586.96,588.31,10351.0,586.97,588.64,586.96,588.31,10351.0
2024-01-11 12:50:00,588.52,590.83,588.48,590.25,42287.0,588.52,590.83,588.48,590.25,42287.0
2024-01-11 13:00:00,590.2,592.99,589.91,591.97,18097.0,590.2,592.99,589.91,591.97,18097.0
2024-01-11 13:10:00,592.0,593.04,592.0,592.4,10344.0,592.0,593.04,592.0,592.4,10344.0
2024-01-11 13:20:00,592.59,593.0,591.95,592.63,39080.0,592.59,593.0,591.95,592.63,39080.0
2024-01-11 13:30:00,592.48,594.51,592.43,594.5,18201.0,592.48,594.51,592.43,594.5,18201.0
2024-01-11 13:40:00,594.44,594.65,594.05,594.56,6518.0,594.44,594.65,594.05,594.56,6518.0
2024-01-11 13:50:00,594.61,595.63,593.85,595.25,32139.0,594.61,595.63,593.85,595.25,32139.0
2024-01-11 14:00:00,595.35,596.0,594.32,594.32,11763.0,595.35,596.0,594.32,594.32,11763.0
2024-01-11 14:10:00,594.34,595.59,594.33,594.75,11460.0,594.34,595.59,594.33,594.75,11460.0
2024-01-11 14:20:00,594.64,595.67,594.04,595.38,11000.0,594.64,595.67,594.04,595.38,11000.0
2024-01-11 14:30:00,595.49,595.9,594.94,595.58,8906.0,595.49,595.9,594.94,595.58,8906.0
2024-01-11 14:40:00,595.59,596.25,595.46,596.19,14778.0,595.59,596.25,595.46,596.19,14778.0
2024-01-11 14:50:00,596.31,597.38,596.28,597.1,19162.0,596.31,597.38,596.28,597.1,19162.0
2024-01-11 15:00:00,597.19,597.24,596.5,597.13,16977.0,597.19,597.24,596.5,597.13,16977.0
2024-01-11 15:10:00,597.0,597.29,595.53,595.81,14583.0,597.0,597.29,595.53,595.81,14583.0
2024-01-11 15:20:00,596.04,597.0,595.92,596.01,21533.0,596.04,597.0,595.92,596.01,21533.0
2024-01-11 15:30:00,596.06,596.43,595.79,595.98,23591.0,596.06,596.43,595.79,595.98,23591.0
2024-01-11 15:40:00,596.1,596.35,595.24,596.35,35944.0,596.1,596.35,595.24,596.35,35944.0
2024-01-11 15:50:00,596.11,597.84,595.12,597.5,138701.0,596.11,597.84,595.12,597.5,138701.0
2024-01-12 09:30:00,598.39,599.38,594.14,597.72,61293.0,598.39,599.38,594.14,597.72,61293.0
2024-01-12 09:40:00,597.75,599.17,596.76,597.63,25577.0,597.75,599.17,596.76,597.63,25577.0
2024-01-12 09:50:00,597.75,598.11,596.02,596.05,13352.0,597.75,598.11,596.02,596.05,13352.0
2024-01-12 10:00:00,595.78,597.77,594.25,597.31,17217.0,595.78,597.77,594.25,597.31,17217.0
2024-01-12 10:10:00,597.56,597.97,594.82,595.14,11532.0,597.56,597.97,594.82,595.14,11532.0
2024-01-12 10:20:00,595.34,596.34,594.9,595.97,8272.0,595.34,596.34,594.9,595.97,8272.0
2024-01-12 10:30:00,596.1,597.23,595.14,595.24,8034.0,596.1,597.23,595.14,595.24,8034.0
2024-01-12 10:40:00,595.54,596.07,593.67,594.2,6999.0,595.54,596.07,593.67,594.2,6999.0
2024-01-12 10:50:00,594.04,594.67,593.01,594.65,9681.0,594.04,594.67,593.01,594.65,9681.0
2024-01-12 11:00:00,594.48,596.06,594.17,595.94,11113.0,594.48,596.06,594.17,595.94,11113.0
2024-01-12 11:10:00,596.19,596.42,595.52,595.98,9302.0,596.19,596.42,595.52,595.98,9302.0
2024-01-12 11:20:00,595.8,596.62,595.79,596.24,8900.0,595.8,596.62,595.79,596.24,8900.0
2024-01-12 11:30:00,596.37,596.5,594.0,594.95,13744.0,596.37,596.5,594.0,594.95,13744.0
2024-01-12 11:40:00,595.08,595.26,594.13,594.98,6307.0,595.08,595.26,594.13,594.98,6307.0
2024-01-12 11:50:00,595.12,595.21,593.88,594.27,4781.0,595.12,595.21,593.88,594.27,4781.0
2024-01-12 12:00:00,594.27,594.68,593.72,594.3,6613.0,594.27,594.68,593.72,594.3,6613.0
2024-01-12 12:10:00,594.38,594.98,594.25,594.58,9890.0,594.38,594.98,594.25,594.58,9890.0
2024-01-12 12:20:00,594.79,595.16,594.01,594.51,6711.0,594.79,595.16,594.01,594.51,6711.0
2024-01-12 12:30:00,594.68,595.21,594.51,594.51,6980.0,594.68,595.21,594.51,594.51,6980.0
2024-01-12 12:40:00,594.73,595.12,594.49,595.04,6330.0,594.73,595.12,594.49,595.04,6330.0
2024-01-12 12:50:00,594.93,596.38,594.93,596.38,5290.0,594.93,596.38,594.93,596.38,5290.0
2024-01-12 13:00:00,596.35,596.75,596.02,596.55,6408.0,596.35,596.75,596.02,596.55,6408.0
2024-01-12 13:10:00,596.53,597.48,596.45,597.43,8515.0,596.53,597.48,596.45,597.43,8515.0
2024-01-12 13:20:00,597.42,597.71,596.73,596.82,9163.0,597.42,597.71,596.73,596.82,9163.0
2024-01-12 13:30:00,596.9,597.9,596.67,597.57,10340.0,596.9,597.9,596.67,597.57,10340.0
2024-01-12 13:40:00,597.75,598.34,597.74,598.34,5904.0,597.75,598.34,597.74,598.34,5904.0
2024-01-12 13:50:00,598.36,598.76,598.01,598.39,6846.0,598.36,598.76,598.01,598.39,6846.0
2024-01-12 14:00:00,598.45,599.1,598.41,598.99,15237.0,598.45,599.1,598.41,598.99,15237.0
2024-01-12 14:10:00,599.04,599.12,598.39,598.4,8327.0,599.04,599.12,598.39,598.4,8327.0
2024-01-12 14:20:00,598.3,598.46,597.52,597.73,11390.0,598.3,598.46,597.52,597.73,11390.0
2024-01-12 14:30:00,597.73,597.92,596.78,597.15,9227.0,597.73,597.92,596.78,597.15,9227.0
2024-01-12 14:40:00,597.18,597.45,596.25,596.87,13780.0,597.18,597.45,596.25,596.87,13780.0
2024-01-12 14:50:00,596.75,597.08,596.11,596.18,5401.0,596.75,597.08,596.11,596.18,5401.0
2024-01-12 15:00:00,596.18,596.23,595.66,595.81,5492.0,596.18,596.23,595.66,595.81,5492.0
2024-01-12 15:10:00,595.81,596.11,595.63,595.88,5537.0,595.81,596.11,595.63,595.88,5537.0
2024-01-12 15:20:00,595.73,595.85,595.0,595.85,6462.0,595.73,595.85,595.0,595.85,6462.0
2024-01-12 15:30:00,595.57,596.22,595.57,595.82,6008.0,595.57,596.22,595.57,595.82,6008.0
2024-01-12 15:40:00,595.92,596.33,595.68,596.25,9488.0,595.92,596.33,595.68,596.25,9488.0
2024-01-12 15:50:00,596.43,597.0,596.01,596.54,46609.0,596.43,597.0,596.01,596.54,46609.0
2024-01-16 09:30:00,592.2,595.23,592.0,593.7,121083.0,592.2,595.23,592.0,593.7,121083.0
2024-01-16 09:40:00,593.02,593.02,588.34,589.29,36890.0,593.02,593.02,588.34,589.29,36890.0
2024-01-16 09:50:00,589.56,591.05,588.34,591.05,23647.0,589.56,591.05,588.34,591.05,23647.0
2024-01-16 10:00:00,590.66,590.74,589.0,590.74,21485.0,590.66,590.74,589.0,590.74,21485.0
2024-01-16 10:10:00,590.82,591.8,590.2,591.8,20175.0,590.82,591.8,590.2,591.8,20175.0
2024-01-16 10:20:00,591.58,594.94,591.5,594.36,38189.0,591.58,594.94,591.5,594.36,38189.0
2024-01-16 10:30:00,594.49,596.76,593.67,595.69,31940.0,594.49,596.76,593.67,595.69,31940.0
2024-01-16 10:40:00,595.9,597.12,595.9,596.19,13825.0,595.9,597.12,595.9,596.19,13825.0
2024-01-16 10:50:00,596.31,597.13,595.6,596.6,11570.0,596.31,597.13,595.6,596.6,11570.0
2024-01-16 11:00:00,596.66,596.74,592.4,593.2,18205.0,596.66,596.74,592.4,593.2,18205.0
2024-01-16 11:10:00,593.7,595.45,592.5,595.0,16919.0,593.7,595.45,592.5,595.0,16919.0
2024-01-16 11:20:00,595.06,596.24,594.69,595.73,7941.0,595.06,596.24,594.69,595.73,7941.0
2024-01-16 11:30:00,595.55,596.14,594.2,595.25,12870.0,595.55,596.14,594.2,595.25,12870.0
2024-01-16 11:40:00,595.25,595.56,594.57,595.25,20010.0,595.25,595.56,594.57,595.25,20010.0
2024-01-16 11:50:00,595.39,595.91,594.1,594.1,41611.0,595.39,595.91,594.1,594.1,41611.0
2024-01-16 12:00:00,594.01,594.46,593.33,593.84,15125.0,594.01,594.46,593.33,593.84,15125.0
2024-01-16 12:10:00,593.89,594.41,593.71,594.18,5897.0,593.89,594.41,593.71,594.18,5897.0
2024-01-16 12:20:00,594.12,594.22,593.21,593.71,8926.0,594.12,594.22,593.21,593.71,8926.0
2024-01-16 12:30:00,593.55,594.41,592.91,593.93,4382.0,593.55,594.41,592.91,593.93,4382.0
2024-01-16 12:40:00,593.95,593.96,592.86,593.13,6623.0,593.95,593.96,592.86,593.13,6623.0
2024-01-16 12:50:00,592.95,593.43,592.02,592.02,3668.0,592.95,593.43,592.02,592.02,3668.0
2024-01-16 13:00:00,591.96,592.43,591.67,592.18,13415.0,591.96,592.43,591.67,592.18,13415.0
2024-01-16 13:10:00,592.01,593.46,591.91,593.18,5652.0,592.01,593.46,591.91,593.18,5652.0
2024-01-16 13:20:00,593.28,593.42,592.31,593.32,9526.0,593.28,593.42,592.31,593.32,9526.0
2024-01-16 13:30:00,593.4,594.15,593.3,593.48,5370.0,593.4,594.15,593.3,593.48,5370.0
2024-01-16 13:40:00,593.59,593.66,592.81,593.22,5626.0,593.59,593.66,592.81,593.22,5626.0
2024-01-16 13:50:00,593.07,593.07,592.03,592.35,13432.0,593.07,593.07,592.03,592.35,13432.0
2024-01-16 14:00:00,592.34,592.7,591.65,592.06,7516.0,592.34,592.7,591.65,592.06,7516.0
2024-01-16 14:10:00,592.12,592.45,591.5,592.0,16412.0,592.12,592.45,591.5,592.0,16412.0
2024-01-16 14:20:00,591.83,593.0,591.78,592.48,7767.0,591.83,593.0,591.78,592.48,7767.0
2024-01-16 14:30:00,592.47,593.26,592.23,593.26,8931.0,592.47,593.26,592.23,593.26,8931.0
2024-01-16 14:40:00,593.43,594.15,593.18,594.12,17747.0,593.43,594.15,593.18,594.12,17747.0
2024-01-16 14:50:00,593.93,594.41,593.82,594.02,14663.0,593.93,594.41,593.82,594.02,14663.0
2024-01-16 15:00:00,593.99,594.57,593.7,594.43,10247.0,593.99,594.57,593.7,594.43,10247.0
2024-01-16 15:10:00,594.4,595.28,594.3,595.27,12322.0,594.4,595.28,594.3,595.27,12322.0
2024-01-16 15:20:00,595.23,595.3,594.5,594.83,11026.0,595.23,595.3,594.5,594.83,11026.0
2024-01-16 15:30:00,594.88,595.47,594.76,595.24,18862.0,594.88,595.47,594.76,595.24,18862.0
2024-01-16 15:40:00,595.12,595.53,594.86,595.51,20787.0,595.12,595.53,594.86,595.51,20787.0
2024-01-16 15:50:00,595.45,597.76,595.23,597.68,119100.0,595.45,597.76,595.23,597.68,119100.0
2024-01-17 09:30:00,591.99,595.56,588.57,589.15,90798.0,591.99,595.56,588.57,589.15,90798.0
2024-01-17 09:40:00,589.01,589.91,586.5,587.84,41488.0,589.01,589.91,586.5,587.84,41488.0
2024-01-17 09:50:00,587.92,587.92,584.41,584.61,38368.0,587.92,587.92,584.41,584.61,38368.0
2024-01-17 10:00:00,584.55,585.2,583.41,583.88,28460.0,584.55,585.2,583.41,583.88,28460.0
2024-01-17 10:10:00,583.46,585.89,583.21,583.38,32717.0,583.46,585.89,583.21,583.38,32717.0
2024-01-17 10:20:00,583.0,585.75,582.44,585.17,17848.0,583.0,585.75,582.44,585.17,17848.0
2024-01-17 10:30:00,584.94,585.45,584.04,585.38,18817.0,584.94,585.45,584.04,585.38,18817.0
2024-01-17 10:40:00,585.22,586.45,584.66,585.02,12457.0,585.22,586.45,584.66,585.02,12457.0
2024-01-17 10:50:00,585.2,585.45,583.2,583.77,15582.0,585.2,585.45,583.2,583.77,15582.0
2024-01-17 11:00:00,583.81,586.41,583.8,586.02,34771.0,583.81,586.41,583.8,586.02,34771.0
2024-01-17 11:10:00,586.01,588.09,585.84,587.71,27794.0,586.01,588.09,585.84,587.71,27794.0
2024-01-17 11:20:00,587.96,590.51,587.75,590.18,30792.0,587.96,590.51,587.75,590.18,30792.0
2024-01-17 11:30:00,590.35,590.9,589.56,590.76,21692.0,590.35,590.9,589.56,590.76,21692.0
2024-01-17 11:40:00,590.68,592.05,590.68,591.8,36270.0,590.68,592.05,590.68,591.8,36270.0
2024-01-17 11:50:00,591.8,591.8,590.51,591.26,16738.0,591.8,591.8,590.51,591.26,16738.0
2024-01-17 12:00:00,591.34,591.88,591.21,591.8,9134.0,591.34,591.88,591.21,591.8,9134.0
2024-01-17 12:10:00,591.71,592.88,591.65,592.88,12004.0,591.71,592.88,591.65,592.88,12004.0
2024-01-17 12:20:00,592.63,593.09,591.34,591.45,19582.0,592.63,593.09,591.34,591.45,19582.0
2024-01-17 12:30:00,591.27,592.12,591.14,592.0,15373.0,591.27,592.12,591.14,592.0,15373.0
2024-01-17 12:40:00,592.13,592.26,591.09,591.51,6953.0,592.13,592.26,591.09,591.51,6953.0
2024-01-17 12:50:00,591.49,592.64,591.48,592.62,6884.0,591.49,592.64,591.48,592.62,6884.0
2024-01-17 13:00:00,592.5,593.71,592.5,593.08,15116.0,592.5,593.71,592.5,593.08,15116.0
2024-01-17 13:10:00,592.98,593.04,591.91,591.99,22622.0,592.98,593.04,591.91,591.99,22622.0
2024-01-17 13:20:00,591.82,592.5,591.0,592.26,16008.0,591.82,592.5,591.0,592.26,16008.0
2024-01-17 13:30:00,592.23,592.53,591.75,592.07,12907.0,592.23,592.53,591.75,592.07,12907.0
2024-01-17 13:40:00,591.93,592.25,591.43,592.02,27571.0,591.93,592.25,591.43,592.02,27571.0
2024-01-17 13:50:00,592.01,593.26,592.01,592.95,11774.0,592.01,593.26,592.01,592.95,11774.0
2024-01-17 14:00:00,592.79,593.4,592.42,593.17,16711.0,592.79,593.4,592.42,593.17,16711.0
2024-01-17 14:10:00,593.28,593.48,592.9,593.44,10274.0,593.28,593.48,592.9,593.44,10274.0
2024-01-17 14:20:00,593.33,595.0,593.33,594.99,19895.0,593.33,595.0,593.33,594.99,19895.0
2024-01-17 14:30:00,595.05,595.29,594.6,594.86,15982.0,595.05,595.29,594.6,594.86,15982.0
2024-01-17 14:40:00,594.97,596.31,594.97,595.8,20201.0,594.97,596.31,594.97,595.8,20201.0
2024-01-17 14:50:00,595.87,596.33,595.87,595.88,9568.0,595.87,596.33,595.87,595.88,9568.0
2024-01-17 15:00:00,595.91,596.01,594.07,594.93,28107.0,595.91,596.01,594.07,594.93,28107.0
2024-01-17 15:10:00,594.88,595.25,594.24,595.24,18662.0,594.88,595.25,594.24,595.24,18662.0
2024-01-17 15:20:00,595.15,595.32,593.95,594.02,24147.0,595.15,595.32,593.95,594.02,24147.0
2024-01-17 15:30:00,594.06,595.46,593.93,595.0,13424.0,594.06,595.46,593.93,595.0,13424.0
2024-01-17 15:40:00,594.96,595.17,594.52,594.9,19188.0,594.96,595.17,594.52,594.9,19188.0
2024-01-17 15:50:00,594.95,596.75,594.81,596.07,98924.0,594.95,596.75,594.81,596.07,98924.0
2024-01-18 09:30:00,586.9,593.31,586.0,588.81,168558.0,586.9,593.31,586.0,588.81,168558.0
2024-01-18 09:40:00,588.54,590.45,587.89,590.28,52467.0,588.54,590.45,587.89,590.28,52467.0
2024-01-18 09:50:00,590.28,590.8,589.0,590.52,49350.0,590.28,590.8,589.0,590.52,49350.0
2024-01-18 10:00:00,590.2,590.2,584.21,584.57,96565.0,590.2,590.2,584.21,584.57,96565.0
2024-01-18 10:10:00,584.49,587.84,584.33,587.36,44471.0,584.49,587.84,584.33,587.36,44471.0
2024-01-18 10:20:00,587.65,589.37,587.21,589.24,35985.0,587.65,589.37,587.21,589.24,35985.0
2024-01-18 10:30:00,589.26,592.5,588.0,592.36,24226.0,589.26,592.5,588.0,592.36,24226.0
2024-01-18 10:40:00,592.6,594.58,592.55,594.38,25105.0,592.6,594.58,592.55,594.38,25105.0
2024-01-18 10:50:00,594.5,594.84,593.24,593.42,42868.0,594.5,594.84,593.24,593.42,42868.0
2024-01-18 11:00:00,593.54,594.32,592.27,593.58,30735.0,593.54,594.32,592.27,593.58,30735.0
2024-01-18 11:10:00,594.2,595.0,593.34,594.69,23800.0,594.2,595.0,593.34,594.69,23800.0
2024-01-18 11:20:00,594.78,595.5,594.43,594.83,26077.0,594.78,595.5,594.43,594.83,26077.0
2024-01-18 11:30:00,595.2,596.2,595.0,595.74,15740.0,595.2,596.2,595.0,595.74,15740.0
2024-01-18 11:40:00,595.85,596.28,595.36,595.92,13484.0,595.85,596.28,595.36,595.92,13484.0
2024-01-18 11:50:00,596.25,596.89,595.08,595.55,19939.0,596.25,596.89,595.08,595.55,19939.0
2024-01-18 12:00:00,595.69,595.91,591.52,591.75,16952.0,595.69,595.91,591.52,591.75,16952.0
2024-01-18 12:10:00,591.68,592.41,590.38,591.25,16123.0,591.68,592.41,590.38,591.25,16123.0
2024-01-18 12:20:00,591.33,591.89,590.28,590.77,11818.0,591.33,591.89,590.28,590.77,11818.0
2024-01-18 12:30:00,590.68,590.72,588.63,589.53,15671.0,590.68,590.72,588.63,589.53,15671.0
2024-01-18 12:40:00,589.49,590.12,588.94,589.61,7316.0,589.49,590.12,588.94,589.61,7316.0
2024-01-18 12:50:00,589.67,589.7,588.5,588.67,5379.0,589.67,589.7,588.5,588.67,5379.0
2024-01-18 13:00:00,588.71,588.71,586.51,587.14,13192.0,588.71,588.71,586.51,587.14,13192.0
2024-01-18 13:10:00,587.09,587.24,585.73,586.03,17464.0,587.09,587.24,585.73,586.03,17464.0
2024-01-18 13:20:00,585.87,586.8,585.54,586.58,8892.0,585.87,586.8,585.54,586.58,8892.0
2024-01-18 13:30:00,586.36,588.51,586.36,588.34,12351.0,586.36,588.51,586.36,588.34,12351.0
2024-01-18 13:40:00,588.33,589.31,588.06,588.93,13369.0,588.33,589.31,588.06,588.93,13369.0
2024-01-18 13:50:00,589.08,590.48,589.05,590.13,9180.0,589.08,590.48,589.05,590.13,9180.0
2024-01-18 14:00:00,590.23,592.41,589.98,592.12,25842.0,590.23,592.41,589.98,592.12,25842.0
2024-01-18 14:10:00,592.22,593.26,591.76,592.68,16395.0,592.22,593.26,591.76,592.68,16395.0
2024-01-18 14:20:00,592.76,594.54,592.42,594.0,12273.0,592.76,594.54,592.42,594.0,12273.0
2024-01-18 14:30:00,594.18,594.76,594.05,594.27,15196.0,594.18,594.76,594.05,594.27,15196.0
2024-01-18 14:40:00,594.27,594.61,593.12,594.04,16173.0,594.27,594.61,593.12,594.04,16173.0
2024-01-18 14:50:00,594.47,594.8,594.05,594.19,15575.0,594.47,594.8,594.05,594.19,15575.0
2024-01-18 15:00:00,594.19,594.19,593.23,594.07,12123.0,594.19,594.19,593.23,594.07,12123.0
2024-01-18 15:10:00,594.2,594.5,593.91,593.99,14304.0,594.2,594.5,593.91,593.99,14304.0
2024-01-18 15:20:00,594.04,594.51,593.87,594.5,13235.0,594.04,594.51,593.87,594.5,13235.0
2024-01-18 15:30:00,594.51,594.64,593.82,593.82,26173.0,594.51,594.64,593.82,593.82,26173.0
2024-01-18 15:40:00,593.6,594.53,593.39,593.96,21420.0,593.6,594.53,593.39,593.96,21420.0
2024-01-18 15:50:00,593.91,594.87,592.69,593.82,98696.0,593.91,594.87,592.69,593.82,98696.0
2024-01-19 09:30:00,594.71,594.95,589.13,592.87,240297.0,594.71,594.95,589.13,592.87,240297.0
2024-01-19 09:40:00,592.45,593.48,590.84,592.35,54973.0,592.45,593.48,590.84,592.35,54973.0
2024-01-19 09:50:00,592.38,594.5,591.72,594.23,39478.0,592.38,594.5,591.72,594.23,39478.0
2024-01-19 10:00:00,594.71,594.94,592.37,592.69,27340.0,594.71,594.94,592.37,592.69,27340.0
2024-01-19 10:10:00,592.99,594.06,592.43,593.89,20749.0,592.99,594.06,592.43,593.89,20749.0
2024-01-19 10:20:00,594.08,594.36,592.9,593.95,24915.0,594.08,594.36,592.9,593.95,24915.0
2024-01-19 10:30:00,593.84,594.37,593.17,593.95,21341.0,593.84,594.37,593.17,593.95,21341.0
2024-01-19 10:40:00,594.11,594.41,593.1,593.42,29602.0,594.11,594.41,593.1,593.42,29602.0
2024-01-19 10:50:00,593.53,593.81,592.21,592.22,21568.0,593.53,593.81,592.21,592.22,21568.0
2024-01-19 11:00:00,592.26,594.2,591.82,594.05,31000.0,592.26,594.2,591.82,594.05,31000.0
2024-01-19 11:10:00,594.02,596.64,594.02,596.43,71314.0,594.02,596.64,594.02,596.43,71314.0
2024-01-19 11:20:00,596.59,597.43,596.23,596.64,29383.0,596.59,597.43,596.23,596.64,29383.0
2024-01-19 11:30:00,596.61,596.71,595.5,596.01,24907.0,596.61,596.71,595.5,596.01,24907.0
2024-01-19 11:40:00,596.09,597.16,595.98,596.95,15488.0,596.09,597.16,595.98,596.95,15488.0
2024-01-19 11:50:00,596.89,597.81,596.89,597.6,18449.0,596.89,597.81,596.89,597.6,18449.0
2024-01-19 12:00:00,597.67,597.82,596.7,596.71,12560.0,597.67,597.82,596.7,596.71,12560.0
2024-01-19 12:10:00,596.86,597.93,596.53,597.64,12785.0,596.86,597.93,596.53,597.64,12785.0
2024-01-19 12:20:00,597.5,598.36,597.5,597.97,15717.0,597.5,598.36,597.5,597.97,15717.0
2024-01-19 12:30:00,598.17,599.17,597.85,598.95,23033.0,598.17,599.17,597.85,598.95,23033.0
2024-01-19 12:40:00,598.87,598.91,598.34,598.77,9727.0,598.87,598.91,598.34,598.77,9727.0
2024-01-19 12:50:00,598.72,599.21,598.72,598.87,25366.0,598.72,599.21,598.72,598.87,25366.0
2024-01-19 13:00:00,598.87,598.87,598.05,598.12,21561.0,598.87,598.87,598.05,598.12,21561.0
2024-01-19 13:10:00,598.1,599.23,597.5,599.02,33179.0,598.1,599.23,597.5,599.02,33179.0
2024-01-19 13:20:00,599.12,599.25,597.53,597.64,25487.0,599.12,599.25,597.53,597.64,25487.0
2024-01-19 13:30:00,597.62,599.96,597.59,599.71,33445.0,597.62,599.96,597.59,599.71,33445.0
2024-01-19 13:40:00,599.75,601.88,599.56,601.29,81711.0,599.75,601.88,599.56,601.29,81711.0
2024-01-19 13:50:00,601.38,603.48,601.21,603.44,44551.0,601.38,603.48,601.21,603.44,44551.0
2024-01-19 14:00:00,603.67,607.21,603.52,606.81,53287.0,603.67,607.21,603.52,606.81,53287.0
2024-01-19 14:10:00,606.7,606.89,605.53,605.61,36411.0,606.7,606.89,605.53,605.61,36411.0
2024-01-19 14:20:00,605.75,606.28,605.03,605.34,38925.0,605.75,606.28,605.03,605.34,38925.0
2024-01-19 14:30:00,605.63,606.08,604.65,605.97,19489.0,605.63,606.08,604.65,605.97,19489.0
2024-01-19 14:40:00,606.17,608.12,605.97,608.03,90088.0,606.17,608.12,605.97,608.03,90088.0
2024-01-19 14:50:00,607.89,608.12,607.55,607.94,17539.0,607.89,608.12,607.55,607.94,17539.0
2024-01-19 15:00:00,608.01,609.88,607.82,609.79,35879.0,608.01,609.88,607.82,609.79,35879.0
2024-01-19 15:10:00,609.67,610.41,609.44,610.23,49499.0,609.67,610.41,609.44,610.23,49499.0
2024-01-19 15:20:00,610.15,610.22,609.11,609.41,35354.0,610.15,610.22,609.11,609.41,35354.0
2024-01-19 15:30:00,609.27,609.99,609.27,609.62,31739.0,609.27,609.99,609.27,609.62,31739.0
2024-01-19 15:40:00,609.65,611.45,609.5,611.4,61811.0,609.65,611.45,609.5,611.4,61811.0
2024-01-19 15:50:00,611.45,612.07,610.01,612.0,262874.0,611.45,612.07,610.01,612.0,262874.0
2024-01-22 09:30:00,615.43,620.96,613.46,618.86,134236.0,615.43,620.96,613.46,618.86,134236.0
2024-01-22 09:40:00,618.69,618.69,613.24,615.5,114831.0,618.69,618.69,613.24,615.5,114831.0
2024-01-22 09:50:00,615.13,617.28,613.95,617.28,33659.0,615.13,617.28,613.95,617.28,33659.0
2024-01-22 10:00:00,617.28,617.64,615.07,616.58,28587.0,617.28,617.64,615.07,616.58,28587.0
2024-01-22 10:10:00,616.19,616.34,613.0,613.01,44513.0,616.19,616.34,613.0,613.01,44513.0
2024-01-22 10:20:00,613.21,613.54,609.78,611.21,95447.0,613.21,613.54,609.78,611.21,95447.0
2024-01-22 10:30:00,610.82,611.17,609.34,610.59,37161.0,610.82,611.17,609.34,610.59,37161.0
2024-01-22 10:40:00,610.5,611.18,609.02,610.04,30509.0,610.5,611.18,609.02,610.04,30509.0
2024-01-22 10:50:00,610.15,610.39,608.47,608.54,21711.0,610.15,610.39,608.47,608.54,21711.0
2024-01-22 11:00:00,608.48,610.0,607.57,609.76,21702.0,608.48,610.0,607.57,609.76,21702.0
2024-01-22 11:10:00,609.88,610.52,609.88,610.52,33433.0,609.88,610.52,609.88,610.52,33433.0
2024-01-22 11:20:00,610.42,612.69,610.4,612.69,17640.0,610.42,612.69,610.4,612.69,17640.0
2024-01-22 11:30:00,612.55,612.98,612.05,612.58,21959.0,612.55,612.98,612.05,612.58,21959.0
2024-01-22 11:40:00,612.59,612.59,610.63,610.63,23230.0,612.59,612.59,610.63,610.63,23230.0
2024-01-22 11:50:00,610.58,610.77,610.0,610.37,18374.0,610.58,610.77,610.0,610.37,18374.0
2024-01-22 12:00:00,610.37,610.67,608.94,608.94,16121.0,610.37,610.67,608.94,608.94,16121.0
2024-01-22 12:10:00,609.08,610.24,608.9,610.0,5876.0,609.08,610.24,608.9,610.0,5876.0
2024-01-22 12:20:00,610.05,610.44,609.53,609.84,8220.0,610.05,610.44,609.53,609.84,8220.0
2024-01-22 12:30:00,609.84,609.98,608.08,608.9,9768.0,609.84,609.98,608.08,608.9,9768.0
2024-01-22 12:40:00,608.84,609.15,608.56,608.88,8760.0,608.84,609.15,608.56,608.88,8760.0
2024-01-22 12:50:00,608.85,609.89,608.83,609.57,13581.0,608.85,609.89,608.83,609.57,13581.0
2024-01-22 13:00:00,609.62,609.78,608.09,608.09,12081.0,609.62,609.78,608.09,608.09,12081.0
2024-01-22 13:10:00,608.18,608.57,606.26,606.47,15042.0,608.18,608.57,606.26,606.47,15042.0
2024-01-22 13:20:00,606.28,606.72,605.23,605.56,21031.0,606.28,606.72,605.23,605.56,21031.0
2024-01-22 13:30:00,605.71,607.31,605.57,607.31,12061.0,605.71,607.31,605.57,607.31,12061.0
2024-01-22 13:40:00,607.12,607.76,606.52,607.43,10925.0,607.12,607.76,606.52,607.43,10925.0
2024-01-22 13:50:00,607.53,608.61,607.38,608.52,7778.0,607.53,608.61,607.38,608.52,7778.0
2024-01-22 14:00:00,608.59,608.85,608.16,608.64,10052.0,608.59,608.85,608.16,608.64,10052.0
2024-01-22 14:10:00,608.51,608.51,607.71,607.82,9318.0,608.51,608.51,607.71,607.82,9318.0
2024-01-22 14:20:00,607.64,607.74,607.01,607.69,8001.0,607.64,607.74,607.01,607.69,8001.0
2024-01-22 14:30:00,607.52,608.53,607.37,608.38,9209.0,607.52,608.53,607.37,608.38,9209.0
2024-01-22 14:40:00,608.53,608.71,607.83,608.19,8492.0,608.53,608.71,607.83,608.19,8492.0
2024-01-22 14:50:00,608.17,608.22,607.65,608.09,8242.0,608.17,608.22,607.65,608.09,8242.0
2024-01-22 15:00:00,608.05,608.44,607.74,608.29,13380.0,608.05,608.44,607.74,608.29,13380.0
2024-01-22 15:10:00,608.55,608.7,607.8,608.05,11037.0,608.55,608.7,607.8,608.05,11037.0
2024-01-22 15:20:00,608.01,608.54,607.79,608.14,10243.0,608.01,608.54,607.79,608.14,10243.0
2024-01-22 15:30:00,608.19,608.31,607.75,608.01,17583.0,608.19,608.31,607.75,608.01,17583.0
2024-01-22 15:40:00,607.88,608.13,606.61,606.87,16098.0,607.88,608.13,606.61,606.87,16098.0
2024-01-22 15:50:00,607.06,608.37,603.15,603.49,268406.0,607.06,608.37,603.15,603.49,268406.0
2024-01-23 09:30:00,602.21,602.8,591.34,595.21,155475.0,602.21,602.8,591.34,595.21,155475.0
2024-01-23 09:40:00,595.37,604.0,595.21,604.0,68282.0,595.37,604.0,595.21,604.0,68282.0
2024-01-23 09:50:00,604.32,604.32,600.0,601.11,43215.0,604.32,604.32,600.0,601.11,43215.0
2024-01-23 10:00:00,600.75,601.87,600.65,600.86,19492.0,600.75,601.87,600.65,600.86,19492.0
2024-01-23 10:10:00,600.61,601.22,597.37,598.12,28770.0,600.61,601.22,597.37,598.12,28770.0
2024-01-23 10:20:00,598.34,599.08,596.72,597.82,32808.0,598.34,599.08,596.72,597.82,32808.0
2024-01-23 10:30:00,598.06,600.68,597.95,600.06,31249.0,598.06,600.68,597.95,600.06,31249.0
2024-01-23 10:40:00,600.23,600.57,598.95,598.95,20559.0,600.23,600.57,598.95,598.95,20559.0
2024-01-23 10:50:00,598.85,599.15,597.78,598.89,27439.0,598.85,599.15,597.78,598.89,27439.0
2024-01-23 11:00:00,598.86,600.71,598.64,600.01,28823.0,598.86,600.71,598.64,600.01,28823.0
2024-01-23 11:10:00,599.94,600.55,599.41,599.93,18529.0,599.94,600.55,599.41,599.93,18529.0
2024-01-23 11:20:00,599.67,599.85,598.64,599.7,13278.0,599.67,599.85,598.64,599.7,13278.0
2024-01-23 11:30:00,599.6,599.8,599.03,599.39,14074.0,599.6,599.8,599.03,599.39,14074.0
2024-01-23 11:40:00,599.19,600.42,598.85,599.67,15743.0,599.19,600.42,598.85,599.67,15743.0
2024-01-23 11:50:00,600.09,600.48,599.74,599.89,11412.0,600.09,600.48,599.74,599.89,11412.0
2024-01-23 12:00:00,599.77,600.14,599.47,599.93,22920.0,599.77,600.14,599.47,599.93,22920.0
2024-01-23 12:10:00,599.94,600.05,599.32,599.58,12863.0,599.94,600.05,599.32,599.58,12863.0
2024-01-23 12:20:00,599.49,599.56,599.03,599.14,9220.0,599.49,599.56,599.03,599.14,9220.0
2024-01-23 12:30:00,599.04,599.08,598.15,598.53,11184.0,599.04,599.08,598.15,598.53,11184.0
2024-01-23 12:40:00,598.52,599.64,598.51,599.52,6998.0,598.52,599.64,598.51,599.52,6998.0
2024-01-23 12:50:00,599.37,600.15,599.37,600.14,18955.0,599.37,600.15,599.37,600.14,18955.0
2024-01-23 13:00:00,600.05,600.06,599.21,599.21,12762.0,600.05,600.06,599.21,599.21,12762.0
2024-01-23 13:10:00,599.23,599.29,598.72,599.29,11945.0,599.23,599.29,598.72,599.29,11945.0
2024-01-23 13:20:00,599.33,599.65,598.5,598.5,12243.0,599.33,599.65,598.5,598.5,12243.0
2024-01-23 13:30:00,598.65,598.7,597.53,597.58,8816.0,598.65,598.7,597.53,597.58,8816.0
2024-01-23 13:40:00,597.96,597.96,597.01,597.79,11503.0,597.96,597.96,597.01,597.79,11503.0
2024-01-23 13:50:00,597.81,597.84,596.5,597.3,17633.0,597.81,597.84,596.5,597.3,17633.0
2024-01-23 14:00:00,597.39,597.78,596.53,596.63,8526.0,597.39,597.78,596.53,596.63,8526.0
2024-01-23 14:10:00,596.52,596.95,596.52,596.57,8920.0,596.52,596.95,596.52,596.57,8920.0
2024-01-23 14:20:00,596.7,597.01,596.42,596.42,14127.0,596.7,597.01,596.42,596.42,14127.0
2024-01-23 14:30:00,596.43,596.43,595.47,595.86,13261.0,596.43,596.43,595.47,595.86,13261.0
2024-01-23 14:40:00,595.94,596.6,595.78,596.29,17216.0,595.94,596.6,595.78,596.29,17216.0
2024-01-23 14:50:00,596.18,596.52,595.87,596.29,16714.0,596.18,596.52,595.87,596.29,16714.0
2024-01-23 15:00:00,596.26,597.88,596.26,597.71,22113.0,596.26,597.88,596.26,597.71,22113.0
2024-01-23 15:10:00,597.61,598.5,597.33,597.81,22895.0,597.61,598.5,597.33,597.81,22895.0
2024-01-23 15:20:00,597.75,597.92,597.09,597.23,16102.0,597.75,597.92,597.09,597.23,16102.0
2024-01-23 15:30:00,597.27,597.57,596.83,597.05,17016.0,597.27,597.57,596.83,597.05,17016.0
2024-01-23 15:40:00,596.98,597.34,596.71,596.95,25076.0,596.98,597.34,596.71,596.95,25076.0
2024-01-23 15:50:00,597.07,598.78,596.78,597.11,165709.0,597.07,598.78,596.78,597.11,165709.0
2024-01-24 09:30:00,601.71,602.14,597.46,598.75,151550.0,601.71,602.14,597.46,598.75,151550.0
2024-01-24 09:40:00,598.65,604.48,598.09,604.0,56066.0,598.65,604.48,598.09,604.0,56066.0
2024-01-24 09:50:00,604.01,604.3,601.12,601.89,36409.0,604.01,604.3,601.12,601.89,36409.0
2024-01-24 10:00:00,601.82,604.3,600.76,604.2,19443.0,601.82,604.3,600.76,604.2,19443.0
2024-01-24 10:10:00,604.22,607.09,604.1,606.76,41575.0,604.22,607.09,604.1,606.76,41575.0
2024-01-24 10:20:00,606.91,608.41,606.28,608.33,19126.0,606.91,608.41,606.28,608.33,19126.0
2024-01-24 10:30:00,608.3,609.19,607.86,609.04,18959.0,608.3,609.19,607.86,609.04,18959.0
2024-01-24 10:40:00,609.15,610.08,608.64,609.7,18607.0,609.15,610.08,608.64,609.7,18607.0
2024-01-24 10:50:00,609.31,609.31,606.91,608.86,30873.0,609.31,609.31,606.91,608.86,30873.0
2024-01-24 11:00:00,608.47,608.92,605.91,606.58,17739.0,608.47,608.92,605.91,606.58,17739.0
2024-01-24 11:10:00,606.47,606.47,605.27,605.69,14789.0,606.47,606.47,605.27,605.69,14789.0
2024-01-24 11:20:00,605.4,608.53,605.3,607.82,46135.0,605.4,608.53,605.3,607.82,46135.0
2024-01-24 11:30:00,607.9,609.0,607.54,608.78,26506.0,607.9,609.0,607.54,608.78,26506.0
2024-01-24 11:40:00,608.9,609.25,608.25,609.14,11019.0,608.9,609.25,608.25,609.14,11019.0
2024-01-24 11:50:00,609.29,610.87,609.28,610.57,20132.0,609.29,610.87,609.28,610.57,20132.0
2024-01-24 12:00:00,610.63,612.6,610.61,612.46,37288.0,610.63,612.6,610.61,612.46,37288.0
2024-01-24 12:10:00,612.51,613.87,612.35,613.48,28854.0,612.51,613.87,612.35,613.48,28854.0
2024-01-24 12:20:00,613.5,614.32,613.19,613.79,19661.0,613.5,614.32,613.19,613.79,19661.0
2024-01-24 12:30:00,613.62,614.19,612.92,614.16,14298.0,613.62,614.19,612.92,614.16,14298.0
2024-01-24 12:40:00,614.08,615.49,613.98,615.44,28427.0,614.08,615.49,613.98,615.44,28427.0
2024-01-24 12:50:00,615.42,616.95,615.42,615.65,35119.0,615.42,616.95,615.42,615.65,35119.0
2024-01-24 13:00:00,615.65,615.65,612.7,613.83,21372.0,615.65,615.65,612.7,613.83,21372.0
2024-01-24 13:10:00,613.98,614.15,612.67,613.0,13295.0,613.98,614.15,612.67,613.0,13295.0
2024-01-24 13:20:00,612.71,614.49,612.7,614.17,15578.0,612.71,614.49,612.7,614.17,15578.0
2024-01-24 13:30:00,614.14,614.15,611.48,611.79,12767.0,614.14,614.15,611.48,611.79,12767.0
2024-01-24 13:40:00,611.75,612.23,610.7,611.26,25712.0,611.75,612.23,610.7,611.26,25712.0
2024-01-24 13:50:00,611.07,612.08,610.97,611.98,15362.0,611.07,612.08,610.97,611.98,15362.0
2024-01-24 14:00:00,612.14,613.05,611.88,612.29,25759.0,612.14,613.05,611.88,612.29,25759.0
2024-01-24 14:10:00,612.27,612.27,610.24,610.55,26471.0,612.27,612.27,610.24,610.55,26471.0
2024-01-24 14:20:00,610.57,610.57,607.89,608.11,26432.0,610.57,610.57,607.89,608.11,26432.0
2024-01-24 14:30:00,608.11,608.66,607.77,608.28,16135.0,608.11,608.66,607.77,608.28,16135.0
2024-01-24 14:40:00,608.45,610.28,608.38,609.6,18894.0,608.45,610.28,608.38,609.6,18894.0
2024-01-24 14:50:00,609.67,609.89,608.0,608.61,40155.0,609.67,609.89,608.0,608.61,40155.0
2024-01-24 15:00:00,608.52,608.69,607.47,607.92,13991.0,608.52,608.69,607.47,607.92,13991.0
2024-01-24 15:10:00,607.76,607.81,605.13,605.22,29625.0,607.76,607.81,605.13,605.22,29625.0
2024-01-24 15:20:00,605.43,606.71,605.28,606.13,19554.0,605.43,606.71,605.28,606.13,19554.0
2024-01-24 15:30:00,606.18,608.36,605.88,608.23,23797.0,606.18,608.36,605.88,608.23,23797.0
2024-01-24 15:40:00,608.26,608.73,607.63,607.72,31276.0,608.26,608.73,607.63,607.72,31276.0
2024-01-24 15:50:00,607.5,607.69,605.82,606.47,107798.0,607.5,607.69,605.82,606.47,107798.0
2024-01-25 09:30:00,615.42,618.6,612.24,617.26,177712.0,615.42,618.6,612.24,617.26,177712.0
2024-01-25 09:40:00,617.11,620.61,615.67,619.67,112002.0,617.11,620.61,615.67,619.67,112002.0
2024-01-25 09:50:00,619.38,624.43,619.0,623.9,129835.0,619.38,624.43,619.0,623.9,129835.0
2024-01-25 10:00:00,624.02,624.22,617.12,617.83,87262.0,624.02,624.22,617.12,617.83,87262.0
2024-01-25 10:10:00,618.04,621.62,618.04,621.34,41923.0,618.04,621.62,618.04,621.34,41923.0
2024-01-25 10:20:00,621.65,623.6,621.3,623.16,39226.0,621.65,623.6,621.3,623.16,39226.0
2024-01-25 10:30:00,623.32,624.61,622.91,624.02,54165.0,623.32,624.61,622.91,624.02,54165.0
2024-01-25 10:40:00,623.92,625.87,623.91,625.21,69006.0,623.92,625.87,623.91,625.21,69006.0
2024-01-25 10:50:00,625.23,627.06,624.83,625.5,87573.0,625.23,627.06,624.83,625.5,87573.0
2024-01-25 11:00:00,625.38,625.38,621.12,622.75,59800.0,625.38,625.38,621.12,622.75,59800.0
2024-01-25 11:10:00,622.75,625.85,622.46,625.67,28746.0,622.75,625.85,622.46,625.67,28746.0
2024-01-25 11:20:00,625.5,626.64,624.92,626.11,62270.0,625.5,626.64,624.92,626.11,62270.0
2024-01-25 11:30:00,625.98,627.0,625.64,626.07,38173.0,625.98,627.0,625.64,626.07,38173.0
2024-01-25 11:40:00,626.08,626.34,625.21,625.61,19651.0,626.08,626.34,625.21,625.61,19651.0
2024-01-25 11:50:00,625.63,626.75,625.33,625.92,48019.0,625.63,626.75,625.33,625.92,48019.0
2024-01-25 12:00:00,626.07,626.27,623.46,623.85,47790.0,626.07,626.27,623.46,623.85,47790.0
2024-01-25 12:10:00,623.99,625.68,623.85,624.86,26965.0,623.99,625.68,623.85,624.86,26965.0
2024-01-25 12:20:00,624.94,625.0,623.58,623.62,35583.0,624.94,625.0,623.58,623.62,35583.0
2024-01-25 12:30:00,624.18,624.18,622.03,622.68,33393.0,624.18,624.18,622.03,622.68,33393.0
2024-01-25 12:40:00,622.78,624.16,622.78,623.48,17498.0,622.78,624.16,622.78,623.48,17498.0
2024-01-25 12:50:00,623.54,623.72,622.22,623.33,31653.0,623.54,623.72,622.22,623.33,31653.0
2024-01-25 13:00:00,623.2,624.94,623.2,624.46,28096.0,623.2,624.94,623.2,624.46,28096.0
2024-01-25 13:10:00,624.39,625.3,623.31,623.31,30871.0,624.39,625.3,623.31,623.31,30871.0
2024-01-25 13:20:00,623.57,623.76,622.4,623.48,38447.0,623.57,623.76,622.4,623.48,38447.0
2024-01-25 13:30:00,623.58,623.67,622.51,622.54,24342.0,623.58,623.67,622.51,622.54,24342.0
2024-01-25 13:40:00,622.8,623.61,622.27,623.22,18459.0,622.8,623.61,622.27,623.22,18459.0
2024-01-25 13:50:00,623.15,623.33,620.56,620.56,24733.0,623.15,623.33,620.56,620.56,24733.0
2024-01-25 14:00:00,620.23,620.42,618.13,618.64,33101.0,620.23,620.42,618.13,618.64,33101.0
2024-01-25 14:10:00,618.66,619.84,618.34,619.14,17234.0,618.66,619.84,618.34,619.14,17234.0
2024-01-25 14:20:00,619.18,620.02,618.71,619.9,12654.0,619.18,620.02,618.71,619.9,12654.0
2024-01-25 14:30:00,619.74,620.98,619.71,620.38,14731.0,619.74,620.98,619.71,620.38,14731.0
2024-01-25 14:40:00,620.08,621.34,620.08,621.0,11852.0,620.08,621.34,620.08,621.0,11852.0
2024-01-25 14:50:00,620.96,622.84,620.71,622.7,19889.0,620.96,622.84,620.71,622.7,19889.0
2024-01-25 15:00:00,622.58,622.58,621.5,622.52,12241.0,622.58,622.58,621.5,622.52,12241.0
2024-01-25 15:10:00,622.46,622.59,621.58,622.35,19581.0,622.46,622.59,621.58,622.35,19581.0
2024-01-25 15:20:00,622.59,622.63,621.0,621.12,17790.0,622.59,622.63,621.0,621.12,17790.0
2024-01-25 15:30:00,621.16,622.12,620.89,621.58,17543.0,621.16,622.12,620.89,621.58,17543.0
2024-01-25 15:40:00,621.74,622.21,620.95,621.71,21288.0,621.74,622.21,620.95,621.71,21288.0
2024-01-25 15:50:00,621.87,622.88,621.24,622.85,82695.0,621.87,622.88,621.24,622.85,82695.0
2024-01-26 09:30:00,620.7,622.5,618.26,619.88,98847.0,620.7,622.5,618.26,619.88,98847.0
2024-01-26 09:40:00,619.92,621.14,618.34,619.83,27714.0,619.92,621.14,618.34,619.83,27714.0
2024-01-26 09:50:00,619.82,620.19,618.11,618.69,26154.0,619.82,620.19,618.11,618.69,26154.0
2024-01-26 10:00:00,618.92,618.92,615.12,616.63,35712.0,618.92,618.92,615.12,616.63,35712.0
2024-01-26 10:10:00,616.77,617.78,615.96,617.45,21882.0,616.77,617.78,615.96,617.45,21882.0
2024-01-26 10:20:00,617.5,619.4,617.34,619.07,23718.0,617.5,619.4,617.34,619.07,23718.0
2024-01-26 10:30:00,619.1,620.19,618.74,619.95,22206.0,619.1,620.19,618.74,619.95,22206.0
2024-01-26 10:40:00,620.11,620.58,619.68,620.45,21830.0,620.11,620.58,619.68,620.45,21830.0
2024-01-26 10:50:00,620.36,621.88,619.96,621.72,22291.0,620.36,621.88,619.96,621.72,22291.0
2024-01-26 11:00:00,621.88,621.89,620.69,621.42,10522.0,621.88,621.89,620.69,621.42,10522.0
2024-01-26 11:10:00,621.35,621.44,619.86,620.51,12003.0,621.35,621.44,619.86,620.51,12003.0
2024-01-26 11:20:00,620.82,620.82,620.23,620.45,8621.0,620.82,620.82,620.23,620.45,8621.0
2024-01-26 11:30:00,620.46,620.63,618.84,619.04,11023.0,620.46,620.63,618.84,619.04,11023.0
2024-01-26 11:40:00,618.89,619.1,618.37,619.1,4734.0,618.89,619.1,618.37,619.1,4734.0
2024-01-26 11:50:00,619.11,619.39,618.96,619.03,8047.0,619.11,619.39,618.96,619.03,8047.0
2024-01-26 12:00:00,618.9,619.98,618.63,619.37,13621.0,618.9,619.98,618.63,619.37,13621.0
2024-01-26 12:10:00,619.39,620.55,618.91,620.36,12467.0,619.39,620.55,618.91,620.36,12467.0
2024-01-26 12:20:00,620.42,620.42,618.37,618.41,8699.0,620.42,620.42,618.37,618.41,8699.0
2024-01-26 12:30:00,618.38,618.38,615.73,616.33,28840.0,618.38,618.38,615.73,616.33,28840.0
2024-01-26 12:40:00,616.34,616.66,614.27,614.35,21962.0,616.34,616.66,614.27,614.35,21962.0
2024-01-26 12:50:00,614.23,615.39,613.95,614.52,32691.0,614.23,615.39,613.95,614.52,32691.0
2024-01-26 13:00:00,614.41,615.97,614.08,615.59,10348.0,614.41,615.97,614.08,615.59,10348.0
2024-01-26 13:10:00,615.88,615.88,615.3,615.44,9046.0,615.88,615.88,615.3,615.44,9046.0
2024-01-26 13:20:00,615.63,616.31,615.04,615.39,14079.0,615.63,616.31,615.04,615.39,14079.0
2024-01-26 13:30:00,615.38,615.66,615.05,615.41,4792.0,615.38,615.66,615.05,615.41,4792.0
2024-01-26 13:40:00,615.3,615.38,614.29,614.61,8085.0,615.3,615.38,614.29,614.61,8085.0
2024-01-26 13:50:00,614.91,615.13,614.41,614.81,5678.0,614.91,615.13,614.41,614.81,5678.0
2024-01-26 14:00:00,614.81,616.07,614.75,615.78,7977.0,614.81,616.07,614.75,615.78,7977.0
2024-01-26 14:10:00,615.89,615.89,614.76,614.93,5371.0,615.89,615.89,614.76,614.93,5371.0
2024-01-26 14:20:00,615.07,615.2,614.65,615.02,3869.0,615.07,615.2,614.65,615.02,3869.0
2024-01-26 14:30:00,615.01,615.33,614.44,615.26,7459.0,615.01,615.33,614.44,615.26,7459.0
2024-01-26 14:40:00,615.5,616.75,615.36,616.33,11778.0,615.5,616.75,615.36,616.33,11778.0
2024-01-26 14:50:00,616.49,616.9,615.48,616.15,11740.0,616.49,616.9,615.48,616.15,11740.0
2024-01-26 15:00:00,616.17,616.47,615.62,615.87,13109.0,616.17,616.47,615.62,615.87,13109.0
2024-01-26 15:10:00,616.2,616.55,615.99,616.37,7130.0,616.2,616.55,615.99,616.37,7130.0
2024-01-26 15:20:00,616.22,616.22,615.03,615.12,17184.0,616.22,616.22,615.03,615.12,17184.0
2024-01-26 15:30:00,615.14,615.15,614.18,614.18,13239.0,615.14,615.15,614.18,614.18,13239.0
2024-01-26 15:40:00,614.18,614.18,613.45,613.99,34891.0,614.18,614.18,613.45,613.99,34891.0
2024-01-26 15:50:00,613.99,614.4,613.0,613.92,65509.0,613.99,614.4,613.0,613.92,65509.0
2024-01-29 09:30:00,615.71,634.92,615.71,634.92,259439.0,615.71,634.92,615.71,634.92,259439.0
2024-01-29 09:40:00,634.62,636.25,631.01,632.09,152327.0,634.62,636.25,631.01,632.09,152327.0
2024-01-29 09:50:00,631.88,634.82,631.14,631.26,69657.0,631.88,634.82,631.14,631.26,69657.0
2024-01-29 10:00:00,631.09,631.18,624.09,627.4,97374.0,631.09,631.18,624.09,627.4,97374.0
2024-01-29 10:10:00,627.73,629.99,626.57,628.38,55531.0,627.73,629.99,626.57,628.38,55531.0
2024-01-29 10:20:00,628.57,629.21,626.67,629.21,46464.0,628.57,629.21,626.67,629.21,46464.0
2024-01-29 10:30:00,629.45,630.1,627.48,628.09,23677.0,629.45,630.1,627.48,628.09,23677.0
2024-01-29 10:40:00,628.09,628.26,624.76,625.3,19552.0,628.09,628.26,624.76,625.3,19552.0
2024-01-29 10:50:00,625.3,627.69,625.3,626.32,18313.0,625.3,627.69,625.3,626.32,18313.0
2024-01-29 11:00:00,626.43,627.27,626.05,626.55,17369.0,626.43,627.27,626.05,626.55,17369.0
2024-01-29 11:10:00,626.66,626.83,625.79,626.38,14834.0,626.66,626.83,625.79,626.38,14834.0
2024-01-29 11:20:00,626.29,626.34,623.3,625.29,53126.0,626.29,626.34,623.3,625.29,53126.0
2024-01-29 11:30:00,625.36,626.45,625.35,626.26,17407.0,625.36,626.45,625.35,626.26,17407.0
2024-01-29 11:40:00,626.03,627.6,625.9,626.93,22662.0,626.03,627.6,625.9,626.93,22662.0
2024-01-29 11:50:00,626.89,627.33,626.48,626.99,9949.0,626.89,627.33,626.48,626.99,9949.0
2024-01-29 12:00:00,626.96,627.53,626.57,626.74,13169.0,626.96,627.53,626.57,626.74,13169.0
2024-01-29 12:10:00,626.73,627.06,626.34,626.53,8449.0,626.73,627.06,626.34,626.53,8449.0
2024-01-29 12:20:00,626.45,627.91,626.0,627.26,17142.0,626.45,627.91,626.0,627.26,17142.0
2024-01-29 12:30:00,627.5,627.9,627.14,627.65,8043.0,627.5,627.9,627.14,627.65,8043.0
2024-01-29 12:40:00,627.64,628.0,627.1,627.33,7619.0,627.64,628.0,627.1,627.33,7619.0
2024-01-29 12:50:00,627.6,628.9,627.6,628.26,14231.0,627.6,628.9,627.6,628.26,14231.0
2024-01-29 13:00:00,628.51,628.51,627.5,627.85,9443.0,628.51,628.51,627.5,627.85,9443.0
2024-01-29 13:10:00,628.19,628.19,627.45,627.61,5534.0,628.19,628.19,627.45,627.61,5534.0
2024-01-29 13:20:00,627.71,627.8,627.33,627.51,7808.0,627.71,627.8,627.33,627.51,7808.0
2024-01-29 13:30:00,627.52,627.72,626.85,627.72,9678.0,627.52,627.72,626.85,627.72,9678.0
2024-01-29 13:40:00,627.56,627.95,627.52,627.72,4736.0,627.56,627.95,627.52,627.72,4736.0
2024-01-29 13:50:00,627.71,627.71,627.3,627.7,10413.0,627.71,627.71,627.3,627.7,10413.0
2024-01-29 14:00:00,627.52,628.2,627.5,627.76,12968.0,627.52,628.2,627.5,627.76,12968.0
2024-01-29 14:10:00,627.74,629.49,627.74,629.37,13127.0,627.74,629.49,627.74,629.37,13127.0
2024-01-29 14:20:00,629.37,629.82,629.36,629.5,12715.0,629.37,629.82,629.36,629.5,12715.0
2024-01-29 14:30:00,629.66,629.66,628.84,629.23,11408.0,629.66,629.66,628.84,629.23,11408.0
2024-01-29 14:40:00,629.17,629.67,628.69,628.69,13935.0,629.17,629.67,628.69,628.69,13935.0
2024-01-29 14:50:00,628.9,629.0,628.45,628.45,6828.0,628.9,629.0,628.45,628.45,6828.0
2024-01-29 15:00:00,628.52,630.6,628.5,630.46,29771.0,628.52,630.6,628.5,630.46,29771.0
2024-01-29 15:10:00,630.59,631.71,630.28,631.57,18787.0,630.59,631.71,630.28,631.57,18787.0
2024-01-29 15:20:00,631.81,632.0,631.01,631.28,26775.0,631.81,632.0,631.01,631.28,26775.0
2024-01-29 15:30:00,631.32,631.53,630.18,630.76,38924.0,631.32,631.53,630.18,630.76,38924.0
2024-01-29 15:40:00,630.63,630.71,629.68,629.84,28055.0,630.63,630.71,629.68,629.84,28055.0
2024-01-29 15:50:00,629.69,630.95,629.47,630.17,129042.0,629.69,630.95,629.47,630.17,129042.0
2024-01-30 09:30:00,630.0,630.03,626.8,628.88,99911.0,630.0,630.03,626.8,628.88,99911.0
2024-01-30 09:40:00,628.73,630.47,625.26,625.43,49529.0,628.73,630.47,625.26,625.43,49529.0
2024-01-30 09:50:00,625.04,626.72,623.53,626.72,41674.0,625.04,626.72,623.53,626.72,41674.0
2024-01-30 10:00:00,626.68,626.99,623.8,626.43,19461.0,626.68,626.99,623.8,626.43,19461.0
2024-01-30 10:10:00,626.39,627.73,625.84,626.22,23076.0,626.39,627.73,625.84,626.22,23076.0
2024-01-30 10:20:00,626.36,626.79,625.38,626.19,22886.0,626.36,626.79,625.38,626.19,22886.0
2024-01-30 10:30:00,625.99,626.87,625.4,625.7,19700.0,625.99,626.87,625.4,625.7,19700.0
2024-01-30 10:40:00,625.44,625.44,624.22,624.89,14638.0,625.44,625.44,624.22,624.89,14638.0
2024-01-30 10:50:00,624.74,626.41,624.73,626.28,7578.0,624.74,626.41,624.73,626.28,7578.0
2024-01-30 11:00:00,626.4,626.87,625.83,626.06,29031.0,626.4,626.87,625.83,626.06,29031.0
2024-01-30 11:10:00,626.21,626.83,625.61,625.88,17212.0,626.21,626.83,625.61,625.88,17212.0
2024-01-30 11:20:00,625.63,626.59,625.53,625.85,8673.0,625.63,626.59,625.53,625.85,8673.0
2024-01-30 11:30:00,625.77,626.32,625.6,626.32,5596.0,625.77,626.32,625.6,626.32,5596.0
2024-01-30 11:40:00,626.28,626.28,625.53,625.95,13629.0,626.28,626.28,625.53,625.95,13629.0
2024-01-30 11:50:00,626.02,626.19,625.02,625.36,7464.0,626.02,626.19,625.02,625.36,7464.0
2024-01-30 12:00:00,625.22,625.82,625.18,625.27,5095.0,625.22,625.82,625.18,625.27,5095.0
2024-01-30 12:10:00,625.26,625.44,623.41,623.59,14528.0,625.26,625.44,623.41,623.59,14528.0
2024-01-30 12:20:00,623.59,623.79,621.52,622.15,24329.0,623.59,623.79,621.52,622.15,24329.0
2024-01-30 12:30:00,621.99,623.42,621.56,623.42,9561.0,621.99,623.42,621.56,623.42,9561.0
2024-01-30 12:40:00,623.51,623.65,622.4,622.49,5790.0,623.51,623.65,622.4,622.49,5790.0
2024-01-30 12:50:00,622.48,622.54,621.76,621.85,10090.0,622.48,622.54,621.76,621.85,10090.0
2024-01-30 13:00:00,621.87,621.99,620.89,621.36,9537.0,621.87,621.99,620.89,621.36,9537.0
2024-01-30 13:10:00,621.74,622.53,621.43,622.26,4321.0,621.74,622.53,621.43,622.26,4321.0
2024-01-30 13:20:00,622.29,622.99,622.26,622.61,7354.0,622.29,622.99,622.26,622.61,7354.0
2024-01-30 13:30:00,622.71,622.99,622.62,622.89,5913.0,622.71,622.99,622.62,622.89,5913.0
2024-01-30 13:40:00,622.89,623.18,622.08,622.23,6194.0,622.89,623.18,622.08,622.23,6194.0
2024-01-30 13:50:00,622.18,623.16,622.1,622.89,9680.0,622.18,623.16,622.1,622.89,9680.0
2024-01-30 14:00:00,623.11,623.11,622.53,622.78,6837.0,623.11,623.11,622.53,622.78,6837.0
2024-01-30 14:10:00,622.95,624.41,622.52,624.38,10272.0,622.95,624.41,622.52,624.38,10272.0
2024-01-30 14:20:00,624.49,625.37,624.41,625.17,19026.0,624.49,625.37,624.41,625.17,19026.0
2024-01-30 14:30:00,625.24,626.33,625.24,625.86,16505.0,625.24,626.33,625.24,625.86,16505.0
2024-01-30 14:40:00,625.86,626.36,625.67,626.22,7137.0,625.86,626.36,625.67,626.22,7137.0
2024-01-30 14:50:00,626.19,626.49,626.12,626.49,8208.0,626.19,626.49,626.12,626.49,8208.0
2024-01-30 15:00:00,626.56,627.1,626.22,626.5,12315.0,626.56,627.1,626.22,626.5,12315.0
2024-01-30 15:10:00,626.5,627.37,626.45,627.37,23416.0,626.5,627.37,626.45,627.37,23416.0
2024-01-30 15:20:00,627.4,628.37,627.4,627.79,12888.0,627.4,628.37,627.4,627.79,12888.0
2024-01-30 15:30:00,627.79,627.93,627.22,627.63,9820.0,627.79,627.93,627.22,627.63,9820.0
2024-01-30 15:40:00,627.72,628.23,627.63,628.01,14876.0,627.72,628.23,627.63,628.01,14876.0
2024-01-30 15:50:00,628.06,628.45,627.28,627.83,67698.0,628.06,628.45,627.28,627.83,67698.0
2024-01-31 09:30:00,620.0,620.1,616.0,619.0,95552.0,620.0,620.1,616.0,619.0,95552.0
2024-01-31 09:40:00,618.65,620.43,616.92,620.43,36927.0,618.65,620.43,616.92,620.43,36927.0
2024-01-31 09:50:00,620.46,621.89,619.91,621.16,50453.0,620.46,621.89,619.91,621.16,50453.0
2024-01-31 10:00:00,621.51,623.0,620.66,622.36,29402.0,621.51,623.0,620.66,622.36,29402.0
2024-01-31 10:10:00,622.33,622.33,618.66,619.13,22361.0,622.33,622.33,618.66,619.13,22361.0
2024-01-31 10:20:00,619.13,619.13,616.06,616.4,19967.0,619.13,619.13,616.06,616.4,19967.0
2024-01-31 10:30:00,616.56,616.88,612.17,614.22,25208.0,616.56,616.88,612.17,614.22,25208.0
2024-01-31 10:40:00,614.23,614.55,612.47,613.8,31023.0,614.23,614.55,612.47,613.8,31023.0
2024-01-31 10:50:00,613.81,614.05,612.55,613.77,21305.0,613.81,614.05,612.55,613.77,21305.0
2024-01-31 11:00:00,613.6,615.9,613.59,615.16,10605.0,613.6,615.9,613.59,615.16,10605.0
2024-01-31 11:10:00,615.29,616.94,615.19,616.07,10772.0,615.29,616.94,615.19,616.07,10772.0
2024-01-31 11:20:00,616.1,616.38,614.27,615.79,11084.0,616.1,616.38,614.27,615.79,11084.0
2024-01-31 11:30:00,615.32,616.63,615.0,616.42,5044.0,615.32,616.63,615.0,616.42,5044.0
2024-01-31 11:40:00,616.2,616.4,614.95,615.01,6470.0,616.2,616.4,614.95,615.01,6470.0
2024-01-31 11:50:00,615.49,615.85,614.49,615.34,7804.0,615.49,615.85,614.49,615.34,7804.0
2024-01-31 12:00:00,615.41,616.25,615.38,615.85,15940.0,615.41,616.25,615.38,615.85,15940.0
2024-01-31 12:10:00,615.72,617.0,615.46,616.99,32221.0,615.72,617.0,615.46,616.99,32221.0
2024-01-31 12:20:00,616.97,617.76,616.77,617.11,29879.0,616.97,617.76,616.77,617.11,29879.0
2024-01-31 12:30:00,617.01,618.04,617.0,617.42,16489.0,617.01,618.04,617.0,617.42,16489.0
2024-01-31 12:40:00,617.68,618.21,617.1,617.83,8121.0,617.68,618.21,617.1,617.83,8121.0
2024-01-31 12:50:00,618.11,620.2,618.11,620.07,8312.0,618.11,620.2,618.11,620.07,8312.0
2024-01-31 13:00:00,620.07,622.0,619.67,622.0,31755.0,620.07,622.0,619.67,622.0,31755.0
2024-01-31 13:10:00,621.98,623.89,621.5,623.79,29764.0,621.98,623.89,621.5,623.79,29764.0
2024-01-31 13:20:00,623.88,623.94,619.6,619.84,43821.0,623.88,623.94,619.6,619.84,43821.0
2024-01-31 13:30:00,619.77,620.2,619.42,619.44,9851.0,619.77,620.2,619.42,619.44,9851.0
2024-01-31 13:40:00,619.58,621.12,619.47,620.93,7397.0,619.58,621.12,619.47,620.93,7397.0
2024-01-31 13:50:00,621.06,621.06,619.77,620.12,4704.0,621.06,621.06,619.77,620.12,4704.0
2024-01-31 14:00:00,620.57,620.9,618.79,619.89,13755.0,620.57,620.9,618.79,619.89,13755.0
2024-01-31 14:10:00,620.16,621.13,619.68,619.71,13627.0,620.16,621.13,619.68,619.71,13627.0
2024-01-31 14:20:00,619.91,620.38,619.17,619.82,9448.0,619.91,620.38,619.17,619.82,9448.0
2024-01-31 14:30:00,619.65,624.5,619.65,624.16,25950.0,619.65,624.5,619.65,624.16,25950.0
2024-01-31 14:40:00,624.25,625.93,623.34,623.66,20991.0,624.25,625.93,623.34,623.66,20991.0
2024-01-31 14:50:00,623.45,624.61,622.14,622.14,11946.0,623.45,624.61,622.14,622.14,11946.0
2024-01-31 15:00:00,622.35,622.35,616.13,618.77,25954.0,622.35,622.35,616.13,618.77,25954.0
2024-01-31 15:10:00,618.77,619.57,617.79,618.95,28706.0,618.77,619.57,617.79,618.95,28706.0
2024-01-31 15:20:00,618.97,620.72,618.48,620.17,15630.0,618.97,620.72,618.48,620.17,15630.0
2024-01-31 15:30:00,620.09,620.29,617.02,618.59,20917.0,620.09,620.29,617.02,618.59,20917.0
2024-01-31 15:40:00,618.2,618.75,617.15,617.38,20634.0,618.2,618.75,617.15,617.38,20634.0
2024-01-31 15:50:00,616.89,619.37,616.0,617.48,184996.0,616.89,619.37,616.0,617.48,184996.0
2024-02-01 09:30:00,619.0,622.53,618.77,620.17,56213.0,619.0,622.53,618.77,620.17,56213.0
2024-02-01 09:40:00,620.38,622.44,619.99,622.0,21238.0,620.38,622.44,619.99,622.0,21238.0
2024-02-01 09:50:00,622.0,623.2,620.31,621.9,13498.0,622.0,623.2,620.31,621.9,13498.0
2024-02-01 10:00:00,620.31,623.66,620.01,623.66,17020.0,620.31,623.66,620.01,623.66,17020.0
2024-02-01 10:10:00,623.28,624.37,622.89,623.24,12373.0,623.28,624.37,622.89,623.24,12373.0
2024-02-01 10:20:00,623.34,625.56,622.22,625.56,13710.0,623.34,625.56,622.22,625.56,13710.0
2024-02-01 10:30:00,625.39,625.4,624.22,624.55,11037.0,625.39,625.4,624.22,624.55,11037.0
2024-02-01 10:40:00,623.95,623.95,621.43,621.71,6241.0,623.95,623.95,621.43,621.71,6241.0
2024-02-01 10:50:00,621.46,621.46,619.81,620.24,40367.0,621.46,621.46,619.81,620.24,40367.0
2024-02-01 11:00:00,619.79,621.0,619.26,620.88,28868.0,619.79,621.0,619.26,620.88,28868.0
2024-02-01 11:10:00,620.88,621.29,619.72,620.56,44492.0,620.88,621.29,619.72,620.56,44492.0
2024-02-01 11:20:00,621.2,622.03,620.88,621.26,8621.0,621.2,622.03,620.88,621.26,8621.0
2024-02-01 11:30:00,621.51,622.82,621.28,622.82,9831.0,621.51,622.82,621.28,622.82,9831.0
2024-02-01 11:40:00,622.94,623.66,622.7,623.32,8245.0,622.94,623.66,622.7,623.32,8245.0
2024-02-01 11:50:00,623.5,624.02,623.1,623.25,11413.0,623.5,624.02,623.1,623.25,11413.0
2024-02-01 12:00:00,623.68,625.5,623.35,625.46,12645.0,623.68,625.5,623.35,625.46,12645.0
2024-02-01 12:10:00,625.49,625.63,624.27,624.27,8639.0,625.49,625.63,624.27,624.27,8639.0
2024-02-01 12:20:00,624.32,624.53,623.53,623.53,6167.0,624.32,624.53,623.53,623.53,6167.0
2024-02-01 12:30:00,623.57,623.85,623.18,623.85,9403.0,623.57,623.85,623.18,623.85,9403.0
2024-02-01 12:40:00,623.85,626.05,623.8,626.0,9594.0,623.85,626.05,623.8,626.0,9594.0
2024-02-01 12:50:00,626.01,627.42,625.83,626.47,13179.0,626.01,627.42,625.83,626.47,13179.0
2024-02-01 13:00:00,626.73,626.73,624.81,624.86,6663.0,626.73,626.73,624.81,624.86,6663.0
2024-02-01 13:10:00,625.46,626.34,625.33,626.02,11493.0,625.46,626.34,625.33,626.02,11493.0
2024-02-01 13:20:00,626.16,626.28,625.62,626.09,6541.0,626.16,626.28,625.62,626.09,6541.0
2024-02-01 13:30:00,626.06,627.08,624.13,624.13,16780.0,626.06,627.08,624.13,624.13,16780.0
2024-02-01 13:40:00,624.51,624.66,623.74,624.48,7260.0,624.51,624.66,623.74,624.48,7260.0
2024-02-01 13:50:00,624.83,625.33,624.51,624.72,5504.0,624.83,625.33,624.51,624.72,5504.0
2024-02-01 14:00:00,624.6,625.34,624.26,625.24,6612.0,624.6,625.34,624.26,625.24,6612.0
2024-02-01 14:10:00,625.37,625.77,624.39,625.04,11408.0,625.37,625.77,624.39,625.04,11408.0
2024-02-01 14:20:00,625.11,625.39,624.77,625.1,5479.0,625.11,625.39,624.77,625.1,5479.0
2024-02-01 14:30:00,625.28,625.58,624.41,624.82,9282.0,625.28,625.58,624.41,624.82,9282.0
2024-02-01 14:40:00,624.69,626.3,624.69,625.9,14596.0,624.69,626.3,624.69,625.9,14596.0
2024-02-01 14:50:00,625.9,626.77,625.69,626.74,9322.0,625.9,626.77,625.69,626.74,9322.0
2024-02-01 15:00:00,626.75,628.13,626.65,627.29,11953.0,626.75,628.13,626.65,627.29,11953.0
2024-02-01 15:10:00,627.18,627.26,626.41,626.62,11881.0,627.18,627.26,626.41,626.62,11881.0
2024-02-01 15:20:00,626.44,627.58,626.43,627.45,9158.0,626.44,627.58,626.43,627.45,9158.0
2024-02-01 15:30:00,627.55,628.51,627.55,628.5,17753.0,627.55,628.51,627.55,628.5,17753.0
2024-02-01 15:40:00,628.5,628.8,627.49,627.64,33083.0,628.5,628.8,627.49,627.64,33083.0
2024-02-01 15:50:00,627.82,628.28,626.67,628.04,82118.0,627.82,628.28,626.67,628.04,82118.0
2024-02-02 09:30:00,624.79,625.0,617.01,624.55,142960.0,624.79,625.0,617.01,624.55,142960.0
2024-02-02 09:40:00,625.0,631.6,624.92,629.43,57350.0,625.0,631.6,624.92,629.43,57350.0
2024-02-02 09:50:00,629.51,630.63,627.22,627.22,35152.0,629.51,630.63,627.22,627.22,35152.0
2024-02-02 10:00:00,627.71,630.15,627.39,627.39,28130.0,627.71,630.15,627.39,627.39,28130.0
2024-02-02 10:10:00,627.51,629.34,626.08,628.5,23055.0,627.51,629.34,626.08,628.5,23055.0
2024-02-02 10:20:00,628.84,629.83,627.97,628.69,19776.0,628.84,629.83,627.97,628.69,19776.0
2024-02-02 10:30:00,628.83,629.71,626.78,629.51,11770.0,628.83,629.71,626.78,629.51,11770.0
2024-02-02 10:40:00,629.7,632.73,629.47,632.36,24930.0,629.7,632.73,629.47,632.36,24930.0
2024-02-02 10:50:00,632.38,633.69,632.18,632.69,21756.0,632.38,633.69,632.18,632.69,21756.0
2024-02-02 11:00:00,632.34,632.98,630.85,632.22,18916.0,632.34,632.98,630.85,632.22,18916.0
2024-02-02 11:10:00,632.5,633.3,631.72,631.86,9007.0,632.5,633.3,631.72,631.86,9007.0
2024-02-02 11:20:00,631.72,633.05,630.89,633.03,39292.0,631.72,633.05,630.89,633.03,39292.0
2024-02-02 11:30:00,633.02,635.5,632.42,635.5,30671.0,633.02,635.5,632.42,635.5,30671.0
2024-02-02 11:40:00,635.16,637.19,635.15,636.86,31744.0,635.16,637.19,635.15,636.86,31744.0
2024-02-02 11:50:00,636.86,638.04,636.36,636.89,29600.0,636.86,638.04,636.36,636.89,29600.0
2024-02-02 12:00:00,636.86,637.07,634.29,634.34,34909.0,636.86,637.07,634.29,634.34,34909.0
2024-02-02 12:10:00,634.81,635.06,633.63,635.06,21379.0,634.81,635.06,633.63,635.06,21379.0
2024-02-02 12:20:00,635.23,637.26,635.05,637.23,13774.0,635.23,637.26,635.05,637.23,13774.0
2024-02-02 12:30:00,637.35,638.25,637.2,638.03,20397.0,637.35,638.25,637.2,638.03,20397.0
2024-02-02 12:40:00,637.98,638.23,633.54,634.89,29302.0,637.98,638.23,633.54,634.89,29302.0
2024-02-02 12:50:00,634.84,635.23,633.38,635.23,14340.0,634.84,635.23,633.38,635.23,14340.0
2024-02-02 13:00:00,635.27,635.86,634.28,634.56,13826.0,635.27,635.86,634.28,634.56,13826.0
2024-02-02 13:10:00,634.54,636.13,634.54,636.0,8402.0,634.54,636.13,634.54,636.0,8402.0
2024-02-02 13:20:00,635.94,635.94,633.58,633.79,11586.0,635.94,635.94,633.58,633.79,11586.0
2024-02-02 13:30:00,634.09,634.48,632.66,633.76,9605.0,634.09,634.48,632.66,633.76,9605.0
2024-02-02 13:40:00,634.21,634.66,633.69,634.18,13068.0,634.21,634.66,633.69,634.18,13068.0
2024-02-02 13:50:00,634.27,635.16,634.27,635.15,7452.0,634.27,635.16,634.27,635.15,7452.0
2024-02-02 14:00:00,635.3,635.88,635.0,635.67,8326.0,635.3,635.88,635.0,635.67,8326.0
2024-02-02 14:10:00,635.94,636.28,635.62,635.95,11386.0,635.94,636.28,635.62,635.95,11386.0
2024-02-02 14:20:00,635.88,636.25,635.23,635.59,12418.0,635.88,636.25,635.23,635.59,12418.0
2024-02-02 14:30:00,635.39,636.66,635.32,636.63,12122.0,635.39,636.66,635.32,636.63,12122.0
2024-02-02 14:40:00,636.34,637.37,636.06,636.06,20332.0,636.34,637.37,636.06,636.06,20332.0
2024-02-02 14:50:00,635.93,636.0,634.32,634.85,26517.0,635.93,636.0,634.32,634.85,26517.0
2024-02-02 15:00:00,634.75,634.8,634.22,634.43,14203.0,634.75,634.8,634.22,634.43,14203.0
2024-02-02 15:10:00,634.6,635.25,634.47,635.25,16015.0,634.6,635.25,634.47,635.25,16015.0
2024-02-02 15:20:00,635.12,635.88,634.85,635.86,19629.0,635.12,635.88,634.85,635.86,19629.0
2024-02-02 15:30:00,635.88,636.23,634.5,635.25,20929.0,635.88,636.23,634.5,635.25,20929.0
2024-02-02 15:40:00,635.34,635.95,635.12,635.67,33641.0,635.34,635.95,635.12,635.67,33641.0
2024-02-02 15:50:00,635.59,636.97,634.36,634.8,140307.0,635.59,636.97,634.36,634.8,140307.0
2024-02-05 09:30:00,633.03,634.59,630.88,631.62,98957.0,633.03,634.59,630.88,631.62,98957.0
2024-02-05 09:40:00,631.37,631.94,628.55,628.65,25890.0,631.37,631.94,628.55,628.65,25890.0
2024-02-05 09:50:00,628.74,631.05,628.39,630.86,23502.0,628.74,631.05,628.39,630.86,23502.0
2024-02-05 10:00:00,630.37,630.37,626.44,628.58,55442.0,630.37,630.37,626.44,628.58,55442.0
2024-02-05 10:10:00,628.62,629.5,624.81,625.5,41325.0,628.62,629.5,624.81,625.5,41325.0
2024-02-05 10:20:00,625.81,627.68,625.34,627.39,16411.0,625.81,627.68,625.34,627.39,16411.0
2024-02-05 10:30:00,627.47,627.77,625.62,625.62,17030.0,627.47,627.77,625.62,625.62,17030.0
2024-02-05 10:40:00,625.62,626.95,624.54,626.85,13758.0,625.62,626.95,624.54,626.85,13758.0
2024-02-05 10:50:00,626.85,627.39,625.8,626.83,19775.0,626.85,627.39,625.8,626.83,19775.0
2024-02-05 11:00:00,626.81,626.81,624.9,626.04,14379.0,626.81,626.81,624.9,626.04,14379.0
2024-02-05 11:10:00,625.76,626.14,625.17,625.57,9748.0,625.76,626.14,625.17,625.57,9748.0
2024-02-05 11:20:00,625.58,625.69,624.54,625.08,13140.0,625.58,625.69,624.54,625.08,13140.0
2024-02-05 11:30:00,625.43,626.32,625.42,625.68,10035.0,625.43,626.32,625.42,625.68,10035.0
2024-02-05 11:40:00,625.46,625.9,624.79,625.75,9241.0,625.46,625.9,624.79,625.75,9241.0
2024-02-05 11:50:00,625.77,626.99,625.36,626.66,11149.0,625.77,626.99,625.36,626.66,11149.0
2024-02-05 12:00:00,626.64,626.89,625.92,626.66,13020.0,626.64,626.89,625.92,626.66,13020.0
2024-02-05 12:10:00,626.81,627.38,625.34,626.3,16800.0,626.81,627.38,625.34,626.3,16800.0
2024-02-05 12:20:00,626.23,628.56,625.65,628.17,12648.0,626.23,628.56,625.65,628.17,12648.0
2024-02-05 12:30:00,628.13,628.99,628.13,628.56,17043.0,628.13,628.99,628.13,628.56,17043.0
2024-02-05 12:40:00,628.3,628.71,627.29,627.29,10237.0,628.3,628.71,627.29,627.29,10237.0
2024-02-05 12:50:00,627.04,627.73,626.7,627.46,10931.0,627.04,627.73,626.7,627.46,10931.0
2024-02-05 13:00:00,627.56,627.88,627.05,627.77,6347.0,627.56,627.88,627.05,627.77,6347.0
2024-02-05 13:10:00,627.65,628.12,627.27,627.62,7318.0,627.65,628.12,627.27,627.62,7318.0
2024-02-05 13:20:00,627.38,627.72,626.65,626.76,10833.0,627.38,627.72,626.65,626.76,10833.0
2024-02-05 13:30:00,626.63,627.8,626.45,627.36,5355.0,626.63,627.8,626.45,627.36,5355.0
2024-02-05 13:40:00,627.76,627.83,627.01,627.62,4009.0,627.76,627.83,627.01,627.62,4009.0
2024-02-05 13:50:00,627.41,627.92,626.75,627.31,4330.0,627.41,627.92,626.75,627.31,4330.0
2024-02-05 14:00:00,627.32,628.27,626.9,628.22,7476.0,627.32,628.27,626.9,628.22,7476.0
2024-02-05 14:10:00,628.06,628.32,627.53,627.94,5505.0,628.06,628.32,627.53,627.94,5505.0
2024-02-05 14:20:00,627.58,628.58,627.58,628.28,7500.0,627.58,628.58,627.58,628.28,7500.0
2024-02-05 14:30:00,628.5,629.27,628.08,629.04,13723.0,628.5,629.27,628.08,629.04,13723.0
2024-02-05 14:40:00,629.36,629.5,628.87,629.31,10019.0,629.36,629.5,628.87,629.31,10019.0
2024-02-05 14:50:00,629.39,629.54,628.85,628.9,8020.0,629.39,629.54,628.85,628.9,8020.0
2024-02-05 15:00:00,629.14,629.14,627.9,628.09,7613.0,629.14,629.14,627.9,628.09,7613.0
2024-02-05 15:10:00,628.01,628.18,627.27,627.64,12084.0,628.01,628.18,627.27,627.64,12084.0
2024-02-05 15:20:00,627.81,629.1,627.56,628.77,8836.0,627.81,629.1,627.56,628.77,8836.0
2024-02-05 15:30:00,628.79,629.16,628.5,628.75,9352.0,628.79,629.16,628.5,628.75,9352.0
2024-02-05 15:40:00,628.75,630.03,628.3,629.58,48915.0,628.75,630.03,628.3,629.58,48915.0
2024-02-05 15:50:00,629.79,631.83,629.77,630.48,124417.0,629.79,631.83,629.77,630.48,124417.0
2024-02-06 09:30:00,626.49,626.49,616.01,620.38,165249.0,626.49,626.49,616.01,620.38,165249.0
2024-02-06 09:40:00,620.0,621.8,616.63,616.75,56773.0,620.0,621.8,616.63,616.75,56773.0
2024-02-06 09:50:00,616.82,616.99,612.29,613.4,72915.0,616.82,616.99,612.29,613.4,72915.0
2024-02-06 10:00:00,613.4,614.8,612.39,612.49,42869.0,613.4,614.8,612.39,612.49,42869.0
2024-02-06 10:10:00,612.36,613.91,610.26,613.5,63346.0,612.36,613.91,610.26,613.5,63346.0
2024-02-06 10:20:00,613.62,614.54,611.67,612.33,46462.0,613.62,614.54,611.67,612.33,46462.0
2024-02-06 10:30:00,612.15,614.25,612.15,612.63,28455.0,612.15,614.25,612.15,612.63,28455.0
2024-02-06 10:40:00,612.67,613.02,611.26,611.42,30377.0,612.67,613.02,611.26,611.42,30377.0
2024-02-06 10:50:00,611.59,612.0,610.55,610.9,40668.0,611.59,612.0,610.55,610.9,40668.0
2024-02-06 11:00:00,610.92,611.78,610.65,611.24,38721.0,610.92,611.78,610.65,611.24,38721.0
2024-02-06 11:10:00,611.26,612.31,610.82,611.81,25809.0,611.26,612.31,610.82,611.81,25809.0
2024-02-06 11:20:00,612.03,612.03,611.09,611.54,19016.0,612.03,612.03,611.09,611.54,19016.0
2024-02-06 11:30:00,611.6,611.93,608.53,609.52,44668.0,611.6,611.93,608.53,609.52,44668.0
2024-02-06 11:40:00,609.25,609.49,605.7,607.46,58788.0,609.25,609.49,605.7,607.46,58788.0
2024-02-06 11:50:00,607.27,607.58,605.93,606.53,22255.0,607.27,607.58,605.93,606.53,22255.0
2024-02-06 12:00:00,606.36,609.17,605.91,608.96,36761.0,606.36,609.17,605.91,608.96,36761.0
2024-02-06 12:10:00,609.12,609.5,608.19,608.47,52389.0,609.12,609.5,608.19,608.47,52389.0
2024-02-06 12:20:00,608.27,608.27,606.13,607.41,21438.0,608.27,608.27,606.13,607.41,21438.0
2024-02-06 12:30:00,607.78,607.83,606.23,607.25,11766.0,607.78,607.83,606.23,607.25,11766.0
2024-02-06 12:40:00,607.13,607.56,606.85,606.97,10134.0,607.13,607.56,606.85,606.97,10134.0
2024-02-06 12:50:00,606.83,608.42,606.53,607.91,14948.0,606.83,608.42,606.53,607.91,14948.0
2024-02-06 13:00:00,607.91,609.87,607.91,609.3,17740.0,607.91,609.87,607.91,609.3,17740.0
2024-02-06 13:10:00,609.48,609.91,608.75,609.26,37422.0,609.48,609.91,608.75,609.26,37422.0
2024-02-06 13:20:00,609.42,610.11,609.1,609.83,16482.0,609.42,610.11,609.1,609.83,16482.0
2024-02-06 13:30:00,609.77,610.13,609.45,609.73,14210.0,609.77,610.13,609.45,609.73,14210.0
2024-02-06 13:40:00,609.63,609.79,608.77,608.98,7377.0,609.63,609.79,608.77,608.98,7377.0
2024-02-06 13:50:00,608.93,608.93,607.84,608.49,23643.0,608.93,608.93,607.84,608.49,23643.0
2024-02-06 14:00:00,608.66,608.84,606.58,606.58,19945.0,608.66,608.84,606.58,606.58,19945.0
2024-02-06 14:10:00,606.96,606.96,605.25,605.5,38222.0,606.96,606.96,605.25,605.5,38222.0
2024-02-06 14:20:00,605.54,606.79,605.49,606.31,30734.0,605.54,606.79,605.49,606.31,30734.0
2024-02-06 14:30:00,606.32,606.53,604.67,605.32,39795.0,606.32,606.53,604.67,605.32,39795.0
2024-02-06 14:40:00,605.38,606.24,605.22,605.64,35425.0,605.38,606.24,605.22,605.64,35425.0
2024-02-06 14:50:00,605.57,606.64,605.19,606.38,40603.0,605.57,606.64,605.19,606.38,40603.0
2024-02-06 15:00:00,606.51,607.41,605.83,606.74,30769.0,606.51,607.41,605.83,606.74,30769.0
2024-02-06 15:10:00,606.84,607.4,606.34,606.34,31270.0,606.84,607.4,606.34,606.34,31270.0
2024-02-06 15:20:00,606.35,607.2,606.2,606.81,44007.0,606.35,607.2,606.2,606.81,44007.0
2024-02-06 15:30:00,606.79,607.09,604.92,605.62,45929.0,606.79,607.09,604.92,605.62,45929.0
2024-02-06 15:40:00,605.6,606.34,605.46,605.86,52584.0,605.6,606.34,605.46,605.86,52584.0
2024-02-06 15:50:00,605.66,607.43,605.0,607.13,155876.0,605.66,607.43,605.0,607.13,155876.0
2024-02-07 09:30:00,613.25,614.0,610.5,611.04,83333.0,613.25,614.0,610.5,611.04,83333.0
2024-02-07 09:40:00,610.98,614.2,610.97,614.1,22268.0,610.98,614.2,610.97,614.1,22268.0
2024-02-07 09:50:00,614.39,614.61,610.15,612.86,23674.0,614.39,614.61,610.15,612.86,23674.0
2024-02-07 10:00:00,612.58,612.84,610.78,612.72,24862.0,612.58,612.84,610.78,612.72,24862.0
2024-02-07 10:10:00,612.64,615.27,612.64,614.31,21763.0,612.64,615.27,612.64,614.31,21763.0
2024-02-07 10:20:00,614.01,616.63,614.01,616.51,24605.0,614.01,616.63,614.01,616.51,24605.0
2024-02-07 10:30:00,616.51,617.09,616.01,616.46,22839.0,616.51,617.09,616.01,616.46,22839.0
2024-02-07 10:40:00,616.42,618.22,616.26,617.78,20698.0,616.42,618.22,616.26,617.78,20698.0
2024-02-07 10:50:00,617.78,618.52,616.62,617.28,23536.0,617.78,618.52,616.62,617.28,23536.0
2024-02-07 11:00:00,617.27,618.33,616.45,618.33,15440.0,617.27,618.33,616.45,618.33,15440.0
2024-02-07 11:10:00,618.14,619.02,618.08,618.79,14399.0,618.14,619.02,618.08,618.79,14399.0
2024-02-07 11:20:00,618.88,618.89,617.85,618.63,21243.0,618.88,618.89,617.85,618.63,21243.0
2024-02-07 11:30:00,618.66,618.73,616.44,616.98,44601.0,618.66,618.73,616.44,616.98,44601.0
2024-02-07 11:40:00,617.04,618.25,616.97,617.68,8651.0,617.04,618.25,616.97,617.68,8651.0
2024-02-07 11:50:00,617.56,618.5,617.56,618.29,12171.0,617.56,618.5,617.56,618.29,12171.0
2024-02-07 12:00:00,618.27,618.34,617.82,618.04,5589.0,618.27,618.34,617.82,618.04,5589.0
2024-02-07 12:10:00,617.81,618.73,617.24,618.5,7813.0,617.81,618.73,617.24,618.5,7813.0
2024-02-07 12:20:00,618.5,618.51,617.23,617.23,13304.0,618.5,618.51,617.23,617.23,13304.0
2024-02-07 12:30:00,617.13,617.28,616.66,616.97,5801.0,617.13,617.28,616.66,616.97,5801.0
2024-02-07 12:40:00,616.82,617.28,616.31,617.15,5046.0,616.82,617.28,616.31,617.15,5046.0
2024-02-07 12:50:00,617.2,617.46,616.94,617.31,3690.0,617.2,617.46,616.94,617.31,3690.0
2024-02-07 13:00:00,617.25,618.0,616.74,617.28,6370.0,617.25,618.0,616.74,617.28,6370.0
2024-02-07 13:10:00,617.36,618.2,617.25,617.83,6878.0,617.36,618.2,617.25,617.83,6878.0
2024-02-07 13:20:00,617.86,618.99,617.85,618.94,5128.0,617.86,618.99,617.85,618.94,5128.0
2024-02-07 13:30:00,618.92,619.36,618.68,619.21,14226.0,618.92,619.36,618.68,619.21,14226.0
2024-02-07 13:40:00,619.36,619.78,618.65,619.78,16418.0,619.36,619.78,618.65,619.78,16418.0
2024-02-07 13:50:00,619.83,620.42,619.62,619.77,15347.0,619.83,620.42,619.62,619.77,15347.0
2024-02-07 14:00:00,619.71,619.8,618.96,619.25,18962.0,619.71,619.8,618.96,619.25,18962.0
2024-02-07 14:10:00,619.15,620.15,618.96,619.5,17224.0,619.15,620.15,618.96,619.5,17224.0
2024-02-07 14:20:00,619.44,619.68,619.03,619.03,13500.0,619.44,619.68,619.03,619.03,13500.0
2024-02-07 14:30:00,619.04,619.11,618.02,618.24,12254.0,619.04,619.11,618.02,618.24,12254.0
2024-02-07 14:40:00,618.2,618.56,617.86,618.3,8075.0,618.2,618.56,617.86,618.3,8075.0
2024-02-07 14:50:00,618.31,618.43,618.01,618.05,6586.0,618.31,618.43,618.01,618.05,6586.0
2024-02-07 15:00:00,618.11,618.78,617.61,617.98,22011.0,618.11,618.78,617.61,617.98,22011.0
2024-02-07 15:10:00,617.85,618.0,617.07,617.22,8947.0,617.85,618.0,617.07,617.22,8947.0
2024-02-07 15:20:00,617.09,617.66,616.87,617.42,35824.0,617.09,617.66,616.87,617.42,35824.0
2024-02-07 15:30:00,617.74,618.03,617.3,617.7,24235.0,617.74,618.03,617.3,617.7,24235.0
2024-02-07 15:40:00,617.57,617.59,616.53,616.88,25846.0,617.57,617.59,616.53,616.88,25846.0
2024-02-07 15:50:00,616.98,617.47,615.62,615.86,91173.0,616.98,617.47,615.62,615.86,91173.0
2024-02-08 09:30:00,615.85,619.23,615.13,617.49,51008.0,615.85,619.23,615.13,617.49,51008.0
2024-02-08 09:40:00,617.56,617.56,614.44,616.57,30150.0,617.56,617.56,614.44,616.57,30150.0
2024-02-08 09:50:00,616.5,621.34,616.18,620.91,41185.0,616.5,621.34,616.18,620.91,41185.0
2024-02-08 10:00:00,621.0,621.34,619.82,619.87,14845.0,621.0,621.34,619.82,619.87,14845.0
2024-02-08 10:10:00,619.96,620.81,618.9,620.64,14484.0,619.96,620.81,618.9,620.64,14484.0
2024-02-08 10:20:00,620.72,620.72,617.55,618.47,32041.0,620.72,620.72,617.55,618.47,32041.0
2024-02-08 10:30:00,618.25,619.88,617.26,618.38,29184.0,618.25,619.88,617.26,618.38,29184.0
2024-02-08 10:40:00,618.25,619.89,617.34,619.45,19874.0,618.25,619.89,617.34,619.45,19874.0
2024-02-08 10:50:00,619.17,620.37,619.01,620.17,7856.0,619.17,620.37,619.01,620.17,7856.0
2024-02-08 11:00:00,620.32,620.67,619.89,620.32,11158.0,620.32,620.67,619.89,620.32,11158.0
2024-02-08 11:10:00,620.34,620.95,619.31,619.32,18928.0,620.34,620.95,619.31,619.32,18928.0
2024-02-08 11:20:00,619.34,620.05,617.7,617.71,15084.0,619.34,620.05,617.7,617.71,15084.0
2024-02-08 11:30:00,617.82,617.93,617.07,617.8,18489.0,617.82,617.93,617.07,617.8,18489.0
2024-02-08 11:40:00,617.68,617.95,617.05,617.43,12895.0,617.68,617.95,617.05,617.43,12895.0
2024-02-08 11:50:00,617.47,618.64,617.33,618.64,7836.0,617.47,618.64,617.33,618.64,7836.0
2024-02-08 12:00:00,618.53,618.7,618.1,618.31,10497.0,618.53,618.7,618.1,618.31,10497.0
2024-02-08 12:10:00,618.64,619.57,618.55,619.04,6531.0,618.64,619.57,618.55,619.04,6531.0
2024-02-08 12:20:00,619.25,619.25,618.63,618.72,4000.0,619.25,619.25,618.63,618.72,4000.0
2024-02-08 12:30:00,618.61,618.96,617.67,617.8,8009.0,618.61,618.96,617.67,617.8,8009.0
2024-02-08 12:40:00,617.66,617.7,617.01,617.21,6612.0,617.66,617.7,617.01,617.21,6612.0
2024-02-08 12:50:00,617.51,617.51,616.62,616.83,11608.0,617.51,617.51,616.62,616.83,11608.0
2024-02-08 13:00:00,616.89,617.9,616.89,617.51,8586.0,616.89,617.9,616.89,617.51,8586.0
2024-02-08 13:10:00,617.41,617.42,615.84,616.13,13125.0,617.41,617.42,615.84,616.13,13125.0
2024-02-08 13:20:00,616.13,616.78,616.13,616.77,11157.0,616.13,616.78,616.13,616.77,11157.0
2024-02-08 13:30:00,617.07,617.21,616.74,617.11,6031.0,617.07,617.21,616.74,617.11,6031.0
2024-02-08 13:40:00,616.94,616.94,615.68,615.98,10843.0,616.94,616.94,615.68,615.98,10843.0
2024-02-08 13:50:00,615.91,615.91,615.15,615.28,16028.0,615.91,615.91,615.15,615.28,16028.0
2024-02-08 14:00:00,615.29,615.51,613.22,613.6,17335.0,615.29,615.51,613.22,613.6,17335.0
2024-02-08 14:10:00,613.52,614.6,613.4,614.6,14050.0,613.52,614.6,613.4,614.6,14050.0
2024-02-08 14:20:00,614.47,614.85,613.81,614.5,10312.0,614.47,614.85,613.81,614.5,10312.0
2024-02-08 14:30:00,614.35,614.61,613.12,613.66,15255.0,614.35,614.61,613.12,613.66,15255.0
2024-02-08 14:40:00,613.76,614.39,612.51,613.18,23272.0,613.76,614.39,612.51,613.18,23272.0
2024-02-08 14:50:00,613.0,614.55,613.0,614.41,8231.0,613.0,614.55,613.0,614.41,8231.0
2024-02-08 15:00:00,614.44,614.89,614.39,614.69,6800.0,614.44,614.89,614.39,614.69,6800.0
2024-02-08 15:10:00,614.74,615.21,614.72,615.11,8051.0,614.74,615.21,614.72,615.11,8051.0
2024-02-08 15:20:00,615.27,616.22,615.2,616.0,10736.0,615.27,616.22,615.2,616.0,10736.0
2024-02-08 15:30:00,616.08,616.19,615.5,615.5,15002.0,616.08,616.19,615.5,615.5,15002.0
2024-02-08 15:40:00,615.57,615.58,615.07,615.09,19717.0,615.57,615.58,615.07,615.09,19717.0
2024-02-08 15:50:00,615.32,616.32,614.74,616.07,62057.0,615.32,616.32,614.74,616.07,62057.0
2024-02-09 09:30:00,617.55,620.0,615.8,616.93,89016.0,617.55,620.0,615.8,616.93,89016.0
2024-02-09 09:40:00,616.8,618.31,616.22,617.04,24606.0,616.8,618.31,616.22,617.04,24606.0
2024-02-09 09:50:00,617.17,618.52,616.76,618.1,14126.0,617.17,618.52,616.76,618.1,14126.0
2024-02-09 10:00:00,618.0,618.75,616.51,618.56,19225.0,618.0,618.75,616.51,618.56,19225.0
2024-02-09 10:10:00,618.4,621.15,618.01,620.61,23795.0,618.4,621.15,618.01,620.61,23795.0
2024-02-09 10:20:00,620.57,621.79,620.02,621.78,27956.0,620.57,621.79,620.02,621.78,27956.0
2024-02-09 10:30:00,621.85,624.47,621.46,622.99,25235.0,621.85,624.47,621.46,622.99,25235.0
2024-02-09 10:40:00,623.13,624.0,622.45,623.26,18724.0,623.13,624.0,622.45,623.26,18724.0
2024-02-09 10:50:00,623.43,623.64,621.62,622.64,20910.0,623.43,623.64,621.62,622.64,20910.0
2024-02-09 11:00:00,622.58,623.88,622.5,623.18,23472.0,622.58,623.88,622.5,623.18,23472.0
2024-02-09 11:10:00,623.24,623.49,621.79,622.54,15846.0,623.24,623.49,621.79,622.54,15846.0
2024-02-09 11:20:00,622.57,622.88,622.16,622.55,16123.0,622.57,622.88,622.16,622.55,16123.0
2024-02-09 11:30:00,622.55,623.36,621.73,623.28,13396.0,622.55,623.36,621.73,623.28,13396.0
2024-02-09 11:40:00,623.52,624.0,622.92,622.92,22567.0,623.52,624.0,622.92,622.92,22567.0
2024-02-09 11:50:00,622.92,623.38,622.33,622.5,15191.0,622.92,623.38,622.33,622.5,15191.0
2024-02-09 12:00:00,622.32,622.32,621.53,621.64,11509.0,622.32,622.32,621.53,621.64,11509.0
2024-02-09 12:10:00,621.77,622.98,621.53,622.93,11052.0,621.77,622.98,621.53,622.93,11052.0
2024-02-09 12:20:00,623.01,623.74,622.85,623.61,8925.0,623.01,623.74,622.85,623.61,8925.0
2024-02-09 12:30:00,623.59,624.19,623.4,624.1,10846.0,623.59,624.19,623.4,624.1,10846.0
2024-02-09 12:40:00,624.01,625.7,623.97,625.64,20738.0,624.01,625.7,623.97,625.64,20738.0
2024-02-09 12:50:00,625.71,626.94,625.7,626.48,17673.0,625.71,626.94,625.7,626.48,17673.0
2024-02-09 13:00:00,626.42,626.42,625.7,626.05,15951.0,626.42,626.42,625.7,626.05,15951.0
2024-02-09 13:10:00,626.18,626.33,625.13,625.51,7508.0,626.18,626.33,625.13,625.51,7508.0
2024-02-09 13:20:00,625.61,625.62,624.66,625.08,13976.0,625.61,625.62,624.66,625.08,13976.0
2024-02-09 13:30:00,625.22,625.62,624.47,625.16,7264.0,625.22,625.62,624.47,625.16,7264.0
2024-02-09 13:40:00,625.29,625.5,624.69,625.5,16001.0,625.29,625.5,624.69,625.5,16001.0
2024-02-09 13:50:00,625.32,626.3,625.22,626.14,11413.0,625.32,626.3,625.22,626.14,11413.0
2024-02-09 14:00:00,626.1,626.49,625.44,625.62,11052.0,626.1,626.49,625.44,625.62,11052.0
2024-02-09 14:10:00,625.46,625.91,625.45,625.8,7620.0,625.46,625.91,625.45,625.8,7620.0
2024-02-09 14:20:00,625.87,627.16,625.72,626.94,19363.0,625.87,627.16,625.72,626.94,19363.0
2024-02-09 14:30:00,627.08,627.34,626.76,627.15,10447.0,627.08,627.34,626.76,627.15,10447.0
2024-02-09 14:40:00,627.01,627.65,627.01,627.39,10715.0,627.01,627.65,627.01,627.39,10715.0
2024-02-09 14:50:00,627.34,628.07,627.18,627.87,13339.0,627.34,628.07,627.18,627.87,13339.0
2024-02-09 15:00:00,627.88,627.88,626.01,626.43,22728.0,627.88,627.88,626.01,626.43,22728.0
2024-02-09 15:10:00,626.44,627.97,626.44,627.75,13898.0,626.44,627.97,626.44,627.75,13898.0
2024-02-09 15:20:00,627.75,627.93,627.0,627.82,14311.0,627.75,627.93,627.0,627.82,14311.0
2024-02-09 15:30:00,627.77,627.77,626.76,627.16,14052.0,627.77,627.77,626.76,627.16,14052.0
2024-02-09 15:40:00,627.18,627.74,626.22,626.42,38870.0,627.18,627.74,626.22,626.42,38870.0
2024-02-09 15:50:00,626.18,627.36,626.1,627.33,82575.0,626.18,627.36,626.1,627.33,82575.0
2024-02-12 09:30:00,626.0,626.35,620.72,621.79,73060.0,626.0,626.35,620.72,621.79,73060.0
2024-02-12 09:40:00,621.39,621.4,617.08,618.48,35140.0,621.39,621.4,617.08,618.48,35140.0
2024-02-12 09:50:00,618.75,619.52,617.26,617.99,29953.0,618.75,619.52,617.26,617.99,29953.0
2024-02-12 10:00:00,617.76,617.76,614.45,615.96,39081.0,617.76,617.76,614.45,615.96,39081.0
2024-02-12 10:10:00,616.05,617.1,615.94,617.0,30181.0,616.05,617.1,615.94,617.0,30181.0
2024-02-12 10:20:00,617.08,618.35,615.9,617.48,21870.0,617.08,618.35,615.9,617.48,21870.0
2024-02-12 10:30:00,617.59,618.08,616.78,617.0,17869.0,617.59,618.08,616.78,617.0,17869.0
2024-02-12 10:40:00,617.32,619.83,617.0,618.05,17814.0,617.32,619.83,617.0,618.05,17814.0
2024-02-12 10:50:00,618.22,619.71,617.75,619.42,14091.0,618.22,619.71,617.75,619.42,14091.0
2024-02-12 11:00:00,619.45,619.45,618.35,618.89,22921.0,619.45,619.45,618.35,618.89,22921.0
2024-02-12 11:10:00,618.96,619.03,618.27,618.74,13369.0,618.96,619.03,618.27,618.74,13369.0
2024-02-12 11:20:00,618.74,619.76,618.41,619.4,20670.0,618.74,619.76,618.41,619.4,20670.0
2024-02-12 11:30:00,619.2,619.74,618.82,618.83,13324.0,619.2,619.74,618.82,618.83,13324.0
2024-02-12 11:40:00,618.83,619.39,617.57,617.58,18042.0,618.83,619.39,617.57,617.58,18042.0
2024-02-12 11:50:00,617.58,619.05,617.35,618.07,10838.0,617.58,619.05,617.35,618.07,10838.0
2024-02-12 12:00:00,618.16,618.99,617.78,618.84,14613.0,618.16,618.99,617.78,618.84,14613.0
2024-02-12 12:10:00,619.0,619.52,618.69,618.77,10302.0,619.0,619.52,618.69,618.77,10302.0
2024-02-12 12:20:00,618.93,619.08,617.92,617.95,11829.0,618.93,619.08,617.92,617.95,11829.0
2024-02-12 12:30:00,618.1,618.23,617.2,617.96,15905.0,618.1,618.23,617.2,617.96,15905.0
2024-02-12 12:40:00,617.96,618.33,617.01,617.72,14331.0,617.96,618.33,617.01,617.72,14331.0
2024-02-12 12:50:00,617.62,618.06,617.49,617.85,13828.0,617.62,618.06,617.49,617.85,13828.0
2024-02-12 13:00:00,617.85,619.31,617.75,619.11,22116.0,617.85,619.31,617.75,619.11,22116.0
2024-02-12 13:10:00,619.23,620.59,618.97,620.1,15912.0,619.23,620.59,618.97,620.1,15912.0
2024-02-12 13:20:00,620.2,620.2,617.23,617.73,14250.0,620.2,620.2,617.23,617.73,14250.0
2024-02-12 13:30:00,617.66,617.66,614.16,614.53,30428.0,617.66,617.66,614.16,614.53,30428.0
2024-02-12 13:40:00,614.52,615.09,613.76,614.5,20131.0,614.52,615.09,613.76,614.5,20131.0
2024-02-12 13:50:00,614.56,615.7,614.5,614.94,13107.0,614.56,615.7,614.5,614.94,13107.0
2024-02-12 14:00:00,614.7,615.71,614.26,615.4,16332.0,614.7,615.71,614.26,615.4,16332.0
2024-02-12 14:10:00,615.15,615.54,612.81,612.81,13304.0,615.15,615.54,612.81,612.81,13304.0
2024-02-12 14:20:00,612.8,614.41,612.66,614.41,18438.0,612.8,614.41,612.66,614.41,18438.0
2024-02-12 14:30:00,614.17,614.44,613.64,613.76,6775.0,614.17,614.44,613.64,613.76,6775.0
2024-02-12 14:40:00,613.85,614.18,613.15,613.49,9472.0,613.85,614.18,613.15,613.49,9472.0
2024-02-12 14:50:00,613.38,613.49,612.12,612.6,14468.0,613.38,613.49,612.12,612.6,14468.0
2024-02-12 15:00:00,612.57,613.17,612.33,612.65,9937.0,612.57,613.17,612.33,612.65,9937.0
2024-02-12 15:10:00,612.85,614.09,612.85,613.92,13633.0,612.85,614.09,612.85,613.92,13633.0
2024-02-12 15:20:00,613.98,614.92,613.95,614.06,16430.0,613.98,614.92,613.95,614.06,16430.0
2024-02-12 15:30:00,614.13,614.23,613.29,613.48,17466.0,614.13,614.23,613.29,613.48,17466.0
2024-02-12 15:40:00,613.54,613.62,612.99,613.15,14396.0,613.54,613.62,612.99,613.15,14396.0
2024-02-12 15:50:00,613.06,613.9,611.57,612.31,123190.0,613.06,613.9,611.57,612.31,123190.0
2024-02-13 09:30:00,597.42,601.0,590.0,599.83,159704.0,597.42,601.0,590.0,599.83,159704.0
2024-02-13 09:40:00,599.86,602.0,599.27,601.25,58997.0,599.86,602.0,599.27,601.25,58997.0
2024-02-13 09:50:00,600.73,602.79,599.61,602.58,43195.0,600.73,602.79,599.61,602.58,43195.0
2024-02-13 10:00:00,602.25,602.41,599.83,600.09,25272.0,602.25,602.41,599.83,600.09,25272.0
2024-02-13 10:10:00,600.13,601.83,599.33,601.59,32596.0,600.13,601.83,599.33,601.59,32596.0
2024-02-13 10:20:00,601.75,605.05,601.5,605.04,41586.0,601.75,605.05,601.5,605.04,41586.0
2024-02-13 10:30:00,605.58,607.52,605.19,607.52,23548.0,605.58,607.52,605.19,607.52,23548.0
2024-02-13 10:40:00,607.19,608.39,606.49,606.74,26164.0,607.19,608.39,606.49,606.74,26164.0
2024-02-13 10:50:00,606.69,606.7,603.77,603.93,42573.0,606.69,606.7,603.77,603.93,42573.0
2024-02-13 11:00:00,603.8,606.69,603.73,606.08,24218.0,603.8,606.69,603.73,606.08,24218.0
2024-02-13 11:10:00,605.86,606.21,602.87,603.69,16287.0,605.86,606.21,602.87,603.69,16287.0
2024-02-13 11:20:00,603.86,604.45,603.36,604.44,15093.0,603.86,604.45,603.36,604.44,15093.0
2024-02-13 11:30:00,604.46,605.21,603.57,604.42,8658.0,604.46,605.21,603.57,604.42,8658.0
2024-02-13 11:40:00,604.41,605.24,603.52,604.81,13795.0,604.41,605.24,603.52,604.81,13795.0
2024-02-13 11:50:00,604.95,605.03,602.92,603.25,16611.0,604.95,605.03,602.92,603.25,16611.0
2024-02-13 12:00:00,603.13,603.48,602.69,602.69,6805.0,603.13,603.48,602.69,602.69,6805.0
2024-02-13 12:10:00,602.74,603.57,602.51,603.57,9668.0,602.74,603.57,602.51,603.57,9668.0
2024-02-13 12:20:00,603.59,603.81,602.75,602.88,11848.0,603.59,603.81,602.75,602.88,11848.0
2024-02-13 12:30:00,602.88,603.93,602.88,603.24,6293.0,602.88,603.93,602.88,603.24,6293.0
2024-02-13 12:40:00,603.36,604.0,602.34,602.34,9018.0,603.36,604.0,602.34,602.34,9018.0
2024-02-13 12:50:00,602.26,602.54,600.8,601.01,16239.0,602.26,602.54,600.8,601.01,16239.0
2024-02-13 13:00:00,601.19,601.24,600.6,601.14,11343.0,601.19,601.24,600.6,601.14,11343.0
2024-02-13 13:10:00,601.21,602.24,600.84,601.64,16150.0,601.21,602.24,600.84,601.64,16150.0
2024-02-13 13:20:00,601.5,602.02,601.08,601.57,10597.0,601.5,602.02,601.08,601.57,10597.0
2024-02-13 13:30:00,601.48,602.29,601.2,602.29,13628.0,601.48,602.29,601.2,602.29,13628.0
2024-02-13 13:40:00,602.26,602.46,601.25,601.25,10007.0,602.26,602.46,601.25,601.25,10007.0
2024-02-13 13:50:00,601.24,601.32,600.45,600.52,15505.0,601.24,601.32,600.45,600.52,15505.0
2024-02-13 14:00:00,600.41,600.41,599.16,599.26,19302.0,600.41,600.41,599.16,599.26,19302.0
2024-02-13 14:10:00,599.46,599.68,598.07,598.98,34598.0,599.46,599.68,598.07,598.98,34598.0
2024-02-13 14:20:00,599.1,599.81,598.53,599.6,19206.0,599.1,599.81,598.53,599.6,19206.0
2024-02-13 14:30:00,599.57,600.76,599.55,600.53,10488.0,599.57,600.76,599.55,600.53,10488.0
2024-02-13 14:40:00,600.73,600.78,599.24,599.24,14087.0,600.73,600.78,599.24,599.24,14087.0
2024-02-13 14:50:00,599.32,599.52,598.74,599.15,20415.0,599.32,599.52,598.74,599.15,20415.0
2024-02-13 15:00:00,599.17,599.69,598.82,599.11,15502.0,599.17,599.69,598.82,599.11,15502.0
2024-02-13 15:10:00,599.18,599.43,598.0,598.16,26966.0,599.18,599.43,598.0,598.16,26966.0
2024-02-13 15:20:00,598.16,598.8,597.89,598.58,30260.0,598.16,598.8,597.89,598.58,30260.0
2024-02-13 15:30:00,598.45,598.84,598.0,598.65,32976.0,598.45,598.84,598.0,598.65,32976.0
2024-02-13 15:40:00,598.63,600.73,598.63,600.28,51578.0,598.63,600.73,598.63,600.28,51578.0
2024-02-13 15:50:00,600.24,602.27,599.41,602.09,97014.0,600.24,602.27,599.41,602.09,97014.0
2024-02-14 09:30:00,605.85,609.58,604.0,604.0,60004.0,605.85,609.58,604.0,604.0,60004.0
2024-02-14 09:40:00,603.78,608.2,603.69,605.0,29705.0,603.78,608.2,603.69,605.0,29705.0
2024-02-14 09:50:00,605.58,607.35,603.98,606.92,25115.0,605.58,607.35,603.98,606.92,25115.0
2024-02-14 10:00:00,606.71,607.28,604.19,605.51,16873.0,606.71,607.28,604.19,605.51,16873.0
2024-02-14 10:10:00,605.52,608.5,605.52,608.5,15528.0,605.52,608.5,605.52,608.5,15528.0
2024-02-14 10:20:00,608.75,609.41,607.89,609.41,12854.0,608.75,609.41,607.89,609.41,12854.0
2024-02-14 10:30:00,609.56,610.33,605.93,606.55,19638.0,609.56,610.33,605.93,606.55,19638.0
2024-02-14 10:40:00,606.49,607.82,606.19,607.19,18729.0,606.49,607.82,606.19,607.19,18729.0
2024-02-14 10:50:00,607.4,607.52,603.78,603.78,19015.0,607.4,607.52,603.78,603.78,19015.0
2024-02-14 11:00:00,603.24,604.04,602.68,603.66,18327.0,603.24,604.04,602.68,603.66,18327.0
2024-02-14 11:10:00,603.6,604.46,602.78,603.57,5030.0,603.6,604.46,602.78,603.57,5030.0
2024-02-14 11:20:00,603.31,605.64,603.0,605.38,9786.0,603.31,605.64,603.0,605.38,9786.0
2024-02-14 11:30:00,605.36,605.44,604.58,605.31,8206.0,605.36,605.44,604.58,605.31,8206.0
2024-02-14 11:40:00,605.34,605.54,603.53,603.79,9716.0,605.34,605.54,603.53,603.79,9716.0
2024-02-14 11:50:00,603.94,604.15,603.41,603.42,12019.0,603.94,604.15,603.41,603.42,12019.0
2024-02-14 12:00:00,603.56,603.94,602.5,603.73,9593.0,603.56,603.94,602.5,603.73,9593.0
2024-02-14 12:10:00,604.09,605.14,603.96,604.65,7690.0,604.09,605.14,603.96,604.65,7690.0
2024-02-14 12:20:00,604.27,604.93,604.14,604.63,8762.0,604.27,604.93,604.14,604.63,8762.0
2024-02-14 12:30:00,604.88,605.7,604.56,605.02,6950.0,604.88,605.7,604.56,605.02,6950.0
2024-02-14 12:40:00,605.01,605.66,604.78,605.63,2426.0,605.01,605.66,604.78,605.63,2426.0
2024-02-14 12:50:00,605.44,605.97,605.31,605.6,5597.0,605.44,605.97,605.31,605.6,5597.0
2024-02-14 13:00:00,605.39,605.84,604.65,604.65,3208.0,605.39,605.84,604.65,604.65,3208.0
2024-02-14 13:10:00,604.02,604.29,603.42,603.7,4466.0,604.02,604.29,603.42,603.7,4466.0
2024-02-14 13:20:00,603.69,604.2,603.47,604.13,5285.0,603.69,604.2,603.47,604.13,5285.0
2024-02-14 13:30:00,604.25,606.0,604.1,605.67,8657.0,604.25,606.0,604.1,605.67,8657.0
2024-02-14 13:40:00,605.62,606.26,605.05,606.21,5484.0,605.62,606.26,605.05,606.21,5484.0
2024-02-14 13:50:00,606.23,606.48,604.56,605.23,7850.0,606.23,606.48,604.56,605.23,7850.0
2024-02-14 14:00:00,605.01,605.06,602.98,603.13,5581.0,605.01,605.06,602.98,603.13,5581.0
2024-02-14 14:10:00,603.24,603.34,602.62,602.62,9889.0,603.24,603.34,602.62,602.62,9889.0
2024-02-14 14:20:00,602.78,604.17,602.78,604.17,4644.0,602.78,604.17,602.78,604.17,4644.0
2024-02-14 14:30:00,603.89,604.03,603.16,603.65,6868.0,603.89,604.03,603.16,603.65,6868.0
2024-02-14 14:40:00,603.5,603.85,603.2,603.5,5155.0,603.5,603.85,603.2,603.5,5155.0
2024-02-14 14:50:00,603.66,603.68,603.02,603.6,2898.0,603.66,603.68,603.02,603.6,2898.0
2024-02-14 15:00:00,603.69,604.36,603.27,603.97,6752.0,603.69,604.36,603.27,603.97,6752.0
2024-02-14 15:10:00,603.81,604.32,603.57,604.29,9150.0,603.81,604.32,603.57,604.29,9150.0
2024-02-14 15:20:00,604.37,604.97,603.7,604.89,11703.0,604.37,604.97,603.7,604.89,11703.0
2024-02-14 15:30:00,605.0,605.02,604.28,604.68,12782.0,605.0,605.02,604.28,604.68,12782.0
2024-02-14 15:40:00,604.67,604.74,604.06,604.51,15661.0,604.67,604.74,604.06,604.51,15661.0
2024-02-14 15:50:00,604.59,605.45,604.04,604.5,69387.0,604.59,605.45,604.04,604.5,69387.0
2024-02-15 09:30:00,606.0,607.32,599.06,603.38,110418.0,606.0,607.32,599.06,603.38,110418.0
2024-02-15 09:40:00,603.6,604.68,601.49,604.06,35024.0,603.6,604.68,601.49,604.06,35024.0
2024-02-15 09:50:00,603.9,604.22,600.12,600.71,29947.0,603.9,604.22,600.12,600.71,29947.0
2024-02-15 10:00:00,600.23,602.21,598.58,601.45,43865.0,600.23,602.21,598.58,601.45,43865.0
2024-02-15 10:10:00,601.17,601.39,599.47,599.49,36126.0,601.17,601.39,599.47,599.49,36126.0
2024-02-15 10:20:00,599.77,600.46,598.51,599.02,30866.0,599.77,600.46,598.51,599.02,30866.0
2024-02-15 10:30:00,599.09,600.93,599.09,600.8,24204.0,599.09,600.93,599.09,600.8,24204.0
2024-02-15 10:40:00,600.6,601.13,600.11,600.73,11631.0,600.6,601.13,600.11,600.73,11631.0
2024-02-15 10:50:00,601.09,601.33,599.8,600.01,12983.0,601.09,601.33,599.8,600.01,12983.0
2024-02-15 11:00:00,600.21,600.21,595.61,595.63,30546.0,600.21,600.21,595.61,595.63,30546.0
2024-02-15 11:10:00,595.65,597.35,595.64,596.7,20534.0,595.65,597.35,595.64,596.7,20534.0
2024-02-15 11:20:00,596.54,597.87,596.27,597.57,11406.0,596.54,597.87,596.27,597.57,11406.0
2024-02-15 11:30:00,597.71,598.39,597.22,597.56,9799.0,597.71,598.39,597.22,597.56,9799.0
2024-02-15 11:40:00,597.75,597.97,596.77,596.91,15648.0,597.75,597.97,596.77,596.91,15648.0
2024-02-15 11:50:00,596.87,596.91,595.8,596.65,23807.0,596.87,596.91,595.8,596.65,23807.0
2024-02-15 12:00:00,596.58,596.68,595.62,596.3,44184.0,596.58,596.68,595.62,596.3,44184.0
2024-02-15 12:10:00,596.31,596.45,595.65,596.0,29788.0,596.31,596.45,595.65,596.0,29788.0
2024-02-15 12:20:00,596.02,596.6,595.63,596.36,27011.0,596.02,596.6,595.63,596.36,27011.0
2024-02-15 12:30:00,596.39,596.58,596.0,596.16,27739.0,596.39,596.58,596.0,596.16,27739.0
2024-02-15 12:40:00,596.17,596.19,594.7,594.93,36412.0,596.17,596.19,594.7,594.93,36412.0
2024-02-15 12:50:00,594.83,595.5,594.72,594.78,18551.0,594.83,595.5,594.72,594.78,18551.0
2024-02-15 13:00:00,594.85,595.01,593.84,595.01,24311.0,594.85,595.01,593.84,595.01,24311.0
2024-02-15 13:10:00,594.93,596.34,594.82,596.14,21244.0,594.93,596.34,594.82,596.14,21244.0
2024-02-15 13:20:00,596.09,596.17,595.22,595.36,11903.0,596.09,596.17,595.22,595.36,11903.0
2024-02-15 13:30:00,595.49,596.39,595.11,596.0,36268.0,595.49,596.39,595.11,596.0,36268.0
2024-02-15 13:40:00,595.98,596.07,594.19,594.38,29824.0,595.98,596.07,594.19,594.38,29824.0
2024-02-15 13:50:00,594.37,595.55,594.2,595.55,18405.0,594.37,595.55,594.2,595.55,18405.0
2024-02-15 14:00:00,595.48,595.48,594.25,594.25,33818.0,595.48,595.48,594.25,594.25,33818.0
2024-02-15 14:10:00,594.13,594.25,592.85,593.4,38477.0,594.13,594.25,592.85,593.4,38477.0
2024-02-15 14:20:00,593.35,593.63,592.55,593.63,32387.0,593.35,593.63,592.55,593.63,32387.0
2024-02-15 14:30:00,593.57,593.95,591.73,591.92,51121.0,593.57,593.95,591.73,591.92,51121.0
2024-02-15 14:40:00,591.55,593.08,591.38,592.08,53404.0,591.55,593.08,591.38,592.08,53404.0
2024-02-15 14:50:00,592.1,592.65,590.56,590.8,50060.0,592.1,592.65,590.56,590.8,50060.0
2024-02-15 15:00:00,590.91,592.41,590.51,591.37,48024.0,590.91,592.41,590.51,591.37,48024.0
2024-02-15 15:10:00,591.25,591.91,590.35,590.71,56603.0,591.25,591.91,590.35,590.71,56603.0
2024-02-15 15:20:00,590.75,591.38,590.51,590.7,72313.0,590.75,591.38,590.51,590.7,72313.0
2024-02-15 15:30:00,590.68,591.58,589.77,590.69,63258.0,590.68,591.58,589.77,590.69,63258.0
2024-02-15 15:40:00,590.6,591.1,589.91,590.37,94030.0,590.6,591.1,589.91,590.37,94030.0
2024-02-15 15:50:00,590.37,591.4,589.94,590.45,215560.0,590.37,591.4,589.94,590.45,215560.0
2024-02-16 09:30:00,589.9,590.14,581.72,582.5,295532.0,589.9,590.14,581.72,582.5,295532.0
2024-02-16 09:40:00,582.26,584.0,574.14,574.69,271044.0,582.26,584.0,574.14,574.69,271044.0
2024-02-16 09:50:00,574.92,575.71,567.02,567.68,335829.0,574.92,575.71,567.02,567.68,335829.0
2024-02-16 10:00:00,567.68,569.47,564.02,564.39,281112.0,567.68,569.47,564.02,564.39,281112.0
2024-02-16 10:10:00,564.39,568.98,562.76,566.04,298778.0,564.39,568.98,562.76,566.04,298778.0
2024-02-16 10:20:00,565.79,565.79,559.7,561.22,279436.0,565.79,565.79,559.7,561.22,279436.0
2024-02-16 10:30:00,561.65,566.56,560.35,566.44,113568.0,561.65,566.56,560.35,566.44,113568.0
2024-02-16 10:40:00,566.45,567.88,564.38,565.92,144444.0,566.45,567.88,564.38,565.92,144444.0
2024-02-16 10:50:00,565.83,566.68,563.27,563.47,90696.0,565.83,566.68,563.27,563.47,90696.0
2024-02-16 11:00:00,563.66,567.72,562.89,567.5,105336.0,563.66,567.72,562.89,567.5,105336.0
2024-02-16 11:10:00,567.5,567.5,565.11,565.27,110485.0,567.5,567.5,565.11,565.27,110485.0
2024-02-16 11:20:00,565.27,565.39,562.49,563.29,106153.0,565.27,565.39,562.49,563.29,106153.0
2024-02-16 11:30:00,563.29,563.81,561.05,561.4,114162.0,563.29,563.81,561.05,561.4,114162.0
2024-02-16 11:40:00,561.24,561.79,558.9,558.92,126723.0,561.24,561.79,558.9,558.92,126723.0
2024-02-16 11:50:00,559.01,562.55,558.72,560.74,115712.0,559.01,562.55,558.72,560.74,115712.0
2024-02-16 12:00:00,560.48,562.13,558.75,558.8,69785.0,560.48,562.13,558.75,558.8,69785.0
2024-02-16 12:10:00,558.75,559.38,557.09,559.14,100811.0,558.75,559.38,557.09,559.14,100811.0
2024-02-16 12:20:00,559.38,563.33,559.18,563.33,97899.0,559.38,563.33,559.18,563.33,97899.0
2024-02-16 12:30:00,563.34,564.11,560.87,561.12,83316.0,563.34,564.11,560.87,561.12,83316.0
2024-02-16 12:40:00,561.34,562.76,560.73,562.7,60551.0,561.34,562.76,560.73,562.7,60551.0
2024-02-16 12:50:00,562.85,562.97,560.45,561.02,27585.0,562.85,562.97,560.45,561.02,27585.0
2024-02-16 13:00:00,561.0,562.24,558.54,558.71,54255.0,561.0,562.24,558.54,558.71,54255.0
2024-02-16 13:10:00,558.51,559.48,557.62,557.81,80749.0,558.51,559.48,557.62,557.81,80749.0
2024-02-16 13:20:00,557.52,559.19,557.52,558.45,63643.0,557.52,559.19,557.52,558.45,63643.0
2024-02-16 13:30:00,558.5,559.41,558.02,558.28,44700.0,558.5,559.41,558.02,558.28,44700.0
2024-02-16 13:40:00,558.49,558.94,558.12,558.25,39293.0,558.49,558.94,558.12,558.25,39293.0
2024-02-16 13:50:00,558.25,559.01,558.12,558.96,43680.0,558.25,559.01,558.12,558.96,43680.0
2024-02-16 14:00:00,559.02,559.96,557.8,558.01,61273.0,559.02,559.96,557.8,558.01,61273.0
2024-02-16 14:10:00,557.95,558.23,556.4,556.45,65064.0,557.95,558.23,556.4,556.45,65064.0
2024-02-16 14:20:00,556.52,556.56,554.7,555.01,96037.0,556.52,556.56,554.7,555.01,96037.0
2024-02-16 14:30:00,555.0,555.22,551.73,551.96,158302.0,555.0,555.22,551.73,551.96,158302.0
2024-02-16 14:40:00,551.94,555.0,551.25,552.09,126471.0,551.94,555.0,551.25,552.09,126471.0
2024-02-16 14:50:00,552.01,552.37,550.63,550.73,91900.0,552.01,552.37,550.63,550.73,91900.0
2024-02-16 15:00:00,550.82,550.82,549.31,549.87,162025.0,550.82,550.82,549.31,549.87,162025.0
2024-02-16 15:10:00,549.88,550.5,547.97,550.37,151228.0,549.88,550.5,547.97,550.37,151228.0
2024-02-16 15:20:00,550.37,552.0,549.62,551.94,191542.0,550.37,552.0,549.62,551.94,191542.0
2024-02-16 15:30:00,551.94,553.99,551.91,552.29,162360.0,551.94,553.99,551.91,552.29,162360.0
2024-02-16 15:40:00,552.36,553.01,549.59,549.84,220022.0,552.36,553.01,549.59,549.84,220022.0
2024-02-16 15:50:00,549.67,550.7,546.37,546.63,620486.0,549.67,550.7,546.37,546.63,620486.0
2024-02-20 09:30:00,531.5,545.88,528.01,538.05,632219.0,531.5,545.88,528.01,538.05,632219.0
2024-02-20 09:40:00,537.75,538.33,533.49,536.06,212228.0,537.75,538.33,533.49,536.06,212228.0
2024-02-20 09:50:00,535.86,537.91,533.74,536.52,149516.0,535.86,537.91,533.74,536.52,149516.0
2024-02-20 10:00:00,536.53,537.73,532.2,534.63,123733.0,536.53,537.73,532.2,534.63,123733.0
2024-02-20 10:10:00,534.39,535.68,531.39,533.88,71917.0,534.39,535.68,531.39,533.88,71917.0
2024-02-20 10:20:00,533.98,535.11,531.01,531.97,91741.0,533.98,535.11,531.01,531.97,91741.0
2024-02-20 10:30:00,531.96,532.69,530.41,532.06,112880.0,531.96,532.69,530.41,532.06,112880.0
2024-02-20 10:40:00,532.06,536.06,530.8,534.98,128917.0,532.06,536.06,530.8,534.98,128917.0
2024-02-20 10:50:00,535.27,538.67,534.86,537.76,77982.0,535.27,538.67,534.86,537.76,77982.0
2024-02-20 11:00:00,537.75,540.0,536.64,537.34,51909.0,537.75,540.0,536.64,537.34,51909.0
2024-02-20 11:10:00,537.37,538.91,537.37,538.27,33691.0,537.37,538.91,537.37,538.27,33691.0
2024-02-20 11:20:00,538.0,539.09,537.52,538.47,45033.0,538.0,539.09,537.52,538.47,45033.0
2024-02-20 11:30:00,538.24,538.24,535.69,537.34,53578.0,538.24,538.24,535.69,537.34,53578.0
2024-02-20 11:40:00,537.13,537.96,536.57,536.88,63386.0,537.13,537.96,536.57,536.88,63386.0
2024-02-20 11:50:00,536.68,536.93,532.4,532.4,131576.0,536.68,536.93,532.4,532.4,131576.0
2024-02-20 12:00:00,532.42,535.55,532.13,534.81,67476.0,532.42,535.55,532.13,534.81,67476.0
2024-02-20 12:10:00,534.52,535.73,533.22,533.71,52839.0,534.52,535.73,533.22,533.71,52839.0
2024-02-20 12:20:00,533.71,533.91,532.2,533.36,61900.0,533.71,533.91,532.2,533.36,61900.0
2024-02-20 12:30:00,533.36,536.43,533.05,533.48,49981.0,533.36,536.43,533.05,533.48,49981.0
2024-02-20 12:40:00,533.48,538.13,533.24,537.93,51207.0,533.48,538.13,533.24,537.93,51207.0
2024-02-20 12:50:00,537.9,540.0,537.51,539.52,48317.0,537.9,540.0,537.51,539.52,48317.0
2024-02-20 13:00:00,539.68,539.69,536.86,537.42,36364.0,539.68,539.69,536.86,537.42,36364.0
2024-02-20 13:10:00,537.28,538.9,536.6,538.9,17811.0,537.28,538.9,536.6,538.9,17811.0
2024-02-20 13:20:00,538.7,539.69,537.22,537.5,26674.0,538.7,539.69,537.22,537.5,26674.0
2024-02-20 13:30:00,537.65,538.4,537.39,537.65,28025.0,537.65,538.4,537.39,537.65,28025.0
2024-02-20 13:40:00,537.42,538.23,537.26,537.8,28156.0,537.42,538.23,537.26,537.8,28156.0
2024-02-20 13:50:00,537.73,538.15,537.33,537.85,31775.0,537.73,538.15,537.33,537.85,31775.0
2024-02-20 14:00:00,537.74,538.39,537.03,538.25,27053.0,537.74,538.39,537.03,538.25,27053.0
2024-02-20 14:10:00,538.26,538.57,536.87,538.5,29416.0,538.26,538.57,536.87,538.5,29416.0
2024-02-20 14:20:00,538.33,538.41,536.96,537.93,31934.0,538.33,538.41,536.96,537.93,31934.0
2024-02-20 14:30:00,537.88,538.83,537.66,538.68,33055.0,537.88,538.83,537.66,538.68,33055.0
2024-02-20 14:40:00,538.66,539.12,538.15,538.49,35326.0,538.66,539.12,538.15,538.49,35326.0
2024-02-20 14:50:00,538.76,538.94,536.25,538.49,52575.0,538.76,538.94,536.25,538.49,52575.0
2024-02-20 15:00:00,538.62,539.05,537.69,538.86,33993.0,538.62,539.05,537.69,538.86,33993.0
2024-02-20 15:10:00,539.02,539.99,538.62,539.04,48044.0,539.02,539.99,538.62,539.04,48044.0
2024-02-20 15:20:00,539.15,539.69,538.45,538.83,39707.0,539.15,539.69,538.45,538.83,39707.0
2024-02-20 15:30:00,538.83,538.99,536.49,537.92,38219.0,538.83,538.99,536.49,537.92,38219.0
2024-02-20 15:40:00,538.1,540.0,538.03,540.0,64577.0,538.1,540.0,538.03,540.0,64577.0
2024-02-20 15:50:00,539.82,541.97,539.61,541.84,213086.0,539.82,541.97,539.61,541.84,213086.0
2024-02-21 09:30:00,539.76,541.0,535.87,540.51,172540.0,539.76,541.0,535.87,540.51,172540.0
2024-02-21 09:40:00,540.0,540.31,537.27,538.18,59428.0,540.0,540.31,537.27,538.18,59428.0
2024-02-21 09:50:00,538.18,540.26,537.23,539.5,63821.0,538.18,540.26,537.23,539.5,63821.0
2024-02-21 10:00:00,539.62,542.57,539.45,541.85,111520.0,539.62,542.57,539.45,541.85,111520.0
2024-02-21 10:10:00,541.89,541.9,539.5,539.68,58841.0,541.89,541.9,539.5,539.68,58841.0
2024-02-21 10:20:00,539.52,540.63,538.3,538.72,60438.0,539.52,540.63,538.3,538.72,60438.0
2024-02-21 10:30:00,538.53,538.99,536.9,537.98,46837.0,538.53,538.99,536.9,537.98,46837.0
2024-02-21 10:40:00,538.1,538.1,535.51,537.45,64811.0,538.1,538.1,535.51,537.45,64811.0
2024-02-21 10:50:00,537.52,537.78,535.95,535.95,32940.0,537.52,537.78,535.95,535.95,32940.0
2024-02-21 11:00:00,536.0,537.15,535.79,536.51,44402.0,536.0,537.15,535.79,536.51,44402.0
2024-02-21 11:10:00,536.6,537.0,535.65,536.74,55509.0,536.6,537.0,535.65,536.74,55509.0
2024-02-21 11:20:00,536.83,536.87,535.36,535.92,45772.0,536.83,536.87,535.36,535.92,45772.0
2024-02-21 11:30:00,535.91,536.11,534.19,534.83,42730.0,535.91,536.11,534.19,534.83,42730.0
2024-02-21 11:40:00,534.83,535.7,534.63,535.52,26600.0,534.83,535.7,534.63,535.52,26600.0
2024-02-21 11:50:00,535.51,536.18,535.33,536.04,28498.0,535.51,536.18,535.33,536.04,28498.0
2024-02-21 12:00:00,535.85,535.99,532.05,533.02,85323.0,535.85,535.99,532.05,533.02,85323.0
2024-02-21 12:10:00,533.0,533.01,530.26,531.13,76914.0,533.0,533.01,530.26,531.13,76914.0
2024-02-21 12:20:00,531.13,532.01,529.99,530.34,61698.0,531.13,532.01,529.99,530.34,61698.0
2024-02-21 12:30:00,530.35,532.0,530.26,530.9,42369.0,530.35,532.0,530.26,530.9,42369.0
2024-02-21 12:40:00,531.05,531.59,530.24,530.32,44393.0,531.05,531.59,530.24,530.32,44393.0
2024-02-21 12:50:00,530.3,530.94,530.19,530.66,38008.0,530.3,530.94,530.19,530.66,38008.0
2024-02-21 13:00:00,530.76,530.94,529.97,530.61,57639.0,530.76,530.94,529.97,530.61,57639.0
2024-02-21 13:10:00,530.61,532.49,530.47,531.59,36226.0,530.61,532.49,530.47,531.59,36226.0
2024-02-21 13:20:00,531.82,531.85,530.42,530.42,16727.0,531.82,531.85,530.42,530.42,16727.0
2024-02-21 13:30:00,530.65,531.11,530.19,531.1,27267.0,530.65,531.11,530.19,531.1,27267.0
2024-02-21 13:40:00,530.96,531.59,530.49,530.98,23460.0,530.96,531.59,530.49,530.98,23460.0
2024-02-21 13:50:00,531.08,531.95,531.08,531.83,15254.0,531.08,531.95,531.08,531.83,15254.0
2024-02-21 14:00:00,531.68,532.99,531.01,532.07,18594.0,531.68,532.99,531.01,532.07,18594.0
2024-02-21 14:10:00,532.26,532.29,531.31,531.62,15897.0,532.26,532.29,531.31,531.62,15897.0
2024-02-21 14:20:00,531.81,532.97,530.09,530.58,41064.0,531.81,532.97,530.09,530.58,41064.0
2024-02-21 14:30:00,530.6,530.97,529.9,530.2,26354.0,530.6,530.97,529.9,530.2,26354.0
2024-02-21 14:40:00,530.33,530.33,529.36,529.86,30763.0,530.33,530.33,529.36,529.86,30763.0
2024-02-21 14:50:00,529.88,531.37,529.75,531.24,27882.0,529.88,531.37,529.75,531.24,27882.0
2024-02-21 15:00:00,531.1,532.02,530.9,531.85,36329.0,531.1,532.02,530.9,531.85,36329.0
2024-02-21 15:10:00,531.77,531.93,530.71,531.21,27697.0,531.77,531.93,530.71,531.21,27697.0
2024-02-21 15:20:00,531.13,532.14,530.68,531.81,32124.0,531.13,532.14,530.68,531.81,32124.0
2024-02-21 15:30:00,531.91,534.75,531.89,534.03,44909.0,531.91,534.75,531.89,534.03,44909.0
2024-02-21 15:40:00,534.1,536.02,534.07,535.87,38391.0,534.1,536.02,534.07,535.87,38391.0
2024-02-21 15:50:00,536.04,538.7,536.04,538.66,155335.0,536.04,538.7,536.04,538.66,155335.0
2024-02-22 09:30:00,553.26,555.55,544.47,545.61,279355.0,553.26,555.55,544.47,545.61,279355.0
2024-02-22 09:40:00,546.2,547.86,544.76,546.87,150370.0,546.2,547.86,544.76,546.87,150370.0
2024-02-22 09:50:00,546.87,548.58,542.22,544.06,109376.0,546.87,548.58,542.22,544.06,109376.0
2024-02-22 10:00:00,544.06,544.06,539.75,541.23,116447.0,544.06,544.06,539.75,541.23,116447.0
2024-02-22 10:10:00,541.17,541.73,535.0,535.05,98167.0,541.17,541.73,535.0,535.05,98167.0
2024-02-22 10:20:00,534.86,540.23,534.56,539.65,87418.0,534.86,540.23,534.56,539.65,87418.0
2024-02-22 10:30:00,539.65,540.7,536.87,536.97,91506.0,539.65,540.7,536.87,536.97,91506.0
2024-02-22 10:40:00,537.45,540.11,536.93,538.05,50593.0,537.45,540.11,536.93,538.05,50593.0
2024-02-22 10:50:00,538.05,541.18,538.05,539.72,51104.0,538.05,541.18,538.05,539.72,51104.0
2024-02-22 11:00:00,539.25,541.24,538.51,540.54,34253.0,539.25,541.24,538.51,540.54,34253.0
2024-02-22 11:10:00,540.68,541.39,540.04,541.0,36079.0,540.68,541.39,540.04,541.0,36079.0
2024-02-22 11:20:00,541.0,541.01,538.63,538.65,39664.0,541.0,541.01,538.63,538.65,39664.0
2024-02-22 11:30:00,538.8,540.48,538.64,540.03,31606.0,538.8,540.48,538.64,540.03,31606.0
2024-02-22 11:40:00,540.04,540.2,539.09,539.3,16669.0,540.04,540.2,539.09,539.3,16669.0
2024-02-22 11:50:00,539.3,539.52,538.42,538.92,18903.0,539.3,539.52,538.42,538.92,18903.0
2024-02-22 12:00:00,538.76,540.15,538.22,539.88,21928.0,538.76,540.15,538.22,539.88,21928.0
2024-02-22 12:10:00,540.0,540.31,538.83,540.07,28504.0,540.0,540.31,538.83,540.07,28504.0
2024-02-22 12:20:00,539.76,540.33,539.45,540.16,26540.0,539.76,540.33,539.45,540.16,26540.0
2024-02-22 12:30:00,540.18,540.72,539.87,540.47,17586.0,540.18,540.72,539.87,540.47,17586.0
2024-02-22 12:40:00,540.36,540.91,539.77,540.65,16883.0,540.36,540.91,539.77,540.65,16883.0
2024-02-22 12:50:00,540.75,541.64,540.74,541.14,64027.0,540.75,541.64,540.74,541.14,64027.0
2024-02-22 13:00:00,541.28,541.98,540.45,541.74,46369.0,541.28,541.98,540.45,541.74,46369.0
2024-02-22 13:10:00,541.79,542.38,540.7,541.8,25734.0,541.79,542.38,540.7,541.8,25734.0
2024-02-22 13:20:00,541.88,542.02,540.53,540.6,21182.0,541.88,542.02,540.53,540.6,21182.0
2024-02-22 13:30:00,540.81,541.41,540.4,541.19,19604.0,540.81,541.41,540.4,541.19,19604.0
2024-02-22 13:40:00,541.19,541.7,540.96,540.97,30775.0,541.19,541.7,540.96,540.97,30775.0
2024-02-22 13:50:00,540.89,541.38,540.78,541.12,22224.0,540.89,541.38,540.78,541.12,22224.0
2024-02-22 14:00:00,541.38,542.17,540.91,541.26,30838.0,541.38,542.17,540.91,541.26,30838.0
2024-02-22 14:10:00,541.18,541.65,541.1,541.29,24341.0,541.18,541.65,541.1,541.29,24341.0
2024-02-22 14:20:00,541.37,541.61,541.22,541.53,21444.0,541.37,541.61,541.22,541.53,21444.0
2024-02-22 14:30:00,541.45,541.77,540.66,540.88,16632.0,541.45,541.77,540.66,540.88,16632.0
2024-02-22 14:40:00,540.69,541.23,540.3,540.99,15230.0,540.69,541.23,540.3,540.99,15230.0
2024-02-22 14:50:00,540.82,541.16,539.64,540.23,24117.0,540.82,541.16,539.64,540.23,24117.0
2024-02-22 15:00:00,540.23,541.3,539.7,540.21,30319.0,540.23,541.3,539.7,540.21,30319.0
2024-02-22 15:10:00,540.3,540.3,538.73,539.07,57707.0,540.3,540.3,538.73,539.07,57707.0
2024-02-22 15:20:00,539.06,539.12,537.04,537.04,60798.0,539.06,539.12,537.04,537.04,60798.0
2024-02-22 15:30:00,537.0,537.41,536.31,537.4,82428.0,537.0,537.41,536.31,537.4,82428.0
2024-02-22 15:40:00,537.4,538.8,537.21,537.87,75824.0,537.4,538.8,537.21,537.87,75824.0
2024-02-22 15:50:00,537.62,538.22,536.95,537.56,206695.0,537.62,538.22,536.95,537.56,206695.0
2024-02-23 09:30:00,543.49,548.31,541.48,545.42,227179.0,543.49,548.31,541.48,545.42,227179.0
2024-02-23 09:40:00,545.59,550.17,545.19,547.21,124855.0,545.59,550.17,545.19,547.21,124855.0
2024-02-23 09:50:00,547.36,552.22,546.7,549.0,87845.0,547.36,552.22,546.7,549.0,87845.0
2024-02-23 10:00:00,549.9,551.4,547.83,549.13,86647.0,549.9,551.4,547.83,549.13,86647.0
2024-02-23 10:10:00,548.74,551.72,548.38,549.59,78939.0,548.74,551.72,548.38,549.59,78939.0
2024-02-23 10:20:00,549.32,550.56,548.24,549.92,114621.0,549.32,550.56,548.24,549.92,114621.0
2024-02-23 10:30:00,549.99,550.99,548.82,550.27,40810.0,549.99,550.99,548.82,550.27,40810.0
2024-02-23 10:40:00,550.42,550.8,548.67,550.3,41375.0,550.42,550.8,548.67,550.3,41375.0
2024-02-23 10:50:00,550.23,550.5,548.03,548.34,31664.0,550.23,550.5,548.03,548.34,31664.0
2024-02-23 11:00:00,548.4,548.95,546.41,548.57,34300.0,548.4,548.95,546.41,548.57,34300.0
2024-02-23 11:10:00,548.56,549.68,547.88,549.35,51323.0,548.56,549.68,547.88,549.35,51323.0
2024-02-23 11:20:00,549.29,552.23,549.21,551.04,46580.0,549.29,552.23,549.21,551.04,46580.0
2024-02-23 11:30:00,550.72,551.54,549.69,551.33,49679.0,550.72,551.54,549.69,551.33,49679.0
2024-02-23 11:40:00,551.47,551.7,549.79,549.84,59559.0,551.47,551.7,549.79,549.84,59559.0
2024-02-23 11:50:00,549.88,551.29,549.88,550.34,47248.0,549.88,551.29,549.88,550.34,47248.0
2024-02-23 12:00:00,550.34,552.37,549.5,552.37,33211.0,550.34,552.37,549.5,552.37,33211.0
2024-02-23 12:10:00,552.5,554.17,550.64,551.12,110865.0,552.5,554.17,550.64,551.12,110865.0
2024-02-23 12:20:00,551.24,553.05,551.23,552.42,38889.0,551.24,553.05,551.23,552.42,38889.0
2024-02-23 12:30:00,552.68,553.68,551.36,553.35,26914.0,552.68,553.68,551.36,553.35,26914.0
2024-02-23 12:40:00,553.09,553.84,552.5,553.84,31264.0,553.09,553.84,552.5,553.84,31264.0
2024-02-23 12:50:00,553.72,555.0,553.02,554.36,42255.0,553.72,555.0,553.02,554.36,42255.0
2024-02-23 13:00:00,554.27,556.52,553.83,555.32,82968.0,554.27,556.52,553.83,555.32,82968.0
2024-02-23 13:10:00,555.49,557.18,555.4,556.38,38884.0,555.49,557.18,555.4,556.38,38884.0
2024-02-23 13:20:00,556.42,556.83,555.19,556.17,21017.0,556.42,556.83,555.19,556.17,21017.0
2024-02-23 13:30:00,556.16,556.47,555.4,555.75,24998.0,556.16,556.47,555.4,555.75,24998.0
2024-02-23 13:40:00,555.51,555.93,554.66,555.81,24642.0,555.51,555.93,554.66,555.81,24642.0
2024-02-23 13:50:00,555.69,555.82,555.0,555.36,12362.0,555.69,555.82,555.0,555.36,12362.0
2024-02-23 14:00:00,555.33,555.88,554.97,555.11,20441.0,555.33,555.88,554.97,555.11,20441.0
2024-02-23 14:10:00,555.24,555.5,554.21,555.18,20493.0,555.24,555.5,554.21,555.18,20493.0
2024-02-23 14:20:00,555.24,555.66,554.55,554.61,13612.0,555.24,555.66,554.55,554.61,13612.0
2024-02-23 14:30:00,554.75,556.37,554.49,556.37,11552.0,554.75,556.37,554.49,556.37,11552.0
2024-02-23 14:40:00,556.3,556.66,555.48,556.09,28264.0,556.3,556.66,555.48,556.09,28264.0
2024-02-23 14:50:00,556.12,556.12,555.12,555.65,28242.0,556.12,556.12,555.12,555.65,28242.0
2024-02-23 15:00:00,555.65,555.83,553.52,553.7,52954.0,555.65,555.83,553.52,553.7,52954.0
2024-02-23 15:10:00,553.77,555.0,553.62,554.77,23301.0,553.77,555.0,553.62,554.77,23301.0
2024-02-23 15:20:00,554.74,554.75,552.64,553.22,17786.0,554.74,554.75,552.64,553.22,17786.0
2024-02-23 15:30:00,553.36,554.26,553.03,553.65,17255.0,553.36,554.26,553.03,553.65,17255.0
2024-02-23 15:40:00,553.73,554.3,553.01,554.14,73293.0,553.73,554.3,553.01,554.14,73293.0
2024-02-23 15:50:00,554.27,554.89,553.37,553.42,149164.0,554.27,554.89,553.37,553.42,149164.0
2024-02-26 09:30:00,556.56,562.7,556.56,559.87,265421.0,556.56,562.7,556.56,559.87,265421.0
2024-02-26 09:40:00,560.19,561.37,556.83,558.21,133582.0,560.19,561.37,556.83,558.21,133582.0
2024-02-26 09:50:00,558.23,560.98,557.27,560.56,68441.0,558.23,560.98,557.27,560.56,68441.0
2024-02-26 10:00:00,560.98,563.0,559.24,562.69,53495.0,560.98,563.0,559.24,562.69,53495.0
2024-02-26 10:10:00,562.95,565.2,561.56,565.04,46591.0,562.95,565.2,561.56,565.04,46591.0
2024-02-26 10:20:00,565.0,565.51,563.45,563.76,127480.0,565.0,565.51,563.45,563.76,127480.0
2024-02-26 10:30:00,563.76,566.77,563.36,565.76,87385.0,563.76,566.77,563.36,565.76,87385.0
2024-02-26 10:40:00,565.5,569.2,565.4,568.75,58461.0,565.5,569.2,565.4,568.75,58461.0
2024-02-26 10:50:00,568.81,570.6,568.52,570.23,54280.0,568.81,570.6,568.52,570.23,54280.0
2024-02-26 11:00:00,570.13,570.38,566.75,568.48,87678.0,570.13,570.38,566.75,568.48,87678.0
2024-02-26 11:10:00,568.59,568.71,566.08,566.36,51731.0,568.59,568.71,566.08,566.36,51731.0
2024-02-26 11:20:00,566.29,566.81,564.48,565.76,30940.0,566.29,566.81,564.48,565.76,30940.0
2024-02-26 11:30:00,565.39,568.03,565.37,567.59,61729.0,565.39,568.03,565.37,567.59,61729.0
2024-02-26 11:40:00,567.31,568.28,567.26,567.57,43201.0,567.31,568.28,567.26,567.57,43201.0
2024-02-26 11:50:00,567.41,568.74,566.13,566.49,87583.0,567.41,568.74,566.13,566.49,87583.0
2024-02-26 12:00:00,566.69,566.93,565.08,566.11,31636.0,566.69,566.93,565.08,566.11,31636.0
2024-02-26 12:10:00,566.08,567.37,565.84,565.84,26112.0,566.08,567.37,565.84,565.84,26112.0
2024-02-26 12:20:00,566.0,566.57,565.82,566.53,168473.0,566.0,566.57,565.82,566.53,168473.0
2024-02-26 12:30:00,566.52,567.3,564.96,565.16,18282.0,566.52,567.3,564.96,565.16,18282.0
2024-02-26 12:40:00,565.37,565.81,564.39,564.76,43983.0,565.37,565.81,564.39,564.76,43983.0
2024-02-26 12:50:00,564.96,565.4,564.5,565.13,29962.0,564.96,565.4,564.5,565.13,29962.0
2024-02-26 13:00:00,565.0,565.67,564.31,565.53,100713.0,565.0,565.67,564.31,565.53,100713.0
2024-02-26 13:10:00,565.52,565.89,564.75,564.75,15418.0,565.52,565.89,564.75,564.75,15418.0
2024-02-26 13:20:00,564.85,565.16,564.49,564.61,32932.0,564.85,565.16,564.49,564.61,32932.0
2024-02-26 13:30:00,564.74,565.07,562.46,563.58,64497.0,564.74,565.07,562.46,563.58,64497.0
2024-02-26 13:40:00,563.75,564.0,562.25,563.08,28458.0,563.75,564.0,562.25,563.08,28458.0
2024-02-26 13:50:00,562.96,563.81,562.73,563.81,13644.0,562.96,563.81,562.73,563.81,13644.0
2024-02-26 14:00:00,563.88,565.44,563.69,565.43,17920.0,563.88,565.44,563.69,565.43,17920.0
2024-02-26 14:10:00,565.58,566.51,565.14,566.51,18921.0,565.58,566.51,565.14,566.51,18921.0
2024-02-26 14:20:00,566.48,568.33,565.89,566.26,37704.0,566.48,568.33,565.89,566.26,37704.0
2024-02-26 14:30:00,566.15,566.94,566.05,566.23,15804.0,566.15,566.94,566.05,566.23,15804.0
2024-02-26 14:40:00,566.23,567.06,565.81,566.69,13968.0,566.23,567.06,565.81,566.69,13968.0
2024-02-26 14:50:00,566.82,567.24,565.69,565.82,15273.0,566.82,567.24,565.69,565.82,15273.0
2024-02-26 15:00:00,565.74,566.0,565.0,565.87,19521.0,565.74,566.0,565.0,565.87,19521.0
2024-02-26 15:10:00,565.68,566.12,564.22,564.23,18169.0,565.68,566.12,564.22,564.23,18169.0
2024-02-26 15:20:00,564.0,564.27,563.27,563.53,20454.0,564.0,564.27,563.27,563.53,20454.0
2024-02-26 15:30:00,563.53,563.67,562.11,562.33,25155.0,563.53,563.67,562.11,562.33,25155.0
2024-02-26 15:40:00,562.38,563.03,561.16,561.41,53360.0,562.38,563.03,561.16,561.41,53360.0
2024-02-26 15:50:00,561.48,562.73,560.27,560.48,183182.0,561.48,562.73,560.27,560.48,183182.0
2024-02-27 09:30:00,565.91,565.91,556.11,556.74,179592.0,565.91,565.91,556.11,556.74,179592.0
2024-02-27 09:40:00,556.55,557.29,554.03,554.89,56872.0,556.55,557.29,554.03,554.89,56872.0
2024-02-27 09:50:00,555.22,555.23,553.31,553.55,61507.0,555.22,555.23,553.31,553.55,61507.0
2024-02-27 10:00:00,553.83,554.52,550.5,551.06,62871.0,553.83,554.52,550.5,551.06,62871.0
2024-02-27 10:10:00,551.12,552.27,549.52,552.25,43135.0,551.12,552.27,549.52,552.25,43135.0
2024-02-27 10:20:00,552.19,553.49,551.43,552.55,38132.0,552.19,553.49,551.43,552.55,38132.0
2024-02-27 10:30:00,552.91,552.99,551.49,551.88,63224.0,552.91,552.99,551.49,551.88,63224.0
2024-02-27 10:40:00,551.47,553.01,551.43,552.9,38161.0,551.47,553.01,551.43,552.9,38161.0
2024-02-27 10:50:00,552.88,553.04,551.71,552.64,34644.0,552.88,553.04,551.71,552.64,34644.0
2024-02-27 11:00:00,552.49,552.77,551.63,551.73,17608.0,552.49,552.77,551.63,551.73,17608.0
2024-02-27 11:10:00,551.68,552.79,551.25,552.79,26812.0,551.68,552.79,551.25,552.79,26812.0
2024-02-27 11:20:00,552.76,552.81,551.24,551.6,20428.0,552.76,552.81,551.24,551.6,20428.0
2024-02-27 11:30:00,551.41,551.99,550.71,550.87,13887.0,551.41,551.99,550.71,550.87,13887.0
2024-02-27 11:40:00,550.83,551.33,550.47,551.12,18326.0,550.83,551.33,550.47,551.12,18326.0
2024-02-27 11:50:00,551.09,551.93,550.5,550.7,25132.0,551.09,551.93,550.5,550.7,25132.0
2024-02-27 12:00:00,550.49,552.38,550.28,551.52,39920.0,550.49,552.38,550.28,551.52,39920.0
2024-02-27 12:10:00,551.55,552.22,551.15,551.26,19474.0,551.55,552.22,551.15,551.26,19474.0
2024-02-27 12:20:00,551.3,551.31,550.25,550.5,21966.0,551.3,551.31,550.25,550.5,21966.0
2024-02-27 12:30:00,550.5,550.93,549.81,550.42,19313.0,550.5,550.93,549.81,550.42,19313.0
2024-02-27 12:40:00,550.1,550.52,550.0,550.12,18450.0,550.1,550.52,550.0,550.12,18450.0
2024-02-27 12:50:00,550.0,550.31,548.83,548.89,30694.0,550.0,550.31,548.83,548.89,30694.0
2024-02-27 13:00:00,548.89,550.2,548.54,549.43,15486.0,548.89,550.2,548.54,549.43,15486.0
2024-02-27 13:10:00,549.36,550.11,549.36,549.84,21778.0,549.36,550.11,549.36,549.84,21778.0
2024-02-27 13:20:00,549.8,550.51,549.45,549.96,24570.0,549.8,550.51,549.45,549.96,24570.0
2024-02-27 13:30:00,549.96,550.12,549.82,550.03,13745.0,549.96,550.12,549.82,550.03,13745.0
2024-02-27 13:40:00,550.14,551.13,549.94,551.1,41667.0,550.14,551.13,549.94,551.1,41667.0
2024-02-27 13:50:00,551.28,552.31,550.56,551.94,42889.0,551.28,552.31,550.56,551.94,42889.0
2024-02-27 14:00:00,552.11,552.31,550.71,551.0,16254.0,552.11,552.31,550.71,551.0,16254.0
2024-02-27 14:10:00,551.0,551.38,550.68,551.07,40180.0,551.0,551.38,550.68,551.07,40180.0
2024-02-27 14:20:00,551.07,551.11,550.75,551.02,35096.0,551.07,551.11,550.75,551.02,35096.0
2024-02-27 14:30:00,551.1,552.48,551.1,552.05,29224.0,551.1,552.48,551.1,552.05,29224.0
2024-02-27 14:40:00,552.15,552.6,551.74,552.12,22583.0,552.15,552.6,551.74,552.12,22583.0
2024-02-27 14:50:00,552.12,552.91,551.67,552.7,17835.0,552.12,552.91,551.67,552.7,17835.0
2024-02-27 15:00:00,552.52,552.82,552.22,552.7,13455.0,552.52,552.82,552.22,552.7,13455.0
2024-02-27 15:10:00,552.71,553.44,552.55,553.43,20589.0,552.71,553.44,552.55,553.43,20589.0
2024-02-27 15:20:00,553.39,553.86,553.27,553.46,31528.0,553.39,553.86,553.27,553.46,31528.0
2024-02-27 15:30:00,553.24,553.24,551.79,552.04,20633.0,553.24,553.24,551.79,552.04,20633.0
2024-02-27 15:40:00,551.93,552.23,551.79,552.19,40412.0,551.93,552.23,551.79,552.19,40412.0
2024-02-27 15:50:00,552.28,552.99,552.0,552.55,129743.0,552.28,552.99,552.0,552.55,129743.0
2024-02-28 09:30:00,552.0,554.65,550.51,553.8,106485.0,552.0,554.65,550.51,553.8,106485.0
2024-02-28 09:40:00,553.66,554.36,552.0,552.23,35424.0,553.66,554.36,552.0,552.23,35424.0
2024-02-28 09:50:00,551.83,552.37,550.78,551.11,17231.0,551.83,552.37,550.78,551.11,17231.0
2024-02-28 10:00:00,550.99,551.72,549.76,550.91,16848.0,550.99,551.72,549.76,550.91,16848.0
2024-02-28 10:10:00,551.13,553.13,550.97,552.48,25930.0,551.13,553.13,550.97,552.48,25930.0
2024-02-28 10:20:00,552.52,553.0,551.84,552.33,21633.0,552.52,553.0,551.84,552.33,21633.0
2024-02-28 10:30:00,552.32,554.6,552.31,554.56,24513.0,552.32,554.6,552.31,554.56,24513.0
2024-02-28 10:40:00,554.58,554.97,554.14,554.38,15080.0,554.58,554.97,554.14,554.38,15080.0
2024-02-28 10:50:00,554.5,555.2,553.9,555.2,12840.0,554.5,555.2,553.9,555.2,12840.0
2024-02-28 11:00:00,555.31,557.18,555.12,556.17,22821.0,555.31,557.18,555.12,556.17,22821.0
2024-02-28 11:10:00,556.4,557.04,555.73,556.9,8770.0,556.4,557.04,555.73,556.9,8770.0
2024-02-28 11:20:00,557.14,557.2,556.3,556.62,16177.0,557.14,557.2,556.3,556.62,16177.0
2024-02-28 11:30:00,556.46,556.8,555.89,556.02,15278.0,556.46,556.8,555.89,556.02,15278.0
2024-02-28 11:40:00,555.85,556.28,555.03,556.03,17849.0,555.85,556.28,555.03,556.03,17849.0
2024-02-28 11:50:00,555.98,556.3,555.23,555.3,20253.0,555.98,556.3,555.23,555.3,20253.0
2024-02-28 12:00:00,555.0,555.11,554.19,554.39,43834.0,555.0,555.11,554.19,554.39,43834.0
2024-02-28 12:10:00,554.39,554.4,553.24,553.24,20670.0,554.39,554.4,553.24,553.24,20670.0
2024-02-28 12:20:00,553.05,553.35,552.64,552.88,12160.0,553.05,553.35,552.64,552.88,12160.0
2024-02-28 12:30:00,552.75,552.91,551.44,551.47,33240.0,552.75,552.91,551.44,551.47,33240.0
2024-02-28 12:40:00,551.58,552.44,551.44,552.21,23524.0,551.58,552.44,551.44,552.21,23524.0
2024-02-28 12:50:00,552.23,553.15,552.14,552.59,29357.0,552.23,553.15,552.14,552.59,29357.0
2024-02-28 13:00:00,552.41,553.34,551.29,551.41,25509.0,552.41,553.34,551.29,551.41,25509.0
2024-02-28 13:10:00,551.33,552.15,551.02,551.84,27740.0,551.33,552.15,551.02,551.84,27740.0
2024-02-28 13:20:00,551.82,552.1,551.76,552.07,20053.0,551.82,552.1,551.76,552.07,20053.0
2024-02-28 13:30:00,552.02,553.3,551.9,552.4,34118.0,552.02,553.3,551.9,552.4,34118.0
2024-02-28 13:40:00,552.34,552.34,551.57,551.74,16580.0,552.34,552.34,551.57,551.74,16580.0
2024-02-28 13:50:00,551.56,552.08,551.54,551.92,7994.0,551.56,552.08,551.54,551.92,7994.0
2024-02-28 14:00:00,552.0,552.23,551.65,552.06,15566.0,552.0,552.23,551.65,552.06,15566.0
2024-02-28 14:10:00,551.84,551.88,550.46,550.71,16454.0,551.84,551.88,550.46,550.71,16454.0
2024-02-28 14:20:00,550.64,552.11,550.54,551.98,20774.0,550.64,552.11,550.54,551.98,20774.0
2024-02-28 14:30:00,551.76,551.93,550.49,551.13,12707.0,551.76,551.93,550.49,551.13,12707.0
2024-02-28 14:40:00,550.98,552.01,550.94,551.82,12972.0,550.98,552.01,550.94,551.82,12972.0
2024-02-28 14:50:00,552.0,552.99,551.82,552.99,29139.0,552.0,552.99,551.82,552.99,29139.0
2024-02-28 15:00:00,553.07,553.5,551.72,551.87,15510.0,553.07,553.5,551.72,551.87,15510.0
2024-02-28 15:10:00,551.88,552.24,551.42,552.24,10850.0,551.88,552.24,551.42,552.24,10850.0
2024-02-28 15:20:00,552.12,553.0,552.06,552.89,11764.0,552.12,553.0,552.06,552.89,11764.0
2024-02-28 15:30:00,552.89,553.0,552.49,552.65,19498.0,552.89,553.0,552.49,552.65,19498.0
2024-02-28 15:40:00,552.57,552.57,551.4,551.89,25285.0,552.57,552.57,551.4,551.89,25285.0
2024-02-28 15:50:00,551.79,552.07,550.41,552.0,95603.0,551.79,552.07,550.41,552.0,95603.0
2024-02-29 09:30:00,555.42,558.54,553.23,556.18,146439.0,555.42,558.54,553.23,556.18,146439.0
2024-02-29 09:40:00,556.36,558.29,556.0,556.42,42060.0,556.36,558.29,556.0,556.42,42060.0
2024-02-29 09:50:00,556.08,557.83,556.0,556.52,42904.0,556.08,557.83,556.0,556.52,42904.0
2024-02-29 10:00:00,556.6,557.25,556.0,557.02,32610.0,556.6,557.25,556.0,557.02,32610.0
2024-02-29 10:10:00,556.63,557.86,554.85,557.83,119132.0,556.63,557.86,554.85,557.83,119132.0
2024-02-29 10:20:00,557.84,559.3,557.32,557.66,45740.0,557.84,559.3,557.32,557.66,45740.0
2024-02-29 10:30:00,557.86,560.16,557.84,559.18,26664.0,557.86,560.16,557.84,559.18,26664.0
2024-02-29 10:40:00,559.21,559.73,557.3,559.35,21713.0,559.21,559.73,557.3,559.35,21713.0
2024-02-29 10:50:00,559.52,559.57,558.1,558.24,21979.0,559.52,559.57,558.1,558.24,21979.0
2024-02-29 11:00:00,558.24,559.8,556.29,559.73,22443.0,558.24,559.8,556.29,559.73,22443.0
2024-02-29 11:10:00,559.69,561.18,559.48,561.09,33267.0,559.69,561.18,559.48,561.09,33267.0
2024-02-29 11:20:00,560.92,561.18,560.04,560.11,15926.0,560.92,561.18,560.04,560.11,15926.0
2024-02-29 11:30:00,560.07,560.96,558.5,558.5,24390.0,560.07,560.96,558.5,558.5,24390.0
2024-02-29 11:40:00,558.55,559.83,557.66,559.55,20658.0,558.55,559.83,557.66,559.55,20658.0
2024-02-29 11:50:00,559.87,561.0,559.63,561.0,18324.0,559.87,561.0,559.63,561.0,18324.0
2024-02-29 12:00:00,560.82,561.54,559.7,560.1,22188.0,560.82,561.54,559.7,560.1,22188.0
2024-02-29 12:10:00,560.07,560.54,559.74,560.54,15450.0,560.07,560.54,559.74,560.54,15450.0
2024-02-29 12:20:00,560.41,560.41,558.59,558.59,21428.0,560.41,560.41,558.59,558.59,21428.0
2024-02-29 12:30:00,558.56,559.58,558.56,559.43,17392.0,558.56,559.58,558.56,559.43,17392.0
2024-02-29 12:40:00,559.38,559.8,558.86,559.8,20100.0,559.38,559.8,558.86,559.8,20100.0
2024-02-29 12:50:00,559.44,560.97,559.34,560.4,13691.0,559.44,560.97,559.34,560.4,13691.0
2024-02-29 13:00:00,560.3,561.21,560.26,560.87,13723.0,560.3,561.21,560.26,560.87,13723.0
2024-02-29 13:10:00,560.63,561.23,560.53,560.84,21059.0,560.63,561.23,560.53,560.84,21059.0
2024-02-29 13:20:00,560.85,561.5,560.44,561.35,8484.0,560.85,561.5,560.44,561.35,8484.0
2024-02-29 13:30:00,561.37,561.6,561.19,561.3,9639.0,561.37,561.6,561.19,561.3,9639.0
2024-02-29 13:40:00,561.42,561.52,560.39,560.63,7736.0,561.42,561.52,560.39,560.63,7736.0
2024-02-29 13:50:00,560.64,560.9,560.04,560.41,10683.0,560.64,560.9,560.04,560.41,10683.0
2024-02-29 14:00:00,560.4,560.73,559.87,559.88,13410.0,560.4,560.73,559.87,559.88,13410.0
2024-02-29 14:10:00,560.0,560.92,560.0,560.7,16094.0,560.0,560.92,560.0,560.7,16094.0
2024-02-29 14:20:00,560.52,560.69,559.7,559.96,10802.0,560.52,560.69,559.7,559.96,10802.0
2024-02-29 14:30:00,559.82,560.47,559.67,560.24,17809.0,559.82,560.47,559.67,560.24,17809.0
2024-02-29 14:40:00,560.2,560.3,559.75,559.98,29805.0,560.2,560.3,559.75,559.98,29805.0
2024-02-29 14:50:00,559.76,560.03,559.01,560.03,8703.0,559.76,560.03,559.01,560.03,8703.0
2024-02-29 15:00:00,560.08,560.26,559.5,559.84,9770.0,560.08,560.26,559.5,559.84,9770.0
2024-02-29 15:10:00,560.06,560.06,559.5,559.95,15094.0,560.06,560.06,559.5,559.95,15094.0
2024-02-29 15:20:00,559.96,560.94,559.96,560.14,17027.0,559.96,560.94,559.96,560.14,17027.0
2024-02-29 15:30:00,560.44,560.96,559.99,560.89,14586.0,560.44,560.96,559.99,560.89,14586.0
2024-02-29 15:40:00,560.99,561.94,560.56,560.99,40742.0,560.99,561.94,560.56,560.99,40742.0
2024-02-29 15:50:00,560.91,561.54,559.83,560.04,174321.0,560.91,561.54,559.83,560.04,174321.0
2024-03-01 09:30:00,561.11,567.41,561.0,563.29,113215.0,561.11,567.41,561.0,563.29,113215.0
2024-03-01 09:40:00,563.1,564.0,560.68,561.32,43006.0,563.1,564.0,560.68,561.32,43006.0
2024-03-01 09:50:00,561.46,563.64,560.67,563.13,41799.0,561.46,563.64,560.67,563.13,41799.0
2024-03-01 10:00:00,563.28,564.1,562.18,563.18,36782.0,563.28,564.1,562.18,563.18,36782.0
2024-03-01 10:10:00,563.3,564.36,562.53,563.78,46100.0,563.3,564.36,562.53,563.78,46100.0
2024-03-01 10:20:00,563.94,565.04,563.23,565.04,21878.0,563.94,565.04,563.23,565.04,21878.0
2024-03-01 10:30:00,565.0,566.03,564.15,565.82,26058.0,565.0,566.03,564.15,565.82,26058.0
2024-03-01 10:40:00,565.87,567.22,565.87,566.82,15631.0,565.87,567.22,565.87,566.82,15631.0
2024-03-01 10:50:00,566.69,567.5,565.82,566.31,17292.0,566.69,567.5,565.82,566.31,17292.0
2024-03-01 11:00:00,566.31,567.37,566.02,566.67,18429.0,566.31,567.37,566.02,566.67,18429.0
2024-03-01 11:10:00,566.82,567.11,566.35,566.55,8599.0,566.82,567.11,566.35,566.55,8599.0
2024-03-01 11:20:00,566.49,566.94,565.57,565.78,13136.0,566.49,566.94,565.57,565.78,13136.0
2024-03-01 11:30:00,565.77,566.43,565.08,565.72,12117.0,565.77,566.43,565.08,565.72,12117.0
2024-03-01 11:40:00,565.78,566.93,565.41,566.56,23374.0,565.78,566.93,565.41,566.56,23374.0
2024-03-01 11:50:00,566.69,567.31,566.42,566.82,16740.0,566.69,567.31,566.42,566.82,16740.0
2024-03-01 12:00:00,566.92,567.21,566.49,566.59,26645.0,566.92,567.21,566.49,566.59,26645.0
2024-03-01 12:10:00,566.82,567.6,566.75,567.23,22794.0,566.82,567.6,566.75,567.23,22794.0
2024-03-01 12:20:00,567.32,567.43,566.17,566.75,16615.0,567.32,567.43,566.17,566.75,16615.0
2024-03-01 12:30:00,566.75,566.79,566.19,566.68,5179.0,566.75,566.79,566.19,566.68,5179.0
2024-03-01 12:40:00,566.77,567.7,566.42,567.61,16354.0,566.77,567.7,566.42,567.61,16354.0
2024-03-01 12:50:00,567.63,568.8,567.63,568.5,30682.0,567.63,568.8,567.63,568.5,30682.0
2024-03-01 13:00:00,568.47,570.49,568.46,570.28,27528.0,568.47,570.49,568.46,570.28,27528.0
2024-03-01 13:10:00,570.38,570.8,568.01,568.05,33782.0,570.38,570.8,568.01,568.05,33782.0
2024-03-01 13:20:00,568.01,568.89,567.95,568.87,17169.0,568.01,568.89,567.95,568.87,17169.0
2024-03-01 13:30:00,568.78,569.55,568.3,569.39,13802.0,568.78,569.55,568.3,569.39,13802.0
2024-03-01 13:40:00,569.64,569.99,568.7,568.74,19243.0,569.64,569.99,568.7,568.74,19243.0
2024-03-01 13:50:00,568.81,569.09,568.48,568.71,13688.0,568.81,569.09,568.48,568.71,13688.0
2024-03-01 14:00:00,568.8,569.54,568.68,569.35,16900.0,568.8,569.54,568.68,569.35,16900.0
2024-03-01 14:10:00,569.37,570.04,569.21,569.73,19128.0,569.37,570.04,569.21,569.73,19128.0
2024-03-01 14:20:00,569.86,570.79,569.74,570.71,39000.0,569.86,570.79,569.74,570.71,39000.0
2024-03-01 14:30:00,570.73,571.59,570.51,571.21,48793.0,570.73,571.59,570.51,571.21,48793.0
2024-03-01 14:40:00,571.45,571.88,570.74,571.76,32990.0,571.45,571.88,570.74,571.76,32990.0
2024-03-01 14:50:00,571.74,572.89,571.6,572.47,32227.0,571.74,572.89,571.6,572.47,32227.0
2024-03-01 15:00:00,572.7,572.7,570.37,570.75,34720.0,572.7,572.7,570.37,570.75,34720.0
2024-03-01 15:10:00,570.54,571.26,569.49,571.14,26195.0,570.54,571.26,569.49,571.14,26195.0
2024-03-01 15:20:00,571.23,572.49,571.23,572.27,31000.0,571.23,572.49,571.23,572.27,31000.0
2024-03-01 15:30:00,572.43,572.43,571.49,571.71,28158.0,572.43,572.43,571.49,571.71,28158.0
2024-03-01 15:40:00,571.52,571.61,570.98,571.47,35476.0,571.52,571.61,570.98,571.47,35476.0
2024-03-01 15:50:00,571.34,572.34,570.73,570.74,111374.0,571.34,572.34,570.73,570.74,111374.0
2024-03-04 09:30:00,572.15,575.0,571.0,573.76,124720.0,572.15,575.0,571.0,573.76,124720.0
2024-03-04 09:40:00,574.15,575.0,572.74,573.76,102126.0,574.15,575.0,572.74,573.76,102126.0
2024-03-04 09:50:00,573.4,576.07,572.48,575.56,63208.0,573.4,576.07,572.48,575.56,63208.0
2024-03-04 10:00:00,575.66,576.25,575.13,575.15,36411.0,575.66,576.25,575.13,575.15,36411.0
2024-03-04 10:10:00,575.18,575.57,574.28,574.4,35798.0,575.18,575.57,574.28,574.4,35798.0
2024-03-04 10:20:00,574.35,574.35,571.1,572.31,32842.0,574.35,574.35,571.1,572.31,32842.0
2024-03-04 10:30:00,572.33,572.64,569.85,570.75,117857.0,572.33,572.64,569.85,570.75,117857.0
2024-03-04 10:40:00,570.9,571.42,569.55,570.4,25658.0,570.9,571.42,569.55,570.4,25658.0
2024-03-04 10:50:00,570.56,571.4,570.48,571.22,16914.0,570.56,571.4,570.48,571.22,16914.0
2024-03-04 11:00:00,571.49,572.02,571.23,571.79,16819.0,571.49,572.02,571.23,571.79,16819.0
2024-03-04 11:10:00,571.82,571.97,570.91,571.67,10736.0,571.82,571.97,570.91,571.67,10736.0
2024-03-04 11:20:00,571.46,571.46,569.78,570.1,15650.0,571.46,571.46,569.78,570.1,15650.0
2024-03-04 11:30:00,570.1,570.29,568.53,569.14,18707.0,570.1,570.29,568.53,569.14,18707.0
2024-03-04 11:40:00,568.93,569.0,567.67,567.93,23615.0,568.93,569.0,567.67,567.93,23615.0
2024-03-04 11:50:00,567.83,567.88,566.5,567.09,27573.0,567.83,567.88,566.5,567.09,27573.0
2024-03-04 12:00:00,567.09,567.18,565.38,565.71,18512.0,567.09,567.18,565.38,565.71,18512.0
2024-03-04 12:10:00,565.7,566.98,565.68,566.36,26535.0,565.7,566.98,565.68,566.36,26535.0
2024-03-04 12:20:00,566.07,567.33,566.07,566.87,24263.0,566.07,567.33,566.07,566.87,24263.0
2024-03-04 12:30:00,566.89,566.89,565.18,565.18,16080.0,566.89,566.89,565.18,565.18,16080.0
2024-03-04 12:40:00,565.49,566.34,565.49,565.68,15105.0,565.49,566.34,565.49,565.68,15105.0
2024-03-04 12:50:00,565.82,566.31,565.67,565.99,9916.0,565.82,566.31,565.67,565.99,9916.0
2024-03-04 13:00:00,565.55,566.0,565.24,565.5,10384.0,565.55,566.0,565.24,565.5,10384.0
2024-03-04 13:10:00,565.32,565.46,564.62,565.09,16400.0,565.32,565.46,564.62,565.09,16400.0
2024-03-04 13:20:00,565.09,565.23,564.2,564.3,20680.0,565.09,565.23,564.2,564.3,20680.0
2024-03-04 13:30:00,564.3,564.95,564.1,564.88,10134.0,564.3,564.95,564.1,564.88,10134.0
2024-03-04 13:40:00,564.94,565.74,564.81,565.74,10682.0,564.94,565.74,564.81,565.74,10682.0
2024-03-04 13:50:00,565.74,566.94,565.55,566.86,20590.0,565.74,566.94,565.55,566.86,20590.0
2024-03-04 14:00:00,566.99,567.04,566.0,566.62,7610.0,566.99,567.04,566.0,566.62,7610.0
2024-03-04 14:10:00,566.65,568.38,566.52,568.38,32775.0,566.65,568.38,566.52,568.38,32775.0
2024-03-04 14:20:00,568.35,568.39,567.2,567.51,11682.0,568.35,568.39,567.2,567.51,11682.0
2024-03-04 14:30:00,567.69,568.48,566.96,568.22,13466.0,567.69,568.48,566.96,568.22,13466.0
2024-03-04 14:40:00,568.32,568.32,567.51,567.86,11696.0,568.32,568.32,567.51,567.86,11696.0
2024-03-04 14:50:00,567.86,568.05,566.27,566.84,21151.0,567.86,568.05,566.27,566.84,21151.0
2024-03-04 15:00:00,567.16,568.2,566.99,567.86,16796.0,567.16,568.2,566.99,567.86,16796.0
2024-03-04 15:10:00,567.85,568.41,567.57,568.32,13251.0,567.85,568.41,567.57,568.32,13251.0
2024-03-04 15:20:00,568.57,569.25,568.16,568.68,18658.0,568.57,569.25,568.16,568.68,18658.0
2024-03-04 15:30:00,568.85,569.19,567.18,567.9,15807.0,568.85,569.19,567.18,567.9,15807.0
2024-03-04 15:40:00,567.82,567.82,565.4,565.5,19996.0,567.82,567.82,565.4,565.5,19996.0
2024-03-04 15:50:00,565.7,568.4,565.7,567.98,157270.0,565.7,568.4,565.7,567.98,157270.0
2024-03-05 09:30:00,562.6,564.19,555.5,556.12,144446.0,562.6,564.19,555.5,556.12,144446.0
2024-03-05 09:40:00,555.86,556.47,549.19,550.91,58468.0,555.86,556.47,549.19,550.91,58468.0
2024-03-05 09:50:00,551.24,552.96,549.71,549.93,42093.0,551.24,552.96,549.71,549.93,42093.0
2024-03-05 10:00:00,550.26,550.96,545.68,546.19,75804.0,550.26,550.96,545.68,546.19,75804.0
2024-03-05 10:10:00,546.2,547.58,543.62,546.27,109951.0,546.2,547.58,543.62,546.27,109951.0
2024-03-05 10:20:00,546.57,546.78,543.6,545.29,56908.0,546.57,546.78,543.6,545.29,56908.0
2024-03-05 10:30:00,545.1,545.28,540.86,541.24,81302.0,545.1,545.28,540.86,541.24,81302.0
2024-03-05 10:40:00,541.16,542.68,540.04,540.49,67786.0,541.16,542.68,540.04,540.49,67786.0
2024-03-05 10:50:00,540.5,543.88,540.5,543.1,45589.0,540.5,543.88,540.5,543.1,45589.0
2024-03-05 11:00:00,543.12,543.42,540.58,542.78,53167.0,543.12,543.42,540.58,542.78,53167.0
2024-03-05 11:10:00,542.99,544.63,541.07,544.47,29357.0,542.99,544.63,541.07,544.47,29357.0
2024-03-05 11:20:00,544.67,547.33,544.66,547.26,39050.0,544.67,547.33,544.66,547.26,39050.0
2024-03-05 11:30:00,546.96,547.07,545.1,545.24,50362.0,546.96,547.07,545.1,545.24,50362.0
2024-03-05 11:40:00,545.48,546.45,545.0,545.04,47285.0,545.48,546.45,545.0,545.04,47285.0
2024-03-05 11:50:00,545.52,545.92,544.93,545.42,19242.0,545.52,545.92,544.93,545.42,19242.0
2024-03-05 12:00:00,545.66,546.95,545.03,545.03,27225.0,545.66,546.95,545.03,545.03,27225.0
2024-03-05 12:10:00,545.17,545.71,544.56,545.0,20849.0,545.17,545.71,544.56,545.0,20849.0
2024-03-05 12:20:00,545.01,546.54,544.9,546.42,13672.0,545.01,546.54,544.9,546.42,13672.0
2024-03-05 12:30:00,546.5,546.55,545.49,545.75,8725.0,546.5,546.55,545.49,545.75,8725.0
2024-03-05 12:40:00,545.54,547.82,545.29,547.46,31155.0,545.54,547.82,545.29,547.46,31155.0
2024-03-05 12:50:00,547.49,548.7,547.45,547.74,26842.0,547.49,548.7,547.45,547.74,26842.0
2024-03-05 13:00:00,547.77,547.78,545.39,545.39,21578.0,547.77,547.78,545.39,545.39,21578.0
2024-03-05 13:10:00,545.33,546.07,544.51,544.63,20793.0,545.33,546.07,544.51,544.63,20793.0
2024-03-05 13:20:00,544.63,544.64,543.95,544.14,16686.0,544.63,544.64,543.95,544.14,16686.0
2024-03-05 13:30:00,544.0,544.56,542.29,542.91,18623.0,544.0,544.56,542.29,542.91,18623.0
2024-03-05 13:40:00,542.94,543.37,541.1,541.55,25747.0,542.94,543.37,541.1,541.55,25747.0
2024-03-05 13:50:00,541.31,542.0,540.62,540.9,33529.0,541.31,542.0,540.62,540.9,33529.0
2024-03-05 14:00:00,541.0,541.38,540.25,540.95,30219.0,541.0,541.38,540.25,540.95,30219.0
2024-03-05 14:10:00,540.83,542.36,540.0,541.2,59264.0,540.83,542.36,540.0,541.2,59264.0
2024-03-05 14:20:00,541.36,541.87,540.42,540.43,46495.0,541.36,541.87,540.42,540.43,46495.0
2024-03-05 14:30:00,540.62,541.34,539.35,539.62,67875.0,540.62,541.34,539.35,539.62,67875.0
2024-03-05 14:40:00,539.84,541.93,539.84,541.36,19988.0,539.84,541.93,539.84,541.36,19988.0
2024-03-05 14:50:00,541.46,542.42,541.06,542.11,33134.0,541.46,542.42,541.06,542.11,33134.0
2024-03-05 15:00:00,542.17,543.0,541.5,542.64,26231.0,542.17,543.0,541.5,542.64,26231.0
2024-03-05 15:10:00,542.64,542.94,541.23,541.81,26221.0,542.64,542.94,541.23,541.81,26221.0
2024-03-05 15:20:00,541.88,542.88,541.64,542.43,25387.0,541.88,542.88,541.64,542.43,25387.0
2024-03-05 15:30:00,542.45,542.99,541.97,542.37,24226.0,542.45,542.99,541.97,542.37,24226.0
2024-03-05 15:40:00,542.37,544.04,541.74,543.85,40814.0,542.37,544.04,541.74,543.85,40814.0
2024-03-05 15:50:00,543.85,545.16,542.92,545.01,116299.0,543.85,545.16,542.92,545.01,116299.0
2024-03-06 09:30:00,548.0,550.64,545.84,547.97,106745.0,548.0,550.64,545.84,547.97,106745.0
2024-03-06 09:40:00,548.03,548.37,545.69,546.25,36727.0,548.03,548.37,545.69,546.25,36727.0
2024-03-06 09:50:00,546.25,546.26,541.94,542.86,59023.0,546.25,546.26,541.94,542.86,59023.0
2024-03-06 10:00:00,542.71,543.09,538.87,539.61,45498.0,542.71,543.09,538.87,539.61,45498.0
2024-03-06 10:10:00,540.01,541.51,539.56,540.0,71328.0,540.01,541.51,539.56,540.0,71328.0
2024-03-06 10:20:00,539.92,540.68,538.15,539.83,71017.0,539.92,540.68,538.15,539.83,71017.0
2024-03-06 10:30:00,539.8,540.91,539.18,539.7,36025.0,539.8,540.91,539.18,539.7,36025.0
2024-03-06 10:40:00,539.52,542.61,539.52,542.25,60547.0,539.52,542.61,539.52,542.25,60547.0
2024-03-06 10:50:00,542.38,544.36,542.25,543.47,52794.0,542.38,544.36,542.25,543.47,52794.0
2024-03-06 11:00:00,543.56,544.75,542.58,543.61,34588.0,543.56,544.75,542.58,543.61,34588.0
2024-03-06 11:10:00,543.75,544.14,543.03,544.0,15462.0,543.75,544.14,543.03,544.0,15462.0
2024-03-06 11:20:00,544.0,544.58,543.38,543.98,32427.0,544.0,544.58,543.38,543.98,32427.0
2024-03-06 11:30:00,544.14,544.71,543.56,543.99,26304.0,544.14,544.71,543.56,543.99,26304.0
2024-03-06 11:40:00,543.83,544.31,542.19,542.3,19010.0,543.83,544.31,542.19,542.3,19010.0
2024-03-06 11:50:00,542.52,544.79,542.15,544.32,17944.0,542.52,544.79,542.15,544.32,17944.0
2024-03-06 12:00:00,544.35,544.87,543.73,544.05,31283.0,544.35,544.87,543.73,544.05,31283.0
2024-03-06 12:10:00,544.18,544.57,543.02,543.04,14083.0,544.18,544.57,543.02,543.04,14083.0
2024-03-06 12:20:00,543.01,545.26,542.16,544.65,56409.0,543.01,545.26,542.16,544.65,56409.0
2024-03-06 12:30:00,544.76,546.01,544.35,544.36,21171.0,544.76,546.01,544.35,544.36,21171.0
2024-03-06 12:40:00,544.52,545.69,544.35,545.59,25656.0,544.52,545.69,544.35,545.59,25656.0
2024-03-06 12:50:00,545.88,546.69,545.63,545.91,24243.0,545.88,546.69,545.63,545.91,24243.0
2024-03-06 13:00:00,545.95,546.12,543.96,544.27,20088.0,545.95,546.12,543.96,544.27,20088.0
2024-03-06 13:10:00,544.39,544.42,543.57,544.15,12473.0,544.39,544.42,543.57,544.15,12473.0
2024-03-06 13:20:00,544.1,544.5,543.67,543.92,23709.0,544.1,544.5,543.67,543.92,23709.0
2024-03-06 13:30:00,544.28,544.28,541.47,543.4,36042.0,544.28,544.28,541.47,543.4,36042.0
2024-03-06 13:40:00,543.34,543.99,541.36,541.6,12632.0,543.34,543.99,541.36,541.6,12632.0
2024-03-06 13:50:00,541.2,542.27,540.96,541.91,15485.0,541.2,542.27,540.96,541.91,15485.0
2024-03-06 14:00:00,541.25,542.17,540.42,541.42,23675.0,541.25,542.17,540.42,541.42,23675.0
2024-03-06 14:10:00,541.45,541.65,539.81,541.6,31564.0,541.45,541.65,539.81,541.6,31564.0
2024-03-06 14:20:00,541.4,543.35,541.4,543.29,27269.0,541.4,543.35,541.4,543.29,27269.0
2024-03-06 14:30:00,543.32,543.61,541.5,542.54,42370.0,543.32,543.61,541.5,542.54,42370.0
2024-03-06 14:40:00,542.28,542.67,540.86,541.64,14846.0,542.28,542.67,540.86,541.64,14846.0
2024-03-06 14:50:00,541.73,542.41,540.58,542.04,19216.0,541.73,542.41,540.58,542.04,19216.0
2024-03-06 15:00:00,541.69,542.96,541.14,542.65,20384.0,541.69,542.96,541.14,542.65,20384.0
2024-03-06 15:10:00,542.81,543.18,540.97,541.96,16462.0,542.81,543.18,540.97,541.96,16462.0
2024-03-06 15:20:00,541.78,541.91,540.33,540.92,20568.0,541.78,541.91,540.33,540.92,20568.0
2024-03-06 15:30:00,541.15,541.58,540.23,541.51,36443.0,541.15,541.58,540.23,541.51,36443.0
2024-03-06 15:40:00,541.57,544.24,541.56,543.65,39523.0,541.57,544.24,541.56,543.65,39523.0
2024-03-06 15:50:00,543.53,543.53,541.33,542.95,93063.0,543.53,543.53,541.33,542.95,93063.0
2024-03-07 09:30:00,550.41,551.14,546.66,547.02,102920.0,550.41,551.14,546.66,547.02,102920.0
2024-03-07 09:40:00,546.96,546.96,541.59,543.22,44264.0,546.96,546.96,541.59,543.22,44264.0
2024-03-07 09:50:00,542.86,545.81,542.81,544.05,52998.0,542.86,545.81,542.81,544.05,52998.0
2024-03-07 10:00:00,544.51,544.86,542.8,544.02,46341.0,544.51,544.86,542.8,544.02,46341.0
2024-03-07 10:10:00,543.81,545.28,543.8,544.42,41570.0,543.81,545.28,543.8,544.42,41570.0
2024-03-07 10:20:00,544.57,546.89,543.0,546.04,50907.0,544.57,546.89,543.0,546.04,50907.0
2024-03-07 10:30:00,546.06,546.06,544.1,545.34,29644.0,546.06,546.06,544.1,545.34,29644.0
2024-03-07 10:40:00,545.38,547.6,545.11,547.52,44986.0,545.38,547.6,545.11,547.52,44986.0
2024-03-07 10:50:00,547.74,547.74,546.22,546.89,24744.0,547.74,547.74,546.22,546.89,24744.0
2024-03-07 11:00:00,546.87,549.2,546.42,548.97,17071.0,546.87,549.2,546.42,548.97,17071.0
2024-03-07 11:10:00,549.17,550.33,548.83,550.31,17545.0,549.17,550.33,548.83,550.31,17545.0
2024-03-07 11:20:00,550.27,550.6,549.45,550.38,22306.0,550.27,550.6,549.45,550.38,22306.0
2024-03-07 11:30:00,550.51,553.25,550.25,553.25,33504.0,550.51,553.25,550.25,553.25,33504.0
2024-03-07 11:40:00,553.08,554.17,552.85,553.84,24351.0,553.08,554.17,552.85,553.84,24351.0
2024-03-07 11:50:00,553.84,554.58,553.54,554.19,22920.0,553.84,554.58,553.54,554.19,22920.0
2024-03-07 12:00:00,554.18,555.71,554.07,555.71,25863.0,554.18,555.71,554.07,555.71,25863.0
2024-03-07 12:10:00,555.56,556.89,555.21,555.23,22716.0,555.56,556.89,555.21,555.23,22716.0
2024-03-07 12:20:00,555.52,555.81,555.07,555.14,19277.0,555.52,555.81,555.07,555.14,19277.0
2024-03-07 12:30:00,555.22,555.25,554.2,554.71,17616.0,555.22,555.25,554.2,554.71,17616.0
2024-03-07 12:40:00,554.62,555.75,554.48,554.84,13870.0,554.62,555.75,554.48,554.84,13870.0
2024-03-07 12:50:00,555.34,556.0,555.1,555.28,12126.0,555.34,556.0,555.1,555.28,12126.0
2024-03-07 13:00:00,555.31,555.53,554.55,555.16,23724.0,555.31,555.53,554.55,555.16,23724.0
2024-03-07 13:10:00,555.2,555.43,554.36,554.77,11901.0,555.2,555.43,554.36,554.77,11901.0
2024-03-07 13:20:00,554.93,557.54,554.89,557.28,27228.0,554.93,557.54,554.89,557.28,27228.0
2024-03-07 13:30:00,557.54,558.23,556.92,557.33,35653.0,557.54,558.23,556.92,557.33,35653.0
2024-03-07 13:40:00,557.41,557.64,556.32,557.43,13338.0,557.41,557.64,556.32,557.43,13338.0
2024-03-07 13:50:00,557.27,558.38,557.27,557.65,11579.0,557.27,558.38,557.27,557.65,11579.0
2024-03-07 14:00:00,557.71,557.79,556.58,556.75,15624.0,557.71,557.79,556.58,556.75,15624.0
2024-03-07 14:10:00,556.89,557.25,556.2,556.67,12276.0,556.89,557.25,556.2,556.67,12276.0
2024-03-07 14:20:00,556.51,556.65,556.16,556.46,15644.0,556.51,556.65,556.16,556.46,15644.0
2024-03-07 14:30:00,556.31,557.92,556.31,557.68,28848.0,556.31,557.92,556.31,557.68,28848.0
2024-03-07 14:40:00,557.71,558.05,557.01,557.87,10960.0,557.71,558.05,557.01,557.87,10960.0
2024-03-07 14:50:00,557.79,557.97,556.23,556.24,18410.0,557.79,557.97,556.23,556.24,18410.0
2024-03-07 15:00:00,556.1,556.5,554.65,555.6,16847.0,556.1,556.5,554.65,555.6,16847.0
2024-03-07 15:10:00,555.82,556.18,555.01,555.29,16766.0,555.82,556.18,555.01,555.29,16766.0
2024-03-07 15:20:00,555.05,555.06,554.34,554.81,21963.0,555.05,555.06,554.34,554.81,21963.0
2024-03-07 15:30:00,554.81,556.55,554.66,556.37,15359.0,554.81,556.55,554.66,556.37,15359.0
2024-03-07 15:40:00,556.29,557.52,555.79,555.87,49481.0,556.29,557.52,555.79,555.87,49481.0
2024-03-07 15:50:00,555.87,557.47,555.3,555.85,107489.0,555.87,557.47,555.3,555.85,107489.0
2024-03-08 09:30:00,553.0,560.44,553.0,555.0,121667.0,553.0,560.44,553.0,555.0,121667.0
2024-03-08 09:40:00,554.92,558.3,554.92,557.67,38864.0,554.92,558.3,554.92,557.67,38864.0
2024-03-08 09:50:00,558.09,559.42,557.7,558.83,59356.0,558.09,559.42,557.7,558.83,59356.0
2024-03-08 10:00:00,559.12,559.48,557.5,558.74,52348.0,559.12,559.48,557.5,558.74,52348.0
2024-03-08 10:10:00,558.95,559.08,556.53,556.53,40864.0,558.95,559.08,556.53,556.53,40864.0
2024-03-08 10:20:00,556.61,557.82,556.0,556.29,20199.0,556.61,557.82,556.0,556.29,20199.0
2024-03-08 10:30:00,556.31,556.62,553.99,554.31,27226.0,556.31,556.62,553.99,554.31,27226.0
2024-03-08 10:40:00,554.21,555.98,553.16,554.7,71472.0,554.21,555.98,553.16,554.7,71472.0
2024-03-08 10:50:00,554.7,555.25,553.26,554.51,32305.0,554.7,555.25,553.26,554.51,32305.0
2024-03-08 11:00:00,554.6,554.76,552.79,553.41,31379.0,554.6,554.76,552.79,553.41,31379.0
2024-03-08 11:10:00,553.35,555.07,552.77,555.04,32059.0,553.35,555.07,552.77,555.04,32059.0
2024-03-08 11:20:00,554.84,556.36,553.09,553.63,28706.0,554.84,556.36,553.09,553.63,28706.0
2024-03-08 11:30:00,553.85,555.31,553.56,554.54,30056.0,553.85,555.31,553.56,554.54,30056.0
2024-03-08 11:40:00,554.6,554.9,552.59,553.17,19279.0,554.6,554.9,552.59,553.17,19279.0
2024-03-08 11:50:00,553.36,554.81,553.18,553.99,25720.0,553.36,554.81,553.18,553.99,25720.0
2024-03-08 12:00:00,553.81,555.06,553.12,553.43,35609.0,553.81,555.06,553.12,553.43,35609.0
2024-03-08 12:10:00,553.47,554.44,552.84,552.84,17774.0,553.47,554.44,552.84,552.84,17774.0
2024-03-08 12:20:00,552.72,555.38,552.72,555.05,13193.0,552.72,555.38,552.72,555.05,13193.0
2024-03-08 12:30:00,555.06,555.6,554.49,554.89,13421.0,555.06,555.6,554.49,554.89,13421.0
2024-03-08 12:40:00,554.87,555.11,553.38,553.38,9350.0,554.87,555.11,553.38,553.38,9350.0
2024-03-08 12:50:00,553.38,553.82,551.02,551.54,17217.0,553.38,553.82,551.02,551.54,17217.0
2024-03-08 13:00:00,551.3,552.84,550.51,552.76,15943.0,551.3,552.84,550.51,552.76,15943.0
2024-03-08 13:10:00,552.77,552.77,551.63,552.19,11014.0,552.77,552.77,551.63,552.19,11014.0
2024-03-08 13:20:00,552.24,552.38,551.58,551.61,14331.0,552.24,552.38,551.58,551.61,14331.0
2024-03-08 13:30:00,551.7,552.62,551.43,552.28,13989.0,551.7,552.62,551.43,552.28,13989.0
2024-03-08 13:40:00,552.26,552.26,551.43,551.64,13057.0,552.26,552.26,551.43,551.64,13057.0
2024-03-08 13:50:00,551.36,552.22,551.03,551.85,10323.0,551.36,552.22,551.03,551.85,10323.0
2024-03-08 14:00:00,551.64,553.21,551.58,552.55,11816.0,551.64,553.21,551.58,552.55,11816.0
2024-03-08 14:10:00,552.49,552.97,552.21,552.63,21549.0,552.49,552.97,552.21,552.63,21549.0
2024-03-08 14:20:00,552.62,553.8,552.56,553.55,13229.0,552.62,553.8,552.56,553.55,13229.0
2024-03-08 14:30:00,553.68,554.7,553.67,554.66,18811.0,553.68,554.7,553.67,554.66,18811.0
2024-03-08 14:40:00,554.85,555.71,554.81,555.57,15341.0,554.85,555.71,554.81,555.57,15341.0
2024-03-08 14:50:00,555.6,555.84,554.64,554.73,19456.0,555.6,555.84,554.64,554.73,19456.0
2024-03-08 15:00:00,554.85,555.3,553.61,553.73,11557.0,554.85,555.3,553.61,553.73,11557.0
2024-03-08 15:10:00,553.72,554.04,552.84,553.61,18796.0,553.72,554.04,552.84,553.61,18796.0
2024-03-08 15:20:00,553.49,554.12,552.38,552.38,20395.0,553.49,554.12,552.38,552.38,20395.0
2024-03-08 15:30:00,552.26,553.54,552.17,552.41,25719.0,552.26,553.54,552.17,552.41,25719.0
2024-03-08 15:40:00,552.68,553.75,552.65,553.21,27640.0,552.68,553.75,552.65,553.21,27640.0
2024-03-08 15:50:00,553.34,553.91,551.58,551.59,154196.0,553.34,553.91,551.58,551.59,154196.0
2024-03-11 09:30:00,552.45,556.42,551.02,556.42,124714.0,552.45,556.42,551.02,556.42,124714.0
2024-03-11 09:40:00,556.3,560.73,555.97,559.98,117600.0,556.3,560.73,555.97,559.98,117600.0
2024-03-11 09:50:00,560.42,561.89,556.59,556.92,67038.0,560.42,561.89,556.59,556.92,67038.0
2024-03-11 10:00:00,556.93,556.99,554.32,555.82,38331.0,556.93,556.99,554.32,555.82,38331.0
2024-03-11 10:10:00,555.99,556.98,555.43,556.17,101504.0,555.99,556.98,555.43,556.17,101504.0
2024-03-11 10:20:00,556.39,556.41,551.63,552.31,33226.0,556.39,556.41,551.63,552.31,33226.0
2024-03-11 10:30:00,552.37,554.94,552.36,552.65,23765.0,552.37,554.94,552.36,552.65,23765.0
2024-03-11 10:40:00,552.76,555.1,552.76,554.47,22662.0,552.76,555.1,552.76,554.47,22662.0
2024-03-11 10:50:00,554.68,557.97,554.68,557.93,26314.0,554.68,557.97,554.68,557.93,26314.0
2024-03-11 11:00:00,557.62,559.09,557.56,557.8,17496.0,557.62,559.09,557.56,557.8,17496.0
2024-03-11 11:10:00,557.62,557.74,555.76,556.0,21957.0,557.62,557.74,555.76,556.0,21957.0
2024-03-11 11:20:00,555.94,556.64,555.2,556.16,20676.0,555.94,556.64,555.2,556.16,20676.0
2024-03-11 11:30:00,556.16,556.84,555.5,555.96,13698.0,556.16,556.84,555.5,555.96,13698.0
2024-03-11 11:40:00,555.77,557.37,555.44,557.26,16955.0,555.77,557.37,555.44,557.26,16955.0
2024-03-11 11:50:00,557.3,558.87,557.22,558.55,13943.0,557.3,558.87,557.22,558.55,13943.0
2024-03-11 12:00:00,558.45,558.49,557.39,558.15,11772.0,558.45,558.49,557.39,558.15,11772.0
2024-03-11 12:10:00,558.06,558.2,557.36,557.97,7508.0,558.06,558.2,557.36,557.97,7508.0
2024-03-11 12:20:00,558.2,558.86,557.84,558.86,15724.0,558.2,558.86,557.84,558.86,15724.0
2024-03-11 12:30:00,559.08,560.0,558.94,559.34,30165.0,559.08,560.0,558.94,559.34,30165.0
2024-03-11 12:40:00,559.17,560.25,559.17,559.69,29536.0,559.17,560.25,559.17,559.69,29536.0
2024-03-11 12:50:00,559.72,560.96,559.37,560.39,14726.0,559.72,560.96,559.37,560.39,14726.0
2024-03-11 13:00:00,560.46,560.81,559.45,560.11,16561.0,560.46,560.81,559.45,560.11,16561.0
2024-03-11 13:10:00,559.94,560.5,559.65,560.5,15976.0,559.94,560.5,559.65,560.5,15976.0
2024-03-11 13:20:00,560.67,562.25,560.66,561.86,22609.0,560.67,562.25,560.66,561.86,22609.0
2024-03-11 13:30:00,561.87,562.69,561.51,561.7,31096.0,561.87,562.69,561.51,561.7,31096.0
2024-03-11 13:40:00,561.7,561.82,560.31,560.74,33552.0,561.7,561.82,560.31,560.74,33552.0
2024-03-11 13:50:00,560.75,562.22,560.63,562.05,12013.0,560.75,562.22,560.63,562.05,12013.0
2024-03-11 14:00:00,562.17,562.32,561.65,562.28,14300.0,562.17,562.32,561.65,562.28,14300.0
2024-03-11 14:10:00,562.22,562.42,561.63,561.74,14961.0,562.22,562.42,561.63,561.74,14961.0
2024-03-11 14:20:00,561.8,562.33,561.67,561.83,21708.0,561.8,562.33,561.67,561.83,21708.0
2024-03-11 14:30:00,561.85,562.56,560.14,560.14,15365.0,561.85,562.56,560.14,560.14,15365.0
2024-03-11 14:40:00,560.15,561.74,560.15,561.74,12848.0,560.15,561.74,560.15,561.74,12848.0
2024-03-11 14:50:00,561.9,562.1,560.86,560.86,16389.0,561.9,562.1,560.86,560.86,16389.0
2024-03-11 15:00:00,560.95,560.98,560.03,560.27,15418.0,560.95,560.98,560.03,560.27,15418.0
2024-03-11 15:10:00,560.01,560.48,559.72,560.08,51032.0,560.01,560.48,559.72,560.08,51032.0
2024-03-11 15:20:00,560.05,560.94,560.04,560.18,17997.0,560.05,560.94,560.04,560.18,17997.0
2024-03-11 15:30:00,560.22,561.33,559.77,560.11,34118.0,560.22,561.33,559.77,560.11,34118.0
2024-03-11 15:40:00,560.02,561.07,559.86,560.11,39147.0,560.02,561.07,559.86,560.11,39147.0
2024-03-11 15:50:00,560.33,560.88,559.96,560.16,93919.0,560.33,560.88,559.96,560.16,93919.0
2024-03-12 09:30:00,568.6,571.97,565.88,565.88,134715.0,568.6,571.97,565.88,565.88,134715.0
2024-03-12 09:40:00,565.91,566.89,562.6,564.73,93744.0,565.91,566.89,562.6,564.73,93744.0
2024-03-12 09:50:00,564.74,569.95,564.42,569.95,67543.0,564.74,569.95,564.42,569.95,67543.0
2024-03-12 10:00:00,569.55,571.18,568.44,568.44,61572.0,569.55,571.18,568.44,568.44,61572.0
2024-03-12 10:10:00,568.98,570.83,567.82,570.52,23964.0,568.98,570.83,567.82,570.52,23964.0
2024-03-12 10:20:00,570.57,571.9,570.29,571.24,29609.0,570.57,571.9,570.29,571.24,29609.0
2024-03-12 10:30:00,571.38,572.72,571.1,571.55,21931.0,571.38,572.72,571.1,571.55,21931.0
2024-03-12 10:40:00,571.3,572.17,570.05,572.08,28721.0,571.3,572.17,570.05,572.08,28721.0
2024-03-12 10:50:00,571.83,572.63,570.91,571.86,23981.0,571.83,572.63,570.91,571.86,23981.0
2024-03-12 11:00:00,572.05,572.42,571.28,571.63,17980.0,572.05,572.42,571.28,571.63,17980.0
2024-03-12 11:10:00,571.79,572.81,571.62,572.35,20405.0,571.79,572.81,571.62,572.35,20405.0
2024-03-12 11:20:00,572.35,573.23,572.04,572.77,29323.0,572.35,573.23,572.04,572.77,29323.0
2024-03-12 11:30:00,572.93,573.13,572.09,572.94,23705.0,572.93,573.13,572.09,572.94,23705.0
2024-03-12 11:40:00,572.79,572.94,570.7,572.44,25423.0,572.79,572.94,570.7,572.44,25423.0
2024-03-12 11:50:00,572.62,572.99,571.65,571.7,17558.0,572.62,572.99,571.65,571.7,17558.0
2024-03-12 12:00:00,571.86,572.1,570.8,571.37,30386.0,571.86,572.1,570.8,571.37,30386.0
2024-03-12 12:10:00,571.22,572.48,571.16,571.3,13970.0,571.22,572.48,571.16,571.3,13970.0
2024-03-12 12:20:00,571.28,571.32,570.53,571.12,18273.0,571.28,571.32,570.53,571.12,18273.0
2024-03-12 12:30:00,570.95,571.47,570.15,570.55,37699.0,570.95,571.47,570.15,570.55,37699.0
2024-03-12 12:40:00,570.73,571.99,570.5,571.4,21363.0,570.73,571.99,570.5,571.4,21363.0
2024-03-12 12:50:00,571.15,572.12,571.04,572.1,13436.0,571.15,572.12,571.04,572.1,13436.0
2024-03-12 13:00:00,572.04,572.24,570.76,571.34,31503.0,572.04,572.24,570.76,571.34,31503.0
2024-03-12 13:10:00,571.28,572.09,570.94,572.03,14657.0,571.28,572.09,570.94,572.03,14657.0
2024-03-12 13:20:00,572.26,572.88,572.11,572.4,10705.0,572.26,572.88,572.11,572.4,10705.0
2024-03-12 13:30:00,572.14,573.28,572.11,573.07,14132.0,572.14,573.28,572.11,573.07,14132.0
2024-03-12 13:40:00,572.98,574.47,572.84,574.32,20455.0,572.98,574.47,572.84,574.32,20455.0
2024-03-12 13:50:00,574.32,574.32,573.55,574.0,17101.0,574.32,574.32,573.55,574.0,17101.0
2024-03-12 14:00:00,573.84,575.24,573.76,574.23,40467.0,573.84,575.24,573.76,574.23,40467.0
2024-03-12 14:10:00,574.27,574.77,573.22,574.34,28134.0,574.27,574.77,573.22,574.34,28134.0
2024-03-12 14:20:00,574.1,576.05,574.09,576.05,42266.0,574.1,576.05,574.09,576.05,42266.0
2024-03-12 14:30:00,575.99,576.79,575.75,576.28,50938.0,575.99,576.79,575.75,576.28,50938.0
2024-03-12 14:40:00,576.3,576.88,575.62,576.76,23679.0,576.3,576.88,575.62,576.76,23679.0
2024-03-12 14:50:00,576.79,577.65,576.65,577.05,43844.0,576.79,577.65,576.65,577.05,43844.0
2024-03-12 15:00:00,577.0,577.19,575.75,576.46,36199.0,577.0,577.19,575.75,576.46,36199.0
2024-03-12 15:10:00,576.44,576.92,575.86,576.54,29982.0,576.44,576.92,575.86,576.54,29982.0
2024-03-12 15:20:00,576.81,577.98,576.65,577.83,34736.0,576.81,577.98,576.65,577.83,34736.0
2024-03-12 15:30:00,577.83,578.95,577.65,578.86,48796.0,577.83,578.95,577.65,578.86,48796.0
2024-03-12 15:40:00,578.84,578.98,577.83,577.98,59582.0,578.84,578.98,577.83,577.98,59582.0
2024-03-12 15:50:00,577.95,579.79,577.81,579.13,217609.0,577.95,579.79,577.81,579.13,217609.0
2024-03-13 09:30:00,579.13,584.5,578.01,584.5,154998.0,579.13,584.5,578.01,584.5,154998.0
2024-03-13 09:40:00,584.52,584.96,581.64,582.11,54734.0,584.52,584.96,581.64,582.11,54734.0
2024-03-13 09:50:00,582.6,583.23,580.38,581.88,55197.0,582.6,583.23,580.38,581.88,55197.0
2024-03-13 10:00:00,581.83,582.12,578.4,579.93,78426.0,581.83,582.12,578.4,579.93,78426.0
2024-03-13 10:10:00,580.14,582.37,579.63,582.37,39615.0,580.14,582.37,579.63,582.37,39615.0
2024-03-13 10:20:00,582.23,582.72,581.14,582.01,50109.0,582.23,582.72,581.14,582.01,50109.0
2024-03-13 10:30:00,581.99,584.48,581.99,583.75,38670.0,581.99,584.48,581.99,583.75,38670.0
2024-03-13 10:40:00,583.85,584.67,582.32,584.48,63429.0,583.85,584.67,582.32,584.48,63429.0
2024-03-13 10:50:00,584.75,585.35,582.24,582.69,88320.0,584.75,585.35,582.24,582.69,88320.0
2024-03-13 11:00:00,582.63,583.44,582.09,583.21,41370.0,582.63,583.44,582.09,583.21,41370.0
2024-03-13 11:10:00,582.94,583.26,581.39,582.22,25025.0,582.94,583.26,581.39,582.22,25025.0
2024-03-13 11:20:00,582.39,582.95,580.39,580.67,27173.0,582.39,582.95,580.39,580.67,27173.0
2024-03-13 11:30:00,580.58,581.44,579.6,579.6,22879.0,580.58,581.44,579.6,579.6,22879.0
2024-03-13 11:40:00,579.5,579.59,577.18,578.63,38227.0,579.5,579.59,577.18,578.63,38227.0
2024-03-13 11:50:00,578.68,580.9,578.54,580.73,39749.0,578.68,580.9,578.54,580.73,39749.0
2024-03-13 12:00:00,580.73,581.65,579.9,580.82,30061.0,580.73,581.65,579.9,580.82,30061.0
2024-03-13 12:10:00,580.97,581.91,579.99,579.99,19401.0,580.97,581.91,579.99,579.99,19401.0
2024-03-13 12:20:00,580.31,581.57,580.29,580.92,115655.0,580.31,581.57,580.29,580.92,115655.0
2024-03-13 12:30:00,580.76,581.0,580.11,580.58,10004.0,580.76,581.0,580.11,580.58,10004.0
2024-03-13 12:40:00,580.59,581.61,580.45,581.49,12947.0,580.59,581.61,580.45,581.49,12947.0
2024-03-13 12:50:00,581.49,582.04,580.86,580.86,13984.0,581.49,582.04,580.86,580.86,13984.0
2024-03-13 13:00:00,580.93,582.09,580.93,581.7,17660.0,580.93,582.09,580.93,581.7,17660.0
2024-03-13 13:10:00,581.71,581.9,579.45,579.65,18705.0,581.71,581.9,579.45,579.65,18705.0
2024-03-13 13:20:00,579.72,579.86,579.12,579.5,25097.0,579.72,579.86,579.12,579.5,25097.0
2024-03-13 13:30:00,579.79,580.97,579.67,579.85,15434.0,579.79,580.97,579.67,579.85,15434.0
2024-03-13 13:40:00,579.82,580.29,579.38,580.02,10698.0,579.82,580.29,579.38,580.02,10698.0
2024-03-13 13:50:00,580.0,580.72,579.85,580.38,15498.0,580.0,580.72,579.85,580.38,15498.0
2024-03-13 14:00:00,580.3,581.28,580.18,580.76,12613.0,580.3,581.28,580.18,580.76,12613.0
2024-03-13 14:10:00,580.97,581.94,579.58,580.37,36095.0,580.97,581.94,579.58,580.37,36095.0
2024-03-13 14:20:00,580.32,581.67,579.9,581.52,20656.0,580.32,581.67,579.9,581.52,20656.0
2024-03-13 14:30:00,581.29,581.57,580.7,581.3,17463.0,581.29,581.57,580.7,581.3,17463.0
2024-03-13 14:40:00,581.17,581.6,580.28,580.57,14031.0,581.17,581.6,580.28,580.57,14031.0
2024-03-13 14:50:00,580.5,580.74,578.83,578.83,13941.0,580.5,580.74,578.83,578.83,13941.0
2024-03-13 15:00:00,578.9,579.3,577.88,578.11,27633.0,578.9,579.3,577.88,578.11,27633.0
2024-03-13 15:10:00,578.02,578.26,577.07,577.09,17052.0,578.02,578.26,577.07,577.09,17052.0
2024-03-13 15:20:00,577.03,577.03,573.8,574.75,46811.0,577.03,577.03,573.8,574.75,46811.0
2024-03-13 15:30:00,574.98,575.72,574.07,574.11,40796.0,574.98,575.72,574.07,574.11,40796.0
2024-03-13 15:40:00,574.13,575.98,574.12,575.68,48604.0,574.13,575.98,574.12,575.68,48604.0
2024-03-13 15:50:00,575.32,576.21,573.41,573.57,159538.0,575.32,576.21,573.41,573.57,159538.0
2024-03-14 09:30:00,578.0,579.54,575.45,576.8,146544.0,578.0,579.54,575.45,576.8,146544.0
2024-03-14 09:40:00,577.23,577.58,571.39,572.18,36190.0,577.23,577.58,571.39,572.18,36190.0
2024-03-14 09:50:00,572.01,572.6,569.16,572.18,70786.0,572.01,572.6,569.16,572.18,70786.0
2024-03-14 10:00:00,572.04,573.42,570.16,571.7,77223.0,572.04,573.42,570.16,571.7,77223.0
2024-03-14 10:10:00,571.63,574.49,571.38,572.84,28604.0,571.63,574.49,571.38,572.84,28604.0
2024-03-14 10:20:00,572.75,573.46,571.0,573.19,34824.0,572.75,573.46,571.0,573.19,34824.0
2024-03-14 10:30:00,573.52,575.35,573.5,573.86,50112.0,573.52,575.35,573.5,573.86,50112.0
2024-03-14 10:40:00,573.51,573.75,572.09,572.16,32085.0,573.51,573.75,572.09,572.16,32085.0
2024-03-14 10:50:00,572.67,574.1,572.42,572.75,25473.0,572.67,574.1,572.42,572.75,25473.0
2024-03-14 11:00:00,573.2,574.93,573.2,574.09,27134.0,573.2,574.93,573.2,574.09,27134.0
2024-03-14 11:10:00,574.03,575.31,573.68,573.68,30004.0,574.03,575.31,573.68,573.68,30004.0
2024-03-14 11:20:00,573.71,573.84,571.75,572.56,40265.0,573.71,573.84,571.75,572.56,40265.0
2024-03-14 11:30:00,572.56,575.08,572.09,575.06,42215.0,572.56,575.08,572.09,575.06,42215.0
2024-03-14 11:40:00,575.06,575.53,572.98,573.23,37667.0,575.06,575.53,572.98,573.23,37667.0
2024-03-14 11:50:00,573.26,574.13,572.93,573.88,20231.0,573.26,574.13,572.93,573.88,20231.0
2024-03-14 12:00:00,574.02,574.06,571.75,571.86,29042.0,574.02,574.06,571.75,571.86,29042.0
2024-03-14 12:10:00,571.81,572.06,570.66,570.7,18833.0,571.81,572.06,570.66,570.7,18833.0
2024-03-14 12:20:00,570.75,572.31,570.5,572.06,21746.0,570.75,572.31,570.5,572.06,21746.0
2024-03-14 12:30:00,572.1,573.06,571.58,572.0,41137.0,572.1,573.06,571.58,572.0,41137.0
2024-03-14 12:40:00,572.0,572.76,570.1,570.16,31331.0,572.0,572.76,570.1,570.16,31331.0
2024-03-14 12:50:00,570.16,570.9,569.06,569.65,52080.0,570.16,570.9,569.06,569.65,52080.0
2024-03-14 13:00:00,569.6,570.67,569.28,569.81,33587.0,569.6,570.67,569.28,569.81,33587.0
2024-03-14 13:10:00,569.52,570.18,568.76,569.42,37608.0,569.52,570.18,568.76,569.42,37608.0
2024-03-14 13:20:00,569.42,571.72,569.01,571.18,44445.0,569.42,571.72,569.01,571.18,44445.0
2024-03-14 13:30:00,571.33,572.26,570.94,570.94,23081.0,571.33,572.26,570.94,570.94,23081.0
2024-03-14 13:40:00,570.92,571.62,570.25,571.53,21224.0,570.92,571.62,570.25,571.53,21224.0
2024-03-14 13:50:00,571.4,572.5,571.2,572.04,25721.0,571.4,572.5,571.2,572.04,25721.0
2024-03-14 14:00:00,572.18,573.76,571.61,572.52,36122.0,572.18,573.76,571.61,572.52,36122.0
2024-03-14 14:10:00,572.86,573.24,572.12,572.37,27508.0,572.86,573.24,572.12,572.37,27508.0
2024-03-14 14:20:00,572.49,573.71,571.64,573.44,47581.0,572.49,573.71,571.64,573.44,47581.0
2024-03-14 14:30:00,573.45,574.82,572.95,573.67,63584.0,573.45,574.82,572.95,573.67,63584.0
2024-03-14 14:40:00,573.67,574.52,572.28,573.21,34529.0,573.67,574.52,572.28,573.21,34529.0
2024-03-14 14:50:00,572.93,573.42,571.41,571.44,29641.0,572.93,573.42,571.41,571.44,29641.0
2024-03-14 15:00:00,571.62,571.62,569.95,571.0,48792.0,571.62,571.62,569.95,571.0,48792.0
2024-03-14 15:10:00,570.65,572.01,569.88,571.21,60369.0,570.65,572.01,569.88,571.21,60369.0
2024-03-14 15:20:00,571.05,571.42,569.7,570.06,63975.0,571.05,571.42,569.7,570.06,63975.0
2024-03-14 15:30:00,570.06,570.67,569.53,570.22,54880.0,570.06,570.67,569.53,570.22,54880.0
2024-03-14 15:40:00,570.19,572.63,570.18,571.55,97113.0,570.19,572.63,570.18,571.55,97113.0
2024-03-14 15:50:00,571.68,572.09,570.16,571.68,251039.0,571.68,572.09,570.16,571.68,251039.0
2024-03-15 09:30:00,499.64,503.13,490.0,501.97,1883241.0,499.64,503.13,490.0,501.97,1883241.0
2024-03-15 09:40:00,501.96,503.0,495.0,497.95,515226.0,501.96,503.0,495.0,497.95,515226.0
2024-03-15 09:50:00,498.13,499.24,494.12,495.32,419839.0,498.13,499.24,494.12,495.32,419839.0
2024-03-15 10:00:00,495.02,495.43,490.38,491.87,595982.0,495.02,495.43,490.38,491.87,595982.0
2024-03-15 10:10:00,491.89,493.17,488.49,490.55,577988.0,491.89,493.17,488.49,490.55,577988.0
2024-03-15 10:20:00,490.52,494.8,490.0,492.7,288448.0,490.52,494.8,490.0,492.7,288448.0
2024-03-15 10:30:00,492.54,496.0,491.33,492.47,297971.0,492.54,496.0,491.33,492.47,297971.0
2024-03-15 10:40:00,492.4,494.2,491.35,492.67,193131.0,492.4,494.2,491.35,492.67,193131.0
2024-03-15 10:50:00,492.6,493.49,491.42,493.48,196046.0,492.6,493.49,491.42,493.48,196046.0
2024-03-15 11:00:00,493.21,494.05,491.5,492.06,147317.0,493.21,494.05,491.5,492.06,147317.0
2024-03-15 11:10:00,492.12,492.57,488.67,488.73,231248.0,492.12,492.57,488.67,488.73,231248.0
2024-03-15 11:20:00,488.81,489.8,486.86,487.27,248628.0,488.81,489.8,486.86,487.27,248628.0
2024-03-15 11:30:00,487.27,487.97,485.0,485.5,320900.0,487.27,487.97,485.0,485.5,320900.0
2024-03-15 11:40:00,485.5,490.0,485.0,488.6,402599.0,485.5,490.0,485.0,488.6,402599.0
2024-03-15 11:50:00,488.35,490.56,488.22,489.36,277286.0,488.35,490.56,488.22,489.36,277286.0
2024-03-15 12:00:00,489.25,491.82,488.37,491.12,152700.0,489.25,491.82,488.37,491.12,152700.0
2024-03-15 12:10:00,491.0,491.9,489.65,489.65,182205.0,491.0,491.9,489.65,489.65,182205.0
2024-03-15 12:20:00,489.62,490.32,488.38,489.11,176861.0,489.62,490.32,488.38,489.11,176861.0
2024-03-15 12:30:00,489.11,490.72,488.67,489.11,188011.0,489.11,490.72,488.67,489.11,188011.0
2024-03-15 12:40:00,489.35,489.79,486.63,486.63,93323.0,489.35,489.79,486.63,486.63,93323.0
2024-03-15 12:50:00,486.69,488.76,486.0,488.31,177422.0,486.69,488.76,486.0,488.31,177422.0
2024-03-15 13:00:00,488.36,489.45,487.73,488.59,118315.0,488.36,489.45,487.73,488.59,118315.0
2024-03-15 13:10:00,488.69,490.02,488.01,489.71,157058.0,488.69,490.02,488.01,489.71,157058.0
2024-03-15 13:20:00,489.71,491.78,489.71,489.88,112422.0,489.71,491.78,489.71,489.88,112422.0
2024-03-15 13:30:00,489.88,490.38,488.82,489.7,118410.0,489.88,490.38,488.82,489.7,118410.0
2024-03-15 13:40:00,489.79,491.24,488.79,489.27,144417.0,489.79,491.24,488.79,489.27,144417.0
2024-03-15 13:50:00,489.18,489.6,488.16,489.14,118386.0,489.18,489.6,488.16,489.14,118386.0
2024-03-15 14:00:00,489.22,490.16,488.86,489.69,103927.0,489.22,490.16,488.86,489.69,103927.0
2024-03-15 14:10:00,489.81,490.49,488.92,489.11,82280.0,489.81,490.49,488.92,489.11,82280.0
2024-03-15 14:20:00,489.11,490.36,488.75,489.41,93393.0,489.11,490.36,488.75,489.41,93393.0
2024-03-15 14:30:00,489.42,490.49,488.96,490.49,81371.0,489.42,490.49,488.96,490.49,81371.0
2024-03-15 14:40:00,490.47,491.99,490.09,491.25,155722.0,490.47,491.99,490.09,491.25,155722.0
2024-03-15 14:50:00,491.25,492.64,490.44,491.35,129857.0,491.25,492.64,490.44,491.35,129857.0
2024-03-15 15:00:00,491.38,493.03,490.64,491.1,134716.0,491.38,493.03,490.64,491.1,134716.0
2024-03-15 15:10:00,491.23,492.38,490.76,492.25,140403.0,491.23,492.38,490.76,492.25,140403.0
2024-03-15 15:20:00,492.2,498.71,491.91,495.01,475550.0,492.2,498.71,491.91,495.01,475550.0
2024-03-15 15:30:00,495.0,498.79,494.5,496.1,266002.0,495.0,498.79,494.5,496.1,266002.0
2024-03-15 15:40:00,496.07,496.21,490.21,490.25,308322.0,496.07,496.21,490.21,490.25,308322.0
2024-03-15 15:50:00,490.27,495.26,490.15,492.06,594944.0,490.27,495.26,490.15,492.06,594944.0
2024-03-18 09:30:00,496.72,503.38,495.54,503.0,356114.0,496.72,503.38,495.54,503.0,356114.0
2024-03-18 09:40:00,502.87,504.0,499.52,502.36,162803.0,502.87,504.0,499.52,502.36,162803.0
2024-03-18 09:50:00,502.0,503.05,498.01,502.29,159383.0,502.0,503.05,498.01,502.29,159383.0
2024-03-18 10:00:00,501.91,502.65,499.21,500.73,77560.0,501.91,502.65,499.21,500.73,77560.0
2024-03-18 10:10:00,500.49,501.22,498.8,500.36,78487.0,500.49,501.22,498.8,500.36,78487.0
2024-03-18 10:20:00,500.5,505.18,500.47,503.65,118813.0,500.5,505.18,500.47,503.65,118813.0
2024-03-18 10:30:00,503.85,505.64,502.56,502.59,104974.0,503.85,505.64,502.56,502.59,104974.0
2024-03-18 10:40:00,502.89,505.87,502.68,504.3,77327.0,502.89,505.87,502.68,504.3,77327.0
2024-03-18 10:50:00,504.42,508.52,504.1,508.05,98748.0,504.42,508.52,504.1,508.05,98748.0
2024-03-18 11:00:00,508.2,509.19,505.87,507.47,78276.0,508.2,509.19,505.87,507.47,78276.0
2024-03-18 11:10:00,507.28,507.86,505.88,507.46,78059.0,507.28,507.86,505.88,507.46,78059.0
2024-03-18 11:20:00,507.36,510.66,507.36,509.14,104448.0,507.36,510.66,507.36,509.14,104448.0
2024-03-18 11:30:00,509.24,509.69,508.0,508.8,83784.0,509.24,509.69,508.0,508.8,83784.0
2024-03-18 11:40:00,508.55,509.05,508.04,508.23,27337.0,508.55,509.05,508.04,508.23,27337.0
2024-03-18 11:50:00,508.39,509.7,507.19,509.48,90632.0,508.39,509.7,507.19,509.48,90632.0
2024-03-18 12:00:00,509.52,510.21,507.93,508.56,75985.0,509.52,510.21,507.93,508.56,75985.0
2024-03-18 12:10:00,508.58,510.17,508.28,509.43,76000.0,508.58,510.17,508.28,509.43,76000.0
2024-03-18 12:20:00,509.39,510.88,509.24,510.44,65648.0,509.39,510.88,509.24,510.44,65648.0
2024-03-18 12:30:00,510.48,510.48,509.61,510.17,54495.0,510.48,510.48,509.61,510.17,54495.0
2024-03-18 12:40:00,510.18,511.09,508.43,509.29,71550.0,510.18,511.09,508.43,509.29,71550.0
2024-03-18 12:50:00,509.27,509.93,508.39,509.44,51828.0,509.27,509.93,508.39,509.44,51828.0
2024-03-18 13:00:00,509.5,510.41,509.46,509.99,37479.0,509.5,510.41,509.46,509.99,37479.0
2024-03-18 13:10:00,509.99,510.28,508.7,510.04,57040.0,509.99,510.28,508.7,510.04,57040.0
2024-03-18 13:20:00,510.17,510.72,509.76,510.3,53321.0,510.17,510.72,509.76,510.3,53321.0
2024-03-18 13:30:00,510.44,511.38,509.92,510.94,70219.0,510.44,511.38,509.92,510.94,70219.0
2024-03-18 13:40:00,510.99,512.62,510.42,511.39,68703.0,510.99,512.62,510.42,511.39,68703.0
2024-03-18 13:50:00,511.52,513.35,511.52,512.58,88922.0,511.52,513.35,511.52,512.58,88922.0
2024-03-18 14:00:00,512.53,515.73,512.53,514.77,74842.0,512.53,515.73,512.53,514.77,74842.0
2024-03-18 14:10:00,514.71,515.21,513.82,514.68,71291.0,514.71,515.21,513.82,514.68,71291.0
2024-03-18 14:20:00,514.58,515.23,513.79,515.19,75774.0,514.58,515.23,513.79,515.19,75774.0
2024-03-18 14:30:00,515.22,515.31,513.16,513.89,64891.0,515.22,515.31,513.16,513.89,64891.0
2024-03-18 14:40:00,513.71,513.92,512.09,513.29,105994.0,513.71,513.92,512.09,513.29,105994.0
2024-03-18 14:50:00,513.1,513.74,512.24,513.04,85243.0,513.1,513.74,512.24,513.04,85243.0
2024-03-18 15:00:00,513.05,514.65,512.84,514.14,46556.0,513.05,514.65,512.84,514.14,46556.0
2024-03-18 15:10:00,514.13,514.74,513.47,514.11,69717.0,514.13,514.74,513.47,514.11,69717.0
2024-03-18 15:20:00,514.21,515.47,513.77,513.84,58781.0,514.21,515.47,513.77,513.84,58781.0
2024-03-18 15:30:00,513.91,514.25,512.96,513.72,53715.0,513.91,514.25,512.96,513.72,53715.0
2024-03-18 15:40:00,513.75,514.42,512.71,514.38,74413.0,513.75,514.42,512.71,514.38,74413.0
2024-03-18 15:50:00,514.28,514.82,512.85,513.86,232415.0,514.28,514.82,512.85,513.86,232415.0
2024-03-19 09:30:00,509.89,514.41,508.99,512.81,164434.0,509.89,514.41,508.99,512.81,164434.0
2024-03-19 09:40:00,513.05,514.99,511.25,514.04,118184.0,513.05,514.99,511.25,514.04,118184.0
2024-03-19 09:50:00,513.87,515.81,513.68,515.71,95633.0,513.87,515.81,513.68,515.71,95633.0
2024-03-19 10:00:00,515.87,518.8,515.17,518.79,99693.0,515.87,518.8,515.17,518.79,99693.0
2024-03-19 10:10:00,518.71,518.71,514.31,514.53,83259.0,518.71,518.71,514.31,514.53,83259.0
2024-03-19 10:20:00,514.56,515.64,512.3,514.07,113634.0,514.56,515.64,512.3,514.07,113634.0
2024-03-19 10:30:00,514.11,516.2,514.11,515.3,69290.0,514.11,516.2,514.11,515.3,69290.0
2024-03-19 10:40:00,515.24,515.79,514.18,515.09,46596.0,515.24,515.79,514.18,515.09,46596.0
2024-03-19 10:50:00,515.09,515.96,514.45,515.25,38098.0,515.09,515.96,514.45,515.25,38098.0
2024-03-19 11:00:00,515.25,516.83,515.03,516.83,41936.0,515.25,516.83,515.03,516.83,41936.0
2024-03-19 11:10:00,516.78,518.4,516.32,518.2,55386.0,516.78,518.4,516.32,518.2,55386.0
2024-03-19 11:20:00,518.01,518.01,515.78,516.1,28041.0,518.01,518.01,515.78,516.1,28041.0
2024-03-19 11:30:00,516.27,517.84,516.02,516.93,33288.0,516.27,517.84,516.02,516.93,33288.0
2024-03-19 11:40:00,516.89,518.4,516.61,518.1,62442.0,516.89,518.4,516.61,518.1,62442.0
2024-03-19 11:50:00,518.13,519.2,517.2,519.01,66257.0,518.13,519.2,517.2,519.01,66257.0
2024-03-19 12:00:00,519.08,519.4,517.85,519.0,62960.0,519.08,519.4,517.85,519.0,62960.0
2024-03-19 12:10:00,519.14,521.14,518.57,521.02,71668.0,519.14,521.14,518.57,521.02,71668.0
2024-03-19 12:20:00,521.19,521.38,518.3,518.3,90584.0,521.19,521.38,518.3,518.3,90584.0
2024-03-19 12:30:00,518.68,519.5,517.16,518.95,38040.0,518.68,519.5,517.16,518.95,38040.0
2024-03-19 12:40:00,518.71,520.0,518.0,518.63,47442.0,518.71,520.0,518.0,518.63,47442.0
2024-03-19 12:50:00,518.73,519.01,515.91,515.91,42659.0,518.73,519.01,515.91,515.91,42659.0
2024-03-19 13:00:00,516.23,517.6,515.96,517.13,61288.0,516.23,517.6,515.96,517.13,61288.0
2024-03-19 13:10:00,517.3,518.78,517.29,517.71,30801.0,517.3,518.78,517.29,517.71,30801.0
2024-03-19 13:20:00,517.75,518.59,516.92,517.89,27129.0,517.75,518.59,516.92,517.89,27129.0
2024-03-19 13:30:00,518.08,518.95,517.51,518.93,26991.0,518.08,518.95,517.51,518.93,26991.0
2024-03-19 13:40:00,518.81,519.42,518.76,519.28,34154.0,518.81,519.42,518.76,519.28,34154.0
2024-03-19 13:50:00,519.28,519.41,517.85,518.21,28187.0,519.28,519.41,517.85,518.21,28187.0
2024-03-19 14:00:00,518.36,519.11,517.94,518.72,22814.0,518.36,519.11,517.94,518.72,22814.0
2024-03-19 14:10:00,518.88,519.35,518.32,518.53,20255.0,518.88,519.35,518.32,518.53,20255.0
2024-03-19 14:20:00,518.46,519.32,518.3,519.18,38513.0,518.46,519.32,518.3,519.18,38513.0
2024-03-19 14:30:00,519.08,519.29,518.61,519.0,17746.0,519.08,519.29,518.61,519.0,17746.0
2024-03-19 14:40:00,519.1,519.6,518.57,519.33,34686.0,519.1,519.6,518.57,519.33,34686.0
2024-03-19 14:50:00,519.21,520.16,518.69,519.06,46094.0,519.21,520.16,518.69,519.06,46094.0
2024-03-19 15:00:00,519.19,519.35,518.59,518.68,37003.0,519.19,519.35,518.59,518.68,37003.0
2024-03-19 15:10:00,518.77,519.52,518.58,519.32,52238.0,518.77,519.52,518.58,519.32,52238.0
2024-03-19 15:20:00,519.32,519.63,518.84,519.49,33834.0,519.32,519.63,518.84,519.49,33834.0
2024-03-19 15:30:00,519.47,520.49,519.12,520.21,33217.0,519.47,520.49,519.12,520.21,33217.0
2024-03-19 15:40:00,520.04,521.05,520.02,520.94,47091.0,520.04,521.05,520.02,520.94,47091.0
2024-03-19 15:50:00,520.84,522.68,520.31,521.01,172412.0,520.84,522.68,520.31,521.01,172412.0
2024-03-20 09:30:00,523.29,523.87,517.9,519.09,105375.0,523.29,523.87,517.9,519.09,105375.0
2024-03-20 09:40:00,519.26,520.38,515.61,516.03,68781.0,519.26,520.38,515.61,516.03,68781.0
2024-03-20 09:50:00,516.03,516.78,515.09,515.8,57479.0,516.03,516.78,515.09,515.8,57479.0
2024-03-20 10:00:00,515.55,516.29,512.87,514.4,67709.0,515.55,516.29,512.87,514.4,67709.0
2024-03-20 10:10:00,514.22,514.88,512.5,512.63,42952.0,514.22,514.88,512.5,512.63,42952.0
2024-03-20 10:20:00,512.57,515.68,512.56,515.16,68494.0,512.57,515.68,512.56,515.16,68494.0
2024-03-20 10:30:00,515.42,515.9,513.66,514.05,41749.0,515.42,515.9,513.66,514.05,41749.0
2024-03-20 10:40:00,514.15,515.4,513.7,514.22,34180.0,514.15,515.4,513.7,514.22,34180.0
2024-03-20 10:50:00,514.35,515.7,513.94,514.12,42401.0,514.35,515.7,513.94,514.12,42401.0
2024-03-20 11:00:00,514.0,516.94,513.56,516.58,31095.0,514.0,516.94,513.56,516.58,31095.0
2024-03-20 11:10:00,516.65,516.95,516.16,516.19,19067.0,516.65,516.95,516.16,516.19,19067.0
2024-03-20 11:20:00,516.12,516.47,515.13,515.2,13466.0,516.12,516.47,515.13,515.2,13466.0
2024-03-20 11:30:00,515.22,515.96,514.46,514.75,28020.0,515.22,515.96,514.46,514.75,28020.0
2024-03-20 11:40:00,514.6,515.25,514.26,515.1,13345.0,514.6,515.25,514.26,515.1,13345.0
2024-03-20 11:50:00,515.08,515.68,514.71,515.11,17041.0,515.08,515.68,514.71,515.11,17041.0
2024-03-20 12:00:00,514.99,515.33,514.0,514.31,17647.0,514.99,515.33,514.0,514.31,17647.0
2024-03-20 12:10:00,514.24,514.97,513.74,514.79,20146.0,514.24,514.97,513.74,514.79,20146.0
2024-03-20 12:20:00,514.62,515.19,514.3,514.99,15517.0,514.62,515.19,514.3,514.99,15517.0
2024-03-20 12:30:00,514.71,515.98,513.57,515.98,17892.0,514.71,515.98,513.57,515.98,17892.0
2024-03-20 12:40:00,515.93,515.99,515.29,515.63,14722.0,515.93,515.99,515.29,515.63,14722.0
2024-03-20 12:50:00,515.86,517.31,515.66,517.27,18433.0,515.86,517.31,515.66,517.27,18433.0
2024-03-20 13:00:00,517.19,517.38,516.39,516.63,12945.0,517.19,517.38,516.39,516.63,12945.0
2024-03-20 13:10:00,516.63,517.12,516.03,517.09,10564.0,516.63,517.12,516.03,517.09,10564.0
2024-03-20 13:20:00,516.95,517.17,516.09,516.09,11748.0,516.95,517.17,516.09,516.09,11748.0
2024-03-20 13:30:00,516.21,516.52,515.44,515.8,14421.0,516.21,516.52,515.44,515.8,14421.0
2024-03-20 13:40:00,515.78,515.78,514.4,515.78,15852.0,515.78,515.78,514.4,515.78,15852.0
2024-03-20 13:50:00,515.67,516.13,514.9,515.2,23173.0,515.67,516.13,514.9,515.2,23173.0
2024-03-20 14:00:00,515.3,519.98,515.29,516.79,33897.0,515.3,519.98,515.29,516.79,33897.0
2024-03-20 14:10:00,516.9,518.26,516.32,516.33,24507.0,516.9,518.26,516.32,516.33,24507.0
2024-03-20 14:20:00,516.33,519.43,516.29,518.98,16503.0,516.33,519.43,516.29,518.98,16503.0
2024-03-20 14:30:00,519.2,519.9,516.11,518.87,41601.0,519.2,519.9,516.11,518.87,41601.0
2024-03-20 14:40:00,519.4,520.52,518.15,520.41,25238.0,519.4,520.52,518.15,520.41,25238.0
2024-03-20 14:50:00,520.03,520.47,518.66,519.02,48264.0,520.03,520.47,518.66,519.02,48264.0
2024-03-20 15:00:00,519.22,520.38,518.68,520.19,30892.0,519.22,520.38,518.68,520.19,30892.0
2024-03-20 15:10:00,520.28,520.44,518.39,519.93,36752.0,520.28,520.44,518.39,519.93,36752.0
2024-03-20 15:20:00,519.81,520.03,518.98,519.35,31961.0,519.81,520.03,518.98,519.35,31961.0
2024-03-20 15:30:00,519.39,520.0,518.63,518.69,57317.0,519.39,520.0,518.63,518.69,57317.0
2024-03-20 15:40:00,518.65,518.8,516.89,518.55,54085.0,518.65,518.8,516.89,518.55,54085.0
2024-03-20 15:50:00,518.6,520.0,518.49,519.28,136657.0,518.6,520.0,518.49,519.28,136657.0
2024-03-21 09:30:00,517.6,519.73,515.83,517.38,173220.0,517.6,519.73,515.83,517.38,173220.0
2024-03-21 09:40:00,517.46,519.46,517.21,518.1,93865.0,517.46,519.46,517.21,518.1,93865.0
2024-03-21 09:50:00,517.86,518.04,514.88,515.14,75096.0,517.86,518.04,514.88,515.14,75096.0
2024-03-21 10:00:00,515.12,515.36,512.98,513.78,74518.0,515.12,515.36,512.98,513.78,74518.0
2024-03-21 10:10:00,513.81,514.0,510.8,511.2,89737.0,513.81,514.0,510.8,511.2,89737.0
2024-03-21 10:20:00,511.13,512.18,510.28,510.28,81203.0,511.13,512.18,510.28,510.28,81203.0
2024-03-21 10:30:00,510.29,511.0,508.43,510.39,93637.0,510.29,511.0,508.43,510.39,93637.0
2024-03-21 10:40:00,510.18,510.43,508.3,508.92,88452.0,510.18,510.43,508.3,508.92,88452.0
2024-03-21 10:50:00,508.88,510.83,508.06,508.94,88048.0,508.88,510.83,508.06,508.94,88048.0
2024-03-21 11:00:00,508.86,510.14,508.36,510.07,61770.0,508.86,510.14,508.36,510.07,61770.0
2024-03-21 11:10:00,509.85,511.48,509.57,510.99,75744.0,509.85,511.48,509.57,510.99,75744.0
2024-03-21 11:20:00,510.99,511.42,510.24,510.76,55555.0,510.99,511.42,510.24,510.76,55555.0
2024-03-21 11:30:00,510.8,511.98,510.74,511.36,50161.0,510.8,511.98,510.74,511.36,50161.0
2024-03-21 11:40:00,511.46,512.28,510.47,510.48,51658.0,511.46,512.28,510.47,510.48,51658.0
2024-03-21 11:50:00,510.65,511.2,509.33,510.38,74882.0,510.65,511.2,509.33,510.38,74882.0
2024-03-21 12:00:00,510.36,511.6,509.96,510.55,39448.0,510.36,511.6,509.96,510.55,39448.0
2024-03-21 12:10:00,510.48,510.71,509.27,509.82,25899.0,510.48,510.71,509.27,509.82,25899.0
2024-03-21 12:20:00,509.81,510.1,508.61,508.92,33781.0,509.81,510.1,508.61,508.92,33781.0
2024-03-21 12:30:00,508.96,510.11,508.71,509.01,41373.0,508.96,510.11,508.71,509.01,41373.0
2024-03-21 12:40:00,509.05,509.28,508.19,508.94,40102.0,509.05,509.28,508.19,508.94,40102.0
2024-03-21 12:50:00,509.1,509.2,507.86,508.51,69361.0,509.1,509.2,507.86,508.51,69361.0
2024-03-21 13:00:00,508.4,508.67,507.39,507.96,31360.0,508.4,508.67,507.39,507.96,31360.0
2024-03-21 13:10:00,507.98,508.83,507.36,508.21,35799.0,507.98,508.83,507.36,508.21,35799.0
2024-03-21 13:20:00,508.36,508.36,507.13,507.18,32259.0,508.36,508.36,507.13,507.18,32259.0
2024-03-21 13:30:00,507.53,508.2,507.37,507.68,28096.0,507.53,508.2,507.37,507.68,28096.0
2024-03-21 13:40:00,507.8,508.15,507.42,508.12,44079.0,507.8,508.15,507.42,508.12,44079.0
2024-03-21 13:50:00,508.04,508.19,507.22,507.62,24827.0,508.04,508.19,507.22,507.62,24827.0
2024-03-21 14:00:00,507.64,507.71,506.27,506.27,57960.0,507.64,507.71,506.27,506.27,57960.0
2024-03-21 14:10:00,506.32,508.15,506.2,508.03,31138.0,506.32,508.15,506.2,508.03,31138.0
2024-03-21 14:20:00,507.9,509.64,507.86,509.64,50020.0,507.9,509.64,507.86,509.64,50020.0
2024-03-21 14:30:00,509.65,509.65,508.49,509.21,28806.0,509.65,509.65,508.49,509.21,28806.0
2024-03-21 14:40:00,509.2,509.82,508.43,509.48,32664.0,509.2,509.82,508.43,509.48,32664.0
2024-03-21 14:50:00,509.48,510.15,509.22,509.91,28231.0,509.48,510.15,509.22,509.91,28231.0
2024-03-21 15:00:00,510.0,510.69,509.37,510.42,21139.0,510.0,510.69,509.37,510.42,21139.0
2024-03-21 15:10:00,510.55,511.0,509.98,510.21,38678.0,510.55,511.0,509.98,510.21,38678.0
2024-03-21 15:20:00,510.19,510.26,509.36,509.99,43280.0,510.19,510.26,509.36,509.99,43280.0
2024-03-21 15:30:00,510.13,510.62,509.91,510.5,53502.0,510.13,510.62,509.91,510.5,53502.0
2024-03-21 15:40:00,510.5,511.7,510.37,510.69,70850.0,510.5,511.7,510.37,510.69,70850.0
2024-03-21 15:50:00,510.84,511.74,510.59,511.03,222110.0,510.84,511.74,510.59,511.03,222110.0
2024-03-22 09:30:00,509.07,511.59,507.0,507.97,112505.0,509.07,511.59,507.0,507.97,112505.0
2024-03-22 09:40:00,508.17,509.32,505.84,506.12,42690.0,508.17,509.32,505.84,506.12,42690.0
2024-03-22 09:50:00,505.98,506.55,503.73,504.17,107233.0,505.98,506.55,503.73,504.17,107233.0
2024-03-22 10:00:00,504.21,505.43,503.5,503.95,85436.0,504.21,505.43,503.5,503.95,85436.0
2024-03-22 10:10:00,504.02,504.76,503.4,503.88,64425.0,504.02,504.76,503.4,503.88,64425.0
2024-03-22 10:20:00,503.76,504.73,503.14,504.43,92820.0,503.76,504.73,503.14,504.43,92820.0
2024-03-22 10:30:00,504.29,505.37,503.5,503.67,42621.0,504.29,505.37,503.5,503.67,42621.0
2024-03-22 10:40:00,503.53,503.93,503.0,503.44,34493.0,503.53,503.93,503.0,503.44,34493.0
2024-03-22 10:50:00,503.51,503.89,502.56,502.78,38580.0,503.51,503.89,502.56,502.78,38580.0
2024-03-22 11:00:00,502.83,503.5,502.21,502.4,46270.0,502.83,503.5,502.21,502.4,46270.0
2024-03-22 11:10:00,502.35,502.63,501.25,501.78,51263.0,502.35,502.63,501.25,501.78,51263.0
2024-03-22 11:20:00,501.68,503.6,501.68,503.07,41569.0,501.68,503.6,501.68,503.07,41569.0
2024-03-22 11:30:00,503.07,504.01,502.97,503.88,36721.0,503.07,504.01,502.97,503.88,36721.0
2024-03-22 11:40:00,503.72,503.85,502.38,502.47,31604.0,503.72,503.85,502.38,502.47,31604.0
2024-03-22 11:50:00,502.52,502.52,497.5,500.96,241663.0,502.52,502.52,497.5,500.96,241663.0
2024-03-22 12:00:00,500.75,503.0,500.75,502.68,62593.0,500.75,503.0,500.75,502.68,62593.0
2024-03-22 12:10:00,502.67,503.17,500.87,501.65,45875.0,502.67,503.17,500.87,501.65,45875.0
2024-03-22 12:20:00,501.93,502.11,500.69,501.66,47361.0,501.93,502.11,500.69,501.66,47361.0
2024-03-22 12:30:00,501.7,501.83,500.05,500.36,59444.0,501.7,501.83,500.05,500.36,59444.0
2024-03-22 12:40:00,500.12,501.04,500.12,500.75,77170.0,500.12,501.04,500.12,500.75,77170.0
2024-03-22 12:50:00,500.99,501.0,499.83,500.31,70226.0,500.99,501.0,499.83,500.31,70226.0
2024-03-22 13:00:00,500.18,500.9,499.3,499.5,64201.0,500.18,500.9,499.3,499.5,64201.0
2024-03-22 13:10:00,499.26,501.42,499.26,501.01,50579.0,499.26,501.42,499.26,501.01,50579.0
2024-03-22 13:20:00,500.82,501.11,499.59,499.82,47755.0,500.82,501.11,499.59,499.82,47755.0
2024-03-22 13:30:00,499.93,500.28,499.32,499.33,62470.0,499.93,500.28,499.32,499.33,62470.0
2024-03-22 13:40:00,499.19,499.88,498.77,499.28,71194.0,499.19,499.88,498.77,499.28,71194.0
2024-03-22 13:50:00,499.25,501.0,499.15,500.91,87105.0,499.25,501.0,499.15,500.91,87105.0
2024-03-22 14:00:00,500.84,501.0,498.7,498.7,43890.0,500.84,501.0,498.7,498.7,43890.0
2024-03-22 14:10:00,498.79,498.91,497.1,497.15,95321.0,498.79,498.91,497.1,497.15,95321.0
2024-03-22 14:20:00,497.22,499.32,496.67,498.45,95446.0,497.22,499.32,496.67,498.45,95446.0
2024-03-22 14:30:00,498.44,498.5,497.37,497.88,50385.0,498.44,498.5,497.37,497.88,50385.0
2024-03-22 14:40:00,497.8,498.8,497.16,498.68,72253.0,497.8,498.8,497.16,498.68,72253.0
2024-03-22 14:50:00,498.72,499.19,497.86,498.34,73078.0,498.72,499.19,497.86,498.34,73078.0
2024-03-22 15:00:00,498.44,500.75,498.37,500.03,118539.0,498.44,500.75,498.37,500.03,118539.0
2024-03-22 15:10:00,500.03,500.2,498.93,500.1,56429.0,500.03,500.2,498.93,500.1,56429.0
2024-03-22 15:20:00,500.1,500.31,499.69,499.95,52853.0,500.1,500.31,499.69,499.95,52853.0
2024-03-22 15:30:00,499.91,500.73,499.6,500.33,80244.0,499.91,500.73,499.6,500.33,80244.0
2024-03-22 15:40:00,500.35,501.45,500.14,501.18,100655.0,500.35,501.45,500.14,501.18,100655.0
2024-03-22 15:50:00,501.31,501.78,499.29,499.47,281657.0,501.31,501.78,499.29,499.47,281657.0
2024-03-25 09:30:00,497.38,508.47,496.69,506.6,275142.0,497.38,508.47,496.69,506.6,275142.0
2024-03-25 09:40:00,506.61,507.7,504.4,507.59,57899.0,506.61,507.7,504.4,507.59,57899.0
2024-03-25 09:50:00,507.71,508.91,503.25,503.25,99274.0,507.71,508.91,503.25,503.25,99274.0
2024-03-25 10:00:00,503.55,506.86,502.81,506.27,57742.0,503.55,506.86,502.81,506.27,57742.0
2024-03-25 10:10:00,506.44,506.54,503.02,503.13,30575.0,506.44,506.54,503.02,503.13,30575.0
2024-03-25 10:20:00,503.12,504.99,502.82,504.54,34728.0,503.12,504.99,502.82,504.54,34728.0
2024-03-25 10:30:00,504.54,505.49,504.29,504.91,46163.0,504.54,505.49,504.29,504.91,46163.0
2024-03-25 10:40:00,505.1,505.39,504.07,505.24,50692.0,505.1,505.39,504.07,505.24,50692.0
2024-03-25 10:50:00,505.29,507.62,504.97,506.49,42330.0,505.29,507.62,504.97,506.49,42330.0
2024-03-25 11:00:00,506.62,507.96,506.3,507.52,55998.0,506.62,507.96,506.3,507.52,55998.0
2024-03-25 11:10:00,507.39,508.46,506.51,507.78,52164.0,507.39,508.46,506.51,507.78,52164.0
2024-03-25 11:20:00,507.94,508.11,506.15,507.16,29283.0,507.94,508.11,506.15,507.16,29283.0
2024-03-25 11:30:00,507.17,508.49,507.06,508.08,55071.0,507.17,508.49,507.06,508.08,55071.0
2024-03-25 11:40:00,508.16,508.61,507.7,508.2,30882.0,508.16,508.61,507.7,508.2,30882.0
2024-03-25 11:50:00,508.07,509.75,508.07,509.43,50325.0,508.07,509.75,508.07,509.43,50325.0
2024-03-25 12:00:00,509.43,509.46,507.88,508.52,31051.0,509.43,509.46,507.88,508.52,31051.0
2024-03-25 12:10:00,508.68,509.32,508.66,508.93,43369.0,508.68,509.32,508.66,508.93,43369.0
2024-03-25 12:20:00,508.78,509.16,508.55,508.84,31080.0,508.78,509.16,508.55,508.84,31080.0
2024-03-25 12:30:00,508.83,509.14,507.55,508.88,40499.0,508.83,509.14,507.55,508.88,40499.0
2024-03-25 12:40:00,508.88,510.63,508.87,510.22,49234.0,508.88,510.63,508.87,510.22,49234.0
2024-03-25 12:50:00,510.12,510.47,509.29,509.34,30592.0,510.12,510.47,509.29,509.34,30592.0
2024-03-25 13:00:00,509.34,509.43,508.47,508.47,25331.0,509.34,509.43,508.47,508.47,25331.0
2024-03-25 13:10:00,508.67,508.78,508.21,508.25,15468.0,508.67,508.78,508.21,508.25,15468.0
2024-03-25 13:20:00,508.29,508.82,508.25,508.42,15407.0,508.29,508.82,508.25,508.42,15407.0
2024-03-25 13:30:00,508.42,508.84,507.83,507.92,22512.0,508.42,508.84,507.83,507.92,22512.0
2024-03-25 13:40:00,508.0,508.43,507.76,508.24,56793.0,508.0,508.43,507.76,508.24,56793.0
2024-03-25 13:50:00,508.24,508.34,507.39,507.54,30259.0,508.24,508.34,507.39,507.54,30259.0
2024-03-25 14:00:00,507.54,508.75,507.5,508.74,64056.0,507.54,508.75,507.5,508.74,64056.0
2024-03-25 14:10:00,508.58,508.68,508.17,508.33,16286.0,508.58,508.68,508.17,508.33,16286.0
2024-03-25 14:20:00,508.36,508.47,507.96,508.38,36272.0,508.36,508.47,507.96,508.38,36272.0
2024-03-25 14:30:00,508.34,508.67,508.01,508.21,27291.0,508.34,508.67,508.01,508.21,27291.0
2024-03-25 14:40:00,508.31,508.32,507.44,507.58,47925.0,508.31,508.32,507.44,507.58,47925.0
2024-03-25 14:50:00,507.65,507.65,506.69,506.83,26414.0,507.65,507.65,506.69,506.83,26414.0
2024-03-25 15:00:00,506.89,506.93,505.26,505.67,55471.0,506.89,506.93,505.26,505.67,55471.0
2024-03-25 15:10:00,505.68,506.59,505.04,506.34,61690.0,505.68,506.59,505.04,506.34,61690.0
2024-03-25 15:20:00,506.42,507.47,506.33,506.73,42699.0,506.42,507.47,506.33,506.73,42699.0
2024-03-25 15:30:00,506.63,506.87,506.05,506.3,56917.0,506.63,506.87,506.05,506.3,56917.0
2024-03-25 15:40:00,506.14,508.92,506.14,507.7,83128.0,506.14,508.92,506.14,507.7,83128.0
2024-03-25 15:50:00,507.75,507.86,506.63,507.23,192536.0,507.75,507.86,506.63,507.23,192536.0
2024-03-26 09:30:00,508.83,508.83,503.59,505.48,99794.0,508.83,508.83,503.59,505.48,99794.0
2024-03-26 09:40:00,505.54,506.61,504.2,504.32,36112.0,505.54,506.61,504.2,504.32,36112.0
2024-03-26 09:50:00,504.37,505.98,503.7,505.82,27991.0,504.37,505.98,503.7,505.82,27991.0
2024-03-26 10:00:00,505.99,507.11,505.39,505.5,31966.0,505.99,507.11,505.39,505.5,31966.0
2024-03-26 10:10:00,505.54,507.23,504.65,505.98,32984.0,505.54,507.23,504.65,505.98,32984.0
2024-03-26 10:20:00,505.8,507.06,505.8,506.24,32373.0,505.8,507.06,505.8,506.24,32373.0
2024-03-26 10:30:00,506.36,506.36,504.56,505.03,28235.0,506.36,506.36,504.56,505.03,28235.0
2024-03-26 10:40:00,505.31,505.66,504.33,505.05,22486.0,505.31,505.66,504.33,505.05,22486.0
2024-03-26 10:50:00,505.08,505.36,503.64,504.24,20361.0,505.08,505.36,503.64,504.24,20361.0
2024-03-26 11:00:00,504.27,505.72,504.24,504.87,21686.0,504.27,505.72,504.24,504.87,21686.0
2024-03-26 11:10:00,505.1,505.73,505.03,505.49,12865.0,505.1,505.73,505.03,505.49,12865.0
2024-03-26 11:20:00,505.44,506.32,505.24,506.15,10818.0,505.44,506.32,505.24,506.15,10818.0
2024-03-26 11:30:00,505.94,506.16,505.0,505.12,15039.0,505.94,506.16,505.0,505.12,15039.0
2024-03-26 11:40:00,504.98,506.49,504.74,506.32,24063.0,504.98,506.49,504.74,506.32,24063.0
2024-03-26 11:50:00,506.42,508.25,506.34,507.67,27469.0,506.42,508.25,506.34,507.67,27469.0
2024-03-26 12:00:00,507.82,512.27,507.82,510.54,157359.0,507.82,512.27,507.82,510.54,157359.0
2024-03-26 12:10:00,510.56,511.44,509.0,511.09,38490.0,510.56,511.44,509.0,511.09,38490.0
2024-03-26 12:20:00,511.04,511.4,510.7,510.86,32301.0,511.04,511.4,510.7,510.86,32301.0
2024-03-26 12:30:00,510.83,511.5,509.95,510.7,30408.0,510.83,511.5,509.95,510.7,30408.0
2024-03-26 12:40:00,510.7,510.74,509.84,510.61,17064.0,510.7,510.74,509.84,510.61,17064.0
2024-03-26 12:50:00,510.58,511.29,509.64,510.3,30657.0,510.58,511.29,509.64,510.3,30657.0
2024-03-26 13:00:00,510.12,511.12,509.89,511.12,9215.0,510.12,511.12,509.89,511.12,9215.0
2024-03-26 13:10:00,511.02,511.44,510.97,511.25,22304.0,511.02,511.44,510.97,511.25,22304.0
2024-03-26 13:20:00,511.24,512.79,511.09,511.53,43410.0,511.24,512.79,511.09,511.53,43410.0
2024-03-26 13:30:00,511.46,512.15,511.4,511.82,36212.0,511.46,512.15,511.4,511.82,36212.0
2024-03-26 13:40:00,511.86,511.96,510.18,510.31,18131.0,511.86,511.96,510.18,510.31,18131.0
2024-03-26 13:50:00,510.2,510.81,509.92,510.29,13322.0,510.2,510.81,509.92,510.29,13322.0
2024-03-26 14:00:00,510.36,510.6,510.0,510.18,15549.0,510.36,510.6,510.0,510.18,15549.0
2024-03-26 14:10:00,510.22,511.13,510.19,510.89,14054.0,510.22,511.13,510.19,510.89,14054.0
2024-03-26 14:20:00,510.89,511.19,510.51,510.95,29448.0,510.89,511.19,510.51,510.95,29448.0
2024-03-26 14:30:00,510.92,511.45,510.0,510.0,30944.0,510.92,511.45,510.0,510.0,30944.0
2024-03-26 14:40:00,509.89,510.25,508.25,508.25,19512.0,509.89,510.25,508.25,508.25,19512.0
2024-03-26 14:50:00,508.31,509.2,508.22,508.74,19181.0,508.31,509.2,508.22,508.74,19181.0
2024-03-26 15:00:00,508.69,509.07,508.31,508.69,12449.0,508.69,509.07,508.31,508.69,12449.0
2024-03-26 15:10:00,508.6,509.02,508.03,508.5,15490.0,508.6,509.02,508.03,508.5,15490.0
2024-03-26 15:20:00,508.39,508.72,507.95,508.18,12682.0,508.39,508.72,507.95,508.18,12682.0
2024-03-26 15:30:00,508.35,508.39,507.44,508.18,29110.0,508.35,508.39,507.44,508.18,29110.0
2024-03-26 15:40:00,508.11,508.78,507.63,508.5,31676.0,508.11,508.78,507.63,508.5,31676.0
2024-03-26 15:50:00,508.6,508.98,507.29,507.87,112874.0,508.6,508.98,507.29,507.87,112874.0
2024-03-27 09:30:00,515.47,516.86,512.08,512.55,163965.0,515.47,516.86,512.08,512.55,163965.0
2024-03-27 09:40:00,512.08,512.2,510.51,511.12,67662.0,512.08,512.2,510.51,511.12,67662.0
2024-03-27 09:50:00,511.25,511.26,506.34,506.84,71205.0,511.25,511.26,506.34,506.84,71205.0
2024-03-27 10:00:00,506.65,506.95,502.52,502.52,118078.0,506.65,506.95,502.52,502.52,118078.0
2024-03-27 10:10:00,502.74,507.26,502.68,506.48,61646.0,502.74,507.26,502.68,506.48,61646.0
2024-03-27 10:20:00,506.55,506.62,505.3,505.68,36118.0,506.55,506.62,505.3,505.68,36118.0
2024-03-27 10:30:00,505.52,505.67,503.2,504.02,32406.0,505.52,505.67,503.2,504.02,32406.0
2024-03-27 10:40:00,504.13,505.0,503.24,503.58,25171.0,504.13,505.0,503.24,503.58,25171.0
2024-03-27 10:50:00,503.68,505.6,503.47,504.43,30770.0,503.68,505.6,503.47,504.43,30770.0
2024-03-27 11:00:00,504.19,505.78,504.02,505.04,59236.0,504.19,505.78,504.02,505.04,59236.0
2024-03-27 11:10:00,504.73,505.2,503.2,504.37,55666.0,504.73,505.2,503.2,504.37,55666.0
2024-03-27 11:20:00,504.32,504.32,501.76,502.02,43415.0,504.32,504.32,501.76,502.02,43415.0
2024-03-27 11:30:00,502.04,502.04,500.22,501.99,68496.0,502.04,502.04,500.22,501.99,68496.0
2024-03-27 11:40:00,502.08,502.91,501.5,502.24,37418.0,502.08,502.91,501.5,502.24,37418.0
2024-03-27 11:50:00,502.24,502.52,500.05,500.15,39059.0,502.24,502.52,500.05,500.15,39059.0
2024-03-27 12:00:00,500.15,501.81,499.7,501.26,51579.0,500.15,501.81,499.7,501.26,51579.0
2024-03-27 12:10:00,501.38,502.44,501.13,501.83,28770.0,501.38,502.44,501.13,501.83,28770.0
2024-03-27 12:20:00,501.66,502.38,501.18,501.48,31613.0,501.66,502.38,501.18,501.48,31613.0
2024-03-27 12:30:00,501.62,502.86,501.34,502.64,34595.0,501.62,502.86,501.34,502.64,34595.0
2024-03-27 12:40:00,502.64,503.46,502.45,503.43,36751.0,502.64,503.46,502.45,503.43,36751.0
2024-03-27 12:50:00,503.44,503.44,501.83,501.83,21560.0,503.44,503.44,501.83,501.83,21560.0
2024-03-27 13:00:00,501.79,502.19,501.0,501.65,14281.0,501.79,502.19,501.0,501.65,14281.0
2024-03-27 13:10:00,501.46,503.03,500.83,502.83,31687.0,501.46,503.03,500.83,502.83,31687.0
2024-03-27 13:20:00,502.85,503.29,501.96,502.34,12827.0,502.85,503.29,501.96,502.34,12827.0
2024-03-27 13:30:00,502.26,502.34,501.53,501.56,12223.0,502.26,502.34,501.53,501.56,12223.0
2024-03-27 13:40:00,501.5,501.99,501.27,501.69,13031.0,501.5,501.99,501.27,501.69,13031.0
2024-03-27 13:50:00,501.85,502.56,501.78,502.16,12523.0,501.85,502.56,501.78,502.16,12523.0
2024-03-27 14:00:00,502.4,502.71,502.08,502.34,24522.0,502.4,502.71,502.08,502.34,24522.0
2024-03-27 14:10:00,502.24,502.51,501.91,502.31,25417.0,502.24,502.51,501.91,502.31,25417.0
2024-03-27 14:20:00,502.19,503.77,502.14,503.26,24232.0,502.19,503.77,502.14,503.26,24232.0
2024-03-27 14:30:00,503.37,503.53,501.79,501.95,13282.0,503.37,503.53,501.79,501.95,13282.0
2024-03-27 14:40:00,501.93,503.04,501.93,502.71,40112.0,501.93,503.04,501.93,502.71,40112.0
2024-03-27 14:50:00,502.69,503.7,502.55,503.56,44270.0,502.69,503.7,502.55,503.56,44270.0
2024-03-27 15:00:00,503.56,503.57,503.06,503.41,29281.0,503.56,503.57,503.06,503.41,29281.0
2024-03-27 15:10:00,503.49,504.1,502.69,502.85,46816.0,503.49,504.1,502.69,502.85,46816.0
2024-03-27 15:20:00,502.99,504.53,502.96,504.53,20419.0,502.99,504.53,502.96,504.53,20419.0
2024-03-27 15:30:00,504.39,504.89,503.58,504.72,28451.0,504.39,504.89,503.58,504.72,28451.0
2024-03-27 15:40:00,504.77,505.8,504.68,505.07,46931.0,504.77,505.8,504.68,505.07,46931.0
2024-03-27 15:50:00,504.94,505.3,503.85,504.7,99299.0,504.94,505.3,503.85,504.7,99299.0
2024-03-28 09:30:00,507.61,509.0,505.57,505.93,98617.0,507.61,509.0,505.57,505.93,98617.0
2024-03-28 09:40:00,505.83,507.36,505.58,506.41,52353.0,505.83,507.36,505.58,506.41,52353.0
2024-03-28 09:50:00,506.57,507.52,505.98,506.56,74978.0,506.57,507.52,505.98,506.56,74978.0
2024-03-28 10:00:00,506.57,506.9,505.09,505.43,26929.0,506.57,506.9,505.09,505.43,26929.0
2024-03-28 10:10:00,505.28,505.74,504.76,505.56,30588.0,505.28,505.74,504.76,505.56,30588.0
2024-03-28 10:20:00,505.72,505.73,504.8,504.86,19578.0,505.72,505.73,504.8,504.86,19578.0
2024-03-28 10:30:00,504.91,506.32,504.17,505.58,33507.0,504.91,506.32,504.17,505.58,33507.0
2024-03-28 10:40:00,505.61,506.18,504.78,504.93,26776.0,505.61,506.18,504.78,504.93,26776.0
2024-03-28 10:50:00,504.96,505.4,503.79,504.98,59907.0,504.96,505.4,503.79,504.98,59907.0
2024-03-28 11:00:00,504.99,505.17,503.53,503.6,20621.0,504.99,505.17,503.53,503.6,20621.0
2024-03-28 11:10:00,503.53,503.92,502.14,502.67,42774.0,503.53,503.92,502.14,502.67,42774.0
2024-03-28 11:20:00,502.67,503.03,502.03,502.28,48476.0,502.67,503.03,502.03,502.28,48476.0
2024-03-28 11:30:00,502.38,502.88,502.14,502.21,25232.0,502.38,502.88,502.14,502.21,25232.0
2024-03-28 11:40:00,502.21,502.56,502.06,502.39,24089.0,502.21,502.56,502.06,502.39,24089.0
2024-03-28 11:50:00,502.39,503.0,502.27,502.58,23800.0,502.39,503.0,502.27,502.58,23800.0
2024-03-28 12:00:00,502.58,502.69,501.21,501.75,28980.0,502.58,502.69,501.21,501.75,28980.0
2024-03-28 12:10:00,501.75,501.93,501.62,501.78,9662.0,501.75,501.93,501.62,501.78,9662.0
2024-03-28 12:20:00,501.72,502.37,501.66,501.72,20399.0,501.72,502.37,501.66,501.72,20399.0
2024-03-28 12:30:00,501.78,502.53,501.31,501.56,38903.0,501.78,502.53,501.31,501.56,38903.0
2024-03-28 12:40:00,501.56,501.82,500.59,500.59,45773.0,501.56,501.82,500.59,500.59,45773.0
2024-03-28 12:50:00,500.41,501.25,500.26,501.06,107586.0,500.41,501.25,500.26,501.06,107586.0
2024-03-28 13:00:00,501.05,502.08,500.62,501.1,40628.0,501.05,502.08,500.62,501.1,40628.0
2024-03-28 13:10:00,501.16,501.56,500.85,501.4,35759.0,501.16,501.56,500.85,501.4,35759.0
2024-03-28 13:20:00,501.4,501.93,501.21,501.51,31042.0,501.4,501.93,501.21,501.51,31042.0
2024-03-28 13:30:00,501.55,502.24,501.38,501.61,33349.0,501.55,502.24,501.38,501.61,33349.0
2024-03-28 13:40:00,501.59,502.1,501.36,501.93,17649.0,501.59,502.1,501.36,501.93,17649.0
2024-03-28 13:50:00,501.97,503.95,501.97,503.54,46232.0,501.97,503.95,501.97,503.54,46232.0
2024-03-28 14:00:00,503.63,504.31,502.78,502.78,36547.0,503.63,504.31,502.78,502.78,36547.0
2024-03-28 14:10:00,502.83,504.24,502.77,504.12,42165.0,502.83,504.24,502.77,504.12,42165.0
2024-03-28 14:20:00,503.91,504.1,503.01,503.17,35413.0,503.91,504.1,503.01,503.17,35413.0
2024-03-28 14:30:00,503.17,503.65,503.13,503.5,18659.0,503.17,503.65,503.13,503.5,18659.0
2024-03-28 14:40:00,503.5,503.99,503.02,503.78,36860.0,503.5,503.99,503.02,503.78,36860.0
2024-03-28 14:50:00,503.63,505.45,503.63,504.9,15887.0,503.63,505.45,503.63,504.9,15887.0
2024-03-28 15:00:00,504.93,505.43,504.72,505.16,24361.0,504.93,505.43,504.72,505.16,24361.0
2024-03-28 15:10:00,505.34,505.4,504.75,505.3,21244.0,505.34,505.4,504.75,505.3,21244.0
2024-03-28 15:20:00,505.3,506.0,505.13,505.18,50371.0,505.3,506.0,505.13,505.18,50371.0
2024-03-28 15:30:00,505.14,505.2,504.5,504.77,27559.0,505.14,505.2,504.5,504.77,27559.0
2024-03-28 15:40:00,504.77,505.63,504.76,504.84,37549.0,504.77,505.63,504.76,504.84,37549.0
2024-03-28 15:50:00,504.73,505.38,504.21,504.64,114497.0,504.73,505.38,504.21,504.64,114497.0
2024-04-01 09:30:00,504.99,505.81,503.54,505.26,63425.0,504.99,505.81,503.54,505.26,63425.0
2024-04-01 09:40:00,505.32,506.92,504.06,504.41,50115.0,505.32,506.92,504.06,504.41,50115.0
2024-04-01 09:50:00,504.75,504.78,502.51,502.72,18963.0,504.75,504.78,502.51,502.72,18963.0
2024-04-01 10:00:00,502.5,503.58,501.61,502.95,45811.0,502.5,503.58,501.61,502.95,45811.0
2024-04-01 10:10:00,502.77,502.77,501.66,501.89,27845.0,502.77,502.77,501.66,501.89,27845.0
2024-04-01 10:20:00,501.8,502.71,501.67,502.26,16772.0,501.8,502.71,501.67,502.26,16772.0
2024-04-01 10:30:00,502.24,502.86,501.48,501.79,23036.0,502.24,502.86,501.48,501.79,23036.0
2024-04-01 10:40:00,501.7,502.04,501.41,501.67,12589.0,501.7,502.04,501.41,501.67,12589.0
2024-04-01 10:50:00,501.52,501.72,500.75,501.4,19726.0,501.52,501.72,500.75,501.4,19726.0
2024-04-01 11:00:00,501.46,502.16,501.09,501.83,19277.0,501.46,502.16,501.09,501.83,19277.0
2024-04-01 11:10:00,501.56,501.57,500.55,500.84,16568.0,501.56,501.57,500.55,500.84,16568.0
2024-04-01 11:20:00,500.84,501.66,500.53,501.51,11539.0,500.84,501.66,500.53,501.51,11539.0
2024-04-01 11:30:00,501.49,501.68,500.31,500.31,10999.0,501.49,501.68,500.31,500.31,10999.0
2024-04-01 11:40:00,500.34,501.22,500.14,501.22,17988.0,500.34,501.22,500.14,501.22,17988.0
2024-04-01 11:50:00,501.23,501.23,499.95,500.16,17558.0,501.23,501.23,499.95,500.16,17558.0
2024-04-01 12:00:00,499.96,501.81,499.96,501.6,11756.0,499.96,501.81,499.96,501.6,11756.0
2024-04-01 12:10:00,501.56,502.13,501.56,501.92,10404.0,501.56,502.13,501.56,501.92,10404.0
2024-04-01 12:20:00,501.7,501.7,500.76,500.77,11925.0,501.7,501.7,500.76,500.77,11925.0
2024-04-01 12:30:00,501.0,502.2,500.89,502.01,26562.0,501.0,502.2,500.89,502.01,26562.0
2024-04-01 12:40:00,502.23,502.52,501.82,502.13,39376.0,502.23,502.52,501.82,502.13,39376.0
2024-04-01 12:50:00,502.13,502.43,501.63,501.72,7780.0,502.13,502.43,501.63,501.72,7780.0
2024-04-01 13:00:00,501.84,502.16,501.53,501.61,7762.0,501.84,502.16,501.53,501.61,7762.0
2024-04-01 13:10:00,501.54,501.54,500.29,500.38,16482.0,501.54,501.54,500.29,500.38,16482.0
2024-04-01 13:20:00,500.16,500.32,499.63,499.85,24194.0,500.16,500.32,499.63,499.85,24194.0
2024-04-01 13:30:00,500.01,500.18,499.31,499.83,20886.0,500.01,500.18,499.31,499.83,20886.0
2024-04-01 13:40:00,499.98,501.52,499.8,501.28,14889.0,499.98,501.52,499.8,501.28,14889.0
2024-04-01 13:50:00,501.32,501.95,500.97,501.95,12172.0,501.32,501.95,500.97,501.95,12172.0
2024-04-01 14:00:00,501.88,502.13,501.2,501.3,31348.0,501.88,502.13,501.2,501.3,31348.0
2024-04-01 14:10:00,501.21,501.52,500.68,501.15,12451.0,501.21,501.52,500.68,501.15,12451.0
2024-04-01 14:20:00,501.05,501.05,500.27,500.28,10629.0,501.05,501.05,500.27,500.28,10629.0
2024-04-01 14:30:00,500.2,500.58,500.09,500.21,6793.0,500.2,500.58,500.09,500.21,6793.0
2024-04-01 14:40:00,500.11,500.59,499.87,500.59,18964.0,500.11,500.59,499.87,500.59,18964.0
2024-04-01 14:50:00,500.58,500.83,500.23,500.61,29095.0,500.58,500.83,500.23,500.61,29095.0
2024-04-01 15:00:00,500.62,501.3,500.46,500.63,37559.0,500.62,501.3,500.46,500.63,37559.0
2024-04-01 15:10:00,500.67,500.95,500.28,500.65,17371.0,500.67,500.95,500.28,500.65,17371.0
2024-04-01 15:20:00,500.73,501.17,500.57,500.99,23133.0,500.73,501.17,500.57,500.99,23133.0
2024-04-01 15:30:00,500.98,501.33,500.6,501.02,23929.0,500.98,501.33,500.6,501.02,23929.0
2024-04-01 15:40:00,501.0,501.71,500.9,501.26,31311.0,501.0,501.71,500.9,501.26,31311.0
2024-04-01 15:50:00,501.1,502.36,500.65,502.12,106644.0,501.1,502.36,500.65,502.12,106644.0
2024-04-02 09:30:00,494.75,497.24,492.46,496.24,159664.0,494.75,497.24,492.46,496.24,159664.0
2024-04-02 09:40:00,496.09,496.13,492.2,493.14,90051.0,496.09,496.13,492.2,493.14,90051.0
2024-04-02 09:50:00,493.13,494.1,491.95,492.24,53235.0,493.13,494.1,491.95,492.24,53235.0
2024-04-02 10:00:00,492.29,494.03,491.34,492.86,75100.0,492.29,494.03,491.34,492.86,75100.0
2024-04-02 10:10:00,493.05,493.25,492.0,492.7,60880.0,493.05,493.25,492.0,492.7,60880.0
2024-04-02 10:20:00,493.11,496.31,492.92,495.39,80302.0,493.11,496.31,492.92,495.39,80302.0
2024-04-02 10:30:00,495.38,496.42,495.12,495.93,45523.0,495.38,496.42,495.12,495.93,45523.0
2024-04-02 10:40:00,495.98,496.18,494.53,494.61,38660.0,495.98,496.18,494.53,494.61,38660.0
2024-04-02 10:50:00,494.74,495.9,494.6,495.03,59742.0,494.74,495.9,494.6,495.03,59742.0
2024-04-02 11:00:00,494.86,496.96,494.41,496.8,30975.0,494.86,496.96,494.41,496.8,30975.0
2024-04-02 11:10:00,496.8,500.45,496.8,500.35,52456.0,496.8,500.45,496.8,500.35,52456.0
2024-04-02 11:20:00,500.37,500.75,499.41,499.65,50698.0,500.37,500.75,499.41,499.65,50698.0
2024-04-02 11:30:00,499.65,500.52,499.01,499.15,31329.0,499.65,500.52,499.01,499.15,31329.0
2024-04-02 11:40:00,499.18,499.23,498.7,498.94,10903.0,499.18,499.23,498.7,498.94,10903.0
2024-04-02 11:50:00,498.9,499.21,498.42,498.92,19227.0,498.9,499.21,498.42,498.92,19227.0
2024-04-02 12:00:00,498.96,500.37,498.93,500.3,23850.0,498.96,500.37,498.93,500.3,23850.0
2024-04-02 12:10:00,500.26,500.27,499.36,499.36,11292.0,500.26,500.27,499.36,499.36,11292.0
2024-04-02 12:20:00,499.63,499.86,498.84,499.24,20333.0,499.63,499.86,498.84,499.24,20333.0
2024-04-02 12:30:00,499.16,499.49,498.86,499.41,9025.0,499.16,499.49,498.86,499.41,9025.0
2024-04-02 12:40:00,499.51,500.14,499.22,500.14,7656.0,499.51,500.14,499.22,500.14,7656.0
2024-04-02 12:50:00,499.99,500.3,499.84,500.3,14833.0,499.99,500.3,499.84,500.3,14833.0
2024-04-02 13:00:00,500.3,500.49,498.65,498.65,13261.0,500.3,500.49,498.65,498.65,13261.0
2024-04-02 13:10:00,498.69,498.76,497.94,498.18,8430.0,498.69,498.76,497.94,498.18,8430.0
2024-04-02 13:20:00,497.77,498.03,497.55,497.74,7222.0,497.77,498.03,497.55,497.74,7222.0
2024-04-02 13:30:00,497.68,498.02,497.35,497.75,15007.0,497.68,498.02,497.35,497.75,15007.0
2024-04-02 13:40:00,497.81,497.86,497.08,497.12,12242.0,497.81,497.86,497.08,497.12,12242.0
2024-04-02 13:50:00,497.1,497.59,496.79,497.05,23612.0,497.1,497.59,496.79,497.05,23612.0
2024-04-02 14:00:00,497.03,497.24,496.65,496.98,9485.0,497.03,497.24,496.65,496.98,9485.0
2024-04-02 14:10:00,497.0,497.23,496.74,497.18,11320.0,497.0,497.23,496.74,497.18,11320.0
2024-04-02 14:20:00,497.18,497.57,496.53,496.53,23744.0,497.18,497.57,496.53,496.53,23744.0
2024-04-02 14:30:00,496.7,498.0,496.69,497.57,49112.0,496.7,498.0,496.69,497.57,49112.0
2024-04-02 14:40:00,497.56,497.79,497.47,497.59,6893.0,497.56,497.79,497.47,497.59,6893.0
2024-04-02 14:50:00,497.73,498.83,497.65,498.12,38687.0,497.73,498.83,497.65,498.12,38687.0
2024-04-02 15:00:00,497.93,498.55,497.85,498.24,18501.0,497.93,498.55,497.85,498.24,18501.0
2024-04-02 15:10:00,498.32,498.95,497.94,498.0,27885.0,498.32,498.95,497.94,498.0,27885.0
2024-04-02 15:20:00,498.0,499.44,497.99,499.05,15727.0,498.0,499.44,497.99,499.05,15727.0
2024-04-02 15:30:00,498.9,499.04,498.4,498.88,33947.0,498.9,499.04,498.4,498.88,33947.0
2024-04-02 15:40:00,498.69,499.3,498.51,499.3,57495.0,498.69,499.3,498.51,499.3,57495.0
2024-04-02 15:50:00,499.09,499.49,498.31,499.18,195562.0,499.09,499.49,498.31,499.18,195562.0
2024-04-03 09:30:00,496.41,498.73,496.41,497.32,56576.0,496.41,498.73,496.41,497.32,56576.0
2024-04-03 09:40:00,497.33,497.89,494.71,495.74,34750.0,497.33,497.89,494.71,495.74,34750.0
2024-04-03 09:50:00,495.97,496.92,495.18,496.13,21824.0,495.97,496.92,495.18,496.13,21824.0
2024-04-03 10:00:00,496.52,498.33,496.44,497.09,24300.0,496.52,498.33,496.44,497.09,24300.0
2024-04-03 10:10:00,497.03,498.78,496.7,498.34,31825.0,497.03,498.78,496.7,498.34,31825.0
2024-04-03 10:20:00,498.16,498.16,497.37,497.46,17786.0,498.16,498.16,497.37,497.46,17786.0
2024-04-03 10:30:00,497.72,498.28,497.06,497.49,27783.0,497.72,498.28,497.06,497.49,27783.0
2024-04-03 10:40:00,497.37,498.21,497.23,497.81,15134.0,497.37,498.21,497.23,497.81,15134.0
2024-04-03 10:50:00,498.0,498.46,497.4,497.92,13224.0,498.0,498.46,497.4,497.92,13224.0
2024-04-03 11:00:00,498.0,498.28,497.19,497.32,20144.0,498.0,498.28,497.19,497.32,20144.0
2024-04-03 11:10:00,497.33,497.57,496.64,496.65,22782.0,497.33,497.57,496.64,496.65,22782.0
2024-04-03 11:20:00,496.66,497.36,496.6,497.14,29372.0,496.66,497.36,496.6,497.14,29372.0
2024-04-03 11:30:00,497.34,497.73,496.8,496.81,16838.0,497.34,497.73,496.8,496.81,16838.0
2024-04-03 11:40:00,496.91,496.91,496.12,496.41,26354.0,496.91,496.91,496.12,496.41,26354.0
2024-04-03 11:50:00,496.44,496.6,496.12,496.22,17392.0,496.44,496.6,496.12,496.22,17392.0
2024-04-03 12:00:00,496.24,496.48,495.32,496.0,35773.0,496.24,496.48,495.32,496.0,35773.0
2024-04-03 12:10:00,496.02,496.91,495.7,496.75,32638.0,496.02,496.91,495.7,496.75,32638.0
2024-04-03 12:20:00,496.75,498.19,496.41,497.77,44538.0,496.75,498.19,496.41,497.77,44538.0
2024-04-03 12:30:00,497.68,497.92,496.59,496.81,21992.0,497.68,497.92,496.59,496.81,21992.0
2024-04-03 12:40:00,497.04,497.98,497.04,497.4,12448.0,497.04,497.98,497.04,497.4,12448.0
2024-04-03 12:50:00,497.38,497.77,496.96,496.96,7475.0,497.38,497.77,496.96,496.96,7475.0
2024-04-03 13:00:00,497.11,497.37,496.21,496.7,29669.0,497.11,497.37,496.21,496.7,29669.0
2024-04-03 13:10:00,496.68,497.59,496.55,497.35,20424.0,496.68,497.59,496.55,497.35,20424.0
2024-04-03 13:20:00,497.28,497.56,497.0,497.25,16401.0,497.28,497.56,497.0,497.25,16401.0
2024-04-03 13:30:00,497.38,497.4,496.76,496.99,14658.0,497.38,497.4,496.76,496.99,14658.0
2024-04-03 13:40:00,497.07,497.6,496.96,497.16,14721.0,497.07,497.6,496.96,497.16,14721.0
2024-04-03 13:50:00,497.25,497.46,497.06,497.21,8487.0,497.25,497.46,497.06,497.21,8487.0
2024-04-03 14:00:00,497.49,498.25,497.26,498.15,20288.0,497.49,498.25,497.26,498.15,20288.0
2024-04-03 14:10:00,498.2,498.74,498.06,498.35,30147.0,498.2,498.74,498.06,498.35,30147.0
2024-04-03 14:20:00,498.38,498.56,497.82,497.94,21442.0,498.38,498.56,497.82,497.94,21442.0
2024-04-03 14:30:00,497.91,498.24,497.6,498.09,19449.0,497.91,498.24,497.6,498.09,19449.0
2024-04-03 14:40:00,498.2,498.26,497.53,497.7,7117.0,498.2,498.26,497.53,497.7,7117.0
2024-04-03 14:50:00,497.74,498.5,497.63,497.87,29252.0,497.74,498.5,497.63,497.87,29252.0
2024-04-03 15:00:00,497.97,498.86,497.62,498.28,45917.0,497.97,498.86,497.62,498.28,45917.0
2024-04-03 15:10:00,498.42,498.73,496.61,497.3,52055.0,498.42,498.73,496.61,497.3,52055.0
2024-04-03 15:20:00,497.39,497.88,496.92,497.73,26985.0,497.39,497.88,496.92,497.73,26985.0
2024-04-03 15:30:00,497.73,498.22,497.42,497.78,25436.0,497.73,498.22,497.42,497.78,25436.0
2024-04-03 15:40:00,497.81,498.11,497.25,497.46,36064.0,497.81,498.11,497.25,497.46,36064.0
2024-04-03 15:50:00,497.39,498.1,496.55,497.04,108681.0,497.39,498.1,496.55,497.04,108681.0
2024-04-04 09:30:00,503.56,504.11,501.04,503.74,81465.0,503.56,504.11,501.04,503.74,81465.0
2024-04-04 09:40:00,503.91,504.08,501.75,501.75,31896.0,503.91,504.08,501.75,501.75,31896.0
2024-04-04 09:50:00,501.72,501.98,499.79,500.66,31382.0,501.72,501.98,499.79,500.66,31382.0
2024-04-04 10:00:00,500.79,502.64,500.41,502.28,28193.0,500.79,502.64,500.41,502.28,28193.0
2024-04-04 10:10:00,502.27,502.58,500.23,500.42,26764.0,502.27,502.58,500.23,500.42,26764.0
2024-04-04 10:20:00,500.38,501.12,499.63,500.72,26667.0,500.38,501.12,499.63,500.72,26667.0
2024-04-04 10:30:00,500.75,501.0,499.14,499.64,29403.0,500.75,501.0,499.14,499.64,29403.0
2024-04-04 10:40:00,499.78,499.98,499.18,499.53,19308.0,499.78,499.98,499.18,499.53,19308.0
2024-04-04 10:50:00,499.58,499.58,498.23,498.38,29001.0,499.58,499.58,498.23,498.38,29001.0
2024-04-04 11:00:00,498.43,498.92,498.0,498.34,44639.0,498.43,498.92,498.0,498.34,44639.0
2024-04-04 11:10:00,498.31,498.46,497.87,498.08,28224.0,498.31,498.46,497.87,498.08,28224.0
2024-04-04 11:20:00,498.11,498.88,498.0,498.87,29699.0,498.11,498.88,498.0,498.87,29699.0
2024-04-04 11:30:00,498.75,498.86,497.95,498.38,26018.0,498.75,498.86,497.95,498.38,26018.0
2024-04-04 11:40:00,498.38,498.47,497.88,497.99,16677.0,498.38,498.47,497.88,497.99,16677.0
2024-04-04 11:50:00,497.99,498.21,497.56,497.88,16337.0,497.99,498.21,497.56,497.88,16337.0
2024-04-04 12:00:00,497.95,498.63,497.78,498.24,31155.0,497.95,498.63,497.78,498.24,31155.0
2024-04-04 12:10:00,498.22,498.41,497.7,498.04,34175.0,498.22,498.41,497.7,498.04,34175.0
2024-04-04 12:20:00,498.09,498.38,497.97,498.18,23715.0,498.09,498.38,497.97,498.18,23715.0
2024-04-04 12:30:00,498.22,498.73,498.04,498.45,13688.0,498.22,498.73,498.04,498.45,13688.0
2024-04-04 12:40:00,498.53,499.11,498.39,498.91,13214.0,498.53,499.11,498.39,498.91,13214.0
2024-04-04 12:50:00,498.95,499.77,498.95,499.12,13503.0,498.95,499.77,498.95,499.12,13503.0
2024-04-04 13:00:00,499.16,499.16,498.68,499.08,16621.0,499.16,499.16,498.68,499.08,16621.0
2024-04-04 13:10:00,499.12,499.15,498.75,498.88,16762.0,499.12,499.15,498.75,498.88,16762.0
2024-04-04 13:20:00,498.79,499.0,498.69,498.95,16251.0,498.79,499.0,498.69,498.95,16251.0
2024-04-04 13:30:00,498.95,498.95,497.52,497.58,27697.0,498.95,498.95,497.52,497.58,27697.0
2024-04-04 13:40:00,497.7,497.7,496.6,496.72,37910.0,497.7,497.7,496.6,496.72,37910.0
2024-04-04 13:50:00,496.73,497.2,496.16,496.33,27986.0,496.73,497.2,496.16,496.33,27986.0
2024-04-04 14:00:00,496.32,496.52,495.36,495.37,31430.0,496.32,496.52,495.36,495.37,31430.0
2024-04-04 14:10:00,495.32,495.45,494.3,494.77,35319.0,495.32,495.45,494.3,494.77,35319.0
2024-04-04 14:20:00,494.5,495.02,493.35,493.45,36499.0,494.5,495.02,493.35,493.45,36499.0
2024-04-04 14:30:00,493.29,493.33,491.61,492.66,62402.0,493.29,493.33,491.61,492.66,62402.0
2024-04-04 14:40:00,492.51,492.61,490.29,491.12,46091.0,492.51,492.61,490.29,491.12,46091.0
2024-04-04 14:50:00,491.02,491.14,488.73,489.34,49901.0,491.02,491.14,488.73,489.34,49901.0
2024-04-04 15:00:00,489.27,489.9,488.25,489.7,41779.0,489.27,489.9,488.25,489.7,41779.0
2024-04-04 15:10:00,489.55,489.65,487.7,487.91,44280.0,489.55,489.65,487.7,487.91,44280.0
2024-04-04 15:20:00,487.72,488.22,486.8,486.97,40105.0,487.72,488.22,486.8,486.97,40105.0
2024-04-04 15:30:00,486.99,488.03,486.7,487.38,43515.0,486.99,488.03,486.7,487.38,43515.0
2024-04-04 15:40:00,487.39,488.46,486.86,488.46,54630.0,487.39,488.46,486.86,488.46,54630.0
2024-04-04 15:50:00,488.46,489.11,486.85,486.95,186278.0,488.46,489.11,486.85,486.95,186278.0
2024-04-05 09:30:00,488.44,490.09,483.3,483.34,154293.0,488.44,490.09,483.3,483.34,154293.0
2024-04-05 09:40:00,483.31,486.14,483.15,485.18,56162.0,483.31,486.14,483.15,485.18,56162.0
2024-04-05 09:50:00,485.28,486.33,484.22,484.7,62272.0,485.28,486.33,484.22,484.7,62272.0
2024-04-05 10:00:00,484.69,484.69,481.7,482.15,85157.0,484.69,484.69,481.7,482.15,85157.0
2024-04-05 10:10:00,482.02,484.39,481.34,482.36,69952.0,482.02,484.39,481.34,482.36,69952.0
2024-04-05 10:20:00,482.28,482.83,481.46,481.94,104037.0,482.28,482.83,481.46,481.94,104037.0
2024-04-05 10:30:00,481.99,483.39,481.28,482.66,94442.0,481.99,483.39,481.28,482.66,94442.0
2024-04-05 10:40:00,482.65,484.23,482.57,484.0,86115.0,482.65,484.23,482.57,484.0,86115.0
2024-04-05 10:50:00,483.93,486.24,483.73,484.75,168257.0,483.93,486.24,483.73,484.75,168257.0
2024-04-05 11:00:00,484.6,485.36,483.88,484.07,124587.0,484.6,485.36,483.88,484.07,124587.0
2024-04-05 11:10:00,483.88,484.7,482.96,484.47,85638.0,483.88,484.7,482.96,484.47,85638.0
2024-04-05 11:20:00,484.5,486.06,484.1,485.7,53162.0,484.5,486.06,484.1,485.7,53162.0
2024-04-05 11:30:00,485.7,485.92,484.55,484.86,62740.0,485.7,485.92,484.55,484.86,62740.0
2024-04-05 11:40:00,484.91,486.49,484.72,485.91,113457.0,484.91,486.49,484.72,485.91,113457.0
2024-04-05 11:50:00,485.91,487.56,485.9,486.88,55475.0,485.91,487.56,485.9,486.88,55475.0
2024-04-05 12:00:00,486.95,487.17,486.37,486.41,51172.0,486.95,487.17,486.37,486.41,51172.0
2024-04-05 12:10:00,486.37,486.93,486.31,486.45,38554.0,486.37,486.93,486.31,486.45,38554.0
2024-04-05 12:20:00,486.45,487.12,486.0,486.0,52131.0,486.45,487.12,486.0,486.0,52131.0
2024-04-05 12:30:00,485.83,487.03,485.42,486.81,69954.0,485.83,487.03,485.42,486.81,69954.0
2024-04-05 12:40:00,486.77,486.98,486.15,486.45,35816.0,486.77,486.98,486.15,486.45,35816.0
2024-04-05 12:50:00,486.43,488.73,486.41,488.66,52911.0,486.43,488.73,486.41,488.66,52911.0
2024-04-05 13:00:00,488.67,488.7,486.45,487.07,36525.0,488.67,488.7,486.45,487.07,36525.0
2024-04-05 13:10:00,487.14,487.46,486.65,487.17,37207.0,487.14,487.46,486.65,487.17,37207.0
2024-04-05 13:20:00,487.26,488.08,487.26,487.48,32754.0,487.26,488.08,487.26,487.48,32754.0
2024-04-05 13:30:00,487.5,488.83,487.39,488.44,32753.0,487.5,488.83,487.39,488.44,32753.0
2024-04-05 13:40:00,488.51,488.57,487.31,487.33,25881.0,488.51,488.57,487.31,487.33,25881.0
2024-04-05 13:50:00,487.34,487.79,486.3,486.57,33591.0,487.34,487.79,486.3,486.57,33591.0
2024-04-05 14:00:00,486.46,486.64,485.37,486.49,32576.0,486.46,486.64,485.37,486.49,32576.0
2024-04-05 14:10:00,486.45,486.45,485.53,486.09,31043.0,486.45,486.45,485.53,486.09,31043.0
2024-04-05 14:20:00,486.1,487.01,485.51,485.51,47780.0,486.1,487.01,485.51,485.51,47780.0
2024-04-05 14:30:00,485.58,486.27,485.58,486.02,22883.0,485.58,486.27,485.58,486.02,22883.0
2024-04-05 14:40:00,486.02,486.53,485.51,485.68,36666.0,486.02,486.53,485.51,485.68,36666.0
2024-04-05 14:50:00,485.68,486.41,485.66,486.18,26438.0,485.68,486.41,485.66,486.18,26438.0
2024-04-05 15:00:00,486.13,487.01,485.95,486.52,26286.0,486.13,487.01,485.95,486.52,26286.0
2024-04-05 15:10:00,486.54,486.56,485.81,486.5,42030.0,486.54,486.56,485.81,486.5,42030.0
2024-04-05 15:20:00,486.41,486.54,485.75,485.88,39519.0,486.41,486.54,485.75,485.88,39519.0
2024-04-05 15:30:00,485.93,486.43,485.43,485.66,51161.0,485.93,486.43,485.43,485.66,51161.0
2024-04-05 15:40:00,485.7,486.07,484.82,485.0,53087.0,485.7,486.07,484.82,485.0,53087.0
2024-04-05 15:50:00,485.1,485.75,484.28,484.85,297655.0,485.1,485.75,484.28,484.85,297655.0
2024-04-08 09:30:00,484.78,484.78,477.6,477.64,175187.0,484.78,484.78,477.6,477.64,175187.0
2024-04-08 09:40:00,477.63,483.4,477.23,482.95,72931.0,477.63,483.4,477.23,482.95,72931.0
2024-04-08 09:50:00,482.55,484.8,482.15,483.55,59976.0,482.55,484.8,482.15,483.55,59976.0
2024-04-08 10:00:00,483.47,484.66,482.57,484.35,78275.0,483.47,484.66,482.57,484.35,78275.0
2024-04-08 10:10:00,484.48,485.9,484.14,485.31,49661.0,484.48,485.9,484.14,485.31,49661.0
2024-04-08 10:20:00,485.48,486.31,484.52,485.16,64830.0,485.48,486.31,484.52,485.16,64830.0
2024-04-08 10:30:00,485.24,486.98,485.23,486.03,45423.0,485.24,486.98,485.23,486.03,45423.0
2024-04-08 10:40:00,486.03,486.93,485.37,486.03,35019.0,486.03,486.93,485.37,486.03,35019.0
2024-04-08 10:50:00,486.0,486.4,484.66,484.85,49393.0,486.0,486.4,484.66,484.85,49393.0
2024-04-08 11:00:00,484.89,485.37,483.65,484.57,26613.0,484.89,485.37,483.65,484.57,26613.0
2024-04-08 11:10:00,484.71,485.13,483.58,483.73,44582.0,484.71,485.13,483.58,483.73,44582.0
2024-04-08 11:20:00,483.73,483.73,482.05,482.17,57917.0,483.73,483.73,482.05,482.17,57917.0
2024-04-08 11:30:00,482.12,482.29,481.41,482.06,34587.0,482.12,482.29,481.41,482.06,34587.0
2024-04-08 11:40:00,481.94,482.63,481.2,481.57,29672.0,481.94,482.63,481.2,481.57,29672.0
2024-04-08 11:50:00,481.57,482.13,481.05,481.61,47525.0,481.57,482.13,481.05,481.61,47525.0
2024-04-08 12:00:00,481.58,481.81,481.28,481.34,29653.0,481.58,481.81,481.28,481.34,29653.0
2024-04-08 12:10:00,481.34,482.06,480.72,481.93,25762.0,481.34,482.06,480.72,481.93,25762.0
2024-04-08 12:20:00,481.79,482.07,480.66,481.79,31791.0,481.79,482.07,480.66,481.79,31791.0
2024-04-08 12:30:00,481.7,482.42,481.53,482.38,22999.0,481.7,482.42,481.53,482.38,22999.0
2024-04-08 12:40:00,482.3,482.31,481.41,481.56,32009.0,482.3,482.31,481.41,481.56,32009.0
2024-04-08 12:50:00,481.62,482.71,481.61,482.22,38373.0,481.62,482.71,481.61,482.22,38373.0
2024-04-08 13:00:00,482.14,482.5,482.04,482.49,27214.0,482.14,482.5,482.04,482.49,27214.0
2024-04-08 13:10:00,482.33,482.61,481.82,482.18,33695.0,482.33,482.61,481.82,482.18,33695.0
2024-04-08 13:20:00,482.09,482.81,481.93,482.81,30934.0,482.09,482.81,481.93,482.81,30934.0
2024-04-08 13:30:00,482.81,483.0,482.41,482.81,18856.0,482.81,483.0,482.41,482.81,18856.0
2024-04-08 13:40:00,482.82,482.92,482.2,482.35,18837.0,482.82,482.92,482.2,482.35,18837.0
2024-04-08 13:50:00,482.35,483.74,482.35,483.63,20866.0,482.35,483.74,482.35,483.63,20866.0
2024-04-08 14:00:00,483.63,484.29,483.47,484.11,33834.0,483.63,484.29,483.47,484.11,33834.0
2024-04-08 14:10:00,484.12,484.25,483.5,483.78,25787.0,484.12,484.25,483.5,483.78,25787.0
2024-04-08 14:20:00,483.78,483.91,482.95,483.72,43000.0,483.78,483.91,482.95,483.72,43000.0
2024-04-08 14:30:00,483.75,483.78,482.38,482.6,17793.0,483.75,483.78,482.38,482.6,17793.0
2024-04-08 14:40:00,482.48,482.91,482.17,482.85,24218.0,482.48,482.91,482.17,482.85,24218.0
2024-04-08 14:50:00,482.85,483.47,482.7,483.36,19341.0,482.85,483.47,482.7,483.36,19341.0
2024-04-08 15:00:00,483.47,483.79,482.75,483.26,29490.0,483.47,483.79,482.75,483.26,29490.0
2024-04-08 15:10:00,483.17,483.3,482.98,483.28,23209.0,483.17,483.3,482.98,483.28,23209.0
2024-04-08 15:20:00,483.22,484.19,482.78,484.06,20157.0,483.22,484.19,482.78,484.06,20157.0
2024-04-08 15:30:00,483.94,485.32,483.94,485.19,45988.0,483.94,485.32,483.94,485.19,45988.0
2024-04-08 15:40:00,485.26,485.5,484.14,484.39,84639.0,485.26,485.5,484.14,484.39,84639.0
2024-04-08 15:50:00,484.2,484.58,483.31,484.52,152723.0,484.2,484.58,483.31,484.52,152723.0
2024-04-09 09:30:00,486.0,487.68,484.94,486.9,86845.0,486.0,487.68,484.94,486.9,86845.0
2024-04-09 09:40:00,486.73,488.61,486.68,487.05,38333.0,486.73,488.61,486.68,487.05,38333.0
2024-04-09 09:50:00,486.82,487.69,486.26,486.96,19047.0,486.82,487.69,486.26,486.96,19047.0
2024-04-09 10:00:00,486.73,488.94,486.6,488.18,31851.0,486.73,488.94,486.6,488.18,31851.0
2024-04-09 10:10:00,488.14,488.76,487.04,487.25,28744.0,488.14,488.76,487.04,487.25,28744.0
2024-04-09 10:20:00,487.04,487.63,484.76,485.25,29655.0,487.04,487.63,484.76,485.25,29655.0
2024-04-09 10:30:00,485.22,485.25,483.67,484.39,35125.0,485.22,485.25,483.67,484.39,35125.0
2024-04-09 10:40:00,484.45,485.13,483.38,483.97,30651.0,484.45,485.13,483.38,483.97,30651.0
2024-04-09 10:50:00,483.96,485.67,483.31,485.53,21176.0,483.96,485.67,483.31,485.53,21176.0
2024-04-09 11:00:00,485.53,487.8,485.13,487.6,76033.0,485.53,487.8,485.13,487.6,76033.0
2024-04-09 11:10:00,487.7,489.7,487.5,489.54,65859.0,487.7,489.7,487.5,489.54,65859.0
2024-04-09 11:20:00,489.55,490.96,488.74,490.05,49072.0,489.55,490.96,488.74,490.05,49072.0
2024-04-09 11:30:00,490.02,492.0,489.41,491.24,59300.0,490.02,492.0,489.41,491.24,59300.0
2024-04-09 11:40:00,491.24,492.99,491.17,492.0,41080.0,491.24,492.99,491.17,492.0,41080.0
2024-04-09 11:50:00,491.82,491.86,491.01,491.36,17306.0,491.82,491.86,491.01,491.36,17306.0
2024-04-09 12:00:00,491.01,492.49,491.01,491.73,28253.0,491.01,492.49,491.01,491.73,28253.0
2024-04-09 12:10:00,492.03,493.31,491.69,492.3,25581.0,492.03,493.31,491.69,492.3,25581.0
2024-04-09 12:20:00,492.18,492.76,491.18,491.31,23951.0,492.18,492.76,491.18,491.31,23951.0
2024-04-09 12:30:00,491.24,492.48,491.0,492.47,16087.0,491.24,492.48,491.0,492.47,16087.0
2024-04-09 12:40:00,492.4,492.49,491.38,491.79,16170.0,492.4,492.49,491.38,491.79,16170.0
2024-04-09 12:50:00,491.79,491.94,491.01,491.67,12542.0,491.79,491.94,491.01,491.67,12542.0
2024-04-09 13:00:00,491.5,491.85,490.6,491.63,43794.0,491.5,491.85,490.6,491.63,43794.0
2024-04-09 13:10:00,491.81,492.21,491.03,491.41,15819.0,491.81,492.21,491.03,491.41,15819.0
2024-04-09 13:20:00,491.41,492.19,491.12,491.27,14673.0,491.41,492.19,491.12,491.27,14673.0
2024-04-09 13:30:00,491.23,491.84,491.14,491.63,22828.0,491.23,491.84,491.14,491.63,22828.0
2024-04-09 13:40:00,491.73,491.96,490.69,490.72,15426.0,491.73,491.96,490.69,490.72,15426.0
2024-04-09 13:50:00,490.74,490.88,490.21,490.21,12544.0,490.74,490.88,490.21,490.21,12544.0
2024-04-09 14:00:00,490.13,490.47,489.66,490.34,13023.0,490.13,490.47,489.66,490.34,13023.0
2024-04-09 14:10:00,490.3,490.3,489.06,489.58,14022.0,490.3,490.3,489.06,489.58,14022.0
2024-04-09 14:20:00,489.36,489.8,489.01,489.27,12505.0,489.36,489.8,489.01,489.27,12505.0
2024-04-09 14:30:00,489.1,489.54,488.76,488.79,16142.0,489.1,489.54,488.76,488.79,16142.0
2024-04-09 14:40:00,488.87,489.53,488.6,488.97,12867.0,488.87,489.53,488.6,488.97,12867.0
2024-04-09 14:50:00,488.81,489.69,488.77,488.93,12076.0,488.81,489.69,488.77,488.93,12076.0
2024-04-09 15:00:00,488.98,489.03,488.05,488.37,17051.0,488.98,489.03,488.05,488.37,17051.0
2024-04-09 15:10:00,488.35,489.52,488.21,489.5,14305.0,488.35,489.52,488.21,489.5,14305.0
2024-04-09 15:20:00,489.5,491.48,489.1,491.48,23931.0,489.5,491.48,489.1,491.48,23931.0
2024-04-09 15:30:00,491.39,491.97,490.42,490.45,29847.0,491.39,491.97,490.42,490.45,29847.0
2024-04-09 15:40:00,490.46,491.28,490.19,491.2,30251.0,490.46,491.28,490.19,491.2,30251.0
2024-04-09 15:50:00,491.13,492.72,490.84,492.67,113453.0,491.13,492.72,490.84,492.67,113453.0
2024-04-10 09:30:00,489.39,491.77,485.27,486.12,104213.0,489.39,491.77,485.27,486.12,104213.0
2024-04-10 09:40:00,486.09,486.33,480.28,483.65,80552.0,486.09,486.33,480.28,483.65,80552.0
2024-04-10 09:50:00,483.65,486.34,483.63,484.77,58895.0,483.65,486.34,483.63,484.77,58895.0
2024-04-10 10:00:00,484.73,485.71,483.42,485.71,32862.0,484.73,485.71,483.42,485.71,32862.0
2024-04-10 10:10:00,485.2,485.8,483.86,485.53,53406.0,485.2,485.8,483.86,485.53,53406.0
2024-04-10 10:20:00,485.21,486.5,483.89,486.15,38107.0,485.21,486.5,483.89,486.15,38107.0
2024-04-10 10:30:00,486.31,486.63,484.9,486.39,39276.0,486.31,486.63,484.9,486.39,39276.0
2024-04-10 10:40:00,486.19,486.59,485.36,485.84,29554.0,486.19,486.59,485.36,485.84,29554.0
2024-04-10 10:50:00,485.96,485.97,483.61,484.65,22945.0,485.96,485.97,483.61,484.65,22945.0
2024-04-10 11:00:00,484.5,485.61,484.0,485.1,20222.0,484.5,485.61,484.0,485.1,20222.0
2024-04-10 11:10:00,485.19,485.21,483.89,484.22,19822.0,485.19,485.21,483.89,484.22,19822.0
2024-04-10 11:20:00,484.42,485.77,484.42,485.65,22831.0,484.42,485.77,484.42,485.65,22831.0
2024-04-10 11:30:00,485.56,485.56,484.06,484.22,13180.0,485.56,485.56,484.06,484.22,13180.0
2024-04-10 11:40:00,484.19,484.56,483.84,484.35,15455.0,484.19,484.56,483.84,484.35,15455.0
2024-04-10 11:50:00,484.3,484.84,484.08,484.6,19976.0,484.3,484.84,484.08,484.6,19976.0
2024-04-10 12:00:00,484.45,485.95,484.45,485.86,16585.0,484.45,485.95,484.45,485.86,16585.0
2024-04-10 12:10:00,486.0,486.0,485.32,485.72,14229.0,486.0,486.0,485.32,485.72,14229.0
2024-04-10 12:20:00,485.7,486.1,485.08,485.87,17435.0,485.7,486.1,485.08,485.87,17435.0
2024-04-10 12:30:00,485.9,486.79,485.8,486.48,11991.0,485.9,486.79,485.8,486.48,11991.0
2024-04-10 12:40:00,486.47,486.53,485.88,486.34,11337.0,486.47,486.53,485.88,486.34,11337.0
2024-04-10 12:50:00,486.34,487.4,485.87,487.1,18389.0,486.34,487.4,485.87,487.1,18389.0
2024-04-10 13:00:00,487.11,487.35,485.25,485.5,13899.0,487.11,487.35,485.25,485.5,13899.0
2024-04-10 13:10:00,485.23,487.06,485.23,486.87,10193.0,485.23,487.06,485.23,486.87,10193.0
2024-04-10 13:20:00,486.85,488.26,486.85,486.85,16427.0,486.85,488.26,486.85,486.85,16427.0
2024-04-10 13:30:00,487.07,487.21,485.59,485.65,13321.0,487.07,487.21,485.59,485.65,13321.0
2024-04-10 13:40:00,485.65,486.0,485.0,486.0,13123.0,485.65,486.0,485.0,486.0,13123.0
2024-04-10 13:50:00,486.0,487.52,485.33,486.34,19280.0,486.0,487.52,485.33,486.34,19280.0
2024-04-10 14:00:00,486.48,486.99,485.49,486.08,19897.0,486.48,486.99,485.49,486.08,19897.0
2024-04-10 14:10:00,486.26,486.3,484.75,484.85,7917.0,486.26,486.3,484.75,484.85,7917.0
2024-04-10 14:20:00,485.05,485.25,484.37,484.88,21022.0,485.05,485.25,484.37,484.88,21022.0
2024-04-10 14:30:00,484.83,486.18,484.59,486.18,15809.0,484.83,486.18,484.59,486.18,15809.0
2024-04-10 14:40:00,486.15,486.64,485.77,486.25,16541.0,486.15,486.64,485.77,486.25,16541.0
2024-04-10 14:50:00,486.43,486.91,485.29,485.56,14392.0,486.43,486.91,485.29,485.56,14392.0
2024-04-10 15:00:00,485.74,486.31,485.29,486.31,15958.0,485.74,486.31,485.29,486.31,15958.0
2024-04-10 15:10:00,486.28,487.75,486.27,487.53,12342.0,486.28,487.75,486.27,487.53,12342.0
2024-04-10 15:20:00,487.54,488.21,487.32,487.38,22202.0,487.54,488.21,487.32,487.38,22202.0
2024-04-10 15:30:00,487.39,487.58,486.39,487.4,19780.0,487.39,487.58,486.39,487.4,19780.0
2024-04-10 15:40:00,487.46,489.26,487.46,488.57,36781.0,487.46,489.26,487.46,488.57,36781.0
2024-04-10 15:50:00,488.47,488.69,487.06,487.33,115607.0,488.47,488.69,487.06,487.33,115607.0
2024-04-11 09:30:00,488.44,488.67,486.56,487.52,65603.0,488.44,488.67,486.56,487.52,65603.0
2024-04-11 09:40:00,487.26,487.38,483.54,484.37,60021.0,487.26,487.38,483.54,484.37,60021.0
2024-04-11 09:50:00,484.5,484.89,482.2,482.75,49554.0,484.5,484.89,482.2,482.75,49554.0
2024-04-11 10:00:00,482.96,483.16,480.31,480.72,104770.0,482.96,483.16,480.31,480.72,104770.0
2024-04-11 10:10:00,480.69,481.4,479.74,481.09,90221.0,480.69,481.4,479.74,481.09,90221.0
2024-04-11 10:20:00,481.09,481.97,481.01,481.72,32817.0,481.09,481.97,481.01,481.72,32817.0
2024-04-11 10:30:00,481.71,483.14,481.68,482.64,33078.0,481.71,483.14,481.68,482.64,33078.0
2024-04-11 10:40:00,482.65,483.84,482.43,483.1,18601.0,482.65,483.84,482.43,483.1,18601.0
2024-04-11 10:50:00,483.04,483.66,482.66,482.66,15216.0,483.04,483.66,482.66,482.66,15216.0
2024-04-11 11:00:00,482.96,483.44,482.83,483.34,17544.0,482.96,483.44,482.83,483.34,17544.0
2024-04-11 11:10:00,483.4,483.99,483.32,483.8,12150.0,483.4,483.99,483.32,483.8,12150.0
2024-04-11 11:20:00,483.81,484.53,482.49,482.56,13079.0,483.81,484.53,482.49,482.56,13079.0
2024-04-11 11:30:00,482.53,482.74,481.75,482.74,35991.0,482.53,482.74,481.75,482.74,35991.0
2024-04-11 11:40:00,482.69,483.65,482.37,482.84,23988.0,482.69,483.65,482.37,482.84,23988.0
2024-04-11 11:50:00,482.71,483.69,482.08,483.39,16561.0,482.71,483.69,482.08,483.39,16561.0
2024-04-11 12:00:00,483.48,483.84,483.17,483.55,17513.0,483.48,483.84,483.17,483.55,17513.0
2024-04-11 12:10:00,483.31,484.13,483.27,483.93,11681.0,483.31,484.13,483.27,483.93,11681.0
2024-04-11 12:20:00,483.99,484.3,483.61,483.61,13013.0,483.99,484.3,483.61,483.61,13013.0
2024-04-11 12:30:00,483.5,483.88,483.32,483.51,12752.0,483.5,483.88,483.32,483.51,12752.0
2024-04-11 12:40:00,483.46,484.96,483.3,484.73,13937.0,483.46,484.96,483.3,484.73,13937.0
2024-04-11 12:50:00,484.83,484.83,483.95,484.35,11823.0,484.83,484.83,483.95,484.35,11823.0
2024-04-11 13:00:00,484.5,486.93,484.31,486.35,23817.0,484.5,486.93,484.31,486.35,23817.0
2024-04-11 13:10:00,486.59,487.18,486.24,486.93,20125.0,486.59,487.18,486.24,486.93,20125.0
2024-04-11 13:20:00,486.93,487.04,485.6,485.69,24319.0,486.93,487.04,485.6,485.69,24319.0
2024-04-11 13:30:00,485.8,486.2,485.1,485.17,24632.0,485.8,486.2,485.1,485.17,24632.0
2024-04-11 13:40:00,485.0,485.61,484.69,484.9,47245.0,485.0,485.61,484.69,484.9,47245.0
2024-04-11 13:50:00,485.07,485.3,484.53,484.95,34315.0,485.07,485.3,484.53,484.95,34315.0
2024-04-11 14:00:00,484.93,486.01,484.8,485.74,48303.0,484.93,486.01,484.8,485.74,48303.0
2024-04-11 14:10:00,485.61,485.95,485.13,485.41,61358.0,485.61,485.95,485.13,485.41,61358.0
2024-04-11 14:20:00,485.4,486.83,485.32,486.44,66271.0,485.4,486.83,485.32,486.44,66271.0
2024-04-11 14:30:00,486.57,486.66,485.4,485.71,52084.0,486.57,486.66,485.4,485.71,52084.0
2024-04-11 14:40:00,485.79,485.8,484.94,484.98,26781.0,485.79,485.8,484.94,484.98,26781.0
2024-04-11 14:50:00,485.01,485.21,484.31,484.82,20559.0,485.01,485.21,484.31,484.82,20559.0
2024-04-11 15:00:00,484.86,486.41,484.77,486.08,34001.0,484.86,486.41,484.77,486.08,34001.0
2024-04-11 15:10:00,486.08,486.18,485.1,485.35,20368.0,486.08,486.18,485.1,485.35,20368.0
2024-04-11 15:20:00,485.51,486.04,485.48,485.69,19200.0,485.51,486.04,485.48,485.69,19200.0
2024-04-11 15:30:00,485.6,485.67,484.87,485.2,27905.0,485.6,485.67,484.87,485.2,27905.0
2024-04-11 15:40:00,485.25,485.32,484.66,485.02,63102.0,485.25,485.32,484.66,485.02,63102.0
2024-04-11 15:50:00,484.91,485.17,484.01,484.33,143818.0,484.91,485.17,484.01,484.33,143818.0
2024-04-12 09:30:00,477.95,478.78,476.32,476.77,181052.0,477.95,478.78,476.32,476.77,181052.0
2024-04-12 09:40:00,476.82,477.8,475.3,475.3,105721.0,476.82,477.8,475.3,475.3,105721.0
2024-04-12 09:50:00,475.5,476.1,473.58,473.59,101005.0,475.5,476.1,473.58,473.59,101005.0
2024-04-12 10:00:00,473.51,473.64,472.6,472.99,155632.0,473.51,473.64,472.6,472.99,155632.0
2024-04-12 10:10:00,473.0,475.58,473.0,473.92,127077.0,473.0,475.58,473.0,473.92,127077.0
2024-04-12 10:20:00,474.03,474.29,472.77,472.77,70454.0,474.03,474.29,472.77,472.77,70454.0
2024-04-12 10:30:00,472.78,473.19,471.17,472.07,57569.0,472.78,473.19,471.17,472.07,57569.0
2024-04-12 10:40:00,471.96,472.31,470.83,470.96,110599.0,471.96,472.31,470.83,470.96,110599.0
2024-04-12 10:50:00,470.96,471.45,470.25,470.32,117597.0,470.96,471.45,470.25,470.32,117597.0
2024-04-12 11:00:00,470.58,472.83,470.33,471.5,78725.0,470.58,472.83,470.33,471.5,78725.0
2024-04-12 11:10:00,471.49,472.92,471.24,472.47,45217.0,471.49,472.92,471.24,472.47,45217.0
2024-04-12 11:20:00,472.5,472.91,471.86,472.56,29971.0,472.5,472.91,471.86,472.56,29971.0
2024-04-12 11:30:00,472.45,473.2,471.96,472.36,52747.0,472.45,473.2,471.96,472.36,52747.0
2024-04-12 11:40:00,472.41,472.82,471.9,472.52,52708.0,472.41,472.82,471.9,472.52,52708.0
2024-04-12 11:50:00,472.7,473.0,471.97,472.26,30767.0,472.7,473.0,471.97,472.26,30767.0
2024-04-12 12:00:00,472.34,472.55,471.8,471.8,15511.0,472.34,472.55,471.8,471.8,15511.0
2024-04-12 12:10:00,471.84,471.84,470.87,470.88,41787.0,471.84,471.84,470.87,470.88,41787.0
2024-04-12 12:20:00,470.75,471.62,470.65,470.71,34217.0,470.75,471.62,470.65,470.71,34217.0
2024-04-12 12:30:00,470.77,470.78,469.55,470.14,65853.0,470.77,470.78,469.55,470.14,65853.0
2024-04-12 12:40:00,470.08,470.31,469.42,469.56,38041.0,470.08,470.31,469.42,469.56,38041.0
2024-04-12 12:50:00,469.55,469.98,469.14,469.25,30895.0,469.55,469.98,469.14,469.25,30895.0
2024-04-12 13:00:00,469.15,469.72,468.64,469.15,51917.0,469.15,469.72,468.64,469.15,51917.0
2024-04-12 13:10:00,469.26,470.76,469.26,469.81,56924.0,469.26,470.76,469.26,469.81,56924.0
2024-04-12 13:20:00,469.64,469.64,468.65,469.06,34870.0,469.64,469.64,468.65,469.06,34870.0
2024-04-12 13:30:00,469.01,470.2,468.6,470.08,69392.0,469.01,470.2,468.6,470.08,69392.0
2024-04-12 13:40:00,470.08,472.6,469.84,472.28,190867.0,470.08,472.6,469.84,472.28,190867.0
2024-04-12 13:50:00,472.25,474.59,472.24,472.79,169243.0,472.25,474.59,472.24,472.79,169243.0
2024-04-12 14:00:00,472.77,474.46,472.1,473.81,60201.0,472.77,474.46,472.1,473.81,60201.0
2024-04-12 14:10:00,473.81,474.72,473.58,473.68,58549.0,473.81,474.72,473.58,473.68,58549.0
2024-04-12 14:20:00,473.78,474.16,473.26,473.86,47622.0,473.78,474.16,473.26,473.86,47622.0
2024-04-12 14:30:00,473.87,474.17,473.04,473.14,26238.0,473.87,474.17,473.04,473.14,26238.0
2024-04-12 14:40:00,473.1,473.27,472.55,472.78,37860.0,473.1,473.27,472.55,472.78,37860.0
2024-04-12 14:50:00,472.67,474.63,472.63,474.12,40937.0,472.67,474.63,472.63,474.12,40937.0
2024-04-12 15:00:00,473.97,474.73,473.61,474.57,34190.0,473.97,474.73,473.61,474.57,34190.0
2024-04-12 15:10:00,474.64,475.09,473.64,474.01,43641.0,474.64,475.09,473.64,474.01,43641.0
2024-04-12 15:20:00,474.0,475.91,473.89,474.01,54382.0,474.0,475.91,473.89,474.01,54382.0
2024-04-12 15:30:00,474.04,474.42,473.55,473.68,67937.0,474.04,474.42,473.55,473.68,67937.0
2024-04-12 15:40:00,473.76,474.87,473.68,474.31,135281.0,473.76,474.87,473.68,474.31,135281.0
2024-04-12 15:50:00,474.33,475.05,473.62,474.09,337764.0,474.33,475.05,473.62,474.09,337764.0
2024-04-15 09:30:00,477.02,478.52,474.49,475.12,176030.0,477.02,478.52,474.49,475.12,176030.0
2024-04-15 09:40:00,475.06,477.04,474.85,476.74,62048.0,475.06,477.04,474.85,476.74,62048.0
2024-04-15 09:50:00,476.81,478.06,476.3,476.69,54717.0,476.81,478.06,476.3,476.69,54717.0
2024-04-15 10:00:00,476.69,476.79,473.43,474.01,82702.0,476.69,476.79,473.43,474.01,82702.0
2024-04-15 10:10:00,474.01,475.96,473.18,475.31,46745.0,474.01,475.96,473.18,475.31,46745.0
2024-04-15 10:20:00,475.17,475.17,474.4,474.78,18811.0,475.17,475.17,474.4,474.78,18811.0
2024-04-15 10:30:00,474.82,475.29,474.5,474.68,18952.0,474.82,475.29,474.5,474.68,18952.0
2024-04-15 10:40:00,474.81,475.56,474.62,475.46,27713.0,474.81,475.56,474.62,475.46,27713.0
2024-04-15 10:50:00,475.39,475.61,474.6,475.12,25171.0,475.39,475.61,474.6,475.12,25171.0
2024-04-15 11:00:00,475.15,476.62,474.66,476.3,29037.0,475.15,476.62,474.66,476.3,29037.0
2024-04-15 11:10:00,476.43,477.66,476.39,477.24,48578.0,476.43,477.66,476.39,477.24,48578.0
2024-04-15 11:20:00,477.24,477.97,476.9,476.91,34729.0,477.24,477.97,476.9,476.91,34729.0
2024-04-15 11:30:00,477.06,478.08,476.82,477.98,23835.0,477.06,478.08,476.82,477.98,23835.0
2024-04-15 11:40:00,477.87,478.04,476.58,476.59,33572.0,477.87,478.04,476.58,476.59,33572.0
2024-04-15 11:50:00,476.61,477.86,476.58,477.64,34100.0,476.61,477.86,476.58,477.64,34100.0
2024-04-15 12:00:00,477.47,478.29,476.95,478.15,19589.0,477.47,478.29,476.95,478.15,19589.0
2024-04-15 12:10:00,478.19,478.35,477.44,477.7,8192.0,478.19,478.35,477.44,477.7,8192.0
2024-04-15 12:20:00,477.59,477.79,476.18,476.74,8210.0,477.59,477.79,476.18,476.74,8210.0
2024-04-15 12:30:00,476.63,476.69,475.22,476.22,25807.0,476.63,476.69,475.22,476.22,25807.0
2024-04-15 12:40:00,476.54,476.87,475.69,476.86,11087.0,476.54,476.87,475.69,476.86,11087.0
2024-04-15 12:50:00,476.68,477.0,476.32,477.0,7526.0,476.68,477.0,476.32,477.0,7526.0
2024-04-15 13:00:00,476.89,476.9,476.08,476.26,21626.0,476.89,476.9,476.08,476.26,21626.0
2024-04-15 13:10:00,476.2,476.36,474.57,474.58,36442.0,476.2,476.36,474.57,474.58,36442.0
2024-04-15 13:20:00,474.5,474.76,472.51,472.51,25713.0,474.5,474.76,472.51,472.51,25713.0
2024-04-15 13:30:00,472.36,473.18,471.63,472.1,28602.0,472.36,473.18,471.63,472.1,28602.0
2024-04-15 13:40:00,472.05,473.04,471.55,471.74,23093.0,472.05,473.04,471.55,471.74,23093.0
2024-04-15 13:50:00,471.55,472.11,470.66,471.75,40187.0,471.55,472.11,470.66,471.75,40187.0
2024-04-15 14:00:00,471.63,471.67,471.0,471.3,19171.0,471.63,471.67,471.0,471.3,19171.0
2024-04-15 14:10:00,471.18,471.25,470.42,470.54,22788.0,471.18,471.25,470.42,470.54,22788.0
2024-04-15 14:20:00,470.66,470.98,470.08,470.31,19622.0,470.66,470.98,470.08,470.31,19622.0
2024-04-15 14:30:00,470.21,470.93,470.15,470.68,24603.0,470.21,470.93,470.15,470.68,24603.0
2024-04-15 14:40:00,470.81,471.12,469.91,469.99,32334.0,470.81,471.12,469.91,469.99,32334.0
2024-04-15 14:50:00,469.89,470.09,469.22,469.61,33172.0,469.89,470.09,469.22,469.61,33172.0
2024-04-15 15:00:00,469.61,469.91,468.68,469.08,36399.0,469.61,469.91,468.68,469.08,36399.0
2024-04-15 15:10:00,469.33,469.33,468.35,468.6,36141.0,469.33,469.33,468.35,468.6,36141.0
2024-04-15 15:20:00,468.61,469.88,468.57,469.1,51687.0,468.61,469.88,468.57,469.1,51687.0
2024-04-15 15:30:00,469.16,470.15,469.01,470.11,43611.0,469.16,470.15,469.01,470.11,43611.0
2024-04-15 15:40:00,470.11,470.83,469.38,470.8,50358.0,470.11,470.83,469.38,470.8,50358.0
2024-04-15 15:50:00,470.92,471.37,469.9,470.18,128565.0,470.92,471.37,469.9,470.18,128565.0
2024-04-16 09:30:00,470.0,472.28,468.49,471.0,68694.0,470.0,472.28,468.49,471.0,68694.0
2024-04-16 09:40:00,470.76,471.28,469.81,470.49,34178.0,470.76,471.28,469.81,470.49,34178.0
2024-04-16 09:50:00,470.37,471.44,469.95,470.95,40915.0,470.37,471.44,469.95,470.95,40915.0
2024-04-16 10:00:00,470.99,471.34,469.69,470.45,37618.0,470.99,471.34,469.69,470.45,37618.0
2024-04-16 10:10:00,470.3,472.86,470.3,472.82,55881.0,470.3,472.86,470.3,472.82,55881.0
2024-04-16 10:20:00,472.95,474.24,472.08,472.09,63787.0,472.95,474.24,472.08,472.09,63787.0
2024-04-16 10:30:00,472.13,473.75,471.89,473.51,18907.0,472.13,473.75,471.89,473.51,18907.0
2024-04-16 10:40:00,473.61,474.72,472.91,473.94,49586.0,473.61,474.72,472.91,473.94,49586.0
2024-04-16 10:50:00,473.94,474.14,472.26,472.66,30003.0,473.94,474.14,472.26,472.66,30003.0
2024-04-16 11:00:00,472.73,474.07,472.62,473.73,26081.0,472.73,474.07,472.62,473.73,26081.0
2024-04-16 11:10:00,473.98,475.5,473.86,475.12,40606.0,473.98,475.5,473.86,475.12,40606.0
2024-04-16 11:20:00,475.05,476.11,475.01,475.86,49206.0,475.05,476.11,475.01,475.86,49206.0
2024-04-16 11:30:00,475.86,475.86,474.67,475.0,60016.0,475.86,475.86,474.67,475.0,60016.0
2024-04-16 11:40:00,474.85,477.12,474.85,477.06,45334.0,474.85,477.12,474.85,477.06,45334.0
2024-04-16 11:50:00,477.12,478.04,475.53,475.53,34196.0,477.12,478.04,475.53,475.53,34196.0
2024-04-16 12:00:00,475.52,475.52,474.6,475.09,14884.0,475.52,475.52,474.6,475.09,14884.0
2024-04-16 12:10:00,474.96,476.08,474.89,475.63,24024.0,474.96,476.08,474.89,475.63,24024.0
2024-04-16 12:20:00,475.65,476.67,475.12,475.56,29136.0,475.65,476.67,475.12,475.56,29136.0
2024-04-16 12:30:00,475.58,476.69,475.36,476.69,21113.0,475.58,476.69,475.36,476.69,21113.0
2024-04-16 12:40:00,476.58,477.47,476.49,477.31,22982.0,476.58,477.47,476.49,477.31,22982.0
2024-04-16 12:50:00,477.33,477.42,475.86,475.98,11457.0,477.33,477.42,475.86,475.98,11457.0
2024-04-16 13:00:00,476.07,477.13,475.62,476.99,14588.0,476.07,477.13,475.62,476.99,14588.0
2024-04-16 13:10:00,476.99,477.51,476.79,477.45,33053.0,476.99,477.51,476.79,477.45,33053.0
2024-04-16 13:20:00,477.46,478.3,477.0,477.1,44292.0,477.46,478.3,477.0,477.1,44292.0
2024-04-16 13:30:00,477.28,477.29,475.21,475.4,21950.0,477.28,477.29,475.21,475.4,21950.0
2024-04-16 13:40:00,475.73,476.68,475.28,475.5,9726.0,475.73,476.68,475.28,475.5,9726.0
2024-04-16 13:50:00,475.33,476.91,475.0,476.54,24240.0,475.33,476.91,475.0,476.54,24240.0
2024-04-16 14:00:00,476.38,478.98,475.97,478.75,28142.0,476.38,478.98,475.97,478.75,28142.0
2024-04-16 14:10:00,478.65,478.87,476.35,476.35,17184.0,478.65,478.87,476.35,476.35,17184.0
2024-04-16 14:20:00,476.73,476.93,475.55,476.27,9664.0,476.73,476.93,475.55,476.27,9664.0
2024-04-16 14:30:00,476.01,477.53,475.97,477.28,12087.0,476.01,477.53,475.97,477.28,12087.0
2024-04-16 14:40:00,477.45,477.45,476.47,476.78,15522.0,477.45,477.45,476.47,476.78,15522.0
2024-04-16 14:50:00,476.85,477.86,476.78,477.17,42584.0,476.85,477.86,476.78,477.17,42584.0
2024-04-16 15:00:00,477.19,477.29,476.12,476.18,20188.0,477.19,477.29,476.12,476.18,20188.0
2024-04-16 15:10:00,476.0,476.47,475.39,475.64,22558.0,476.0,476.47,475.39,475.64,22558.0
2024-04-16 15:20:00,475.77,477.02,475.4,476.52,17885.0,475.77,477.02,475.4,476.52,17885.0
2024-04-16 15:30:00,476.5,476.96,475.37,476.68,31036.0,476.5,476.96,475.37,476.68,31036.0
2024-04-16 15:40:00,476.51,477.22,476.22,476.77,22888.0,476.51,477.22,476.22,476.77,22888.0
2024-04-16 15:50:00,476.66,477.81,475.9,476.22,116579.0,476.66,477.81,475.9,476.22,116579.0
2024-04-17 09:30:00,477.31,479.34,476.2,478.4,84589.0,477.31,479.34,476.2,478.4,84589.0
2024-04-17 09:40:00,478.38,481.02,478.13,478.34,42213.0,478.38,481.02,478.13,478.34,42213.0
2024-04-17 09:50:00,478.1,478.26,476.26,476.82,21146.0,478.1,478.26,476.26,476.82,21146.0
2024-04-17 10:00:00,477.0,477.39,474.88,477.15,53866.0,477.0,477.39,474.88,477.15,53866.0
2024-04-17 10:10:00,476.78,477.18,475.95,477.03,38495.0,476.78,477.18,475.95,477.03,38495.0
2024-04-17 10:20:00,477.03,477.18,475.31,476.83,44064.0,477.03,477.18,475.31,476.83,44064.0
2024-04-17 10:30:00,476.85,477.41,474.77,474.77,18090.0,476.85,477.41,474.77,474.77,18090.0
2024-04-17 10:40:00,474.74,475.8,474.38,475.59,12622.0,474.74,475.8,474.38,475.59,12622.0
2024-04-17 10:50:00,475.47,475.49,473.24,474.39,32921.0,475.47,475.49,473.24,474.39,32921.0
2024-04-17 11:00:00,474.39,475.17,473.77,474.05,12555.0,474.39,475.17,473.77,474.05,12555.0
2024-04-17 11:10:00,473.97,474.18,473.38,473.62,23121.0,473.97,474.18,473.38,473.62,23121.0
2024-04-17 11:20:00,473.5,475.4,473.49,474.6,26572.0,473.5,475.4,473.49,474.6,26572.0
2024-04-17 11:30:00,474.44,474.95,473.81,474.8,20620.0,474.44,474.95,473.81,474.8,20620.0
2024-04-17 11:40:00,474.79,475.23,474.0,474.16,14673.0,474.79,475.23,474.0,474.16,14673.0
2024-04-17 11:50:00,474.47,475.42,474.47,475.33,14850.0,474.47,475.42,474.47,475.33,14850.0
2024-04-17 12:00:00,475.16,475.45,473.85,474.53,15364.0,475.16,475.45,473.85,474.53,15364.0
2024-04-17 12:10:00,474.61,475.5,474.46,474.73,14012.0,474.61,475.5,474.46,474.73,14012.0
2024-04-17 12:20:00,474.86,475.35,474.07,474.55,10350.0,474.86,475.35,474.07,474.55,10350.0
2024-04-17 12:30:00,474.43,474.93,474.26,474.34,16281.0,474.43,474.93,474.26,474.34,16281.0
2024-04-17 12:40:00,474.34,474.42,472.68,473.86,19772.0,474.34,474.42,472.68,473.86,19772.0
2024-04-17 12:50:00,473.84,474.19,473.56,473.96,20525.0,473.84,474.19,473.56,473.96,20525.0
2024-04-17 13:00:00,473.95,474.57,473.59,474.44,15740.0,473.95,474.57,473.59,474.44,15740.0
2024-04-17 13:10:00,474.38,475.37,474.35,475.33,11417.0,474.38,475.37,474.35,475.33,11417.0
2024-04-17 13:20:00,475.44,475.59,474.78,475.27,12015.0,475.44,475.59,474.78,475.27,12015.0
2024-04-17 13:30:00,475.4,475.41,474.75,474.75,9033.0,475.4,475.41,474.75,474.75,9033.0
2024-04-17 13:40:00,474.72,474.92,473.86,474.87,8314.0,474.72,474.92,473.86,474.87,8314.0
2024-04-17 13:50:00,475.0,475.78,474.38,475.78,12036.0,475.0,475.78,474.38,475.78,12036.0
2024-04-17 14:00:00,475.63,475.73,474.8,475.04,8550.0,475.63,475.73,474.8,475.04,8550.0
2024-04-17 14:10:00,474.92,475.3,474.22,475.03,12634.0,474.92,475.3,474.22,475.03,12634.0
2024-04-17 14:20:00,474.86,475.64,474.67,475.3,8208.0,474.86,475.64,474.67,475.3,8208.0
2024-04-17 14:30:00,475.05,475.29,474.63,475.29,5456.0,475.05,475.29,474.63,475.29,5456.0
2024-04-17 14:40:00,475.49,477.41,475.49,476.43,13722.0,475.49,477.41,475.49,476.43,13722.0
2024-04-17 14:50:00,476.59,476.86,475.28,475.74,16805.0,476.59,476.86,475.28,475.74,16805.0
2024-04-17 15:00:00,475.69,475.79,475.14,475.76,19987.0,475.69,475.79,475.14,475.76,19987.0
2024-04-17 15:10:00,475.78,476.83,475.33,476.76,21765.0,475.78,476.83,475.33,476.76,21765.0
2024-04-17 15:20:00,476.77,476.77,475.54,475.54,18128.0,476.77,476.77,475.54,475.54,18128.0
2024-04-17 15:30:00,475.61,476.14,475.11,475.3,20931.0,475.61,476.14,475.11,475.3,20931.0
2024-04-17 15:40:00,475.27,476.88,475.03,476.51,24612.0,475.27,476.88,475.03,476.51,24612.0
2024-04-17 15:50:00,476.4,476.85,474.37,474.57,84531.0,476.4,476.85,474.37,474.57,84531.0
2024-04-18 09:30:00,476.76,477.05,474.2,475.71,55315.0,476.76,477.05,474.2,475.71,55315.0
2024-04-18 09:40:00,475.52,476.73,473.82,476.2,30381.0,475.52,476.73,473.82,476.2,30381.0
2024-04-18 09:50:00,476.12,476.25,474.6,475.47,29206.0,476.12,476.25,474.6,475.47,29206.0
2024-04-18 10:00:00,475.26,475.5,473.56,474.55,43715.0,475.26,475.5,473.56,474.55,43715.0
2024-04-18 10:10:00,474.68,474.87,473.73,473.82,27793.0,474.68,474.87,473.73,473.82,27793.0
2024-04-18 10:20:00,473.82,474.5,472.67,474.23,35352.0,473.82,474.5,472.67,474.23,35352.0
2024-04-18 10:30:00,474.14,475.88,474.13,475.17,20239.0,474.14,475.88,474.13,475.17,20239.0
2024-04-18 10:40:00,475.3,476.31,475.06,476.13,19442.0,475.3,476.31,475.06,476.13,19442.0
2024-04-18 10:50:00,475.97,477.0,475.71,475.93,16454.0,475.97,477.0,475.71,475.93,16454.0
2024-04-18 11:00:00,475.87,476.64,475.56,476.46,16125.0,475.87,476.64,475.56,476.46,16125.0
2024-04-18 11:10:00,476.66,477.0,475.77,475.92,23670.0,476.66,477.0,475.77,475.92,23670.0
2024-04-18 11:20:00,476.01,476.67,474.99,475.13,19461.0,476.01,476.67,474.99,475.13,19461.0
2024-04-18 11:30:00,475.26,476.1,474.93,476.06,16905.0,475.26,476.1,474.93,476.06,16905.0
2024-04-18 11:40:00,475.98,476.61,475.7,476.45,24500.0,475.98,476.61,475.7,476.45,24500.0
2024-04-18 11:50:00,476.57,477.15,476.22,476.85,18649.0,476.57,477.15,476.22,476.85,18649.0
2024-04-18 12:00:00,476.84,477.61,476.51,477.07,34984.0,476.84,477.61,476.51,477.07,34984.0
2024-04-18 12:10:00,476.99,477.43,476.0,476.9,24670.0,476.99,477.43,476.0,476.9,24670.0
2024-04-18 12:20:00,476.9,477.55,476.21,476.45,23703.0,476.9,477.55,476.21,476.45,23703.0
2024-04-18 12:30:00,476.46,476.77,474.92,475.54,46390.0,476.46,476.77,474.92,475.54,46390.0
2024-04-18 12:40:00,475.58,475.6,474.37,474.73,14501.0,475.58,475.6,474.37,474.73,14501.0
2024-04-18 12:50:00,474.63,474.63,473.93,474.1,23621.0,474.63,474.63,473.93,474.1,23621.0
2024-04-18 13:00:00,474.13,475.21,474.13,475.21,15064.0,474.13,475.21,474.13,475.21,15064.0
2024-04-18 13:10:00,475.14,475.14,473.47,473.85,12982.0,475.14,475.14,473.47,473.85,12982.0
2024-04-18 13:20:00,474.01,474.28,473.17,474.28,10457.0,474.01,474.28,473.17,474.28,10457.0
2024-04-18 13:30:00,474.28,474.56,473.68,473.91,10248.0,474.28,474.56,473.68,473.91,10248.0
2024-04-18 13:40:00,473.92,474.19,472.85,473.89,13463.0,473.92,474.19,472.85,473.89,13463.0
2024-04-18 13:50:00,474.19,474.28,473.12,473.93,35673.0,474.19,474.28,473.12,473.93,35673.0
2024-04-18 14:00:00,473.69,473.88,473.07,473.28,12007.0,473.69,473.88,473.07,473.28,12007.0
2024-04-18 14:10:00,473.33,474.52,472.72,474.47,13074.0,473.33,474.52,472.72,474.47,13074.0
2024-04-18 14:20:00,474.5,475.08,473.66,473.91,34170.0,474.5,475.08,473.66,473.91,34170.0
2024-04-18 14:30:00,474.02,474.02,472.95,473.4,12692.0,474.02,474.02,472.95,473.4,12692.0
2024-04-18 14:40:00,473.49,473.67,472.67,473.26,25091.0,473.49,473.67,472.67,473.26,25091.0
2024-04-18 14:50:00,473.39,473.39,472.2,472.23,12570.0,473.39,473.39,472.2,472.23,12570.0
2024-04-18 15:00:00,472.74,473.54,472.69,472.99,20504.0,472.74,473.54,472.69,472.99,20504.0
2024-04-18 15:10:00,473.09,473.38,472.31,472.5,12879.0,473.09,473.38,472.31,472.5,12879.0
2024-04-18 15:20:00,472.58,472.81,471.82,472.61,21068.0,472.58,472.81,471.82,472.61,21068.0
2024-04-18 15:30:00,472.59,473.49,472.56,473.15,18069.0,472.59,473.49,472.56,473.15,18069.0
2024-04-18 15:40:00,473.29,473.72,473.11,473.32,44559.0,473.29,473.72,473.11,473.32,44559.0
2024-04-18 15:50:00,473.49,474.13,472.74,472.91,119026.0,473.49,474.13,472.74,472.91,119026.0
2024-04-19 09:30:00,476.44,476.58,470.78,470.91,168253.0,476.44,476.58,470.78,470.91,168253.0
2024-04-19 09:40:00,471.25,472.53,470.1,472.13,30586.0,471.25,472.53,470.1,472.13,30586.0
2024-04-19 09:50:00,472.31,472.31,469.57,470.23,31945.0,472.31,472.31,469.57,470.23,31945.0
2024-04-19 10:00:00,469.98,470.19,468.64,469.51,34072.0,469.98,470.19,468.64,469.51,34072.0
2024-04-19 10:10:00,469.31,470.28,468.91,469.86,23805.0,469.31,470.28,468.91,469.86,23805.0
2024-04-19 10:20:00,469.62,469.81,468.19,469.21,34899.0,469.62,469.81,468.19,469.21,34899.0
2024-04-19 10:30:00,469.19,470.12,467.52,468.0,38757.0,469.19,470.12,467.52,468.0,38757.0
2024-04-19 10:40:00,468.12,470.75,467.8,470.5,22879.0,468.12,470.75,467.8,470.5,22879.0
2024-04-19 10:50:00,470.34,471.17,470.34,470.6,26523.0,470.34,471.17,470.34,470.6,26523.0
2024-04-19 11:00:00,470.47,470.64,469.34,469.58,11637.0,470.47,470.64,469.34,469.58,11637.0
2024-04-19 11:10:00,469.9,470.35,469.24,469.33,17134.0,469.9,470.35,469.24,469.33,17134.0
2024-04-19 11:20:00,469.33,469.46,468.4,468.83,13676.0,469.33,469.46,468.4,468.83,13676.0
2024-04-19 11:30:00,468.72,468.72,467.46,468.11,11269.0,468.72,468.72,467.46,468.11,11269.0
2024-04-19 11:40:00,468.24,468.59,467.91,468.27,21332.0,468.24,468.59,467.91,468.27,21332.0
2024-04-19 11:50:00,468.24,468.77,467.0,467.0,20578.0,468.24,468.77,467.0,467.0,20578.0
2024-04-19 12:00:00,467.36,468.19,466.07,466.08,24117.0,467.36,468.19,466.07,466.08,24117.0
2024-04-19 12:10:00,466.18,466.19,465.14,465.64,25451.0,466.18,466.19,465.14,465.64,25451.0
2024-04-19 12:20:00,465.6,466.22,465.24,465.54,27299.0,465.6,466.22,465.24,465.54,27299.0
2024-04-19 12:30:00,465.69,466.34,465.52,465.61,17750.0,465.69,466.34,465.52,465.61,17750.0
2024-04-19 12:40:00,465.47,466.76,465.4,466.25,19515.0,465.47,466.76,465.4,466.25,19515.0
2024-04-19 12:50:00,466.59,467.74,466.59,467.2,16587.0,466.59,467.74,466.59,467.2,16587.0
2024-04-19 13:00:00,467.24,467.58,466.33,467.07,19186.0,467.24,467.58,466.33,467.07,19186.0
2024-04-19 13:10:00,467.15,468.13,466.55,467.91,11057.0,467.15,468.13,466.55,467.91,11057.0
2024-04-19 13:20:00,467.88,467.88,466.49,466.59,9914.0,467.88,467.88,466.49,466.59,9914.0
2024-04-19 13:30:00,466.78,467.43,465.99,465.99,16741.0,466.78,467.43,465.99,465.99,16741.0
2024-04-19 13:40:00,465.94,467.05,465.94,467.05,8986.0,465.94,467.05,465.94,467.05,8986.0
2024-04-19 13:50:00,467.19,468.41,466.8,466.93,8190.0,467.19,468.41,466.8,466.93,8190.0
2024-04-19 14:00:00,466.84,467.0,466.0,466.28,13855.0,466.84,467.0,466.0,466.28,13855.0
2024-04-19 14:10:00,466.17,466.76,466.01,466.63,11535.0,466.17,466.76,466.01,466.63,11535.0
2024-04-19 14:20:00,466.51,466.8,465.8,465.83,18687.0,466.51,466.8,465.8,465.83,18687.0
2024-04-19 14:30:00,465.84,466.26,464.47,464.57,22570.0,465.84,466.26,464.47,464.57,22570.0
2024-04-19 14:40:00,464.55,464.6,463.41,464.15,35890.0,464.55,464.6,463.41,464.15,35890.0
2024-04-19 14:50:00,464.26,464.26,463.37,464.06,24970.0,464.26,464.26,463.37,464.06,24970.0
2024-04-19 15:00:00,463.81,464.94,463.09,464.61,19587.0,463.81,464.94,463.09,464.61,19587.0
2024-04-19 15:10:00,464.59,465.71,464.58,465.25,19289.0,464.59,465.71,464.58,465.25,19289.0
2024-04-19 15:20:00,465.11,465.53,464.46,465.01,28919.0,465.11,465.53,464.46,465.01,28919.0
2024-04-19 15:30:00,464.95,465.15,463.69,464.08,46292.0,464.95,465.15,463.69,464.08,46292.0
2024-04-19 15:40:00,464.03,464.39,463.11,464.21,46728.0,464.03,464.39,463.11,464.21,46728.0
2024-04-19 15:50:00,464.0,465.9,463.54,465.0,134759.0,464.0,465.9,463.54,465.0,134759.0
2024-04-22 09:30:00,470.22,471.5,468.09,468.42,95652.0,470.22,471.5,468.09,468.42,95652.0
2024-04-22 09:40:00,468.38,469.04,467.48,468.22,30674.0,468.38,469.04,467.48,468.22,30674.0
2024-04-22 09:50:00,468.24,468.61,465.5,466.08,50148.0,468.24,468.61,465.5,466.08,50148.0
2024-04-22 10:00:00,465.93,468.1,465.92,467.15,37182.0,465.93,468.1,465.92,467.15,37182.0
2024-04-22 10:10:00,467.05,467.05,464.85,465.06,33014.0,467.05,467.05,464.85,465.06,33014.0
2024-04-22 10:20:00,465.02,465.49,464.18,464.18,24626.0,465.02,465.49,464.18,464.18,24626.0
2024-04-22 10:30:00,464.5,465.31,464.28,464.83,36999.0,464.5,465.31,464.28,464.83,36999.0
2024-04-22 10:40:00,464.74,465.51,463.98,464.11,17487.0,464.74,465.51,463.98,464.11,17487.0
2024-04-22 10:50:00,464.12,464.12,462.53,463.35,30752.0,464.12,464.12,462.53,463.35,30752.0
2024-04-22 11:00:00,463.33,463.66,462.28,462.85,27991.0,463.33,463.66,462.28,462.85,27991.0
2024-04-22 11:10:00,462.75,463.79,462.7,463.0,19218.0,462.75,463.79,462.7,463.0,19218.0
2024-04-22 11:20:00,463.29,463.29,462.39,462.83,46203.0,463.29,463.29,462.39,462.83,46203.0
2024-04-22 11:30:00,462.84,464.04,462.8,463.98,35715.0,462.84,464.04,462.8,463.98,35715.0
2024-04-22 11:40:00,463.98,464.11,463.45,463.45,14435.0,463.98,464.11,463.45,463.45,14435.0
2024-04-22 11:50:00,463.41,465.01,463.41,465.0,11580.0,463.41,465.01,463.41,465.0,11580.0
2024-04-22 12:00:00,465.03,465.19,463.6,464.16,18626.0,465.03,465.19,463.6,464.16,18626.0
2024-04-22 12:10:00,464.16,465.07,464.13,464.45,11183.0,464.16,465.07,464.13,464.45,11183.0
2024-04-22 12:20:00,464.44,464.62,464.03,464.17,15539.0,464.44,464.62,464.03,464.17,15539.0
2024-04-22 12:30:00,464.17,464.36,463.52,463.8,19685.0,464.17,464.36,463.52,463.8,19685.0
2024-04-22 12:40:00,463.79,464.12,463.56,463.56,13001.0,463.79,464.12,463.56,463.56,13001.0
2024-04-22 12:50:00,463.49,463.78,463.03,463.78,22954.0,463.49,463.78,463.03,463.78,22954.0
2024-04-22 13:00:00,463.66,465.02,463.58,464.98,15769.0,463.66,465.02,463.58,464.98,15769.0
2024-04-22 13:10:00,465.02,465.57,464.59,464.59,23916.0,465.02,465.57,464.59,464.59,23916.0
2024-04-22 13:20:00,464.62,464.98,464.22,464.95,9740.0,464.62,464.98,464.22,464.95,9740.0
2024-04-22 13:30:00,465.13,465.55,464.79,465.23,16953.0,465.13,465.55,464.79,465.23,16953.0
2024-04-22 13:40:00,465.53,466.3,465.23,466.3,7266.0,465.53,466.3,465.23,466.3,7266.0
2024-04-22 13:50:00,466.24,467.0,465.93,466.09,18919.0,466.24,467.0,465.93,466.09,18919.0
2024-04-22 14:00:00,466.17,466.24,465.65,466.07,8692.0,466.17,466.24,465.65,466.07,8692.0
2024-04-22 14:10:00,466.15,467.17,466.12,467.13,24775.0,466.15,467.17,466.12,467.13,24775.0
2024-04-22 14:20:00,467.08,467.43,466.87,467.25,16219.0,467.08,467.43,466.87,467.25,16219.0
2024-04-22 14:30:00,467.25,467.41,466.48,466.58,16521.0,467.25,467.41,466.48,466.58,16521.0
2024-04-22 14:40:00,466.72,466.99,466.26,466.7,13421.0,466.72,466.99,466.26,466.7,13421.0
2024-04-22 14:50:00,466.7,466.82,466.17,466.56,13265.0,466.7,466.82,466.17,466.56,13265.0
2024-04-22 15:00:00,466.45,467.13,466.24,467.13,18028.0,466.45,467.13,466.24,467.13,18028.0
2024-04-22 15:10:00,467.21,467.55,466.87,467.11,17701.0,467.21,467.55,466.87,467.11,17701.0
2024-04-22 15:20:00,467.03,467.23,466.66,467.23,20953.0,467.03,467.23,466.66,467.23,20953.0
2024-04-22 15:30:00,467.28,467.32,465.55,465.65,25619.0,467.28,467.32,465.55,465.65,25619.0
2024-04-22 15:40:00,465.65,467.19,465.55,466.97,36604.0,465.65,467.19,465.55,466.97,36604.0
2024-04-22 15:50:00,466.62,466.96,465.8,466.9,66860.0,466.62,466.96,465.8,466.9,66860.0
2024-04-23 09:30:00,469.72,470.49,468.0,468.64,59511.0,469.72,470.49,468.0,468.64,59511.0
2024-04-23 09:40:00,468.84,471.38,468.42,470.13,43341.0,468.84,471.38,468.42,470.13,43341.0
2024-04-23 09:50:00,470.23,470.93,469.56,470.04,36632.0,470.23,470.93,469.56,470.04,36632.0
2024-04-23 10:00:00,469.83,469.95,467.83,468.48,19843.0,469.83,469.95,467.83,468.48,19843.0
2024-04-23 10:10:00,468.65,469.27,468.0,469.27,27390.0,468.65,469.27,468.0,469.27,27390.0
2024-04-23 10:20:00,468.97,469.92,468.28,469.92,29959.0,468.97,469.92,468.28,469.92,29959.0
2024-04-23 10:30:00,469.75,471.6,469.6,470.39,26304.0,469.75,471.6,469.6,470.39,26304.0
2024-04-23 10:40:00,470.49,471.01,468.99,468.99,20186.0,470.49,471.01,468.99,468.99,20186.0
2024-04-23 10:50:00,469.01,471.32,468.8,471.01,13328.0,469.01,471.32,468.8,471.01,13328.0
2024-04-23 11:00:00,471.15,471.28,469.68,469.69,12078.0,471.15,471.28,469.68,469.69,12078.0
2024-04-23 11:10:00,469.83,471.08,469.7,470.49,9568.0,469.83,471.08,469.7,470.49,9568.0
2024-04-23 11:20:00,470.43,471.02,470.15,470.21,7447.0,470.43,471.02,470.15,470.21,7447.0
2024-04-23 11:30:00,470.12,470.63,469.55,469.96,17005.0,470.12,470.63,469.55,469.96,17005.0
2024-04-23 11:40:00,470.13,470.25,469.48,469.55,10171.0,470.13,470.25,469.48,469.55,10171.0
2024-04-23 11:50:00,469.52,469.82,469.26,469.48,8048.0,469.52,469.82,469.26,469.48,8048.0
2024-04-23 12:00:00,469.53,469.99,469.31,469.98,9571.0,469.53,469.99,469.31,469.98,9571.0
2024-04-23 12:10:00,469.86,470.56,469.33,470.42,12565.0,469.86,470.56,469.33,470.42,12565.0
2024-04-23 12:20:00,470.38,471.22,470.34,470.72,12140.0,470.38,471.22,470.34,470.72,12140.0
2024-04-23 12:30:00,470.77,471.73,470.38,471.56,37363.0,470.77,471.73,470.38,471.56,37363.0
2024-04-23 12:40:00,471.5,472.25,471.49,471.95,18411.0,471.5,472.25,471.49,471.95,18411.0
2024-04-23 12:50:00,471.76,471.97,470.72,470.84,12591.0,471.76,471.97,470.72,470.84,12591.0
2024-04-23 13:00:00,470.81,471.92,470.51,471.6,14917.0,470.81,471.92,470.51,471.6,14917.0
2024-04-23 13:10:00,471.72,471.75,470.52,470.86,15153.0,471.72,471.75,470.52,470.86,15153.0
2024-04-23 13:20:00,470.89,471.34,470.63,471.0,14822.0,470.89,471.34,470.63,471.0,14822.0
2024-04-23 13:30:00,471.0,471.54,470.42,471.54,13157.0,471.0,471.54,470.42,471.54,13157.0
2024-04-23 13:40:00,471.5,472.32,471.24,471.95,16458.0,471.5,472.32,471.24,471.95,16458.0
2024-04-23 13:50:00,471.93,473.08,471.91,472.86,28209.0,471.93,473.08,471.91,472.86,28209.0
2024-04-23 14:00:00,472.87,473.27,472.73,473.22,28904.0,472.87,473.27,472.73,473.22,28904.0
2024-04-23 14:10:00,473.3,473.48,472.78,473.24,11718.0,473.3,473.48,472.78,473.24,11718.0
2024-04-23 14:20:00,473.28,474.04,473.2,474.0,28532.0,473.28,474.04,473.2,474.0,28532.0
2024-04-23 14:30:00,474.0,474.11,473.17,473.76,14209.0,474.0,474.11,473.17,473.76,14209.0
2024-04-23 14:40:00,473.94,474.81,473.86,474.47,20929.0,473.94,474.81,473.86,474.47,20929.0
2024-04-23 14:50:00,474.3,474.58,474.04,474.56,18904.0,474.3,474.58,474.04,474.56,18904.0
2024-04-23 15:00:00,474.63,474.63,473.22,473.23,15957.0,474.63,474.63,473.22,473.23,15957.0
2024-04-23 15:10:00,473.34,474.03,473.33,473.43,31002.0,473.34,474.03,473.33,473.43,31002.0
2024-04-23 15:20:00,473.36,473.82,473.15,473.29,11056.0,473.36,473.82,473.15,473.29,11056.0
2024-04-23 15:30:00,473.17,473.5,472.95,473.19,14284.0,473.17,473.5,472.95,473.19,14284.0
2024-04-23 15:40:00,473.3,473.4,472.46,472.53,21985.0,473.3,473.4,472.46,472.53,21985.0
2024-04-23 15:50:00,472.51,473.22,471.99,472.96,106526.0,472.51,473.22,471.99,472.96,106526.0
2024-04-24 09:30:00,472.94,474.99,471.72,474.14,106332.0,472.94,474.99,471.72,474.14,106332.0
2024-04-24 09:40:00,474.27,477.0,473.67,476.21,78135.0,474.27,477.0,473.67,476.21,78135.0
2024-04-24 09:50:00,476.28,477.32,475.27,475.94,25146.0,476.28,477.32,475.27,475.94,25146.0
2024-04-24 10:00:00,476.05,477.36,475.64,476.56,21896.0,476.05,477.36,475.64,476.56,21896.0
2024-04-24 10:10:00,476.57,476.88,474.51,475.51,16014.0,476.57,476.88,474.51,475.51,16014.0
2024-04-24 10:20:00,475.71,476.11,474.45,474.45,14334.0,475.71,476.11,474.45,474.45,14334.0
2024-04-24 10:30:00,474.52,475.1,473.64,474.29,26067.0,474.52,475.1,473.64,474.29,26067.0
2024-04-24 10:40:00,474.35,474.35,473.69,474.27,20755.0,474.35,474.35,473.69,474.27,20755.0
2024-04-24 10:50:00,474.05,474.89,473.98,474.85,15415.0,474.05,474.89,473.98,474.85,15415.0
2024-04-24 11:00:00,474.59,474.59,473.63,474.55,11442.0,474.59,474.59,473.63,474.55,11442.0
2024-04-24 11:10:00,474.55,475.0,474.33,474.61,10910.0,474.55,475.0,474.33,474.61,10910.0
2024-04-24 11:20:00,474.75,475.63,474.53,475.06,8241.0,474.75,475.63,474.53,475.06,8241.0
2024-04-24 11:30:00,474.88,476.26,474.75,476.25,11202.0,474.88,476.26,474.75,476.25,11202.0
2024-04-24 11:40:00,476.24,476.24,473.37,474.66,21696.0,476.24,476.24,473.37,474.66,21696.0
2024-04-24 11:50:00,474.76,475.19,474.52,475.09,10841.0,474.76,475.19,474.52,475.09,10841.0
2024-04-24 12:00:00,475.0,475.78,474.19,474.5,20529.0,475.0,475.78,474.19,474.5,20529.0
2024-04-24 12:10:00,474.47,474.47,473.83,474.2,15659.0,474.47,474.47,473.83,474.2,15659.0
2024-04-24 12:20:00,474.53,475.53,474.33,475.46,10185.0,474.53,475.53,474.33,475.46,10185.0
2024-04-24 12:30:00,475.35,475.35,474.05,474.26,15413.0,475.35,475.35,474.05,474.26,15413.0
2024-04-24 12:40:00,474.47,474.97,474.15,474.88,9988.0,474.47,474.97,474.15,474.88,9988.0
2024-04-24 12:50:00,474.83,476.53,474.7,476.45,10939.0,474.83,476.53,474.7,476.45,10939.0
2024-04-24 13:00:00,476.4,477.01,476.05,476.89,11347.0,476.4,477.01,476.05,476.89,11347.0
2024-04-24 13:10:00,476.95,477.91,476.87,477.52,13582.0,476.95,477.91,476.87,477.52,13582.0
2024-04-24 13:20:00,477.53,478.57,477.28,478.53,20236.0,477.53,478.57,477.28,478.53,20236.0
2024-04-24 13:30:00,478.48,478.53,477.73,477.89,10411.0,478.48,478.53,477.73,477.89,10411.0
2024-04-24 13:40:00,477.92,478.52,477.68,477.9,13746.0,477.92,478.52,477.68,477.9,13746.0
2024-04-24 13:50:00,477.69,478.28,477.28,477.86,15600.0,477.69,478.28,477.28,477.86,15600.0
2024-04-24 14:00:00,478.1,478.21,476.89,477.44,6891.0,478.1,478.21,476.89,477.44,6891.0
2024-04-24 14:10:00,477.36,477.5,476.18,476.56,13719.0,477.36,477.5,476.18,476.56,13719.0
2024-04-24 14:20:00,476.42,476.73,475.86,475.91,5492.0,476.42,476.73,475.86,475.91,5492.0
2024-04-24 14:30:00,476.0,476.41,475.63,476.41,7864.0,476.0,476.41,475.63,476.41,7864.0
2024-04-24 14:40:00,476.23,476.57,475.86,475.96,10114.0,476.23,476.57,475.86,475.96,10114.0
2024-04-24 14:50:00,475.96,476.58,475.38,476.48,25070.0,475.96,476.58,475.38,476.48,25070.0
2024-04-24 15:00:00,476.48,476.83,475.96,476.77,28779.0,476.48,476.83,475.96,476.77,28779.0
2024-04-24 15:10:00,476.77,477.54,476.66,477.09,18117.0,476.77,477.54,476.66,477.09,18117.0
2024-04-24 15:20:00,476.97,477.58,476.85,477.11,21240.0,476.97,477.58,476.85,477.11,21240.0
2024-04-24 15:30:00,477.09,477.83,476.87,477.05,22936.0,477.09,477.83,476.87,477.05,22936.0
2024-04-24 15:40:00,477.24,477.63,476.72,477.33,22839.0,477.24,477.63,476.72,477.33,22839.0
2024-04-24 15:50:00,477.31,477.38,475.95,477.11,92716.0,477.31,477.38,475.95,477.11,92716.0
2024-04-25 09:30:00,468.42,471.74,468.35,470.55,102691.0,468.42,471.74,468.35,470.55,102691.0
2024-04-25 09:40:00,470.49,471.39,469.15,469.16,42748.0,470.49,471.39,469.15,469.16,42748.0
2024-04-25 09:50:00,469.27,469.61,468.7,468.76,28380.0,469.27,469.61,468.7,468.76,28380.0
2024-04-25 10:00:00,468.79,469.21,466.82,466.97,54403.0,468.79,469.21,466.82,466.97,54403.0
2024-04-25 10:10:00,467.1,470.0,467.1,469.67,38764.0,467.1,470.0,467.1,469.67,38764.0
2024-04-25 10:20:00,469.45,469.76,468.03,468.2,19270.0,469.45,469.76,468.03,468.2,19270.0
2024-04-25 10:30:00,468.18,468.47,466.55,467.14,26929.0,468.18,468.47,466.55,467.14,26929.0
2024-04-25 10:40:00,467.17,467.81,466.47,466.6,26337.0,467.17,467.81,466.47,466.6,26337.0
2024-04-25 10:50:00,466.6,466.87,465.78,466.44,18178.0,466.6,466.87,465.78,466.44,18178.0
2024-04-25 11:00:00,466.41,467.3,466.21,466.84,28069.0,466.41,467.3,466.21,466.84,28069.0
2024-04-25 11:10:00,467.16,468.0,466.62,467.12,16535.0,467.16,468.0,466.62,467.12,16535.0
2024-04-25 11:20:00,467.27,468.65,467.13,468.61,19878.0,467.27,468.65,467.13,468.61,19878.0
2024-04-25 11:30:00,468.45,468.53,467.34,467.53,11911.0,468.45,468.53,467.34,467.53,11911.0
2024-04-25 11:40:00,467.43,467.78,466.99,467.3,14451.0,467.43,467.78,466.99,467.3,14451.0
2024-04-25 11:50:00,467.25,468.28,467.04,468.28,24312.0,467.25,468.28,467.04,468.28,24312.0
2024-04-25 12:00:00,468.29,469.22,468.02,468.81,17171.0,468.29,469.22,468.02,468.81,17171.0
2024-04-25 12:10:00,468.89,469.77,468.37,469.6,24117.0,468.89,469.77,468.37,469.6,24117.0
2024-04-25 12:20:00,469.6,470.27,469.35,470.25,18520.0,469.6,470.27,469.35,470.25,18520.0
2024-04-25 12:30:00,470.4,470.77,470.14,470.74,24505.0,470.4,470.77,470.14,470.74,24505.0
2024-04-25 12:40:00,470.83,471.0,470.39,470.88,16649.0,470.83,471.0,470.39,470.88,16649.0
2024-04-25 12:50:00,470.93,471.89,470.82,471.18,19861.0,470.93,471.89,470.82,471.18,19861.0
2024-04-25 13:00:00,471.26,472.35,471.26,471.43,17611.0,471.26,472.35,471.26,471.43,17611.0
2024-04-25 13:10:00,471.53,471.69,470.99,471.31,22346.0,471.53,471.69,470.99,471.31,22346.0
2024-04-25 13:20:00,471.41,472.26,470.96,472.05,13696.0,471.41,472.26,470.96,472.05,13696.0
2024-04-25 13:30:00,472.18,473.41,472.17,473.35,9498.0,472.18,473.41,472.17,473.35,9498.0
2024-04-25 13:40:00,473.21,473.98,472.61,473.85,15025.0,473.21,473.98,472.61,473.85,15025.0
2024-04-25 13:50:00,473.82,474.51,473.63,473.82,10938.0,473.82,474.51,473.63,473.82,10938.0
2024-04-25 14:00:00,473.82,474.07,473.28,473.79,13370.0,473.82,474.07,473.28,473.79,13370.0
2024-04-25 14:10:00,474.06,474.27,473.68,473.95,14047.0,474.06,474.27,473.68,473.95,14047.0
2024-04-25 14:20:00,473.88,474.22,472.78,472.78,14250.0,473.88,474.22,472.78,472.78,14250.0
2024-04-25 14:30:00,472.91,473.35,471.71,472.09,16093.0,472.91,473.35,471.71,472.09,16093.0
2024-04-25 14:40:00,471.8,472.25,471.59,471.63,8615.0,471.8,472.25,471.59,471.63,8615.0
2024-04-25 14:50:00,471.68,472.9,471.42,472.89,22328.0,471.68,472.9,471.42,472.89,22328.0
2024-04-25 15:00:00,472.75,473.8,472.62,473.19,14767.0,472.75,473.8,472.62,473.19,14767.0
2024-04-25 15:10:00,473.19,473.5,472.84,473.5,10917.0,473.19,473.5,472.84,473.5,10917.0
2024-04-25 15:20:00,473.52,474.11,473.44,473.94,9091.0,473.52,474.11,473.44,473.94,9091.0
2024-04-25 15:30:00,473.91,474.09,472.73,473.21,21166.0,473.91,474.09,472.73,473.21,21166.0
2024-04-25 15:40:00,473.24,473.24,472.28,472.28,18210.0,473.24,473.24,472.28,472.28,18210.0
2024-04-25 15:50:00,472.27,473.66,471.93,473.66,114306.0,472.27,473.66,471.93,473.66,114306.0
2024-04-26 09:30:00,472.71,476.79,471.68,475.79,67183.0,472.71,476.79,471.68,475.79,67183.0
2024-04-26 09:40:00,475.96,478.77,474.21,478.7,33678.0,475.96,478.77,474.21,478.7,33678.0
2024-04-26 09:50:00,478.72,480.5,478.39,479.55,44763.0,478.72,480.5,478.39,479.55,44763.0
2024-04-26 10:00:00,479.75,481.82,479.51,481.71,36387.0,479.75,481.82,479.51,481.71,36387.0
2024-04-26 10:10:00,481.63,482.54,480.9,480.9,43316.0,481.63,482.54,480.9,480.9,43316.0
2024-04-26 10:20:00,481.1,482.4,480.93,481.27,41159.0,481.1,482.4,480.93,481.27,41159.0
2024-04-26 10:30:00,481.4,482.72,480.58,481.24,26736.0,481.4,482.72,480.58,481.24,26736.0
2024-04-26 10:40:00,481.1,482.16,481.09,481.6,21441.0,481.1,482.16,481.09,481.6,21441.0
2024-04-26 10:50:00,481.41,482.35,481.38,481.42,26975.0,481.41,482.35,481.38,481.42,26975.0
2024-04-26 11:00:00,481.54,482.79,481.54,482.17,32535.0,481.54,482.79,481.54,482.17,32535.0
2024-04-26 11:10:00,482.13,482.31,481.64,481.92,70851.0,482.13,482.31,481.64,481.92,70851.0
2024-04-26 11:20:00,481.81,481.81,479.12,479.12,34763.0,481.81,481.81,479.12,479.12,34763.0
2024-04-26 11:30:00,479.34,479.75,477.72,478.14,18750.0,479.34,479.75,477.72,478.14,18750.0
2024-04-26 11:40:00,478.13,479.81,478.09,479.64,19768.0,478.13,479.81,478.09,479.64,19768.0
2024-04-26 11:50:00,479.56,479.64,478.21,478.69,15077.0,479.56,479.64,478.21,478.69,15077.0
2024-04-26 12:00:00,478.52,479.23,478.22,478.83,13367.0,478.52,479.23,478.22,478.83,13367.0
2024-04-26 12:10:00,479.03,479.36,478.76,479.0,12657.0,479.03,479.36,478.76,479.0,12657.0
2024-04-26 12:20:00,479.0,479.32,478.46,478.99,33452.0,479.0,479.32,478.46,478.99,33452.0
2024-04-26 12:30:00,478.99,479.83,478.65,479.78,10706.0,478.99,479.83,478.65,479.78,10706.0
2024-04-26 12:40:00,479.78,480.0,479.23,479.36,14410.0,479.78,480.0,479.23,479.36,14410.0
2024-04-26 12:50:00,479.29,479.31,478.5,478.94,14703.0,479.29,479.31,478.5,478.94,14703.0
2024-04-26 13:00:00,479.05,479.49,478.74,478.95,6911.0,479.05,479.49,478.74,478.95,6911.0
2024-04-26 13:10:00,478.89,479.47,478.6,478.84,9038.0,478.89,479.47,478.6,478.84,9038.0
2024-04-26 13:20:00,478.87,479.41,478.74,478.98,10374.0,478.87,479.41,478.74,478.98,10374.0
2024-04-26 13:30:00,479.12,479.12,478.41,478.8,11728.0,479.12,479.12,478.41,478.8,11728.0
2024-04-26 13:40:00,478.91,479.38,478.43,479.0,12787.0,478.91,479.38,478.43,479.0,12787.0
2024-04-26 13:50:00,479.1,479.11,478.14,478.37,11045.0,479.1,479.11,478.14,478.37,11045.0
2024-04-26 14:00:00,478.31,478.35,477.75,478.06,14651.0,478.31,478.35,477.75,478.06,14651.0
2024-04-26 14:10:00,477.95,478.17,477.32,477.44,21549.0,477.95,478.17,477.32,477.44,21549.0
2024-04-26 14:20:00,477.44,477.79,477.2,477.56,35935.0,477.44,477.79,477.2,477.56,35935.0
2024-04-26 14:30:00,477.66,477.73,476.87,477.39,16533.0,477.66,477.73,476.87,477.39,16533.0
2024-04-26 14:40:00,477.33,477.89,476.85,477.75,15392.0,477.33,477.89,476.85,477.75,15392.0
2024-04-26 14:50:00,477.85,478.38,477.78,478.38,16302.0,477.85,478.38,477.78,478.38,16302.0
2024-04-26 15:00:00,478.11,478.27,477.38,478.03,7247.0,478.11,478.27,477.38,478.03,7247.0
2024-04-26 15:10:00,478.09,478.59,478.09,478.48,10498.0,478.09,478.59,478.09,478.48,10498.0
2024-04-26 15:20:00,478.45,478.45,477.98,478.35,8956.0,478.45,478.45,477.98,478.35,8956.0
2024-04-26 15:30:00,478.34,478.37,477.64,477.77,16290.0,478.34,478.37,477.64,477.77,16290.0
2024-04-26 15:40:00,477.77,479.51,477.37,478.99,73917.0,477.77,479.51,477.37,478.99,73917.0
2024-04-26 15:50:00,479.19,479.28,477.03,477.56,77138.0,479.19,479.28,477.03,477.56,77138.0
2024-04-29 09:30:00,478.04,481.68,478.02,478.36,82169.0,478.04,481.68,478.02,478.36,82169.0
2024-04-29 09:40:00,478.65,478.65,476.13,477.95,28012.0,478.65,478.65,476.13,477.95,28012.0
2024-04-29 09:50:00,477.98,478.42,476.08,476.49,45710.0,477.98,478.42,476.08,476.49,45710.0
2024-04-29 10:00:00,476.5,476.81,475.34,476.01,32631.0,476.5,476.81,475.34,476.01,32631.0
2024-04-29 10:10:00,476.42,477.92,476.42,476.6,23990.0,476.42,477.92,476.42,476.6,23990.0
2024-04-29 10:20:00,476.84,477.59,476.62,477.28,14201.0,476.84,477.59,476.62,477.28,14201.0
2024-04-29 10:30:00,477.3,477.59,476.02,476.29,16192.0,477.3,477.59,476.02,476.29,16192.0
2024-04-29 10:40:00,476.27,476.79,475.7,476.49,10984.0,476.27,476.79,475.7,476.49,10984.0
2024-04-29 10:50:00,476.77,477.13,476.15,476.77,24258.0,476.77,477.13,476.15,476.77,24258.0
2024-04-29 11:00:00,476.46,476.46,474.51,475.88,29443.0,476.46,476.46,474.51,475.88,29443.0
2024-04-29 11:10:00,475.88,476.94,475.6,476.94,15488.0,475.88,476.94,475.6,476.94,15488.0
2024-04-29 11:20:00,476.97,477.26,476.58,476.63,23428.0,476.97,477.26,476.58,476.63,23428.0
2024-04-29 11:30:00,476.77,476.78,475.41,476.32,19083.0,476.77,476.78,475.41,476.32,19083.0
2024-04-29 11:40:00,476.12,477.57,476.0,477.57,12464.0,476.12,477.57,476.0,477.57,12464.0
2024-04-29 11:50:00,477.77,479.16,477.76,478.53,31971.0,477.77,479.16,477.76,478.53,31971.0
2024-04-29 12:00:00,478.58,478.84,478.09,478.46,12780.0,478.58,478.84,478.09,478.46,12780.0
2024-04-29 12:10:00,478.59,478.65,477.55,478.05,18163.0,478.59,478.65,477.55,478.05,18163.0
2024-04-29 12:20:00,478.1,478.23,477.46,477.85,11296.0,478.1,478.23,477.46,477.85,11296.0
2024-04-29 12:30:00,477.99,478.0,477.08,477.08,9429.0,477.99,478.0,477.08,477.08,9429.0
2024-04-29 12:40:00,477.33,478.04,477.17,477.44,9714.0,477.33,478.04,477.17,477.44,9714.0
2024-04-29 12:50:00,477.26,477.44,476.75,477.17,6422.0,477.26,477.44,476.75,477.17,6422.0
2024-04-29 13:00:00,477.17,477.48,476.87,477.3,8282.0,477.17,477.48,476.87,477.3,8282.0
2024-04-29 13:10:00,477.3,477.41,476.12,476.19,21637.0,477.3,477.41,476.12,476.19,21637.0
2024-04-29 13:20:00,476.05,476.65,475.85,476.41,26404.0,476.05,476.65,475.85,476.41,26404.0
2024-04-29 13:30:00,476.39,476.41,475.97,475.98,19050.0,476.39,476.41,475.97,475.98,19050.0
2024-04-29 13:40:00,475.83,476.26,475.78,476.04,28012.0,475.83,476.26,475.78,476.04,28012.0
2024-04-29 13:50:00,476.08,476.22,475.72,475.84,22496.0,476.08,476.22,475.72,475.84,22496.0
2024-04-29 14:00:00,475.92,475.92,475.3,475.7,15369.0,475.92,475.92,475.3,475.7,15369.0
2024-04-29 14:10:00,475.87,476.24,474.5,474.56,49264.0,475.87,476.24,474.5,474.56,49264.0
2024-04-29 14:20:00,474.8,474.83,473.68,474.09,31401.0,474.8,474.83,473.68,474.09,31401.0
2024-04-29 14:30:00,474.06,474.06,472.57,472.98,36969.0,474.06,474.06,472.57,472.98,36969.0
2024-04-29 14:40:00,473.0,473.9,472.72,473.3,42294.0,473.0,473.9,472.72,473.3,42294.0
2024-04-29 14:50:00,473.37,473.64,472.82,473.38,29279.0,473.37,473.64,472.82,473.38,29279.0
2024-04-29 15:00:00,473.43,473.43,471.18,472.21,36920.0,473.43,473.43,471.18,472.21,36920.0
2024-04-29 15:10:00,472.2,472.63,471.85,472.09,27998.0,472.2,472.63,471.85,472.09,27998.0
2024-04-29 15:20:00,472.1,473.12,472.02,472.14,37792.0,472.1,473.12,472.02,472.14,37792.0
2024-04-29 15:30:00,472.14,472.57,471.54,471.64,49564.0,472.14,472.57,471.54,471.64,49564.0
2024-04-29 15:40:00,471.64,472.33,471.19,471.25,44058.0,471.64,472.33,471.19,471.25,44058.0
2024-04-29 15:50:00,471.08,473.28,471.07,473.07,160417.0,471.08,473.28,471.07,473.07,160417.0
2024-04-30 09:30:00,472.0,474.68,469.31,474.42,65624.0,472.0,474.68,469.31,474.42,65624.0
2024-04-30 09:40:00,474.46,475.42,473.31,473.88,28190.0,474.46,475.42,473.31,473.88,28190.0
2024-04-30 09:50:00,473.9,474.11,472.58,472.69,20987.0,473.9,474.11,472.58,472.69,20987.0
2024-04-30 10:00:00,472.65,473.08,471.25,471.59,31883.0,472.65,473.08,471.25,471.59,31883.0
2024-04-30 10:10:00,471.59,472.23,471.0,471.91,27924.0,471.59,472.23,471.0,471.91,27924.0
2024-04-30 10:20:00,471.9,472.55,470.97,471.09,11950.0,471.9,472.55,470.97,471.09,11950.0
2024-04-30 10:30:00,471.26,471.4,470.74,471.28,14328.0,471.26,471.4,470.74,471.28,14328.0
2024-04-30 10:40:00,471.09,472.0,470.72,471.75,16051.0,471.09,472.0,470.72,471.75,16051.0
2024-04-30 10:50:00,471.78,471.82,470.11,470.45,13328.0,471.78,471.82,470.11,470.45,13328.0
2024-04-30 11:00:00,470.45,470.58,469.37,470.18,36862.0,470.45,470.58,469.37,470.18,36862.0
2024-04-30 11:10:00,470.18,470.7,469.44,470.29,18635.0,470.18,470.7,469.44,470.29,18635.0
2024-04-30 11:20:00,470.22,470.42,469.7,470.1,25622.0,470.22,470.42,469.7,470.1,25622.0
2024-04-30 11:30:00,470.12,470.12,468.86,468.87,24787.0,470.12,470.12,468.86,468.87,24787.0
2024-04-30 11:40:00,468.89,469.47,468.38,469.45,16994.0,468.89,469.47,468.38,469.45,16994.0
2024-04-30 11:50:00,469.3,470.13,469.29,470.06,23182.0,469.3,470.13,469.29,470.06,23182.0
2024-04-30 12:00:00,469.94,469.97,469.27,469.34,8226.0,469.94,469.97,469.27,469.34,8226.0
2024-04-30 12:10:00,469.34,470.2,469.31,469.82,20961.0,469.34,470.2,469.31,469.82,20961.0
2024-04-30 12:20:00,469.87,470.09,469.75,469.9,13410.0,469.87,470.09,469.75,469.9,13410.0
2024-04-30 12:30:00,469.83,469.83,468.66,468.71,9977.0,469.83,469.83,468.66,468.71,9977.0
2024-04-30 12:40:00,468.53,469.0,468.15,468.96,14082.0,468.53,469.0,468.15,468.96,14082.0
2024-04-30 12:50:00,468.95,468.99,467.18,467.93,45455.0,468.95,468.99,467.18,467.93,45455.0
2024-04-30 13:00:00,468.03,468.19,467.39,468.15,19451.0,468.03,468.19,467.39,468.15,19451.0
2024-04-30 13:10:00,468.0,468.0,466.8,467.0,19504.0,468.0,468.0,466.8,467.0,19504.0
2024-04-30 13:20:00,467.0,467.65,466.8,467.44,34859.0,467.0,467.65,466.8,467.44,34859.0
2024-04-30 13:30:00,467.31,467.8,466.93,467.8,16945.0,467.31,467.8,466.93,467.8,16945.0
2024-04-30 13:40:00,467.86,468.07,467.04,467.23,23978.0,467.86,468.07,467.04,467.23,23978.0
2024-04-30 13:50:00,467.23,467.94,467.23,467.6,17666.0,467.23,467.94,467.23,467.6,17666.0
2024-04-30 14:00:00,467.75,467.97,466.69,466.94,21094.0,467.75,467.97,466.69,466.94,21094.0
2024-04-30 14:10:00,466.8,466.86,465.94,466.18,50660.0,466.8,466.86,465.94,466.18,50660.0
2024-04-30 14:20:00,466.18,466.99,465.92,466.21,28741.0,466.18,466.99,465.92,466.21,28741.0
2024-04-30 14:30:00,466.21,466.58,466.14,466.29,18439.0,466.21,466.58,466.14,466.29,18439.0
2024-04-30 14:40:00,466.4,466.87,466.16,466.25,28954.0,466.4,466.87,466.16,466.25,28954.0
2024-04-30 14:50:00,466.1,466.61,465.81,466.5,19334.0,466.1,466.61,465.81,466.5,19334.0
2024-04-30 15:00:00,466.5,467.49,466.5,467.05,33965.0,466.5,467.49,466.5,467.05,33965.0
2024-04-30 15:10:00,467.07,467.22,465.89,465.92,33256.0,467.07,467.22,465.89,465.92,33256.0
2024-04-30 15:20:00,466.02,466.71,465.75,466.58,37153.0,466.02,466.71,465.75,466.58,37153.0
2024-04-30 15:30:00,466.48,466.81,466.11,466.27,49239.0,466.48,466.81,466.11,466.27,49239.0
2024-04-30 15:40:00,466.24,466.37,465.34,465.66,62358.0,466.24,466.37,465.34,465.66,62358.0
2024-04-30 15:50:00,465.66,465.66,462.46,462.65,286553.0,465.66,465.66,462.46,462.65,286553.0
2024-05-01 09:30:00,461.82,463.88,460.36,462.93,68402.0,461.82,463.88,460.36,462.93,68402.0
2024-05-01 09:40:00,462.74,463.0,461.37,462.14,24705.0,462.74,463.0,461.37,462.14,24705.0
2024-05-01 09:50:00,462.24,463.0,461.74,462.54,26241.0,462.24,463.0,461.74,462.54,26241.0
2024-05-01 10:00:00,462.66,462.79,460.99,460.99,14097.0,462.66,462.79,460.99,460.99,14097.0
2024-05-01 10:10:00,461.43,462.95,461.05,462.85,17251.0,461.43,462.95,461.05,462.85,17251.0
2024-05-01 10:20:00,462.8,462.95,461.89,462.69,12488.0,462.8,462.95,461.89,462.69,12488.0
2024-05-01 10:30:00,462.49,463.43,462.43,463.22,73093.0,462.49,463.43,462.43,463.22,73093.0
2024-05-01 10:40:00,463.21,464.34,462.76,463.69,29738.0,463.21,464.34,462.76,463.69,29738.0
2024-05-01 10:50:00,463.62,464.51,463.32,464.38,43892.0,463.62,464.51,463.32,464.38,43892.0
2024-05-01 11:00:00,464.55,465.66,464.43,465.25,17723.0,464.55,465.66,464.43,465.25,17723.0
2024-05-01 11:10:00,465.38,465.51,464.26,465.04,18702.0,465.38,465.51,464.26,465.04,18702.0
2024-05-01 11:20:00,464.9,465.27,464.8,465.13,27871.0,464.9,465.27,464.8,465.13,27871.0
2024-05-01 11:30:00,465.05,466.34,464.75,466.34,26530.0,465.05,466.34,464.75,466.34,26530.0
2024-05-01 11:40:00,466.35,467.3,466.17,466.17,18472.0,466.35,467.3,466.17,466.17,18472.0
2024-05-01 11:50:00,466.19,466.45,465.33,465.5,15477.0,466.19,466.45,465.33,465.5,15477.0
2024-05-01 12:00:00,465.35,466.12,464.68,466.11,14958.0,465.35,466.12,464.68,466.11,14958.0
2024-05-01 12:10:00,466.29,467.12,466.15,466.67,18447.0,466.29,467.12,466.15,466.67,18447.0
2024-05-01 12:20:00,466.62,467.54,466.62,467.37,7767.0,466.62,467.54,466.62,467.37,7767.0
2024-05-01 12:30:00,467.31,467.31,466.57,466.62,12504.0,467.31,467.31,466.57,466.62,12504.0
2024-05-01 12:40:00,466.68,466.92,466.38,466.64,10743.0,466.68,466.92,466.38,466.64,10743.0
2024-05-01 12:50:00,466.43,467.65,465.99,467.48,32422.0,466.43,467.65,465.99,467.48,32422.0
2024-05-01 13:00:00,467.47,468.68,467.4,468.27,16226.0,467.47,468.68,467.4,468.27,16226.0
2024-05-01 13:10:00,468.21,468.42,467.51,467.79,20478.0,468.21,468.42,467.51,467.79,20478.0
2024-05-01 13:20:00,467.71,468.79,467.7,468.79,11192.0,467.71,468.79,467.7,468.79,11192.0
2024-05-01 13:30:00,468.78,469.31,468.11,468.12,12536.0,468.78,469.31,468.11,468.12,12536.0
2024-05-01 13:40:00,468.12,468.22,467.32,468.21,20570.0,468.12,468.22,467.32,468.21,20570.0
2024-05-01 13:50:00,468.23,468.85,467.81,468.23,9676.0,468.23,468.85,467.81,468.23,9676.0
2024-05-01 14:00:00,468.58,469.75,468.39,468.66,18515.0,468.58,469.75,468.39,468.66,18515.0
2024-05-01 14:10:00,468.63,469.75,468.42,469.49,13637.0,468.63,469.75,468.42,469.49,13637.0
2024-05-01 14:20:00,469.29,470.93,468.85,470.93,11199.0,469.29,470.93,468.85,470.93,11199.0
2024-05-01 14:30:00,470.76,471.25,467.95,471.05,42493.0,470.76,471.25,467.95,471.05,42493.0
2024-05-01 14:40:00,470.92,474.63,470.82,474.01,46615.0,470.92,474.63,470.82,474.01,46615.0
2024-05-01 14:50:00,474.4,476.79,474.35,476.37,47252.0,474.4,476.79,474.35,476.37,47252.0
2024-05-01 15:00:00,476.58,477.71,476.14,476.83,46238.0,476.58,477.71,476.14,476.83,46238.0
2024-05-01 15:10:00,476.83,477.76,475.88,476.85,41736.0,476.83,477.76,475.88,476.85,41736.0
2024-05-01 15:20:00,476.87,477.3,475.32,475.79,42391.0,476.87,477.3,475.32,475.79,42391.0
2024-05-01 15:30:00,475.79,475.79,471.09,472.04,37809.0,475.79,475.79,471.09,472.04,37809.0
2024-05-01 15:40:00,472.25,473.2,471.58,472.11,36084.0,472.25,473.2,471.58,472.11,36084.0
2024-05-01 15:50:00,471.94,472.12,469.08,469.26,112546.0,471.94,472.12,469.08,469.26,112546.0
2024-05-02 09:30:00,474.3,476.02,471.5,471.5,81078.0,474.3,476.02,471.5,471.5,81078.0
2024-05-02 09:40:00,471.5,472.31,469.0,469.49,48780.0,471.5,472.31,469.0,469.49,48780.0
2024-05-02 09:50:00,469.56,470.52,468.86,469.76,77501.0,469.56,470.52,468.86,469.76,77501.0
2024-05-02 10:00:00,469.74,470.3,468.29,469.1,86672.0,469.74,470.3,468.29,469.1,86672.0
2024-05-02 10:10:00,469.06,471.55,468.83,471.09,39895.0,469.06,471.55,468.83,471.09,39895.0
2024-05-02 10:20:00,471.06,472.97,471.0,471.93,35257.0,471.06,472.97,471.0,471.93,35257.0
2024-05-02 10:30:00,472.01,472.68,471.32,471.43,15526.0,472.01,472.68,471.32,471.43,15526.0
2024-05-02 10:40:00,471.45,472.64,470.84,472.64,27485.0,471.45,472.64,470.84,472.64,27485.0
2024-05-02 10:50:00,472.48,473.31,472.1,472.74,14403.0,472.48,473.31,472.1,472.74,14403.0
2024-05-02 11:00:00,472.75,473.08,472.29,473.01,8650.0,472.75,473.08,472.29,473.01,8650.0
2024-05-02 11:10:00,473.14,473.48,472.61,472.72,22977.0,473.14,473.48,472.61,472.72,22977.0
2024-05-02 11:20:00,472.72,472.88,471.53,471.71,11443.0,472.72,472.88,471.53,471.71,11443.0
2024-05-02 11:30:00,471.83,472.19,471.18,472.19,10766.0,471.83,472.19,471.18,472.19,10766.0
2024-05-02 11:40:00,472.16,472.71,472.08,472.26,9858.0,472.16,472.71,472.08,472.26,9858.0
2024-05-02 11:50:00,472.4,473.52,472.3,473.38,13148.0,472.4,473.52,472.3,473.38,13148.0
2024-05-02 12:00:00,473.38,473.44,472.38,472.48,17544.0,473.38,473.44,472.38,472.48,17544.0
2024-05-02 12:10:00,472.61,472.61,471.37,471.68,6979.0,472.61,472.61,471.37,471.68,6979.0
2024-05-02 12:20:00,471.66,472.13,471.38,471.91,14618.0,471.66,472.13,471.38,471.91,14618.0
2024-05-02 12:30:00,471.95,471.96,470.25,471.85,14597.0,471.95,471.96,470.25,471.85,14597.0
2024-05-02 12:40:00,471.85,472.54,471.76,472.46,7523.0,471.85,472.54,471.76,472.46,7523.0
2024-05-02 12:50:00,472.53,472.96,472.17,472.59,10690.0,472.53,472.96,472.17,472.59,10690.0
2024-05-02 13:00:00,472.59,473.39,472.45,473.17,39653.0,472.59,473.39,472.45,473.17,39653.0
2024-05-02 13:10:00,473.25,473.89,473.04,473.37,17238.0,473.25,473.89,473.04,473.37,17238.0
2024-05-02 13:20:00,473.42,473.89,472.83,473.7,38548.0,473.42,473.89,472.83,473.7,38548.0
2024-05-02 13:30:00,473.79,474.16,473.2,473.63,19777.0,473.79,474.16,473.2,473.63,19777.0
2024-05-02 13:40:00,474.03,475.03,473.64,474.95,10002.0,474.03,475.03,473.64,474.95,10002.0
2024-05-02 13:50:00,474.7,475.25,474.2,475.13,16110.0,474.7,475.25,474.2,475.13,16110.0
2024-05-02 14:00:00,475.08,475.86,474.76,475.77,23028.0,475.08,475.86,474.76,475.77,23028.0
2024-05-02 14:10:00,475.78,475.79,475.0,475.13,13382.0,475.78,475.79,475.0,475.13,13382.0
2024-05-02 14:20:00,475.14,475.55,474.96,475.38,10877.0,475.14,475.55,474.96,475.38,10877.0
2024-05-02 14:30:00,475.48,476.13,475.39,475.89,10223.0,475.48,476.13,475.39,475.89,10223.0
2024-05-02 14:40:00,475.72,475.87,475.27,475.81,9178.0,475.72,475.87,475.27,475.81,9178.0
2024-05-02 14:50:00,475.74,476.57,475.61,476.31,11702.0,475.74,476.57,475.61,476.31,11702.0
2024-05-02 15:00:00,476.46,476.9,475.96,476.9,14438.0,476.46,476.9,475.96,476.9,14438.0
2024-05-02 15:10:00,476.74,476.87,476.07,476.41,45696.0,476.74,476.87,476.07,476.41,45696.0
2024-05-02 15:20:00,476.53,477.16,476.37,477.11,18159.0,476.53,477.16,476.37,477.11,18159.0
2024-05-02 15:30:00,476.89,477.14,475.88,476.67,24150.0,476.89,477.14,475.88,476.67,24150.0
2024-05-02 15:40:00,476.67,476.67,475.29,475.92,30083.0,476.67,476.67,475.29,475.92,30083.0
2024-05-02 15:50:00,475.78,476.87,475.34,476.72,98190.0,475.78,476.87,475.34,476.72,98190.0
2024-05-03 09:30:00,482.27,483.83,480.48,481.61,99562.0,482.27,483.83,480.48,481.61,99562.0
2024-05-03 09:40:00,481.81,483.3,481.58,482.4,50014.0,481.81,483.3,481.58,482.4,50014.0
2024-05-03 09:50:00,482.13,482.2,479.41,480.44,64002.0,482.13,482.2,479.41,480.44,64002.0
2024-05-03 10:00:00,480.85,481.22,477.56,480.27,55983.0,480.85,481.22,477.56,480.27,55983.0
2024-05-03 10:10:00,480.05,481.0,478.68,480.7,32283.0,480.05,481.0,478.68,480.7,32283.0
2024-05-03 10:20:00,480.98,482.47,479.91,481.67,26963.0,480.98,482.47,479.91,481.67,26963.0
2024-05-03 10:30:00,481.68,482.45,480.98,482.08,22219.0,481.68,482.45,480.98,482.08,22219.0
2024-05-03 10:40:00,482.13,483.42,481.87,482.84,25094.0,482.13,483.42,481.87,482.84,25094.0
2024-05-03 10:50:00,482.74,482.74,480.68,481.63,32025.0,482.74,482.74,480.68,481.63,32025.0
2024-05-03 11:00:00,481.8,482.87,481.65,481.94,31876.0,481.8,482.87,481.65,481.94,31876.0
2024-05-03 11:10:00,482.16,482.83,481.86,482.08,46622.0,482.16,482.83,481.86,482.08,46622.0
2024-05-03 11:20:00,482.12,482.18,481.45,481.94,22636.0,482.12,482.18,481.45,481.94,22636.0
2024-05-03 11:30:00,482.12,483.36,482.02,482.99,22107.0,482.12,483.36,482.02,482.99,22107.0
2024-05-03 11:40:00,483.27,484.26,483.1,483.73,53908.0,483.27,484.26,483.1,483.73,53908.0
2024-05-03 11:50:00,483.6,484.65,483.49,483.92,31135.0,483.6,484.65,483.49,483.92,31135.0
2024-05-03 12:00:00,483.94,484.36,483.61,484.06,16160.0,483.94,484.36,483.61,484.06,16160.0
2024-05-03 12:10:00,484.04,485.23,483.84,485.11,29477.0,484.04,485.23,483.84,485.11,29477.0
2024-05-03 12:20:00,484.98,484.98,484.26,484.48,13916.0,484.98,484.98,484.26,484.48,13916.0
2024-05-03 12:30:00,484.69,485.36,484.63,485.36,22539.0,484.69,485.36,484.63,485.36,22539.0
2024-05-03 12:40:00,485.3,485.54,484.78,485.08,22463.0,485.3,485.54,484.78,485.08,22463.0
2024-05-03 12:50:00,484.89,485.05,483.94,484.46,17509.0,484.89,485.05,483.94,484.46,17509.0
2024-05-03 13:00:00,484.52,485.25,484.3,485.08,22065.0,484.52,485.25,484.3,485.08,22065.0
2024-05-03 13:10:00,484.93,485.37,484.67,484.91,17691.0,484.93,485.37,484.67,484.91,17691.0
2024-05-03 13:20:00,484.84,484.84,483.84,483.84,17665.0,484.84,484.84,483.84,483.84,17665.0
2024-05-03 13:30:00,483.97,484.84,483.48,484.73,27716.0,483.97,484.84,483.48,484.73,27716.0
2024-05-03 13:40:00,484.73,486.27,484.65,485.97,28241.0,484.73,486.27,484.65,485.97,28241.0
2024-05-03 13:50:00,485.97,486.68,485.79,485.89,22818.0,485.97,486.68,485.79,485.89,22818.0
2024-05-03 14:00:00,485.87,486.12,485.32,485.54,15278.0,485.87,486.12,485.32,485.54,15278.0
2024-05-03 14:10:00,485.55,486.04,485.43,485.86,14188.0,485.55,486.04,485.43,485.86,14188.0
2024-05-03 14:20:00,485.83,485.94,485.14,485.14,21778.0,485.83,485.94,485.14,485.14,21778.0
2024-05-03 14:30:00,485.2,485.81,484.83,485.06,19108.0,485.2,485.81,484.83,485.06,19108.0
2024-05-03 14:40:00,484.91,486.11,484.84,486.11,12306.0,484.91,486.11,484.84,486.11,12306.0
2024-05-03 14:50:00,486.13,486.57,485.62,486.19,47946.0,486.13,486.57,485.62,486.19,47946.0
2024-05-03 15:00:00,486.13,487.49,486.0,486.93,25832.0,486.13,487.49,486.0,486.93,25832.0
2024-05-03 15:10:00,487.04,487.18,486.28,486.75,22444.0,487.04,487.18,486.28,486.75,22444.0
2024-05-03 15:20:00,486.7,486.85,486.14,486.46,31811.0,486.7,486.85,486.14,486.46,31811.0
2024-05-03 15:30:00,486.27,487.35,485.97,486.82,34441.0,486.27,487.35,485.97,486.82,34441.0
2024-05-03 15:40:00,486.72,486.84,485.88,486.14,54471.0,486.72,486.84,485.88,486.14,54471.0
2024-05-03 15:50:00,486.2,486.93,485.89,486.36,115051.0,486.2,486.93,485.89,486.36,115051.0
2024-05-06 09:30:00,489.36,493.65,488.0,493.2,85677.0,489.36,493.65,488.0,493.2,85677.0
2024-05-06 09:40:00,493.29,494.0,491.76,494.0,40713.0,493.29,494.0,491.76,494.0,40713.0
2024-05-06 09:50:00,494.01,495.33,493.46,494.79,41339.0,494.01,495.33,493.46,494.79,41339.0
2024-05-06 10:00:00,494.9,495.44,493.75,495.28,26297.0,494.9,495.44,493.75,495.28,26297.0
2024-05-06 10:10:00,495.19,495.19,492.35,492.35,28534.0,495.19,495.19,492.35,492.35,28534.0
2024-05-06 10:20:00,492.38,493.18,491.83,492.08,31526.0,492.38,493.18,491.83,492.08,31526.0
2024-05-06 10:30:00,492.23,493.44,492.19,493.41,26885.0,492.23,493.44,492.19,493.41,26885.0
2024-05-06 10:40:00,493.42,494.07,493.0,493.78,14531.0,493.42,494.07,493.0,493.78,14531.0
2024-05-06 10:50:00,493.77,494.03,493.32,493.82,21724.0,493.77,494.03,493.32,493.82,21724.0
2024-05-06 11:00:00,493.83,494.05,493.1,493.9,24134.0,493.83,494.05,493.1,493.9,24134.0
2024-05-06 11:10:00,493.91,494.36,492.69,492.81,17013.0,493.91,494.36,492.69,492.81,17013.0
2024-05-06 11:20:00,492.69,493.58,492.4,492.65,25368.0,492.69,493.58,492.4,492.65,25368.0
2024-05-06 11:30:00,492.5,494.0,492.49,493.79,29665.0,492.5,494.0,492.49,493.79,29665.0
2024-05-06 11:40:00,493.95,494.41,493.68,493.68,10586.0,493.95,494.41,493.68,493.68,10586.0
2024-05-06 11:50:00,494.08,494.08,493.12,493.3,14990.0,494.08,494.08,493.12,493.3,14990.0
2024-05-06 12:00:00,493.28,493.28,492.58,492.89,23099.0,493.28,493.28,492.58,492.89,23099.0
2024-05-06 12:10:00,492.79,492.96,491.91,491.96,12268.0,492.79,492.96,491.91,491.96,12268.0
2024-05-06 12:20:00,491.85,492.58,491.63,492.25,9717.0,491.85,492.58,491.63,492.25,9717.0
2024-05-06 12:30:00,492.35,492.83,492.16,492.63,18851.0,492.35,492.83,492.16,492.63,18851.0
2024-05-06 12:40:00,492.74,492.79,491.62,491.85,17274.0,492.74,492.79,491.62,491.85,17274.0
2024-05-06 12:50:00,492.02,492.32,491.42,491.91,13472.0,492.02,492.32,491.42,491.91,13472.0
2024-05-06 13:00:00,491.91,492.29,491.86,491.98,16670.0,491.91,492.29,491.86,491.98,16670.0
2024-05-06 13:10:00,491.94,492.02,491.66,491.85,7373.0,491.94,492.02,491.66,491.85,7373.0
2024-05-06 13:20:00,491.9,492.35,491.89,492.35,9472.0,491.9,492.35,491.89,492.35,9472.0
2024-05-06 13:30:00,492.29,492.68,492.11,492.5,23037.0,492.29,492.68,492.11,492.5,23037.0
2024-05-06 13:40:00,492.61,493.62,492.5,493.22,20297.0,492.61,493.62,492.5,493.22,20297.0
2024-05-06 13:50:00,493.21,493.5,493.06,493.3,12310.0,493.21,493.5,493.06,493.3,12310.0
2024-05-06 14:00:00,493.12,493.9,493.12,493.65,10276.0,493.12,493.9,493.12,493.65,10276.0
2024-05-06 14:10:00,493.78,494.35,493.77,494.24,11436.0,493.78,494.35,493.77,494.24,11436.0
2024-05-06 14:20:00,494.26,494.45,493.47,494.34,14246.0,494.26,494.45,493.47,494.34,14246.0
2024-05-06 14:30:00,494.22,494.32,493.69,493.72,8916.0,494.22,494.32,493.69,493.72,8916.0
2024-05-06 14:40:00,493.88,493.88,493.08,493.47,14636.0,493.88,493.88,493.08,493.47,14636.0
2024-05-06 14:50:00,493.4,493.65,492.94,493.4,10968.0,493.4,493.65,492.94,493.4,10968.0
2024-05-06 15:00:00,493.24,493.89,492.95,493.51,11879.0,493.24,493.89,492.95,493.51,11879.0
2024-05-06 15:10:00,493.54,493.58,492.59,492.77,11847.0,493.54,493.58,492.59,492.77,11847.0
2024-05-06 15:20:00,492.7,492.98,492.6,492.65,12428.0,492.7,492.98,492.6,492.65,12428.0
2024-05-06 15:30:00,492.65,493.19,492.6,492.75,25383.0,492.65,493.19,492.6,492.75,25383.0
2024-05-06 15:40:00,492.75,493.35,492.6,493.08,35989.0,492.75,493.35,492.6,493.08,35989.0
2024-05-06 15:50:00,492.93,494.11,492.65,493.75,96092.0,492.93,494.11,492.65,493.75,96092.0
2024-05-07 09:30:00,492.92,493.87,491.0,492.5,78894.0,492.92,493.87,491.0,492.5,78894.0
2024-05-07 09:40:00,492.24,492.26,489.14,489.54,56204.0,492.24,492.26,489.14,489.54,56204.0
2024-05-07 09:50:00,489.68,493.32,489.67,493.16,47606.0,489.68,493.32,489.67,493.16,47606.0
2024-05-07 10:00:00,493.21,494.68,492.14,494.5,38544.0,493.21,494.68,492.14,494.5,38544.0
2024-05-07 10:10:00,494.54,496.64,494.34,496.35,46282.0,494.54,496.64,494.34,496.35,46282.0
2024-05-07 10:20:00,496.34,496.76,494.47,495.18,33265.0,496.34,496.76,494.47,495.18,33265.0
2024-05-07 10:30:00,495.04,495.19,494.36,494.58,7761.0,495.04,495.19,494.36,494.58,7761.0
2024-05-07 10:40:00,494.48,495.9,494.26,495.9,25748.0,494.48,495.9,494.26,495.9,25748.0
2024-05-07 10:50:00,495.9,496.09,495.11,496.09,10811.0,495.9,496.09,495.11,496.09,10811.0
2024-05-07 11:00:00,496.16,496.29,494.86,494.97,7444.0,496.16,496.29,494.86,494.97,7444.0
2024-05-07 11:10:00,494.93,495.33,494.54,495.18,12500.0,494.93,495.33,494.54,495.18,12500.0
2024-05-07 11:20:00,495.25,495.56,495.16,495.27,10187.0,495.25,495.56,495.16,495.27,10187.0
2024-05-07 11:30:00,495.15,495.39,494.51,495.02,12185.0,495.15,495.39,494.51,495.02,12185.0
2024-05-07 11:40:00,495.0,495.37,494.44,495.06,31250.0,495.0,495.37,494.44,495.06,31250.0
2024-05-07 11:50:00,495.05,495.44,494.7,494.77,16688.0,495.05,495.44,494.7,494.77,16688.0
2024-05-07 12:00:00,494.81,495.21,494.37,494.71,15478.0,494.81,495.21,494.37,494.71,15478.0
2024-05-07 12:10:00,494.74,495.64,494.69,495.54,11061.0,494.74,495.64,494.69,495.54,11061.0
2024-05-07 12:20:00,495.55,496.55,495.52,496.19,11380.0,495.55,496.55,495.52,496.19,11380.0
2024-05-07 12:30:00,496.2,496.46,495.62,495.79,19896.0,496.2,496.46,495.62,495.79,19896.0
2024-05-07 12:40:00,495.81,496.55,495.13,495.36,19853.0,495.81,496.55,495.13,495.36,19853.0
2024-05-07 12:50:00,495.48,495.81,495.0,495.77,20184.0,495.48,495.81,495.0,495.77,20184.0
2024-05-07 13:00:00,495.73,496.27,495.71,496.04,7781.0,495.73,496.27,495.71,496.04,7781.0
2024-05-07 13:10:00,496.12,496.3,495.55,495.55,4591.0,496.12,496.3,495.55,495.55,4591.0
2024-05-07 13:20:00,495.71,496.28,495.7,496.2,6200.0,495.71,496.28,495.7,496.2,6200.0
2024-05-07 13:30:00,496.35,496.59,495.67,495.95,15986.0,496.35,496.59,495.67,495.95,15986.0
2024-05-07 13:40:00,495.89,495.95,494.61,494.61,8802.0,495.89,495.95,494.61,494.61,8802.0
2024-05-07 13:50:00,494.43,494.91,493.76,493.98,28041.0,494.43,494.91,493.76,493.98,28041.0
2024-05-07 14:00:00,493.92,495.0,493.92,494.66,6952.0,493.92,495.0,493.92,494.66,6952.0
2024-05-07 14:10:00,494.65,495.07,494.38,494.57,10459.0,494.65,495.07,494.38,494.57,10459.0
2024-05-07 14:20:00,494.64,494.8,493.37,493.48,22124.0,494.64,494.8,493.37,493.48,22124.0
2024-05-07 14:30:00,493.35,493.77,493.08,493.34,16099.0,493.35,493.77,493.08,493.34,16099.0
2024-05-07 14:40:00,493.26,494.29,493.26,493.89,22522.0,493.26,494.29,493.26,493.89,22522.0
2024-05-07 14:50:00,493.9,494.33,493.42,494.29,17793.0,493.9,494.33,493.42,494.29,17793.0
2024-05-07 15:00:00,494.41,494.7,493.91,494.35,25063.0,494.41,494.7,493.91,494.35,25063.0
2024-05-07 15:10:00,494.37,494.38,493.79,494.16,32367.0,494.37,494.38,493.79,494.16,32367.0
2024-05-07 15:20:00,494.16,494.21,493.77,494.0,11622.0,494.16,494.21,493.77,494.0,11622.0
2024-05-07 15:30:00,493.89,494.42,493.44,494.41,24136.0,493.89,494.42,493.44,494.41,24136.0
2024-05-07 15:40:00,494.29,494.5,493.57,493.83,31637.0,494.29,494.5,493.57,493.83,31637.0
2024-05-07 15:50:00,493.82,494.01,491.77,492.27,151319.0,493.82,494.01,491.77,492.27,151319.0
2024-05-08 09:30:00,489.97,491.09,489.29,490.27,53853.0,489.97,491.09,489.29,490.27,53853.0
2024-05-08 09:40:00,490.31,491.1,489.54,490.91,22381.0,490.31,491.1,489.54,490.91,22381.0
2024-05-08 09:50:00,490.63,492.2,490.42,492.2,25211.0,490.63,492.2,490.42,492.2,25211.0
2024-05-08 10:00:00,492.23,492.57,491.44,492.05,37533.0,492.23,492.57,491.44,492.05,37533.0
2024-05-08 10:10:00,491.86,492.95,490.4,491.44,13150.0,491.86,492.95,490.4,491.44,13150.0
2024-05-08 10:20:00,491.48,493.01,491.37,493.01,20027.0,491.48,493.01,491.37,493.01,20027.0
2024-05-08 10:30:00,492.89,493.58,492.88,493.18,9265.0,492.89,493.58,492.88,493.18,9265.0
2024-05-08 10:40:00,493.18,495.5,493.18,495.49,24042.0,493.18,495.5,493.18,495.49,24042.0
2024-05-08 10:50:00,495.56,495.81,494.8,494.89,27779.0,495.56,495.81,494.8,494.89,27779.0
2024-05-08 11:00:00,494.83,495.72,493.31,493.82,26983.0,494.83,495.72,493.31,493.82,26983.0
2024-05-08 11:10:00,493.65,494.14,493.36,493.95,15079.0,493.65,494.14,493.36,493.95,15079.0
2024-05-08 11:20:00,493.94,494.91,493.6,494.62,21210.0,493.94,494.91,493.6,494.62,21210.0
2024-05-08 11:30:00,494.56,494.81,494.3,494.46,5045.0,494.56,494.81,494.3,494.46,5045.0
2024-05-08 11:40:00,494.31,494.69,493.93,494.01,26981.0,494.31,494.69,493.93,494.01,26981.0
2024-05-08 11:50:00,494.05,494.34,493.07,493.44,7456.0,494.05,494.34,493.07,493.44,7456.0
2024-05-08 12:00:00,493.28,493.85,492.9,492.91,5027.0,493.28,493.85,492.9,492.91,5027.0
2024-05-08 12:10:00,492.82,493.33,492.29,493.2,11969.0,492.82,493.33,492.29,493.2,11969.0
2024-05-08 12:20:00,493.2,493.31,492.28,492.28,8063.0,493.2,493.31,492.28,492.28,8063.0
2024-05-08 12:30:00,492.38,492.63,491.16,491.36,53715.0,492.38,492.63,491.16,491.36,53715.0
2024-05-08 12:40:00,491.42,491.73,490.61,490.74,24071.0,491.42,491.73,490.61,490.74,24071.0
2024-05-08 12:50:00,490.75,491.14,490.53,490.83,31231.0,490.75,491.14,490.53,490.83,31231.0
2024-05-08 13:00:00,490.76,491.24,490.1,490.16,35317.0,490.76,491.24,490.1,490.16,35317.0
2024-05-08 13:10:00,490.14,490.14,488.74,488.98,23935.0,490.14,490.14,488.74,488.98,23935.0
2024-05-08 13:20:00,488.84,488.84,486.92,488.04,21697.0,488.84,488.84,486.92,488.04,21697.0
2024-05-08 13:30:00,487.98,488.7,487.84,488.49,27396.0,487.98,488.7,487.84,488.49,27396.0
2024-05-08 13:40:00,488.58,489.5,488.46,489.41,14214.0,488.58,489.5,488.46,489.41,14214.0
2024-05-08 13:50:00,489.47,489.47,488.93,489.28,14740.0,489.47,489.47,488.93,489.28,14740.0
2024-05-08 14:00:00,489.3,489.49,489.16,489.33,15622.0,489.3,489.49,489.16,489.33,15622.0
2024-05-08 14:10:00,489.29,489.38,488.9,489.29,17028.0,489.29,489.38,488.9,489.29,17028.0
2024-05-08 14:20:00,489.21,489.88,489.0,489.0,16525.0,489.21,489.88,489.0,489.0,16525.0
2024-05-08 14:30:00,488.84,489.59,488.81,489.44,15726.0,488.84,489.59,488.81,489.44,15726.0
2024-05-08 14:40:00,489.49,489.68,488.93,489.05,18546.0,489.49,489.68,488.93,489.05,18546.0
2024-05-08 14:50:00,489.04,489.04,487.96,488.14,11565.0,489.04,489.04,487.96,488.14,11565.0
2024-05-08 15:00:00,488.03,488.17,487.37,488.05,13869.0,488.03,488.17,487.37,488.05,13869.0
2024-05-08 15:10:00,488.04,488.51,487.85,488.29,9711.0,488.04,488.51,487.85,488.29,9711.0
2024-05-08 15:20:00,488.16,488.59,488.08,488.22,10538.0,488.16,488.59,488.08,488.22,10538.0
2024-05-08 15:30:00,488.33,488.39,488.04,488.2,17407.0,488.33,488.39,488.04,488.2,17407.0
2024-05-08 15:40:00,488.2,488.47,487.69,487.97,34666.0,488.2,488.47,487.69,487.97,34666.0
2024-05-08 15:50:00,488.04,488.92,487.02,487.9,92351.0,488.04,488.92,487.02,487.9,92351.0
2024-05-09 09:30:00,489.41,490.44,488.0,488.0,38844.0,489.41,490.44,488.0,488.0,38844.0
2024-05-09 09:40:00,487.9,487.9,486.33,487.41,25939.0,487.9,487.9,486.33,487.41,25939.0
2024-05-09 09:50:00,487.42,488.87,487.42,487.96,19409.0,487.42,488.87,487.42,487.96,19409.0
2024-05-09 10:00:00,487.93,488.8,487.44,487.78,15422.0,487.93,488.8,487.44,487.78,15422.0
2024-05-09 10:10:00,487.62,488.02,486.2,486.35,25120.0,487.62,488.02,486.2,486.35,25120.0
2024-05-09 10:20:00,486.49,487.0,485.79,485.95,19859.0,486.49,487.0,485.79,485.95,19859.0
2024-05-09 10:30:00,486.06,486.43,485.5,485.71,18495.0,486.06,486.43,485.5,485.71,18495.0
2024-05-09 10:40:00,485.88,485.88,483.82,484.59,23529.0,485.88,485.88,483.82,484.59,23529.0
2024-05-09 10:50:00,484.6,485.84,484.45,485.77,16628.0,484.6,485.84,484.45,485.77,16628.0
2024-05-09 11:00:00,485.82,486.78,485.74,485.84,17330.0,485.82,486.78,485.74,485.84,17330.0
2024-05-09 11:10:00,485.79,485.92,485.19,485.64,18278.0,485.79,485.92,485.19,485.64,18278.0
2024-05-09 11:20:00,485.58,486.36,485.46,485.81,45290.0,485.58,486.36,485.46,485.81,45290.0
2024-05-09 11:30:00,486.03,486.05,485.26,485.26,9992.0,486.03,486.05,485.26,485.26,9992.0
2024-05-09 11:40:00,485.47,485.47,483.47,483.48,23366.0,485.47,485.47,483.47,483.48,23366.0
2024-05-09 11:50:00,483.43,483.55,482.26,482.79,47011.0,483.43,483.55,482.26,482.79,47011.0
2024-05-09 12:00:00,482.71,483.56,482.68,483.32,26739.0,482.71,483.56,482.68,483.32,26739.0
2024-05-09 12:10:00,483.4,484.11,483.4,483.6,11643.0,483.4,484.11,483.4,483.6,11643.0
2024-05-09 12:20:00,483.6,483.89,483.14,483.8,15591.0,483.6,483.89,483.14,483.8,15591.0
2024-05-09 12:30:00,483.78,484.88,483.61,484.61,25738.0,483.78,484.88,483.61,484.61,25738.0
2024-05-09 12:40:00,484.6,484.86,484.26,484.27,10276.0,484.6,484.86,484.26,484.27,10276.0
2024-05-09 12:50:00,484.3,484.3,483.0,483.0,23395.0,484.3,484.3,483.0,483.0,23395.0
2024-05-09 13:00:00,482.87,483.39,482.67,482.73,18332.0,482.87,483.39,482.67,482.73,18332.0
2024-05-09 13:10:00,482.95,483.24,482.36,482.36,11602.0,482.95,483.24,482.36,482.36,11602.0
2024-05-09 13:20:00,482.33,482.65,481.85,482.6,12001.0,482.33,482.65,481.85,482.6,12001.0
2024-05-09 13:30:00,482.56,483.06,482.42,482.81,14594.0,482.56,483.06,482.42,482.81,14594.0
2024-05-09 13:40:00,482.77,483.3,482.71,483.24,25986.0,482.77,483.3,482.71,483.24,25986.0
2024-05-09 13:50:00,483.42,483.6,482.74,483.25,31633.0,483.42,483.6,482.74,483.25,31633.0
2024-05-09 14:00:00,483.25,483.27,482.74,482.85,17325.0,483.25,483.27,482.74,482.85,17325.0
2024-05-09 14:10:00,482.81,482.98,482.27,482.52,12312.0,482.81,482.98,482.27,482.52,12312.0
2024-05-09 14:20:00,482.41,482.51,481.65,482.35,34690.0,482.41,482.51,481.65,482.35,34690.0
2024-05-09 14:30:00,482.51,483.53,482.13,483.45,40791.0,482.51,483.53,482.13,483.45,40791.0
2024-05-09 14:40:00,483.19,483.33,482.47,482.78,13888.0,483.19,483.33,482.47,482.78,13888.0
2024-05-09 14:50:00,482.77,483.13,482.64,482.94,47017.0,482.77,483.13,482.64,482.94,47017.0
2024-05-09 15:00:00,482.95,483.2,482.05,482.86,22878.0,482.95,483.2,482.05,482.86,22878.0
2024-05-09 15:10:00,482.79,483.34,482.28,482.95,41863.0,482.79,483.34,482.28,482.95,41863.0
2024-05-09 15:20:00,482.96,484.3,482.81,483.21,63128.0,482.96,484.3,482.81,483.21,63128.0
2024-05-09 15:30:00,483.33,483.34,482.46,482.75,40535.0,483.33,483.34,482.46,482.75,40535.0
2024-05-09 15:40:00,482.66,483.39,482.28,482.59,66223.0,482.66,483.39,482.28,482.59,66223.0
2024-05-09 15:50:00,482.54,482.85,481.79,482.47,123750.0,482.54,482.85,481.79,482.47,123750.0
2024-05-10 09:30:00,483.5,489.48,482.0,487.66,88388.0,483.5,489.48,482.0,487.66,88388.0
2024-05-10 09:40:00,487.68,488.76,486.49,487.79,30456.0,487.68,488.76,486.49,487.79,30456.0
2024-05-10 09:50:00,487.84,487.84,484.66,484.85,41679.0,487.84,487.84,484.66,484.85,41679.0
2024-05-10 10:00:00,484.53,484.53,482.86,482.92,27010.0,484.53,484.53,482.86,482.92,27010.0
2024-05-10 10:10:00,482.92,483.77,482.22,482.37,64163.0,482.92,483.77,482.22,482.37,64163.0
2024-05-10 10:20:00,482.23,482.79,480.89,480.89,105779.0,482.23,482.79,480.89,480.89,105779.0
2024-05-10 10:30:00,480.94,483.62,480.3,483.31,79913.0,480.94,483.62,480.3,483.31,79913.0
2024-05-10 10:40:00,483.15,484.97,483.15,484.0,40180.0,483.15,484.97,483.15,484.0,40180.0
2024-05-10 10:50:00,484.08,484.73,482.78,484.49,46289.0,484.08,484.73,482.78,484.49,46289.0
2024-05-10 11:00:00,484.53,485.0,483.95,484.3,26539.0,484.53,485.0,483.95,484.3,26539.0
2024-05-10 11:10:00,484.15,484.42,483.89,484.06,8065.0,484.15,484.42,483.89,484.06,8065.0
2024-05-10 11:20:00,484.05,484.22,483.14,483.95,17144.0,484.05,484.22,483.14,483.95,17144.0
2024-05-10 11:30:00,483.87,484.11,483.05,483.46,16829.0,483.87,484.11,483.05,483.46,16829.0
2024-05-10 11:40:00,483.46,483.48,482.38,483.22,22369.0,483.46,483.48,482.38,483.22,22369.0
2024-05-10 11:50:00,483.11,483.99,483.01,483.34,73535.0,483.11,483.99,483.01,483.34,73535.0
2024-05-10 12:00:00,483.48,483.5,482.61,482.94,14226.0,483.48,483.5,482.61,482.94,14226.0
2024-05-10 12:10:00,482.88,483.88,482.72,483.69,28432.0,482.88,483.88,482.72,483.69,28432.0
2024-05-10 12:20:00,483.58,484.7,483.49,484.33,42232.0,483.58,484.7,483.49,484.33,42232.0
2024-05-10 12:30:00,484.47,484.59,483.42,484.03,42027.0,484.47,484.59,483.42,484.03,42027.0
2024-05-10 12:40:00,484.09,485.26,484.03,485.21,16806.0,484.09,485.26,484.03,485.21,16806.0
2024-05-10 12:50:00,485.08,485.17,484.42,484.42,8792.0,485.08,485.17,484.42,484.42,8792.0
2024-05-10 13:00:00,484.42,484.42,483.02,483.08,9081.0,484.42,484.42,483.02,483.08,9081.0
2024-05-10 13:10:00,482.95,483.26,482.86,483.16,22864.0,482.95,483.26,482.86,483.16,22864.0
2024-05-10 13:20:00,483.09,484.05,482.86,483.63,17815.0,483.09,484.05,482.86,483.63,17815.0
2024-05-10 13:30:00,483.63,483.93,483.47,483.83,22317.0,483.63,483.93,483.47,483.83,22317.0
2024-05-10 13:40:00,483.82,484.45,483.8,484.16,39076.0,483.82,484.45,483.8,484.16,39076.0
2024-05-10 13:50:00,484.27,485.58,484.18,485.43,15780.0,484.27,485.58,484.18,485.43,15780.0
2024-05-10 14:00:00,485.33,485.33,483.86,484.12,27198.0,485.33,485.33,483.86,484.12,27198.0
2024-05-10 14:10:00,484.16,484.32,483.76,484.0,25290.0,484.16,484.32,483.76,484.0,25290.0
2024-05-10 14:20:00,483.97,484.15,483.87,484.0,30924.0,483.97,484.15,483.87,484.0,30924.0
2024-05-10 14:30:00,483.99,484.16,483.71,483.77,19307.0,483.99,484.16,483.71,483.77,19307.0
2024-05-10 14:40:00,483.77,483.88,482.94,482.94,38431.0,483.77,483.88,482.94,482.94,38431.0
2024-05-10 14:50:00,482.94,483.51,482.7,483.02,16667.0,482.94,483.51,482.7,483.02,16667.0
2024-05-10 15:00:00,483.02,483.02,481.74,482.17,18199.0,483.02,483.02,481.74,482.17,18199.0
2024-05-10 15:10:00,482.15,482.22,481.67,482.1,16848.0,482.15,482.22,481.67,482.1,16848.0
2024-05-10 15:20:00,482.06,482.93,481.91,482.22,32271.0,482.06,482.93,481.91,482.22,32271.0
2024-05-10 15:30:00,482.29,482.54,481.51,481.51,38374.0,482.29,482.54,481.51,481.51,38374.0
2024-05-10 15:40:00,481.49,481.7,480.86,481.03,53695.0,481.49,481.7,480.86,481.03,53695.0
2024-05-10 15:50:00,481.13,482.87,480.49,482.31,115286.0,481.13,482.87,480.49,482.31,115286.0
2024-05-13 09:30:00,486.24,486.9,482.29,483.03,72506.0,486.24,486.9,482.29,483.03,72506.0
2024-05-13 09:40:00,482.86,483.64,481.71,482.86,35902.0,482.86,483.64,481.71,482.86,35902.0
2024-05-13 09:50:00,483.08,485.16,482.82,485.04,32159.0,483.08,485.16,482.82,485.04,32159.0
2024-05-13 10:00:00,484.79,486.56,484.0,486.31,20040.0,484.79,486.56,484.0,486.31,20040.0
2024-05-13 10:10:00,486.3,488.58,486.3,488.5,38492.0,486.3,488.58,486.3,488.5,38492.0
2024-05-13 10:20:00,488.39,490.16,488.17,489.04,36803.0,488.39,490.16,488.17,489.04,36803.0
2024-05-13 10:30:00,488.99,489.21,487.22,488.71,36800.0,488.99,489.21,487.22,488.71,36800.0
2024-05-13 10:40:00,488.66,489.17,488.57,488.82,17839.0,488.66,489.17,488.57,488.82,17839.0
2024-05-13 10:50:00,488.87,489.58,488.56,488.93,55948.0,488.87,489.58,488.56,488.93,55948.0
2024-05-13 11:00:00,489.09,489.98,488.73,489.19,22686.0,489.09,489.98,488.73,489.19,22686.0
2024-05-13 11:10:00,489.1,489.58,487.55,488.19,37868.0,489.1,489.58,487.55,488.19,37868.0
2024-05-13 11:20:00,488.09,489.33,487.96,489.0,15935.0,488.09,489.33,487.96,489.0,15935.0
2024-05-13 11:30:00,488.92,489.99,488.08,489.77,23357.0,488.92,489.99,488.08,489.77,23357.0
2024-05-13 11:40:00,489.77,490.0,488.98,489.34,15598.0,489.77,490.0,488.98,489.34,15598.0
2024-05-13 11:50:00,489.44,489.44,488.67,488.7,10557.0,489.44,489.44,488.67,488.7,10557.0
2024-05-13 12:00:00,488.55,488.94,488.06,488.6,12543.0,488.55,488.94,488.06,488.6,12543.0
2024-05-13 12:10:00,488.44,489.0,488.27,488.31,9609.0,488.44,489.0,488.27,488.31,9609.0
2024-05-13 12:20:00,488.36,488.41,488.05,488.19,10367.0,488.36,488.41,488.05,488.19,10367.0
2024-05-13 12:30:00,488.23,488.23,486.69,486.69,10471.0,488.23,488.23,486.69,486.69,10471.0
2024-05-13 12:40:00,486.69,487.01,486.17,486.25,16613.0,486.69,487.01,486.17,486.25,16613.0
2024-05-13 12:50:00,486.27,486.84,485.87,486.1,35680.0,486.27,486.84,485.87,486.1,35680.0
2024-05-13 13:00:00,486.02,486.87,485.09,485.33,19072.0,486.02,486.87,485.09,485.33,19072.0
2024-05-13 13:10:00,485.5,486.04,484.7,486.0,28012.0,485.5,486.04,484.7,486.0,28012.0
2024-05-13 13:20:00,486.0,486.08,485.66,485.72,15791.0,486.0,486.08,485.66,485.72,15791.0
2024-05-13 13:30:00,485.71,485.76,484.98,485.1,9904.0,485.71,485.76,484.98,485.1,9904.0
2024-05-13 13:40:00,485.1,485.1,484.63,485.09,13137.0,485.1,485.1,484.63,485.09,13137.0
2024-05-13 13:50:00,485.17,485.39,484.82,485.28,7463.0,485.17,485.39,484.82,485.28,7463.0
2024-05-13 14:00:00,485.23,485.32,484.78,484.8,5401.0,485.23,485.32,484.78,484.8,5401.0
2024-05-13 14:10:00,484.86,485.16,484.84,485.16,6686.0,484.86,485.16,484.84,485.16,6686.0
2024-05-13 14:20:00,485.14,485.2,484.88,484.89,9401.0,485.14,485.2,484.88,484.89,9401.0
2024-05-13 14:30:00,484.95,485.07,484.67,484.96,5065.0,484.95,485.07,484.67,484.96,5065.0
2024-05-13 14:40:00,484.91,485.99,484.48,484.55,25673.0,484.91,485.99,484.48,484.55,25673.0
2024-05-13 14:50:00,484.49,484.65,484.28,484.58,4451.0,484.49,484.65,484.28,484.58,4451.0
2024-05-13 15:00:00,484.65,485.03,484.54,484.66,8741.0,484.65,485.03,484.54,484.66,8741.0
2024-05-13 15:10:00,484.66,484.8,484.24,484.28,11813.0,484.66,484.8,484.24,484.28,11813.0
2024-05-13 15:20:00,484.33,484.46,483.88,484.07,20051.0,484.33,484.46,483.88,484.07,20051.0
2024-05-13 15:30:00,483.99,484.1,483.77,483.85,17580.0,483.99,484.1,483.77,483.85,17580.0
2024-05-13 15:40:00,483.78,484.28,483.61,483.95,29674.0,483.78,484.28,483.61,483.95,29674.0
2024-05-13 15:50:00,483.98,484.1,482.86,483.11,111253.0,483.98,484.1,482.86,483.11,111253.0
2024-05-14 09:30:00,480.7,481.8,474.03,480.18,114568.0,480.7,481.8,474.03,480.18,114568.0
2024-05-14 09:40:00,480.15,481.57,479.55,479.74,37231.0,480.15,481.57,479.55,479.74,37231.0
2024-05-14 09:50:00,480.14,480.16,476.08,477.22,33623.0,480.14,480.16,476.08,477.22,33623.0
2024-05-14 10:00:00,476.95,477.32,475.76,477.07,42872.0,476.95,477.32,475.76,477.07,42872.0
2024-05-14 10:10:00,476.92,478.29,475.87,478.19,49240.0,476.92,478.29,475.87,478.19,49240.0
2024-05-14 10:20:00,478.28,481.42,478.17,481.23,52949.0,478.28,481.42,478.17,481.23,52949.0
2024-05-14 10:30:00,481.29,481.45,476.52,477.29,35567.0,481.29,481.45,476.52,477.29,35567.0
2024-05-14 10:40:00,477.0,477.41,475.8,475.98,25386.0,477.0,477.41,475.8,475.98,25386.0
2024-05-14 10:50:00,476.04,477.78,475.93,477.66,15586.0,476.04,477.78,475.93,477.66,15586.0
2024-05-14 11:00:00,477.67,478.83,477.12,478.3,17460.0,477.67,478.83,477.12,478.3,17460.0
2024-05-14 11:10:00,478.26,479.28,478.11,479.14,21059.0,478.26,479.28,478.11,479.14,21059.0
2024-05-14 11:20:00,479.06,479.2,478.12,478.64,16570.0,479.06,479.2,478.12,478.64,16570.0
2024-05-14 11:30:00,478.51,478.64,477.05,477.29,9037.0,478.51,478.64,477.05,477.29,9037.0
2024-05-14 11:40:00,477.28,477.52,476.18,476.34,12246.0,477.28,477.52,476.18,476.34,12246.0
2024-05-14 11:50:00,476.37,476.62,475.97,476.06,18314.0,476.37,476.62,475.97,476.06,18314.0
2024-05-14 12:00:00,476.05,476.93,475.76,476.56,16283.0,476.05,476.93,475.76,476.56,16283.0
2024-05-14 12:10:00,476.51,476.96,475.75,475.75,25513.0,476.51,476.96,475.75,475.75,25513.0
2024-05-14 12:20:00,475.68,476.07,475.25,475.71,26446.0,475.68,476.07,475.25,475.71,26446.0
2024-05-14 12:30:00,475.85,476.11,475.35,475.35,19365.0,475.85,476.11,475.35,475.35,19365.0
2024-05-14 12:40:00,475.39,476.04,475.2,475.83,18476.0,475.39,476.04,475.2,475.83,18476.0
2024-05-14 12:50:00,475.74,476.53,475.68,476.04,17846.0,475.74,476.53,475.68,476.04,17846.0
2024-05-14 13:00:00,476.12,476.3,475.24,475.57,13432.0,476.12,476.3,475.24,475.57,13432.0
2024-05-14 13:10:00,475.61,475.97,475.35,475.96,7812.0,475.61,475.97,475.35,475.96,7812.0
2024-05-14 13:20:00,476.03,476.3,475.23,475.71,23378.0,476.03,476.3,475.23,475.71,23378.0
2024-05-14 13:30:00,475.83,476.48,469.19,470.8,308539.0,475.83,476.48,469.19,470.8,308539.0
2024-05-14 13:40:00,470.59,471.39,466.48,468.99,161166.0,470.59,471.39,466.48,468.99,161166.0
2024-05-14 13:50:00,469.1,472.35,468.45,471.35,59165.0,469.1,472.35,468.45,471.35,59165.0
2024-05-14 14:00:00,471.19,472.0,470.26,470.86,36229.0,471.19,472.0,470.26,470.86,36229.0
2024-05-14 14:10:00,471.05,473.79,470.95,473.65,53309.0,471.05,473.79,470.95,473.65,53309.0
2024-05-14 14:20:00,473.69,473.97,472.52,472.86,44421.0,473.69,473.97,472.52,472.86,44421.0
2024-05-14 14:30:00,472.79,474.27,472.6,473.25,37409.0,472.79,474.27,472.6,473.25,37409.0
2024-05-14 14:40:00,473.41,474.66,473.38,473.74,21165.0,473.41,474.66,473.38,473.74,21165.0
2024-05-14 14:50:00,473.75,474.68,473.11,473.77,30258.0,473.75,474.68,473.11,473.77,30258.0
2024-05-14 15:00:00,473.89,475.85,473.73,475.85,32387.0,473.89,475.85,473.73,475.85,32387.0
2024-05-14 15:10:00,475.78,477.23,475.73,477.22,32005.0,475.78,477.23,475.73,477.22,32005.0
2024-05-14 15:20:00,477.25,477.32,476.35,476.61,21652.0,477.25,477.32,476.35,476.61,21652.0
2024-05-14 15:30:00,476.69,477.32,475.91,476.38,60138.0,476.69,477.32,475.91,476.38,60138.0
2024-05-14 15:40:00,476.31,477.13,475.45,475.79,58700.0,476.31,477.13,475.45,475.79,58700.0
2024-05-14 15:50:00,475.96,476.5,475.32,475.79,170325.0,475.96,476.5,475.32,475.79,170325.0
2024-05-15 09:30:00,482.22,482.22,479.36,480.46,116121.0,482.22,482.22,479.36,480.46,116121.0
2024-05-15 09:40:00,480.64,482.36,478.65,478.99,90782.0,480.64,482.36,478.65,478.99,90782.0
2024-05-15 09:50:00,479.12,479.55,476.61,477.93,47699.0,479.12,479.55,476.61,477.93,47699.0
2024-05-15 10:00:00,478.15,479.75,477.74,478.96,28783.0,478.15,479.75,477.74,478.96,28783.0
2024-05-15 10:10:00,478.88,479.61,478.44,479.32,27023.0,478.88,479.61,478.44,479.32,27023.0
2024-05-15 10:20:00,479.63,479.63,478.23,478.65,15216.0,479.63,479.63,478.23,478.65,15216.0
2024-05-15 10:30:00,478.83,479.14,478.4,478.75,20287.0,478.83,479.14,478.4,478.75,20287.0
2024-05-15 10:40:00,478.7,480.15,478.54,480.12,43177.0,478.7,480.15,478.54,480.12,43177.0
2024-05-15 10:50:00,480.22,481.38,480.05,481.32,39646.0,480.22,481.38,480.05,481.32,39646.0
2024-05-15 11:00:00,481.32,483.94,481.32,483.79,49543.0,481.32,483.94,481.32,483.79,49543.0
2024-05-15 11:10:00,483.79,484.17,483.01,483.84,27023.0,483.79,484.17,483.01,483.84,27023.0
2024-05-15 11:20:00,483.9,484.61,483.36,484.59,28776.0,483.9,484.61,483.36,484.59,28776.0
2024-05-15 11:30:00,484.51,485.68,484.41,485.23,44479.0,484.51,485.68,484.41,485.23,44479.0
2024-05-15 11:40:00,485.34,485.8,485.09,485.28,25724.0,485.34,485.8,485.09,485.28,25724.0
2024-05-15 11:50:00,485.28,486.78,485.2,486.05,38210.0,485.28,486.78,485.2,486.05,38210.0
2024-05-15 12:00:00,486.04,486.04,484.7,485.01,19589.0,486.04,486.04,484.7,485.01,19589.0
2024-05-15 12:10:00,485.06,486.5,485.06,486.5,21368.0,485.06,486.5,485.06,486.5,21368.0
2024-05-15 12:20:00,486.44,487.23,486.04,486.52,25176.0,486.44,487.23,486.04,486.52,25176.0
2024-05-15 12:30:00,486.52,487.03,486.09,486.11,12634.0,486.52,487.03,486.09,486.11,12634.0
2024-05-15 12:40:00,486.21,486.89,486.03,486.56,32841.0,486.21,486.89,486.03,486.56,32841.0
2024-05-15 12:50:00,486.64,486.94,486.47,486.74,13569.0,486.64,486.94,486.47,486.74,13569.0
2024-05-15 13:00:00,486.72,486.9,486.58,486.7,16549.0,486.72,486.9,486.58,486.7,16549.0
2024-05-15 13:10:00,486.68,487.22,486.5,487.07,19653.0,486.68,487.22,486.5,487.07,19653.0
2024-05-15 13:20:00,487.06,487.29,486.74,487.12,9955.0,487.06,487.29,486.74,487.12,9955.0
2024-05-15 13:30:00,487.0,487.04,486.61,486.79,24984.0,487.0,487.04,486.61,486.79,24984.0
2024-05-15 13:40:00,486.84,487.0,486.66,486.88,21060.0,486.84,487.0,486.66,486.88,21060.0
2024-05-15 13:50:00,486.87,488.42,486.87,488.17,20354.0,486.87,488.42,486.87,488.17,20354.0
2024-05-15 14:00:00,488.01,489.21,487.95,489.12,15868.0,488.01,489.21,487.95,489.12,15868.0
2024-05-15 14:10:00,489.03,489.61,488.91,489.33,35307.0,489.03,489.61,488.91,489.33,35307.0
2024-05-15 14:20:00,489.34,489.51,487.78,488.44,43397.0,489.34,489.51,487.78,488.44,43397.0
2024-05-15 14:30:00,488.3,488.33,487.81,488.29,11405.0,488.3,488.33,487.81,488.29,11405.0
2024-05-15 14:40:00,488.43,488.45,487.89,488.25,11894.0,488.43,488.45,487.89,488.25,11894.0
2024-05-15 14:50:00,488.16,489.1,488.16,488.59,13197.0,488.16,489.1,488.16,488.59,13197.0
2024-05-15 15:00:00,488.45,488.68,487.92,488.5,24004.0,488.45,488.68,487.92,488.5,24004.0
2024-05-15 15:10:00,488.38,488.45,487.45,487.99,22266.0,488.38,488.45,487.45,487.99,22266.0
2024-05-15 15:20:00,488.05,488.16,487.1,487.1,13952.0,488.05,488.16,487.1,487.1,13952.0
2024-05-15 15:30:00,487.06,487.1,486.02,486.43,22591.0,487.06,487.1,486.02,486.43,22591.0
2024-05-15 15:40:00,486.41,486.59,485.47,485.77,30639.0,486.41,486.59,485.47,485.77,30639.0
2024-05-15 15:50:00,485.44,485.65,484.68,485.38,132522.0,485.44,485.65,484.68,485.38,132522.0
2024-05-16 09:30:00,484.7,485.67,482.0,482.14,71175.0,484.7,485.67,482.0,482.14,71175.0
2024-05-16 09:40:00,481.65,483.34,481.52,483.17,43821.0,481.65,483.34,481.52,483.17,43821.0
2024-05-16 09:50:00,483.18,485.6,483.12,484.96,23315.0,483.18,485.6,483.12,484.96,23315.0
2024-05-16 10:00:00,485.28,485.69,484.07,485.61,19432.0,485.28,485.69,484.07,485.61,19432.0
2024-05-16 10:10:00,485.48,486.13,484.92,485.2,17519.0,485.48,486.13,484.92,485.2,17519.0
2024-05-16 10:20:00,484.94,485.62,484.46,485.21,13462.0,484.94,485.62,484.46,485.21,13462.0
2024-05-16 10:30:00,485.24,485.62,483.69,484.0,21203.0,485.24,485.62,483.69,484.0,21203.0
2024-05-16 10:40:00,484.0,485.26,483.76,484.42,26351.0,484.0,485.26,483.76,484.42,26351.0
2024-05-16 10:50:00,484.26,485.66,484.11,485.3,32317.0,484.26,485.66,484.11,485.3,32317.0
2024-05-16 11:00:00,485.3,485.69,483.82,484.01,24429.0,485.3,485.69,483.82,484.01,24429.0
2024-05-16 11:10:00,484.26,484.68,483.47,483.82,34659.0,484.26,484.68,483.47,483.82,34659.0
2024-05-16 11:20:00,483.75,484.45,483.22,484.39,19242.0,483.75,484.45,483.22,484.39,19242.0
2024-05-16 11:30:00,484.5,485.38,484.23,485.02,16861.0,484.5,485.38,484.23,485.02,16861.0
2024-05-16 11:40:00,484.85,485.35,484.54,485.35,8164.0,484.85,485.35,484.54,485.35,8164.0
2024-05-16 11:50:00,485.26,485.44,484.86,485.12,6683.0,485.26,485.44,484.86,485.12,6683.0
2024-05-16 12:00:00,485.07,485.38,484.69,484.71,11835.0,485.07,485.38,484.69,484.71,11835.0
2024-05-16 12:10:00,484.91,485.54,484.8,485.54,8967.0,484.91,485.54,484.8,485.54,8967.0
2024-05-16 12:20:00,485.44,486.23,485.36,486.11,14081.0,485.44,486.23,485.36,486.11,14081.0
2024-05-16 12:30:00,486.1,486.1,485.13,485.32,11158.0,486.1,486.1,485.13,485.32,11158.0
2024-05-16 12:40:00,485.43,485.58,485.15,485.5,7279.0,485.43,485.58,485.15,485.5,7279.0
2024-05-16 12:50:00,485.61,485.81,485.35,485.57,7498.0,485.61,485.81,485.35,485.57,7498.0
2024-05-16 13:00:00,485.58,485.68,485.28,485.58,5807.0,485.58,485.68,485.28,485.58,5807.0
2024-05-16 13:10:00,485.53,485.7,484.9,484.9,13289.0,485.53,485.7,484.9,484.9,13289.0
2024-05-16 13:20:00,485.07,485.11,483.61,483.69,15257.0,485.07,485.11,483.61,483.69,15257.0
2024-05-16 13:30:00,483.69,484.47,483.58,484.28,12017.0,483.69,484.47,483.58,484.28,12017.0
2024-05-16 13:40:00,484.3,484.44,483.81,484.01,7294.0,484.3,484.44,483.81,484.01,7294.0
2024-05-16 13:50:00,484.17,484.35,483.81,483.86,8673.0,484.17,484.35,483.81,483.86,8673.0
2024-05-16 14:00:00,483.92,483.92,483.08,483.15,12637.0,483.92,483.92,483.08,483.15,12637.0
2024-05-16 14:10:00,483.09,483.09,481.76,482.55,27903.0,483.09,483.09,481.76,482.55,27903.0
2024-05-16 14:20:00,482.63,483.0,482.41,482.47,19607.0,482.63,483.0,482.41,482.47,19607.0
2024-05-16 14:30:00,482.51,483.16,482.24,482.79,16743.0,482.51,483.16,482.24,482.79,16743.0
2024-05-16 14:40:00,482.7,483.45,482.65,483.33,20425.0,482.7,483.45,482.65,483.33,20425.0
2024-05-16 14:50:00,483.25,483.85,482.93,482.99,25476.0,483.25,483.85,482.93,482.99,25476.0
2024-05-16 15:00:00,483.0,483.34,482.82,483.31,22299.0,483.0,483.34,482.82,483.31,22299.0
2024-05-16 15:10:00,483.22,483.22,482.45,482.82,26346.0,483.22,483.22,482.45,482.82,26346.0
2024-05-16 15:20:00,482.85,482.99,482.34,482.76,23501.0,482.85,482.99,482.34,482.76,23501.0
2024-05-16 15:30:00,482.84,483.08,482.15,482.3,30719.0,482.84,483.08,482.15,482.3,30719.0
2024-05-16 15:40:00,482.28,482.42,481.38,481.87,46202.0,482.28,482.42,481.38,481.87,46202.0
2024-05-16 15:50:00,481.95,483.47,481.95,482.85,149102.0,481.95,483.47,481.95,482.85,149102.0
2024-05-17 09:30:00,483.32,485.24,482.51,483.09,127166.0,483.32,485.24,482.51,483.09,127166.0
2024-05-17 09:40:00,482.31,484.53,481.52,483.84,24043.0,482.31,484.53,481.52,483.84,24043.0
2024-05-17 09:50:00,483.7,485.8,483.49,485.7,27578.0,483.7,485.8,483.49,485.7,27578.0
2024-05-17 10:00:00,485.62,485.88,483.86,483.95,14463.0,485.62,485.88,483.86,483.95,14463.0
2024-05-17 10:10:00,484.0,484.9,483.69,483.94,19336.0,484.0,484.9,483.69,483.94,19336.0
2024-05-17 10:20:00,484.13,484.5,483.31,483.5,23221.0,484.13,484.5,483.31,483.5,23221.0
2024-05-17 10:30:00,483.51,483.81,482.9,483.5,33100.0,483.51,483.81,482.9,483.5,33100.0
2024-05-17 10:40:00,483.63,483.66,482.99,483.66,13586.0,483.63,483.66,482.99,483.66,13586.0
2024-05-17 10:50:00,483.54,483.55,482.46,482.53,20092.0,483.54,483.55,482.46,482.53,20092.0
2024-05-17 11:00:00,482.43,482.83,482.01,482.75,19104.0,482.43,482.83,482.01,482.75,19104.0
2024-05-17 11:10:00,482.69,482.88,482.58,482.74,5906.0,482.69,482.88,482.58,482.74,5906.0
2024-05-17 11:20:00,482.68,483.59,482.56,483.52,24568.0,482.68,483.59,482.56,483.52,24568.0
2024-05-17 11:30:00,483.44,483.64,482.87,483.39,21365.0,483.44,483.64,482.87,483.39,21365.0
2024-05-17 11:40:00,483.29,483.44,482.85,483.28,21926.0,483.29,483.44,482.85,483.28,21926.0
2024-05-17 11:50:00,483.5,483.7,483.31,483.7,9052.0,483.5,483.7,483.31,483.7,9052.0
2024-05-17 12:00:00,483.7,483.74,482.71,482.9,14573.0,483.7,483.74,482.71,482.9,14573.0
2024-05-17 12:10:00,482.81,483.05,482.72,482.89,6307.0,482.81,483.05,482.72,482.89,6307.0
2024-05-17 12:20:00,482.89,482.94,482.67,482.93,5518.0,482.89,482.94,482.67,482.93,5518.0
2024-05-17 12:30:00,482.8,482.98,482.57,482.96,8578.0,482.8,482.98,482.57,482.96,8578.0
2024-05-17 12:40:00,482.83,483.05,482.56,483.05,8861.0,482.83,483.05,482.56,483.05,8861.0
2024-05-17 12:50:00,483.04,483.68,483.03,483.25,19735.0,483.04,483.68,483.03,483.25,19735.0
2024-05-17 13:00:00,483.3,483.3,482.58,482.93,10106.0,483.3,483.3,482.58,482.93,10106.0
2024-05-17 13:10:00,482.98,483.03,482.51,482.69,10589.0,482.98,483.03,482.51,482.69,10589.0
2024-05-17 13:20:00,482.62,483.11,482.56,482.79,14583.0,482.62,483.11,482.56,482.79,14583.0
2024-05-17 13:30:00,483.0,483.0,482.61,483.0,4478.0,483.0,483.0,482.61,483.0,4478.0
2024-05-17 13:40:00,482.86,483.13,482.81,483.0,7467.0,482.86,483.13,482.81,483.0,7467.0
2024-05-17 13:50:00,483.03,483.41,483.0,483.22,6659.0,483.03,483.41,483.0,483.22,6659.0
2024-05-17 14:00:00,483.31,483.31,482.84,482.96,11480.0,483.31,483.31,482.84,482.96,11480.0
2024-05-17 14:10:00,482.99,483.0,482.48,482.83,12132.0,482.99,483.0,482.48,482.83,12132.0
2024-05-17 14:20:00,482.79,483.04,482.25,482.72,12318.0,482.79,483.04,482.25,482.72,12318.0
2024-05-17 14:30:00,482.58,483.09,482.52,483.0,11629.0,482.58,483.09,482.52,483.0,11629.0
2024-05-17 14:40:00,482.98,483.28,482.76,483.23,10760.0,482.98,483.28,482.76,483.23,10760.0
2024-05-17 14:50:00,483.27,483.77,483.19,483.45,34046.0,483.27,483.77,483.19,483.45,34046.0
2024-05-17 15:00:00,483.5,483.66,483.08,483.36,17543.0,483.5,483.66,483.08,483.36,17543.0
2024-05-17 15:10:00,483.44,483.75,483.24,483.51,16209.0,483.44,483.75,483.24,483.51,16209.0
2024-05-17 15:20:00,483.57,483.83,483.46,483.64,44961.0,483.57,483.83,483.46,483.64,44961.0
2024-05-17 15:30:00,483.52,483.68,483.1,483.11,32333.0,483.52,483.68,483.1,483.11,32333.0
2024-05-17 15:40:00,483.23,483.68,483.0,483.47,18627.0,483.23,483.68,483.0,483.47,18627.0
2024-05-17 15:50:00,483.45,483.95,482.8,483.55,68031.0,483.45,483.95,482.8,483.55,68031.0
2024-05-20 09:30:00,483.0,483.29,478.32,481.36,96998.0,483.0,483.29,478.32,481.36,96998.0
2024-05-20 09:40:00,481.34,481.39,479.76,480.3,29234.0,481.34,481.39,479.76,480.3,29234.0
2024-05-20 09:50:00,480.52,483.3,480.38,482.85,24836.0,480.52,483.3,480.38,482.85,24836.0
2024-05-20 10:00:00,483.0,483.24,482.52,483.04,17693.0,483.0,483.24,482.52,483.04,17693.0
2024-05-20 10:10:00,483.04,483.05,481.67,481.95,19721.0,483.04,483.05,481.67,481.95,19721.0
2024-05-20 10:20:00,482.17,483.24,482.17,483.0,18725.0,482.17,483.24,482.17,483.0,18725.0
2024-05-20 10:30:00,482.88,483.03,482.22,482.23,6402.0,482.88,483.03,482.22,482.23,6402.0
2024-05-20 10:40:00,482.05,482.5,481.72,482.27,9175.0,482.05,482.5,481.72,482.27,9175.0
2024-05-20 10:50:00,482.48,482.58,481.77,481.79,10451.0,482.48,482.58,481.77,481.79,10451.0
2024-05-20 11:00:00,482.0,482.0,481.03,481.24,23691.0,482.0,482.0,481.03,481.24,23691.0
2024-05-20 11:10:00,481.2,482.01,481.04,481.81,22998.0,481.2,482.01,481.04,481.81,22998.0
2024-05-20 11:20:00,481.9,482.31,481.88,482.12,9491.0,481.9,482.31,481.88,482.12,9491.0
2024-05-20 11:30:00,482.16,482.61,482.0,482.29,22296.0,482.16,482.61,482.0,482.29,22296.0
2024-05-20 11:40:00,482.34,482.65,482.22,482.54,10172.0,482.34,482.65,482.22,482.54,10172.0
2024-05-20 11:50:00,482.41,482.49,481.82,482.0,13206.0,482.41,482.49,481.82,482.0,13206.0
2024-05-20 12:00:00,482.04,482.13,481.86,482.12,17392.0,482.04,482.13,481.86,482.12,17392.0
2024-05-20 12:10:00,481.91,482.57,481.91,482.38,10667.0,481.91,482.57,481.91,482.38,10667.0
2024-05-20 12:20:00,482.56,482.68,481.98,482.59,13247.0,482.56,482.68,481.98,482.59,13247.0
2024-05-20 12:30:00,482.62,483.09,482.62,482.92,9085.0,482.62,483.09,482.62,482.92,9085.0
2024-05-20 12:40:00,483.01,483.05,482.55,482.61,14933.0,483.01,483.05,482.55,482.61,14933.0
2024-05-20 12:50:00,482.48,483.07,482.48,482.89,9133.0,482.48,483.07,482.48,482.89,9133.0
2024-05-20 13:00:00,483.0,483.04,482.78,482.79,8334.0,483.0,483.04,482.78,482.79,8334.0
2024-05-20 13:10:00,482.79,482.89,482.45,482.55,10211.0,482.79,482.89,482.45,482.55,10211.0
2024-05-20 13:20:00,482.6,482.6,481.47,481.67,15140.0,482.6,482.6,481.47,481.67,15140.0
2024-05-20 13:30:00,481.69,482.02,481.66,481.75,12884.0,481.69,482.02,481.66,481.75,12884.0
2024-05-20 13:40:00,481.72,482.53,481.66,482.23,17795.0,481.72,482.53,481.66,482.23,17795.0
2024-05-20 13:50:00,482.06,482.97,482.06,482.97,13389.0,482.06,482.97,482.06,482.97,13389.0
2024-05-20 14:00:00,482.99,483.11,482.26,482.79,23289.0,482.99,483.11,482.26,482.79,23289.0
2024-05-20 14:10:00,482.79,483.08,482.64,482.95,21930.0,482.79,483.08,482.64,482.95,21930.0
2024-05-20 14:20:00,483.0,483.08,482.42,483.0,39859.0,483.0,483.08,482.42,483.0,39859.0
2024-05-20 14:30:00,483.0,484.15,482.97,484.15,19720.0,483.0,484.15,482.97,484.15,19720.0
2024-05-20 14:40:00,484.38,484.61,484.22,484.48,11773.0,484.38,484.61,484.22,484.48,11773.0
2024-05-20 14:50:00,484.49,484.53,483.7,483.7,14703.0,484.49,484.53,483.7,483.7,14703.0
2024-05-20 15:00:00,483.64,484.55,483.49,484.45,14879.0,483.64,484.55,483.49,484.45,14879.0
2024-05-20 15:10:00,484.53,485.14,484.52,485.06,22234.0,484.53,485.14,484.52,485.06,22234.0
2024-05-20 15:20:00,485.0,485.36,484.96,485.34,17097.0,485.0,485.36,484.96,485.34,17097.0
2024-05-20 15:30:00,485.36,485.37,484.44,484.46,23042.0,485.36,485.37,484.44,484.46,23042.0
2024-05-20 15:40:00,484.43,484.9,484.13,484.5,20638.0,484.43,484.9,484.13,484.5,20638.0
2024-05-20 15:50:00,484.44,484.92,484.14,484.91,73994.0,484.44,484.92,484.14,484.91,73994.0
2024-05-21 09:30:00,481.19,486.65,481.19,486.25,75852.0,481.19,486.65,481.19,486.25,75852.0
2024-05-21 09:40:00,486.08,487.5,482.82,483.57,65223.0,486.08,487.5,482.82,483.57,65223.0
2024-05-21 09:50:00,483.48,484.38,482.84,484.02,27475.0,483.48,484.38,482.84,484.02,27475.0
2024-05-21 10:00:00,484.08,484.8,483.56,484.13,15057.0,484.08,484.8,483.56,484.13,15057.0
2024-05-21 10:10:00,484.04,484.24,482.87,482.87,19570.0,484.04,484.24,482.87,482.87,19570.0
2024-05-21 10:20:00,482.89,482.98,482.12,482.12,10123.0,482.89,482.98,482.12,482.12,10123.0
2024-05-21 10:30:00,482.34,483.83,482.34,483.4,14345.0,482.34,483.83,482.34,483.4,14345.0
2024-05-21 10:40:00,483.3,483.52,482.12,482.7,10303.0,483.3,483.52,482.12,482.7,10303.0
2024-05-21 10:50:00,482.79,483.07,482.01,482.91,9042.0,482.79,483.07,482.01,482.91,9042.0
2024-05-21 11:00:00,482.87,483.14,482.38,482.4,11121.0,482.87,483.14,482.38,482.4,11121.0
2024-05-21 11:10:00,482.45,482.52,481.25,481.35,14619.0,482.45,482.52,481.25,481.35,14619.0
2024-05-21 11:20:00,481.42,481.68,480.78,480.87,15989.0,481.42,481.68,480.78,480.87,15989.0
2024-05-21 11:30:00,480.72,480.91,480.26,480.7,30354.0,480.72,480.91,480.26,480.7,30354.0
2024-05-21 11:40:00,480.7,480.97,480.12,480.86,18531.0,480.7,480.97,480.12,480.86,18531.0
2024-05-21 11:50:00,480.75,480.76,479.51,479.61,14743.0,480.75,480.76,479.51,479.61,14743.0
2024-05-21 12:00:00,479.52,479.52,478.9,479.28,11087.0,479.52,479.52,478.9,479.28,11087.0
2024-05-21 12:10:00,479.28,479.95,479.22,479.77,10268.0,479.28,479.95,479.22,479.77,10268.0
2024-05-21 12:20:00,479.78,480.02,479.43,479.61,5816.0,479.78,480.02,479.43,479.61,5816.0
2024-05-21 12:30:00,479.46,479.62,478.57,478.57,7020.0,479.46,479.62,478.57,478.57,7020.0
2024-05-21 12:40:00,478.43,479.12,478.43,478.64,10956.0,478.43,479.12,478.43,478.64,10956.0
2024-05-21 12:50:00,478.64,478.89,478.07,478.4,10325.0,478.64,478.89,478.07,478.4,10325.0
2024-05-21 13:00:00,478.41,478.62,478.4,478.62,3621.0,478.41,478.62,478.4,478.62,3621.0
2024-05-21 13:10:00,478.5,478.5,477.73,478.01,12242.0,478.5,478.5,477.73,478.01,12242.0
2024-05-21 13:20:00,477.91,478.11,477.12,478.0,12568.0,477.91,478.11,477.12,478.0,12568.0
2024-05-21 13:30:00,478.03,478.34,477.9,478.12,16004.0,478.03,478.34,477.9,478.12,16004.0
2024-05-21 13:40:00,478.13,478.4,477.92,478.06,12496.0,478.13,478.4,477.92,478.06,12496.0
2024-05-21 13:50:00,477.99,478.55,477.9,478.55,10943.0,477.99,478.55,477.9,478.55,10943.0
2024-05-21 14:00:00,478.5,479.37,478.49,478.76,11744.0,478.5,479.37,478.49,478.76,11744.0
2024-05-21 14:10:00,478.6,479.01,478.25,478.89,9312.0,478.6,479.01,478.25,478.89,9312.0
2024-05-21 14:20:00,478.92,479.1,478.6,478.9,7784.0,478.92,479.1,478.6,478.9,7784.0
2024-05-21 14:30:00,479.23,479.73,479.13,479.35,10208.0,479.23,479.73,479.13,479.35,10208.0
2024-05-21 14:40:00,479.35,480.14,479.31,479.94,19317.0,479.35,480.14,479.31,479.94,19317.0
2024-05-21 14:50:00,479.98,480.74,479.79,480.34,15039.0,479.98,480.74,479.79,480.34,15039.0
2024-05-21 15:00:00,480.42,481.03,480.42,480.58,11193.0,480.42,481.03,480.42,480.58,11193.0
2024-05-21 15:10:00,480.67,481.84,480.67,481.67,18277.0,480.67,481.84,480.67,481.67,18277.0
2024-05-21 15:20:00,481.68,481.71,480.97,481.03,7626.0,481.68,481.71,480.97,481.03,7626.0
2024-05-21 15:30:00,481.16,482.19,481.14,481.78,15243.0,481.16,482.19,481.14,481.78,15243.0
2024-05-21 15:40:00,481.78,482.43,481.69,481.92,28426.0,481.78,482.43,481.69,481.92,28426.0
2024-05-21 15:50:00,481.83,482.14,481.4,481.85,72450.0,481.83,482.14,481.4,481.85,72450.0
2024-05-22 09:30:00,483.97,485.5,480.45,481.11,51037.0,483.97,485.5,480.45,481.11,51037.0
2024-05-22 09:40:00,480.62,480.96,480.0,480.37,20219.0,480.62,480.96,480.0,480.37,20219.0
2024-05-22 09:50:00,480.38,480.85,479.14,480.65,21455.0,480.38,480.85,479.14,480.65,21455.0
2024-05-22 10:00:00,480.68,481.0,479.98,480.21,21199.0,480.68,481.0,479.98,480.21,21199.0
2024-05-22 10:10:00,480.42,482.83,480.22,482.49,23893.0,480.42,482.83,480.22,482.49,23893.0
2024-05-22 10:20:00,482.6,484.2,482.56,483.63,24912.0,482.6,484.2,482.56,483.63,24912.0
2024-05-22 10:30:00,483.76,483.76,482.31,482.56,16400.0,483.76,483.76,482.31,482.56,16400.0
2024-05-22 10:40:00,482.56,482.63,481.59,482.0,13980.0,482.56,482.63,481.59,482.0,13980.0
2024-05-22 10:50:00,481.98,482.99,481.75,482.4,26137.0,481.98,482.99,481.75,482.4,26137.0
2024-05-22 11:00:00,482.55,483.76,482.11,483.47,8111.0,482.55,483.76,482.11,483.47,8111.0
2024-05-22 11:10:00,483.61,483.98,483.35,483.98,13687.0,483.61,483.98,483.35,483.98,13687.0
2024-05-22 11:20:00,483.87,484.02,483.43,484.02,15065.0,483.87,484.02,483.43,484.02,15065.0
2024-05-22 11:30:00,484.1,484.11,483.7,483.87,5939.0,484.1,484.11,483.7,483.87,5939.0
2024-05-22 11:40:00,483.87,483.89,483.25,483.32,12227.0,483.87,483.89,483.25,483.32,12227.0
2024-05-22 11:50:00,483.32,484.15,482.7,484.15,14934.0,483.32,484.15,482.7,484.15,14934.0
2024-05-22 12:00:00,484.25,485.67,484.22,485.5,19191.0,484.25,485.67,484.22,485.5,19191.0
2024-05-22 12:10:00,485.5,485.53,485.03,485.34,13181.0,485.5,485.53,485.03,485.34,13181.0
2024-05-22 12:20:00,485.22,485.38,484.37,484.47,9291.0,485.22,485.38,484.37,484.47,9291.0
2024-05-22 12:30:00,484.51,484.6,483.52,483.77,7450.0,484.51,484.6,483.52,483.77,7450.0
2024-05-22 12:40:00,483.68,483.88,483.49,483.88,4882.0,483.68,483.88,483.49,483.88,4882.0
2024-05-22 12:50:00,483.83,484.39,483.81,484.12,8871.0,483.83,484.39,483.81,484.12,8871.0
2024-05-22 13:00:00,484.22,484.45,483.67,483.67,7508.0,484.22,484.45,483.67,483.67,7508.0
2024-05-22 13:10:00,483.65,483.77,483.17,483.6,6511.0,483.65,483.77,483.17,483.6,6511.0
2024-05-22 13:20:00,483.74,484.35,483.66,484.03,27337.0,483.74,484.35,483.66,484.03,27337.0
2024-05-22 13:30:00,484.04,484.07,482.18,483.09,14540.0,484.04,484.07,482.18,483.09,14540.0
2024-05-22 13:40:00,483.13,483.14,481.94,482.61,10901.0,483.13,483.14,481.94,482.61,10901.0
2024-05-22 13:50:00,482.64,482.79,482.01,482.5,12448.0,482.64,482.79,482.01,482.5,12448.0
2024-05-22 14:00:00,482.36,482.54,481.5,482.21,15276.0,482.36,482.54,481.5,482.21,15276.0
2024-05-22 14:10:00,482.09,482.48,481.91,482.27,10475.0,482.09,482.48,481.91,482.27,10475.0
2024-05-22 14:20:00,482.32,482.36,481.02,482.07,30105.0,482.32,482.36,481.02,482.07,30105.0
2024-05-22 14:30:00,482.14,482.43,481.86,482.24,19261.0,482.14,482.43,481.86,482.24,19261.0
2024-05-22 14:40:00,482.24,482.97,481.93,482.9,11454.0,482.24,482.97,481.93,482.9,11454.0
2024-05-22 14:50:00,482.83,482.95,482.49,482.57,11011.0,482.83,482.95,482.49,482.57,11011.0
2024-05-22 15:00:00,482.49,483.18,482.49,483.08,5997.0,482.49,483.18,482.49,483.08,5997.0
2024-05-22 15:10:00,483.03,483.1,481.99,482.18,16319.0,483.03,483.1,481.99,482.18,16319.0
2024-05-22 15:20:00,482.09,483.07,482.09,482.9,8337.0,482.09,483.07,482.09,482.9,8337.0
2024-05-22 15:30:00,483.07,483.92,482.45,482.45,13082.0,483.07,483.92,482.45,482.45,13082.0
2024-05-22 15:40:00,482.43,482.52,481.5,481.91,18720.0,482.43,482.52,481.5,481.91,18720.0
2024-05-22 15:50:00,482.03,484.13,481.7,484.1,62271.0,482.03,484.13,481.7,484.1,62271.0
2024-05-23 09:30:00,488.38,488.88,485.57,488.1,102100.0,488.38,488.88,485.57,488.1,102100.0
2024-05-23 09:40:00,487.87,488.01,485.0,485.55,30178.0,487.87,488.01,485.0,485.55,30178.0
2024-05-23 09:50:00,485.62,488.33,485.12,488.3,49572.0,485.62,488.33,485.12,488.3,49572.0
2024-05-23 10:00:00,488.14,489.76,487.76,488.5,52506.0,488.14,489.76,487.76,488.5,52506.0
2024-05-23 10:10:00,488.62,489.97,488.19,488.51,37906.0,488.62,489.97,488.19,488.51,37906.0
2024-05-23 10:20:00,488.72,488.91,488.01,488.77,45066.0,488.72,488.91,488.01,488.77,45066.0
2024-05-23 10:30:00,488.9,491.55,488.4,491.55,42077.0,488.9,491.55,488.4,491.55,42077.0
2024-05-23 10:40:00,491.34,491.68,489.76,489.97,30812.0,491.34,491.68,489.76,489.97,30812.0
2024-05-23 10:50:00,489.76,489.76,486.52,486.63,26302.0,489.76,489.76,486.52,486.63,26302.0
2024-05-23 11:00:00,486.66,487.41,486.08,487.41,20236.0,486.66,487.41,486.08,487.41,20236.0
2024-05-23 11:10:00,487.43,487.66,486.54,486.76,26841.0,487.43,487.66,486.54,486.76,26841.0
2024-05-23 11:20:00,487.06,487.23,486.6,486.7,13525.0,487.06,487.23,486.6,486.7,13525.0
2024-05-23 11:30:00,486.78,487.27,486.33,487.27,22271.0,486.78,487.27,486.33,487.27,22271.0
2024-05-23 11:40:00,487.44,487.96,487.1,487.62,11775.0,487.44,487.96,487.1,487.62,11775.0
2024-05-23 11:50:00,487.61,488.09,487.6,487.68,10564.0,487.61,488.09,487.6,487.68,10564.0
2024-05-23 12:00:00,487.5,487.81,486.33,486.33,8680.0,487.5,487.81,486.33,486.33,8680.0
2024-05-23 12:10:00,486.24,486.61,485.85,486.6,12350.0,486.24,486.61,485.85,486.6,12350.0
2024-05-23 12:20:00,486.57,487.36,486.5,487.25,12119.0,486.57,487.36,486.5,487.25,12119.0
2024-05-23 12:30:00,487.29,487.31,486.64,486.64,8891.0,487.29,487.31,486.64,486.64,8891.0
2024-05-23 12:40:00,486.29,486.29,485.4,485.42,9108.0,486.29,486.29,485.4,485.42,9108.0
2024-05-23 12:50:00,485.17,485.24,484.0,484.2,7627.0,485.17,485.24,484.0,484.2,7627.0
2024-05-23 13:00:00,484.29,484.33,483.27,483.36,11648.0,484.29,484.33,483.27,483.36,11648.0
2024-05-23 13:10:00,483.37,484.04,483.16,483.32,8360.0,483.37,484.04,483.16,483.32,8360.0
2024-05-23 13:20:00,483.26,483.57,482.52,483.44,13204.0,483.26,483.57,482.52,483.44,13204.0
2024-05-23 13:30:00,483.26,483.31,481.44,481.55,10256.0,483.26,483.31,481.44,481.55,10256.0
2024-05-23 13:40:00,481.6,482.0,480.59,481.09,13710.0,481.6,482.0,480.59,481.09,13710.0
2024-05-23 13:50:00,481.01,481.36,479.71,480.27,15088.0,481.01,481.36,479.71,480.27,15088.0
2024-05-23 14:00:00,480.05,480.66,479.46,480.49,17734.0,480.05,480.66,479.46,480.49,17734.0
2024-05-23 14:10:00,480.63,481.39,480.44,481.02,26796.0,480.63,481.39,480.44,481.02,26796.0
2024-05-23 14:20:00,480.97,482.16,480.97,481.39,17757.0,480.97,482.16,480.97,481.39,17757.0
2024-05-23 14:30:00,481.2,481.72,480.54,481.68,25854.0,481.2,481.72,480.54,481.68,25854.0
2024-05-23 14:40:00,481.49,481.92,479.7,479.9,65585.0,481.49,481.92,479.7,479.9,65585.0
2024-05-23 14:50:00,479.8,480.32,478.69,479.85,35965.0,479.8,480.32,478.69,479.85,35965.0
2024-05-23 15:00:00,479.77,481.02,479.76,480.93,16478.0,479.77,481.02,479.76,480.93,16478.0
2024-05-23 15:10:00,480.96,481.97,480.68,481.5,12190.0,480.96,481.97,480.68,481.5,12190.0
2024-05-23 15:20:00,481.63,481.74,481.31,481.5,12594.0,481.63,481.74,481.31,481.5,12594.0
2024-05-23 15:30:00,481.58,482.55,481.58,482.36,13852.0,481.58,482.55,481.58,482.36,13852.0
2024-05-23 15:40:00,482.5,482.55,481.75,482.13,18554.0,482.5,482.55,481.75,482.13,18554.0
2024-05-23 15:50:00,482.24,483.6,481.79,483.59,80379.0,482.24,483.6,481.79,483.59,80379.0
2024-05-24 09:30:00,481.01,481.93,478.74,480.29,104432.0,481.01,481.93,478.74,480.29,104432.0
2024-05-24 09:40:00,480.25,480.85,479.38,479.55,44212.0,480.25,480.85,479.38,479.55,44212.0
2024-05-24 09:50:00,479.4,479.47,476.59,478.28,40273.0,479.4,479.47,476.59,478.28,40273.0
2024-05-24 10:00:00,478.29,479.66,478.12,478.18,34437.0,478.29,479.66,478.12,478.18,34437.0
2024-05-24 10:10:00,478.44,478.64,477.64,477.68,17551.0,478.44,478.64,477.64,477.68,17551.0
2024-05-24 10:20:00,477.52,477.69,475.73,476.55,25030.0,477.52,477.69,475.73,476.55,25030.0
2024-05-24 10:30:00,476.56,477.25,476.0,476.45,11714.0,476.56,477.25,476.0,476.45,11714.0
2024-05-24 10:40:00,476.29,477.15,476.11,476.94,19354.0,476.29,477.15,476.11,476.94,19354.0
2024-05-24 10:50:00,477.05,478.61,476.86,478.57,19326.0,477.05,478.61,476.86,478.57,19326.0
2024-05-24 11:00:00,478.6,480.08,478.44,479.66,35776.0,478.6,480.08,478.44,479.66,35776.0
2024-05-24 11:10:00,479.61,481.7,479.49,481.67,39948.0,479.61,481.7,479.49,481.67,39948.0
2024-05-24 11:20:00,481.53,482.65,481.35,481.59,44106.0,481.53,482.65,481.35,481.59,44106.0
2024-05-24 11:30:00,481.67,482.84,481.66,482.04,27051.0,481.67,482.84,481.66,482.04,27051.0
2024-05-24 11:40:00,482.31,484.37,482.2,484.23,27756.0,482.31,484.37,482.2,484.23,27756.0
2024-05-24 11:50:00,484.28,485.38,483.88,485.28,58853.0,484.28,485.38,483.88,485.28,58853.0
2024-05-24 12:00:00,485.11,485.28,483.5,483.86,38098.0,485.11,485.28,483.5,483.86,38098.0
2024-05-24 12:10:00,483.81,483.86,482.22,482.5,27123.0,483.81,483.86,482.22,482.5,27123.0
2024-05-24 12:20:00,482.36,483.07,482.3,482.35,21959.0,482.36,483.07,482.3,482.35,21959.0
2024-05-24 12:30:00,482.35,482.35,481.61,481.79,21082.0,482.35,482.35,481.61,481.79,21082.0
2024-05-24 12:40:00,481.8,481.96,481.45,481.86,15120.0,481.8,481.96,481.45,481.86,15120.0
2024-05-24 12:50:00,481.74,482.1,481.3,481.43,16727.0,481.74,482.1,481.3,481.43,16727.0
2024-05-24 13:00:00,481.28,481.63,481.07,481.08,18954.0,481.28,481.63,481.07,481.08,18954.0
2024-05-24 13:10:00,480.84,481.47,480.3,481.32,29215.0,480.84,481.47,480.3,481.32,29215.0
2024-05-24 13:20:00,481.3,481.49,480.31,480.37,31665.0,481.3,481.49,480.31,480.37,31665.0
2024-05-24 13:30:00,480.31,480.47,479.41,479.56,20754.0,480.31,480.47,479.41,479.56,20754.0
2024-05-24 13:40:00,479.44,479.87,478.64,478.75,14326.0,479.44,479.87,478.64,478.75,14326.0
2024-05-24 13:50:00,478.78,479.75,478.7,479.68,13190.0,478.78,479.75,478.7,479.68,13190.0
2024-05-24 14:00:00,479.57,480.03,479.35,479.43,19413.0,479.57,480.03,479.35,479.43,19413.0
2024-05-24 14:10:00,479.29,479.52,478.7,479.52,16528.0,479.29,479.52,478.7,479.52,16528.0
2024-05-24 14:20:00,479.48,479.49,478.58,478.64,19696.0,479.48,479.49,478.58,478.64,19696.0
2024-05-24 14:30:00,478.59,479.12,478.26,478.71,21531.0,478.59,479.12,478.26,478.71,21531.0
2024-05-24 14:40:00,478.71,478.74,478.29,478.55,19207.0,478.71,478.74,478.29,478.55,19207.0
2024-05-24 14:50:00,478.53,478.61,477.23,477.71,25384.0,478.53,478.61,477.23,477.71,25384.0
2024-05-24 15:00:00,477.71,477.76,476.53,477.02,20315.0,477.71,477.76,476.53,477.02,20315.0
2024-05-24 15:10:00,477.15,477.53,476.83,477.25,24867.0,477.15,477.53,476.83,477.25,24867.0
2024-05-24 15:20:00,477.24,477.36,476.5,476.64,15021.0,477.24,477.36,476.5,476.64,15021.0
2024-05-24 15:30:00,476.64,477.31,476.5,477.02,21906.0,476.64,477.31,476.5,477.02,21906.0
2024-05-24 15:40:00,476.94,476.95,473.92,473.93,88928.0,476.94,476.95,473.92,473.93,88928.0
2024-05-24 15:50:00,473.99,475.44,473.9,475.44,124910.0,473.99,475.44,473.9,475.44,124910.0
2024-05-28 09:30:00,473.01,473.01,470.39,472.04,126103.0,473.01,473.01,470.39,472.04,126103.0
2024-05-28 09:40:00,472.18,472.7,470.5,470.95,49517.0,472.18,472.7,470.5,470.95,49517.0
2024-05-28 09:50:00,470.79,471.54,469.6,471.25,40772.0,470.79,471.54,469.6,471.25,40772.0
2024-05-28 10:00:00,471.25,472.82,471.16,471.72,29917.0,471.25,472.82,471.16,471.72,29917.0
2024-05-28 10:10:00,471.54,472.01,471.02,471.12,14581.0,471.54,472.01,471.02,471.12,14581.0
2024-05-28 10:20:00,471.15,471.32,470.7,471.22,21748.0,471.15,471.32,470.7,471.22,21748.0
2024-05-28 10:30:00,471.24,472.8,471.02,472.51,20677.0,471.24,472.8,471.02,472.51,20677.0
2024-05-28 10:40:00,472.58,474.51,472.44,473.7,25102.0,472.58,474.51,472.44,473.7,25102.0
2024-05-28 10:50:00,473.77,473.97,473.02,473.39,15352.0,473.77,473.97,473.02,473.39,15352.0
2024-05-28 11:00:00,473.48,475.43,473.48,474.63,15179.0,473.48,475.43,473.48,474.63,15179.0
2024-05-28 11:10:00,474.66,474.78,473.57,473.69,24219.0,474.66,474.78,473.57,473.69,24219.0
2024-05-28 11:20:00,473.68,474.34,473.64,474.18,30430.0,473.68,474.34,473.64,474.18,30430.0
2024-05-28 11:30:00,474.21,474.6,473.37,473.37,13453.0,474.21,474.6,473.37,473.37,13453.0
2024-05-28 11:40:00,473.41,473.7,473.3,473.3,7691.0,473.41,473.7,473.3,473.3,7691.0
2024-05-28 11:50:00,473.23,473.33,472.62,472.77,19189.0,473.23,473.33,472.62,472.77,19189.0
2024-05-28 12:00:00,472.63,473.03,472.06,472.19,22218.0,472.63,473.03,472.06,472.19,22218.0
2024-05-28 12:10:00,472.15,473.22,472.14,472.91,13237.0,472.15,473.22,472.14,472.91,13237.0
2024-05-28 12:20:00,472.95,473.6,472.72,473.6,7261.0,472.95,473.6,472.72,473.6,7261.0
2024-05-28 12:30:00,473.53,474.24,473.03,474.17,14269.0,473.53,474.24,473.03,474.17,14269.0
2024-05-28 12:40:00,474.24,474.9,474.08,474.13,21952.0,474.24,474.9,474.08,474.13,21952.0
2024-05-28 12:50:00,474.2,474.4,473.79,473.79,4262.0,474.2,474.4,473.79,473.79,4262.0
2024-05-28 13:00:00,473.8,473.88,473.31,473.58,6624.0,473.8,473.88,473.31,473.58,6624.0
2024-05-28 13:10:00,473.67,473.83,473.25,473.31,13314.0,473.67,473.83,473.25,473.31,13314.0
2024-05-28 13:20:00,473.3,473.84,473.17,473.76,8387.0,473.3,473.84,473.17,473.76,8387.0
2024-05-28 13:30:00,473.67,474.73,473.6,474.11,30966.0,473.67,474.73,473.6,474.11,30966.0
2024-05-28 13:40:00,474.19,474.59,474.13,474.42,7439.0,474.19,474.59,474.13,474.42,7439.0
2024-05-28 13:50:00,474.31,475.6,474.07,475.52,16292.0,474.31,475.6,474.07,475.52,16292.0
2024-05-28 14:00:00,475.55,475.76,475.19,475.66,16585.0,475.55,475.76,475.19,475.66,16585.0
2024-05-28 14:10:00,475.7,475.7,474.55,474.98,10805.0,475.7,475.7,474.55,474.98,10805.0
2024-05-28 14:20:00,474.97,475.06,474.35,474.37,13552.0,474.97,475.06,474.35,474.37,13552.0
2024-05-28 14:30:00,474.36,474.68,473.58,473.97,16740.0,474.36,474.68,473.58,473.97,16740.0
2024-05-28 14:40:00,474.03,474.19,473.22,473.25,19763.0,474.03,474.19,473.22,473.25,19763.0
2024-05-28 14:50:00,473.3,473.99,473.23,473.96,15046.0,473.3,473.99,473.23,473.96,15046.0
2024-05-28 15:00:00,473.98,474.35,473.82,474.28,12643.0,473.98,474.35,473.82,474.28,12643.0
2024-05-28 15:10:00,474.28,474.44,473.7,474.36,16149.0,474.28,474.44,473.7,474.36,16149.0
2024-05-28 15:20:00,474.29,474.5,473.69,474.01,24140.0,474.29,474.5,473.69,474.01,24140.0
2024-05-28 15:30:00,474.09,474.9,473.93,474.78,15786.0,474.09,474.9,473.93,474.78,15786.0
2024-05-28 15:40:00,474.7,476.11,474.5,475.98,37396.0,474.7,476.11,474.5,475.98,37396.0
2024-05-28 15:50:00,475.99,478.67,475.66,478.63,178902.0,475.99,478.67,475.66,478.63,178902.0
2024-05-29 09:30:00,473.08,481.73,472.59,479.69,90674.0,473.08,481.73,472.59,479.69,90674.0
2024-05-29 09:40:00,479.89,482.79,479.25,482.06,53239.0,479.89,482.79,479.25,482.06,53239.0
2024-05-29 09:50:00,482.21,482.73,480.79,480.79,32797.0,482.21,482.73,480.79,480.79,32797.0
2024-05-29 10:00:00,480.65,481.05,479.01,479.4,27121.0,480.65,481.05,479.01,479.4,27121.0
2024-05-29 10:10:00,479.47,480.89,478.86,478.86,13025.0,479.47,480.89,478.86,478.86,13025.0
2024-05-29 10:20:00,478.85,480.05,478.62,480.05,7486.0,478.85,480.05,478.62,480.05,7486.0
2024-05-29 10:30:00,480.12,480.79,479.8,480.46,16828.0,480.12,480.79,479.8,480.46,16828.0
2024-05-29 10:40:00,480.37,482.06,480.37,481.48,22652.0,480.37,482.06,480.37,481.48,22652.0
2024-05-29 10:50:00,481.58,481.58,479.76,480.38,8820.0,481.58,481.58,479.76,480.38,8820.0
2024-05-29 11:00:00,480.38,480.98,480.22,480.22,9403.0,480.38,480.98,480.22,480.22,9403.0
2024-05-29 11:10:00,480.11,480.14,479.44,479.85,15923.0,480.11,480.14,479.44,479.85,15923.0
2024-05-29 11:20:00,480.01,481.14,480.01,480.63,16165.0,480.01,481.14,480.01,480.63,16165.0
2024-05-29 11:30:00,480.27,480.38,479.72,479.99,13382.0,480.27,480.38,479.72,479.99,13382.0
2024-05-29 11:40:00,480.08,480.23,479.42,479.42,7285.0,480.08,480.23,479.42,479.42,7285.0
2024-05-29 11:50:00,479.42,480.3,479.23,480.03,13781.0,479.42,480.3,479.23,480.03,13781.0
2024-05-29 12:00:00,480.02,480.04,478.86,478.97,13430.0,480.02,480.04,478.86,478.97,13430.0
2024-05-29 12:10:00,478.92,478.95,478.08,478.44,22358.0,478.92,478.95,478.08,478.44,22358.0
2024-05-29 12:20:00,478.54,478.64,478.13,478.21,19251.0,478.54,478.64,478.13,478.21,19251.0
2024-05-29 12:30:00,478.23,478.61,477.56,478.4,11234.0,478.23,478.61,477.56,478.4,11234.0
2024-05-29 12:40:00,478.69,478.78,478.08,478.12,4917.0,478.69,478.78,478.08,478.12,4917.0
2024-05-29 12:50:00,478.25,478.68,478.25,478.3,4856.0,478.25,478.68,478.25,478.3,4856.0
2024-05-29 13:00:00,478.37,478.39,477.44,477.46,8787.0,478.37,478.39,477.44,477.46,8787.0
2024-05-29 13:10:00,477.57,478.03,477.47,477.94,7552.0,477.57,478.03,477.47,477.94,7552.0
2024-05-29 13:20:00,477.79,478.15,477.64,477.88,6423.0,477.79,478.15,477.64,477.88,6423.0
2024-05-29 13:30:00,477.81,477.96,477.27,477.73,7508.0,477.81,477.96,477.27,477.73,7508.0
2024-05-29 13:40:00,477.87,477.87,477.28,477.34,8340.0,477.87,477.87,477.28,477.34,8340.0
2024-05-29 13:50:00,477.44,477.89,477.43,477.58,7401.0,477.44,477.89,477.43,477.58,7401.0
2024-05-29 14:00:00,477.58,477.83,477.28,477.64,6970.0,477.58,477.83,477.28,477.64,6970.0
2024-05-29 14:10:00,477.6,477.6,476.79,477.17,10995.0,477.6,477.6,476.79,477.17,10995.0
2024-05-29 14:20:00,477.2,477.55,476.93,477.47,5908.0,477.2,477.55,476.93,477.47,5908.0
2024-05-29 14:30:00,477.44,477.51,477.06,477.18,9167.0,477.44,477.51,477.06,477.18,9167.0
2024-05-29 14:40:00,477.17,477.9,477.01,477.27,13750.0,477.17,477.9,477.01,477.27,13750.0
2024-05-29 14:50:00,477.27,477.56,477.04,477.06,13163.0,477.27,477.56,477.04,477.06,13163.0
2024-05-29 15:00:00,476.91,477.04,476.27,476.84,16636.0,476.91,477.04,476.27,476.84,16636.0
2024-05-29 15:10:00,476.92,476.95,476.4,476.76,18932.0,476.92,476.95,476.4,476.76,18932.0
2024-05-29 15:20:00,476.71,477.79,476.71,477.23,48400.0,476.71,477.79,476.71,477.23,48400.0
2024-05-29 15:30:00,477.24,477.6,476.91,477.45,16815.0,477.24,477.6,476.91,477.45,16815.0
2024-05-29 15:40:00,477.44,478.02,476.76,476.8,52241.0,477.44,478.02,476.76,476.8,52241.0
2024-05-29 15:50:00,476.82,477.95,475.79,477.87,106560.0,476.82,477.95,475.79,477.87,106560.0
2024-05-30 09:30:00,464.69,466.82,458.39,460.08,263565.0,464.69,466.82,458.39,460.08,263565.0
2024-05-30 09:40:00,460.22,461.45,456.18,458.02,144613.0,460.22,461.45,456.18,458.02,144613.0
2024-05-30 09:50:00,458.15,459.04,456.0,458.08,135859.0,458.15,459.04,456.0,458.08,135859.0
2024-05-30 10:00:00,458.18,458.71,456.9,457.37,91407.0,458.18,458.71,456.9,457.37,91407.0
2024-05-30 10:10:00,457.38,458.47,455.36,456.59,147009.0,457.38,458.47,455.36,456.59,147009.0
2024-05-30 10:20:00,456.63,457.69,455.82,456.38,55882.0,456.63,457.69,455.82,456.38,55882.0
2024-05-30 10:30:00,456.41,458.72,456.4,457.93,45208.0,456.41,458.72,456.4,457.93,45208.0
2024-05-30 10:40:00,457.83,458.66,456.77,456.87,79797.0,457.83,458.66,456.77,456.87,79797.0
2024-05-30 10:50:00,457.05,457.54,455.04,455.21,34809.0,457.05,457.54,455.04,455.21,34809.0
2024-05-30 11:00:00,455.41,456.33,454.56,455.91,65293.0,455.41,456.33,454.56,455.91,65293.0
2024-05-30 11:10:00,455.81,455.85,454.16,455.55,57304.0,455.81,455.85,454.16,455.55,57304.0
2024-05-30 11:20:00,455.7,456.16,454.25,455.13,39359.0,455.7,456.16,454.25,455.13,39359.0
2024-05-30 11:30:00,455.16,455.53,454.23,454.89,35953.0,455.16,455.53,454.23,454.89,35953.0
2024-05-30 11:40:00,455.14,456.34,454.73,455.51,40476.0,455.14,456.34,454.73,455.51,40476.0
2024-05-30 11:50:00,455.59,456.07,454.29,454.34,30181.0,455.59,456.07,454.29,454.34,30181.0
2024-05-30 12:00:00,454.32,454.69,453.43,453.9,87520.0,454.32,454.69,453.43,453.9,87520.0
2024-05-30 12:10:00,453.89,454.65,453.43,454.55,24625.0,453.89,454.65,453.43,454.55,24625.0
2024-05-30 12:20:00,454.65,455.17,453.78,454.05,37676.0,454.65,455.17,453.78,454.05,37676.0
2024-05-30 12:30:00,453.96,454.18,453.25,453.52,63664.0,453.96,454.18,453.25,453.52,63664.0
2024-05-30 12:40:00,453.48,453.77,453.04,453.19,38806.0,453.48,453.77,453.04,453.19,38806.0
2024-05-30 12:50:00,453.1,453.22,452.05,452.28,117385.0,453.1,453.22,452.05,452.28,117385.0
2024-05-30 13:00:00,452.31,452.72,451.71,452.24,39490.0,452.31,452.72,451.71,452.24,39490.0
2024-05-30 13:10:00,452.27,452.83,451.31,451.51,68293.0,452.27,452.83,451.31,451.51,68293.0
2024-05-30 13:20:00,451.56,453.12,451.52,453.01,35337.0,451.56,453.12,451.52,453.01,35337.0
2024-05-30 13:30:00,453.14,453.38,451.87,452.13,40775.0,453.14,453.38,451.87,452.13,40775.0
2024-05-30 13:40:00,452.09,452.94,451.42,451.42,57632.0,452.09,452.94,451.42,451.42,57632.0
2024-05-30 13:50:00,451.39,451.99,450.29,451.75,109224.0,451.39,451.99,450.29,451.75,109224.0
2024-05-30 14:00:00,451.61,452.0,450.72,451.74,63908.0,451.61,452.0,450.72,451.74,63908.0
2024-05-30 14:10:00,451.6,451.74,450.05,450.78,106110.0,451.6,451.74,450.05,450.78,106110.0
2024-05-30 14:20:00,450.81,450.84,450.12,450.59,32713.0,450.81,450.84,450.12,450.59,32713.0
2024-05-30 14:30:00,450.63,451.63,450.48,450.75,68075.0,450.63,451.63,450.48,450.75,68075.0
2024-05-30 14:40:00,450.92,450.94,449.3,450.06,74540.0,450.92,450.94,449.3,450.06,74540.0
2024-05-30 14:50:00,450.18,450.36,449.13,449.67,34381.0,450.18,450.36,449.13,449.67,34381.0
2024-05-30 15:00:00,449.63,449.79,448.46,449.02,58980.0,449.63,449.79,448.46,449.02,58980.0
2024-05-30 15:10:00,449.08,449.25,447.45,447.54,53097.0,449.08,449.25,447.45,447.54,53097.0
2024-05-30 15:20:00,447.46,448.0,446.67,446.93,101507.0,447.46,448.0,446.67,446.93,101507.0
2024-05-30 15:30:00,447.04,447.35,444.84,445.81,149634.0,447.04,447.35,444.84,445.81,149634.0
2024-05-30 15:40:00,445.8,446.66,445.12,445.94,114204.0,445.8,446.66,445.12,445.94,114204.0
2024-05-30 15:50:00,445.87,447.49,445.52,445.87,266248.0,445.87,447.49,445.52,445.87,266248.0
2024-05-31 09:30:00,447.72,448.23,440.34,443.59,221074.0,447.72,448.23,440.34,443.59,221074.0
2024-05-31 09:40:00,443.59,444.28,440.92,443.25,107842.0,443.59,444.28,440.92,443.25,107842.0
2024-05-31 09:50:00,443.3,443.3,439.28,440.77,106211.0,443.3,443.3,439.28,440.77,106211.0
2024-05-31 10:00:00,441.0,441.85,439.58,441.27,90979.0,441.0,441.85,439.58,441.27,90979.0
2024-05-31 10:10:00,441.1,441.17,439.53,439.68,58724.0,441.1,441.17,439.53,439.68,58724.0
2024-05-31 10:20:00,439.76,440.7,439.0,439.17,66921.0,439.76,440.7,439.0,439.17,66921.0
2024-05-31 10:30:00,438.94,439.05,437.48,437.79,103300.0,438.94,439.05,437.48,437.79,103300.0
2024-05-31 10:40:00,437.77,438.02,436.17,436.82,233006.0,437.77,438.02,436.17,436.82,233006.0
2024-05-31 10:50:00,436.89,437.47,436.06,437.1,40174.0,436.89,437.47,436.06,437.1,40174.0
2024-05-31 11:00:00,436.91,437.17,436.14,436.94,53315.0,436.91,437.17,436.14,436.94,53315.0
2024-05-31 11:10:00,436.94,437.27,435.19,436.0,76314.0,436.94,437.27,435.19,436.0,76314.0
2024-05-31 11:20:00,436.14,436.28,435.23,435.99,93110.0,436.14,436.28,435.23,435.99,93110.0
2024-05-31 11:30:00,435.99,436.31,434.63,435.45,58530.0,435.99,436.31,434.63,435.45,58530.0
2024-05-31 11:40:00,435.37,435.63,434.33,435.16,60616.0,435.37,435.63,434.33,435.16,60616.0
2024-05-31 11:50:00,434.95,435.09,434.33,434.53,35868.0,434.95,435.09,434.33,434.53,35868.0
2024-05-31 12:00:00,434.41,435.18,434.0,435.18,41979.0,434.41,435.18,434.0,435.18,41979.0
2024-05-31 12:10:00,435.07,435.54,434.79,435.12,39799.0,435.07,435.54,434.79,435.12,39799.0
2024-05-31 12:20:00,435.01,436.24,434.51,436.24,46461.0,435.01,436.24,434.51,436.24,46461.0
2024-05-31 12:30:00,436.28,436.72,435.64,436.58,41534.0,436.28,436.72,435.64,436.58,41534.0
2024-05-31 12:40:00,436.63,437.5,436.33,436.39,75152.0,436.63,437.5,436.33,436.39,75152.0
2024-05-31 12:50:00,436.4,436.49,435.3,435.67,42193.0,436.4,436.49,435.3,435.67,42193.0
2024-05-31 13:00:00,435.69,437.74,435.6,437.59,47590.0,435.69,437.74,435.6,437.59,47590.0
2024-05-31 13:10:00,437.57,438.17,437.36,437.99,54733.0,437.57,438.17,437.36,437.99,54733.0
2024-05-31 13:20:00,437.82,438.72,437.68,437.8,69682.0,437.82,438.72,437.68,437.8,69682.0
2024-05-31 13:30:00,437.99,438.04,437.13,437.55,19810.0,437.99,438.04,437.13,437.55,19810.0
2024-05-31 13:40:00,437.51,437.52,436.53,436.81,37708.0,437.51,437.52,436.53,436.81,37708.0
2024-05-31 13:50:00,436.81,437.06,436.0,436.2,56089.0,436.81,437.06,436.0,436.2,56089.0
2024-05-31 14:00:00,436.2,436.43,435.32,435.77,91748.0,436.2,436.43,435.32,435.77,91748.0
2024-05-31 14:10:00,435.77,436.05,434.83,435.89,73456.0,435.77,436.05,434.83,435.89,73456.0
2024-05-31 14:20:00,435.89,436.0,434.93,435.56,57599.0,435.89,436.0,434.93,435.56,57599.0
2024-05-31 14:30:00,435.45,435.6,434.41,434.53,29451.0,435.45,435.6,434.41,434.53,29451.0
2024-05-31 14:40:00,434.48,435.1,434.36,434.61,31225.0,434.48,435.1,434.36,434.61,31225.0
2024-05-31 14:50:00,434.61,435.48,433.97,435.19,57698.0,434.61,435.48,433.97,435.19,57698.0
2024-05-31 15:00:00,435.03,437.12,434.95,436.69,60282.0,435.03,437.12,434.95,436.69,60282.0
2024-05-31 15:10:00,436.65,437.14,436.21,436.27,52834.0,436.65,437.14,436.21,436.27,52834.0
2024-05-31 15:20:00,436.34,437.64,436.31,437.31,65373.0,436.34,437.64,436.31,437.31,65373.0
2024-05-31 15:30:00,437.22,438.7,436.82,438.5,88478.0,437.22,438.7,436.82,438.5,88478.0
2024-05-31 15:40:00,438.39,441.29,438.14,441.01,135247.0,438.39,441.29,438.14,441.01,135247.0
2024-05-31 15:50:00,441.02,445.1,440.39,444.75,275865.0,441.02,445.1,440.39,444.75,275865.0
2024-06-03 09:30:00,447.54,449.84,445.1,446.35,157942.0,447.54,449.84,445.1,446.35,157942.0
2024-06-03 09:40:00,446.6,447.54,445.47,446.99,54403.0,446.6,447.54,445.47,446.99,54403.0
2024-06-03 09:50:00,447.19,447.48,445.32,446.44,102310.0,447.19,447.48,445.32,446.44,102310.0
2024-06-03 10:00:00,446.72,448.59,445.47,445.47,64868.0,446.72,448.59,445.47,445.47,64868.0
2024-06-03 10:10:00,445.48,446.72,445.0,445.1,50076.0,445.48,446.72,445.0,445.1,50076.0
2024-06-03 10:20:00,445.29,445.99,444.5,445.99,39764.0,445.29,445.99,444.5,445.99,39764.0
2024-06-03 10:30:00,445.8,445.8,444.07,444.6,27281.0,445.8,445.8,444.07,444.6,27281.0
2024-06-03 10:40:00,444.79,445.1,442.21,442.82,31008.0,444.79,445.1,442.21,442.82,31008.0
2024-06-03 10:50:00,442.88,443.2,441.61,442.33,41703.0,442.88,443.2,441.61,442.33,41703.0
2024-06-03 11:00:00,442.5,442.59,440.67,441.65,48946.0,442.5,442.59,440.67,441.65,48946.0
2024-06-03 11:10:00,441.6,442.82,440.0,442.45,79178.0,441.6,442.82,440.0,442.45,79178.0
2024-06-03 11:20:00,442.52,443.3,442.25,442.9,23950.0,442.52,443.3,442.25,442.9,23950.0
2024-06-03 11:30:00,442.72,443.02,441.79,442.39,23344.0,442.72,443.02,441.79,442.39,23344.0
2024-06-03 11:40:00,442.54,442.55,441.3,442.17,16595.0,442.54,442.55,441.3,442.17,16595.0
2024-06-03 11:50:00,442.0,442.97,441.86,442.1,18218.0,442.0,442.97,441.86,442.1,18218.0
2024-06-03 12:00:00,442.19,442.5,441.41,441.79,18819.0,442.19,442.5,441.41,441.79,18819.0
2024-06-03 12:10:00,441.97,442.03,439.8,439.92,27514.0,441.97,442.03,439.8,439.92,27514.0
2024-06-03 12:20:00,439.86,440.13,439.11,439.27,34864.0,439.86,440.13,439.11,439.27,34864.0
2024-06-03 12:30:00,439.17,439.88,438.43,439.61,43953.0,439.17,439.88,438.43,439.61,43953.0
2024-06-03 12:40:00,439.81,440.01,438.77,439.25,28628.0,439.81,440.01,438.77,439.25,28628.0
2024-06-03 12:50:00,439.23,439.63,438.41,438.76,26694.0,439.23,439.63,438.41,438.76,26694.0
2024-06-03 13:00:00,438.84,439.26,438.08,438.19,41491.0,438.84,439.26,438.08,438.19,41491.0
2024-06-03 13:10:00,438.19,439.49,437.48,439.36,52021.0,438.19,439.49,437.48,439.36,52021.0
2024-06-03 13:20:00,439.36,440.0,438.98,439.97,35882.0,439.36,440.0,438.98,439.97,35882.0
2024-06-03 13:30:00,439.97,440.39,439.64,439.86,48721.0,439.97,440.39,439.64,439.86,48721.0
2024-06-03 13:40:00,439.74,440.15,439.49,439.52,38000.0,439.74,440.15,439.49,439.52,38000.0
2024-06-03 13:50:00,439.52,439.74,439.18,439.42,30248.0,439.52,439.74,439.18,439.42,30248.0
2024-06-03 14:00:00,439.42,439.98,439.32,439.71,42079.0,439.42,439.98,439.32,439.71,42079.0
2024-06-03 14:10:00,439.71,439.9,438.81,438.95,29591.0,439.71,439.9,438.81,438.95,29591.0
2024-06-03 14:20:00,439.09,439.95,438.95,439.23,26327.0,439.09,439.95,438.95,439.23,26327.0
2024-06-03 14:30:00,439.23,439.77,439.12,439.3,33068.0,439.23,439.77,439.12,439.3,33068.0
2024-06-03 14:40:00,439.31,439.85,439.31,439.63,41315.0,439.31,439.85,439.31,439.63,41315.0
2024-06-03 14:50:00,439.63,439.63,438.51,438.9,63943.0,439.63,439.63,438.51,438.9,63943.0
2024-06-03 15:00:00,438.89,439.24,438.6,438.89,39611.0,438.89,439.24,438.6,438.89,39611.0
2024-06-03 15:10:00,438.85,439.43,438.81,439.1,25716.0,438.85,439.43,438.81,439.1,25716.0
2024-06-03 15:20:00,439.02,439.45,438.26,438.93,33385.0,439.02,439.45,438.26,438.93,33385.0
2024-06-03 15:30:00,438.93,439.36,438.51,438.99,40691.0,438.93,439.36,438.51,438.99,40691.0
2024-06-03 15:40:00,438.87,439.06,436.94,436.94,101864.0,438.87,439.06,436.94,436.94,101864.0
2024-06-03 15:50:00,437.02,439.24,436.58,439.05,306655.0,437.02,439.24,436.58,439.05,306655.0
2024-06-04 09:30:00,442.82,446.58,441.59,446.48,178159.0,442.82,446.58,441.59,446.48,178159.0
2024-06-04 09:40:00,446.56,449.26,445.45,447.88,81656.0,446.56,449.26,445.45,447.88,81656.0
2024-06-04 09:50:00,447.99,447.99,445.95,446.86,39145.0,447.99,447.99,445.95,446.86,39145.0
2024-06-04 10:00:00,446.97,449.22,446.79,448.18,128881.0,446.97,449.22,446.79,448.18,128881.0
2024-06-04 10:10:00,448.05,450.12,447.19,449.67,87316.0,448.05,450.12,447.19,449.67,87316.0
2024-06-04 10:20:00,449.54,449.74,448.01,448.66,54535.0,449.54,449.74,448.01,448.66,54535.0
2024-06-04 10:30:00,449.01,449.28,448.1,448.49,34386.0,449.01,449.28,448.1,448.49,34386.0
2024-06-04 10:40:00,448.49,448.79,446.62,446.79,38116.0,448.49,448.79,446.62,446.79,38116.0
2024-06-04 10:50:00,446.79,447.44,446.16,446.16,46696.0,446.79,447.44,446.16,446.16,46696.0
2024-06-04 11:00:00,446.1,446.67,445.43,446.15,67420.0,446.1,446.67,445.43,446.15,67420.0
2024-06-04 11:10:00,446.15,446.63,445.31,446.05,55252.0,446.15,446.63,445.31,446.05,55252.0
2024-06-04 11:20:00,446.18,446.97,446.04,446.15,43510.0,446.18,446.97,446.04,446.15,43510.0
2024-06-04 11:30:00,446.14,446.14,445.14,445.48,20589.0,446.14,446.14,445.14,445.48,20589.0
2024-06-04 11:40:00,445.27,445.45,444.19,444.8,28006.0,445.27,445.45,444.19,444.8,28006.0
2024-06-04 11:50:00,444.8,445.13,444.0,444.15,31420.0,444.8,445.13,444.0,444.15,31420.0
2024-06-04 12:00:00,444.13,445.1,444.12,444.21,26424.0,444.13,445.1,444.12,444.21,26424.0
2024-06-04 12:10:00,444.22,444.42,443.76,444.37,20518.0,444.22,444.42,443.76,444.37,20518.0
2024-06-04 12:20:00,444.47,445.23,444.38,445.1,22820.0,444.47,445.23,444.38,445.1,22820.0
2024-06-04 12:30:00,445.15,445.35,444.71,445.15,13454.0,445.15,445.35,444.71,445.15,13454.0
2024-06-04 12:40:00,445.37,445.65,444.94,445.54,23705.0,445.37,445.65,444.94,445.54,23705.0
2024-06-04 12:50:00,445.54,445.75,444.69,444.7,20229.0,445.54,445.75,444.69,444.7,20229.0
2024-06-04 13:00:00,444.76,444.85,443.66,443.66,30571.0,444.76,444.85,443.66,443.66,30571.0
2024-06-04 13:10:00,443.69,445.2,443.68,445.0,18180.0,443.69,445.2,443.68,445.0,18180.0
2024-06-04 13:20:00,445.0,445.38,444.38,445.31,18529.0,445.0,445.38,444.38,445.31,18529.0
2024-06-04 13:30:00,445.55,445.55,444.81,445.0,14254.0,445.55,445.55,444.81,445.0,14254.0
2024-06-04 13:40:00,445.0,445.23,444.72,444.75,14819.0,445.0,445.23,444.72,444.75,14819.0
2024-06-04 13:50:00,444.74,445.3,444.55,444.74,19848.0,444.74,445.3,444.55,444.74,19848.0
2024-06-04 14:00:00,444.89,445.26,444.72,444.94,17747.0,444.89,445.26,444.72,444.94,17747.0
2024-06-04 14:10:00,444.94,446.32,444.93,446.29,12825.0,444.94,446.32,444.93,446.29,12825.0
2024-06-04 14:20:00,446.36,447.3,446.35,447.19,24995.0,446.36,447.3,446.35,447.19,24995.0
2024-06-04 14:30:00,447.41,447.48,446.65,447.48,11982.0,447.41,447.48,446.65,447.48,11982.0
2024-06-04 14:40:00,447.49,450.0,447.18,447.75,35424.0,447.49,450.0,447.18,447.75,35424.0
2024-06-04 14:50:00,447.66,448.2,447.36,447.36,14061.0,447.66,448.2,447.36,447.36,14061.0
2024-06-04 15:00:00,447.3,447.47,446.05,446.57,17735.0,447.3,447.47,446.05,446.57,17735.0
2024-06-04 15:10:00,446.56,447.37,446.41,446.41,28511.0,446.56,447.37,446.41,446.41,28511.0
2024-06-04 15:20:00,446.39,447.15,446.22,447.06,26199.0,446.39,447.15,446.22,447.06,26199.0
2024-06-04 15:30:00,447.13,447.77,446.6,447.69,19184.0,447.13,447.77,446.6,447.69,19184.0
2024-06-04 15:40:00,447.78,448.73,447.74,448.31,37035.0,447.78,448.73,447.74,448.31,37035.0
2024-06-04 15:50:00,448.37,448.97,447.67,448.38,118858.0,448.37,448.97,447.67,448.38,118858.0
2024-06-05 09:30:00,449.19,455.41,448.37,452.25,164360.0,449.19,455.41,448.37,452.25,164360.0
2024-06-05 09:40:00,452.25,453.72,451.54,452.18,71223.0,452.25,453.72,451.54,452.18,71223.0
2024-06-05 09:50:00,452.34,455.24,451.94,455.24,50523.0,452.34,455.24,451.94,455.24,50523.0
2024-06-05 10:00:00,454.89,455.69,452.53,452.61,41632.0,454.89,455.69,452.53,452.61,41632.0
2024-06-05 10:10:00,452.86,453.23,450.98,451.18,34373.0,452.86,453.23,450.98,451.18,34373.0
2024-06-05 10:20:00,451.07,452.02,450.76,451.8,36685.0,451.07,452.02,450.76,451.8,36685.0
2024-06-05 10:30:00,451.96,454.5,451.91,453.66,37736.0,451.96,454.5,451.91,453.66,37736.0
2024-06-05 10:40:00,453.65,453.97,452.72,453.84,21578.0,453.65,453.97,452.72,453.84,21578.0
2024-06-05 10:50:00,453.86,455.0,453.1,454.99,24735.0,453.86,455.0,453.1,454.99,24735.0
2024-06-05 11:00:00,455.18,456.21,455.11,455.36,47004.0,455.18,456.21,455.11,455.36,47004.0
2024-06-05 11:10:00,455.35,456.39,455.27,456.15,46855.0,455.35,456.39,455.27,456.15,46855.0
2024-06-05 11:20:00,456.28,456.6,455.84,456.35,57162.0,456.28,456.6,455.84,456.35,57162.0
2024-06-05 11:30:00,456.47,457.59,456.47,456.88,48386.0,456.47,457.59,456.47,456.88,48386.0
2024-06-05 11:40:00,456.93,457.93,456.81,457.37,31643.0,456.93,457.93,456.81,457.37,31643.0
2024-06-05 11:50:00,457.47,458.4,457.29,458.33,31709.0,457.47,458.4,457.29,458.33,31709.0
2024-06-05 12:00:00,458.23,458.24,457.3,457.48,34495.0,458.23,458.24,457.3,457.48,34495.0
2024-06-05 12:10:00,457.57,457.86,457.21,457.7,26082.0,457.57,457.86,457.21,457.7,26082.0
2024-06-05 12:20:00,457.72,457.88,457.37,457.79,18471.0,457.72,457.88,457.37,457.79,18471.0
2024-06-05 12:30:00,457.81,458.11,457.01,457.78,22345.0,457.81,458.11,457.01,457.78,22345.0
2024-06-05 12:40:00,457.76,458.6,457.75,458.0,16459.0,457.76,458.6,457.75,458.0,16459.0
2024-06-05 12:50:00,458.01,458.27,457.23,457.69,17533.0,458.01,458.27,457.23,457.69,17533.0
2024-06-05 13:00:00,457.56,457.84,457.42,457.66,21808.0,457.56,457.84,457.42,457.66,21808.0
2024-06-05 13:10:00,457.71,457.9,457.0,457.34,40458.0,457.71,457.9,457.0,457.34,40458.0
2024-06-05 13:20:00,457.38,457.38,456.58,457.25,19614.0,457.38,457.38,456.58,457.25,19614.0
2024-06-05 13:30:00,457.27,457.98,457.16,457.85,14634.0,457.27,457.98,457.16,457.85,14634.0
2024-06-05 13:40:00,457.87,457.96,457.13,457.32,14643.0,457.87,457.96,457.13,457.32,14643.0
2024-06-05 13:50:00,457.2,457.26,456.55,456.55,13653.0,457.2,457.26,456.55,456.55,13653.0
2024-06-05 14:00:00,456.72,456.72,455.33,455.43,30057.0,456.72,456.72,455.33,455.43,30057.0
2024-06-05 14:10:00,455.65,456.33,455.44,456.31,12196.0,455.65,456.33,455.44,456.31,12196.0
2024-06-05 14:20:00,456.21,457.05,455.95,456.64,16850.0,456.21,457.05,455.95,456.64,16850.0
2024-06-05 14:30:00,456.63,456.83,456.2,456.81,15094.0,456.63,456.83,456.2,456.81,15094.0
2024-06-05 14:40:00,456.79,457.6,456.37,457.6,21776.0,456.79,457.6,456.37,457.6,21776.0
2024-06-05 14:50:00,457.53,457.67,457.17,457.39,25322.0,457.53,457.67,457.17,457.39,25322.0
2024-06-05 15:00:00,457.42,457.42,456.82,457.06,20312.0,457.42,457.42,456.82,457.06,20312.0
2024-06-05 15:10:00,457.02,457.23,456.67,456.69,14221.0,457.02,457.23,456.67,456.69,14221.0
2024-06-05 15:20:00,456.65,456.87,456.06,456.37,18371.0,456.65,456.87,456.06,456.37,18371.0
2024-06-05 15:30:00,456.16,456.81,456.02,456.36,39466.0,456.16,456.81,456.02,456.36,39466.0
2024-06-05 15:40:00,456.36,456.48,455.04,455.35,38606.0,456.36,456.48,455.04,455.35,38606.0
2024-06-05 15:50:00,455.32,455.94,454.81,455.81,148744.0,455.32,455.94,454.81,455.81,148744.0
2024-06-06 09:30:00,456.66,460.96,456.62,460.87,118183.0,456.66,460.96,456.62,460.87,118183.0
2024-06-06 09:40:00,460.88,463.26,460.73,463.26,95851.0,460.88,463.26,460.73,463.26,95851.0
2024-06-06 09:50:00,463.1,463.95,461.57,461.83,61527.0,463.1,463.95,461.57,461.83,61527.0
2024-06-06 10:00:00,461.87,462.56,460.34,460.78,62513.0,461.87,462.56,460.34,460.78,62513.0
2024-06-06 10:10:00,460.95,462.93,460.38,462.93,46352.0,460.95,462.93,460.38,462.93,46352.0
2024-06-06 10:20:00,463.2,464.63,462.93,463.8,53599.0,463.2,464.63,462.93,463.8,53599.0
2024-06-06 10:30:00,463.6,465.65,463.26,465.64,44831.0,463.6,465.65,463.26,465.64,44831.0
2024-06-06 10:40:00,465.5,465.72,464.35,464.99,44044.0,465.5,465.72,464.35,464.99,44044.0
2024-06-06 10:50:00,464.95,466.5,464.65,466.27,53138.0,464.95,466.5,464.65,466.27,53138.0
2024-06-06 11:00:00,466.28,467.73,466.17,466.83,68566.0,466.28,467.73,466.17,466.83,68566.0
2024-06-06 11:10:00,466.73,467.22,465.85,467.2,49693.0,466.73,467.22,465.85,467.2,49693.0
2024-06-06 11:20:00,467.19,467.86,466.93,467.22,42902.0,467.19,467.86,466.93,467.22,42902.0
2024-06-06 11:30:00,467.0,467.25,466.41,467.0,42275.0,467.0,467.25,466.41,467.0,42275.0
2024-06-06 11:40:00,467.02,467.39,465.23,465.25,38660.0,467.02,467.39,465.23,465.25,38660.0
2024-06-06 11:50:00,465.24,465.57,464.32,465.02,37953.0,465.24,465.57,464.32,465.02,37953.0
2024-06-06 12:00:00,465.1,465.33,464.63,464.81,24246.0,465.1,465.33,464.63,464.81,24246.0
2024-06-06 12:10:00,464.91,465.0,463.41,464.62,31629.0,464.91,465.0,463.41,464.62,31629.0
2024-06-06 12:20:00,464.62,464.94,464.33,464.54,23183.0,464.62,464.94,464.33,464.54,23183.0
2024-06-06 12:30:00,464.59,465.87,464.56,465.84,27703.0,464.59,465.87,464.56,465.84,27703.0
2024-06-06 12:40:00,465.57,465.89,464.29,464.44,17400.0,465.57,465.89,464.29,464.44,17400.0
2024-06-06 12:50:00,464.47,465.2,464.1,465.0,20256.0,464.47,465.2,464.1,465.0,20256.0
2024-06-06 13:00:00,465.09,465.8,464.72,464.85,10096.0,465.09,465.8,464.72,464.85,10096.0
2024-06-06 13:10:00,464.81,465.19,464.4,464.56,19378.0,464.81,465.19,464.4,464.56,19378.0
2024-06-06 13:20:00,464.34,464.88,464.34,464.64,7947.0,464.34,464.88,464.34,464.64,7947.0
2024-06-06 13:30:00,464.67,464.9,464.13,464.58,10046.0,464.67,464.9,464.13,464.58,10046.0
2024-06-06 13:40:00,464.73,464.88,463.5,463.52,15891.0,464.73,464.88,463.5,463.52,15891.0
2024-06-06 13:50:00,463.56,463.57,461.52,461.96,33866.0,463.56,463.57,461.52,461.96,33866.0
2024-06-06 14:00:00,461.87,462.09,460.64,460.72,38573.0,461.87,462.09,460.64,460.72,38573.0
2024-06-06 14:10:00,460.68,460.79,460.0,460.32,63843.0,460.68,460.79,460.0,460.32,63843.0
2024-06-06 14:20:00,460.24,460.28,459.75,460.09,35694.0,460.24,460.28,459.75,460.09,35694.0
2024-06-06 14:30:00,460.05,460.1,459.48,459.62,20889.0,460.05,460.1,459.48,459.62,20889.0
2024-06-06 14:40:00,459.68,460.25,459.62,460.1,21591.0,459.68,460.25,459.62,460.1,21591.0
2024-06-06 14:50:00,460.14,460.45,459.86,459.94,43829.0,460.14,460.45,459.86,459.94,43829.0
2024-06-06 15:00:00,459.86,460.29,459.67,460.05,25328.0,459.86,460.29,459.67,460.05,25328.0
2024-06-06 15:10:00,459.99,460.08,458.35,459.14,29478.0,459.99,460.08,458.35,459.14,29478.0
2024-06-06 15:20:00,459.06,459.18,458.57,459.01,27498.0,459.06,459.18,458.57,459.01,27498.0
2024-06-06 15:30:00,458.97,459.8,458.8,458.86,22025.0,458.97,459.8,458.8,458.86,22025.0
2024-06-06 15:40:00,458.86,458.89,458.12,458.12,52826.0,458.86,458.89,458.12,458.12,52826.0
2024-06-06 15:50:00,458.1,458.41,457.49,458.07,167927.0,458.1,458.41,457.49,458.07,167927.0
2024-06-07 09:30:00,458.13,460.55,458.13,458.59,64314.0,458.13,460.55,458.13,458.59,64314.0
2024-06-07 09:40:00,458.76,462.08,458.5,461.5,43454.0,458.76,462.08,458.5,461.5,43454.0
2024-06-07 09:50:00,461.6,462.43,460.53,461.4,38044.0,461.6,462.43,460.53,461.4,38044.0
2024-06-07 10:00:00,461.41,462.25,460.61,461.4,35900.0,461.41,462.25,460.61,461.4,35900.0
2024-06-07 10:10:00,461.58,465.39,461.35,464.9,62954.0,461.58,465.39,461.35,464.9,62954.0
2024-06-07 10:20:00,464.98,465.54,462.88,463.28,36408.0,464.98,465.54,462.88,463.28,36408.0
2024-06-07 10:30:00,463.4,464.36,463.2,463.96,22595.0,463.4,464.36,463.2,463.96,22595.0
2024-06-07 10:40:00,464.08,465.19,464.0,464.97,26244.0,464.08,465.19,464.0,464.97,26244.0
2024-06-07 10:50:00,464.89,465.01,464.0,464.9,23231.0,464.89,465.01,464.0,464.9,23231.0
2024-06-07 11:00:00,464.89,464.98,463.3,464.01,27510.0,464.89,464.98,463.3,464.01,27510.0
2024-06-07 11:10:00,463.81,464.76,463.75,464.35,17192.0,463.81,464.76,463.75,464.35,17192.0
2024-06-07 11:20:00,464.27,465.83,463.96,465.79,27400.0,464.27,465.83,463.96,465.79,27400.0
2024-06-07 11:30:00,465.82,466.38,465.1,465.39,29482.0,465.82,466.38,465.1,465.39,29482.0
2024-06-07 11:40:00,465.29,465.58,464.69,465.48,17476.0,465.29,465.58,464.69,465.48,17476.0
2024-06-07 11:50:00,465.34,465.98,464.86,465.01,36987.0,465.34,465.98,464.86,465.01,36987.0
2024-06-07 12:00:00,465.04,465.82,465.03,465.7,13135.0,465.04,465.82,465.03,465.7,13135.0
2024-06-07 12:10:00,465.7,466.09,464.92,466.06,20021.0,465.7,466.09,464.92,466.06,20021.0
2024-06-07 12:20:00,465.98,466.7,465.86,466.69,31156.0,465.98,466.7,465.86,466.69,31156.0
2024-06-07 12:30:00,466.74,467.34,466.09,466.22,26934.0,466.74,467.34,466.09,466.22,26934.0
2024-06-07 12:40:00,466.21,466.85,466.11,466.62,19893.0,466.21,466.85,466.11,466.62,19893.0
2024-06-07 12:50:00,466.66,468.0,466.6,468.0,17878.0,466.66,468.0,466.6,468.0,17878.0
2024-06-07 13:00:00,467.97,468.56,467.61,467.86,30803.0,467.97,468.56,467.61,467.86,30803.0
2024-06-07 13:10:00,467.86,468.72,467.68,468.71,16549.0,467.86,468.72,467.68,468.71,16549.0
2024-06-07 13:20:00,468.71,468.93,467.99,468.47,25309.0,468.71,468.93,467.99,468.47,25309.0
2024-06-07 13:30:00,468.33,468.57,467.8,468.12,22252.0,468.33,468.57,467.8,468.12,22252.0
2024-06-07 13:40:00,468.23,468.28,466.96,467.55,27030.0,468.23,468.28,466.96,467.55,27030.0
2024-06-07 13:50:00,467.68,468.85,467.36,468.59,20837.0,467.68,468.85,467.36,468.59,20837.0
2024-06-07 14:00:00,468.58,468.58,465.94,466.43,35014.0,468.58,468.58,465.94,466.43,35014.0
2024-06-07 14:10:00,466.42,466.94,465.49,466.94,24691.0,466.42,466.94,465.49,466.94,24691.0
2024-06-07 14:20:00,466.83,467.69,466.76,466.97,33190.0,466.83,467.69,466.76,466.97,33190.0
2024-06-07 14:30:00,466.77,467.29,466.14,466.14,39072.0,466.77,467.29,466.14,466.14,39072.0
2024-06-07 14:40:00,466.19,466.95,466.02,466.29,29498.0,466.19,466.95,466.02,466.29,29498.0
2024-06-07 14:50:00,466.32,466.57,465.8,465.83,16803.0,466.32,466.57,465.8,465.83,16803.0
2024-06-07 15:00:00,465.74,466.18,465.13,465.3,12080.0,465.74,466.18,465.13,465.3,12080.0
2024-06-07 15:10:00,465.36,466.42,465.12,465.14,42844.0,465.36,466.42,465.12,465.14,42844.0
2024-06-07 15:20:00,465.14,465.31,464.31,465.04,21424.0,465.14,465.31,464.31,465.04,21424.0
2024-06-07 15:30:00,465.04,465.63,464.56,465.34,32951.0,465.04,465.63,464.56,465.34,32951.0
2024-06-07 15:40:00,465.44,466.14,465.3,465.65,35864.0,465.44,466.14,465.3,465.65,35864.0
2024-06-07 15:50:00,465.54,465.84,464.45,465.52,89942.0,465.54,465.84,464.45,465.52,89942.0
2024-06-10 09:30:00,454.2,462.23,451.51,461.49,209302.0,454.2,462.23,451.51,461.49,209302.0
2024-06-10 09:40:00,461.32,461.67,459.17,459.29,52376.0,461.32,461.67,459.17,459.29,52376.0
2024-06-10 09:50:00,459.41,461.89,459.28,460.54,79488.0,459.41,461.89,459.28,460.54,79488.0
2024-06-10 10:00:00,460.22,460.33,457.72,459.74,60253.0,460.22,460.33,457.72,459.74,60253.0
2024-06-10 10:10:00,459.89,460.15,458.5,459.87,25260.0,459.89,460.15,458.5,459.87,25260.0
2024-06-10 10:20:00,459.85,460.22,458.65,460.22,21040.0,459.85,460.22,458.65,460.22,21040.0
2024-06-10 10:30:00,460.17,460.96,459.17,459.17,19764.0,460.17,460.96,459.17,459.17,19764.0
2024-06-10 10:40:00,459.4,459.64,458.29,458.31,35081.0,459.4,459.64,458.29,458.31,35081.0
2024-06-10 10:50:00,458.37,459.88,458.37,458.87,53078.0,458.37,459.88,458.37,458.87,53078.0
2024-06-10 11:00:00,458.87,459.25,458.35,459.25,34678.0,458.87,459.25,458.35,459.25,34678.0
2024-06-10 11:10:00,459.25,459.34,458.06,458.29,38121.0,459.25,459.34,458.06,458.29,38121.0
2024-06-10 11:20:00,458.18,458.61,457.67,458.5,45390.0,458.18,458.61,457.67,458.5,45390.0
2024-06-10 11:30:00,458.52,459.07,457.58,458.96,48341.0,458.52,459.07,457.58,458.96,48341.0
2024-06-10 11:40:00,458.96,459.04,457.89,457.94,20864.0,458.96,459.04,457.89,457.94,20864.0
2024-06-10 11:50:00,458.06,459.02,457.83,458.22,29650.0,458.06,459.02,457.83,458.22,29650.0
2024-06-10 12:00:00,458.24,459.75,458.23,459.62,18916.0,458.24,459.75,458.23,459.62,18916.0
2024-06-10 12:10:00,459.62,460.38,459.5,460.27,22224.0,459.62,460.38,459.5,460.27,22224.0
2024-06-10 12:20:00,460.26,460.36,459.02,459.4,33446.0,460.26,460.36,459.02,459.4,33446.0
2024-06-10 12:30:00,459.48,459.57,458.1,458.21,32081.0,459.48,459.57,458.1,458.21,32081.0
2024-06-10 12:40:00,458.19,458.89,457.85,458.09,36956.0,458.19,458.89,457.85,458.09,36956.0
2024-06-10 12:50:00,458.02,458.45,457.26,457.4,25803.0,458.02,458.45,457.26,457.4,25803.0
2024-06-10 13:00:00,457.41,458.08,456.69,456.82,31959.0,457.41,458.08,456.69,456.82,31959.0
2024-06-10 13:10:00,456.84,457.29,455.94,456.69,62320.0,456.84,457.29,455.94,456.69,62320.0
2024-06-10 13:20:00,456.76,457.78,456.6,457.14,29212.0,456.76,457.78,456.6,457.14,29212.0
2024-06-10 13:30:00,457.25,458.37,457.03,458.07,18327.0,457.25,458.37,457.03,458.07,18327.0
2024-06-10 13:40:00,458.12,458.4,457.34,457.88,29825.0,458.12,458.4,457.34,457.88,29825.0
2024-06-10 13:50:00,457.82,458.36,457.76,458.01,18252.0,457.82,458.36,457.76,458.01,18252.0
2024-06-10 14:00:00,458.09,458.33,456.8,456.8,31075.0,458.09,458.33,456.8,456.8,31075.0
2024-06-10 14:10:00,456.99,458.7,456.81,458.54,30716.0,456.99,458.7,456.81,458.54,30716.0
2024-06-10 14:20:00,458.43,459.31,458.21,458.88,13386.0,458.43,459.31,458.21,458.88,13386.0
2024-06-10 14:30:00,459.0,460.43,458.7,459.87,21799.0,459.0,460.43,458.7,459.87,21799.0
2024-06-10 14:40:00,459.87,460.06,458.17,458.53,19487.0,459.87,460.06,458.17,458.53,19487.0
2024-06-10 14:50:00,458.47,458.76,458.29,458.45,22075.0,458.47,458.76,458.29,458.45,22075.0
2024-06-10 15:00:00,458.36,458.74,458.25,458.36,20052.0,458.36,458.74,458.25,458.36,20052.0
2024-06-10 15:10:00,458.28,458.98,458.06,458.06,40070.0,458.28,458.98,458.06,458.06,40070.0
2024-06-10 15:20:00,458.12,458.76,457.82,458.01,26961.0,458.12,458.76,457.82,458.01,26961.0
2024-06-10 15:30:00,458.02,458.03,457.35,457.74,26589.0,458.02,458.03,457.35,457.74,26589.0
2024-06-10 15:40:00,457.79,458.57,457.39,458.47,55575.0,457.79,458.57,457.39,458.47,55575.0
2024-06-10 15:50:00,458.36,460.0,458.31,459.98,132028.0,458.36,460.0,458.31,459.98,132028.0
2024-06-11 09:30:00,456.91,459.94,456.43,457.71,98436.0,456.91,459.94,456.43,457.71,98436.0
2024-06-11 09:40:00,457.85,458.75,455.5,456.47,49445.0,457.85,458.75,455.5,456.47,49445.0
2024-06-11 09:50:00,456.53,459.09,456.5,458.92,36880.0,456.53,459.09,456.5,458.92,36880.0
2024-06-11 10:00:00,458.96,458.96,457.06,457.07,36940.0,458.96,458.96,457.06,457.07,36940.0
2024-06-11 10:10:00,457.06,457.19,455.75,456.61,47520.0,457.06,457.19,455.75,456.61,47520.0
2024-06-11 10:20:00,456.68,457.19,455.92,456.58,35903.0,456.68,457.19,455.92,456.58,35903.0
2024-06-11 10:30:00,456.59,457.79,456.35,457.64,57644.0,456.59,457.79,456.35,457.64,57644.0
2024-06-11 10:40:00,457.66,458.21,457.35,457.86,18017.0,457.66,458.21,457.35,457.86,18017.0
2024-06-11 10:50:00,457.86,458.44,457.0,458.44,43592.0,457.86,458.44,457.0,458.44,43592.0
2024-06-11 11:00:00,458.61,459.75,458.37,458.77,24678.0,458.61,459.75,458.37,458.77,24678.0
2024-06-11 11:10:00,458.7,458.84,456.8,457.36,40306.0,458.7,458.84,456.8,457.36,40306.0
2024-06-11 11:20:00,457.4,457.88,456.42,457.14,23664.0,457.4,457.88,456.42,457.14,23664.0
2024-06-11 11:30:00,457.03,457.79,456.77,457.46,14190.0,457.03,457.79,456.77,457.46,14190.0
2024-06-11 11:40:00,457.6,457.61,456.35,457.39,42203.0,457.6,457.61,456.35,457.39,42203.0
2024-06-11 11:50:00,457.41,457.61,456.38,456.64,23758.0,457.41,457.61,456.38,456.64,23758.0
2024-06-11 12:00:00,456.82,456.91,456.37,456.52,20120.0,456.82,456.91,456.37,456.52,20120.0
2024-06-11 12:10:00,456.64,456.95,456.37,456.58,18348.0,456.64,456.95,456.37,456.58,18348.0
2024-06-11 12:20:00,456.62,457.2,456.12,456.55,19611.0,456.62,457.2,456.12,456.55,19611.0
2024-06-11 12:30:00,456.67,457.66,456.6,457.51,29926.0,456.67,457.66,456.6,457.51,29926.0
2024-06-11 12:40:00,457.55,457.55,456.73,456.92,24647.0,457.55,457.55,456.73,456.92,24647.0
2024-06-11 12:50:00,456.78,457.45,456.28,457.45,13502.0,456.78,457.45,456.28,457.45,13502.0
2024-06-11 13:00:00,457.5,458.73,457.45,458.28,13937.0,457.5,458.73,457.45,458.28,13937.0
2024-06-11 13:10:00,458.38,459.03,458.37,458.85,11693.0,458.38,459.03,458.37,458.85,11693.0
2024-06-11 13:20:00,458.74,459.05,458.32,458.54,13373.0,458.74,459.05,458.32,458.54,13373.0
2024-06-11 13:30:00,458.57,459.71,458.46,459.66,10481.0,458.57,459.71,458.46,459.66,10481.0
2024-06-11 13:40:00,459.68,459.73,458.76,458.76,17214.0,459.68,459.73,458.76,458.76,17214.0
2024-06-11 13:50:00,458.86,459.82,458.74,459.6,11798.0,458.86,459.82,458.74,459.6,11798.0
2024-06-11 14:00:00,459.66,460.6,459.38,459.57,11246.0,459.66,460.6,459.38,459.57,11246.0
2024-06-11 14:10:00,459.48,460.88,459.39,460.48,12486.0,459.48,460.88,459.39,460.48,12486.0
2024-06-11 14:20:00,460.61,461.37,460.51,461.16,14676.0,460.61,461.37,460.51,461.16,14676.0
2024-06-11 14:30:00,461.15,461.68,461.02,461.55,14965.0,461.15,461.68,461.02,461.55,14965.0
2024-06-11 14:40:00,461.52,462.2,461.4,461.92,19021.0,461.52,462.2,461.4,461.92,19021.0
2024-06-11 14:50:00,461.89,462.05,461.2,461.27,23060.0,461.89,462.05,461.2,461.27,23060.0
2024-06-11 15:00:00,461.31,461.92,461.13,461.27,22632.0,461.31,461.92,461.13,461.27,22632.0
2024-06-11 15:10:00,461.38,461.49,460.99,461.33,26072.0,461.38,461.49,460.99,461.33,26072.0
2024-06-11 15:20:00,461.37,461.73,461.27,461.73,14897.0,461.37,461.73,461.27,461.73,14897.0
2024-06-11 15:30:00,461.64,461.74,460.94,461.05,24013.0,461.64,461.74,460.94,461.05,24013.0
2024-06-11 15:40:00,461.0,461.32,460.82,460.84,40395.0,461.0,461.32,460.82,460.84,40395.0
2024-06-11 15:50:00,460.98,462.74,460.88,462.71,109987.0,460.98,462.74,460.88,462.71,109987.0
2024-06-12 09:30:00,470.0,470.0,466.1,468.12,122406.0,470.0,470.0,466.1,468.12,122406.0
2024-06-12 09:40:00,468.07,469.82,467.5,469.35,56286.0,468.07,469.82,467.5,469.35,56286.0
2024-06-12 09:50:00,469.41,470.29,468.41,468.8,60838.0,469.41,470.29,468.41,468.8,60838.0
2024-06-12 10:00:00,468.78,468.78,467.22,467.23,34332.0,468.78,468.78,467.22,467.23,34332.0
2024-06-12 10:10:00,467.21,468.08,467.0,468.03,28521.0,467.21,468.08,467.0,468.03,28521.0
2024-06-12 10:20:00,468.07,468.86,468.04,468.79,14004.0,468.07,468.86,468.04,468.79,14004.0
2024-06-12 10:30:00,468.86,469.62,468.29,469.62,25562.0,468.86,469.62,468.29,469.62,25562.0
2024-06-12 10:40:00,469.58,471.0,469.5,469.99,58429.0,469.58,471.0,469.5,469.99,58429.0
2024-06-12 10:50:00,470.02,470.08,468.4,468.95,19682.0,470.02,470.08,468.4,468.95,19682.0
2024-06-12 11:00:00,468.99,469.98,468.95,469.47,13411.0,468.99,469.98,468.95,469.47,13411.0
2024-06-12 11:10:00,469.5,470.36,469.07,470.22,10350.0,469.5,470.36,469.07,470.22,10350.0
2024-06-12 11:20:00,470.06,470.5,469.51,469.99,25865.0,470.06,470.5,469.51,469.99,25865.0
2024-06-12 11:30:00,469.98,470.33,469.83,470.0,16718.0,469.98,470.33,469.83,470.0,16718.0
2024-06-12 11:40:00,469.97,471.12,469.88,470.86,19650.0,469.97,471.12,469.88,470.86,19650.0
2024-06-12 11:50:00,470.85,470.9,469.52,469.88,24927.0,470.85,470.9,469.52,469.88,24927.0
2024-06-12 12:00:00,469.8,469.8,468.67,469.45,14904.0,469.8,469.8,468.67,469.45,14904.0
2024-06-12 12:10:00,469.14,469.51,468.76,469.11,30658.0,469.14,469.51,468.76,469.11,30658.0
2024-06-12 12:20:00,469.1,469.92,468.53,469.19,20302.0,469.1,469.92,468.53,469.19,20302.0
2024-06-12 12:30:00,469.26,469.35,468.35,468.79,16535.0,469.26,469.35,468.35,468.79,16535.0
2024-06-12 12:40:00,468.97,469.79,468.89,469.77,10782.0,468.97,469.79,468.89,469.77,10782.0
2024-06-12 12:50:00,469.64,469.86,469.08,469.16,10156.0,469.64,469.86,469.08,469.16,10156.0
2024-06-12 13:00:00,469.26,469.52,468.92,469.05,8861.0,469.26,469.52,468.92,469.05,8861.0
2024-06-12 13:10:00,469.04,469.18,468.37,468.83,12695.0,469.04,469.18,468.37,468.83,12695.0
2024-06-12 13:20:00,468.74,469.29,467.76,467.76,12825.0,468.74,469.29,467.76,467.76,12825.0
2024-06-12 13:30:00,467.89,467.89,466.26,466.26,22073.0,467.89,467.89,466.26,466.26,22073.0
2024-06-12 13:40:00,466.33,466.41,465.11,465.64,23658.0,466.33,466.41,465.11,465.64,23658.0
2024-06-12 13:50:00,465.62,466.29,465.11,465.28,32159.0,465.62,466.29,465.11,465.28,32159.0
2024-06-12 14:00:00,465.13,465.62,462.6,462.99,80041.0,465.13,465.62,462.6,462.99,80041.0
2024-06-12 14:10:00,463.03,464.14,462.64,463.81,46341.0,463.03,464.14,462.64,463.81,46341.0
2024-06-12 14:20:00,463.77,463.77,462.89,463.05,56797.0,463.77,463.77,462.89,463.05,56797.0
2024-06-12 14:30:00,463.05,463.39,461.67,462.84,58932.0,463.05,463.39,461.67,462.84,58932.0
2024-06-12 14:40:00,462.69,462.74,461.56,462.0,34837.0,462.69,462.74,461.56,462.0,34837.0
2024-06-12 14:50:00,462.08,462.93,461.69,462.71,44685.0,462.08,462.93,461.69,462.71,44685.0
2024-06-12 15:00:00,462.71,463.94,462.61,463.5,39682.0,462.71,463.94,462.61,463.5,39682.0
2024-06-12 15:10:00,463.52,464.71,463.38,464.16,91114.0,463.52,464.71,463.38,464.16,91114.0
2024-06-12 15:20:00,464.16,464.25,461.13,461.59,59541.0,464.16,464.25,461.13,461.59,59541.0
2024-06-12 15:30:00,461.58,461.91,460.89,461.12,89128.0,461.58,461.91,460.89,461.12,89128.0
2024-06-12 15:40:00,461.09,461.32,459.86,460.5,106491.0,461.09,461.32,459.86,460.5,106491.0
2024-06-12 15:50:00,460.43,460.6,459.16,459.79,253038.0,460.43,460.6,459.16,459.79,253038.0
2024-06-13 09:30:00,458.25,459.86,454.5,455.54,273046.0,458.25,459.86,454.5,455.54,273046.0
2024-06-13 09:40:00,455.4,455.88,453.58,455.29,119869.0,455.4,455.88,453.58,455.29,119869.0
2024-06-13 09:50:00,455.25,458.26,454.87,457.71,154937.0,455.25,458.26,454.87,457.71,154937.0
2024-06-13 10:00:00,457.71,458.83,454.0,456.16,133385.0,457.71,458.83,454.0,456.16,133385.0
2024-06-13 10:10:00,456.5,457.31,453.57,454.16,78648.0,456.5,457.31,453.57,454.16,78648.0
2024-06-13 10:20:00,454.17,455.34,453.56,453.56,120218.0,454.17,455.34,453.56,453.56,120218.0
2024-06-13 10:30:00,453.51,455.16,453.5,454.81,81589.0,453.51,455.16,453.5,454.81,81589.0
2024-06-13 10:40:00,454.8,455.51,454.3,454.99,76295.0,454.8,455.51,454.3,454.99,76295.0
2024-06-13 10:50:00,454.96,455.57,454.39,455.36,58952.0,454.96,455.57,454.39,455.36,58952.0
2024-06-13 11:00:00,455.36,458.07,454.94,458.05,66203.0,455.36,458.07,454.94,458.05,66203.0
2024-06-13 11:10:00,457.84,458.85,457.25,457.81,66061.0,457.84,458.85,457.25,457.81,66061.0
2024-06-13 11:20:00,458.16,458.23,457.3,458.0,71509.0,458.16,458.23,457.3,458.0,71509.0
2024-06-13 11:30:00,458.0,459.18,458.0,458.5,62369.0,458.0,459.18,458.0,458.5,62369.0
2024-06-13 11:40:00,458.5,458.59,457.72,458.48,59698.0,458.5,458.59,457.72,458.48,59698.0
2024-06-13 11:50:00,458.61,459.14,457.91,458.96,65077.0,458.61,459.14,457.91,458.96,65077.0
2024-06-13 12:00:00,458.95,459.42,458.47,458.8,50552.0,458.95,459.42,458.47,458.8,50552.0
2024-06-13 12:10:00,458.78,459.32,457.97,458.56,43046.0,458.78,459.32,457.97,458.56,43046.0
2024-06-13 12:20:00,458.57,458.76,458.09,458.41,48887.0,458.57,458.76,458.09,458.41,48887.0
2024-06-13 12:30:00,458.43,460.48,458.15,460.29,60395.0,458.43,460.48,458.15,460.29,60395.0
2024-06-13 12:40:00,460.22,460.59,459.89,460.33,74594.0,460.22,460.59,459.89,460.33,74594.0
2024-06-13 12:50:00,460.39,462.39,460.13,462.0,62966.0,460.39,462.39,460.13,462.0,62966.0
2024-06-13 13:00:00,461.94,462.11,460.9,460.97,34541.0,461.94,462.11,460.9,460.97,34541.0
2024-06-13 13:10:00,461.04,461.21,460.63,460.8,38321.0,461.04,461.21,460.63,460.8,38321.0
2024-06-13 13:20:00,460.79,460.79,459.91,460.28,73725.0,460.79,460.79,459.91,460.28,73725.0
2024-06-13 13:30:00,460.28,460.29,459.5,459.84,70852.0,460.28,460.29,459.5,459.84,70852.0
2024-06-13 13:40:00,459.94,461.27,459.94,460.18,39802.0,459.94,461.27,459.94,460.18,39802.0
2024-06-13 13:50:00,460.22,460.33,459.12,459.24,39108.0,460.22,460.33,459.12,459.24,39108.0
2024-06-13 14:00:00,459.24,459.3,458.38,459.12,37810.0,459.24,459.3,458.38,459.12,37810.0
2024-06-13 14:10:00,459.08,459.71,458.53,458.58,61175.0,459.08,459.71,458.53,458.58,61175.0
2024-06-13 14:20:00,458.58,459.13,458.15,458.54,102407.0,458.58,459.13,458.15,458.54,102407.0
2024-06-13 14:30:00,458.46,458.57,456.26,456.26,100521.0,458.46,458.57,456.26,456.26,100521.0
2024-06-13 14:40:00,456.27,456.74,455.34,456.72,82295.0,456.27,456.74,455.34,456.72,82295.0
2024-06-13 14:50:00,456.75,457.61,456.42,456.9,78965.0,456.75,457.61,456.42,456.9,78965.0
2024-06-13 15:00:00,456.88,458.77,456.5,458.5,87032.0,456.88,458.77,456.5,458.5,87032.0
2024-06-13 15:10:00,458.47,458.99,457.62,458.49,102340.0,458.47,458.99,457.62,458.49,102340.0
2024-06-13 15:20:00,458.5,458.74,457.96,458.59,100883.0,458.5,458.74,457.96,458.59,100883.0
2024-06-13 15:30:00,458.47,459.46,458.28,459.09,107415.0,458.47,459.46,458.28,459.09,107415.0
2024-06-13 15:40:00,459.01,460.08,458.45,459.6,186347.0,459.01,460.08,458.45,459.6,186347.0
2024-06-13 15:50:00,459.5,460.67,458.03,458.89,434893.0,459.5,460.67,458.03,458.89,434893.0
2024-06-14 09:30:00,530.29,534.45,521.88,525.28,2403123.0,530.29,534.45,521.88,525.28,2403123.0
2024-06-14 09:40:00,524.98,530.08,524.52,526.85,733539.0,524.98,530.08,524.52,526.85,733539.0
2024-06-14 09:50:00,526.68,530.0,524.14,524.7,538175.0,526.68,530.0,524.14,524.7,538175.0
2024-06-14 10:00:00,524.49,527.1,523.45,525.26,447939.0,524.49,527.1,523.45,525.26,447939.0
2024-06-14 10:10:00,525.25,527.74,524.52,527.59,268378.0,525.25,527.74,524.52,527.59,268378.0
2024-06-14 10:20:00,527.73,529.78,522.44,524.73,344740.0,527.73,529.78,522.44,524.73,344740.0
2024-06-14 10:30:00,524.86,525.86,522.99,525.68,238162.0,524.86,525.86,522.99,525.68,238162.0
2024-06-14 10:40:00,525.71,526.93,524.39,525.26,174312.0,525.71,526.93,524.39,525.26,174312.0
2024-06-14 10:50:00,525.01,526.97,522.38,526.54,341997.0,525.01,526.97,522.38,526.54,341997.0
2024-06-14 11:00:00,526.69,526.9,523.75,524.35,214142.0,526.69,526.9,523.75,524.35,214142.0
2024-06-14 11:10:00,524.04,526.1,523.45,525.79,189384.0,524.04,526.1,523.45,525.79,189384.0
2024-06-14 11:20:00,525.69,526.25,524.47,525.0,207999.0,525.69,526.25,524.47,525.0,207999.0
2024-06-14 11:30:00,525.0,526.45,524.0,525.1,135155.0,525.0,526.45,524.0,525.1,135155.0
2024-06-14 11:40:00,525.1,525.95,524.5,524.58,81760.0,525.1,525.95,524.5,524.58,81760.0
2024-06-14 11:50:00,524.4,525.17,523.51,524.77,108705.0,524.4,525.17,523.51,524.77,108705.0
2024-06-14 12:00:00,524.88,525.57,523.79,523.96,108546.0,524.88,525.57,523.79,523.96,108546.0
2024-06-14 12:10:00,523.9,526.14,523.89,525.35,145871.0,523.9,526.14,523.89,525.35,145871.0
2024-06-14 12:20:00,525.54,526.74,525.12,526.57,84185.0,525.54,526.74,525.12,526.57,84185.0
2024-06-14 12:30:00,526.74,526.96,525.15,526.35,82082.0,526.74,526.96,525.15,526.35,82082.0
2024-06-14 12:40:00,526.32,526.32,523.11,523.6,109509.0,526.32,526.32,523.11,523.6,109509.0
2024-06-14 12:50:00,523.91,525.35,523.5,525.14,110977.0,523.91,525.35,523.5,525.14,110977.0
2024-06-14 13:00:00,525.15,525.88,525.0,525.15,61555.0,525.15,525.88,525.0,525.15,61555.0
2024-06-14 13:10:00,525.02,525.57,524.09,524.77,69212.0,525.02,525.57,524.09,524.77,69212.0
2024-06-14 13:20:00,524.89,526.2,524.89,525.28,58075.0,524.89,526.2,524.89,525.28,58075.0
2024-06-14 13:30:00,525.23,525.84,524.48,525.84,52059.0,525.23,525.84,524.48,525.84,52059.0
2024-06-14 13:40:00,525.73,525.86,524.53,524.77,56933.0,525.73,525.86,524.53,524.77,56933.0
2024-06-14 13:50:00,524.84,525.7,524.79,525.63,54003.0,524.84,525.7,524.79,525.63,54003.0
2024-06-14 14:00:00,525.54,525.99,524.53,525.03,82937.0,525.54,525.99,524.53,525.03,82937.0
2024-06-14 14:10:00,524.98,525.44,524.53,525.28,63964.0,524.98,525.44,524.53,525.28,63964.0
2024-06-14 14:20:00,525.28,526.17,525.05,525.18,62991.0,525.28,526.17,525.05,525.18,62991.0
2024-06-14 14:30:00,525.09,525.52,524.51,524.86,79365.0,525.09,525.52,524.51,524.86,79365.0
2024-06-14 14:40:00,524.79,525.89,524.33,525.04,81029.0,524.79,525.89,524.33,525.04,81029.0
2024-06-14 14:50:00,525.37,525.97,523.21,524.89,83808.0,525.37,525.97,523.21,524.89,83808.0
2024-06-14 15:00:00,524.53,525.36,523.84,524.2,74305.0,524.53,525.36,523.84,524.2,74305.0
2024-06-14 15:10:00,524.13,524.92,523.77,524.56,72307.0,524.13,524.92,523.77,524.56,72307.0
2024-06-14 15:20:00,524.57,525.46,523.77,524.46,142508.0,524.57,525.46,523.77,524.46,142508.0
2024-06-14 15:30:00,524.45,525.32,523.29,525.01,206427.0,524.45,525.32,523.29,525.01,206427.0
2024-06-14 15:40:00,525.0,525.32,523.65,524.95,201610.0,525.0,525.32,523.65,524.95,201610.0
2024-06-14 15:50:00,524.98,525.55,524.12,525.54,589857.0,524.98,525.55,524.12,525.54,589857.0
2024-06-17 09:30:00,525.41,525.94,512.34,516.32,376228.0,525.41,525.94,512.34,516.32,376228.0
2024-06-17 09:40:00,515.99,517.44,513.0,513.84,178249.0,515.99,517.44,513.0,513.84,178249.0
2024-06-17 09:50:00,514.12,521.84,513.0,521.84,158114.0,514.12,521.84,513.0,521.84,158114.0
2024-06-17 10:00:00,521.84,522.0,513.05,515.0,144542.0,521.84,522.0,513.05,515.0,144542.0
2024-06-17 10:10:00,515.01,516.19,511.5,512.56,107880.0,515.01,516.19,511.5,512.56,107880.0
2024-06-17 10:20:00,512.71,512.91,509.76,512.45,113790.0,512.71,512.91,509.76,512.45,113790.0
2024-06-17 10:30:00,512.15,513.51,509.9,513.51,64821.0,512.15,513.51,509.9,513.51,64821.0
2024-06-17 10:40:00,513.54,514.11,511.0,511.4,67893.0,513.54,514.11,511.0,511.4,67893.0
2024-06-17 10:50:00,511.46,511.87,509.8,511.11,87662.0,511.46,511.87,509.8,511.11,87662.0
2024-06-17 11:00:00,511.22,511.22,508.6,509.42,73614.0,511.22,511.22,508.6,509.42,73614.0
2024-06-17 11:10:00,509.42,513.47,505.38,509.06,303606.0,509.42,513.47,505.38,509.06,303606.0
2024-06-17 11:20:00,509.02,510.93,508.04,508.8,121235.0,509.02,510.93,508.04,508.8,121235.0
2024-06-17 11:30:00,508.8,512.0,507.49,509.39,148083.0,508.8,512.0,507.49,509.39,148083.0
2024-06-17 11:40:00,509.49,510.73,508.34,509.67,59500.0,509.49,510.73,508.34,509.67,59500.0
2024-06-17 11:50:00,509.67,510.3,508.13,508.92,67698.0,509.67,510.3,508.13,508.92,67698.0
2024-06-17 12:00:00,509.09,512.04,509.09,510.86,64812.0,509.09,512.04,509.09,510.86,64812.0
2024-06-17 12:10:00,510.93,512.98,510.36,512.88,71139.0,510.93,512.98,510.36,512.88,71139.0
2024-06-17 12:20:00,512.96,514.0,512.14,513.73,65040.0,512.96,514.0,512.14,513.73,65040.0
2024-06-17 12:30:00,513.75,514.87,512.33,512.47,63384.0,513.75,514.87,512.33,512.47,63384.0
2024-06-17 12:40:00,512.65,515.58,512.5,515.58,65178.0,512.65,515.58,512.5,515.58,65178.0
2024-06-17 12:50:00,515.75,516.7,515.45,516.13,74721.0,515.75,516.7,515.45,516.13,74721.0
2024-06-17 13:00:00,516.15,516.36,514.65,515.22,68135.0,516.15,516.36,514.65,515.22,68135.0
2024-06-17 13:10:00,515.53,516.65,514.8,516.65,35814.0,515.53,516.65,514.8,516.65,35814.0
2024-06-17 13:20:00,516.5,518.22,516.35,516.98,82564.0,516.5,518.22,516.35,516.98,82564.0
2024-06-17 13:30:00,517.36,519.11,517.24,518.52,42058.0,517.36,519.11,517.24,518.52,42058.0
2024-06-17 13:40:00,518.4,519.33,518.4,519.26,50595.0,518.4,519.33,518.4,519.26,50595.0
2024-06-17 13:50:00,519.38,520.83,519.11,520.0,46814.0,519.38,520.83,519.11,520.0,46814.0
2024-06-17 14:00:00,520.0,520.86,519.55,520.24,67294.0,520.0,520.86,519.55,520.24,67294.0
2024-06-17 14:10:00,520.13,520.13,518.16,518.84,42421.0,520.13,520.13,518.16,518.84,42421.0
2024-06-17 14:20:00,518.84,519.8,518.59,518.97,36141.0,518.84,519.8,518.59,518.97,36141.0
2024-06-17 14:30:00,519.2,519.43,518.3,519.04,33643.0,519.2,519.43,518.3,519.04,33643.0
2024-06-17 14:40:00,518.88,518.88,517.46,518.43,34596.0,518.88,518.88,517.46,518.43,34596.0
2024-06-17 14:50:00,518.52,518.9,517.75,518.89,30876.0,518.52,518.9,517.75,518.89,30876.0
2024-06-17 15:00:00,518.73,520.8,518.73,520.72,46046.0,518.73,520.8,518.73,520.72,46046.0
2024-06-17 15:10:00,520.83,521.49,520.34,521.49,47778.0,520.83,521.49,520.34,521.49,47778.0
2024-06-17 15:20:00,521.37,521.41,520.56,521.05,73108.0,521.37,521.41,520.56,521.05,73108.0
2024-06-17 15:30:00,521.05,521.34,520.37,521.21,65327.0,521.05,521.34,520.37,521.21,65327.0
2024-06-17 15:40:00,521.38,521.49,519.47,520.08,66210.0,521.38,521.49,519.47,520.08,66210.0
2024-06-17 15:50:00,519.97,520.11,516.66,518.75,387000.0,519.97,520.11,516.66,518.75,387000.0
2024-06-18 09:30:00,514.71,520.67,513.13,517.78,212912.0,514.71,520.67,513.13,517.78,212912.0
2024-06-18 09:40:00,517.99,526.62,517.87,525.57,165906.0,517.99,526.62,517.87,525.57,165906.0
2024-06-18 09:50:00,525.63,527.85,523.68,524.42,102052.0,525.63,527.85,523.68,524.42,102052.0
2024-06-18 10:00:00,524.82,530.29,523.99,530.29,186571.0,524.82,530.29,523.99,530.29,186571.0
2024-06-18 10:10:00,530.0,530.37,528.23,529.04,82242.0,530.0,530.37,528.23,529.04,82242.0
2024-06-18 10:20:00,528.88,529.24,526.65,527.9,46553.0,528.88,529.24,526.65,527.9,46553.0
2024-06-18 10:30:00,527.78,527.78,525.73,526.96,61338.0,527.78,527.78,525.73,526.96,61338.0
2024-06-18 10:40:00,527.15,527.15,522.89,523.95,63810.0,527.15,527.15,522.89,523.95,63810.0
2024-06-18 10:50:00,523.68,523.93,521.57,522.29,47506.0,523.68,523.93,521.57,522.29,47506.0
2024-06-18 11:00:00,522.19,522.45,520.53,521.2,29141.0,522.19,522.45,520.53,521.2,29141.0
2024-06-18 11:10:00,521.63,522.29,520.52,521.66,32429.0,521.63,522.29,520.52,521.66,32429.0
2024-06-18 11:20:00,521.85,523.17,520.69,520.92,27242.0,521.85,523.17,520.69,520.92,27242.0
2024-06-18 11:30:00,520.8,521.96,520.74,520.87,25989.0,520.8,521.96,520.74,520.87,25989.0
2024-06-18 11:40:00,520.62,521.37,520.45,521.12,28556.0,520.62,521.37,520.45,521.12,28556.0
2024-06-18 11:50:00,521.08,521.94,520.55,521.83,57810.0,521.08,521.94,520.55,521.83,57810.0
2024-06-18 12:00:00,521.71,523.87,521.6,523.4,44476.0,521.71,523.87,521.6,523.4,44476.0
2024-06-18 12:10:00,523.48,524.42,522.93,524.35,27789.0,523.48,524.42,522.93,524.35,27789.0
2024-06-18 12:20:00,524.18,524.5,522.4,522.68,22787.0,524.18,524.5,522.4,522.68,22787.0
2024-06-18 12:30:00,522.96,524.5,522.67,524.44,18161.0,522.96,524.5,522.67,524.44,18161.0
2024-06-18 12:40:00,524.29,525.5,524.23,525.0,29409.0,524.29,525.5,524.23,525.0,29409.0
2024-06-18 12:50:00,525.0,525.4,524.55,525.19,24807.0,525.0,525.4,524.55,525.19,24807.0
2024-06-18 13:00:00,525.05,525.19,523.15,524.98,21930.0,525.05,525.19,523.15,524.98,21930.0
2024-06-18 13:10:00,524.96,525.52,524.46,524.79,27208.0,524.96,525.52,524.46,524.79,27208.0
2024-06-18 13:20:00,524.79,525.9,524.66,525.14,26984.0,524.79,525.9,524.66,525.14,26984.0
2024-06-18 13:30:00,525.3,526.26,524.69,526.0,19750.0,525.3,526.26,524.69,526.0,19750.0
2024-06-18 13:40:00,525.85,525.97,524.73,525.24,21403.0,525.85,525.97,524.73,525.24,21403.0
2024-06-18 13:50:00,525.08,525.31,524.65,525.07,26870.0,525.08,525.31,524.65,525.07,26870.0
2024-06-18 14:00:00,525.07,526.78,524.95,526.77,44248.0,525.07,526.78,524.95,526.77,44248.0
2024-06-18 14:10:00,526.67,526.67,523.78,524.1,27955.0,526.67,526.67,523.78,524.1,27955.0
2024-06-18 14:20:00,524.1,524.38,522.76,523.71,40137.0,524.1,524.38,522.76,523.71,40137.0
2024-06-18 14:30:00,523.51,523.95,523.24,523.5,18792.0,523.51,523.95,523.24,523.5,18792.0
2024-06-18 14:40:00,523.75,524.03,522.65,524.03,18650.0,523.75,524.03,522.65,524.03,18650.0
2024-06-18 14:50:00,524.0,524.42,523.68,524.01,26362.0,524.0,524.42,523.68,524.01,26362.0
2024-06-18 15:00:00,524.0,524.48,522.78,522.8,23726.0,524.0,524.48,522.78,522.8,23726.0
2024-06-18 15:10:00,523.01,523.35,522.46,522.63,28591.0,523.01,523.35,522.46,522.63,28591.0
2024-06-18 15:20:00,522.8,523.54,522.59,522.73,20014.0,522.8,523.54,522.59,522.73,20014.0
2024-06-18 15:30:00,522.72,523.46,522.26,522.36,27400.0,522.72,523.46,522.26,522.36,27400.0
2024-06-18 15:40:00,522.49,522.97,521.41,521.88,35216.0,522.49,522.97,521.41,521.88,35216.0
2024-06-18 15:50:00,521.78,522.84,521.6,522.39,157809.0,521.78,522.84,521.6,522.39,157809.0
2024-06-20 09:30:00,527.67,531.09,524.03,530.51,271682.0,527.67,531.09,524.03,530.51,271682.0
2024-06-20 09:40:00,530.46,533.23,528.9,532.24,167133.0,530.46,533.23,528.9,532.24,167133.0
2024-06-20 09:50:00,531.92,532.11,527.5,528.24,92731.0,531.92,532.11,527.5,528.24,92731.0
2024-06-20 10:00:00,528.02,528.3,525.59,526.84,75358.0,528.02,528.3,525.59,526.84,75358.0
2024-06-20 10:10:00,526.75,528.51,526.15,527.64,64125.0,526.75,528.51,526.15,527.64,64125.0
2024-06-20 10:20:00,527.65,529.17,526.24,528.21,59160.0,527.65,529.17,526.24,528.21,59160.0
2024-06-20 10:30:00,527.9,529.72,527.12,529.6,45713.0,527.9,529.72,527.12,529.6,45713.0
2024-06-20 10:40:00,529.76,530.3,528.54,528.57,43171.0,529.76,530.3,528.54,528.57,43171.0
2024-06-20 10:50:00,528.57,529.43,528.36,529.22,43638.0,528.57,529.43,528.36,529.22,43638.0
2024-06-20 11:00:00,529.21,529.4,527.62,528.38,48883.0,529.21,529.4,527.62,528.38,48883.0
2024-06-20 11:10:00,528.37,528.82,527.03,527.52,27941.0,528.37,528.82,527.03,527.52,27941.0
2024-06-20 11:20:00,527.52,530.73,527.0,528.99,83639.0,527.52,530.73,527.0,528.99,83639.0
2024-06-20 11:30:00,529.16,529.21,527.13,527.61,27127.0,529.16,529.21,527.13,527.61,27127.0
2024-06-20 11:40:00,527.67,528.2,527.12,527.25,37441.0,527.67,528.2,527.12,527.25,37441.0
2024-06-20 11:50:00,527.25,529.19,527.25,528.01,28776.0,527.25,529.19,527.25,528.01,28776.0
2024-06-20 12:00:00,528.0,528.16,527.5,528.02,16931.0,528.0,528.16,527.5,528.02,16931.0
2024-06-20 12:10:00,528.15,528.88,528.01,528.39,20082.0,528.15,528.88,528.01,528.39,20082.0
2024-06-20 12:20:00,528.34,529.15,528.03,528.03,28864.0,528.34,529.15,528.03,528.03,28864.0
2024-06-20 12:30:00,528.0,528.0,526.0,526.13,38449.0,528.0,528.0,526.0,526.13,38449.0
2024-06-20 12:40:00,526.21,527.78,526.11,526.4,25997.0,526.21,527.78,526.11,526.4,25997.0
2024-06-20 12:50:00,526.47,527.52,526.27,527.21,22212.0,526.47,527.52,526.27,527.21,22212.0
2024-06-20 13:00:00,526.95,527.33,526.41,526.66,34700.0,526.95,527.33,526.41,526.66,34700.0
2024-06-20 13:10:00,526.93,527.34,525.87,525.87,35780.0,526.93,527.34,525.87,525.87,35780.0
2024-06-20 13:20:00,525.72,526.08,524.69,525.15,40819.0,525.72,526.08,524.69,525.15,40819.0
2024-06-20 13:30:00,525.29,525.7,523.68,524.75,42236.0,525.29,525.7,523.68,524.75,42236.0
2024-06-20 13:40:00,524.61,525.05,523.57,523.61,16760.0,524.61,525.05,523.57,523.61,16760.0
2024-06-20 13:50:00,523.9,524.28,523.26,523.57,17773.0,523.9,524.28,523.26,523.57,17773.0
2024-06-20 14:00:00,523.72,524.9,523.58,524.7,30321.0,523.72,524.9,523.58,524.7,30321.0
2024-06-20 14:10:00,524.82,525.2,523.76,523.88,46175.0,524.82,525.2,523.76,523.88,46175.0
2024-06-20 14:20:00,523.96,524.28,523.32,523.63,20525.0,523.96,524.28,523.32,523.63,20525.0
2024-06-20 14:30:00,523.63,523.65,521.69,522.87,33850.0,523.63,523.65,521.69,522.87,33850.0
2024-06-20 14:40:00,522.87,523.03,522.17,522.64,30168.0,522.87,523.03,522.17,522.64,30168.0
2024-06-20 14:50:00,522.78,522.95,521.57,521.58,39046.0,522.78,522.95,521.57,521.58,39046.0
2024-06-20 15:00:00,521.68,521.78,520.4,520.99,34719.0,521.68,521.78,520.4,520.99,34719.0
2024-06-20 15:10:00,520.77,522.26,520.77,521.83,25768.0,520.77,522.26,520.77,521.83,25768.0
2024-06-20 15:20:00,521.82,523.82,521.33,523.62,36269.0,521.82,523.82,521.33,523.62,36269.0
2024-06-20 15:30:00,523.58,523.79,522.82,523.15,67733.0,523.58,523.79,522.82,523.15,67733.0
2024-06-20 15:40:00,523.15,524.38,522.99,524.03,71043.0,523.15,524.38,522.99,524.03,71043.0
2024-06-20 15:50:00,524.18,525.32,522.48,522.84,207675.0,524.18,525.32,522.48,522.84,207675.0
2024-06-21 09:30:00,530.0,532.58,526.25,527.04,713853.0,530.0,532.58,526.25,527.04,713853.0
2024-06-21 09:40:00,527.15,528.72,524.71,525.88,48897.0,527.15,528.72,524.71,525.88,48897.0
2024-06-21 09:50:00,525.87,528.13,525.55,527.66,53085.0,525.87,528.13,525.55,527.66,53085.0
2024-06-21 10:00:00,527.46,527.74,525.16,527.2,32381.0,527.46,527.74,525.16,527.2,32381.0
2024-06-21 10:10:00,527.41,528.37,526.19,527.12,29535.0,527.41,528.37,526.19,527.12,29535.0
2024-06-21 10:20:00,527.38,528.28,527.26,527.54,29650.0,527.38,528.28,527.26,527.54,29650.0
2024-06-21 10:30:00,527.72,527.76,526.12,526.27,28573.0,527.72,527.76,526.12,526.27,28573.0
2024-06-21 10:40:00,526.4,527.44,526.14,526.88,18780.0,526.4,527.44,526.14,526.88,18780.0
2024-06-21 10:50:00,526.56,527.83,525.56,527.82,48973.0,526.56,527.83,525.56,527.82,48973.0
2024-06-21 11:00:00,527.8,529.4,527.61,529.4,49231.0,527.8,529.4,527.61,529.4,49231.0
2024-06-21 11:10:00,529.38,529.89,528.6,528.69,28892.0,529.38,529.89,528.6,528.69,28892.0
2024-06-21 11:20:00,528.77,529.19,527.54,527.86,68657.0,528.77,529.19,527.54,527.86,68657.0
2024-06-21 11:30:00,527.89,529.28,527.29,528.49,34887.0,527.89,529.28,527.29,528.49,34887.0
2024-06-21 11:40:00,528.48,528.79,528.0,528.68,12406.0,528.48,528.79,528.0,528.68,12406.0
2024-06-21 11:50:00,528.83,529.1,528.0,528.0,24661.0,528.83,529.1,528.0,528.0,24661.0
2024-06-21 12:00:00,528.13,528.59,527.94,528.46,12722.0,528.13,528.59,527.94,528.46,12722.0
2024-06-21 12:10:00,528.21,528.91,527.98,528.72,30834.0,528.21,528.91,527.98,528.72,30834.0
2024-06-21 12:20:00,528.92,529.34,528.47,528.72,10384.0,528.92,529.34,528.47,528.72,10384.0
2024-06-21 12:30:00,528.6,529.48,528.6,529.35,26474.0,528.6,529.48,528.6,529.35,26474.0
2024-06-21 12:40:00,529.52,530.21,529.26,529.56,21710.0,529.52,530.21,529.26,529.56,21710.0
2024-06-21 12:50:00,529.6,530.27,529.42,530.0,12350.0,529.6,530.27,529.42,530.0,12350.0
2024-06-21 13:00:00,530.18,530.77,529.85,530.36,30822.0,530.18,530.77,529.85,530.36,30822.0
2024-06-21 13:10:00,530.25,530.63,529.74,530.39,10882.0,530.25,530.63,529.74,530.39,10882.0
2024-06-21 13:20:00,530.38,531.52,530.25,531.04,21568.0,530.38,531.52,530.25,531.04,21568.0
2024-06-21 13:30:00,531.02,532.38,531.02,532.29,38994.0,531.02,532.38,531.02,532.29,38994.0
2024-06-21 13:40:00,532.3,532.51,531.21,532.2,32209.0,532.3,532.51,531.21,532.2,32209.0
2024-06-21 13:50:00,532.07,532.92,532.07,532.76,37745.0,532.07,532.92,532.07,532.76,37745.0
2024-06-21 14:00:00,532.59,533.0,531.81,532.72,33108.0,532.59,533.0,531.81,532.72,33108.0
2024-06-21 14:10:00,532.69,533.36,532.53,533.08,18300.0,532.69,533.36,532.53,533.08,18300.0
2024-06-21 14:20:00,533.23,533.41,532.46,532.99,24758.0,533.23,533.41,532.46,532.99,24758.0
2024-06-21 14:30:00,533.05,533.43,532.84,533.06,31500.0,533.05,533.43,532.84,533.06,31500.0
2024-06-21 14:40:00,533.06,533.21,532.81,533.08,20458.0,533.06,533.21,532.81,533.08,20458.0
2024-06-21 14:50:00,533.11,533.4,532.91,533.37,29714.0,533.11,533.4,532.91,533.37,29714.0
2024-06-21 15:00:00,533.4,533.8,532.74,532.74,33758.0,533.4,533.8,532.74,532.74,33758.0
2024-06-21 15:10:00,532.91,533.21,532.09,533.14,37735.0,532.91,533.21,532.09,533.14,37735.0
2024-06-21 15:20:00,533.27,533.3,532.61,532.77,37468.0,533.27,533.3,532.61,532.77,37468.0
2024-06-21 15:30:00,532.74,533.06,531.75,531.76,39876.0,532.74,533.06,531.75,531.76,39876.0
2024-06-21 15:40:00,531.72,532.0,530.67,530.84,90310.0,531.72,532.0,530.67,530.84,90310.0
2024-06-21 15:50:00,530.93,535.0,530.84,533.14,266273.0,530.93,535.0,530.84,533.14,266273.0
2024-06-24 09:30:00,532.1,534.58,531.0,532.45,147675.0,532.1,534.58,531.0,532.45,147675.0
2024-06-24 09:40:00,532.69,532.69,529.33,530.49,43482.0,532.69,532.69,529.33,530.49,43482.0
2024-06-24 09:50:00,530.43,533.75,530.41,532.83,39020.0,530.43,533.75,530.41,532.83,39020.0
2024-06-24 10:00:00,533.13,534.0,531.02,533.23,38507.0,533.13,534.0,531.02,533.23,38507.0
2024-06-24 10:10:00,533.44,534.25,532.62,534.23,28407.0,533.44,534.25,532.62,534.23,28407.0
2024-06-24 10:20:00,533.88,534.22,532.63,533.1,30870.0,533.88,534.22,532.63,533.1,30870.0
2024-06-24 10:30:00,533.19,533.56,531.83,532.99,22994.0,533.19,533.56,531.83,532.99,22994.0
2024-06-24 10:40:00,532.72,532.72,529.57,529.57,40717.0,532.72,532.72,529.57,529.57,40717.0
2024-06-24 10:50:00,529.57,530.63,528.43,529.64,29989.0,529.57,530.63,528.43,529.64,29989.0
2024-06-24 11:00:00,529.65,530.74,528.84,530.24,31326.0,529.65,530.74,528.84,530.24,31326.0
2024-06-24 11:10:00,530.22,531.05,530.07,531.04,22810.0,530.22,531.05,530.07,531.04,22810.0
2024-06-24 11:20:00,531.05,531.18,529.78,529.91,21293.0,531.05,531.18,529.78,529.91,21293.0
2024-06-24 11:30:00,529.88,530.1,529.03,529.86,17737.0,529.88,530.1,529.03,529.86,17737.0
2024-06-24 11:40:00,530.01,530.01,527.67,528.51,25201.0,530.01,530.01,527.67,528.51,25201.0
2024-06-24 11:50:00,528.49,529.29,528.26,529.17,16628.0,528.49,529.29,528.26,529.17,16628.0
2024-06-24 12:00:00,529.08,529.38,528.2,528.63,31044.0,529.08,529.38,528.2,528.63,31044.0
2024-06-24 12:10:00,528.5,528.87,527.54,527.8,24715.0,528.5,528.87,527.54,527.8,24715.0
2024-06-24 12:20:00,527.95,528.18,527.05,527.75,24259.0,527.95,528.18,527.05,527.75,24259.0
2024-06-24 12:30:00,527.89,528.13,527.2,527.35,38905.0,527.89,528.13,527.2,527.35,38905.0
2024-06-24 12:40:00,527.37,527.56,526.57,527.5,17807.0,527.37,527.56,526.57,527.5,17807.0
2024-06-24 12:50:00,527.49,527.82,526.99,527.61,17508.0,527.49,527.82,526.99,527.61,17508.0
2024-06-24 13:00:00,527.74,527.88,525.82,526.15,22531.0,527.74,527.88,525.82,526.15,22531.0
2024-06-24 13:10:00,526.0,526.7,525.48,526.12,14493.0,526.0,526.7,525.48,526.12,14493.0
2024-06-24 13:20:00,526.08,526.14,525.17,525.82,15752.0,526.08,526.14,525.17,525.82,15752.0
2024-06-24 13:30:00,525.71,525.71,524.66,525.3,18265.0,525.71,525.71,524.66,525.3,18265.0
2024-06-24 13:40:00,525.32,525.33,524.52,524.62,14226.0,525.32,525.33,524.52,524.62,14226.0
2024-06-24 13:50:00,524.67,525.1,524.11,524.3,26977.0,524.67,525.1,524.11,524.3,26977.0
2024-06-24 14:00:00,524.49,525.13,524.26,524.67,19439.0,524.49,525.13,524.26,524.67,19439.0
2024-06-24 14:10:00,524.53,524.6,523.65,524.15,25988.0,524.53,524.6,523.65,524.15,25988.0
2024-06-24 14:20:00,524.11,524.38,523.48,524.38,21458.0,524.11,524.38,523.48,524.38,21458.0
2024-06-24 14:30:00,524.32,525.0,524.14,524.45,16861.0,524.32,525.0,524.14,524.45,16861.0
2024-06-24 14:40:00,524.25,524.93,524.01,524.67,11749.0,524.25,524.93,524.01,524.67,11749.0
2024-06-24 14:50:00,524.67,525.07,524.5,524.56,10209.0,524.67,525.07,524.5,524.56,10209.0
2024-06-24 15:00:00,524.77,525.75,524.77,525.38,13978.0,524.77,525.75,524.77,525.38,13978.0
2024-06-24 15:10:00,525.36,525.36,524.86,525.08,12578.0,525.36,525.36,524.86,525.08,12578.0
2024-06-24 15:20:00,524.92,525.42,524.83,525.0,23278.0,524.92,525.42,524.83,525.0,23278.0
2024-06-24 15:30:00,525.02,525.25,524.56,525.22,30139.0,525.02,525.25,524.56,525.22,30139.0
2024-06-24 15:40:00,525.36,526.35,524.98,525.43,43091.0,525.36,526.35,524.98,525.43,43091.0
2024-06-24 15:50:00,525.67,526.6,523.96,524.05,147713.0,525.67,526.6,523.96,524.05,147713.0
2024-06-25 09:30:00,526.2,526.84,524.18,524.92,108790.0,526.2,526.84,524.18,524.92,108790.0
2024-06-25 09:40:00,524.8,526.13,524.0,525.78,44666.0,524.8,526.13,524.0,525.78,44666.0
2024-06-25 09:50:00,525.93,526.02,525.02,525.26,23367.0,525.93,526.02,525.02,525.26,23367.0
2024-06-25 10:00:00,525.28,529.68,525.28,528.4,68390.0,525.28,529.68,525.28,528.4,68390.0
2024-06-25 10:10:00,528.58,529.14,528.5,528.84,31124.0,528.58,529.14,528.5,528.84,31124.0
2024-06-25 10:20:00,528.84,529.3,528.07,528.72,29389.0,528.84,529.3,528.07,528.72,29389.0
2024-06-25 10:30:00,528.74,529.0,527.72,528.11,34309.0,528.74,529.0,527.72,528.11,34309.0
2024-06-25 10:40:00,528.11,528.35,527.5,527.95,35252.0,528.11,528.35,527.5,527.95,35252.0
2024-06-25 10:50:00,528.0,528.02,526.72,527.22,17132.0,528.0,528.02,526.72,527.22,17132.0
2024-06-25 11:00:00,527.21,527.37,526.0,526.0,18563.0,527.21,527.37,526.0,526.0,18563.0
2024-06-25 11:10:00,526.06,527.38,526.05,527.14,17911.0,526.06,527.38,526.05,527.14,17911.0
2024-06-25 11:20:00,527.0,527.95,526.56,527.86,28647.0,527.0,527.95,526.56,527.86,28647.0
2024-06-25 11:30:00,527.88,528.05,527.28,527.87,31724.0,527.88,528.05,527.28,527.87,31724.0
2024-06-25 11:40:00,527.74,528.04,527.17,527.17,24011.0,527.74,528.04,527.17,527.17,24011.0
2024-06-25 11:50:00,527.19,528.0,527.09,527.67,55520.0,527.19,528.0,527.09,527.67,55520.0
2024-06-25 12:00:00,527.67,528.69,527.18,527.3,26599.0,527.67,528.69,527.18,527.3,26599.0
2024-06-25 12:10:00,527.27,527.39,526.0,526.08,19214.0,527.27,527.39,526.0,526.08,19214.0
2024-06-25 12:20:00,526.0,526.08,524.7,524.7,16068.0,526.0,526.08,524.7,524.7,16068.0
2024-06-25 12:30:00,524.57,524.8,523.71,524.68,18504.0,524.57,524.8,523.71,524.68,18504.0
2024-06-25 12:40:00,524.68,524.82,524.31,524.71,21104.0,524.68,524.82,524.31,524.71,21104.0
2024-06-25 12:50:00,524.73,524.91,523.55,524.7,24465.0,524.73,524.91,523.55,524.7,24465.0
2024-06-25 13:00:00,524.67,524.68,522.82,523.31,15906.0,524.67,524.68,522.82,523.31,15906.0
2024-06-25 13:10:00,523.29,524.12,522.99,523.13,15871.0,523.29,524.12,522.99,523.13,15871.0
2024-06-25 13:20:00,522.95,523.08,522.54,522.95,11466.0,522.95,523.08,522.54,522.95,11466.0
2024-06-25 13:30:00,522.95,523.45,522.81,523.29,11824.0,522.95,523.45,522.81,523.29,11824.0
2024-06-25 13:40:00,523.37,523.45,522.24,522.76,15057.0,523.37,523.45,522.24,522.76,15057.0
2024-06-25 13:50:00,522.86,523.69,522.85,523.16,11035.0,522.86,523.69,522.85,523.16,11035.0
2024-06-25 14:00:00,523.2,524.19,523.08,523.93,17313.0,523.2,524.19,523.08,523.93,17313.0
2024-06-25 14:10:00,523.93,524.92,523.9,524.81,33520.0,523.93,524.92,523.9,524.81,33520.0
2024-06-25 14:20:00,524.71,525.2,524.45,525.13,15929.0,524.71,525.2,524.45,525.13,15929.0
2024-06-25 14:30:00,525.22,525.5,524.56,525.24,18022.0,525.22,525.5,524.56,525.24,18022.0
2024-06-25 14:40:00,525.35,525.4,524.72,524.92,15250.0,525.35,525.4,524.72,524.92,15250.0
2024-06-25 14:50:00,524.92,526.28,524.92,526.13,15876.0,524.92,526.28,524.92,526.13,15876.0
2024-06-25 15:00:00,526.03,526.49,525.76,526.3,19743.0,526.03,526.49,525.76,526.3,19743.0
2024-06-25 15:10:00,526.37,526.75,526.23,526.52,19330.0,526.37,526.75,526.23,526.52,19330.0
2024-06-25 15:20:00,526.5,527.12,526.16,526.6,39276.0,526.5,527.12,526.16,526.6,39276.0
2024-06-25 15:30:00,526.5,527.01,526.05,526.77,40281.0,526.5,527.01,526.05,526.77,40281.0
2024-06-25 15:40:00,526.77,527.49,526.73,527.02,85676.0,526.77,527.49,526.73,527.02,85676.0
2024-06-25 15:50:00,527.04,527.49,526.42,526.92,161472.0,527.04,527.49,526.42,526.92,161472.0
2024-06-26 09:30:00,527.97,530.62,527.11,527.37,91798.0,527.97,530.62,527.11,527.37,91798.0
2024-06-26 09:40:00,527.65,529.2,527.16,528.95,24319.0,527.65,529.2,527.16,528.95,24319.0
2024-06-26 09:50:00,528.89,530.27,527.38,527.89,30366.0,528.89,530.27,527.38,527.89,30366.0
2024-06-26 10:00:00,527.43,527.89,526.61,527.02,27155.0,527.43,527.89,526.61,527.02,27155.0
2024-06-26 10:10:00,527.13,528.95,526.89,528.75,17413.0,527.13,528.95,526.89,528.75,17413.0
2024-06-26 10:20:00,528.56,529.27,527.72,528.2,24982.0,528.56,529.27,527.72,528.2,24982.0
2024-06-26 10:30:00,528.46,528.64,527.01,527.83,21844.0,528.46,528.64,527.01,527.83,21844.0
2024-06-26 10:40:00,527.99,529.01,527.39,527.64,23916.0,527.99,529.01,527.39,527.64,23916.0
2024-06-26 10:50:00,527.63,528.66,527.36,528.39,36120.0,527.63,528.66,527.36,528.39,36120.0
2024-06-26 11:00:00,528.39,528.52,527.4,527.53,21649.0,528.39,528.52,527.4,527.53,21649.0
2024-06-26 11:10:00,527.52,528.01,526.77,527.87,13744.0,527.52,528.01,526.77,527.87,13744.0
2024-06-26 11:20:00,527.82,528.14,527.59,527.77,8754.0,527.82,528.14,527.59,527.77,8754.0
2024-06-26 11:30:00,527.75,528.14,526.75,527.72,24983.0,527.75,528.14,526.75,527.72,24983.0
2024-06-26 11:40:00,527.98,528.04,527.36,527.64,7990.0,527.98,528.04,527.36,527.64,7990.0
2024-06-26 11:50:00,527.49,528.48,527.49,528.14,20471.0,527.49,528.48,527.49,528.14,20471.0
2024-06-26 12:00:00,528.22,528.38,527.83,527.91,14029.0,528.22,528.38,527.83,527.91,14029.0
2024-06-26 12:10:00,528.05,528.11,527.64,527.91,8146.0,528.05,528.11,527.64,527.91,8146.0
2024-06-26 12:20:00,527.76,527.83,527.0,527.12,11123.0,527.76,527.83,527.0,527.12,11123.0
2024-06-26 12:30:00,526.89,527.24,526.46,526.9,11201.0,526.89,527.24,526.46,526.9,11201.0
2024-06-26 12:40:00,527.03,527.35,526.52,527.23,40342.0,527.03,527.35,526.52,527.23,40342.0
2024-06-26 12:50:00,527.23,527.76,527.16,527.61,20964.0,527.23,527.76,527.16,527.61,20964.0
2024-06-26 13:00:00,527.5,527.55,526.22,526.47,5621.0,527.5,527.55,526.22,526.47,5621.0
2024-06-26 13:10:00,526.24,527.0,526.12,526.29,12235.0,526.24,527.0,526.12,526.29,12235.0
2024-06-26 13:20:00,526.27,526.77,526.01,526.77,9660.0,526.27,526.77,526.01,526.77,9660.0
2024-06-26 13:30:00,526.79,527.56,526.62,527.32,19334.0,526.79,527.56,526.62,527.32,19334.0
2024-06-26 13:40:00,527.27,527.38,526.99,527.09,13145.0,527.27,527.38,526.99,527.09,13145.0
2024-06-26 13:50:00,527.05,528.49,527.03,528.19,11720.0,527.05,528.49,527.03,528.19,11720.0
2024-06-26 14:00:00,528.08,528.19,527.64,527.89,9510.0,528.08,528.19,527.64,527.89,9510.0
2024-06-26 14:10:00,527.91,528.0,527.66,527.69,14116.0,527.91,528.0,527.66,527.69,14116.0
2024-06-26 14:20:00,527.73,528.22,527.58,527.65,11007.0,527.73,528.22,527.58,527.65,11007.0
2024-06-26 14:30:00,527.66,528.88,527.6,528.67,14664.0,527.66,528.88,527.6,528.67,14664.0
2024-06-26 14:40:00,528.63,529.8,528.57,529.8,13263.0,528.63,529.8,528.57,529.8,13263.0
2024-06-26 14:50:00,529.71,530.26,529.21,529.56,36602.0,529.71,530.26,529.21,529.56,36602.0
2024-06-26 15:00:00,529.49,530.0,529.1,529.91,17729.0,529.49,530.0,529.1,529.91,17729.0
2024-06-26 15:10:00,529.93,530.09,529.32,529.79,20401.0,529.93,530.09,529.32,529.79,20401.0
2024-06-26 15:20:00,529.77,530.37,529.49,530.29,20822.0,529.77,530.37,529.49,530.29,20822.0
2024-06-26 15:30:00,530.4,530.48,529.88,530.21,23273.0,530.4,530.48,529.88,530.21,23273.0
2024-06-26 15:40:00,530.21,530.66,529.39,529.45,39027.0,530.21,530.66,529.39,529.45,39027.0
2024-06-26 15:50:00,529.93,530.26,528.6,528.62,124222.0,529.93,530.26,528.6,528.62,124222.0
2024-06-27 09:30:00,533.21,539.16,532.1,536.2,281630.0,533.21,539.16,532.1,536.2,281630.0
2024-06-27 09:40:00,536.2,537.48,533.28,537.11,55998.0,536.2,537.48,533.28,537.11,55998.0
2024-06-27 09:50:00,537.05,537.87,535.76,537.46,97599.0,537.05,537.87,535.76,537.46,97599.0
2024-06-27 10:00:00,537.39,541.51,537.39,540.73,123096.0,537.39,541.51,537.39,540.73,123096.0
2024-06-27 10:10:00,540.97,543.83,540.82,542.18,85113.0,540.97,543.83,540.82,542.18,85113.0
2024-06-27 10:20:00,542.31,545.65,541.85,544.75,115104.0,542.31,545.65,541.85,544.75,115104.0
2024-06-27 10:30:00,544.52,546.74,543.17,546.16,104575.0,544.52,546.74,543.17,546.16,104575.0
2024-06-27 10:40:00,546.24,546.95,544.3,544.43,100117.0,546.24,546.95,544.3,544.43,100117.0
2024-06-27 10:50:00,544.16,544.47,542.14,544.0,83337.0,544.16,544.47,542.14,544.0,83337.0
2024-06-27 11:00:00,544.0,545.7,543.68,545.1,38811.0,544.0,545.7,543.68,545.1,38811.0
2024-06-27 11:10:00,544.99,547.95,544.62,547.83,78056.0,544.99,547.95,544.62,547.83,78056.0
2024-06-27 11:20:00,547.83,547.83,544.79,545.42,92888.0,547.83,547.83,544.79,545.42,92888.0
2024-06-27 11:30:00,545.43,545.51,543.55,545.27,55082.0,545.43,545.51,543.55,545.27,55082.0
2024-06-27 11:40:00,545.27,545.99,544.11,545.99,31437.0,545.27,545.99,544.11,545.99,31437.0
2024-06-27 11:50:00,545.79,547.03,545.78,546.73,41082.0,545.79,547.03,545.78,546.73,41082.0
2024-06-27 12:00:00,546.73,547.72,546.2,547.6,50636.0,546.73,547.72,546.2,547.6,50636.0
2024-06-27 12:10:00,547.69,549.16,547.69,547.96,48995.0,547.69,549.16,547.69,547.96,48995.0
2024-06-27 12:20:00,547.99,548.26,546.36,547.3,20328.0,547.99,548.26,546.36,547.3,20328.0
2024-06-27 12:30:00,547.01,547.58,546.41,547.2,33443.0,547.01,547.58,546.41,547.2,33443.0
2024-06-27 12:40:00,547.14,547.48,545.87,546.07,20252.0,547.14,547.48,545.87,546.07,20252.0
2024-06-27 12:50:00,545.83,546.49,545.72,545.98,22973.0,545.83,546.49,545.72,545.98,22973.0
2024-06-27 13:00:00,545.82,546.2,545.28,545.73,25334.0,545.82,546.2,545.28,545.73,25334.0
2024-06-27 13:10:00,545.62,545.74,543.0,543.13,31367.0,545.62,545.74,543.0,543.13,31367.0
2024-06-27 13:20:00,543.26,544.8,542.46,544.65,33879.0,543.26,544.8,542.46,544.65,33879.0
2024-06-27 13:30:00,544.65,544.76,542.87,543.11,35515.0,544.65,544.76,542.87,543.11,35515.0
2024-06-27 13:40:00,543.11,544.55,543.11,544.55,54999.0,543.11,544.55,543.11,544.55,54999.0
2024-06-27 13:50:00,544.52,544.8,543.83,543.99,23403.0,544.52,544.8,543.83,543.99,23403.0
2024-06-27 14:00:00,543.88,543.88,542.57,543.45,20242.0,543.88,543.88,542.57,543.45,20242.0
2024-06-27 14:10:00,543.4,543.78,542.97,543.66,34056.0,543.4,543.78,542.97,543.66,34056.0
2024-06-27 14:20:00,543.75,544.39,543.42,544.21,33015.0,543.75,544.39,543.42,544.21,33015.0
2024-06-27 14:30:00,544.13,544.78,543.59,544.36,33951.0,544.13,544.78,543.59,544.36,33951.0
2024-06-27 14:40:00,544.32,544.71,543.83,544.53,24736.0,544.32,544.71,543.83,544.53,24736.0
2024-06-27 14:50:00,544.6,546.14,544.6,546.14,57729.0,544.6,546.14,544.6,546.14,57729.0
2024-06-27 15:00:00,546.17,547.3,545.76,546.92,83808.0,546.17,547.3,545.76,546.92,83808.0
2024-06-27 15:10:00,546.87,547.33,546.27,547.19,38440.0,546.87,547.33,546.27,547.19,38440.0
2024-06-27 15:20:00,547.19,547.39,546.36,546.96,42765.0,547.19,547.39,546.36,546.96,42765.0
2024-06-27 15:30:00,547.13,547.92,546.9,547.73,52810.0,547.13,547.92,546.9,547.73,52810.0
2024-06-27 15:40:00,547.85,547.85,546.58,547.52,71522.0,547.85,547.85,546.58,547.52,71522.0
2024-06-27 15:50:00,547.56,547.72,545.96,546.82,132692.0,547.56,547.72,545.96,546.82,132692.0
2024-06-28 09:30:00,549.61,556.0,548.01,556.0,287938.0,549.61,556.0,548.01,556.0,287938.0
2024-06-28 09:40:00,555.74,557.66,553.8,553.93,129864.0,555.74,557.66,553.8,553.93,129864.0
2024-06-28 09:50:00,553.82,554.84,550.63,551.2,104753.0,553.82,554.84,550.63,551.2,104753.0
2024-06-28 10:00:00,551.2,556.15,550.48,555.25,114447.0,551.2,556.15,550.48,555.25,114447.0
2024-06-28 10:10:00,555.02,557.49,555.02,556.61,92556.0,555.02,557.49,555.02,556.61,92556.0
2024-06-28 10:20:00,556.6,558.48,555.92,556.16,86003.0,556.6,558.48,555.92,556.16,86003.0
2024-06-28 10:30:00,556.55,557.28,553.78,553.86,84778.0,556.55,557.28,553.78,553.86,84778.0
2024-06-28 10:40:00,554.16,554.16,551.79,552.14,39091.0,554.16,554.16,551.79,552.14,39091.0
2024-06-28 10:50:00,552.27,552.82,551.29,552.56,25596.0,552.27,552.82,551.29,552.56,25596.0
2024-06-28 11:00:00,552.43,552.66,551.11,551.57,28378.0,552.43,552.66,551.11,551.57,28378.0
2024-06-28 11:10:00,551.51,552.97,551.23,552.9,41019.0,551.51,552.97,551.23,552.9,41019.0
2024-06-28 11:20:00,552.9,553.22,551.41,552.8,28160.0,552.9,553.22,551.41,552.8,28160.0
2024-06-28 11:30:00,552.93,553.02,551.8,552.54,37572.0,552.93,553.02,551.8,552.54,37572.0
2024-06-28 11:40:00,552.56,552.94,552.06,552.65,30919.0,552.56,552.94,552.06,552.65,30919.0
2024-06-28 11:50:00,552.77,552.98,552.0,552.54,40504.0,552.77,552.98,552.0,552.54,40504.0
2024-06-28 12:00:00,552.46,552.78,551.85,552.5,42624.0,552.46,552.78,551.85,552.5,42624.0
2024-06-28 12:10:00,552.42,552.95,551.99,552.67,31541.0,552.42,552.95,551.99,552.67,31541.0
2024-06-28 12:20:00,553.0,554.3,552.4,554.28,25073.0,553.0,554.3,552.4,554.28,25073.0
2024-06-28 12:30:00,554.41,554.62,552.48,552.82,46123.0,554.41,554.62,552.48,552.82,46123.0
2024-06-28 12:40:00,552.59,553.03,552.25,553.03,27014.0,552.59,553.03,552.25,553.03,27014.0
2024-06-28 12:50:00,553.17,553.42,552.46,552.9,22383.0,553.17,553.42,552.46,552.9,22383.0
2024-06-28 13:00:00,552.81,553.19,552.4,553.06,17735.0,552.81,553.19,552.4,553.06,17735.0
2024-06-28 13:10:00,553.14,554.08,553.02,553.73,15585.0,553.14,554.08,553.02,553.73,15585.0
2024-06-28 13:20:00,554.01,555.25,553.91,554.22,27215.0,554.01,555.25,553.91,554.22,27215.0
2024-06-28 13:30:00,554.13,554.47,553.24,553.49,19587.0,554.13,554.47,553.24,553.49,19587.0
2024-06-28 13:40:00,553.52,553.95,552.95,553.57,21615.0,553.52,553.95,552.95,553.57,21615.0
2024-06-28 13:50:00,553.71,554.59,553.41,554.59,25078.0,553.71,554.59,553.41,554.59,25078.0
2024-06-28 14:00:00,554.38,555.72,554.38,555.12,28906.0,554.38,555.72,554.38,555.12,28906.0
2024-06-28 14:10:00,555.22,556.08,555.14,555.58,25680.0,555.22,556.08,555.14,555.58,25680.0
2024-06-28 14:20:00,555.66,555.66,554.32,554.78,22478.0,555.66,555.66,554.32,554.78,22478.0
2024-06-28 14:30:00,554.67,555.88,554.59,555.49,31906.0,554.67,555.88,554.59,555.49,31906.0
2024-06-28 14:40:00,555.58,556.16,555.45,555.59,30955.0,555.58,556.16,555.45,555.59,30955.0
2024-06-28 14:50:00,555.72,556.39,555.43,555.93,50506.0,555.72,556.39,555.43,555.93,50506.0
2024-06-28 15:00:00,555.86,556.27,555.48,555.79,36381.0,555.86,556.27,555.48,555.79,36381.0
2024-06-28 15:10:00,555.65,555.71,554.86,555.11,18995.0,555.65,555.71,554.86,555.11,18995.0
2024-06-28 15:20:00,555.16,555.45,554.51,555.11,34831.0,555.16,555.45,554.51,555.11,34831.0
2024-06-28 15:30:00,555.08,555.23,553.72,554.94,84763.0,555.08,555.23,553.72,554.94,84763.0
2024-06-28 15:40:00,554.91,556.1,554.76,556.1,56613.0,554.91,556.1,554.76,556.1,56613.0
2024-06-28 15:50:00,556.0,558.03,555.02,555.35,318057.0,556.0,558.03,555.02,555.35,318057.0
2024-07-01 09:30:00,551.71,556.8,549.73,555.63,198221.0,551.71,556.8,549.73,555.63,198221.0
2024-07-01 09:40:00,555.31,556.65,554.31,555.11,50437.0,555.31,556.65,554.31,555.11,50437.0
2024-07-01 09:50:00,555.36,555.37,552.54,553.38,75541.0,555.36,555.37,552.54,553.38,75541.0
2024-07-01 10:00:00,553.04,555.31,552.3,555.06,59718.0,553.04,555.31,552.3,555.06,59718.0
2024-07-01 10:10:00,555.06,555.52,552.91,554.32,39225.0,555.06,555.52,552.91,554.32,39225.0
2024-07-01 10:20:00,554.22,556.7,554.09,556.7,30915.0,554.22,556.7,554.09,556.7,30915.0
2024-07-01 10:30:00,556.65,557.78,556.01,557.22,71447.0,556.65,557.78,556.01,557.22,71447.0
2024-07-01 10:40:00,557.21,559.2,556.85,557.97,78046.0,557.21,559.2,556.85,557.97,78046.0
2024-07-01 10:50:00,558.13,558.13,556.61,557.17,32223.0,558.13,558.13,556.61,557.17,32223.0
2024-07-01 11:00:00,557.02,557.17,554.46,554.5,40072.0,557.02,557.17,554.46,554.5,40072.0
2024-07-01 11:10:00,554.52,555.2,553.84,554.08,26637.0,554.52,555.2,553.84,554.08,26637.0
2024-07-01 11:20:00,554.07,554.37,552.89,553.79,30122.0,554.07,554.37,552.89,553.79,30122.0
2024-07-01 11:30:00,553.79,554.25,553.19,553.3,26055.0,553.79,554.25,553.19,553.3,26055.0
2024-07-01 11:40:00,553.5,553.82,552.66,553.29,21073.0,553.5,553.82,552.66,553.29,21073.0
2024-07-01 11:50:00,553.28,554.11,553.28,553.7,40642.0,553.28,554.11,553.28,553.7,40642.0
2024-07-01 12:00:00,553.73,555.68,553.73,555.68,26931.0,553.73,555.68,553.73,555.68,26931.0
2024-07-01 12:10:00,555.56,555.71,554.18,554.58,17830.0,555.56,555.71,554.18,554.58,17830.0
2024-07-01 12:20:00,554.43,555.38,554.43,555.18,13170.0,554.43,555.38,554.43,555.18,13170.0
2024-07-01 12:30:00,555.18,555.32,554.63,555.05,11608.0,555.18,555.32,554.63,555.05,11608.0
2024-07-01 12:40:00,554.96,554.96,554.22,554.45,12334.0,554.96,554.96,554.22,554.45,12334.0
2024-07-01 12:50:00,554.27,554.98,554.02,554.98,21346.0,554.27,554.98,554.02,554.98,21346.0
2024-07-01 13:00:00,554.81,555.46,554.77,555.08,26847.0,554.81,555.46,554.77,555.08,26847.0
2024-07-01 13:10:00,555.1,556.87,555.1,556.4,39662.0,555.1,556.87,555.1,556.4,39662.0
2024-07-01 13:20:00,556.38,556.57,555.7,556.4,11978.0,556.38,556.57,555.7,556.4,11978.0
2024-07-01 13:30:00,556.25,556.52,555.89,556.52,16387.0,556.25,556.52,555.89,556.52,16387.0
2024-07-01 13:40:00,556.69,557.41,556.68,557.39,19765.0,556.69,557.41,556.68,557.39,19765.0
2024-07-01 13:50:00,557.33,558.27,557.1,558.09,15869.0,557.33,558.27,557.1,558.09,15869.0
2024-07-01 14:00:00,558.08,558.08,557.05,557.36,26622.0,558.08,558.08,557.05,557.36,26622.0
2024-07-01 14:10:00,557.36,558.36,557.21,558.28,18560.0,557.36,558.36,557.21,558.28,18560.0
2024-07-01 14:20:00,558.18,558.31,557.74,557.92,19997.0,558.18,558.31,557.74,557.92,19997.0
2024-07-01 14:30:00,557.92,558.01,556.96,557.87,37206.0,557.92,558.01,556.96,557.87,37206.0
2024-07-01 14:40:00,557.78,558.22,557.69,558.06,31239.0,557.78,558.22,557.69,558.06,31239.0
2024-07-01 14:50:00,558.02,558.29,557.77,558.05,29928.0,558.02,558.29,557.77,558.05,29928.0
2024-07-01 15:00:00,557.99,558.62,557.98,558.56,20232.0,557.99,558.62,557.98,558.56,20232.0
2024-07-01 15:10:00,558.49,559.09,558.29,558.68,19309.0,558.49,559.09,558.29,558.68,19309.0
2024-07-01 15:20:00,558.63,558.8,558.24,558.64,26089.0,558.63,558.8,558.24,558.64,26089.0
2024-07-01 15:30:00,558.82,559.07,558.44,558.96,57678.0,558.82,559.07,558.44,558.96,57678.0
2024-07-01 15:40:00,558.94,559.57,558.76,559.57,30170.0,558.94,559.57,558.76,559.57,30170.0
2024-07-01 15:50:00,559.64,561.21,559.48,560.06,160490.0,559.64,561.21,559.48,560.06,160490.0
2024-07-02 09:30:00,560.0,564.88,560.0,564.29,126461.0,560.0,564.88,560.0,564.29,126461.0
2024-07-02 09:40:00,564.42,567.48,562.94,564.15,69989.0,564.42,567.48,562.94,564.15,69989.0
2024-07-02 09:50:00,564.24,566.92,563.78,564.72,75796.0,564.24,566.92,563.78,564.72,75796.0
2024-07-02 10:00:00,564.23,566.03,561.66,561.89,63101.0,564.23,566.03,561.66,561.89,63101.0
2024-07-02 10:10:00,561.87,564.24,561.2,563.22,30965.0,561.87,564.24,561.2,563.22,30965.0
2024-07-02 10:20:00,563.4,563.77,562.57,563.08,39948.0,563.4,563.77,562.57,563.08,39948.0
2024-07-02 10:30:00,563.01,564.16,562.68,563.98,26923.0,563.01,564.16,562.68,563.98,26923.0
2024-07-02 10:40:00,563.98,564.69,563.25,564.23,24510.0,563.98,564.69,563.25,564.23,24510.0
2024-07-02 10:50:00,564.11,565.17,564.03,564.95,36985.0,564.11,565.17,564.03,564.95,36985.0
2024-07-02 11:00:00,564.99,566.15,564.36,564.91,29299.0,564.99,566.15,564.36,564.91,29299.0
2024-07-02 11:10:00,565.05,566.69,565.04,566.12,29139.0,565.05,566.69,565.04,566.12,29139.0
2024-07-02 11:20:00,566.23,566.98,565.75,566.9,13565.0,566.23,566.98,565.75,566.9,13565.0
2024-07-02 11:30:00,567.0,568.31,566.83,567.74,38985.0,567.0,568.31,566.83,567.74,38985.0
2024-07-02 11:40:00,567.82,568.4,567.41,567.41,20067.0,567.82,568.4,567.41,567.41,20067.0
2024-07-02 11:50:00,567.44,567.74,566.11,566.11,15069.0,567.44,567.74,566.11,566.11,15069.0
2024-07-02 12:00:00,566.22,566.96,565.51,566.57,13707.0,566.22,566.96,565.51,566.57,13707.0
2024-07-02 12:10:00,566.19,566.94,565.99,566.78,14101.0,566.19,566.94,565.99,566.78,14101.0
2024-07-02 12:20:00,566.74,567.19,566.35,566.95,16365.0,566.74,567.19,566.35,566.95,16365.0
2024-07-02 12:30:00,566.93,567.22,566.0,566.75,38375.0,566.93,567.22,566.0,566.75,38375.0
2024-07-02 12:40:00,566.8,567.88,566.53,567.69,21237.0,566.8,567.88,566.53,567.69,21237.0
2024-07-02 12:50:00,567.58,567.62,566.1,566.14,15076.0,567.58,567.62,566.1,566.14,15076.0
2024-07-02 13:00:00,566.29,567.23,566.29,567.23,10215.0,566.29,567.23,566.29,567.23,10215.0
2024-07-02 13:10:00,567.27,567.52,566.75,567.36,19442.0,567.27,567.52,566.75,567.36,19442.0
2024-07-02 13:20:00,567.27,567.77,567.11,567.22,28862.0,567.27,567.77,567.11,567.22,28862.0
2024-07-02 13:30:00,567.24,567.54,567.0,567.3,9725.0,567.24,567.54,567.0,567.3,9725.0
2024-07-02 13:40:00,567.3,568.06,567.29,567.84,17815.0,567.3,568.06,567.29,567.84,17815.0
2024-07-02 13:50:00,567.91,568.97,567.88,567.98,18966.0,567.91,568.97,567.88,567.98,18966.0
2024-07-02 14:00:00,567.98,568.66,567.9,568.44,13664.0,567.98,568.66,567.9,568.44,13664.0
2024-07-02 14:10:00,568.48,568.9,568.44,568.9,17307.0,568.48,568.9,568.44,568.9,17307.0
2024-07-02 14:20:00,568.82,569.0,568.59,568.9,31123.0,568.82,569.0,568.59,568.9,31123.0
2024-07-02 14:30:00,568.9,569.37,568.88,569.26,23968.0,568.9,569.37,568.88,569.26,23968.0
2024-07-02 14:40:00,569.19,569.59,568.96,569.28,27519.0,569.19,569.59,568.96,569.28,27519.0
2024-07-02 14:50:00,569.38,569.56,568.79,569.04,26139.0,569.38,569.56,568.79,569.04,26139.0
2024-07-02 15:00:00,568.97,569.6,568.97,569.4,20197.0,568.97,569.6,568.97,569.4,20197.0
2024-07-02 15:10:00,569.58,570.14,568.83,568.93,48238.0,569.58,570.14,568.83,568.93,48238.0
2024-07-02 15:20:00,568.93,569.01,568.21,568.99,25972.0,568.93,569.01,568.21,568.99,25972.0
2024-07-02 15:30:00,568.99,569.52,568.77,568.98,19172.0,568.99,569.52,568.77,568.98,19172.0
2024-07-02 15:40:00,568.83,569.39,568.46,568.61,31046.0,568.83,569.39,568.46,568.61,31046.0
2024-07-02 15:50:00,568.32,568.61,567.23,567.91,117161.0,568.32,568.61,567.23,567.91,117161.0
2024-07-03 09:30:00,565.09,571.83,564.29,566.85,110183.0,565.09,571.83,564.29,566.85,110183.0
2024-07-03 09:40:00,567.37,569.11,566.71,568.52,41182.0,567.37,569.11,566.71,568.52,41182.0
2024-07-03 09:50:00,568.08,568.92,566.97,567.43,44911.0,568.08,568.92,566.97,567.43,44911.0
2024-07-03 10:00:00,568.02,568.13,564.44,564.44,30130.0,568.02,568.13,564.44,564.44,30130.0
2024-07-03 10:10:00,564.0,567.58,564.0,566.17,26221.0,564.0,567.58,564.0,566.17,26221.0
2024-07-03 10:20:00,566.1,566.1,564.58,565.66,46786.0,566.1,566.1,564.58,565.66,46786.0
2024-07-03 10:30:00,565.54,566.41,565.24,565.97,20203.0,565.54,566.41,565.24,565.97,20203.0
2024-07-03 10:40:00,566.1,566.85,565.83,566.68,15751.0,566.1,566.85,565.83,566.68,15751.0
2024-07-03 10:50:00,566.75,567.36,565.91,566.04,28385.0,566.75,567.36,565.91,566.04,28385.0
2024-07-03 11:00:00,566.04,566.9,565.91,566.2,17194.0,566.04,566.9,565.91,566.2,17194.0
2024-07-03 11:10:00,566.32,566.65,565.95,566.35,18299.0,566.32,566.65,565.95,566.35,18299.0
2024-07-03 11:20:00,566.25,566.82,566.02,566.48,21657.0,566.25,566.82,566.02,566.48,21657.0
2024-07-03 11:30:00,566.44,566.58,565.31,566.14,13971.0,566.44,566.58,565.31,566.14,13971.0
2024-07-03 11:40:00,566.13,566.43,565.56,565.74,23083.0,566.13,566.43,565.56,565.74,23083.0
2024-07-03 11:50:00,565.7,566.55,565.63,566.52,10471.0,565.7,566.55,565.63,566.52,10471.0
2024-07-03 12:00:00,566.4,567.25,566.4,567.09,20318.0,566.4,567.25,566.4,567.09,20318.0
2024-07-03 12:10:00,567.26,568.34,567.05,567.76,17743.0,567.26,568.34,567.05,567.76,17743.0
2024-07-03 12:20:00,567.78,568.17,567.33,567.72,19960.0,567.78,568.17,567.33,567.72,19960.0
2024-07-03 12:30:00,567.68,568.46,567.64,568.0,25486.0,567.68,568.46,567.64,568.0,25486.0
2024-07-03 12:40:00,568.0,568.71,567.74,568.21,24269.0,568.0,568.71,567.74,568.21,24269.0
2024-07-03 12:50:00,568.07,570.49,568.04,570.18,116200.0,568.07,570.49,568.04,570.18,116200.0
2024-07-05 09:30:00,570.53,572.93,570.16,571.43,98953.0,570.53,572.93,570.16,571.43,98953.0
2024-07-05 09:40:00,571.11,571.22,568.92,570.15,31162.0,571.11,571.22,568.92,570.15,31162.0
2024-07-05 09:50:00,570.16,571.83,569.29,569.9,35882.0,570.16,571.83,569.29,569.9,35882.0
2024-07-05 10:00:00,569.92,572.29,569.48,571.0,33392.0,569.92,572.29,569.48,571.0,33392.0
2024-07-05 10:10:00,571.04,571.19,569.65,570.37,17777.0,571.04,571.19,569.65,570.37,17777.0
2024-07-05 10:20:00,570.61,572.0,570.2,571.72,21359.0,570.61,572.0,570.2,571.72,21359.0
2024-07-05 10:30:00,571.94,572.0,570.95,572.0,20731.0,571.94,572.0,570.95,572.0,20731.0
2024-07-05 10:40:00,571.79,574.06,571.78,573.76,52643.0,571.79,574.06,571.78,573.76,52643.0
2024-07-05 10:50:00,574.0,574.98,573.7,573.9,57335.0,574.0,574.98,573.7,573.9,57335.0
2024-07-05 11:00:00,574.2,575.89,574.2,575.07,37702.0,574.2,575.89,574.2,575.07,37702.0
2024-07-05 11:10:00,574.99,576.42,574.8,575.64,21543.0,574.99,576.42,574.8,575.64,21543.0
2024-07-05 11:20:00,575.61,575.61,573.34,574.3,22189.0,575.61,575.61,573.34,574.3,22189.0
2024-07-05 11:30:00,574.34,575.44,574.06,575.39,15133.0,574.34,575.44,574.06,575.39,15133.0
2024-07-05 11:40:00,575.32,577.36,575.15,577.36,19352.0,575.32,577.36,575.15,577.36,19352.0
2024-07-05 11:50:00,577.32,577.45,576.53,577.03,22541.0,577.32,577.45,576.53,577.03,22541.0
2024-07-05 12:00:00,577.16,578.6,577.0,577.94,27185.0,577.16,578.6,577.0,577.94,27185.0
2024-07-05 12:10:00,577.8,578.62,577.63,578.05,25984.0,577.8,578.62,577.63,578.05,25984.0
2024-07-05 12:20:00,578.14,578.47,577.66,578.24,22463.0,578.14,578.47,577.66,578.24,22463.0
2024-07-05 12:30:00,578.43,578.7,578.15,578.21,35559.0,578.43,578.7,578.15,578.21,35559.0
2024-07-05 12:40:00,578.21,579.18,578.17,579.18,20483.0,578.21,579.18,578.17,579.18,20483.0
2024-07-05 12:50:00,579.07,579.93,578.71,578.72,33513.0,579.07,579.93,578.71,578.72,33513.0
2024-07-05 13:00:00,578.86,580.23,578.7,579.75,31052.0,578.86,580.23,578.7,579.75,31052.0
2024-07-05 13:10:00,579.75,579.76,578.04,578.34,18690.0,579.75,579.76,578.04,578.34,18690.0
2024-07-05 13:20:00,578.31,578.67,578.0,578.29,9465.0,578.31,578.67,578.0,578.29,9465.0
2024-07-05 13:30:00,578.44,578.44,577.28,577.31,16836.0,578.44,578.44,577.28,577.31,16836.0
2024-07-05 13:40:00,577.25,578.41,577.16,578.4,14914.0,577.25,578.41,577.16,578.4,14914.0
2024-07-05 13:50:00,578.4,578.53,576.98,577.06,10025.0,578.4,578.53,576.98,577.06,10025.0
2024-07-05 14:00:00,577.04,577.77,576.99,577.75,17897.0,577.04,577.77,576.99,577.75,17897.0
2024-07-05 14:10:00,577.75,578.22,577.52,577.87,12533.0,577.75,578.22,577.52,577.87,12533.0
2024-07-05 14:20:00,577.67,578.55,577.4,577.65,13553.0,577.67,578.55,577.4,577.65,13553.0
2024-07-05 14:30:00,577.78,577.81,577.11,577.2,12376.0,577.78,577.81,577.11,577.2,12376.0
2024-07-05 14:40:00,577.09,577.63,577.04,577.54,13772.0,577.09,577.63,577.04,577.54,13772.0
2024-07-05 14:50:00,577.52,577.9,577.11,577.53,19597.0,577.52,577.9,577.11,577.53,19597.0
2024-07-05 15:00:00,577.51,578.23,577.4,578.11,30240.0,577.51,578.23,577.4,578.11,30240.0
2024-07-05 15:10:00,578.05,578.3,577.57,578.3,56746.0,578.05,578.3,577.57,578.3,56746.0
2024-07-05 15:20:00,578.26,580.55,578.02,579.78,46379.0,578.26,580.55,578.02,579.78,46379.0
2024-07-05 15:30:00,579.89,580.23,579.03,579.03,38202.0,579.89,580.23,579.03,579.03,38202.0
2024-07-05 15:40:00,579.26,579.33,578.15,578.23,33600.0,579.26,579.33,578.15,578.23,33600.0
2024-07-05 15:50:00,578.29,579.84,578.08,578.31,102536.0,578.29,579.84,578.08,578.31,102536.0
2024-07-08 09:30:00,573.18,575.71,567.67,567.67,104895.0,573.18,575.71,567.67,567.67,104895.0
2024-07-08 09:40:00,567.67,569.25,566.05,566.74,55864.0,567.67,569.25,566.05,566.74,55864.0
2024-07-08 09:50:00,566.94,568.22,565.29,565.29,59680.0,566.94,568.22,565.29,565.29,59680.0
2024-07-08 10:00:00,565.26,565.57,563.92,564.81,77801.0,565.26,565.57,563.92,564.81,77801.0
2024-07-08 10:10:00,564.98,567.98,564.69,567.65,50923.0,564.98,567.98,564.69,567.65,50923.0
2024-07-08 10:20:00,567.69,567.78,566.26,566.48,55420.0,567.69,567.78,566.26,566.48,55420.0
2024-07-08 10:30:00,566.4,568.48,565.87,566.21,27893.0,566.4,568.48,565.87,566.21,27893.0
2024-07-08 10:40:00,566.3,567.39,565.67,566.24,25201.0,566.3,567.39,565.67,566.24,25201.0
2024-07-08 10:50:00,566.24,567.19,565.5,567.1,15465.0,566.24,567.19,565.5,567.1,15465.0
2024-07-08 11:00:00,567.19,567.95,566.4,566.61,13511.0,567.19,567.95,566.4,566.61,13511.0
2024-07-08 11:10:00,566.63,567.4,566.2,566.55,37892.0,566.63,567.4,566.2,566.55,37892.0
2024-07-08 11:20:00,566.74,567.65,566.07,567.11,19724.0,566.74,567.65,566.07,567.11,19724.0
2024-07-08 11:30:00,567.25,569.55,567.24,568.84,28948.0,567.25,569.55,567.24,568.84,28948.0
2024-07-08 11:40:00,568.72,570.09,568.45,569.56,35853.0,568.72,570.09,568.45,569.56,35853.0
2024-07-08 11:50:00,569.72,570.59,568.97,570.59,21889.0,569.72,570.59,568.97,570.59,21889.0
2024-07-08 12:00:00,570.67,571.04,570.04,570.58,17488.0,570.67,571.04,570.04,570.58,17488.0
2024-07-08 12:10:00,570.25,570.79,569.78,570.1,19790.0,570.25,570.79,569.78,570.1,19790.0
2024-07-08 12:20:00,570.05,570.78,569.76,569.93,16414.0,570.05,570.78,569.76,569.93,16414.0
2024-07-08 12:30:00,569.88,570.18,569.55,569.87,11834.0,569.88,570.18,569.55,569.87,11834.0
2024-07-08 12:40:00,569.79,571.08,569.78,570.91,13466.0,569.79,571.08,569.78,570.91,13466.0
2024-07-08 12:50:00,571.03,571.03,570.07,570.68,8264.0,571.03,571.03,570.07,570.68,8264.0
2024-07-08 13:00:00,570.64,571.05,570.12,570.94,9626.0,570.64,571.05,570.12,570.94,9626.0
2024-07-08 13:10:00,570.76,571.69,570.47,571.64,14819.0,570.76,571.69,570.47,571.64,14819.0
2024-07-08 13:20:00,571.74,571.74,570.66,571.3,8482.0,571.74,571.74,570.66,571.3,8482.0
2024-07-08 13:30:00,571.62,571.81,571.05,571.59,9130.0,571.62,571.81,571.05,571.59,9130.0
2024-07-08 13:40:00,571.68,571.82,571.27,571.38,6325.0,571.68,571.82,571.27,571.38,6325.0
2024-07-08 13:50:00,571.17,571.74,571.17,571.62,8101.0,571.17,571.74,571.17,571.62,8101.0
2024-07-08 14:00:00,571.62,571.67,570.92,571.59,11332.0,571.62,571.67,570.92,571.59,11332.0
2024-07-08 14:10:00,571.43,572.68,571.27,571.93,35475.0,571.43,572.68,571.27,571.93,35475.0
2024-07-08 14:20:00,572.06,572.88,572.01,572.56,13822.0,572.06,572.88,572.01,572.56,13822.0
2024-07-08 14:30:00,572.73,573.52,572.35,573.51,25933.0,572.73,573.52,572.35,573.51,25933.0
2024-07-08 14:40:00,573.38,573.65,572.9,573.05,15197.0,573.38,573.65,572.9,573.05,15197.0
2024-07-08 14:50:00,572.92,573.77,572.65,573.77,13497.0,572.92,573.77,572.65,573.77,13497.0
2024-07-08 15:00:00,573.6,573.82,572.82,573.66,20177.0,573.6,573.82,572.82,573.66,20177.0
2024-07-08 15:10:00,573.69,574.59,573.58,574.5,26194.0,573.69,574.59,573.58,574.5,26194.0
2024-07-08 15:20:00,574.49,575.36,574.49,575.36,23080.0,574.49,575.36,574.49,575.36,23080.0
2024-07-08 15:30:00,575.07,575.25,573.4,573.95,26323.0,575.07,575.25,573.4,573.95,26323.0
2024-07-08 15:40:00,573.94,576.03,573.92,575.6,48344.0,573.94,576.03,573.92,575.6,48344.0
2024-07-08 15:50:00,575.71,576.75,574.7,575.24,155138.0,575.71,576.75,574.7,575.24,155138.0
2024-07-09 09:30:00,573.05,575.01,571.37,572.71,68471.0,573.05,575.01,571.37,572.71,68471.0
2024-07-09 09:40:00,572.46,572.61,569.53,570.09,34675.0,572.46,572.61,569.53,570.09,34675.0
2024-07-09 09:50:00,569.69,571.78,568.79,569.65,32926.0,569.69,571.78,568.79,569.65,32926.0
2024-07-09 10:00:00,569.79,569.82,567.07,568.29,34199.0,569.79,569.82,567.07,568.29,34199.0
2024-07-09 10:10:00,568.36,570.0,566.48,567.93,36696.0,568.36,570.0,566.48,567.93,36696.0
2024-07-09 10:20:00,567.94,568.32,566.14,566.99,27134.0,567.94,568.32,566.14,566.99,27134.0
2024-07-09 10:30:00,567.0,567.0,565.64,565.84,32525.0,567.0,567.0,565.64,565.84,32525.0
2024-07-09 10:40:00,566.08,566.08,564.72,565.83,33444.0,566.08,566.08,564.72,565.83,33444.0
2024-07-09 10:50:00,565.87,566.2,564.71,565.21,19344.0,565.87,566.2,564.71,565.21,19344.0
2024-07-09 11:00:00,565.23,565.8,564.47,564.95,26311.0,565.23,565.8,564.47,564.95,26311.0
2024-07-09 11:10:00,565.03,565.48,564.58,564.95,19391.0,565.03,565.48,564.58,564.95,19391.0
2024-07-09 11:20:00,564.95,566.26,563.77,566.09,36789.0,564.95,566.26,563.77,566.09,36789.0
2024-07-09 11:30:00,566.09,567.3,565.6,565.6,25784.0,566.09,567.3,565.6,565.6,25784.0
2024-07-09 11:40:00,565.61,565.9,564.63,564.77,20120.0,565.61,565.9,564.63,564.77,20120.0
2024-07-09 11:50:00,564.63,564.93,564.2,564.74,17690.0,564.63,564.93,564.2,564.74,17690.0
2024-07-09 12:00:00,564.79,565.21,564.13,564.13,14084.0,564.79,565.21,564.13,564.13,14084.0
2024-07-09 12:10:00,564.11,564.73,563.33,564.49,21996.0,564.11,564.73,563.33,564.49,21996.0
2024-07-09 12:20:00,564.57,564.95,563.03,563.45,20695.0,564.57,564.95,563.03,563.45,20695.0
2024-07-09 12:30:00,563.44,563.87,562.88,563.2,14145.0,563.44,563.87,562.88,563.2,14145.0
2024-07-09 12:40:00,563.32,563.32,562.49,562.89,17685.0,563.32,563.32,562.49,562.89,17685.0
2024-07-09 12:50:00,563.12,563.82,562.65,563.67,10228.0,563.12,563.82,562.65,563.67,10228.0
2024-07-09 13:00:00,563.48,563.5,562.66,562.96,10724.0,563.48,563.5,562.66,562.96,10724.0
2024-07-09 13:10:00,563.06,563.37,562.46,562.63,13638.0,563.06,563.37,562.46,562.63,13638.0
2024-07-09 13:20:00,562.8,564.69,562.64,563.19,15339.0,562.8,564.69,562.64,563.19,15339.0
2024-07-09 13:30:00,563.0,563.64,562.53,563.38,17175.0,563.0,563.64,562.53,563.38,17175.0
2024-07-09 13:40:00,563.5,564.4,563.47,564.06,13027.0,563.5,564.4,563.47,564.06,13027.0
2024-07-09 13:50:00,564.06,565.38,564.06,565.12,16459.0,564.06,565.38,564.06,565.12,16459.0
2024-07-09 14:00:00,565.13,565.91,564.79,565.13,19392.0,565.13,565.91,564.79,565.13,19392.0
2024-07-09 14:10:00,564.89,565.69,564.7,565.69,13514.0,564.89,565.69,564.7,565.69,13514.0
2024-07-09 14:20:00,565.78,566.29,565.3,565.7,18365.0,565.78,566.29,565.3,565.7,18365.0
2024-07-09 14:30:00,565.55,566.22,565.5,565.73,14436.0,565.55,566.22,565.5,565.73,14436.0
2024-07-09 14:40:00,565.73,566.82,565.73,566.69,20411.0,565.73,566.82,565.73,566.69,20411.0
2024-07-09 14:50:00,566.57,567.29,566.42,567.28,15954.0,566.57,567.29,566.42,567.28,15954.0
2024-07-09 15:00:00,567.05,567.1,566.42,566.83,17070.0,567.05,567.1,566.42,566.83,17070.0
2024-07-09 15:10:00,566.72,567.06,566.11,566.63,15355.0,566.72,567.06,566.11,566.63,15355.0
2024-07-09 15:20:00,566.6,567.8,566.38,567.58,32903.0,566.6,567.8,566.38,567.58,32903.0
2024-07-09 15:30:00,567.23,567.32,566.7,566.93,22873.0,567.23,567.32,566.7,566.93,22873.0
2024-07-09 15:40:00,566.88,567.58,566.46,566.99,20788.0,566.88,567.58,566.46,566.99,20788.0
2024-07-09 15:50:00,566.84,567.85,565.83,566.03,90280.0,566.84,567.85,565.83,566.03,90280.0
2024-07-10 09:30:00,564.71,566.11,560.65,560.91,107599.0,564.71,566.11,560.65,560.91,107599.0
2024-07-10 09:40:00,561.05,563.63,561.04,562.91,41128.0,561.05,563.63,561.04,562.91,41128.0
2024-07-10 09:50:00,563.28,563.28,559.64,560.5,38331.0,563.28,563.28,559.64,560.5,38331.0
2024-07-10 10:00:00,560.81,562.2,560.39,561.49,31595.0,560.81,562.2,560.39,561.49,31595.0
2024-07-10 10:10:00,561.58,561.92,560.44,560.97,33524.0,561.58,561.92,560.44,560.97,33524.0
2024-07-10 10:20:00,561.16,561.5,560.0,560.63,18993.0,561.16,561.5,560.0,560.63,18993.0
2024-07-10 10:30:00,560.94,561.13,560.01,560.22,21203.0,560.94,561.13,560.01,560.22,21203.0
2024-07-10 10:40:00,560.34,560.57,558.21,559.58,46054.0,560.34,560.57,558.21,559.58,46054.0
2024-07-10 10:50:00,559.93,560.25,558.57,560.03,36386.0,559.93,560.25,558.57,560.03,36386.0
2024-07-10 11:00:00,559.89,560.33,559.52,559.69,23720.0,559.89,560.33,559.52,559.69,23720.0
2024-07-10 11:10:00,559.7,559.95,558.93,559.48,15050.0,559.7,559.95,558.93,559.48,15050.0
2024-07-10 11:20:00,559.47,561.23,559.46,560.82,26759.0,559.47,561.23,559.46,560.82,26759.0
2024-07-10 11:30:00,560.95,561.74,560.4,560.86,10840.0,560.95,561.74,560.4,560.86,10840.0
2024-07-10 11:40:00,560.87,562.0,560.74,561.98,9610.0,560.87,562.0,560.74,561.98,9610.0
2024-07-10 11:50:00,561.8,562.96,561.67,562.96,8619.0,561.8,562.96,561.67,562.96,8619.0
2024-07-10 12:00:00,563.0,563.23,562.07,562.12,11973.0,563.0,563.23,562.07,562.12,11973.0
2024-07-10 12:10:00,562.13,563.37,562.13,563.25,7818.0,562.13,563.37,562.13,563.25,7818.0
2024-07-10 12:20:00,563.35,564.22,562.66,563.07,15302.0,563.35,564.22,562.66,563.07,15302.0
2024-07-10 12:30:00,563.32,564.17,562.93,563.51,7973.0,563.32,564.17,562.93,563.51,7973.0
2024-07-10 12:40:00,564.01,565.4,563.47,564.88,13120.0,564.01,565.4,563.47,564.88,13120.0
2024-07-10 12:50:00,564.96,565.31,564.6,564.89,12023.0,564.96,565.31,564.6,564.89,12023.0
2024-07-10 13:00:00,565.01,566.43,565.01,565.63,12588.0,565.01,566.43,565.01,565.63,12588.0
2024-07-10 13:10:00,565.62,566.47,565.0,566.09,10510.0,565.62,566.47,565.0,566.09,10510.0
2024-07-10 13:20:00,566.26,566.68,565.49,566.68,15643.0,566.26,566.68,565.49,566.68,15643.0
2024-07-10 13:30:00,566.73,566.73,565.82,565.82,19164.0,566.73,566.73,565.82,565.82,19164.0
2024-07-10 13:40:00,565.93,566.61,565.64,566.12,8874.0,565.93,566.61,565.64,566.12,8874.0
2024-07-10 13:50:00,566.27,566.52,566.09,566.16,8272.0,566.27,566.52,566.09,566.16,8272.0
2024-07-10 14:00:00,566.32,566.93,566.14,566.72,18945.0,566.32,566.93,566.14,566.72,18945.0
2024-07-10 14:10:00,566.69,566.72,566.12,566.25,11935.0,566.69,566.72,566.12,566.25,11935.0
2024-07-10 14:20:00,566.11,566.11,564.58,565.05,11622.0,566.11,566.11,564.58,565.05,11622.0
2024-07-10 14:30:00,564.98,565.55,564.39,564.39,14468.0,564.98,565.55,564.39,564.39,14468.0
2024-07-10 14:40:00,564.82,566.06,564.41,566.06,17338.0,564.82,566.06,564.41,566.06,17338.0
2024-07-10 14:50:00,565.94,566.55,565.74,566.25,9733.0,565.94,566.55,565.74,566.25,9733.0
2024-07-10 15:00:00,566.07,566.17,565.27,565.94,12580.0,566.07,566.17,565.27,565.94,12580.0
2024-07-10 15:10:00,565.8,566.62,565.6,566.61,21302.0,565.8,566.62,565.6,566.61,21302.0
2024-07-10 15:20:00,566.55,566.93,566.16,566.32,24278.0,566.55,566.93,566.16,566.32,24278.0
2024-07-10 15:30:00,566.52,566.74,566.1,566.3,21778.0,566.52,566.74,566.1,566.3,21778.0
2024-07-10 15:40:00,566.35,566.7,565.53,566.46,46273.0,566.35,566.7,565.53,566.46,46273.0
2024-07-10 15:50:00,566.68,566.78,564.46,564.46,129590.0,566.68,566.78,564.46,564.46,129590.0
2024-07-11 09:30:00,563.99,568.38,562.95,567.62,78708.0,563.99,568.38,562.95,567.62,78708.0
2024-07-11 09:40:00,568.15,571.18,568.15,570.87,47220.0,568.15,571.18,568.15,570.87,47220.0
2024-07-11 09:50:00,570.66,572.62,570.25,572.34,32060.0,570.66,572.62,570.25,572.34,32060.0
2024-07-11 10:00:00,572.04,572.04,567.82,568.03,40316.0,572.04,572.04,567.82,568.03,40316.0
2024-07-11 10:10:00,567.93,568.64,564.05,564.06,54602.0,567.93,568.64,564.05,564.06,54602.0
2024-07-11 10:20:00,564.51,564.51,562.13,562.84,36856.0,564.51,564.51,562.13,562.84,36856.0
2024-07-11 10:30:00,562.2,563.86,562.2,563.21,32696.0,562.2,563.86,562.2,563.21,32696.0
2024-07-11 10:40:00,563.4,563.66,560.61,560.85,54987.0,563.4,563.66,560.61,560.85,54987.0
2024-07-11 10:50:00,560.68,562.73,560.68,561.88,22860.0,560.68,562.73,560.68,561.88,22860.0
2024-07-11 11:00:00,562.02,563.63,562.01,563.63,20519.0,562.02,563.63,562.01,563.63,20519.0
2024-07-11 11:10:00,563.78,565.27,562.07,562.95,32096.0,563.78,565.27,562.07,562.95,32096.0
2024-07-11 11:20:00,562.74,563.08,561.46,561.82,21853.0,562.74,563.08,561.46,561.82,21853.0
2024-07-11 11:30:00,561.68,562.78,561.28,561.99,13662.0,561.68,562.78,561.28,561.99,13662.0
2024-07-11 11:40:00,561.57,562.02,560.75,561.12,22504.0,561.57,562.02,560.75,561.12,22504.0
2024-07-11 11:50:00,561.4,561.68,560.33,560.43,8933.0,561.4,561.68,560.33,560.43,8933.0
2024-07-11 12:00:00,560.44,560.44,558.68,559.37,21678.0,560.44,560.44,558.68,559.37,21678.0
2024-07-11 12:10:00,559.14,560.94,559.14,559.75,19330.0,559.14,560.94,559.14,559.75,19330.0
2024-07-11 12:20:00,559.84,560.81,559.32,559.88,36110.0,559.84,560.81,559.32,559.88,36110.0
2024-07-11 12:30:00,559.85,561.43,559.64,560.95,28290.0,559.85,561.43,559.64,560.95,28290.0
2024-07-11 12:40:00,560.88,561.45,559.4,559.63,9184.0,560.88,561.45,559.4,559.63,9184.0
2024-07-11 12:50:00,559.68,559.83,558.91,559.24,10132.0,559.68,559.83,558.91,559.24,10132.0
2024-07-11 13:00:00,559.46,559.79,558.03,559.24,28631.0,559.46,559.79,558.03,559.24,28631.0
2024-07-11 13:10:00,559.36,560.13,558.78,559.95,9206.0,559.36,560.13,558.78,559.95,9206.0
2024-07-11 13:20:00,559.9,560.61,559.9,560.46,11473.0,559.9,560.61,559.9,560.46,11473.0
2024-07-11 13:30:00,560.27,560.27,558.68,558.95,10416.0,560.27,560.27,558.68,558.95,10416.0
2024-07-11 13:40:00,559.08,559.5,558.75,558.9,20155.0,559.08,559.5,558.75,558.9,20155.0
2024-07-11 13:50:00,558.81,558.81,557.09,557.66,18245.0,558.81,558.81,557.09,557.66,18245.0
2024-07-11 14:00:00,557.65,558.59,557.65,558.2,9993.0,557.65,558.59,557.65,558.2,9993.0
2024-07-11 14:10:00,558.18,559.34,558.18,558.96,12457.0,558.18,559.34,558.18,558.96,12457.0
2024-07-11 14:20:00,558.96,559.8,558.93,559.27,15756.0,558.96,559.8,558.93,559.27,15756.0
2024-07-11 14:30:00,558.85,560.88,558.85,560.26,14053.0,558.85,560.88,558.85,560.26,14053.0
2024-07-11 14:40:00,560.26,560.52,559.53,559.53,13566.0,560.26,560.52,559.53,559.53,13566.0
2024-07-11 14:50:00,559.67,560.55,559.67,560.53,16138.0,559.67,560.55,559.67,560.53,16138.0
2024-07-11 15:00:00,560.49,560.72,560.06,560.22,18244.0,560.49,560.72,560.06,560.22,18244.0
2024-07-11 15:10:00,560.23,561.32,559.82,561.17,14574.0,560.23,561.32,559.82,561.17,14574.0
2024-07-11 15:20:00,560.95,561.69,560.21,560.41,14050.0,560.95,561.69,560.21,560.41,14050.0
2024-07-11 15:30:00,560.6,560.88,559.97,560.18,20179.0,560.6,560.88,559.97,560.18,20179.0
2024-07-11 15:40:00,560.15,560.91,559.89,560.38,34481.0,560.15,560.91,559.89,560.38,34481.0
2024-07-11 15:50:00,560.54,561.74,557.49,557.57,248461.0,560.54,561.74,557.49,557.57,248461.0
2024-07-12 09:30:00,555.1,556.76,553.11,553.11,82445.0,555.1,556.76,553.11,553.11,82445.0
2024-07-12 09:40:00,553.06,554.52,552.31,553.15,35213.0,553.06,554.52,552.31,553.15,35213.0
2024-07-12 09:50:00,553.16,557.56,553.09,557.36,42005.0,553.16,557.56,553.09,557.36,42005.0
2024-07-12 10:00:00,557.63,561.21,557.24,560.38,62857.0,557.63,561.21,557.24,560.38,62857.0
2024-07-12 10:10:00,560.38,560.87,559.09,559.71,30579.0,560.38,560.87,559.09,559.71,30579.0
2024-07-12 10:20:00,559.7,560.85,559.36,560.65,13347.0,559.7,560.85,559.36,560.65,13347.0
2024-07-12 10:30:00,560.86,561.83,560.77,561.22,22109.0,560.86,561.83,560.77,561.22,22109.0
2024-07-12 10:40:00,561.34,561.36,559.21,560.04,27061.0,561.34,561.36,559.21,560.04,27061.0
2024-07-12 10:50:00,560.05,562.49,560.05,561.66,16801.0,560.05,562.49,560.05,561.66,16801.0
2024-07-12 11:00:00,561.07,561.15,559.75,559.75,17587.0,561.07,561.15,559.75,559.75,17587.0
2024-07-12 11:10:00,559.94,560.77,559.0,559.61,20445.0,559.94,560.77,559.0,559.61,20445.0
2024-07-12 11:20:00,559.48,560.8,558.8,560.56,13349.0,559.48,560.8,558.8,560.56,13349.0
2024-07-12 11:30:00,560.55,561.01,559.48,559.48,13679.0,560.55,561.01,559.48,559.48,13679.0
2024-07-12 11:40:00,559.48,559.48,557.7,558.73,16422.0,559.48,559.48,557.7,558.73,16422.0
2024-07-12 11:50:00,558.53,558.96,556.85,556.85,10242.0,558.53,558.96,556.85,556.85,10242.0
2024-07-12 12:00:00,556.57,557.06,556.23,556.44,15474.0,556.57,557.06,556.23,556.44,15474.0
2024-07-12 12:10:00,556.38,556.93,555.96,556.79,13754.0,556.38,556.93,555.96,556.79,13754.0
2024-07-12 12:20:00,556.8,557.25,556.35,556.78,14470.0,556.8,557.25,556.35,556.78,14470.0
2024-07-12 12:30:00,556.85,557.28,556.3,557.25,9913.0,556.85,557.28,556.3,557.25,9913.0
2024-07-12 12:40:00,557.29,557.48,556.43,556.48,10304.0,557.29,557.48,556.43,556.48,10304.0
2024-07-12 12:50:00,556.47,557.23,556.46,557.1,13893.0,556.47,557.23,556.46,557.1,13893.0
2024-07-12 13:00:00,557.15,558.74,556.95,558.09,16797.0,557.15,558.74,556.95,558.09,16797.0
2024-07-12 13:10:00,558.0,559.47,558.0,558.88,14818.0,558.0,559.47,558.0,558.88,14818.0
2024-07-12 13:20:00,558.87,560.47,558.85,560.17,9545.0,558.87,560.47,558.85,560.17,9545.0
2024-07-12 13:30:00,560.12,560.12,558.23,559.26,14847.0,560.12,560.12,558.23,559.26,14847.0
2024-07-12 13:40:00,559.56,561.08,559.31,560.99,9397.0,559.56,561.08,559.31,560.99,9397.0
2024-07-12 13:50:00,561.12,561.47,560.74,560.95,9210.0,561.12,561.47,560.74,560.95,9210.0
2024-07-12 14:00:00,560.81,561.58,560.38,560.61,14198.0,560.81,561.58,560.38,560.61,14198.0
2024-07-12 14:10:00,560.72,560.91,560.4,560.75,9357.0,560.72,560.91,560.4,560.75,9357.0
2024-07-12 14:20:00,560.75,560.83,559.71,560.45,14011.0,560.75,560.83,559.71,560.45,14011.0
2024-07-12 14:30:00,560.45,560.83,560.13,560.6,9800.0,560.45,560.83,560.13,560.6,9800.0
2024-07-12 14:40:00,560.61,560.77,560.27,560.41,13580.0,560.61,560.77,560.27,560.41,13580.0
2024-07-12 14:50:00,560.53,560.72,560.28,560.67,8621.0,560.53,560.72,560.28,560.67,8621.0
2024-07-12 15:00:00,560.58,560.87,560.03,560.41,14934.0,560.58,560.87,560.03,560.41,14934.0
2024-07-12 15:10:00,560.34,560.78,560.04,560.6,15389.0,560.34,560.78,560.04,560.6,15389.0
2024-07-12 15:20:00,560.6,560.72,560.25,560.6,9454.0,560.6,560.72,560.25,560.6,9454.0
2024-07-12 15:30:00,560.6,560.66,559.06,559.88,18842.0,560.6,560.66,559.06,559.88,18842.0
2024-07-12 15:40:00,559.88,559.88,558.88,559.02,29923.0,559.88,559.88,558.88,559.02,29923.0
2024-07-12 15:50:00,559.01,559.89,557.87,559.26,81983.0,559.01,559.89,557.87,559.26,81983.0
2024-07-15 09:30:00,560.23,564.99,560.23,564.7,59276.0,560.23,564.99,560.23,564.7,59276.0
2024-07-15 09:40:00,564.37,568.0,564.36,566.35,32500.0,564.37,568.0,564.36,566.35,32500.0
2024-07-15 09:50:00,565.9,566.9,564.95,566.25,26397.0,565.9,566.9,564.95,566.25,26397.0
2024-07-15 10:00:00,566.25,566.26,563.47,564.21,33664.0,566.25,566.26,563.47,564.21,33664.0
2024-07-15 10:10:00,565.03,566.66,565.03,565.92,19216.0,565.03,566.66,565.03,565.92,19216.0
2024-07-15 10:20:00,565.95,566.2,564.4,564.73,17474.0,565.95,566.2,564.4,564.73,17474.0
2024-07-15 10:30:00,564.83,565.42,564.45,565.4,11973.0,564.83,565.42,564.45,565.4,11973.0
2024-07-15 10:40:00,565.4,567.75,565.19,567.71,32295.0,565.4,567.75,565.19,567.71,32295.0
2024-07-15 10:50:00,568.0,568.23,567.1,567.12,21080.0,568.0,568.23,567.1,567.12,21080.0
2024-07-15 11:00:00,567.37,567.37,565.52,566.59,28573.0,567.37,567.37,565.52,566.59,28573.0
2024-07-15 11:10:00,566.58,566.99,566.23,566.89,21067.0,566.58,566.99,566.23,566.89,21067.0
2024-07-15 11:20:00,567.04,567.16,565.81,566.0,19461.0,567.04,567.16,565.81,566.0,19461.0
2024-07-15 11:30:00,565.87,566.13,565.18,565.8,12366.0,565.87,566.13,565.18,565.8,12366.0
2024-07-15 11:40:00,565.85,566.21,564.55,565.31,24626.0,565.85,566.21,564.55,565.31,24626.0
2024-07-15 11:50:00,565.26,565.26,563.09,564.06,19622.0,565.26,565.26,563.09,564.06,19622.0
2024-07-15 12:00:00,564.0,564.26,562.82,563.61,10572.0,564.0,564.26,562.82,563.61,10572.0
2024-07-15 12:10:00,563.43,563.82,562.86,563.42,9757.0,563.43,563.82,562.86,563.42,9757.0
2024-07-15 12:20:00,563.41,564.59,563.17,563.79,20823.0,563.41,564.59,563.17,563.79,20823.0
2024-07-15 12:30:00,564.08,564.66,564.0,564.24,18262.0,564.08,564.66,564.0,564.24,18262.0
2024-07-15 12:40:00,564.38,564.38,563.42,563.61,17376.0,564.38,564.38,563.42,563.61,17376.0
2024-07-15 12:50:00,563.77,564.81,563.57,564.2,24288.0,563.77,564.81,563.57,564.2,24288.0
2024-07-15 13:00:00,564.18,564.31,563.48,564.31,7014.0,564.18,564.31,563.48,564.31,7014.0
2024-07-15 13:10:00,564.33,564.33,563.21,563.7,11655.0,564.33,564.33,563.21,563.7,11655.0
2024-07-15 13:20:00,563.8,563.95,562.92,563.06,9079.0,563.8,563.95,562.92,563.06,9079.0
2024-07-15 13:30:00,563.17,563.36,562.22,562.93,10792.0,563.17,563.36,562.22,562.93,10792.0
2024-07-15 13:40:00,563.17,563.17,561.1,561.43,12376.0,563.17,563.17,561.1,561.43,12376.0
2024-07-15 13:50:00,561.5,562.52,561.25,561.35,9342.0,561.5,562.52,561.25,561.35,9342.0
2024-07-15 14:00:00,561.25,561.92,561.23,561.44,9792.0,561.25,561.92,561.23,561.44,9792.0
2024-07-15 14:10:00,561.59,561.71,560.7,560.7,13847.0,561.59,561.71,560.7,560.7,13847.0
2024-07-15 14:20:00,560.83,561.65,560.83,561.52,18040.0,560.83,561.65,560.83,561.52,18040.0
2024-07-15 14:30:00,561.41,562.01,561.31,561.55,11260.0,561.41,562.01,561.31,561.55,11260.0
2024-07-15 14:40:00,561.68,562.35,561.54,562.15,13927.0,561.68,562.35,561.54,562.15,13927.0
2024-07-15 14:50:00,562.25,563.97,562.01,563.82,18892.0,562.25,563.97,562.01,563.82,18892.0
2024-07-15 15:00:00,563.72,564.85,563.24,564.82,15142.0,563.72,564.85,563.24,564.82,15142.0
2024-07-15 15:10:00,564.62,564.91,564.11,564.6,15502.0,564.62,564.91,564.11,564.6,15502.0
2024-07-15 15:20:00,564.72,564.78,564.09,564.1,14967.0,564.72,564.78,564.09,564.1,14967.0
2024-07-15 15:30:00,564.24,565.24,563.71,563.71,20149.0,564.24,565.24,563.71,563.71,20149.0
2024-07-15 15:40:00,563.98,564.53,563.5,563.65,27380.0,563.98,564.53,563.5,563.65,27380.0
2024-07-15 15:50:00,563.27,566.36,562.72,566.19,116455.0,563.27,566.36,562.72,566.19,116455.0
2024-07-16 09:30:00,565.57,566.76,563.89,566.72,60421.0,565.57,566.76,563.89,566.72,60421.0
2024-07-16 09:40:00,566.65,569.0,565.73,568.73,43186.0,566.65,569.0,565.73,568.73,43186.0
2024-07-16 09:50:00,568.77,570.1,568.23,568.68,29240.0,568.77,570.1,568.23,568.68,29240.0
2024-07-16 10:00:00,568.79,569.37,565.26,566.3,27982.0,568.79,569.37,565.26,566.3,27982.0
2024-07-16 10:10:00,566.37,567.09,565.18,566.03,12804.0,566.37,567.09,565.18,566.03,12804.0
2024-07-16 10:20:00,566.07,566.37,563.31,563.5,14392.0,566.07,566.37,563.31,563.5,14392.0
2024-07-16 10:30:00,563.31,563.49,562.41,563.39,15717.0,563.31,563.49,562.41,563.39,15717.0
2024-07-16 10:40:00,563.75,566.19,563.74,565.77,10663.0,563.75,566.19,563.74,565.77,10663.0
2024-07-16 10:50:00,565.79,566.65,565.57,566.25,22604.0,565.79,566.65,565.57,566.25,22604.0
2024-07-16 11:00:00,566.36,567.38,565.39,566.56,19755.0,566.36,567.38,565.39,566.56,19755.0
2024-07-16 11:10:00,566.6,567.62,566.57,566.88,14880.0,566.6,567.62,566.57,566.88,14880.0
2024-07-16 11:20:00,567.0,567.76,566.63,567.49,14280.0,567.0,567.76,566.63,567.49,14280.0
2024-07-16 11:30:00,567.12,567.28,566.14,566.88,9636.0,567.12,567.28,566.14,566.88,9636.0
2024-07-16 11:40:00,566.83,566.97,566.26,566.57,8275.0,566.83,566.97,566.26,566.57,8275.0
2024-07-16 11:50:00,566.8,567.07,565.85,565.86,6534.0,566.8,567.07,565.85,565.86,6534.0
2024-07-16 12:00:00,565.71,566.59,565.04,565.04,16438.0,565.71,566.59,565.04,565.04,16438.0
2024-07-16 12:10:00,564.95,565.71,564.15,564.5,20155.0,564.95,565.71,564.15,564.5,20155.0
2024-07-16 12:20:00,564.5,564.74,564.07,564.49,10221.0,564.5,564.74,564.07,564.49,10221.0
2024-07-16 12:30:00,564.53,564.6,563.95,564.6,12008.0,564.53,564.6,563.95,564.6,12008.0
2024-07-16 12:40:00,564.52,565.06,563.5,565.06,6969.0,564.52,565.06,563.5,565.06,6969.0
2024-07-16 12:50:00,565.06,565.9,564.83,565.59,7243.0,565.06,565.9,564.83,565.59,7243.0
2024-07-16 13:00:00,565.51,565.52,564.17,564.41,8275.0,565.51,565.52,564.17,564.41,8275.0
2024-07-16 13:10:00,564.49,564.65,564.01,564.27,7331.0,564.49,564.65,564.01,564.27,7331.0
2024-07-16 13:20:00,564.25,564.26,563.11,563.27,6883.0,564.25,564.26,563.11,563.27,6883.0
2024-07-16 13:30:00,563.43,563.58,562.5,562.58,7998.0,563.43,563.58,562.5,562.58,7998.0
2024-07-16 13:40:00,562.44,563.19,562.08,562.97,7280.0,562.44,563.19,562.08,562.97,7280.0
2024-07-16 13:50:00,563.09,563.71,562.61,563.62,6582.0,563.09,563.71,562.61,563.62,6582.0
2024-07-16 14:00:00,563.6,564.11,563.03,563.72,11535.0,563.6,564.11,563.03,563.72,11535.0
2024-07-16 14:10:00,563.49,563.71,562.76,562.9,9447.0,563.49,563.71,562.76,562.9,9447.0
2024-07-16 14:20:00,562.9,564.38,562.74,564.38,16681.0,562.9,564.38,562.74,564.38,16681.0
2024-07-16 14:30:00,564.31,565.0,563.67,564.72,15539.0,564.31,565.0,563.67,564.72,15539.0
2024-07-16 14:40:00,564.98,565.71,564.98,565.69,14161.0,564.98,565.71,564.98,565.69,14161.0
2024-07-16 14:50:00,565.68,566.25,565.03,566.09,10485.0,565.68,566.25,565.03,566.09,10485.0
2024-07-16 15:00:00,565.92,566.39,565.77,566.13,11144.0,565.92,566.39,565.77,566.13,11144.0
2024-07-16 15:10:00,566.15,566.53,565.95,566.39,10037.0,566.15,566.53,565.95,566.39,10037.0
2024-07-16 15:20:00,566.3,566.78,565.49,566.01,13169.0,566.3,566.78,565.49,566.01,13169.0
2024-07-16 15:30:00,565.95,566.53,565.52,566.16,14123.0,565.95,566.53,565.52,566.16,14123.0
2024-07-16 15:40:00,566.24,566.81,566.01,566.01,23047.0,566.24,566.81,566.01,566.01,23047.0
2024-07-16 15:50:00,566.0,567.24,565.93,566.54,71833.0,566.0,567.24,565.93,566.54,71833.0
2024-07-17 09:30:00,563.93,564.63,557.8,558.51,84615.0,563.93,564.63,557.8,558.51,84615.0
2024-07-17 09:40:00,558.62,559.76,557.79,558.72,23371.0,558.62,559.76,557.79,558.72,23371.0
2024-07-17 09:50:00,558.38,559.9,557.7,557.86,15020.0,558.38,559.9,557.7,557.86,15020.0
2024-07-17 10:00:00,557.77,559.38,556.46,558.0,44266.0,557.77,559.38,556.46,558.0,44266.0
2024-07-17 10:10:00,558.25,559.24,557.22,558.65,35732.0,558.25,559.24,557.22,558.65,35732.0
2024-07-17 10:20:00,558.66,560.56,558.48,559.68,32177.0,558.66,560.56,558.48,559.68,32177.0
2024-07-17 10:30:00,559.68,561.85,559.67,561.11,37020.0,559.68,561.85,559.67,561.11,37020.0
2024-07-17 10:40:00,561.11,561.98,558.54,559.48,17538.0,561.11,561.98,558.54,559.48,17538.0
2024-07-17 10:50:00,560.15,560.68,559.72,560.03,13067.0,560.15,560.68,559.72,560.03,13067.0
2024-07-17 11:00:00,559.96,561.49,559.58,561.13,14040.0,559.96,561.49,559.58,561.13,14040.0
2024-07-17 11:10:00,561.49,562.92,560.84,562.59,36252.0,561.49,562.92,560.84,562.59,36252.0
2024-07-17 11:20:00,562.66,563.57,562.26,563.25,36550.0,562.66,563.57,562.26,563.25,36550.0
2024-07-17 11:30:00,563.51,563.58,561.42,561.59,20248.0,563.51,563.58,561.42,561.59,20248.0
2024-07-17 11:40:00,561.44,561.85,560.35,561.32,19279.0,561.44,561.85,560.35,561.32,19279.0
2024-07-17 11:50:00,561.28,562.02,561.17,561.74,11328.0,561.28,562.02,561.17,561.74,11328.0
2024-07-17 12:00:00,561.79,562.01,559.41,559.68,17147.0,561.79,562.01,559.41,559.68,17147.0
2024-07-17 12:10:00,559.94,560.78,559.27,560.43,20503.0,559.94,560.78,559.27,560.43,20503.0
2024-07-17 12:20:00,560.73,561.24,560.3,560.3,9374.0,560.73,561.24,560.3,560.3,9374.0
2024-07-17 12:30:00,560.79,560.79,559.1,559.67,18625.0,560.79,560.79,559.1,559.67,18625.0
2024-07-17 12:40:00,559.74,560.16,558.92,560.08,12620.0,559.74,560.16,558.92,560.08,12620.0
2024-07-17 12:50:00,560.07,561.77,559.87,561.5,9691.0,560.07,561.77,559.87,561.5,9691.0
2024-07-17 13:00:00,561.42,561.9,561.16,561.6,10223.0,561.42,561.9,561.16,561.6,10223.0
2024-07-17 13:10:00,561.5,562.0,560.73,561.97,9888.0,561.5,562.0,560.73,561.97,9888.0
2024-07-17 13:20:00,561.95,563.35,561.69,562.58,15670.0,561.95,563.35,561.69,562.58,15670.0
2024-07-17 13:30:00,562.57,563.86,562.31,563.52,11880.0,562.57,563.86,562.31,563.52,11880.0
2024-07-17 13:40:00,563.6,564.5,563.46,564.17,23247.0,563.6,564.5,563.46,564.17,23247.0
2024-07-17 13:50:00,564.04,564.33,563.18,563.68,11925.0,564.04,564.33,563.18,563.68,11925.0
2024-07-17 14:00:00,563.96,564.3,563.01,564.18,9303.0,563.96,564.3,563.01,564.18,9303.0
2024-07-17 14:10:00,564.17,565.0,563.65,565.0,16209.0,564.17,565.0,563.65,565.0,16209.0
2024-07-17 14:20:00,564.88,565.0,564.15,564.88,15706.0,564.88,565.0,564.15,564.88,15706.0
2024-07-17 14:30:00,564.88,565.0,564.14,564.14,21954.0,564.88,565.0,564.14,564.14,21954.0
2024-07-17 14:40:00,564.38,564.38,562.31,562.8,10877.0,564.38,564.38,562.31,562.8,10877.0
2024-07-17 14:50:00,562.61,563.17,562.29,562.62,15062.0,562.61,563.17,562.29,562.62,15062.0
2024-07-17 15:00:00,562.73,563.11,562.0,562.09,14681.0,562.73,563.11,562.0,562.09,14681.0
2024-07-17 15:10:00,562.05,563.62,562.05,562.91,21116.0,562.05,563.62,562.05,562.91,21116.0
2024-07-17 15:20:00,563.18,564.06,562.85,563.71,19256.0,563.18,564.06,562.85,563.71,19256.0
2024-07-17 15:30:00,563.39,564.0,563.07,563.07,24962.0,563.39,564.0,563.07,563.07,24962.0
2024-07-17 15:40:00,563.3,563.86,562.98,563.37,35585.0,563.3,563.86,562.98,563.37,35585.0
2024-07-17 15:50:00,563.51,564.99,563.0,563.43,107772.0,563.51,564.99,563.0,563.43,107772.0
2024-07-18 09:30:00,564.18,564.18,561.29,562.65,63388.0,564.18,564.18,561.29,562.65,63388.0
2024-07-18 09:40:00,562.62,562.95,561.26,561.43,49563.0,562.62,562.95,561.26,561.43,49563.0
2024-07-18 09:50:00,561.46,562.0,559.61,560.23,31585.0,561.46,562.0,559.61,560.23,31585.0
2024-07-18 10:00:00,560.32,560.39,558.25,558.79,29866.0,560.32,560.39,558.25,558.79,29866.0
2024-07-18 10:10:00,559.16,560.42,558.93,559.32,18293.0,559.16,560.42,558.93,559.32,18293.0
2024-07-18 10:20:00,558.99,561.76,558.74,560.76,28569.0,558.99,561.76,558.74,560.76,28569.0
2024-07-18 10:30:00,560.68,560.86,557.7,559.64,36413.0,560.68,560.86,557.7,559.64,36413.0
2024-07-18 10:40:00,559.51,561.51,557.88,561.44,38002.0,559.51,561.51,557.88,561.44,38002.0
2024-07-18 10:50:00,561.49,564.26,561.48,562.9,23371.0,561.49,564.26,561.48,562.9,23371.0
2024-07-18 11:00:00,562.8,562.87,560.21,560.91,16638.0,562.8,562.87,560.21,560.91,16638.0
2024-07-18 11:10:00,560.48,560.5,558.45,559.3,15643.0,560.48,560.5,558.45,559.3,15643.0
2024-07-18 11:20:00,558.69,560.28,558.44,560.19,15822.0,558.69,560.28,558.44,560.19,15822.0
2024-07-18 11:30:00,560.01,560.42,558.17,558.35,16069.0,560.01,560.42,558.17,558.35,16069.0
2024-07-18 11:40:00,558.44,559.18,557.27,557.55,9042.0,558.44,559.18,557.27,557.55,9042.0
2024-07-18 11:50:00,557.56,558.01,557.05,557.67,11095.0,557.56,558.01,557.05,557.67,11095.0
2024-07-18 12:00:00,557.58,558.47,557.0,558.22,20710.0,557.58,558.47,557.0,558.22,20710.0
2024-07-18 12:10:00,557.6,557.97,556.07,556.82,18148.0,557.6,557.97,556.07,556.82,18148.0
2024-07-18 12:20:00,556.79,558.35,556.61,558.31,9536.0,556.79,558.35,556.61,558.31,9536.0
2024-07-18 12:30:00,557.7,559.82,557.67,559.82,15371.0,557.7,559.82,557.67,559.82,15371.0
2024-07-18 12:40:00,559.6,559.75,558.08,558.85,12106.0,559.6,559.75,558.08,558.85,12106.0
2024-07-18 12:50:00,558.69,558.9,557.34,557.57,13427.0,558.69,558.9,557.34,557.57,13427.0
2024-07-18 13:00:00,557.59,558.87,556.94,557.19,15875.0,557.59,558.87,556.94,557.19,15875.0
2024-07-18 13:10:00,557.19,558.43,557.19,557.85,8819.0,557.19,558.43,557.19,557.85,8819.0
2024-07-18 13:20:00,558.12,558.54,557.74,558.03,6787.0,558.12,558.54,557.74,558.03,6787.0
2024-07-18 13:30:00,558.09,558.69,557.9,558.11,5913.0,558.09,558.69,557.9,558.11,5913.0
2024-07-18 13:40:00,558.46,559.14,558.03,558.77,10631.0,558.46,559.14,558.03,558.77,10631.0
2024-07-18 13:50:00,558.74,558.79,557.74,558.13,8477.0,558.74,558.79,557.74,558.13,8477.0
2024-07-18 14:00:00,558.31,559.11,557.36,558.3,14584.0,558.31,559.11,557.36,558.3,14584.0
2024-07-18 14:10:00,558.41,558.69,557.67,558.09,11983.0,558.41,558.69,557.67,558.09,11983.0
2024-07-18 14:20:00,558.07,558.91,557.58,558.31,9866.0,558.07,558.91,557.58,558.31,9866.0
2024-07-18 14:30:00,558.38,559.31,557.85,557.85,10445.0,558.38,559.31,557.85,557.85,10445.0
2024-07-18 14:40:00,557.94,558.27,557.37,557.92,13109.0,557.94,558.27,557.37,557.92,13109.0
2024-07-18 14:50:00,557.97,558.81,557.44,558.8,12152.0,557.97,558.81,557.44,558.8,12152.0
2024-07-18 15:00:00,558.7,559.66,558.7,558.82,11069.0,558.7,559.66,558.7,558.82,11069.0
2024-07-18 15:10:00,558.48,558.54,557.36,558.05,9286.0,558.48,558.54,557.36,558.05,9286.0
2024-07-18 15:20:00,558.1,558.83,557.52,558.72,19580.0,558.1,558.83,557.52,558.72,19580.0
2024-07-18 15:30:00,558.77,559.28,558.42,559.13,19068.0,558.77,559.28,558.42,559.13,19068.0
2024-07-18 15:40:00,559.3,559.88,558.7,558.84,47801.0,559.3,559.88,558.7,558.84,47801.0
2024-07-18 15:50:00,558.48,558.84,556.65,556.82,116572.0,558.48,558.84,556.65,556.82,116572.0
2024-07-19 09:30:00,557.05,558.7,555.13,558.2,128249.0,557.05,558.7,555.13,558.2,128249.0
2024-07-19 09:40:00,558.79,561.09,558.79,560.92,22533.0,558.79,561.09,558.79,560.92,22533.0
2024-07-19 09:50:00,560.53,560.99,557.47,558.24,25677.0,560.53,560.99,557.47,558.24,25677.0
2024-07-19 10:00:00,558.02,559.08,557.24,558.48,31814.0,558.02,559.08,557.24,558.48,31814.0
2024-07-19 10:10:00,558.76,559.06,557.44,557.78,20061.0,558.76,559.06,557.44,557.78,20061.0
2024-07-19 10:20:00,557.77,558.5,556.34,556.48,7895.0,557.77,558.5,556.34,556.48,7895.0
2024-07-19 10:30:00,556.6,557.05,555.37,556.14,23775.0,556.6,557.05,555.37,556.14,23775.0
2024-07-19 10:40:00,556.07,556.61,554.25,556.02,11791.0,556.07,556.61,554.25,556.02,11791.0
2024-07-19 10:50:00,555.97,556.84,555.67,556.46,11619.0,555.97,556.84,555.67,556.46,11619.0
2024-07-19 11:00:00,556.46,557.76,556.25,556.79,10229.0,556.46,557.76,556.25,556.79,10229.0
2024-07-19 11:10:00,556.7,557.49,556.07,557.37,25193.0,556.7,557.49,556.07,557.37,25193.0
2024-07-19 11:20:00,557.61,558.02,556.09,556.19,7301.0,557.61,558.02,556.09,556.19,7301.0
2024-07-19 11:30:00,556.45,556.45,554.37,554.54,31572.0,556.45,556.45,554.37,554.54,31572.0
2024-07-19 11:40:00,554.43,555.75,553.96,555.75,7886.0,554.43,555.75,553.96,555.75,7886.0
2024-07-19 11:50:00,555.52,555.86,554.63,555.51,17580.0,555.52,555.86,554.63,555.51,17580.0
2024-07-19 12:00:00,555.5,556.0,555.15,555.39,12784.0,555.5,556.0,555.15,555.39,12784.0
2024-07-19 12:10:00,555.44,555.66,554.95,555.25,14136.0,555.44,555.66,554.95,555.25,14136.0
2024-07-19 12:20:00,555.0,555.51,554.92,555.18,34521.0,555.0,555.51,554.92,555.18,34521.0
2024-07-19 12:30:00,555.19,555.5,553.95,554.19,8653.0,555.19,555.5,553.95,554.19,8653.0
2024-07-19 12:40:00,554.45,555.01,554.45,554.64,4537.0,554.45,555.01,554.45,554.64,4537.0
2024-07-19 12:50:00,554.7,554.82,554.17,554.17,21551.0,554.7,554.82,554.17,554.17,21551.0
2024-07-19 13:00:00,554.25,554.39,550.55,550.57,28859.0,554.25,554.39,550.55,550.57,28859.0
2024-07-19 13:10:00,550.65,551.5,550.06,550.93,25151.0,550.65,551.5,550.06,550.93,25151.0
2024-07-19 13:20:00,551.15,551.36,550.24,550.96,26714.0,551.15,551.36,550.24,550.96,26714.0
2024-07-19 13:30:00,550.72,552.0,550.4,551.96,63220.0,550.72,552.0,550.4,551.96,63220.0
2024-07-19 13:40:00,551.78,552.42,550.95,552.06,25673.0,551.78,552.42,550.95,552.06,25673.0
2024-07-19 13:50:00,551.81,553.0,551.49,552.85,14738.0,551.81,553.0,551.49,552.85,14738.0
2024-07-19 14:00:00,552.7,553.2,552.23,553.06,22233.0,552.7,553.2,552.23,553.06,22233.0
2024-07-19 14:10:00,552.92,553.1,552.33,552.33,8957.0,552.92,553.1,552.33,552.33,8957.0
2024-07-19 14:20:00,552.24,552.24,551.28,551.96,5689.0,552.24,552.24,551.28,551.96,5689.0
2024-07-19 14:30:00,551.62,551.83,550.29,550.61,7611.0,551.62,551.83,550.29,550.61,7611.0
2024-07-19 14:40:00,550.45,551.07,550.13,551.07,10287.0,550.45,551.07,550.13,551.07,10287.0
2024-07-19 14:50:00,551.2,551.85,550.99,551.76,13708.0,551.2,551.85,550.99,551.76,13708.0
2024-07-19 15:00:00,551.82,552.54,551.81,551.86,10544.0,551.82,552.54,551.81,551.86,10544.0
2024-07-19 15:10:00,552.08,552.42,551.45,552.19,8164.0,552.08,552.42,551.45,552.19,8164.0
2024-07-19 15:20:00,552.2,552.31,551.51,552.12,13245.0,552.2,552.31,551.51,552.12,13245.0
2024-07-19 15:30:00,552.12,552.26,550.36,550.51,17337.0,552.12,552.26,550.36,550.51,17337.0
2024-07-19 15:40:00,550.67,550.97,549.18,549.25,45742.0,550.67,550.97,549.18,549.25,45742.0
2024-07-19 15:50:00,549.25,551.58,548.96,551.0,133908.0,549.25,551.58,548.96,551.0,133908.0
2024-07-22 09:30:00,558.76,558.76,552.7,556.34,73469.0,558.76,558.76,552.7,556.34,73469.0
2024-07-22 09:40:00,555.77,557.0,553.53,556.19,18636.0,555.77,557.0,553.53,556.19,18636.0
2024-07-22 09:50:00,556.58,557.53,554.35,554.77,23099.0,556.58,557.53,554.35,554.77,23099.0
2024-07-22 10:00:00,555.17,555.98,553.85,553.93,25071.0,555.17,555.98,553.85,553.93,25071.0
2024-07-22 10:10:00,553.78,554.7,553.08,554.36,14415.0,553.78,554.7,553.08,554.36,14415.0
2024-07-22 10:20:00,554.52,556.0,554.12,555.69,16553.0,554.52,556.0,554.12,555.69,16553.0
2024-07-22 10:30:00,555.8,557.81,555.1,557.66,29549.0,555.8,557.81,555.1,557.66,29549.0
2024-07-22 10:40:00,557.67,559.99,557.48,559.05,27988.0,557.67,559.99,557.48,559.05,27988.0
2024-07-22 10:50:00,559.05,560.19,558.33,558.79,31081.0,559.05,560.19,558.33,558.79,31081.0
2024-07-22 11:00:00,558.55,559.48,557.28,557.59,13803.0,558.55,559.48,557.28,557.59,13803.0
2024-07-22 11:10:00,557.35,557.9,555.86,556.78,11464.0,557.35,557.9,555.86,556.78,11464.0
2024-07-22 11:20:00,556.04,556.59,554.57,554.81,9796.0,556.04,556.59,554.57,554.81,9796.0
2024-07-22 11:30:00,554.69,554.75,554.07,554.64,13743.0,554.69,554.75,554.07,554.64,13743.0
2024-07-22 11:40:00,554.61,555.11,554.04,554.92,9923.0,554.61,555.11,554.04,554.92,9923.0
2024-07-22 11:50:00,554.76,556.55,554.56,556.26,12716.0,554.76,556.55,554.56,556.26,12716.0
2024-07-22 12:00:00,556.25,557.57,556.23,557.04,18506.0,556.25,557.57,556.23,557.04,18506.0
2024-07-22 12:10:00,557.11,557.25,556.24,556.77,13679.0,557.11,557.25,556.24,556.77,13679.0
2024-07-22 12:20:00,556.77,556.81,556.02,556.5,11681.0,556.77,556.81,556.02,556.5,11681.0
2024-07-22 12:30:00,556.69,556.84,556.41,556.47,8041.0,556.69,556.84,556.41,556.47,8041.0
2024-07-22 12:40:00,556.19,556.59,555.85,556.04,17791.0,556.19,556.59,555.85,556.04,17791.0
2024-07-22 12:50:00,556.0,557.13,555.55,555.74,19369.0,556.0,557.13,555.55,555.74,19369.0
2024-07-22 13:00:00,556.08,556.79,555.83,555.91,10724.0,556.08,556.79,555.83,555.91,10724.0
2024-07-22 13:10:00,555.97,556.08,555.03,555.82,10458.0,555.97,556.08,555.03,555.82,10458.0
2024-07-22 13:20:00,555.65,556.04,555.28,556.0,10532.0,555.65,556.04,555.28,556.0,10532.0
2024-07-22 13:30:00,555.95,556.14,555.41,555.92,6113.0,555.95,556.14,555.41,555.92,6113.0
2024-07-22 13:40:00,555.8,556.49,555.54,556.04,45209.0,555.8,556.49,555.54,556.04,45209.0
2024-07-22 13:50:00,556.09,556.5,555.88,556.25,10186.0,556.09,556.5,555.88,556.25,10186.0
2024-07-22 14:00:00,556.24,556.74,555.99,556.29,21198.0,556.24,556.74,555.99,556.29,21198.0
2024-07-22 14:10:00,556.17,556.59,555.51,556.17,14570.0,556.17,556.59,555.51,556.17,14570.0
2024-07-22 14:20:00,556.05,557.27,555.82,556.9,14681.0,556.05,557.27,555.82,556.9,14681.0
2024-07-22 14:30:00,556.92,557.0,556.26,556.51,26742.0,556.92,557.0,556.26,556.51,26742.0
2024-07-22 14:40:00,556.41,557.0,556.06,556.3,18528.0,556.41,557.0,556.06,556.3,18528.0
2024-07-22 14:50:00,556.18,556.64,555.6,555.64,12806.0,556.18,556.64,555.6,555.64,12806.0
2024-07-22 15:00:00,555.55,555.8,554.93,555.53,22060.0,555.55,555.8,554.93,555.53,22060.0
2024-07-22 15:10:00,555.73,555.73,554.71,554.71,18006.0,555.73,555.73,554.71,554.71,18006.0
2024-07-22 15:20:00,554.64,555.32,554.45,555.02,29325.0,554.64,555.32,554.45,555.02,29325.0
2024-07-22 15:30:00,555.23,555.45,554.67,555.45,28521.0,555.23,555.45,554.67,555.45,28521.0
2024-07-22 15:40:00,555.46,555.61,554.8,554.99,39509.0,555.46,555.61,554.8,554.99,39509.0
2024-07-22 15:50:00,554.93,555.25,554.3,554.93,68851.0,554.93,555.25,554.3,554.93,68851.0
2024-07-23 09:30:00,557.0,557.25,554.72,555.26,66232.0,557.0,557.25,554.72,555.26,66232.0
2024-07-23 09:40:00,555.27,556.11,554.31,555.7,20642.0,555.27,556.11,554.31,555.7,20642.0
2024-07-23 09:50:00,555.95,556.0,553.94,554.4,26557.0,555.95,556.0,553.94,554.4,26557.0
2024-07-23 10:00:00,554.69,555.99,553.81,555.57,25229.0,554.69,555.99,553.81,555.57,25229.0
2024-07-23 10:10:00,555.5,555.5,554.13,554.42,18113.0,555.5,555.5,554.13,554.42,18113.0
2024-07-23 10:20:00,554.42,554.78,553.13,553.29,17566.0,554.42,554.78,553.13,553.29,17566.0
2024-07-23 10:30:00,553.29,553.89,552.39,553.15,12056.0,553.29,553.89,552.39,553.15,12056.0
2024-07-23 10:40:00,553.15,553.18,550.54,550.71,17133.0,553.15,553.18,550.54,550.71,17133.0
2024-07-23 10:50:00,550.55,551.1,550.01,550.85,23186.0,550.55,551.1,550.01,550.85,23186.0
2024-07-23 11:00:00,550.62,552.65,550.51,552.65,14262.0,550.62,552.65,550.51,552.65,14262.0
2024-07-23 11:10:00,552.8,554.29,552.54,553.53,10578.0,552.8,554.29,552.54,553.53,10578.0
2024-07-23 11:20:00,553.59,554.0,553.27,553.5,7098.0,553.59,554.0,553.27,553.5,7098.0
2024-07-23 11:30:00,553.5,553.5,552.25,552.45,7065.0,553.5,553.5,552.25,552.45,7065.0
2024-07-23 11:40:00,552.46,552.55,551.9,551.93,5147.0,552.46,552.55,551.9,551.93,5147.0
2024-07-23 11:50:00,551.93,552.27,551.52,552.05,5269.0,551.93,552.27,551.52,552.05,5269.0
2024-07-23 12:00:00,551.89,551.89,550.57,551.13,6465.0,551.89,551.89,550.57,551.13,6465.0
2024-07-23 12:10:00,550.81,551.39,550.33,551.39,6484.0,550.81,551.39,550.33,551.39,6484.0
2024-07-23 12:20:00,551.0,551.0,548.5,548.91,12080.0,551.0,551.0,548.5,548.91,12080.0
2024-07-23 12:30:00,548.91,550.0,548.56,548.7,15250.0,548.91,550.0,548.56,548.7,15250.0
2024-07-23 12:40:00,548.81,549.06,548.26,548.77,7592.0,548.81,549.06,548.26,548.77,7592.0
2024-07-23 12:50:00,548.76,548.76,547.6,547.96,10512.0,548.76,548.76,547.6,547.96,10512.0
2024-07-23 13:00:00,547.94,548.51,547.85,547.98,5720.0,547.94,548.51,547.85,547.98,5720.0
2024-07-23 13:10:00,548.0,548.26,547.37,547.91,12616.0,548.0,548.26,547.37,547.91,12616.0
2024-07-23 13:20:00,547.9,548.5,547.9,548.1,9497.0,547.9,548.5,547.9,548.1,9497.0
2024-07-23 13:30:00,548.29,548.49,547.1,547.1,9555.0,548.29,548.49,547.1,547.1,9555.0
2024-07-23 13:40:00,547.43,547.96,546.8,547.95,6438.0,547.43,547.96,546.8,547.95,6438.0
2024-07-23 13:50:00,548.1,548.79,547.88,548.1,9436.0,548.1,548.79,547.88,548.1,9436.0
2024-07-23 14:00:00,548.39,548.9,548.34,548.89,2997.0,548.39,548.9,548.34,548.89,2997.0
2024-07-23 14:10:00,548.71,549.4,548.68,549.04,25793.0,548.71,549.4,548.68,549.04,25793.0
2024-07-23 14:20:00,549.13,549.19,548.04,548.73,7022.0,549.13,549.19,548.04,548.73,7022.0
2024-07-23 14:30:00,548.59,549.29,548.28,548.92,9833.0,548.59,549.29,548.28,548.92,9833.0
2024-07-23 14:40:00,548.7,548.7,547.5,547.67,6970.0,548.7,548.7,547.5,547.67,6970.0
2024-07-23 14:50:00,547.81,547.87,546.5,546.51,33345.0,547.81,547.87,546.5,546.51,33345.0
2024-07-23 15:00:00,546.6,546.8,546.0,546.2,11654.0,546.6,546.8,546.0,546.2,11654.0
2024-07-23 15:10:00,546.09,546.98,546.0,546.74,11229.0,546.09,546.98,546.0,546.74,11229.0
2024-07-23 15:20:00,546.78,548.5,546.78,548.14,17604.0,546.78,548.5,546.78,548.14,17604.0
2024-07-23 15:30:00,548.15,548.9,547.72,547.85,35537.0,548.15,548.9,547.72,547.85,35537.0
2024-07-23 15:40:00,547.97,547.97,546.04,547.58,25616.0,547.97,547.97,546.04,547.58,25616.0
2024-07-23 15:50:00,547.4,547.79,544.44,546.02,171931.0,547.4,547.79,544.44,546.02,171931.0
2024-07-24 09:30:00,543.45,544.71,540.65,540.82,62403.0,543.45,544.71,540.65,540.82,62403.0
2024-07-24 09:40:00,541.33,543.33,541.33,542.82,43777.0,541.33,543.33,541.33,542.82,43777.0
2024-07-24 09:50:00,542.79,543.75,541.65,541.86,16862.0,542.79,543.75,541.65,541.86,16862.0
2024-07-24 10:00:00,541.95,542.07,538.85,539.32,29930.0,541.95,542.07,538.85,539.32,29930.0
2024-07-24 10:10:00,539.77,539.77,537.58,539.2,21562.0,539.77,539.77,537.58,539.2,21562.0
2024-07-24 10:20:00,538.94,539.01,536.74,536.93,33319.0,538.94,539.01,536.74,536.93,33319.0
2024-07-24 10:30:00,536.76,537.62,535.52,536.43,29619.0,536.76,537.62,535.52,536.43,29619.0
2024-07-24 10:40:00,536.7,536.93,536.0,536.08,14805.0,536.7,536.93,536.0,536.08,14805.0
2024-07-24 10:50:00,536.04,536.24,534.92,536.06,24457.0,536.04,536.24,534.92,536.06,24457.0
2024-07-24 11:00:00,535.85,536.7,535.21,536.27,21771.0,535.85,536.7,535.21,536.27,21771.0
2024-07-24 11:10:00,536.24,536.51,535.5,536.29,15395.0,536.24,536.51,535.5,536.29,15395.0
2024-07-24 11:20:00,535.99,535.99,534.72,535.65,28080.0,535.99,535.99,534.72,535.65,28080.0
2024-07-24 11:30:00,535.63,536.32,535.08,536.0,16383.0,535.63,536.32,535.08,536.0,16383.0
2024-07-24 11:40:00,536.2,536.2,534.76,535.4,12800.0,536.2,536.2,534.76,535.4,12800.0
2024-07-24 11:50:00,535.61,536.03,534.56,534.62,17650.0,535.61,536.03,534.56,534.62,17650.0
2024-07-24 12:00:00,534.68,535.05,531.81,532.1,37814.0,534.68,535.05,531.81,532.1,37814.0
2024-07-24 12:10:00,532.23,534.49,532.05,533.13,23504.0,532.23,534.49,532.05,533.13,23504.0
2024-07-24 12:20:00,533.4,533.66,532.25,532.47,23103.0,533.4,533.66,532.25,532.47,23103.0
2024-07-24 12:30:00,532.41,532.65,531.03,531.19,43012.0,532.41,532.65,531.03,531.19,43012.0
2024-07-24 12:40:00,531.26,532.22,530.82,532.07,23926.0,531.26,532.22,530.82,532.07,23926.0
2024-07-24 12:50:00,531.85,533.0,531.57,532.77,12693.0,531.85,533.0,531.57,532.77,12693.0
2024-07-24 13:00:00,532.86,534.0,532.65,534.0,9046.0,532.86,534.0,532.65,534.0,9046.0
2024-07-24 13:10:00,534.0,534.66,533.28,534.47,13747.0,534.0,534.66,533.28,534.47,13747.0
2024-07-24 13:20:00,534.5,534.95,533.93,534.18,12967.0,534.5,534.95,533.93,534.18,12967.0
2024-07-24 13:30:00,534.18,534.3,533.43,533.91,7982.0,534.18,534.3,533.43,533.91,7982.0
2024-07-24 13:40:00,533.91,534.37,533.47,533.47,12687.0,533.91,534.37,533.47,533.47,12687.0
2024-07-24 13:50:00,533.4,533.59,532.89,533.23,12342.0,533.4,533.59,532.89,533.23,12342.0
2024-07-24 14:00:00,533.17,533.51,532.58,532.94,9464.0,533.17,533.51,532.58,532.94,9464.0
2024-07-24 14:10:00,533.1,533.61,532.46,532.9,14032.0,533.1,533.61,532.46,532.9,14032.0
2024-07-24 14:20:00,533.14,533.45,532.12,532.85,39667.0,533.14,533.45,532.12,532.85,39667.0
2024-07-24 14:30:00,532.94,533.21,531.57,532.85,18700.0,532.94,533.21,531.57,532.85,18700.0
2024-07-24 14:40:00,532.99,533.07,531.5,531.5,24047.0,532.99,533.07,531.5,531.5,24047.0
2024-07-24 14:50:00,531.33,531.98,531.11,531.98,22196.0,531.33,531.98,531.11,531.98,22196.0
2024-07-24 15:00:00,532.07,532.19,531.41,532.07,13363.0,532.07,532.19,531.41,532.07,13363.0
2024-07-24 15:10:00,531.93,532.73,531.56,531.56,17144.0,531.93,532.73,531.56,531.56,17144.0
2024-07-24 15:20:00,531.76,532.22,531.4,531.67,19423.0,531.76,532.22,531.4,531.67,19423.0
2024-07-24 15:30:00,531.6,533.24,531.16,533.24,28683.0,531.6,533.24,531.16,533.24,28683.0
2024-07-24 15:40:00,533.1,533.46,532.54,532.8,35342.0,533.1,533.46,532.54,532.8,35342.0
2024-07-24 15:50:00,533.03,533.35,530.35,530.94,170581.0,533.03,533.35,530.35,530.94,170581.0
2024-07-25 09:30:00,537.86,537.98,532.6,534.75,66770.0,537.86,537.98,532.6,534.75,66770.0
2024-07-25 09:40:00,534.38,537.25,533.72,535.54,41599.0,534.38,537.25,533.72,535.54,41599.0
2024-07-25 09:50:00,535.8,535.8,532.48,532.48,25581.0,535.8,535.8,532.48,532.48,25581.0
2024-07-25 10:00:00,532.77,532.94,530.53,530.93,42098.0,532.77,532.94,530.53,530.93,42098.0
2024-07-25 10:10:00,531.0,531.01,527.59,530.92,55748.0,531.0,531.01,527.59,530.92,55748.0
2024-07-25 10:20:00,531.3,531.87,529.88,531.49,15146.0,531.3,531.87,529.88,531.49,15146.0
2024-07-25 10:30:00,531.17,532.05,530.06,530.15,17804.0,531.17,532.05,530.06,530.15,17804.0
2024-07-25 10:40:00,529.88,531.02,529.24,530.61,8631.0,529.88,531.02,529.24,530.61,8631.0
2024-07-25 10:50:00,530.7,531.54,529.51,531.45,9953.0,530.7,531.54,529.51,531.45,9953.0
2024-07-25 11:00:00,531.49,531.68,530.14,531.57,16405.0,531.49,531.68,530.14,531.57,16405.0
2024-07-25 11:10:00,531.48,533.47,530.98,533.17,15228.0,531.48,533.47,530.98,533.17,15228.0
2024-07-25 11:20:00,533.17,534.08,532.36,532.89,15910.0,533.17,534.08,532.36,532.89,15910.0
2024-07-25 11:30:00,532.92,533.26,532.46,533.25,11373.0,532.92,533.26,532.46,533.25,11373.0
2024-07-25 11:40:00,532.91,532.99,531.6,532.1,10799.0,532.91,532.99,531.6,532.1,10799.0
2024-07-25 11:50:00,532.27,533.74,531.95,533.74,6321.0,532.27,533.74,531.95,533.74,6321.0
2024-07-25 12:00:00,534.17,535.42,534.0,535.21,16761.0,534.17,535.42,534.0,535.21,16761.0
2024-07-25 12:10:00,535.15,538.15,535.15,538.02,14646.0,535.15,538.15,535.15,538.02,14646.0
2024-07-25 12:20:00,537.97,540.18,537.48,540.15,19940.0,537.97,540.18,537.48,540.15,19940.0
2024-07-25 12:30:00,540.1,541.05,539.22,540.92,16179.0,540.1,541.05,539.22,540.92,16179.0
2024-07-25 12:40:00,541.09,541.4,540.24,540.84,10228.0,541.09,541.4,540.24,540.84,10228.0
2024-07-25 12:50:00,540.69,541.2,540.5,540.95,12963.0,540.69,541.2,540.5,540.95,12963.0
2024-07-25 13:00:00,540.97,541.72,540.65,540.73,17611.0,540.97,541.72,540.65,540.73,17611.0
2024-07-25 13:10:00,540.99,541.6,539.6,540.14,27781.0,540.99,541.6,539.6,540.14,27781.0
2024-07-25 13:20:00,540.14,540.42,538.01,538.14,18046.0,540.14,540.42,538.01,538.14,18046.0
2024-07-25 13:30:00,538.12,539.79,537.68,539.76,20263.0,538.12,539.79,537.68,539.76,20263.0
2024-07-25 13:40:00,539.79,541.42,539.79,540.33,75726.0,539.79,541.42,539.79,540.33,75726.0
2024-07-25 13:50:00,540.15,542.2,539.89,541.99,16761.0,540.15,542.2,539.89,541.99,16761.0
2024-07-25 14:00:00,542.06,542.28,540.29,540.29,9885.0,542.06,542.28,540.29,540.29,9885.0
2024-07-25 14:10:00,540.32,540.43,539.97,540.3,6163.0,540.32,540.43,539.97,540.3,6163.0
2024-07-25 14:20:00,540.29,540.67,539.54,539.95,10194.0,540.29,540.67,539.54,539.95,10194.0
2024-07-25 14:30:00,539.97,540.99,539.97,540.53,9424.0,539.97,540.99,539.97,540.53,9424.0
2024-07-25 14:40:00,540.4,540.41,538.24,538.77,14771.0,540.4,540.41,538.24,538.77,14771.0
2024-07-25 14:50:00,538.91,538.94,537.59,538.19,14305.0,538.91,538.94,537.59,538.19,14305.0
2024-07-25 15:00:00,538.2,538.88,537.7,537.7,19569.0,538.2,538.88,537.7,537.7,19569.0
2024-07-25 15:10:00,537.61,538.79,537.61,538.79,10719.0,537.61,538.79,537.61,538.79,10719.0
2024-07-25 15:20:00,538.62,540.08,538.62,539.45,15815.0,538.62,540.08,538.62,539.45,15815.0
2024-07-25 15:30:00,539.49,539.6,537.11,537.26,21911.0,539.49,539.6,537.11,537.26,21911.0
2024-07-25 15:40:00,537.13,537.17,535.37,536.18,28187.0,537.13,537.17,535.37,536.18,28187.0
2024-07-25 15:50:00,536.21,536.21,531.82,531.96,125227.0,536.21,536.21,531.82,531.96,125227.0
2024-07-26 09:30:00,535.35,538.06,533.33,536.49,76007.0,535.35,538.06,533.33,536.49,76007.0
2024-07-26 09:40:00,536.7,540.13,535.48,539.36,40128.0,536.7,540.13,535.48,539.36,40128.0
2024-07-26 09:50:00,539.0,540.06,537.83,539.0,37293.0,539.0,540.06,537.83,539.0,37293.0
2024-07-26 10:00:00,538.52,540.52,538.11,538.48,32168.0,538.52,540.52,538.11,538.48,32168.0
2024-07-26 10:10:00,539.06,540.55,538.65,538.93,15999.0,539.06,540.55,538.65,538.93,15999.0
2024-07-26 10:20:00,539.27,540.92,538.71,539.65,47693.0,539.27,540.92,538.71,539.65,47693.0
2024-07-26 10:30:00,539.65,539.65,536.12,537.88,19557.0,539.65,539.65,536.12,537.88,19557.0
2024-07-26 10:40:00,537.63,537.93,536.09,537.67,34461.0,537.63,537.93,536.09,537.67,34461.0
2024-07-26 10:50:00,537.62,540.18,537.02,539.98,25062.0,537.62,540.18,537.02,539.98,25062.0
2024-07-26 11:00:00,539.98,541.89,539.91,541.56,13902.0,539.98,541.89,539.91,541.56,13902.0
2024-07-26 11:10:00,541.57,542.68,541.05,541.55,21356.0,541.57,542.68,541.05,541.55,21356.0
2024-07-26 11:20:00,541.54,541.87,540.22,540.81,19629.0,541.54,541.87,540.22,540.81,19629.0
2024-07-26 11:30:00,540.79,541.36,539.47,540.4,13422.0,540.79,541.36,539.47,540.4,13422.0
2024-07-26 11:40:00,540.18,541.04,539.97,540.3,15282.0,540.18,541.04,539.97,540.3,15282.0
2024-07-26 11:50:00,540.3,541.76,540.3,540.81,14377.0,540.3,541.76,540.3,540.81,14377.0
2024-07-26 12:00:00,540.81,543.53,540.78,543.4,15466.0,540.81,543.53,540.78,543.4,15466.0
2024-07-26 12:10:00,543.59,544.0,542.27,543.2,13785.0,543.59,544.0,542.27,543.2,13785.0
2024-07-26 12:20:00,543.56,544.5,543.25,543.7,36340.0,543.56,544.5,543.25,543.7,36340.0
2024-07-26 12:30:00,544.06,544.74,543.79,543.8,11627.0,544.06,544.74,543.79,543.8,11627.0
2024-07-26 12:40:00,544.21,545.26,544.21,544.51,11620.0,544.21,545.26,544.21,544.51,11620.0
2024-07-26 12:50:00,544.86,545.5,544.85,544.86,10946.0,544.86,545.5,544.85,544.86,10946.0
2024-07-26 13:00:00,544.68,545.0,543.92,543.96,27450.0,544.68,545.0,543.92,543.96,27450.0
2024-07-26 13:10:00,543.68,544.8,543.68,544.74,4089.0,543.68,544.8,543.68,544.74,4089.0
2024-07-26 13:20:00,544.66,544.71,543.64,543.96,9661.0,544.66,544.71,543.64,543.96,9661.0
2024-07-26 13:30:00,543.89,544.63,541.77,541.77,31316.0,543.89,544.63,541.77,541.77,31316.0
2024-07-26 13:40:00,541.44,542.62,541.16,541.51,17444.0,541.44,542.62,541.16,541.51,17444.0
2024-07-26 13:50:00,542.01,542.66,541.77,542.65,8125.0,542.01,542.66,541.77,542.65,8125.0
2024-07-26 14:00:00,542.96,543.0,542.01,542.31,4316.0,542.96,543.0,542.01,542.31,4316.0
2024-07-26 14:10:00,542.78,543.53,542.42,542.42,15739.0,542.78,543.53,542.42,542.42,15739.0
2024-07-26 14:20:00,542.22,543.34,541.56,542.58,7843.0,542.22,543.34,541.56,542.58,7843.0
2024-07-26 14:30:00,542.26,542.89,541.74,541.92,5299.0,542.26,542.89,541.74,541.92,5299.0
2024-07-26 14:40:00,542.28,542.86,541.09,542.86,15964.0,542.28,542.86,541.09,542.86,15964.0
2024-07-26 14:50:00,542.53,542.76,541.19,541.36,14402.0,542.53,542.76,541.19,541.36,14402.0
2024-07-26 15:00:00,541.2,541.56,540.2,541.54,9710.0,541.2,541.56,540.2,541.54,9710.0
2024-07-26 15:10:00,541.33,542.4,541.24,541.62,19012.0,541.33,542.4,541.24,541.62,19012.0
2024-07-26 15:20:00,541.9,544.0,541.9,543.37,25936.0,541.9,544.0,541.9,543.37,25936.0
2024-07-26 15:30:00,543.38,543.38,541.42,542.32,20007.0,543.38,543.38,541.42,542.32,20007.0
2024-07-26 15:40:00,542.39,543.42,542.23,542.84,25322.0,542.39,543.42,542.23,542.84,25322.0
2024-07-26 15:50:00,542.84,543.32,540.68,542.54,121476.0,542.84,543.32,540.68,542.54,121476.0
2024-07-29 09:30:00,545.18,545.18,537.96,540.47,66615.0,545.18,545.18,537.96,540.47,66615.0
2024-07-29 09:40:00,541.17,542.24,539.02,540.48,30783.0,541.17,542.24,539.02,540.48,30783.0
2024-07-29 09:50:00,540.85,541.98,539.73,541.61,26798.0,540.85,541.98,539.73,541.61,26798.0
2024-07-29 10:00:00,541.05,541.09,537.02,537.02,30497.0,541.05,541.09,537.02,537.02,30497.0
2024-07-29 10:10:00,537.33,538.78,537.25,537.64,13461.0,537.33,538.78,537.25,537.64,13461.0
2024-07-29 10:20:00,537.85,538.38,537.42,537.98,10612.0,537.85,538.38,537.42,537.98,10612.0
2024-07-29 10:30:00,537.92,538.97,537.1,538.83,11312.0,537.92,538.97,537.1,538.83,11312.0
2024-07-29 10:40:00,539.08,539.73,537.93,538.01,16318.0,539.08,539.73,537.93,538.01,16318.0
2024-07-29 10:50:00,538.06,538.07,537.19,537.52,8706.0,538.06,538.07,537.19,537.52,8706.0
2024-07-29 11:00:00,537.19,537.36,536.49,536.68,9204.0,537.19,537.36,536.49,536.68,9204.0
2024-07-29 11:10:00,536.86,537.29,536.24,536.29,7574.0,536.86,537.29,536.24,536.29,7574.0
2024-07-29 11:20:00,536.52,537.15,536.49,536.74,19081.0,536.52,537.15,536.49,536.74,19081.0
2024-07-29 11:30:00,536.66,536.74,535.19,535.87,15143.0,536.66,536.74,535.19,535.87,15143.0
2024-07-29 11:40:00,535.78,538.25,535.7,538.13,25443.0,535.78,538.25,535.7,538.13,25443.0
2024-07-29 11:50:00,538.13,538.41,537.27,537.7,15316.0,538.13,538.41,537.27,537.7,15316.0
2024-07-29 12:00:00,537.84,538.61,537.5,538.61,10007.0,537.84,538.61,537.5,538.61,10007.0
2024-07-29 12:10:00,538.6,541.01,538.6,540.79,22105.0,538.6,541.01,538.6,540.79,22105.0
2024-07-29 12:20:00,540.74,541.32,539.8,539.8,13684.0,540.74,541.32,539.8,539.8,13684.0
2024-07-29 12:30:00,539.87,540.54,539.26,539.26,7751.0,539.87,540.54,539.26,539.26,7751.0
2024-07-29 12:40:00,539.68,540.13,538.92,539.15,8073.0,539.68,540.13,538.92,539.15,8073.0
2024-07-29 12:50:00,538.86,539.58,538.47,539.24,8645.0,538.86,539.58,538.47,539.24,8645.0
2024-07-29 13:00:00,539.02,539.29,538.21,538.8,9509.0,539.02,539.29,538.21,538.8,9509.0
2024-07-29 13:10:00,538.73,538.73,537.53,537.72,10753.0,538.73,538.73,537.53,537.72,10753.0
2024-07-29 13:20:00,537.72,537.84,536.7,536.7,12359.0,537.72,537.84,536.7,536.7,12359.0
2024-07-29 13:30:00,536.67,537.17,536.39,537.07,10975.0,536.67,537.17,536.39,537.07,10975.0
2024-07-29 13:40:00,537.16,537.42,536.82,537.12,8605.0,537.16,537.42,536.82,537.12,8605.0
2024-07-29 13:50:00,536.92,537.25,536.78,536.82,7191.0,536.92,537.25,536.78,536.82,7191.0
2024-07-29 14:00:00,536.74,537.19,536.36,536.81,8134.0,536.74,537.19,536.36,536.81,8134.0
2024-07-29 14:10:00,536.45,536.93,536.02,536.5,4435.0,536.45,536.93,536.02,536.5,4435.0
2024-07-29 14:20:00,536.33,536.63,535.7,535.86,11060.0,536.33,536.63,535.7,535.86,11060.0
2024-07-29 14:30:00,535.86,536.0,535.32,535.97,7550.0,535.86,536.0,535.32,535.97,7550.0
2024-07-29 14:40:00,535.8,536.22,535.27,535.58,8082.0,535.8,536.22,535.27,535.58,8082.0
2024-07-29 14:50:00,535.72,536.83,535.51,536.83,12210.0,535.72,536.83,535.51,536.83,12210.0
2024-07-29 15:00:00,536.73,537.09,536.05,536.3,13585.0,536.73,537.09,536.05,536.3,13585.0
2024-07-29 15:10:00,536.22,536.45,535.79,536.19,13352.0,536.22,536.45,535.79,536.19,13352.0
2024-07-29 15:20:00,536.06,536.98,535.92,536.35,20271.0,536.06,536.98,535.92,536.35,20271.0
2024-07-29 15:30:00,536.55,537.76,536.36,537.76,28403.0,536.55,537.76,536.36,537.76,28403.0
2024-07-29 15:40:00,537.88,538.37,537.34,537.96,29703.0,537.88,538.37,537.34,537.96,29703.0
2024-07-29 15:50:00,537.76,537.98,536.45,536.6,81154.0,537.76,537.98,536.45,536.6,81154.0
2024-07-30 09:30:00,541.85,542.47,539.47,542.47,40996.0,541.85,542.47,539.47,542.47,40996.0
2024-07-30 09:40:00,542.4,543.43,541.21,541.61,12374.0,542.4,543.43,541.21,541.61,12374.0
2024-07-30 09:50:00,542.05,543.67,540.95,542.62,17609.0,542.05,543.67,540.95,542.62,17609.0
2024-07-30 10:00:00,542.1,543.19,541.0,541.77,35537.0,542.1,543.19,541.0,541.77,35537.0
2024-07-30 10:10:00,541.64,542.95,541.33,542.51,15062.0,541.64,542.95,541.33,542.51,15062.0
2024-07-30 10:20:00,542.66,542.78,541.98,542.22,9290.0,542.66,542.78,541.98,542.22,9290.0
2024-07-30 10:30:00,542.36,542.83,541.09,541.42,15431.0,542.36,542.83,541.09,541.42,15431.0
2024-07-30 10:40:00,541.72,541.72,538.78,538.78,12477.0,541.72,541.72,538.78,538.78,12477.0
2024-07-30 10:50:00,539.02,539.59,538.35,538.35,5611.0,539.02,539.59,538.35,538.35,5611.0
2024-07-30 11:00:00,538.58,538.63,537.13,537.57,6681.0,538.58,538.63,537.13,537.57,6681.0
2024-07-30 11:10:00,537.2,537.83,536.01,537.4,10942.0,537.2,537.83,536.01,537.4,10942.0
2024-07-30 11:20:00,537.51,537.61,537.0,537.43,4490.0,537.51,537.61,537.0,537.43,4490.0
2024-07-30 11:30:00,537.27,537.5,535.91,536.1,11568.0,537.27,537.5,535.91,536.1,11568.0
2024-07-30 11:40:00,536.42,536.53,535.75,535.79,8673.0,536.42,536.53,535.75,535.79,8673.0
2024-07-30 11:50:00,536.17,536.17,535.16,535.43,12519.0,536.17,536.17,535.16,535.43,12519.0
2024-07-30 12:00:00,535.39,536.17,534.09,536.17,35563.0,535.39,536.17,534.09,536.17,35563.0
2024-07-30 12:10:00,536.32,536.32,535.2,535.81,12957.0,536.32,536.32,535.2,535.81,12957.0
2024-07-30 12:20:00,535.2,535.53,534.57,535.02,7493.0,535.2,535.53,534.57,535.02,7493.0
2024-07-30 12:30:00,535.0,535.2,533.97,535.2,8901.0,535.0,535.2,533.97,535.2,8901.0
2024-07-30 12:40:00,534.97,535.08,533.63,533.68,5039.0,534.97,535.08,533.63,533.68,5039.0
2024-07-30 12:50:00,533.97,534.2,531.54,531.87,11663.0,533.97,534.2,531.54,531.87,11663.0
2024-07-30 13:00:00,531.65,532.27,530.95,531.93,12688.0,531.65,532.27,530.95,531.93,12688.0
2024-07-30 13:10:00,531.96,532.7,531.64,532.47,7821.0,531.96,532.7,531.64,532.47,7821.0
2024-07-30 13:20:00,532.46,533.55,532.46,533.55,4941.0,532.46,533.55,532.46,533.55,4941.0
2024-07-30 13:30:00,533.46,534.29,533.12,534.24,6104.0,533.46,534.29,533.12,534.24,6104.0
2024-07-30 13:40:00,533.98,534.7,533.8,534.7,10172.0,533.98,534.7,533.8,534.7,10172.0
2024-07-30 13:50:00,534.72,535.36,534.68,535.23,10343.0,534.72,535.36,534.68,535.23,10343.0
2024-07-30 14:00:00,535.36,535.74,535.14,535.45,7438.0,535.36,535.74,535.14,535.45,7438.0
2024-07-30 14:10:00,535.75,537.2,535.75,536.94,17049.0,535.75,537.2,535.75,536.94,17049.0
2024-07-30 14:20:00,537.14,537.24,536.05,536.39,5735.0,537.14,537.24,536.05,536.39,5735.0
2024-07-30 14:30:00,536.56,536.81,536.3,536.56,11883.0,536.56,536.81,536.3,536.56,11883.0
2024-07-30 14:40:00,536.4,536.63,535.9,536.09,6293.0,536.4,536.63,535.9,536.09,6293.0
2024-07-30 14:50:00,536.15,536.71,535.66,536.03,7256.0,536.15,536.71,535.66,536.03,7256.0
2024-07-30 15:00:00,536.19,536.19,535.1,535.47,12063.0,536.19,536.19,535.1,535.47,12063.0
2024-07-30 15:10:00,535.46,535.74,534.63,535.38,15164.0,535.46,535.74,534.63,535.38,15164.0
2024-07-30 15:20:00,535.58,536.37,535.52,535.93,11391.0,535.58,536.37,535.52,535.93,11391.0
2024-07-30 15:30:00,535.73,536.53,535.57,536.23,18131.0,535.73,536.53,535.57,536.23,18131.0
2024-07-30 15:40:00,536.46,539.9,536.02,539.26,31329.0,536.46,539.9,536.02,539.26,31329.0
2024-07-30 15:50:00,539.25,541.0,538.58,538.71,118258.0,539.25,541.0,538.58,538.71,118258.0
2024-07-31 09:30:00,547.05,548.55,543.77,548.22,119726.0,547.05,548.55,543.77,548.22,119726.0
2024-07-31 09:40:00,548.34,549.9,546.24,548.73,31374.0,548.34,549.9,546.24,548.73,31374.0
2024-07-31 09:50:00,548.78,551.39,548.43,550.22,30257.0,548.78,551.39,548.43,550.22,30257.0
2024-07-31 10:00:00,550.49,553.38,549.27,552.32,26003.0,550.49,553.38,549.27,552.32,26003.0
2024-07-31 10:10:00,552.37,552.53,550.33,551.37,21211.0,552.37,552.53,550.33,551.37,21211.0
2024-07-31 10:20:00,551.44,551.51,550.33,551.17,20309.0,551.44,551.51,550.33,551.17,20309.0
2024-07-31 10:30:00,551.42,552.16,551.0,552.02,15524.0,551.42,552.16,551.0,552.02,15524.0
2024-07-31 10:40:00,551.89,552.15,550.0,550.1,23597.0,551.89,552.15,550.0,550.1,23597.0
2024-07-31 10:50:00,549.63,550.78,549.28,550.13,17765.0,549.63,550.78,549.28,550.13,17765.0
2024-07-31 11:00:00,550.24,552.23,550.03,551.93,17739.0,550.24,552.23,550.03,551.93,17739.0
2024-07-31 11:10:00,552.28,552.28,551.44,551.45,8367.0,552.28,552.28,551.44,551.45,8367.0
2024-07-31 11:20:00,551.49,552.75,551.06,552.59,33869.0,551.49,552.75,551.06,552.59,33869.0
2024-07-31 11:30:00,552.73,554.16,552.72,553.29,15555.0,552.73,554.16,552.72,553.29,15555.0
2024-07-31 11:40:00,553.29,554.75,553.14,554.69,16522.0,553.29,554.75,553.14,554.69,16522.0
2024-07-31 11:50:00,554.19,554.67,553.17,554.48,15062.0,554.19,554.67,553.17,554.48,15062.0
2024-07-31 12:00:00,554.52,554.69,553.79,554.14,27817.0,554.52,554.69,553.79,554.14,27817.0
2024-07-31 12:10:00,554.14,554.71,553.69,553.69,10999.0,554.14,554.71,553.69,553.69,10999.0
2024-07-31 12:20:00,553.56,554.22,553.21,554.22,15623.0,553.56,554.22,553.21,554.22,15623.0
2024-07-31 12:30:00,553.87,554.53,553.57,554.03,19284.0,553.87,554.53,553.57,554.03,19284.0
2024-07-31 12:40:00,554.02,554.27,553.5,553.8,24582.0,554.02,554.27,553.5,553.8,24582.0
2024-07-31 12:50:00,554.0,554.0,553.11,553.35,34307.0,554.0,554.0,553.11,553.35,34307.0
2024-07-31 13:00:00,553.31,555.33,553.25,554.71,21108.0,553.31,555.33,553.25,554.71,21108.0
2024-07-31 13:10:00,554.81,555.47,554.52,555.47,15042.0,554.81,555.47,554.52,555.47,15042.0
2024-07-31 13:20:00,555.43,555.54,554.62,555.1,20459.0,555.43,555.54,554.62,555.1,20459.0
2024-07-31 13:30:00,554.84,554.84,553.22,554.04,54809.0,554.84,554.84,553.22,554.04,54809.0
2024-07-31 13:40:00,554.04,554.69,552.46,553.14,41416.0,554.04,554.69,552.46,553.14,41416.0
2024-07-31 13:50:00,553.09,554.5,553.05,554.37,10693.0,553.09,554.5,553.05,554.37,10693.0
2024-07-31 14:00:00,554.5,554.76,553.55,554.03,16328.0,554.5,554.76,553.55,554.03,16328.0
2024-07-31 14:10:00,554.04,554.61,553.71,554.01,8961.0,554.04,554.61,553.71,554.01,8961.0
2024-07-31 14:20:00,553.85,554.44,553.53,553.53,8438.0,553.85,554.44,553.53,553.53,8438.0
2024-07-31 14:30:00,553.57,554.38,552.99,554.27,15551.0,553.57,554.38,552.99,554.27,15551.0
2024-07-31 14:40:00,554.03,555.3,553.78,555.3,12825.0,554.03,555.3,553.78,555.3,12825.0
2024-07-31 14:50:00,554.99,555.55,553.0,553.0,62908.0,554.99,555.55,553.0,553.0,62908.0
2024-07-31 15:00:00,553.08,553.7,551.25,552.66,31628.0,553.08,553.7,551.25,552.66,31628.0
2024-07-31 15:10:00,552.58,553.14,550.8,550.95,26437.0,552.58,553.14,550.8,550.95,26437.0
2024-07-31 15:20:00,550.67,552.58,548.75,548.84,32444.0,550.67,552.58,548.75,548.84,32444.0
2024-07-31 15:30:00,548.75,550.35,547.75,550.3,34501.0,548.75,550.35,547.75,550.3,34501.0
2024-07-31 15:40:00,550.32,553.13,550.32,552.63,63400.0,550.32,553.13,550.32,552.63,63400.0
2024-07-31 15:50:00,552.46,553.2,548.46,551.66,209336.0,552.46,553.2,548.46,551.66,209336.0
2024-08-01 09:30:00,549.9,553.25,547.25,552.87,52505.0,549.9,553.25,547.25,552.87,52505.0
2024-08-01 09:40:00,551.62,558.52,550.73,557.99,26692.0,551.62,558.52,550.73,557.99,26692.0
2024-08-01 09:50:00,557.54,560.5,556.37,559.02,42774.0,557.54,560.5,556.37,559.02,42774.0
2024-08-01 10:00:00,558.72,561.98,558.71,560.03,29960.0,558.72,561.98,558.71,560.03,29960.0
2024-08-01 10:10:00,560.04,560.62,555.44,555.56,16596.0,560.04,560.62,555.44,555.56,16596.0
2024-08-01 10:20:00,555.56,556.22,553.12,554.03,18156.0,555.56,556.22,553.12,554.03,18156.0
2024-08-01 10:30:00,553.66,556.28,553.66,555.88,18054.0,553.66,556.28,553.66,555.88,18054.0
2024-08-01 10:40:00,555.88,556.78,554.13,554.93,28205.0,555.88,556.78,554.13,554.93,28205.0
2024-08-01 10:50:00,554.7,555.38,552.63,552.89,13762.0,554.7,555.38,552.63,552.89,13762.0
2024-08-01 11:00:00,553.0,553.36,550.4,550.4,12312.0,553.0,553.36,550.4,550.4,12312.0
2024-08-01 11:10:00,550.52,550.84,548.44,549.96,20283.0,550.52,550.84,548.44,549.96,20283.0
2024-08-01 11:20:00,550.0,550.89,548.39,548.74,17110.0,550.0,550.89,548.39,548.74,17110.0
2024-08-01 11:30:00,548.39,549.09,545.41,546.67,23836.0,548.39,549.09,545.41,546.67,23836.0
2024-08-01 11:40:00,546.37,546.81,544.6,545.37,15655.0,546.37,546.81,544.6,545.37,15655.0
2024-08-01 11:50:00,545.27,545.96,544.36,544.84,12377.0,545.27,545.96,544.36,544.84,12377.0
2024-08-01 12:00:00,545.01,546.84,545.01,546.64,10081.0,545.01,546.84,545.01,546.64,10081.0
2024-08-01 12:10:00,546.74,548.94,546.42,546.93,14170.0,546.74,548.94,546.42,546.93,14170.0
2024-08-01 12:20:00,547.05,547.05,545.1,546.2,7695.0,547.05,547.05,545.1,546.2,7695.0
2024-08-01 12:30:00,546.2,546.4,545.49,545.49,9098.0,546.2,546.4,545.49,545.49,9098.0
2024-08-01 12:40:00,545.49,546.73,544.96,546.35,8614.0,545.49,546.73,544.96,546.35,8614.0
2024-08-01 12:50:00,546.31,546.49,545.0,545.04,4293.0,546.31,546.49,545.0,545.04,4293.0
2024-08-01 13:00:00,544.88,545.26,542.49,542.76,9822.0,544.88,545.26,542.49,542.76,9822.0
2024-08-01 13:10:00,542.45,543.75,542.27,543.08,21078.0,542.45,543.75,542.27,543.08,21078.0
2024-08-01 13:20:00,543.0,545.19,542.23,545.19,16800.0,543.0,545.19,542.23,545.19,16800.0
2024-08-01 13:30:00,544.59,545.07,541.58,541.68,12919.0,544.59,545.07,541.58,541.68,12919.0
2024-08-01 13:40:00,542.34,542.34,540.24,540.87,13932.0,542.34,542.34,540.24,540.87,13932.0
2024-08-01 13:50:00,540.5,543.49,540.5,543.35,17528.0,540.5,543.49,540.5,543.35,17528.0
2024-08-01 14:00:00,543.43,543.73,542.08,542.65,6058.0,543.43,543.73,542.08,542.65,6058.0
2024-08-01 14:10:00,542.74,543.04,541.73,541.95,9358.0,542.74,543.04,541.73,541.95,9358.0
2024-08-01 14:20:00,542.3,543.09,541.78,542.31,19659.0,542.3,543.09,541.78,542.31,19659.0
2024-08-01 14:30:00,542.23,542.23,541.25,541.66,12588.0,542.23,542.23,541.25,541.66,12588.0
2024-08-01 14:40:00,541.94,542.98,540.91,540.91,12653.0,541.94,542.98,540.91,540.91,12653.0
2024-08-01 14:50:00,540.96,542.44,540.56,541.94,14789.0,540.96,542.44,540.56,541.94,14789.0
2024-08-01 15:00:00,542.22,543.6,542.2,543.27,11906.0,542.22,543.6,542.2,543.27,11906.0
2024-08-01 15:10:00,543.17,544.3,543.0,544.29,19140.0,543.17,544.3,543.0,544.29,19140.0
2024-08-01 15:20:00,544.13,544.57,542.74,543.56,15001.0,544.13,544.57,542.74,543.56,15001.0
2024-08-01 15:30:00,543.69,545.59,543.41,544.91,21854.0,543.69,545.59,543.41,544.91,21854.0
2024-08-01 15:40:00,544.89,545.85,543.42,545.66,46212.0,544.89,545.85,543.42,545.66,46212.0
2024-08-01 15:50:00,545.73,547.75,544.79,546.47,124766.0,545.73,547.75,544.79,546.47,124766.0
2024-08-02 09:30:00,535.68,536.84,523.92,534.0,144063.0,535.68,536.84,523.92,534.0,144063.0
2024-08-02 09:40:00,534.32,534.32,525.59,528.72,76569.0,534.32,534.32,525.59,528.72,76569.0
2024-08-02 09:50:00,529.48,530.62,525.79,527.38,35806.0,529.48,530.62,525.79,527.38,35806.0
2024-08-02 10:00:00,527.93,530.0,525.21,526.27,31689.0,527.93,530.0,525.21,526.27,31689.0
2024-08-02 10:10:00,526.02,527.52,524.44,526.53,38143.0,526.02,527.52,524.44,526.53,38143.0
2024-08-02 10:20:00,525.79,528.28,525.37,526.51,25321.0,525.79,528.28,525.37,526.51,25321.0
2024-08-02 10:30:00,526.2,527.3,524.0,524.03,28745.0,526.2,527.3,524.0,524.03,28745.0
2024-08-02 10:40:00,524.03,527.35,523.97,527.35,31936.0,524.03,527.35,523.97,527.35,31936.0
2024-08-02 10:50:00,527.07,527.21,522.22,523.08,22173.0,527.07,527.21,522.22,523.08,22173.0
2024-08-02 11:00:00,522.51,522.94,521.16,521.9,23219.0,522.51,522.94,521.16,521.9,23219.0
2024-08-02 11:10:00,522.14,524.07,521.09,523.03,45397.0,522.14,524.07,521.09,523.03,45397.0
2024-08-02 11:20:00,523.3,523.48,521.34,521.34,24409.0,523.3,523.48,521.34,521.34,24409.0
2024-08-02 11:30:00,521.24,524.17,519.68,523.38,42520.0,521.24,524.17,519.68,523.38,42520.0
2024-08-02 11:40:00,523.15,527.2,523.14,524.05,21838.0,523.15,527.2,523.14,524.05,21838.0
2024-08-02 11:50:00,524.05,524.54,522.47,523.48,19676.0,524.05,524.54,522.47,523.48,19676.0
2024-08-02 12:00:00,523.68,526.17,523.25,525.1,21258.0,523.68,526.17,523.25,525.1,21258.0
2024-08-02 12:10:00,525.07,525.65,524.4,525.39,16604.0,525.07,525.65,524.4,525.39,16604.0
2024-08-02 12:20:00,525.51,526.31,524.56,524.73,9121.0,525.51,526.31,524.56,524.73,9121.0
2024-08-02 12:30:00,524.43,525.76,524.0,525.15,14877.0,524.43,525.76,524.0,525.15,14877.0
2024-08-02 12:40:00,524.59,525.94,522.85,523.73,13156.0,524.59,525.94,522.85,523.73,13156.0
2024-08-02 12:50:00,523.21,523.38,521.1,521.85,14050.0,523.21,523.38,521.1,521.85,14050.0
2024-08-02 13:00:00,521.69,522.87,520.02,522.67,17491.0,521.69,522.87,520.02,522.67,17491.0
2024-08-02 13:10:00,522.75,523.77,522.2,523.12,12392.0,522.75,523.77,522.2,523.12,12392.0
2024-08-02 13:20:00,522.61,523.55,521.86,522.4,10267.0,522.61,523.55,521.86,522.4,10267.0
2024-08-02 13:30:00,522.32,522.76,521.39,522.76,17174.0,522.32,522.76,521.39,522.76,17174.0
2024-08-02 13:40:00,522.22,522.65,521.27,521.27,7991.0,522.22,522.65,521.27,521.27,7991.0
2024-08-02 13:50:00,521.43,522.57,521.43,521.93,7978.0,521.43,522.57,521.43,521.93,7978.0
2024-08-02 14:00:00,521.75,522.62,521.2,521.84,11562.0,521.75,522.62,521.2,521.84,11562.0
2024-08-02 14:10:00,521.94,522.61,521.68,521.69,14910.0,521.94,522.61,521.68,521.69,14910.0
2024-08-02 14:20:00,522.12,524.78,521.92,524.68,11203.0,522.12,524.78,521.92,524.68,11203.0
2024-08-02 14:30:00,524.47,526.01,524.26,524.5,20372.0,524.47,526.01,524.26,524.5,20372.0
2024-08-02 14:40:00,523.99,525.5,523.76,524.88,18629.0,523.99,525.5,523.76,524.88,18629.0
2024-08-02 14:50:00,525.12,525.56,524.77,524.98,8438.0,525.12,525.56,524.77,524.98,8438.0
2024-08-02 15:00:00,525.34,526.96,525.33,526.27,16554.0,525.34,526.96,525.33,526.27,16554.0
2024-08-02 15:10:00,526.25,527.64,525.59,526.98,33068.0,526.25,527.64,525.59,526.98,33068.0
2024-08-02 15:20:00,526.98,528.37,526.58,528.18,41511.0,526.98,528.37,526.58,528.18,41511.0
2024-08-02 15:30:00,527.95,528.39,525.01,525.44,44650.0,527.95,528.39,525.01,525.44,44650.0
2024-08-02 15:40:00,525.44,525.71,524.14,524.7,44491.0,525.44,525.71,524.14,524.7,44491.0
2024-08-02 15:50:00,524.38,527.13,523.75,526.27,129130.0,524.38,527.13,523.75,526.27,129130.0
2024-08-05 09:30:00,504.6,511.0,500.0,507.13,221240.0,504.6,511.0,500.0,507.13,221240.0
2024-08-05 09:40:00,507.23,508.0,503.01,506.29,118619.0,507.23,508.0,503.01,506.29,118619.0
2024-08-05 09:50:00,506.25,508.88,503.12,503.13,43026.0,506.25,508.88,503.12,503.13,43026.0
2024-08-05 10:00:00,503.83,509.24,503.08,506.98,77322.0,503.83,509.24,503.08,506.98,77322.0
2024-08-05 10:10:00,507.33,507.43,504.6,505.03,63004.0,507.33,507.43,504.6,505.03,63004.0
2024-08-05 10:20:00,504.91,508.58,503.98,504.98,56561.0,504.91,508.58,503.98,504.98,56561.0
2024-08-05 10:30:00,505.36,509.55,504.68,508.95,68587.0,505.36,509.55,504.68,508.95,68587.0
2024-08-05 10:40:00,509.0,509.0,506.2,506.79,59012.0,509.0,509.0,506.2,506.79,59012.0
2024-08-05 10:50:00,507.35,508.91,505.24,505.7,39306.0,507.35,508.91,505.24,505.7,39306.0
2024-08-05 11:00:00,505.87,513.16,504.08,512.71,61487.0,505.87,513.16,504.08,512.71,61487.0
2024-08-05 11:10:00,513.08,515.9,511.74,515.24,39187.0,513.08,515.9,511.74,515.24,39187.0
2024-08-05 11:20:00,515.33,515.37,512.83,512.85,37632.0,515.33,515.37,512.83,512.85,37632.0
2024-08-05 11:30:00,512.66,513.76,511.79,511.88,17051.0,512.66,513.76,511.79,511.88,17051.0
2024-08-05 11:40:00,511.51,511.82,509.9,510.01,20073.0,511.51,511.82,509.9,510.01,20073.0
2024-08-05 11:50:00,509.76,510.6,508.87,509.41,29221.0,509.76,510.6,508.87,509.41,29221.0
2024-08-05 12:00:00,509.19,510.75,508.25,509.81,19787.0,509.19,510.75,508.25,509.81,19787.0
2024-08-05 12:10:00,509.78,512.18,509.78,512.18,13830.0,509.78,512.18,509.78,512.18,13830.0
2024-08-05 12:20:00,512.18,513.04,511.6,512.59,13287.0,512.18,513.04,511.6,512.59,13287.0
2024-08-05 12:30:00,512.38,512.42,508.63,508.63,16701.0,512.38,512.42,508.63,508.63,16701.0
2024-08-05 12:40:00,508.48,509.77,507.99,508.67,15302.0,508.48,509.77,507.99,508.67,15302.0
2024-08-05 12:50:00,508.36,508.84,506.16,506.71,18682.0,508.36,508.84,506.16,506.71,18682.0
2024-08-05 13:00:00,506.5,507.58,505.84,507.55,27671.0,506.5,507.58,505.84,507.55,27671.0
2024-08-05 13:10:00,507.22,509.76,506.73,509.3,22420.0,507.22,509.76,506.73,509.3,22420.0
2024-08-05 13:20:00,509.4,510.44,508.97,509.36,20297.0,509.4,510.44,508.97,509.36,20297.0
2024-08-05 13:30:00,510.03,510.8,509.39,510.13,6584.0,510.03,510.8,509.39,510.13,6584.0
2024-08-05 13:40:00,510.13,510.89,509.51,509.89,13085.0,510.13,510.89,509.51,509.89,13085.0
2024-08-05 13:50:00,510.13,511.31,509.81,510.39,15304.0,510.13,511.31,509.81,510.39,15304.0
2024-08-05 14:00:00,510.28,510.28,507.93,508.8,13714.0,510.28,510.28,507.93,508.8,13714.0
2024-08-05 14:10:00,508.79,508.96,506.85,507.91,14959.0,508.79,508.96,506.85,507.91,14959.0
2024-08-05 14:20:00,507.82,508.46,507.18,508.32,7996.0,507.82,508.46,507.18,508.32,7996.0
2024-08-05 14:30:00,508.09,508.47,506.11,507.23,25613.0,508.09,508.47,506.11,507.23,25613.0
2024-08-05 14:40:00,507.18,507.18,505.79,505.9,9026.0,507.18,507.18,505.79,505.9,9026.0
2024-08-05 14:50:00,506.06,507.73,505.5,505.5,9556.0,506.06,507.73,505.5,505.5,9556.0
2024-08-05 15:00:00,505.81,507.76,505.08,505.11,19864.0,505.81,507.76,505.08,505.11,19864.0
2024-08-05 15:10:00,505.4,506.82,505.23,506.49,20857.0,505.4,506.82,505.23,506.49,20857.0
2024-08-05 15:20:00,506.43,508.79,506.22,508.79,32142.0,506.43,508.79,506.22,508.79,32142.0
2024-08-05 15:30:00,508.78,510.01,507.77,508.72,62708.0,508.78,510.01,507.77,508.72,62708.0
2024-08-05 15:40:00,508.47,509.05,506.95,507.55,43421.0,508.47,509.05,506.95,507.55,43421.0
2024-08-05 15:50:00,507.73,509.85,507.36,509.34,229000.0,507.73,509.85,507.36,509.34,229000.0
2024-08-06 09:30:00,513.69,516.95,510.44,511.79,73523.0,513.69,516.95,510.44,511.79,73523.0
2024-08-06 09:40:00,512.47,512.64,509.01,511.95,31180.0,512.47,512.64,509.01,511.95,31180.0
2024-08-06 09:50:00,511.91,514.6,511.27,513.5,19294.0,511.91,514.6,511.27,513.5,19294.0
2024-08-06 10:00:00,513.5,515.0,512.52,514.7,29447.0,513.5,515.0,512.52,514.7,29447.0
2024-08-06 10:10:00,514.95,514.95,512.97,513.89,37440.0,514.95,514.95,512.97,513.89,37440.0
2024-08-06 10:20:00,513.46,514.85,512.91,513.87,31867.0,513.46,514.85,512.91,513.87,31867.0
2024-08-06 10:30:00,514.18,517.03,512.79,515.78,16907.0,514.18,517.03,512.79,515.78,16907.0
2024-08-06 10:40:00,515.51,516.48,514.59,516.12,24333.0,515.51,516.48,514.59,516.12,24333.0
2024-08-06 10:50:00,515.64,516.24,515.04,515.87,23728.0,515.64,516.24,515.04,515.87,23728.0
2024-08-06 11:00:00,515.89,518.37,515.85,516.9,22064.0,515.89,518.37,515.85,516.9,22064.0
2024-08-06 11:10:00,516.92,517.39,513.84,514.25,21749.0,516.92,517.39,513.84,514.25,21749.0
2024-08-06 11:20:00,514.23,514.46,512.62,512.62,18032.0,514.23,514.46,512.62,512.62,18032.0
2024-08-06 11:30:00,512.18,513.75,512.17,513.57,21521.0,512.18,513.75,512.17,513.57,21521.0
2024-08-06 11:40:00,513.35,515.49,513.15,515.49,15229.0,513.35,515.49,513.15,515.49,15229.0
2024-08-06 11:50:00,515.14,516.46,514.98,515.55,12260.0,515.14,516.46,514.98,515.55,12260.0
2024-08-06 12:00:00,515.55,516.5,515.23,515.27,12869.0,515.55,516.5,515.23,515.27,12869.0
2024-08-06 12:10:00,515.17,515.8,515.04,515.18,13545.0,515.17,515.8,515.04,515.18,13545.0
2024-08-06 12:20:00,515.13,515.6,513.3,513.91,11015.0,515.13,515.6,513.3,513.91,11015.0
2024-08-06 12:30:00,514.1,514.67,513.13,514.05,11762.0,514.1,514.67,513.13,514.05,11762.0
2024-08-06 12:40:00,514.56,515.16,514.15,514.39,4748.0,514.56,515.16,514.15,514.39,4748.0
2024-08-06 12:50:00,514.47,516.48,514.28,516.14,9263.0,514.47,516.48,514.28,516.14,9263.0
2024-08-06 13:00:00,515.57,516.73,515.5,515.84,12724.0,515.57,516.73,515.5,515.84,12724.0
2024-08-06 13:10:00,515.86,516.53,515.4,516.31,27437.0,515.86,516.53,515.4,516.31,27437.0
2024-08-06 13:20:00,516.35,516.59,515.33,516.22,14301.0,516.35,516.59,515.33,516.22,14301.0
2024-08-06 13:30:00,516.31,516.96,515.62,516.34,13485.0,516.31,516.96,515.62,516.34,13485.0
2024-08-06 13:40:00,516.44,516.65,515.11,515.91,7534.0,516.44,516.65,515.11,515.91,7534.0
2024-08-06 13:50:00,516.12,517.37,515.41,517.0,25020.0,516.12,517.37,515.41,517.0,25020.0
2024-08-06 14:00:00,517.09,517.19,515.54,515.98,20130.0,517.09,517.19,515.54,515.98,20130.0
2024-08-06 14:10:00,516.33,519.12,516.15,518.78,43766.0,516.33,519.12,516.15,518.78,43766.0
2024-08-06 14:20:00,519.16,519.16,517.07,517.57,14005.0,519.16,519.16,517.07,517.57,14005.0
2024-08-06 14:30:00,518.06,518.24,516.79,518.24,25206.0,518.06,518.24,516.79,518.24,25206.0
2024-08-06 14:40:00,518.36,518.36,517.3,517.55,27596.0,518.36,518.36,517.3,517.55,27596.0
2024-08-06 14:50:00,517.94,518.66,515.48,516.06,22084.0,517.94,518.66,515.48,516.06,22084.0
2024-08-06 15:00:00,515.47,515.79,513.11,514.1,18204.0,515.47,515.79,513.11,514.1,18204.0
2024-08-06 15:10:00,514.1,515.28,513.37,514.02,25019.0,514.1,515.28,513.37,514.02,25019.0
2024-08-06 15:20:00,514.34,516.91,513.85,515.74,31510.0,514.34,516.91,513.85,515.74,31510.0
2024-08-06 15:30:00,515.83,516.95,515.57,516.26,30405.0,515.83,516.95,515.57,516.26,30405.0
2024-08-06 15:40:00,516.04,516.73,515.16,515.99,36397.0,516.04,516.73,515.16,515.99,36397.0
2024-08-06 15:50:00,515.67,516.82,513.88,514.01,156042.0,515.67,516.82,513.88,514.01,156042.0
2024-08-07 09:30:00,520.95,525.0,520.23,524.0,73810.0,520.95,525.0,520.23,524.0,73810.0
2024-08-07 09:40:00,524.4,527.4,523.29,526.71,32404.0,524.4,527.4,523.29,526.71,32404.0
2024-08-07 09:50:00,526.55,528.24,526.24,528.1,21113.0,526.55,528.24,526.24,528.1,21113.0
2024-08-07 10:00:00,528.55,529.86,527.23,528.9,26147.0,528.55,529.86,527.23,528.9,26147.0
2024-08-07 10:10:00,528.88,529.27,525.99,526.69,16898.0,528.88,529.27,525.99,526.69,16898.0
2024-08-07 10:20:00,526.35,528.27,525.57,526.33,13246.0,526.35,528.27,525.57,526.33,13246.0
2024-08-07 10:30:00,526.49,527.53,525.19,525.24,16557.0,526.49,527.53,525.19,525.24,16557.0
2024-08-07 10:40:00,525.41,528.02,525.29,527.59,7495.0,525.41,528.02,525.29,527.59,7495.0
2024-08-07 10:50:00,527.6,529.53,527.59,528.79,20468.0,527.6,529.53,527.59,528.79,20468.0
2024-08-07 11:00:00,528.86,530.95,528.84,530.6,40301.0,528.86,530.95,528.84,530.6,40301.0
2024-08-07 11:10:00,530.6,531.01,527.55,527.8,27439.0,530.6,531.01,527.55,527.8,27439.0
2024-08-07 11:20:00,527.58,528.72,526.37,527.78,18764.0,527.58,528.72,526.37,527.78,18764.0
2024-08-07 11:30:00,527.71,528.64,527.44,528.02,13588.0,527.71,528.64,527.44,528.02,13588.0
2024-08-07 11:40:00,527.44,528.48,524.28,525.11,8692.0,527.44,528.48,524.28,525.11,8692.0
2024-08-07 11:50:00,524.61,526.09,524.57,525.83,6537.0,524.61,526.09,524.57,525.83,6537.0
2024-08-07 12:00:00,525.52,526.01,522.75,523.26,13752.0,525.52,526.01,522.75,523.26,13752.0
2024-08-07 12:10:00,523.53,525.23,523.27,525.21,8578.0,523.53,525.23,523.27,525.21,8578.0
2024-08-07 12:20:00,525.06,526.29,525.06,526.16,9865.0,525.06,526.29,525.06,526.16,9865.0
2024-08-07 12:30:00,526.16,526.23,525.28,525.63,9267.0,526.16,526.23,525.28,525.63,9267.0
2024-08-07 12:40:00,525.7,525.7,523.84,524.46,9067.0,525.7,525.7,523.84,524.46,9067.0
2024-08-07 12:50:00,524.13,524.53,523.31,523.9,6902.0,524.13,524.53,523.31,523.9,6902.0
2024-08-07 13:00:00,523.95,523.98,522.74,522.74,4835.0,523.95,523.98,522.74,522.74,4835.0
2024-08-07 13:10:00,522.71,522.71,520.66,521.12,8696.0,522.71,522.71,520.66,521.12,8696.0
2024-08-07 13:20:00,520.96,522.16,520.25,521.3,8674.0,520.96,522.16,520.25,521.3,8674.0
2024-08-07 13:30:00,521.3,522.36,520.92,522.17,6456.0,521.3,522.36,520.92,522.17,6456.0
2024-08-07 13:40:00,521.86,522.05,518.95,518.95,5306.0,521.86,522.05,518.95,518.95,5306.0
2024-08-07 13:50:00,519.49,519.49,518.08,518.4,3605.0,519.49,519.49,518.08,518.4,3605.0
2024-08-07 14:00:00,518.42,518.58,517.13,517.13,4849.0,518.42,518.58,517.13,517.13,4849.0
2024-08-07 14:10:00,517.0,517.0,516.0,516.32,7470.0,517.0,517.0,516.0,516.32,7470.0
2024-08-07 14:20:00,516.78,518.0,516.71,517.76,5089.0,516.78,518.0,516.71,517.76,5089.0
2024-08-07 14:30:00,517.51,517.52,516.2,516.65,4650.0,517.51,517.52,516.2,516.65,4650.0
2024-08-07 14:40:00,516.98,517.87,515.34,516.01,15489.0,516.98,517.87,515.34,516.01,15489.0
2024-08-07 14:50:00,516.06,516.75,515.78,516.27,9836.0,516.06,516.75,515.78,516.27,9836.0
2024-08-07 15:00:00,516.03,518.07,515.87,517.58,13355.0,516.03,518.07,515.87,517.58,13355.0
2024-08-07 15:10:00,517.52,517.86,516.74,517.45,11262.0,517.52,517.86,516.74,517.45,11262.0
2024-08-07 15:20:00,517.42,517.84,515.95,516.39,17249.0,517.42,517.84,515.95,516.39,17249.0
2024-08-07 15:30:00,516.1,517.64,515.59,517.23,27082.0,516.1,517.64,515.59,517.23,27082.0
2024-08-07 15:40:00,516.92,517.27,515.57,516.37,32513.0,516.92,517.27,515.57,516.37,32513.0
2024-08-07 15:50:00,516.32,516.32,512.86,513.57,116545.0,516.32,516.32,512.86,513.57,116545.0
2024-08-08 09:30:00,520.59,523.62,520.49,522.9,76416.0,520.59,523.62,520.49,522.9,76416.0
2024-08-08 09:40:00,523.07,524.54,519.56,520.17,33140.0,523.07,524.54,519.56,520.17,33140.0
2024-08-08 09:50:00,520.0,523.01,520.0,522.49,19434.0,520.0,523.01,520.0,522.49,19434.0
2024-08-08 10:00:00,522.45,524.72,522.41,524.51,23778.0,522.45,524.72,522.41,524.51,23778.0
2024-08-08 10:10:00,524.8,525.78,524.23,525.22,18156.0,524.8,525.78,524.23,525.22,18156.0
2024-08-08 10:20:00,525.23,526.1,523.33,525.93,13692.0,525.23,526.1,523.33,525.93,13692.0
2024-08-08 10:30:00,526.06,526.16,524.67,524.99,9036.0,526.06,526.16,524.67,524.99,9036.0
2024-08-08 10:40:00,524.83,527.65,524.56,527.5,13073.0,524.83,527.65,524.56,527.5,13073.0
2024-08-08 10:50:00,527.62,527.67,525.96,526.69,19275.0,527.62,527.67,525.96,526.69,19275.0
2024-08-08 11:00:00,526.69,527.16,525.98,526.65,14091.0,526.69,527.16,525.98,526.65,14091.0
2024-08-08 11:10:00,527.0,527.15,524.58,525.24,11542.0,527.0,527.15,524.58,525.24,11542.0
2024-08-08 11:20:00,525.02,526.99,525.02,525.3,19635.0,525.02,526.99,525.02,525.3,19635.0
2024-08-08 11:30:00,525.3,526.04,524.54,525.8,15955.0,525.3,526.04,524.54,525.8,15955.0
2024-08-08 11:40:00,525.57,525.79,524.53,524.54,8531.0,525.57,525.79,524.53,524.54,8531.0
2024-08-08 11:50:00,524.9,526.58,524.53,526.35,7865.0,524.9,526.58,524.53,526.35,7865.0
2024-08-08 12:00:00,526.37,527.57,526.13,527.33,11443.0,526.37,527.57,526.13,527.33,11443.0
2024-08-08 12:10:00,527.32,528.52,526.89,526.89,18226.0,527.32,528.52,526.89,526.89,18226.0
2024-08-08 12:20:00,526.94,527.22,526.26,526.76,3841.0,526.94,527.22,526.26,526.76,3841.0
2024-08-08 12:30:00,526.55,526.56,524.42,524.89,18152.0,526.55,526.56,524.42,524.89,18152.0
2024-08-08 12:40:00,524.99,525.94,524.34,525.22,7550.0,524.99,525.94,524.34,525.22,7550.0
2024-08-08 12:50:00,525.24,526.55,524.87,525.35,8962.0,525.24,526.55,524.87,525.35,8962.0
2024-08-08 13:00:00,526.14,526.51,524.61,526.25,7039.0,526.14,526.51,524.61,526.25,7039.0
2024-08-08 13:10:00,525.98,526.91,525.55,526.7,9701.0,525.98,526.91,525.55,526.7,9701.0
2024-08-08 13:20:00,526.89,527.87,526.6,527.63,6216.0,526.89,527.87,526.6,527.63,6216.0
2024-08-08 13:30:00,527.92,528.31,527.28,527.47,12421.0,527.92,528.31,527.28,527.47,12421.0
2024-08-08 13:40:00,527.97,528.85,527.73,528.43,7285.0,527.97,528.85,527.73,528.43,7285.0
2024-08-08 13:50:00,528.62,528.87,528.09,528.36,6426.0,528.62,528.87,528.09,528.36,6426.0
2024-08-08 14:00:00,528.25,530.33,527.85,530.29,15579.0,528.25,530.33,527.85,530.29,15579.0
2024-08-08 14:10:00,530.29,530.55,530.0,530.49,15293.0,530.29,530.55,530.0,530.49,15293.0
2024-08-08 14:20:00,530.66,530.66,529.7,530.09,23806.0,530.66,530.66,529.7,530.09,23806.0
2024-08-08 14:30:00,530.34,530.63,529.02,529.22,17505.0,530.34,530.63,529.02,529.22,17505.0
2024-08-08 14:40:00,529.09,529.4,528.29,529.4,7216.0,529.09,529.4,528.29,529.4,7216.0
2024-08-08 14:50:00,529.5,529.9,528.91,528.92,8900.0,529.5,529.9,528.91,528.92,8900.0
2024-08-08 15:00:00,528.6,529.13,527.45,529.0,12084.0,528.6,529.13,527.45,529.0,12084.0
2024-08-08 15:10:00,529.2,529.42,527.96,528.09,9163.0,529.2,529.42,527.96,528.09,9163.0
2024-08-08 15:20:00,528.16,529.43,527.89,527.94,40369.0,528.16,529.43,527.89,527.94,40369.0
2024-08-08 15:30:00,527.77,528.11,526.53,527.29,23126.0,527.77,528.11,526.53,527.29,23126.0
2024-08-08 15:40:00,527.49,529.14,527.49,528.11,29184.0,527.49,529.14,527.49,528.11,29184.0
2024-08-08 15:50:00,528.11,531.07,527.67,530.29,165103.0,528.11,531.07,527.67,530.29,165103.0
2024-08-09 09:30:00,528.53,532.64,528.02,531.62,28055.0,528.53,532.64,528.02,531.62,28055.0
2024-08-09 09:40:00,530.99,532.0,529.95,531.53,9606.0,530.99,532.0,529.95,531.53,9606.0
2024-08-09 09:50:00,531.53,533.08,531.53,532.23,10045.0,531.53,533.08,531.53,532.23,10045.0
2024-08-09 10:00:00,531.98,535.0,531.71,533.83,21686.0,531.98,535.0,531.71,533.83,21686.0
2024-08-09 10:10:00,533.83,535.33,532.86,533.27,10781.0,533.83,535.33,532.86,533.27,10781.0
2024-08-09 10:20:00,533.87,534.71,533.05,534.22,15669.0,533.87,534.71,533.05,534.22,15669.0
2024-08-09 10:30:00,534.23,534.23,532.54,533.0,9379.0,534.23,534.23,532.54,533.0,9379.0
2024-08-09 10:40:00,532.79,533.91,532.27,533.82,14046.0,532.79,533.91,532.27,533.82,14046.0
2024-08-09 10:50:00,533.91,535.4,533.7,534.46,12978.0,533.91,535.4,533.7,534.46,12978.0
2024-08-09 11:00:00,534.55,535.75,534.55,534.74,13014.0,534.55,535.75,534.55,534.74,13014.0
2024-08-09 11:10:00,534.59,534.77,533.52,533.72,4772.0,534.59,534.77,533.52,533.72,4772.0
2024-08-09 11:20:00,533.48,534.0,532.8,532.8,4624.0,533.48,534.0,532.8,532.8,4624.0
2024-08-09 11:30:00,533.12,534.03,533.05,534.03,10877.0,533.12,534.03,533.05,534.03,10877.0
2024-08-09 11:40:00,534.02,535.49,533.66,534.9,10090.0,534.02,535.49,533.66,534.9,10090.0
2024-08-09 11:50:00,534.97,536.0,533.78,533.94,8152.0,534.97,536.0,533.78,533.94,8152.0
2024-08-09 12:00:00,534.17,534.58,533.61,534.06,8438.0,534.17,534.58,533.61,534.06,8438.0
2024-08-09 12:10:00,533.6,533.96,532.68,532.88,12947.0,533.6,533.96,532.68,532.88,12947.0
2024-08-09 12:20:00,533.18,534.45,533.08,534.28,7067.0,533.18,534.45,533.08,534.28,7067.0
2024-08-09 12:30:00,534.01,535.0,533.8,534.75,9659.0,534.01,535.0,533.8,534.75,9659.0
2024-08-09 12:40:00,534.3,534.83,532.91,533.88,8269.0,534.3,534.83,532.91,533.88,8269.0
2024-08-09 12:50:00,534.15,534.39,533.41,534.39,2174.0,534.15,534.39,533.41,534.39,2174.0
2024-08-09 13:00:00,533.89,534.4,533.44,534.4,5316.0,533.89,534.4,533.44,534.4,5316.0
2024-08-09 13:10:00,534.63,536.19,534.04,536.19,4436.0,534.63,536.19,534.04,536.19,4436.0
2024-08-09 13:20:00,536.1,537.16,535.42,536.92,6549.0,536.1,537.16,535.42,536.92,6549.0
2024-08-09 13:30:00,537.28,537.28,536.4,536.97,4137.0,537.28,537.28,536.4,536.97,4137.0
2024-08-09 13:40:00,536.62,537.21,536.45,536.76,7127.0,536.62,537.21,536.45,536.76,7127.0
2024-08-09 13:50:00,536.81,536.81,535.43,535.52,10667.0,536.81,536.81,535.43,535.52,10667.0
2024-08-09 14:00:00,535.68,536.01,535.54,535.63,5979.0,535.68,536.01,535.54,535.63,5979.0
2024-08-09 14:10:00,535.71,535.71,534.63,535.31,9778.0,535.71,535.71,534.63,535.31,9778.0
2024-08-09 14:20:00,535.57,535.57,534.78,535.1,4889.0,535.57,535.57,534.78,535.1,4889.0
2024-08-09 14:30:00,535.11,535.28,533.96,534.76,9018.0,535.11,535.28,533.96,534.76,9018.0
2024-08-09 14:40:00,535.1,535.29,534.7,534.7,13352.0,535.1,535.29,534.7,534.7,13352.0
2024-08-09 14:50:00,534.87,535.01,534.07,535.01,8571.0,534.87,535.01,534.07,535.01,8571.0
2024-08-09 15:00:00,535.03,535.03,534.28,534.57,14759.0,535.03,535.03,534.28,534.57,14759.0
2024-08-09 15:10:00,534.78,535.4,534.63,535.39,10913.0,534.78,535.4,534.63,535.39,10913.0
2024-08-09 15:20:00,535.35,535.76,534.51,535.09,15397.0,535.35,535.76,534.51,535.09,15397.0
2024-08-09 15:30:00,535.24,536.06,534.77,535.26,27274.0,535.24,536.06,534.77,535.26,27274.0
2024-08-09 15:40:00,535.25,535.7,534.89,534.94,43903.0,535.25,535.7,534.89,534.94,43903.0
2024-08-09 15:50:00,534.92,536.91,534.0,536.55,95520.0,534.92,536.91,534.0,536.55,95520.0
2024-08-12 09:30:00,536.04,538.08,531.77,532.0,30980.0,536.04,538.08,531.77,532.0,30980.0
2024-08-12 09:40:00,531.76,531.77,526.05,526.79,40897.0,531.76,531.77,526.05,526.79,40897.0
2024-08-12 09:50:00,527.14,529.02,526.18,526.88,24551.0,527.14,529.02,526.18,526.88,24551.0
2024-08-12 10:00:00,526.56,529.99,525.77,529.52,24892.0,526.56,529.99,525.77,529.52,24892.0
2024-08-12 10:10:00,529.46,531.11,528.67,530.82,21039.0,529.46,531.11,528.67,530.82,21039.0
2024-08-12 10:20:00,530.92,531.99,530.61,531.13,14152.0,530.92,531.99,530.61,531.13,14152.0
2024-08-12 10:30:00,530.9,532.99,530.78,532.13,15251.0,530.9,532.99,530.78,532.13,15251.0
2024-08-12 10:40:00,532.33,532.75,531.11,531.88,10484.0,532.33,532.75,531.11,531.88,10484.0
2024-08-12 10:50:00,531.57,532.6,530.91,532.6,13651.0,531.57,532.6,530.91,532.6,13651.0
2024-08-12 11:00:00,532.62,533.87,532.61,533.31,10606.0,532.62,533.87,532.61,533.31,10606.0
2024-08-12 11:10:00,533.28,533.51,532.32,532.4,11856.0,533.28,533.51,532.32,532.4,11856.0
2024-08-12 11:20:00,532.0,532.68,526.4,528.01,14835.0,532.0,532.68,526.4,528.01,14835.0
2024-08-12 11:30:00,528.02,529.17,527.61,528.04,13122.0,528.02,529.17,527.61,528.04,13122.0
2024-08-12 11:40:00,528.24,530.15,528.09,530.14,11411.0,528.24,530.15,528.09,530.14,11411.0
2024-08-12 11:50:00,529.84,531.99,529.84,531.74,20011.0,529.84,531.99,529.84,531.74,20011.0
2024-08-12 12:00:00,532.07,533.05,530.8,531.05,5425.0,532.07,533.05,530.8,531.05,5425.0
2024-08-12 12:10:00,530.98,531.1,530.01,530.34,4662.0,530.98,531.1,530.01,530.34,4662.0
2024-08-12 12:20:00,530.42,530.81,529.65,530.1,7566.0,530.42,530.81,529.65,530.1,7566.0
2024-08-12 12:30:00,530.14,530.69,529.88,530.59,3694.0,530.14,530.69,529.88,530.59,3694.0
2024-08-12 12:40:00,530.65,531.12,529.52,530.89,8283.0,530.65,531.12,529.52,530.89,8283.0
2024-08-12 12:50:00,530.59,530.83,528.96,529.17,7652.0,530.59,530.83,528.96,529.17,7652.0
2024-08-12 13:00:00,528.84,528.84,527.7,527.99,11451.0,528.84,528.84,527.7,527.99,11451.0
2024-08-12 13:10:00,527.86,528.57,527.14,528.57,5367.0,527.86,528.57,527.14,528.57,5367.0
2024-08-12 13:20:00,528.4,529.76,528.23,528.8,8560.0,528.4,529.76,528.23,528.8,8560.0
2024-08-12 13:30:00,528.38,528.78,527.51,527.51,13488.0,528.38,528.78,527.51,527.51,13488.0
2024-08-12 13:40:00,527.51,527.94,527.0,527.01,7007.0,527.51,527.94,527.0,527.01,7007.0
2024-08-12 13:50:00,526.84,527.89,526.3,527.88,8515.0,526.84,527.89,526.3,527.88,8515.0
2024-08-12 14:00:00,527.63,528.42,527.63,527.96,13822.0,527.63,528.42,527.63,527.96,13822.0
2024-08-12 14:10:00,528.29,529.37,527.83,528.71,11979.0,528.29,529.37,527.83,528.71,11979.0
2024-08-12 14:20:00,528.51,529.64,528.51,529.12,12326.0,528.51,529.64,528.51,529.12,12326.0
2024-08-12 14:30:00,529.19,530.37,528.65,530.37,8621.0,529.19,530.37,528.65,530.37,8621.0
2024-08-12 14:40:00,530.36,530.44,528.97,529.43,15508.0,530.36,530.44,528.97,529.43,15508.0
2024-08-12 14:50:00,529.61,529.85,529.13,529.62,5822.0,529.61,529.85,529.13,529.62,5822.0
2024-08-12 15:00:00,529.78,529.82,528.89,529.36,8115.0,529.78,529.82,528.89,529.36,8115.0
2024-08-12 15:10:00,529.24,529.61,528.66,529.17,12635.0,529.24,529.61,528.66,529.17,12635.0
2024-08-12 15:20:00,529.32,529.75,528.9,529.36,12527.0,529.32,529.75,528.9,529.36,12527.0
2024-08-12 15:30:00,529.5,529.76,527.71,528.31,18610.0,529.5,529.76,527.71,528.31,18610.0
2024-08-12 15:40:00,528.05,528.31,527.44,528.11,25754.0,528.05,528.31,527.44,528.11,25754.0
2024-08-12 15:50:00,528.3,531.25,528.3,531.2,89212.0,528.3,531.25,528.3,531.2,89212.0
2024-08-13 09:30:00,530.93,533.49,527.9,529.35,71504.0,530.93,533.49,527.9,529.35,71504.0
2024-08-13 09:40:00,529.35,531.28,528.61,530.09,64309.0,529.35,531.28,528.61,530.09,64309.0
2024-08-13 09:50:00,530.29,531.57,529.5,530.0,56862.0,530.29,531.57,529.5,530.0,56862.0
2024-08-13 10:00:00,529.96,533.81,529.54,532.95,72721.0,529.96,533.81,529.54,532.95,72721.0
2024-08-13 10:10:00,532.66,533.0,530.59,531.13,29677.0,532.66,533.0,530.59,531.13,29677.0
2024-08-13 10:20:00,531.51,531.91,530.99,531.14,25235.0,531.51,531.91,530.99,531.14,25235.0
2024-08-13 10:30:00,531.37,532.64,530.63,532.3,42630.0,531.37,532.64,530.63,532.3,42630.0
2024-08-13 10:40:00,532.34,534.8,531.69,534.23,13248.0,532.34,534.8,531.69,534.23,13248.0
2024-08-13 10:50:00,534.24,535.5,533.21,535.49,22379.0,534.24,535.5,533.21,535.49,22379.0
2024-08-13 11:00:00,535.42,536.19,534.63,535.56,12179.0,535.42,536.19,534.63,535.56,12179.0
2024-08-13 11:10:00,535.27,536.5,535.27,536.37,5487.0,535.27,536.5,535.27,536.37,5487.0
2024-08-13 11:20:00,536.4,537.46,536.0,536.76,13491.0,536.4,537.46,536.0,536.76,13491.0
2024-08-13 11:30:00,536.83,537.72,536.54,537.18,17816.0,536.83,537.72,536.54,537.18,17816.0
2024-08-13 11:40:00,537.24,537.56,536.16,536.6,4846.0,537.24,537.56,536.16,536.6,4846.0
2024-08-13 11:50:00,536.85,536.95,536.0,536.0,13198.0,536.85,536.95,536.0,536.0,13198.0
2024-08-13 12:00:00,535.85,536.22,535.5,535.55,25777.0,535.85,536.22,535.5,535.55,25777.0
2024-08-13 12:10:00,535.71,535.72,534.67,534.75,25803.0,535.71,535.72,534.67,534.75,25803.0
2024-08-13 12:20:00,534.9,534.99,533.04,533.88,45272.0,534.9,534.99,533.04,533.88,45272.0
2024-08-13 12:30:00,533.89,534.5,533.33,534.5,25427.0,533.89,534.5,533.33,534.5,25427.0
2024-08-13 12:40:00,534.63,535.07,534.18,534.64,21835.0,534.63,535.07,534.18,534.64,21835.0
2024-08-13 12:50:00,534.65,534.75,534.18,534.18,13974.0,534.65,534.75,534.18,534.18,13974.0
2024-08-13 13:00:00,534.1,535.38,533.88,535.38,29211.0,534.1,535.38,533.88,535.38,29211.0
2024-08-13 13:10:00,535.38,535.38,533.85,534.11,14472.0,535.38,535.38,533.85,534.11,14472.0
2024-08-13 13:20:00,534.11,534.2,533.51,533.61,4956.0,534.11,534.2,533.51,533.61,4956.0
2024-08-13 13:30:00,534.13,534.72,533.25,534.42,17373.0,534.13,534.72,533.25,534.42,17373.0
2024-08-13 13:40:00,534.58,535.38,533.89,534.68,51495.0,534.58,535.38,533.89,534.68,51495.0
2024-08-13 13:50:00,534.46,535.16,534.06,534.79,15543.0,534.46,535.16,534.06,534.79,15543.0
2024-08-13 14:00:00,534.57,534.91,534.06,534.78,24340.0,534.57,534.91,534.06,534.78,24340.0
2024-08-13 14:10:00,534.79,535.0,533.46,534.43,52506.0,534.79,535.0,533.46,534.43,52506.0
2024-08-13 14:20:00,534.43,535.48,534.18,535.32,37713.0,534.43,535.48,534.18,535.32,37713.0
2024-08-13 14:30:00,535.25,536.0,534.48,535.4,46752.0,535.25,536.0,534.48,535.4,46752.0
2024-08-13 14:40:00,535.4,535.55,534.68,534.95,32185.0,535.4,535.55,534.68,534.95,32185.0
2024-08-13 14:50:00,534.96,535.15,533.31,533.39,49496.0,534.96,535.15,533.31,533.39,49496.0
2024-08-13 15:00:00,533.5,533.56,531.6,532.6,343653.0,533.5,533.56,531.6,532.6,343653.0
2024-08-13 15:10:00,532.79,533.53,531.65,532.92,157177.0,532.79,533.53,531.65,532.92,157177.0
2024-08-13 15:20:00,532.78,533.38,532.29,532.58,43027.0,532.78,533.38,532.29,532.58,43027.0
2024-08-13 15:30:00,532.55,533.55,531.86,532.6,59533.0,532.55,533.55,531.86,532.6,59533.0
2024-08-13 15:40:00,532.61,534.72,532.3,534.58,75904.0,532.61,534.72,532.3,534.58,75904.0
2024-08-13 15:50:00,534.31,535.68,533.21,535.2,189063.0,534.31,535.68,533.21,535.2,189063.0
2024-08-14 09:30:00,536.62,542.07,536.11,542.07,62190.0,536.62,542.07,536.11,542.07,62190.0
2024-08-14 09:40:00,541.69,542.26,538.57,540.26,34841.0,541.69,542.26,538.57,540.26,34841.0
2024-08-14 09:50:00,540.28,542.93,539.64,540.21,40865.0,540.28,542.93,539.64,540.21,40865.0
2024-08-14 10:00:00,540.64,542.16,540.04,541.2,35535.0,540.64,542.16,540.04,541.2,35535.0
2024-08-14 10:10:00,541.21,541.21,537.93,538.94,28592.0,541.21,541.21,537.93,538.94,28592.0
2024-08-14 10:20:00,538.61,538.73,535.56,537.65,27595.0,538.61,538.73,535.56,537.65,27595.0
2024-08-14 10:30:00,537.08,537.13,533.2,533.99,33085.0,537.08,537.13,533.2,533.99,33085.0
2024-08-14 10:40:00,534.0,535.49,533.54,535.38,22087.0,534.0,535.49,533.54,535.38,22087.0
2024-08-14 10:50:00,535.72,536.77,535.09,536.06,19923.0,535.72,536.77,535.09,536.06,19923.0
2024-08-14 11:00:00,536.07,536.25,534.34,534.51,15882.0,536.07,536.25,534.34,534.51,15882.0
2024-08-14 11:10:00,534.87,536.36,534.36,536.16,12280.0,534.87,536.36,534.36,536.16,12280.0
2024-08-14 11:20:00,536.38,539.97,536.33,539.05,28386.0,536.38,539.97,536.33,539.05,28386.0
2024-08-14 11:30:00,539.59,539.71,538.01,538.26,10882.0,539.59,539.71,538.01,538.26,10882.0
2024-08-14 11:40:00,538.61,540.92,538.61,540.86,35105.0,538.61,540.92,538.61,540.86,35105.0
2024-08-14 11:50:00,540.66,541.68,540.07,541.43,15387.0,540.66,541.68,540.07,541.43,15387.0
2024-08-14 12:00:00,541.27,541.28,539.47,539.64,10379.0,541.27,541.28,539.47,539.64,10379.0
2024-08-14 12:10:00,539.7,539.78,537.83,537.87,13698.0,539.7,539.78,537.83,537.87,13698.0
2024-08-14 12:20:00,538.31,538.85,536.76,537.77,18684.0,538.31,538.85,536.76,537.77,18684.0
2024-08-14 12:30:00,537.54,539.06,537.53,539.06,15716.0,537.54,539.06,537.53,539.06,15716.0
2024-08-14 12:40:00,538.46,539.0,537.56,538.4,13917.0,538.46,539.0,537.56,538.4,13917.0
2024-08-14 12:50:00,538.63,539.74,538.63,539.45,5196.0,538.63,539.74,538.63,539.45,5196.0
2024-08-14 13:00:00,539.48,539.98,538.95,539.56,13265.0,539.48,539.98,538.95,539.56,13265.0
2024-08-14 13:10:00,539.7,540.32,538.62,540.08,14384.0,539.7,540.32,538.62,540.08,14384.0
2024-08-14 13:20:00,540.04,540.04,538.39,538.83,25406.0,540.04,540.04,538.39,538.83,25406.0
2024-08-14 13:30:00,538.93,538.95,537.9,538.25,12565.0,538.93,538.95,537.9,538.25,12565.0
2024-08-14 13:40:00,538.14,538.31,537.73,538.0,9325.0,538.14,538.31,537.73,538.0,9325.0
2024-08-14 13:50:00,538.0,538.29,537.43,537.64,13198.0,538.0,538.29,537.43,537.64,13198.0
2024-08-14 14:00:00,537.89,537.89,536.36,536.85,13722.0,537.89,537.89,536.36,536.85,13722.0
2024-08-14 14:10:00,537.1,538.42,536.87,538.21,12474.0,537.1,538.42,536.87,538.21,12474.0
2024-08-14 14:20:00,538.22,538.67,538.09,538.5,12080.0,538.22,538.67,538.09,538.5,12080.0
2024-08-14 14:30:00,538.58,539.27,538.29,538.95,21255.0,538.58,539.27,538.29,538.95,21255.0
2024-08-14 14:40:00,539.05,539.41,538.49,539.37,11153.0,539.05,539.41,538.49,539.37,11153.0
2024-08-14 14:50:00,539.23,539.6,538.88,539.39,30508.0,539.23,539.6,538.88,539.39,30508.0
2024-08-14 15:00:00,539.32,539.5,538.82,539.17,19509.0,539.32,539.5,538.82,539.17,19509.0
2024-08-14 15:10:00,538.93,538.94,538.0,538.63,16288.0,538.93,538.94,538.0,538.63,16288.0
2024-08-14 15:20:00,538.49,538.49,537.25,537.98,38351.0,538.49,538.49,537.25,537.98,38351.0
2024-08-14 15:30:00,537.84,538.85,537.62,538.85,33403.0,537.84,538.85,537.62,538.85,33403.0
2024-08-14 15:40:00,538.86,540.59,538.79,540.59,37181.0,538.86,540.59,538.79,540.59,37181.0
2024-08-14 15:50:00,540.69,541.05,539.02,539.8,96665.0,540.69,541.05,539.02,539.8,96665.0
2024-08-15 09:30:00,544.37,553.06,544.37,550.1,78998.0,544.37,553.06,544.37,550.1,78998.0
2024-08-15 09:40:00,550.11,551.27,548.34,551.11,49922.0,550.11,551.27,548.34,551.11,49922.0
2024-08-15 09:50:00,551.3,555.49,551.17,555.29,51790.0,551.3,555.49,551.17,555.29,51790.0
2024-08-15 10:00:00,555.29,556.35,553.47,554.44,46964.0,555.29,556.35,553.47,554.44,46964.0
2024-08-15 10:10:00,554.39,556.4,554.1,556.4,43777.0,554.39,556.4,554.1,556.4,43777.0
2024-08-15 10:20:00,556.25,557.18,555.81,556.72,31778.0,556.25,557.18,555.81,556.72,31778.0
2024-08-15 10:30:00,556.65,557.22,556.01,556.17,29346.0,556.65,557.22,556.01,556.17,29346.0
2024-08-15 10:40:00,556.17,556.5,554.48,554.8,21714.0,556.17,556.5,554.48,554.8,21714.0
2024-08-15 10:50:00,554.83,555.17,553.57,553.69,22178.0,554.83,555.17,553.57,553.69,22178.0
2024-08-15 11:00:00,553.87,554.27,552.48,552.87,14894.0,553.87,554.27,552.48,552.87,14894.0
2024-08-15 11:10:00,552.87,554.65,552.87,554.18,24472.0,552.87,554.65,552.87,554.18,24472.0
2024-08-15 11:20:00,554.33,554.63,553.52,553.74,12805.0,554.33,554.63,553.52,553.74,12805.0
2024-08-15 11:30:00,553.54,554.76,553.52,554.63,32589.0,553.54,554.76,553.52,554.63,32589.0
2024-08-15 11:40:00,554.74,555.71,554.44,555.71,18636.0,554.74,555.71,554.44,555.71,18636.0
2024-08-15 11:50:00,555.49,555.78,554.7,554.86,16553.0,555.49,555.78,554.7,554.86,16553.0
2024-08-15 12:00:00,554.87,555.43,554.87,555.22,9669.0,554.87,555.43,554.87,555.22,9669.0
2024-08-15 12:10:00,555.2,555.37,554.28,555.14,16576.0,555.2,555.37,554.28,555.14,16576.0
2024-08-15 12:20:00,555.34,555.57,554.91,554.98,14257.0,555.34,555.57,554.91,554.98,14257.0
2024-08-15 12:30:00,555.0,555.09,554.32,554.4,12270.0,555.0,555.09,554.32,554.4,12270.0
2024-08-15 12:40:00,554.59,554.7,553.55,553.69,15366.0,554.59,554.7,553.55,553.69,15366.0
2024-08-15 12:50:00,553.69,554.91,553.68,554.74,12682.0,553.69,554.91,553.68,554.74,12682.0
2024-08-15 13:00:00,554.45,554.74,553.92,553.92,9459.0,554.45,554.74,553.92,553.92,9459.0
2024-08-15 13:10:00,554.05,554.72,553.69,554.72,12848.0,554.05,554.72,553.69,554.72,12848.0
2024-08-15 13:20:00,554.68,555.45,554.65,555.15,13049.0,554.68,555.45,554.65,555.15,13049.0
2024-08-15 13:30:00,555.2,555.49,554.76,555.07,17045.0,555.2,555.49,554.76,555.07,17045.0
2024-08-15 13:40:00,554.88,555.18,554.39,554.68,19846.0,554.88,555.18,554.39,554.68,19846.0
2024-08-15 13:50:00,554.86,555.06,554.1,554.37,13666.0,554.86,555.06,554.1,554.37,13666.0
2024-08-15 14:00:00,554.45,554.83,553.76,554.49,44973.0,554.45,554.83,553.76,554.49,44973.0
2024-08-15 14:10:00,554.43,554.51,554.07,554.4,16792.0,554.43,554.51,554.07,554.4,16792.0
2024-08-15 14:20:00,554.4,555.25,554.33,555.25,32618.0,554.4,555.25,554.33,555.25,32618.0
2024-08-15 14:30:00,555.31,555.39,554.43,555.12,15572.0,555.31,555.39,554.43,555.12,15572.0
2024-08-15 14:40:00,555.08,556.19,555.08,555.95,19075.0,555.08,556.19,555.08,555.95,19075.0
2024-08-15 14:50:00,555.89,556.14,555.36,556.12,15488.0,555.89,556.14,555.36,556.12,15488.0
2024-08-15 15:00:00,556.12,556.45,555.27,556.45,15235.0,556.12,556.45,555.27,556.45,15235.0
2024-08-15 15:10:00,556.32,556.32,555.7,556.07,17390.0,556.32,556.32,555.7,556.07,17390.0
2024-08-15 15:20:00,556.12,556.7,555.83,556.59,21148.0,556.12,556.7,555.83,556.59,21148.0
2024-08-15 15:30:00,556.59,557.16,554.82,554.94,24484.0,556.59,557.16,554.82,554.94,24484.0
2024-08-15 15:40:00,554.95,555.58,554.5,554.8,35056.0,554.95,555.58,554.5,554.8,35056.0
2024-08-15 15:50:00,554.64,554.64,552.33,553.96,106173.0,554.64,554.64,552.33,553.96,106173.0
2024-08-16 09:30:00,551.83,554.76,547.8,551.14,128775.0,551.83,554.76,547.8,551.14,128775.0
2024-08-16 09:40:00,551.71,553.95,550.13,550.71,35980.0,551.71,553.95,550.13,550.71,35980.0
2024-08-16 09:50:00,551.05,552.12,549.0,549.98,40600.0,551.05,552.12,549.0,549.98,40600.0
2024-08-16 10:00:00,549.64,551.99,549.44,550.93,20159.0,549.64,551.99,549.44,550.93,20159.0
2024-08-16 10:10:00,551.17,552.37,550.22,552.37,19521.0,551.17,552.37,550.22,552.37,19521.0
2024-08-16 10:20:00,552.16,552.56,551.49,552.03,19326.0,552.16,552.56,551.49,552.03,19326.0
2024-08-16 10:30:00,551.63,553.89,551.63,553.89,24765.0,551.63,553.89,551.63,553.89,24765.0
2024-08-16 10:40:00,553.84,554.7,552.71,553.54,19483.0,553.84,554.7,552.71,553.54,19483.0
2024-08-16 10:50:00,553.88,554.63,552.01,552.4,11874.0,553.88,554.63,552.01,552.4,11874.0
2024-08-16 11:00:00,552.06,552.19,551.1,551.87,10643.0,552.06,552.19,551.1,551.87,10643.0
2024-08-16 11:10:00,551.89,552.02,550.9,550.9,6928.0,551.89,552.02,550.9,550.9,6928.0
2024-08-16 11:20:00,550.94,551.93,550.77,551.3,10498.0,550.94,551.93,550.77,551.3,10498.0
2024-08-16 11:30:00,551.33,552.45,551.12,552.45,4853.0,551.33,552.45,551.12,552.45,4853.0
2024-08-16 11:40:00,552.44,553.1,551.98,552.91,8850.0,552.44,553.1,551.98,552.91,8850.0
2024-08-16 11:50:00,552.73,553.1,552.17,552.74,6781.0,552.73,553.1,552.17,552.74,6781.0
2024-08-16 12:00:00,552.71,552.97,551.93,552.66,5167.0,552.71,552.97,551.93,552.66,5167.0
2024-08-16 12:10:00,552.63,553.62,552.41,553.45,11867.0,552.63,553.62,552.41,553.45,11867.0
2024-08-16 12:20:00,553.44,553.58,553.16,553.41,8124.0,553.44,553.58,553.16,553.41,8124.0
2024-08-16 12:30:00,553.22,554.17,553.04,553.3,14773.0,553.22,554.17,553.04,553.3,14773.0
2024-08-16 12:40:00,553.63,553.99,553.32,553.9,9902.0,553.63,553.99,553.32,553.9,9902.0
2024-08-16 12:50:00,553.94,554.24,553.41,553.57,15868.0,553.94,554.24,553.41,553.57,15868.0
2024-08-16 13:00:00,553.73,553.73,552.6,552.61,6382.0,553.73,553.73,552.6,552.61,6382.0
2024-08-16 13:10:00,552.89,553.55,552.54,553.14,6126.0,552.89,553.55,552.54,553.14,6126.0
2024-08-16 13:20:00,553.16,553.57,552.95,552.95,10579.0,553.16,553.57,552.95,552.95,10579.0
2024-08-16 13:30:00,553.24,553.54,552.97,552.97,9850.0,553.24,553.54,552.97,552.97,9850.0
2024-08-16 13:40:00,552.85,553.35,552.76,553.2,7363.0,552.85,553.35,552.76,553.2,7363.0
2024-08-16 13:50:00,553.38,553.94,552.71,553.62,9657.0,553.38,553.94,552.71,553.62,9657.0
2024-08-16 14:00:00,553.5,553.5,552.37,552.41,15365.0,553.5,553.5,552.37,552.41,15365.0
2024-08-16 14:10:00,552.6,552.97,551.98,552.64,7460.0,552.6,552.97,551.98,552.64,7460.0
2024-08-16 14:20:00,552.54,553.1,552.1,552.94,14036.0,552.54,553.1,552.1,552.94,14036.0
2024-08-16 14:30:00,552.94,553.11,552.63,552.68,8189.0,552.94,553.11,552.63,552.68,8189.0
2024-08-16 14:40:00,552.79,552.9,552.4,552.45,9037.0,552.79,552.9,552.4,552.45,9037.0
2024-08-16 14:50:00,552.12,552.51,551.86,552.51,11424.0,552.12,552.51,551.86,552.51,11424.0
2024-08-16 15:00:00,552.36,552.85,551.81,551.83,6031.0,552.36,552.85,551.81,551.83,6031.0
2024-08-16 15:10:00,551.9,552.24,551.69,551.84,11417.0,551.9,552.24,551.69,551.84,11417.0
2024-08-16 15:20:00,551.85,552.03,551.59,551.65,7540.0,551.85,552.03,551.59,551.65,7540.0
2024-08-16 15:30:00,551.61,552.1,551.53,551.58,14157.0,551.61,552.1,551.53,551.58,14157.0
2024-08-16 15:40:00,551.57,552.46,551.55,552.39,24514.0,551.57,552.46,551.55,552.39,24514.0
2024-08-16 15:50:00,552.19,554.06,551.81,553.6,79653.0,552.19,554.06,551.81,553.6,79653.0
2024-08-19 09:30:00,550.59,553.99,550.59,552.84,53420.0,550.59,553.99,550.59,552.84,53420.0
2024-08-19 09:40:00,552.84,553.77,551.8,552.49,21195.0,552.84,553.77,551.8,552.49,21195.0
2024-08-19 09:50:00,552.15,553.83,552.09,553.53,22215.0,552.15,553.83,552.09,553.53,22215.0
2024-08-19 10:00:00,553.7,555.27,553.37,555.08,16148.0,553.7,555.27,553.37,555.08,16148.0
2024-08-19 10:10:00,555.22,555.55,553.28,553.5,20494.0,555.22,555.55,553.28,553.5,20494.0
2024-08-19 10:20:00,553.32,555.19,553.32,554.85,14414.0,553.32,555.19,553.32,554.85,14414.0
2024-08-19 10:30:00,554.84,554.96,553.61,554.81,13200.0,554.84,554.96,553.61,554.81,13200.0
2024-08-19 10:40:00,554.81,555.14,554.26,554.54,12166.0,554.81,555.14,554.26,554.54,12166.0
2024-08-19 10:50:00,554.54,556.47,554.53,556.07,13520.0,554.54,556.47,554.53,556.07,13520.0
2024-08-19 11:00:00,556.07,557.55,555.27,556.93,14411.0,556.07,557.55,555.27,556.93,14411.0
2024-08-19 11:10:00,556.84,557.18,555.55,555.69,7768.0,556.84,557.18,555.55,555.69,7768.0
2024-08-19 11:20:00,555.65,556.77,555.37,556.46,6473.0,555.65,556.77,555.37,556.46,6473.0
2024-08-19 11:30:00,556.72,557.04,556.25,556.25,8057.0,556.72,557.04,556.25,556.25,8057.0
2024-08-19 11:40:00,556.26,557.49,556.26,556.92,7695.0,556.26,557.49,556.26,556.92,7695.0
2024-08-19 11:50:00,557.0,557.56,556.42,556.94,9038.0,557.0,557.56,556.42,556.94,9038.0
2024-08-19 12:00:00,557.14,557.97,556.44,557.66,10166.0,557.14,557.97,556.44,557.66,10166.0
2024-08-19 12:10:00,557.47,558.41,557.43,557.96,6099.0,557.47,558.41,557.43,557.96,6099.0
2024-08-19 12:20:00,557.88,558.49,557.73,558.18,4714.0,557.88,558.49,557.73,558.18,4714.0
2024-08-19 12:30:00,557.7,559.05,557.46,558.99,10501.0,557.7,559.05,557.46,558.99,10501.0
2024-08-19 12:40:00,558.98,559.47,558.77,559.33,8184.0,558.98,559.47,558.77,559.33,8184.0
2024-08-19 12:50:00,559.26,559.82,559.09,559.63,5103.0,559.26,559.82,559.09,559.63,5103.0
2024-08-19 13:00:00,559.76,560.35,559.24,559.35,21422.0,559.76,560.35,559.24,559.35,21422.0
2024-08-19 13:10:00,559.35,559.35,558.9,559.05,6415.0,559.35,559.35,558.9,559.05,6415.0
2024-08-19 13:20:00,559.02,559.52,558.24,558.85,7199.0,559.02,559.52,558.24,558.85,7199.0
2024-08-19 13:30:00,558.85,559.28,558.61,558.89,4034.0,558.85,559.28,558.61,558.89,4034.0
2024-08-19 13:40:00,559.06,559.49,558.94,559.25,6135.0,559.06,559.49,558.94,559.25,6135.0
2024-08-19 13:50:00,559.11,560.33,559.1,560.33,10337.0,559.11,560.33,559.1,560.33,10337.0
2024-08-19 14:00:00,560.13,560.37,559.2,559.54,14170.0,560.13,560.37,559.2,559.54,14170.0
2024-08-19 14:10:00,559.49,559.81,558.86,559.77,13491.0,559.49,559.81,558.86,559.77,13491.0
2024-08-19 14:20:00,559.8,560.15,559.42,559.51,14859.0,559.8,560.15,559.42,559.51,14859.0
2024-08-19 14:30:00,559.42,560.28,559.36,560.22,11788.0,559.42,560.28,559.36,560.22,11788.0
2024-08-19 14:40:00,560.1,561.3,560.1,561.18,17707.0,560.1,561.3,560.1,561.18,17707.0
2024-08-19 14:50:00,561.05,561.15,560.23,560.24,7837.0,561.05,561.15,560.23,560.24,7837.0
2024-08-19 15:00:00,560.4,561.27,560.3,561.27,10072.0,560.4,561.27,560.3,561.27,10072.0
2024-08-19 15:10:00,561.2,561.2,560.63,561.03,7706.0,561.2,561.2,560.63,561.03,7706.0
2024-08-19 15:20:00,561.18,561.49,560.9,561.49,8998.0,561.18,561.49,560.9,561.49,8998.0
2024-08-19 15:30:00,561.49,562.11,561.1,561.67,18843.0,561.49,562.11,561.1,561.67,18843.0
2024-08-19 15:40:00,561.57,561.63,560.68,560.92,23377.0,561.57,561.63,560.68,560.92,23377.0
2024-08-19 15:50:00,561.0,563.77,560.6,563.12,80041.0,561.0,563.77,560.6,563.12,80041.0
2024-08-20 09:30:00,564.48,568.18,562.36,564.62,51130.0,564.48,568.18,562.36,564.62,51130.0
2024-08-20 09:40:00,564.62,566.92,563.89,564.62,21575.0,564.62,566.92,563.89,564.62,21575.0
2024-08-20 09:50:00,564.56,566.09,563.29,564.57,22485.0,564.56,566.09,563.29,564.57,22485.0
2024-08-20 10:00:00,564.18,564.67,563.03,563.52,9183.0,564.18,564.67,563.03,563.52,9183.0
2024-08-20 10:10:00,563.13,564.06,562.78,562.79,13617.0,563.13,564.06,562.78,562.79,13617.0
2024-08-20 10:20:00,562.59,563.63,562.47,563.61,12282.0,562.59,563.63,562.47,563.61,12282.0
2024-08-20 10:30:00,563.64,563.96,562.64,562.82,8622.0,563.64,563.96,562.64,562.82,8622.0
2024-08-20 10:40:00,562.75,563.14,561.75,562.78,11388.0,562.75,563.14,561.75,562.78,11388.0
2024-08-20 10:50:00,562.44,563.06,562.16,562.62,10263.0,562.44,563.06,562.16,562.62,10263.0
2024-08-20 11:00:00,562.69,563.48,562.28,562.75,8884.0,562.69,563.48,562.28,562.75,8884.0
2024-08-20 11:10:00,562.66,563.08,561.99,562.15,4806.0,562.66,563.08,561.99,562.15,4806.0
2024-08-20 11:20:00,561.99,562.42,560.79,561.4,10039.0,561.99,562.42,560.79,561.4,10039.0
2024-08-20 11:30:00,561.43,561.85,560.49,560.68,11291.0,561.43,561.85,560.49,560.68,11291.0
2024-08-20 11:40:00,560.81,561.25,560.38,560.93,13261.0,560.81,561.25,560.38,560.93,13261.0
2024-08-20 11:50:00,561.16,562.79,560.98,562.54,6502.0,561.16,562.79,560.98,562.54,6502.0
2024-08-20 12:00:00,562.78,563.27,562.4,562.45,3115.0,562.78,563.27,562.4,562.45,3115.0
2024-08-20 12:10:00,562.69,562.7,561.86,562.2,2412.0,562.69,562.7,561.86,562.2,2412.0
2024-08-20 12:20:00,562.4,562.71,562.01,562.42,6827.0,562.4,562.71,562.01,562.42,6827.0
2024-08-20 12:30:00,562.71,563.1,562.02,562.47,3691.0,562.71,563.1,562.02,562.47,3691.0
2024-08-20 12:40:00,562.48,562.61,562.4,562.59,2105.0,562.48,562.61,562.4,562.59,2105.0
2024-08-20 12:50:00,562.8,562.8,560.71,560.92,6529.0,562.8,562.8,560.71,560.92,6529.0
2024-08-20 13:00:00,560.96,560.97,559.61,560.84,7150.0,560.96,560.97,559.61,560.84,7150.0
2024-08-20 13:10:00,560.84,561.48,560.68,561.47,4045.0,560.84,561.48,560.68,561.47,4045.0
2024-08-20 13:20:00,561.09,561.26,560.43,560.94,3741.0,561.09,561.26,560.43,560.94,3741.0
2024-08-20 13:30:00,561.57,561.8,561.33,561.79,6808.0,561.57,561.8,561.33,561.79,6808.0
2024-08-20 13:40:00,561.81,562.82,561.52,562.82,4478.0,561.81,562.82,561.52,562.82,4478.0
2024-08-20 13:50:00,562.67,562.82,562.34,562.46,4062.0,562.67,562.82,562.34,562.46,4062.0
2024-08-20 14:00:00,562.86,563.31,562.22,563.07,5440.0,562.86,563.31,562.22,563.07,5440.0
2024-08-20 14:10:00,563.18,564.07,563.07,563.79,5327.0,563.18,564.07,563.07,563.79,5327.0
2024-08-20 14:20:00,563.96,564.28,563.12,563.12,2972.0,563.96,564.28,563.12,563.12,2972.0
2024-08-20 14:30:00,563.26,564.2,563.11,563.68,9044.0,563.26,564.2,563.11,563.68,9044.0
2024-08-20 14:40:00,563.91,564.15,563.15,563.41,6202.0,563.91,564.15,563.15,563.41,6202.0
2024-08-20 14:50:00,563.55,564.35,563.27,563.7,6108.0,563.55,564.35,563.27,563.7,6108.0
2024-08-20 15:00:00,563.85,564.4,563.85,563.98,6580.0,563.85,564.4,563.85,563.98,6580.0
2024-08-20 15:10:00,563.98,564.53,563.84,564.25,10659.0,563.98,564.53,563.84,564.25,10659.0
2024-08-20 15:20:00,564.51,564.51,564.0,564.42,8699.0,564.51,564.51,564.0,564.42,8699.0
2024-08-20 15:30:00,564.14,564.76,563.7,563.7,17296.0,564.14,564.76,563.7,563.7,17296.0
2024-08-20 15:40:00,563.48,564.19,563.27,564.19,14359.0,563.48,564.19,563.27,564.19,14359.0
2024-08-20 15:50:00,564.14,564.14,561.89,561.97,65331.0,564.14,564.14,561.89,561.97,65331.0
2024-08-21 09:30:00,562.13,563.0,557.91,561.92,38854.0,562.13,563.0,557.91,561.92,38854.0
2024-08-21 09:40:00,561.99,562.64,561.43,562.04,8062.0,561.99,562.64,561.43,562.04,8062.0
2024-08-21 09:50:00,562.04,562.96,561.4,562.63,12374.0,562.04,562.96,561.4,562.63,12374.0
2024-08-21 10:00:00,562.39,564.19,562.39,563.86,16314.0,562.39,564.19,562.39,563.86,16314.0
2024-08-21 10:10:00,563.84,564.5,561.97,562.98,16926.0,563.84,564.5,561.97,562.98,16926.0
2024-08-21 10:20:00,563.2,564.14,562.69,562.69,18493.0,563.2,564.14,562.69,562.69,18493.0
2024-08-21 10:30:00,562.64,565.77,562.36,565.54,17342.0,562.64,565.77,562.36,565.54,17342.0
2024-08-21 10:40:00,565.41,565.58,561.96,561.97,12317.0,565.41,565.58,561.96,561.97,12317.0
2024-08-21 10:50:00,562.26,562.27,559.4,560.21,10447.0,562.26,562.27,559.4,560.21,10447.0
2024-08-21 11:00:00,560.21,561.16,559.26,560.81,9852.0,560.21,561.16,559.26,560.81,9852.0
2024-08-21 11:10:00,561.34,562.52,561.34,561.77,9039.0,561.34,562.52,561.34,561.77,9039.0
2024-08-21 11:20:00,561.78,561.89,561.22,561.33,8755.0,561.78,561.89,561.22,561.33,8755.0
2024-08-21 11:30:00,561.5,562.1,561.16,561.73,14302.0,561.5,562.1,561.16,561.73,14302.0
2024-08-21 11:40:00,561.73,562.16,561.05,561.06,10393.0,561.73,562.16,561.05,561.06,10393.0
2024-08-21 11:50:00,561.0,561.61,560.72,561.38,13773.0,561.0,561.61,560.72,561.38,13773.0
2024-08-21 12:00:00,561.39,561.74,560.38,561.5,7963.0,561.39,561.74,560.38,561.5,7963.0
2024-08-21 12:10:00,561.48,563.14,561.48,563.14,10290.0,561.48,563.14,561.48,563.14,10290.0
2024-08-21 12:20:00,563.03,563.51,562.68,563.24,12142.0,563.03,563.51,562.68,563.24,12142.0
2024-08-21 12:30:00,563.29,564.17,563.24,563.99,12166.0,563.29,564.17,563.24,563.99,12166.0
2024-08-21 12:40:00,564.08,564.61,563.9,564.4,10566.0,564.08,564.61,563.9,564.4,10566.0
2024-08-21 12:50:00,564.19,565.38,564.1,565.38,3729.0,564.19,565.38,564.1,565.38,3729.0
2024-08-21 13:00:00,565.24,565.24,564.25,564.28,7074.0,565.24,565.24,564.25,564.28,7074.0
2024-08-21 13:10:00,564.55,564.95,564.32,564.38,8059.0,564.55,564.95,564.32,564.38,8059.0
2024-08-21 13:20:00,564.49,564.62,563.97,564.2,5279.0,564.49,564.62,563.97,564.2,5279.0
2024-08-21 13:30:00,564.2,565.07,564.01,564.47,8618.0,564.2,565.07,564.01,564.47,8618.0
2024-08-21 13:40:00,564.56,565.28,564.36,564.7,18221.0,564.56,565.28,564.36,564.7,18221.0
2024-08-21 13:50:00,564.98,565.21,564.62,565.06,4572.0,564.98,565.21,564.62,565.06,4572.0
2024-08-21 14:00:00,565.03,566.22,564.7,565.48,13977.0,565.03,566.22,564.7,565.48,13977.0
2024-08-21 14:10:00,565.45,565.45,564.38,564.94,7665.0,565.45,565.45,564.38,564.94,7665.0
2024-08-21 14:20:00,565.14,565.96,564.45,565.96,5723.0,565.14,565.96,564.45,565.96,5723.0
2024-08-21 14:30:00,566.17,566.6,564.7,565.0,8182.0,566.17,566.6,564.7,565.0,8182.0
2024-08-21 14:40:00,565.08,565.86,564.86,565.39,4995.0,565.08,565.86,564.86,565.39,4995.0
2024-08-21 14:50:00,564.98,565.96,564.98,565.5,7477.0,564.98,565.96,564.98,565.5,7477.0
2024-08-21 15:00:00,565.7,565.7,564.05,564.38,11724.0,565.7,565.7,564.05,564.38,11724.0
2024-08-21 15:10:00,564.38,564.8,564.08,564.18,7684.0,564.38,564.8,564.08,564.18,7684.0
2024-08-21 15:20:00,564.18,564.43,562.84,563.69,15350.0,564.18,564.43,562.84,563.69,15350.0
2024-08-21 15:30:00,563.69,564.31,563.37,564.01,13065.0,563.69,564.31,563.37,564.01,13065.0
2024-08-21 15:40:00,564.31,564.85,563.27,564.6,26277.0,564.31,564.85,563.27,564.6,26277.0
2024-08-21 15:50:00,564.84,566.44,564.39,565.87,113373.0,564.84,566.44,564.39,565.87,113373.0
2024-08-22 09:30:00,567.07,571.0,566.09,569.82,73655.0,567.07,571.0,566.09,569.82,73655.0
2024-08-22 09:40:00,569.9,572.0,569.42,570.4,46767.0,569.9,572.0,569.42,570.4,46767.0
2024-08-22 09:50:00,570.3,570.75,569.09,569.79,42762.0,570.3,570.75,569.09,569.79,42762.0
2024-08-22 10:00:00,569.79,570.28,567.84,568.06,17716.0,569.79,570.28,567.84,568.06,17716.0
2024-08-22 10:10:00,567.79,568.13,567.06,568.01,10127.0,567.79,568.13,567.06,568.01,10127.0
2024-08-22 10:20:00,568.07,568.94,567.32,567.88,16731.0,568.07,568.94,567.32,567.88,16731.0
2024-08-22 10:30:00,567.85,568.66,566.91,567.88,11170.0,567.85,568.66,566.91,567.88,11170.0
2024-08-22 10:40:00,568.46,568.46,565.3,565.3,11937.0,568.46,568.46,565.3,565.3,11937.0
2024-08-22 10:50:00,565.33,566.69,565.31,565.34,8664.0,565.33,566.69,565.31,565.34,8664.0
2024-08-22 11:00:00,565.99,566.51,564.38,564.4,7849.0,565.99,566.51,564.38,564.4,7849.0
2024-08-22 11:10:00,564.71,565.14,563.83,564.15,11026.0,564.71,565.14,563.83,564.15,11026.0
2024-08-22 11:20:00,563.37,563.64,562.68,562.79,6355.0,563.37,563.64,562.68,562.79,6355.0
2024-08-22 11:30:00,562.81,562.81,560.49,560.49,15800.0,562.81,562.81,560.49,560.49,15800.0
2024-08-22 11:40:00,560.54,560.81,557.36,557.46,24483.0,560.54,560.81,557.36,557.46,24483.0
2024-08-22 11:50:00,557.49,558.73,556.71,558.07,11744.0,557.49,558.73,556.71,558.07,11744.0
2024-08-22 12:00:00,558.22,559.4,557.62,558.73,24420.0,558.22,559.4,557.62,558.73,24420.0
2024-08-22 12:10:00,558.88,559.27,558.44,559.14,6382.0,558.88,559.27,558.44,559.14,6382.0
2024-08-22 12:20:00,559.13,560.9,559.12,560.7,5942.0,559.13,560.9,559.12,560.7,5942.0
2024-08-22 12:30:00,560.7,560.94,559.6,560.12,20797.0,560.7,560.94,559.6,560.12,20797.0
2024-08-22 12:40:00,560.04,560.92,559.67,560.02,13990.0,560.04,560.92,559.67,560.02,13990.0
2024-08-22 12:50:00,559.77,560.23,558.01,558.2,8212.0,559.77,560.23,558.01,558.2,8212.0
2024-08-22 13:00:00,558.52,558.53,557.0,557.55,9758.0,558.52,558.53,557.0,557.55,9758.0
2024-08-22 13:10:00,557.95,558.97,557.32,558.97,5484.0,557.95,558.97,557.32,558.97,5484.0
2024-08-22 13:20:00,558.95,559.07,558.33,559.07,3136.0,558.95,559.07,558.33,559.07,3136.0
2024-08-22 13:30:00,558.47,558.7,557.74,558.45,3200.0,558.47,558.7,557.74,558.45,3200.0
2024-08-22 13:40:00,558.45,559.14,557.74,558.22,3875.0,558.45,559.14,557.74,558.22,3875.0
2024-08-22 13:50:00,557.88,558.67,557.1,557.58,5830.0,557.88,558.67,557.1,557.58,5830.0
2024-08-22 14:00:00,557.19,558.16,556.85,558.15,6163.0,557.19,558.16,556.85,558.15,6163.0
2024-08-22 14:10:00,557.99,558.98,557.73,558.97,5008.0,557.99,558.98,557.73,558.97,5008.0
2024-08-22 14:20:00,558.79,559.58,558.75,559.58,4953.0,558.79,559.58,558.75,559.58,4953.0
2024-08-22 14:30:00,559.25,560.14,559.15,559.83,5929.0,559.25,560.14,559.15,559.83,5929.0
2024-08-22 14:40:00,560.07,560.17,559.19,559.49,8549.0,560.07,560.17,559.19,559.49,8549.0
2024-08-22 14:50:00,559.39,559.77,558.97,559.17,4373.0,559.39,559.77,558.97,559.17,4373.0
2024-08-22 15:00:00,559.25,560.0,559.19,559.33,9952.0,559.25,560.0,559.19,559.33,9952.0
2024-08-22 15:10:00,559.1,559.71,558.89,559.36,5711.0,559.1,559.71,558.89,559.36,5711.0
2024-08-22 15:20:00,559.23,559.43,557.49,558.21,24075.0,559.23,559.43,557.49,558.21,24075.0
2024-08-22 15:30:00,558.55,559.03,557.61,558.68,13757.0,558.55,559.03,557.61,558.68,13757.0
2024-08-22 15:40:00,558.87,559.7,558.24,559.36,24054.0,558.87,559.7,558.24,559.36,24054.0
2024-08-22 15:50:00,558.99,559.96,555.65,557.5,125607.0,558.99,559.96,555.65,557.5,125607.0
2024-08-23 09:30:00,564.68,566.52,560.21,560.34,45351.0,564.68,566.52,560.21,560.34,45351.0
2024-08-23 09:40:00,560.59,560.78,558.28,559.92,20802.0,560.59,560.78,558.28,559.92,20802.0
2024-08-23 09:50:00,559.97,560.83,559.41,560.45,11439.0,559.97,560.83,559.41,560.45,11439.0
2024-08-23 10:00:00,561.43,563.45,559.71,561.26,39163.0,561.43,563.45,559.71,561.26,39163.0
2024-08-23 10:10:00,560.68,562.57,559.44,559.83,12755.0,560.68,562.57,559.44,559.83,12755.0
2024-08-23 10:20:00,560.04,562.29,560.04,561.55,13497.0,560.04,562.29,560.04,561.55,13497.0
2024-08-23 10:30:00,561.5,561.68,558.64,558.9,22129.0,561.5,561.68,558.64,558.9,22129.0
2024-08-23 10:40:00,558.83,558.83,553.86,553.86,12265.0,558.83,558.83,553.86,553.86,12265.0
2024-08-23 10:50:00,554.12,556.02,552.5,555.76,11916.0,554.12,556.02,552.5,555.76,11916.0
2024-08-23 11:00:00,555.38,556.84,554.66,556.04,10390.0,555.38,556.84,554.66,556.04,10390.0
2024-08-23 11:10:00,556.44,558.26,554.64,558.26,5336.0,556.44,558.26,554.64,558.26,5336.0
2024-08-23 11:20:00,558.57,558.66,557.56,557.59,10264.0,558.57,558.66,557.56,557.59,10264.0
2024-08-23 11:30:00,557.41,557.41,556.3,556.52,23203.0,557.41,557.41,556.3,556.52,23203.0
2024-08-23 11:40:00,556.18,557.7,556.14,556.85,30782.0,556.18,557.7,556.14,556.85,30782.0
2024-08-23 11:50:00,557.13,557.14,555.88,556.48,7311.0,557.13,557.14,555.88,556.48,7311.0
2024-08-23 12:00:00,555.87,556.33,554.95,556.16,11944.0,555.87,556.33,554.95,556.16,11944.0
2024-08-23 12:10:00,556.18,556.3,555.32,555.68,4479.0,556.18,556.3,555.32,555.68,4479.0
2024-08-23 12:20:00,555.68,555.97,554.11,555.1,10746.0,555.68,555.97,554.11,555.1,10746.0
2024-08-23 12:30:00,555.51,556.34,555.38,555.68,3209.0,555.51,556.34,555.38,555.68,3209.0
2024-08-23 12:40:00,555.55,555.55,553.69,554.91,10279.0,555.55,555.55,553.69,554.91,10279.0
2024-08-23 12:50:00,554.95,556.8,554.95,556.19,6475.0,554.95,556.8,554.95,556.19,6475.0
2024-08-23 13:00:00,556.26,556.69,555.8,556.35,12240.0,556.26,556.69,555.8,556.35,12240.0
2024-08-23 13:10:00,556.21,556.49,555.87,556.31,7252.0,556.21,556.49,555.87,556.31,7252.0
2024-08-23 13:20:00,556.57,557.7,556.11,557.17,26413.0,556.57,557.7,556.11,557.17,26413.0
2024-08-23 13:30:00,557.24,557.64,556.78,556.78,11196.0,557.24,557.64,556.78,556.78,11196.0
2024-08-23 13:40:00,556.89,557.59,556.25,556.87,9064.0,556.89,557.59,556.25,556.87,9064.0
2024-08-23 13:50:00,557.11,557.37,555.99,556.2,9762.0,557.11,557.37,555.99,556.2,9762.0
2024-08-23 14:00:00,555.9,556.99,555.79,556.07,8437.0,555.9,556.99,555.79,556.07,8437.0
2024-08-23 14:10:00,556.34,556.82,556.33,556.59,8620.0,556.34,556.82,556.33,556.59,8620.0
2024-08-23 14:20:00,556.76,557.6,556.51,557.3,6541.0,556.76,557.6,556.51,557.3,6541.0
2024-08-23 14:30:00,557.55,557.71,557.15,557.61,10569.0,557.55,557.71,557.15,557.61,10569.0
2024-08-23 14:40:00,557.55,558.76,557.55,558.73,30094.0,557.55,558.76,557.55,558.73,30094.0
2024-08-23 14:50:00,558.86,559.17,558.04,558.21,5296.0,558.86,559.17,558.04,558.21,5296.0
2024-08-23 15:00:00,558.29,558.5,557.02,558.14,6802.0,558.29,558.5,557.02,558.14,6802.0
2024-08-23 15:10:00,558.05,560.3,558.04,559.7,17941.0,558.05,560.3,558.04,559.7,17941.0
2024-08-23 15:20:00,560.07,560.07,559.16,559.74,7454.0,560.07,560.07,559.16,559.74,7454.0
2024-08-23 15:30:00,559.83,560.09,557.85,557.92,11342.0,559.83,560.09,557.85,557.92,11342.0
2024-08-23 15:40:00,557.65,558.58,557.08,558.36,12190.0,557.65,558.58,557.08,558.36,12190.0
2024-08-23 15:50:00,558.17,559.46,557.52,558.42,77117.0,558.17,559.46,557.52,558.42,77117.0
2024-08-26 09:30:00,555.03,560.13,555.03,559.7,33258.0,555.03,560.13,555.03,559.7,33258.0
2024-08-26 09:40:00,559.39,559.94,557.57,559.12,6857.0,559.39,559.94,557.57,559.12,6857.0
2024-08-26 09:50:00,559.08,559.68,557.78,558.9,22089.0,559.08,559.68,557.78,558.9,22089.0
2024-08-26 10:00:00,558.63,560.21,558.38,559.84,13156.0,558.63,560.21,558.38,559.84,13156.0
2024-08-26 10:10:00,559.59,559.94,556.74,556.79,8772.0,559.59,559.94,556.74,556.79,8772.0
2024-08-26 10:20:00,556.92,558.54,556.91,557.9,4943.0,556.92,558.54,556.91,557.9,4943.0
2024-08-26 10:30:00,557.96,557.96,555.12,555.16,5315.0,557.96,557.96,555.12,555.16,5315.0
2024-08-26 10:40:00,555.59,556.44,555.1,556.42,6703.0,555.59,556.44,555.1,556.42,6703.0
2024-08-26 10:50:00,555.77,556.77,555.51,556.63,9360.0,555.77,556.77,555.51,556.63,9360.0
2024-08-26 11:00:00,556.47,558.03,556.43,557.15,10583.0,556.47,558.03,556.43,557.15,10583.0
2024-08-26 11:10:00,557.63,559.13,557.5,558.71,4706.0,557.63,559.13,557.5,558.71,4706.0
2024-08-26 11:20:00,559.32,559.48,558.5,558.5,4953.0,559.32,559.48,558.5,558.5,4953.0
2024-08-26 11:30:00,558.45,559.17,557.73,558.6,6083.0,558.45,559.17,557.73,558.6,6083.0
2024-08-26 11:40:00,558.06,558.68,557.33,558.68,4832.0,558.06,558.68,557.33,558.68,4832.0
2024-08-26 11:50:00,558.45,558.45,557.07,557.07,3241.0,558.45,558.45,557.07,557.07,3241.0
2024-08-26 12:00:00,557.03,557.2,556.36,556.5,5297.0,557.03,557.2,556.36,556.5,5297.0
2024-08-26 12:10:00,557.33,557.78,556.85,557.58,3306.0,557.33,557.78,556.85,557.58,3306.0
2024-08-26 12:20:00,557.78,558.91,557.78,558.66,5516.0,557.78,558.91,557.78,558.66,5516.0
2024-08-26 12:30:00,559.0,559.0,558.17,558.43,4576.0,559.0,559.0,558.17,558.43,4576.0
2024-08-26 12:40:00,558.13,558.98,558.01,558.61,3799.0,558.13,558.98,558.01,558.61,3799.0
2024-08-26 12:50:00,558.61,558.83,557.25,557.68,8237.0,558.61,558.83,557.25,557.68,8237.0
2024-08-26 13:00:00,557.84,558.58,557.42,558.3,11277.0,557.84,558.58,557.42,558.3,11277.0
2024-08-26 13:10:00,557.86,558.66,557.65,558.19,3427.0,557.86,558.66,557.65,558.19,3427.0
2024-08-26 13:20:00,558.19,558.78,557.85,557.85,3280.0,558.19,558.78,557.85,557.85,3280.0
2024-08-26 13:30:00,558.22,558.45,557.26,557.38,9969.0,558.22,558.45,557.26,557.38,9969.0
2024-08-26 13:40:00,557.7,557.89,556.83,556.83,2755.0,557.7,557.89,556.83,556.83,2755.0
2024-08-26 13:50:00,556.99,557.6,556.48,557.6,7026.0,556.99,557.6,556.48,557.6,7026.0
2024-08-26 14:00:00,557.18,557.76,556.57,556.76,6644.0,557.18,557.76,556.57,556.76,6644.0
2024-08-26 14:10:00,557.15,557.66,556.9,557.3,3245.0,557.15,557.66,556.9,557.3,3245.0
2024-08-26 14:20:00,557.83,558.23,557.4,557.9,6276.0,557.83,558.23,557.4,557.9,6276.0
2024-08-26 14:30:00,558.27,559.72,558.08,559.48,13443.0,558.27,559.72,558.08,559.48,13443.0
2024-08-26 14:40:00,559.54,560.13,559.39,560.13,15724.0,559.54,560.13,559.39,560.13,15724.0
2024-08-26 14:50:00,559.94,559.94,558.73,559.04,16427.0,559.94,559.94,558.73,559.04,16427.0
2024-08-26 15:00:00,559.08,559.55,557.9,558.49,57932.0,559.08,559.55,557.9,558.49,57932.0
2024-08-26 15:10:00,558.31,559.23,558.14,558.58,14883.0,558.31,559.23,558.14,558.58,14883.0
2024-08-26 15:20:00,558.83,559.46,558.23,559.0,19592.0,558.83,559.46,558.23,559.0,19592.0
2024-08-26 15:30:00,558.97,559.5,558.66,559.2,29629.0,558.97,559.5,558.66,559.2,29629.0
2024-08-26 15:40:00,559.01,559.13,557.52,557.52,39583.0,559.01,559.13,557.52,557.52,39583.0
2024-08-26 15:50:00,557.13,560.26,557.02,559.69,85920.0,557.13,560.26,557.02,559.69,85920.0
2024-08-27 09:30:00,554.93,557.34,554.34,556.63,50879.0,554.93,557.34,554.34,556.63,50879.0
2024-08-27 09:40:00,556.34,556.76,555.25,555.99,16571.0,556.34,556.76,555.25,555.99,16571.0
2024-08-27 09:50:00,556.0,558.71,556.0,558.35,12728.0,556.0,558.71,556.0,558.35,12728.0
2024-08-27 10:00:00,558.42,562.22,558.42,561.74,23163.0,558.42,562.22,558.42,561.74,23163.0
2024-08-27 10:10:00,562.21,562.81,561.43,562.09,17325.0,562.21,562.81,561.43,562.09,17325.0
2024-08-27 10:20:00,562.27,564.35,561.93,564.35,11411.0,562.27,564.35,561.93,564.35,11411.0
2024-08-27 10:30:00,564.77,565.68,564.13,564.42,9618.0,564.77,565.68,564.13,564.42,9618.0
2024-08-27 10:40:00,564.41,565.16,562.4,563.24,10563.0,564.41,565.16,562.4,563.24,10563.0
2024-08-27 10:50:00,563.01,563.78,562.44,563.4,9558.0,563.01,563.78,562.44,563.4,9558.0
2024-08-27 11:00:00,563.47,564.94,563.47,564.72,5563.0,563.47,564.94,563.47,564.72,5563.0
2024-08-27 11:10:00,564.73,565.24,563.95,564.59,17257.0,564.73,565.24,563.95,564.59,17257.0
2024-08-27 11:20:00,564.84,564.94,563.76,563.81,4735.0,564.84,564.94,563.76,563.81,4735.0
2024-08-27 11:30:00,563.75,564.11,562.1,562.84,14865.0,563.75,564.11,562.1,562.84,14865.0
2024-08-27 11:40:00,562.57,563.02,561.92,562.38,7674.0,562.57,563.02,561.92,562.38,7674.0
2024-08-27 11:50:00,563.05,563.08,562.17,562.54,9797.0,563.05,563.08,562.17,562.54,9797.0
2024-08-27 12:00:00,562.84,563.59,562.8,562.93,3220.0,562.84,563.59,562.8,562.93,3220.0
2024-08-27 12:10:00,562.93,563.94,562.93,563.07,3990.0,562.93,563.94,562.93,563.07,3990.0
2024-08-27 12:20:00,563.59,564.33,563.34,564.33,5463.0,563.59,564.33,563.34,564.33,5463.0
2024-08-27 12:30:00,564.34,566.13,564.33,565.65,17094.0,564.34,566.13,564.33,565.65,17094.0
2024-08-27 12:40:00,565.64,566.38,564.84,566.27,15321.0,565.64,566.38,564.84,566.27,15321.0
2024-08-27 12:50:00,566.43,566.96,565.34,565.84,19221.0,566.43,566.96,565.34,565.84,19221.0
2024-08-27 13:00:00,565.88,565.95,565.33,565.63,6941.0,565.88,565.95,565.33,565.63,6941.0
2024-08-27 13:10:00,565.63,566.72,565.32,565.58,17206.0,565.63,566.72,565.32,565.58,17206.0
2024-08-27 13:20:00,565.58,567.0,565.56,566.69,9222.0,565.58,567.0,565.56,566.69,9222.0
2024-08-27 13:30:00,566.71,567.0,566.19,566.48,19189.0,566.71,567.0,566.19,566.48,19189.0
2024-08-27 13:40:00,566.46,566.66,565.52,565.87,11698.0,566.46,566.66,565.52,565.87,11698.0
2024-08-27 13:50:00,565.72,566.75,565.55,566.22,10425.0,565.72,566.75,565.55,566.22,10425.0
2024-08-27 14:00:00,566.42,567.44,566.42,567.02,8043.0,566.42,567.44,566.42,567.02,8043.0
2024-08-27 14:10:00,567.25,567.54,566.71,567.37,17593.0,567.25,567.54,566.71,567.37,17593.0
2024-08-27 14:20:00,567.32,568.2,566.9,567.98,15770.0,567.32,568.2,566.9,567.98,15770.0
2024-08-27 14:30:00,568.25,568.55,567.65,567.78,19953.0,568.25,568.55,567.65,567.78,19953.0
2024-08-27 14:40:00,567.89,568.15,567.5,567.78,9434.0,567.89,568.15,567.5,567.78,9434.0
2024-08-27 14:50:00,567.66,568.08,567.03,568.08,13592.0,567.66,568.08,567.03,568.08,13592.0
2024-08-27 15:00:00,568.11,568.11,567.31,567.73,22064.0,568.11,568.11,567.31,567.73,22064.0
2024-08-27 15:10:00,567.67,568.07,567.43,567.98,12641.0,567.67,568.07,567.43,567.98,12641.0
2024-08-27 15:20:00,567.85,569.0,567.75,569.0,20689.0,567.85,569.0,567.75,569.0,20689.0
2024-08-27 15:30:00,568.76,568.76,567.98,568.43,15939.0,568.76,568.76,567.98,568.43,15939.0
2024-08-27 15:40:00,568.43,569.52,568.34,568.92,22276.0,568.43,569.52,568.34,568.92,22276.0
2024-08-27 15:50:00,568.81,568.81,567.04,567.93,81517.0,568.81,568.81,567.04,567.93,81517.0
2024-08-28 09:30:00,568.22,568.22,563.95,566.01,40401.0,568.22,568.22,563.95,566.01,40401.0
2024-08-28 09:40:00,565.79,567.79,565.27,566.56,16325.0,565.79,567.79,565.27,566.56,16325.0
2024-08-28 09:50:00,566.82,568.72,566.64,568.6,13632.0,566.82,568.72,566.64,568.6,13632.0
2024-08-28 10:00:00,568.4,568.6,567.29,568.6,14689.0,568.4,568.6,567.29,568.6,14689.0
2024-08-28 10:10:00,568.45,569.44,568.12,568.63,9259.0,568.45,569.44,568.12,568.63,9259.0
2024-08-28 10:20:00,568.32,569.59,567.87,569.0,16885.0,568.32,569.59,567.87,569.0,16885.0
2024-08-28 10:30:00,568.96,569.21,567.69,567.83,10891.0,568.96,569.21,567.69,567.83,10891.0
2024-08-28 10:40:00,567.62,568.37,565.4,565.4,13501.0,567.62,568.37,565.4,565.4,13501.0
2024-08-28 10:50:00,565.39,565.5,564.2,565.17,12229.0,565.39,565.5,564.2,565.17,12229.0
2024-08-28 11:00:00,564.9,565.08,562.76,562.76,9716.0,564.9,565.08,562.76,562.76,9716.0
2024-08-28 11:10:00,562.76,562.77,560.3,560.75,10866.0,562.76,562.77,560.3,560.75,10866.0
2024-08-28 11:20:00,560.61,561.32,559.46,560.06,15958.0,560.61,561.32,559.46,560.06,15958.0
2024-08-28 11:30:00,559.75,559.75,558.91,559.69,7028.0,559.75,559.75,558.91,559.69,7028.0
2024-08-28 11:40:00,559.83,561.42,559.82,561.07,9979.0,559.83,561.42,559.82,561.07,9979.0
2024-08-28 11:50:00,561.31,561.75,560.94,561.25,5561.0,561.31,561.75,560.94,561.25,5561.0
2024-08-28 12:00:00,561.63,562.07,560.94,561.95,9794.0,561.63,562.07,560.94,561.95,9794.0
2024-08-28 12:10:00,561.91,562.0,561.32,561.53,5293.0,561.91,562.0,561.32,561.53,5293.0
2024-08-28 12:20:00,561.52,561.52,560.16,560.36,7019.0,561.52,561.52,560.16,560.36,7019.0
2024-08-28 12:30:00,560.5,560.73,560.0,560.39,4577.0,560.5,560.73,560.0,560.39,4577.0
2024-08-28 12:40:00,560.9,561.78,560.65,561.42,6528.0,560.9,561.78,560.65,561.42,6528.0
2024-08-28 12:50:00,561.42,562.24,561.36,562.06,5517.0,561.42,562.24,561.36,562.06,5517.0
2024-08-28 13:00:00,562.14,562.78,562.11,562.78,3997.0,562.14,562.78,562.11,562.78,3997.0
2024-08-28 13:10:00,562.71,562.75,561.34,561.34,6449.0,562.71,562.75,561.34,561.34,6449.0
2024-08-28 13:20:00,561.35,561.5,560.88,560.88,6347.0,561.35,561.5,560.88,560.88,6347.0
2024-08-28 13:30:00,561.01,561.68,560.82,560.82,7207.0,561.01,561.68,560.82,560.82,7207.0
2024-08-28 13:40:00,560.72,560.93,560.3,560.31,6868.0,560.72,560.93,560.3,560.31,6868.0
2024-08-28 13:50:00,560.28,560.32,558.18,558.18,8901.0,560.28,560.32,558.18,558.18,8901.0
2024-08-28 14:00:00,558.25,558.39,557.7,558.13,7026.0,558.25,558.39,557.7,558.13,7026.0
2024-08-28 14:10:00,558.0,558.39,557.67,558.39,5912.0,558.0,558.39,557.67,558.39,5912.0
2024-08-28 14:20:00,558.29,559.05,558.22,558.83,6400.0,558.29,559.05,558.22,558.83,6400.0
2024-08-28 14:30:00,558.94,559.17,558.42,558.51,8409.0,558.94,559.17,558.42,558.51,8409.0
2024-08-28 14:40:00,558.77,558.81,557.88,558.15,7854.0,558.77,558.81,557.88,558.15,7854.0
2024-08-28 14:50:00,558.06,560.59,557.99,560.31,8153.0,558.06,560.59,557.99,560.31,8153.0
2024-08-28 15:00:00,560.76,562.11,560.36,560.64,8255.0,560.76,562.11,560.36,560.64,8255.0
2024-08-28 15:10:00,560.54,561.17,560.34,560.89,7899.0,560.54,561.17,560.34,560.89,7899.0
2024-08-28 15:20:00,561.17,562.11,560.47,561.94,8681.0,561.17,562.11,560.47,561.94,8681.0
2024-08-28 15:30:00,561.61,561.71,561.06,561.44,13282.0,561.61,561.71,561.06,561.44,13282.0
2024-08-28 15:40:00,561.38,562.33,561.15,561.43,21937.0,561.38,562.33,561.15,561.43,21937.0
2024-08-28 15:50:00,561.76,562.65,560.16,560.62,66052.0,561.76,562.65,560.16,560.62,66052.0
2024-08-29 09:30:00,567.05,573.87,567.05,569.67,106757.0,567.05,573.87,567.05,569.67,106757.0
2024-08-29 09:40:00,569.34,573.47,568.53,573.0,34622.0,569.34,573.47,568.53,573.0,34622.0
2024-08-29 09:50:00,572.63,575.0,571.57,572.41,59352.0,572.63,575.0,571.57,572.41,59352.0
2024-08-29 10:00:00,573.15,575.17,573.11,573.38,45341.0,573.15,575.17,573.11,573.38,45341.0
2024-08-29 10:10:00,573.18,574.44,572.48,572.48,44234.0,573.18,574.44,572.48,572.48,44234.0
2024-08-29 10:20:00,572.83,573.38,571.45,572.37,24135.0,572.83,573.38,571.45,572.37,24135.0
2024-08-29 10:30:00,572.44,574.34,572.43,573.02,29924.0,572.44,574.34,572.43,573.02,29924.0
2024-08-29 10:40:00,573.21,576.0,572.7,574.94,63631.0,573.21,576.0,572.7,574.94,63631.0
2024-08-29 10:50:00,575.35,577.36,575.01,575.87,35495.0,575.35,577.36,575.01,575.87,35495.0
2024-08-29 11:00:00,575.77,577.05,575.54,576.94,20883.0,575.77,577.05,575.54,576.94,20883.0
2024-08-29 11:10:00,576.96,577.78,575.34,575.99,25807.0,576.96,577.78,575.34,575.99,25807.0
2024-08-29 11:20:00,575.95,576.09,573.73,574.81,32305.0,575.95,576.09,573.73,574.81,32305.0
2024-08-29 11:30:00,575.0,575.55,573.9,575.39,18814.0,575.0,575.55,573.9,575.39,18814.0
2024-08-29 11:40:00,575.17,576.48,574.69,576.44,34521.0,575.17,576.48,574.69,576.44,34521.0
2024-08-29 11:50:00,576.34,576.65,575.26,576.33,18448.0,576.34,576.65,575.26,576.33,18448.0
2024-08-29 12:00:00,576.39,577.22,576.39,576.85,12983.0,576.39,577.22,576.39,576.85,12983.0
2024-08-29 12:10:00,576.62,577.72,576.62,577.68,13475.0,576.62,577.72,576.62,577.68,13475.0
2024-08-29 12:20:00,577.42,577.59,576.5,576.61,9282.0,577.42,577.59,576.5,576.61,9282.0
2024-08-29 12:30:00,576.68,577.4,576.23,577.38,17723.0,576.68,577.4,576.23,577.38,17723.0
2024-08-29 12:40:00,577.45,578.4,576.89,576.89,17839.0,577.45,578.4,576.89,576.89,17839.0
2024-08-29 12:50:00,576.61,576.71,574.01,575.64,16215.0,576.61,576.71,574.01,575.64,16215.0
2024-08-29 13:00:00,575.39,576.41,575.12,575.51,10277.0,575.39,576.41,575.12,575.51,10277.0
2024-08-29 13:10:00,575.55,575.55,574.49,574.77,9229.0,575.55,575.55,574.49,574.77,9229.0
2024-08-29 13:20:00,574.4,575.22,574.32,575.04,6406.0,574.4,575.22,574.32,575.04,6406.0
2024-08-29 13:30:00,575.13,575.52,575.03,575.09,4755.0,575.13,575.52,575.03,575.09,4755.0
2024-08-29 13:40:00,575.02,575.07,573.49,573.5,6226.0,575.02,575.07,573.49,573.5,6226.0
2024-08-29 13:50:00,573.62,575.43,573.62,575.22,7788.0,573.62,575.43,573.62,575.22,7788.0
2024-08-29 14:00:00,575.0,575.17,573.74,574.33,6954.0,575.0,575.17,573.74,574.33,6954.0
2024-08-29 14:10:00,574.33,574.33,572.92,573.42,9027.0,574.33,574.33,572.92,573.42,9027.0
2024-08-29 14:20:00,573.7,574.33,572.21,572.25,9214.0,573.7,574.33,572.21,572.25,9214.0
2024-08-29 14:30:00,571.96,572.39,570.0,570.61,16716.0,571.96,572.39,570.0,570.61,16716.0
2024-08-29 14:40:00,570.89,571.25,569.14,570.95,12508.0,570.89,571.25,569.14,570.95,12508.0
2024-08-29 14:50:00,570.38,571.03,569.33,570.51,14995.0,570.38,571.03,569.33,570.51,14995.0
2024-08-29 15:00:00,570.56,570.79,569.1,569.3,17268.0,570.56,570.79,569.1,569.3,17268.0
2024-08-29 15:10:00,569.23,569.66,567.9,569.57,25696.0,569.23,569.66,567.9,569.57,25696.0
2024-08-29 15:20:00,569.59,570.93,569.2,570.46,15842.0,569.59,570.93,569.2,570.46,15842.0
2024-08-29 15:30:00,570.29,571.86,570.0,571.45,19179.0,570.29,571.86,570.0,571.45,19179.0
2024-08-29 15:40:00,571.45,571.66,570.19,570.46,27728.0,571.45,571.66,570.19,570.46,27728.0
2024-08-29 15:50:00,570.3,570.94,567.91,569.85,103975.0,570.3,570.94,567.91,569.85,103975.0
2024-08-30 09:30:00,572.2,573.82,570.92,570.93,70531.0,572.2,573.82,570.92,570.93,70531.0
2024-08-30 09:40:00,570.88,573.04,570.3,571.0,21650.0,570.88,573.04,570.3,571.0,21650.0
2024-08-30 09:50:00,571.38,573.5,570.96,573.5,20335.0,571.38,573.5,570.96,573.5,20335.0
2024-08-30 10:00:00,573.51,575.48,573.36,573.89,20253.0,573.51,575.48,573.36,573.89,20253.0
2024-08-30 10:10:00,573.59,574.71,571.89,573.98,11391.0,573.59,574.71,571.89,573.98,11391.0
2024-08-30 10:20:00,573.98,574.45,572.47,572.65,10222.0,573.98,574.45,572.47,572.65,10222.0
2024-08-30 10:30:00,572.68,574.48,572.37,574.47,14086.0,572.68,574.48,572.37,574.47,14086.0
2024-08-30 10:40:00,574.48,575.09,572.76,574.2,13845.0,574.48,575.09,572.76,574.2,13845.0
2024-08-30 10:50:00,573.85,573.98,570.99,571.06,16890.0,573.85,573.98,570.99,571.06,16890.0
2024-08-30 11:00:00,570.88,572.36,570.54,572.36,10478.0,570.88,572.36,570.54,572.36,10478.0
2024-08-30 11:10:00,572.43,572.8,571.8,572.32,18978.0,572.43,572.8,571.8,572.32,18978.0
2024-08-30 11:20:00,572.16,572.24,571.57,571.63,8770.0,572.16,572.24,571.57,571.63,8770.0
2024-08-30 11:30:00,571.88,571.89,570.03,570.24,11549.0,571.88,571.89,570.03,570.24,11549.0
2024-08-30 11:40:00,570.09,571.08,569.91,570.25,8598.0,570.09,571.08,569.91,570.25,8598.0
2024-08-30 11:50:00,570.3,571.13,569.51,570.46,14788.0,570.3,571.13,569.51,570.46,14788.0
2024-08-30 12:00:00,569.77,570.79,568.78,570.78,4237.0,569.77,570.79,568.78,570.78,4237.0
2024-08-30 12:10:00,570.41,570.67,569.83,570.33,8243.0,570.41,570.67,569.83,570.33,8243.0
2024-08-30 12:20:00,570.09,570.61,569.12,569.29,9616.0,570.09,570.61,569.12,569.29,9616.0
2024-08-30 12:30:00,569.69,569.69,568.28,569.28,11780.0,569.69,569.69,568.28,569.28,11780.0
2024-08-30 12:40:00,569.28,570.36,569.28,570.36,5803.0,569.28,570.36,569.28,570.36,5803.0
2024-08-30 12:50:00,570.5,573.35,570.5,573.25,11591.0,570.5,573.35,570.5,573.25,11591.0
2024-08-30 13:00:00,573.05,574.61,573.05,573.71,16053.0,573.05,574.61,573.05,573.71,16053.0
2024-08-30 13:10:00,573.88,574.38,572.61,572.63,15911.0,573.88,574.38,572.61,572.63,15911.0
2024-08-30 13:20:00,572.62,573.67,572.22,572.88,4390.0,572.62,573.67,572.22,572.88,4390.0
2024-08-30 13:30:00,572.89,573.42,572.01,572.01,6060.0,572.89,573.42,572.01,572.01,6060.0
2024-08-30 13:40:00,572.13,572.52,571.54,571.95,9260.0,572.13,572.52,571.54,571.95,9260.0
2024-08-30 13:50:00,572.27,572.37,571.1,571.2,3903.0,572.27,572.37,571.1,571.2,3903.0
2024-08-30 14:00:00,571.0,571.67,571.0,571.39,4763.0,571.0,571.67,571.0,571.39,4763.0
2024-08-30 14:10:00,571.65,571.98,571.55,571.97,2161.0,571.65,571.98,571.55,571.97,2161.0
2024-08-30 14:20:00,572.06,572.31,571.94,572.15,6499.0,572.06,572.31,571.94,572.15,6499.0
2024-08-30 14:30:00,572.11,572.7,571.88,572.38,10469.0,572.11,572.7,571.88,572.38,10469.0
2024-08-30 14:40:00,572.37,573.03,572.37,573.03,8360.0,572.37,573.03,572.37,573.03,8360.0
2024-08-30 14:50:00,572.86,573.36,572.41,572.97,5183.0,572.86,573.36,572.41,572.97,5183.0
2024-08-30 15:00:00,572.86,573.24,572.79,573.07,5131.0,572.86,573.24,572.79,573.07,5131.0
2024-08-30 15:10:00,573.03,573.24,572.37,572.79,9634.0,573.03,573.24,572.37,572.79,9634.0
2024-08-30 15:20:00,572.94,574.33,572.85,574.07,8640.0,572.94,574.33,572.85,574.07,8640.0
2024-08-30 15:30:00,574.21,574.7,573.21,573.21,12567.0,574.21,574.7,573.21,573.21,12567.0
2024-08-30 15:40:00,573.17,573.86,572.6,572.73,16866.0,573.17,573.86,572.6,572.73,16866.0
2024-08-30 15:50:00,572.9,575.65,572.9,574.11,124167.0,572.9,575.65,572.9,574.11,124167.0
2024-09-03 09:30:00,576.3,582.5,572.61,582.32,127757.0,576.3,582.5,572.61,582.32,127757.0
2024-09-03 09:40:00,582.5,586.7,581.74,585.0,89499.0,582.5,586.7,581.74,585.0,89499.0
2024-09-03 09:50:00,584.8,585.16,578.0,582.67,88578.0,584.8,585.16,578.0,582.67,88578.0
2024-09-03 10:00:00,582.22,583.45,580.53,581.9,44222.0,582.22,583.45,580.53,581.9,44222.0
2024-09-03 10:10:00,581.0,582.15,579.64,581.41,49213.0,581.0,582.15,579.64,581.41,49213.0
2024-09-03 10:20:00,581.07,583.26,580.4,581.1,24209.0,581.07,583.26,580.4,581.1,24209.0
2024-09-03 10:30:00,581.07,581.36,578.38,579.85,26171.0,581.07,581.36,578.38,579.85,26171.0
2024-09-03 10:40:00,580.13,580.4,577.72,578.56,14966.0,580.13,580.4,577.72,578.56,14966.0
2024-09-03 10:50:00,578.38,578.38,576.65,576.94,14402.0,578.38,578.38,576.65,576.94,14402.0
2024-09-03 11:00:00,576.94,579.14,576.93,578.04,37286.0,576.94,579.14,576.93,578.04,37286.0
2024-09-03 11:10:00,577.9,578.69,577.23,577.92,11301.0,577.9,578.69,577.23,577.92,11301.0
2024-09-03 11:20:00,577.92,579.0,577.92,578.27,10577.0,577.92,579.0,577.92,578.27,10577.0
2024-09-03 11:30:00,578.25,578.5,576.68,576.79,23180.0,578.25,578.5,576.68,576.79,23180.0
2024-09-03 11:40:00,576.6,576.6,574.56,575.11,28075.0,576.6,576.6,574.56,575.11,28075.0
2024-09-03 11:50:00,575.1,575.1,571.94,572.01,35936.0,575.1,575.1,571.94,572.01,35936.0
2024-09-03 12:00:00,572.42,573.16,571.74,572.29,17127.0,572.42,573.16,571.74,572.29,17127.0
2024-09-03 12:10:00,572.37,573.78,571.81,573.27,21292.0,572.37,573.78,571.81,573.27,21292.0
2024-09-03 12:20:00,573.42,573.5,571.64,572.61,19402.0,573.42,573.5,571.64,572.61,19402.0
2024-09-03 12:30:00,572.44,573.28,571.96,571.96,12311.0,572.44,573.28,571.96,571.96,12311.0
2024-09-03 12:40:00,572.63,572.63,571.0,571.98,19732.0,572.63,572.63,571.0,571.98,19732.0
2024-09-03 12:50:00,571.86,572.2,570.69,571.16,15378.0,571.86,572.2,570.69,571.16,15378.0
2024-09-03 13:00:00,571.5,572.66,571.42,572.16,12348.0,571.5,572.66,571.42,572.16,12348.0
2024-09-03 13:10:00,572.41,572.55,571.53,572.55,11545.0,572.41,572.55,571.53,572.55,11545.0
2024-09-03 13:20:00,572.7,573.81,572.46,573.43,10375.0,572.7,573.81,572.46,573.43,10375.0
2024-09-03 13:30:00,573.43,574.76,572.75,574.52,16081.0,573.43,574.76,572.75,574.52,16081.0
2024-09-03 13:40:00,574.58,574.67,572.9,572.9,7752.0,574.58,574.67,572.9,572.9,7752.0
2024-09-03 13:50:00,573.1,573.3,572.02,572.02,9929.0,573.1,573.3,572.02,572.02,9929.0
2024-09-03 14:00:00,572.02,572.63,570.63,571.22,21874.0,572.02,572.63,570.63,571.22,21874.0
2024-09-03 14:10:00,571.11,572.22,571.11,571.42,15695.0,571.11,572.22,571.11,571.42,15695.0
2024-09-03 14:20:00,571.51,572.14,571.11,571.73,18806.0,571.51,572.14,571.11,571.73,18806.0
2024-09-03 14:30:00,571.81,574.3,571.32,574.3,20981.0,571.81,574.3,571.32,574.3,20981.0
2024-09-03 14:40:00,574.02,574.56,573.1,573.1,16301.0,574.02,574.56,573.1,573.1,16301.0
2024-09-03 14:50:00,573.41,573.89,573.1,573.32,18529.0,573.41,573.89,573.1,573.32,18529.0
2024-09-03 15:00:00,573.47,573.91,573.17,573.21,16041.0,573.47,573.91,573.17,573.21,16041.0
2024-09-03 15:10:00,573.32,573.43,572.74,573.38,20787.0,573.32,573.43,572.74,573.38,20787.0
2024-09-03 15:20:00,573.38,573.9,572.89,572.89,26351.0,573.38,573.9,572.89,572.89,26351.0
2024-09-03 15:30:00,573.38,573.38,570.24,570.61,27595.0,573.38,573.38,570.24,570.61,27595.0
2024-09-03 15:40:00,570.37,570.37,566.79,568.23,54438.0,570.37,570.37,566.79,568.23,54438.0
2024-09-03 15:50:00,568.51,571.72,567.37,571.19,114440.0,568.51,571.72,567.37,571.19,114440.0
2024-09-04 09:30:00,568.87,576.0,565.76,574.38,73784.0,568.87,576.0,565.76,574.38,73784.0
2024-09-04 09:40:00,574.98,578.86,574.98,577.55,40949.0,574.98,578.86,574.98,577.55,40949.0
2024-09-04 09:50:00,577.22,577.38,573.54,574.92,49010.0,577.22,577.38,573.54,574.92,49010.0
2024-09-04 10:00:00,574.89,574.9,570.5,572.44,53470.0,574.89,574.9,570.5,572.44,53470.0
2024-09-04 10:10:00,571.94,571.95,569.56,570.43,94465.0,571.94,571.95,569.56,570.43,94465.0
2024-09-04 10:20:00,570.45,574.87,570.26,573.92,36816.0,570.45,574.87,570.26,573.92,36816.0
2024-09-04 10:30:00,574.45,575.33,573.62,574.8,10807.0,574.45,575.33,573.62,574.8,10807.0
2024-09-04 10:40:00,574.58,576.15,574.57,576.07,12097.0,574.58,576.15,574.57,576.07,12097.0
2024-09-04 10:50:00,575.74,577.79,575.74,577.79,31269.0,575.74,577.79,575.74,577.79,31269.0
2024-09-04 11:00:00,577.82,578.53,576.41,576.56,14158.0,577.82,578.53,576.41,576.56,14158.0
2024-09-04 11:10:00,576.37,577.38,575.96,577.13,10857.0,576.37,577.38,575.96,577.13,10857.0
2024-09-04 11:20:00,577.36,577.63,576.06,576.59,9030.0,577.36,577.63,576.06,576.59,9030.0
2024-09-04 11:30:00,576.45,576.8,575.27,575.27,11521.0,576.45,576.8,575.27,575.27,11521.0
2024-09-04 11:40:00,575.23,575.51,573.48,574.7,20931.0,575.23,575.51,573.48,574.7,20931.0
2024-09-04 11:50:00,575.38,575.86,574.58,575.75,7649.0,575.38,575.86,574.58,575.75,7649.0
2024-09-04 12:00:00,575.51,576.26,574.9,575.77,15780.0,575.51,576.26,574.9,575.77,15780.0
2024-09-04 12:10:00,575.93,576.76,575.05,576.42,4874.0,575.93,576.76,575.05,576.42,4874.0
2024-09-04 12:20:00,576.32,577.0,575.86,576.28,6665.0,576.32,577.0,575.86,576.28,6665.0
2024-09-04 12:30:00,576.46,577.55,576.34,576.98,7689.0,576.46,577.55,576.34,576.98,7689.0
2024-09-04 12:40:00,577.24,577.24,575.49,575.57,3820.0,577.24,577.24,575.49,575.57,3820.0
2024-09-04 12:50:00,575.83,576.22,575.17,576.02,6814.0,575.83,576.22,575.17,576.02,6814.0
2024-09-04 13:00:00,575.93,576.21,575.0,575.21,5397.0,575.93,576.21,575.0,575.21,5397.0
2024-09-04 13:10:00,575.25,575.64,574.65,575.41,14375.0,575.25,575.64,574.65,575.41,14375.0
2024-09-04 13:20:00,575.57,576.22,574.31,574.5,5591.0,575.57,576.22,574.31,574.5,5591.0
2024-09-04 13:30:00,574.31,574.92,574.12,574.64,5951.0,574.31,574.92,574.12,574.64,5951.0
2024-09-04 13:40:00,574.62,575.44,574.6,575.27,6491.0,574.62,575.44,574.6,575.27,6491.0
2024-09-04 13:50:00,575.29,576.0,574.74,575.54,9030.0,575.29,576.0,574.74,575.54,9030.0
2024-09-04 14:00:00,575.45,576.67,575.45,576.43,8766.0,575.45,576.67,575.45,576.43,8766.0
2024-09-04 14:10:00,576.5,576.8,575.69,575.79,7415.0,576.5,576.8,575.69,575.79,7415.0
2024-09-04 14:20:00,575.92,577.34,575.75,577.13,5595.0,575.92,577.34,575.75,577.13,5595.0
2024-09-04 14:30:00,577.1,577.45,575.59,575.95,10917.0,577.1,577.45,575.59,575.95,10917.0
2024-09-04 14:40:00,576.02,576.68,575.17,575.17,22111.0,576.02,576.68,575.17,575.17,22111.0
2024-09-04 14:50:00,575.35,575.83,574.44,574.84,11456.0,575.35,575.83,574.44,574.84,11456.0
2024-09-04 15:00:00,574.61,575.06,574.2,574.5,17021.0,574.61,575.06,574.2,574.5,17021.0
2024-09-04 15:10:00,574.46,574.78,574.12,574.12,9684.0,574.46,574.78,574.12,574.12,9684.0
2024-09-04 15:20:00,574.39,575.65,574.39,575.31,14019.0,574.39,575.65,574.39,575.31,14019.0
2024-09-04 15:30:00,575.2,576.66,575.14,576.53,14134.0,575.2,576.66,575.14,576.53,14134.0
2024-09-04 15:40:00,576.43,578.36,576.32,578.29,24821.0,576.43,578.36,576.32,578.29,24821.0
2024-09-04 15:50:00,578.23,578.78,574.27,575.22,103488.0,578.23,578.78,574.27,575.22,103488.0
2024-09-05 09:30:00,570.82,571.55,564.0,568.08,56460.0,570.82,571.55,564.0,568.08,56460.0
2024-09-05 09:40:00,568.38,570.7,567.62,568.15,20543.0,568.38,570.7,567.62,568.15,20543.0
2024-09-05 09:50:00,568.32,570.71,568.3,569.73,17463.0,568.32,570.71,568.3,569.73,17463.0
2024-09-05 10:00:00,569.79,573.38,569.68,572.48,21018.0,569.79,573.38,569.68,572.48,21018.0
2024-09-05 10:10:00,572.63,572.7,571.18,571.59,13227.0,572.63,572.7,571.18,571.59,13227.0
2024-09-05 10:20:00,571.59,573.39,570.93,570.93,21596.0,571.59,573.39,570.93,570.93,21596.0
2024-09-05 10:30:00,571.36,572.32,570.78,571.17,12923.0,571.36,572.32,570.78,571.17,12923.0
2024-09-05 10:40:00,571.27,571.45,565.88,566.29,18138.0,571.27,571.45,565.88,566.29,18138.0
2024-09-05 10:50:00,566.42,567.46,565.97,566.59,21279.0,566.42,567.46,565.97,566.59,21279.0
2024-09-05 11:00:00,566.69,566.84,564.38,565.89,21356.0,566.69,566.84,564.38,565.89,21356.0
2024-09-05 11:10:00,565.89,566.58,564.71,565.0,27214.0,565.89,566.58,564.71,565.0,27214.0
2024-09-05 11:20:00,564.81,566.57,563.42,563.47,28806.0,564.81,566.57,563.42,563.47,28806.0
2024-09-05 11:30:00,563.73,564.64,563.18,563.61,21425.0,563.73,564.64,563.18,563.61,21425.0
2024-09-05 11:40:00,563.94,564.48,563.1,563.59,18738.0,563.94,564.48,563.1,563.59,18738.0
2024-09-05 11:50:00,563.75,564.17,562.77,562.85,13407.0,563.75,564.17,562.77,562.85,13407.0
2024-09-05 12:00:00,562.89,564.36,562.76,563.7,22191.0,562.89,564.36,562.76,563.7,22191.0
2024-09-05 12:10:00,563.45,563.47,562.53,563.47,8608.0,563.45,563.47,562.53,563.47,8608.0
2024-09-05 12:20:00,563.53,564.88,563.23,564.59,9359.0,563.53,564.88,563.23,564.59,9359.0
2024-09-05 12:30:00,564.61,565.13,563.96,564.82,15634.0,564.61,565.13,563.96,564.82,15634.0
2024-09-05 12:40:00,565.01,565.3,563.85,563.85,18053.0,565.01,565.3,563.85,563.85,18053.0
2024-09-05 12:50:00,563.85,564.84,563.64,563.89,8142.0,563.85,564.84,563.64,563.89,8142.0
2024-09-05 13:00:00,564.08,564.82,564.07,564.61,4108.0,564.08,564.82,564.07,564.61,4108.0
2024-09-05 13:10:00,564.6,565.07,563.64,564.57,11903.0,564.6,565.07,563.64,564.57,11903.0
2024-09-05 13:20:00,564.53,564.8,563.5,563.68,9198.0,564.53,564.8,563.5,563.68,9198.0
2024-09-05 13:30:00,563.68,565.43,563.53,564.84,24529.0,563.68,565.43,563.53,564.84,24529.0
2024-09-05 13:40:00,564.79,568.06,564.79,567.98,7032.0,564.79,568.06,564.79,567.98,7032.0
2024-09-05 13:50:00,567.98,568.27,567.54,567.58,12795.0,567.98,568.27,567.54,567.58,12795.0
2024-09-05 14:00:00,567.64,568.39,567.51,568.26,6498.0,567.64,568.39,567.51,568.26,6498.0
2024-09-05 14:10:00,568.39,569.21,568.05,569.16,10200.0,568.39,569.21,568.05,569.16,10200.0
2024-09-05 14:20:00,568.95,569.1,568.45,568.64,11111.0,568.95,569.1,568.45,568.64,11111.0
2024-09-05 14:30:00,568.62,569.57,568.61,569.32,11989.0,568.62,569.57,568.61,569.32,11989.0
2024-09-05 14:40:00,569.39,569.96,568.95,569.3,8808.0,569.39,569.96,568.95,569.3,8808.0
2024-09-05 14:50:00,569.19,570.23,569.18,569.38,13928.0,569.19,570.23,569.18,569.38,13928.0
2024-09-05 15:00:00,569.38,569.38,568.66,568.75,11255.0,569.38,569.38,568.66,568.75,11255.0
2024-09-05 15:10:00,568.75,568.75,566.36,567.18,13827.0,568.75,568.75,566.36,567.18,13827.0
2024-09-05 15:20:00,567.19,568.91,567.1,568.9,12873.0,567.19,568.91,567.1,568.9,12873.0
2024-09-05 15:30:00,568.66,569.54,568.3,568.3,18813.0,568.66,569.54,568.3,568.3,18813.0
2024-09-05 15:40:00,568.01,568.16,566.37,567.09,23702.0,568.01,568.16,566.37,567.09,23702.0
2024-09-05 15:50:00,567.24,567.93,565.43,567.93,71998.0,567.24,567.93,565.43,567.93,71998.0
2024-09-06 09:30:00,570.96,571.88,567.58,568.6,49031.0,570.96,571.88,567.58,568.6,49031.0
2024-09-06 09:40:00,568.69,573.31,568.54,572.07,38333.0,568.69,573.31,568.54,572.07,38333.0
2024-09-06 09:50:00,572.06,572.67,569.53,571.66,17381.0,572.06,572.67,569.53,571.66,17381.0
2024-09-06 10:00:00,571.35,571.35,569.21,569.84,31238.0,571.35,571.35,569.21,569.84,31238.0
2024-09-06 10:10:00,569.78,570.4,568.43,569.02,12443.0,569.78,570.4,568.43,569.02,12443.0
2024-09-06 10:20:00,569.88,570.09,565.87,566.55,12284.0,569.88,570.09,565.87,566.55,12284.0
2024-09-06 10:30:00,566.68,566.88,564.82,564.97,13284.0,566.68,566.88,564.82,564.97,13284.0
2024-09-06 10:40:00,564.97,564.98,563.3,563.37,18060.0,564.97,564.98,563.3,563.37,18060.0
2024-09-06 10:50:00,562.83,563.92,561.59,562.97,17872.0,562.83,563.92,561.59,562.97,17872.0
2024-09-06 11:00:00,563.01,565.66,561.68,561.95,22741.0,563.01,565.66,561.68,561.95,22741.0
2024-09-06 11:10:00,562.29,562.78,560.45,561.3,16981.0,562.29,562.78,560.45,561.3,16981.0
2024-09-06 11:20:00,561.42,562.15,559.58,561.06,25101.0,561.42,562.15,559.58,561.06,25101.0
2024-09-06 11:30:00,561.06,562.22,560.29,561.56,15485.0,561.06,562.22,560.29,561.56,15485.0
2024-09-06 11:40:00,561.85,562.17,560.48,561.24,8032.0,561.85,562.17,560.48,561.24,8032.0
2024-09-06 11:50:00,561.38,561.85,560.38,560.91,11431.0,561.38,561.85,560.38,560.91,11431.0
2024-09-06 12:00:00,560.84,561.58,559.71,561.15,14956.0,560.84,561.58,559.71,561.15,14956.0
2024-09-06 12:10:00,561.17,561.23,560.17,560.27,5555.0,561.17,561.23,560.17,560.27,5555.0
2024-09-06 12:20:00,560.27,561.51,560.13,560.23,7140.0,560.27,561.51,560.13,560.23,7140.0
2024-09-06 12:30:00,560.23,560.68,559.21,559.21,7021.0,560.23,560.68,559.21,559.21,7021.0
2024-09-06 12:40:00,559.2,559.96,558.41,558.86,25870.0,559.2,559.96,558.41,558.86,25870.0
2024-09-06 12:50:00,558.73,559.04,558.0,558.72,7755.0,558.73,559.04,558.0,558.72,7755.0
2024-09-06 13:00:00,558.51,560.48,558.42,560.29,8925.0,558.51,560.48,558.42,560.29,8925.0
2024-09-06 13:10:00,560.3,560.57,559.7,560.05,24243.0,560.3,560.57,559.7,560.05,24243.0
2024-09-06 13:20:00,560.13,560.62,559.55,559.55,22568.0,560.13,560.62,559.55,559.55,22568.0
2024-09-06 13:30:00,559.64,560.35,559.38,559.9,7151.0,559.64,560.35,559.38,559.9,7151.0
2024-09-06 13:40:00,559.98,560.0,559.41,559.88,5331.0,559.98,560.0,559.41,559.88,5331.0
2024-09-06 13:50:00,559.88,561.25,559.6,560.94,12383.0,559.88,561.25,559.6,560.94,12383.0
2024-09-06 14:00:00,560.74,560.74,559.95,560.57,6574.0,560.74,560.74,559.95,560.57,6574.0
2024-09-06 14:10:00,560.61,562.54,560.57,561.82,7914.0,560.61,562.54,560.57,561.82,7914.0
2024-09-06 14:20:00,561.97,562.65,561.64,562.21,9701.0,561.97,562.65,561.64,562.21,9701.0
2024-09-06 14:30:00,561.98,561.98,561.24,561.8,8617.0,561.98,561.98,561.24,561.8,8617.0
2024-09-06 14:40:00,561.87,562.43,561.2,562.43,7118.0,561.87,562.43,561.2,562.43,7118.0
2024-09-06 14:50:00,562.39,562.6,561.74,562.34,13486.0,562.39,562.6,561.74,562.34,13486.0
2024-09-06 15:00:00,562.44,563.44,562.16,563.44,42023.0,562.44,563.44,562.16,563.44,42023.0
2024-09-06 15:10:00,563.43,564.05,563.04,563.46,22422.0,563.43,564.05,563.04,563.46,22422.0
2024-09-06 15:20:00,563.57,565.0,563.48,564.26,24603.0,563.57,565.0,563.48,564.26,24603.0
2024-09-06 15:30:00,563.87,564.65,563.14,563.38,26488.0,563.87,564.65,563.14,563.38,26488.0
2024-09-06 15:40:00,563.36,565.75,563.34,565.75,27450.0,563.36,565.75,563.34,565.75,27450.0
2024-09-06 15:50:00,566.07,566.26,563.17,563.45,103532.0,566.07,566.26,563.17,563.45,103532.0
2024-09-09 09:30:00,567.69,568.93,564.44,567.52,68537.0,567.69,568.93,564.44,567.52,68537.0
2024-09-09 09:40:00,567.69,568.83,566.35,567.6,31165.0,567.69,568.83,566.35,567.6,31165.0
2024-09-09 09:50:00,567.88,570.32,567.87,569.3,50738.0,567.88,570.32,567.87,569.3,50738.0
2024-09-09 10:00:00,569.27,570.0,568.28,569.88,39548.0,569.27,570.0,568.28,569.88,39548.0
2024-09-09 10:10:00,570.0,572.85,569.98,571.51,34613.0,570.0,572.85,569.98,571.51,34613.0
2024-09-09 10:20:00,571.53,572.15,570.12,570.49,27494.0,571.53,572.15,570.12,570.49,27494.0
2024-09-09 10:30:00,570.64,571.65,569.85,570.6,20585.0,570.64,571.65,569.85,570.6,20585.0
2024-09-09 10:40:00,570.21,571.68,569.89,570.25,23743.0,570.21,571.68,569.89,570.25,23743.0
2024-09-09 10:50:00,570.01,570.24,568.16,568.24,28773.0,570.01,570.24,568.16,568.24,28773.0
2024-09-09 11:00:00,568.43,569.81,567.91,569.36,24424.0,568.43,569.81,567.91,569.36,24424.0
2024-09-09 11:10:00,568.6,568.76,565.98,566.35,17990.0,568.6,568.76,565.98,566.35,17990.0
2024-09-09 11:20:00,566.3,568.56,566.21,568.21,14739.0,566.3,568.56,566.21,568.21,14739.0
2024-09-09 11:30:00,568.21,570.02,568.17,569.98,23813.0,568.21,570.02,568.17,569.98,23813.0
2024-09-09 11:40:00,570.03,570.72,569.8,570.37,15540.0,570.03,570.72,569.8,570.37,15540.0
2024-09-09 11:50:00,570.12,571.62,569.89,570.86,15830.0,570.12,571.62,569.89,570.86,15830.0
2024-09-09 12:00:00,570.95,572.45,570.43,571.99,11961.0,570.95,572.45,570.43,571.99,11961.0
2024-09-09 12:10:00,572.18,572.64,571.75,571.97,15512.0,572.18,572.64,571.75,571.97,15512.0
2024-09-09 12:20:00,572.12,572.51,571.99,572.16,8623.0,572.12,572.51,571.99,572.16,8623.0
2024-09-09 12:30:00,572.22,573.04,572.08,572.32,14030.0,572.22,573.04,572.08,572.32,14030.0
2024-09-09 12:40:00,572.61,574.0,572.47,573.77,13471.0,572.61,574.0,572.47,573.77,13471.0
2024-09-09 12:50:00,573.89,574.29,573.03,573.03,21557.0,573.89,574.29,573.03,573.03,21557.0
2024-09-09 13:00:00,573.22,574.57,572.45,573.81,16734.0,573.22,574.57,572.45,573.81,16734.0
2024-09-09 13:10:00,573.84,574.47,573.73,574.08,10048.0,573.84,574.47,573.73,574.08,10048.0
2024-09-09 13:20:00,574.02,574.02,573.56,573.93,15693.0,574.02,574.02,573.56,573.93,15693.0
2024-09-09 13:30:00,573.83,573.83,572.73,573.46,23692.0,573.83,573.83,572.73,573.46,23692.0
2024-09-09 13:40:00,573.5,573.55,571.84,573.09,8157.0,573.5,573.55,571.84,573.09,8157.0
2024-09-09 13:50:00,573.14,573.39,571.2,571.44,9932.0,573.14,573.39,571.2,571.44,9932.0
2024-09-09 14:00:00,571.02,571.54,569.27,569.81,15101.0,571.02,571.54,569.27,569.81,15101.0
2024-09-09 14:10:00,569.62,569.98,568.05,568.94,27237.0,569.62,569.98,568.05,568.94,27237.0
2024-09-09 14:20:00,568.89,569.0,567.22,567.55,21054.0,568.89,569.0,567.22,567.55,21054.0
2024-09-09 14:30:00,567.1,568.16,566.04,566.3,32432.0,567.1,568.16,566.04,566.3,32432.0
2024-09-09 14:40:00,566.56,567.75,566.56,567.2,13167.0,566.56,567.75,566.56,567.2,13167.0
2024-09-09 14:50:00,567.2,567.35,566.03,566.97,12913.0,567.2,567.35,566.03,566.97,12913.0
2024-09-09 15:00:00,566.81,567.94,566.41,567.94,11758.0,566.81,567.94,566.41,567.94,11758.0
2024-09-09 15:10:00,567.97,568.08,567.34,567.95,11549.0,567.97,568.08,567.34,567.95,11549.0
2024-09-09 15:20:00,567.75,568.1,567.1,568.07,18802.0,567.75,568.1,567.1,568.07,18802.0
2024-09-09 15:30:00,568.07,568.77,567.57,568.07,30785.0,568.07,568.77,567.57,568.07,30785.0
2024-09-09 15:40:00,568.07,569.05,567.64,567.7,21493.0,568.07,569.05,567.64,567.7,21493.0
2024-09-09 15:50:00,567.99,570.29,567.17,569.91,91720.0,567.99,570.29,567.17,569.91,91720.0
2024-09-10 09:30:00,576.75,577.8,572.19,572.19,66998.0,576.75,577.8,572.19,572.19,66998.0
2024-09-10 09:40:00,572.25,574.09,570.81,573.24,31068.0,572.25,574.09,570.81,573.24,31068.0
2024-09-10 09:50:00,572.86,575.23,571.17,571.96,33218.0,572.86,575.23,571.17,571.96,33218.0
2024-09-10 10:00:00,571.68,574.29,571.12,572.97,44844.0,571.68,574.29,571.12,572.97,44844.0
2024-09-10 10:10:00,572.92,573.75,569.74,571.28,28510.0,572.92,573.75,569.74,571.28,28510.0
2024-09-10 10:20:00,570.57,571.73,568.95,571.08,14757.0,570.57,571.73,568.95,571.08,14757.0
2024-09-10 10:30:00,571.08,571.83,569.84,570.36,46280.0,571.08,571.83,569.84,570.36,46280.0
2024-09-10 10:40:00,570.56,571.39,568.75,569.27,33072.0,570.56,571.39,568.75,569.27,33072.0
2024-09-10 10:50:00,568.81,568.93,567.14,568.42,21321.0,568.81,568.93,567.14,568.42,21321.0
2024-09-10 11:00:00,568.5,568.85,567.79,568.39,14700.0,568.5,568.85,567.79,568.39,14700.0
2024-09-10 11:10:00,568.57,569.6,568.23,569.44,11367.0,568.57,569.6,568.23,569.44,11367.0
2024-09-10 11:20:00,569.38,570.07,569.05,569.9,15806.0,569.38,570.07,569.05,569.9,15806.0
2024-09-10 11:30:00,570.15,571.94,569.77,571.35,29234.0,570.15,571.94,569.77,571.35,29234.0
2024-09-10 11:40:00,571.34,571.81,570.69,571.33,47558.0,571.34,571.81,570.69,571.33,47558.0
2024-09-10 11:50:00,571.24,571.26,568.91,568.91,26739.0,571.24,571.26,568.91,568.91,26739.0
2024-09-10 12:00:00,568.8,569.14,567.35,567.93,16315.0,568.8,569.14,567.35,567.93,16315.0
2024-09-10 12:10:00,567.78,568.79,567.3,568.79,14637.0,567.78,568.79,567.3,568.79,14637.0
2024-09-10 12:20:00,568.78,569.49,567.25,567.46,18227.0,568.78,569.49,567.25,567.46,18227.0
2024-09-10 12:30:00,567.57,568.74,567.4,568.74,3588.0,567.57,568.74,567.4,568.74,3588.0
2024-09-10 12:40:00,568.97,569.31,568.24,569.15,11254.0,568.97,569.31,568.24,569.15,11254.0
2024-09-10 12:50:00,569.42,569.59,568.85,569.1,6001.0,569.42,569.59,568.85,569.1,6001.0
2024-09-10 13:00:00,568.9,569.64,568.59,569.61,14680.0,568.9,569.64,568.59,569.61,14680.0
2024-09-10 13:10:00,569.76,571.26,569.76,571.19,7160.0,569.76,571.26,569.76,571.19,7160.0
2024-09-10 13:20:00,571.19,571.96,570.65,570.95,20780.0,571.19,571.96,570.65,570.95,20780.0
2024-09-10 13:30:00,571.0,571.31,570.94,571.31,11489.0,571.0,571.31,570.94,571.31,11489.0
2024-09-10 13:40:00,571.35,572.51,571.35,571.92,14914.0,571.35,572.51,571.35,571.92,14914.0
2024-09-10 13:50:00,571.94,572.68,571.93,572.03,13473.0,571.94,572.68,571.93,572.03,13473.0
2024-09-10 14:00:00,572.17,573.76,572.1,573.48,8968.0,572.17,573.76,572.1,573.48,8968.0
2024-09-10 14:10:00,573.55,574.22,572.86,572.86,13926.0,573.55,574.22,572.86,572.86,13926.0
2024-09-10 14:20:00,572.96,573.0,571.81,572.78,16637.0,572.96,573.0,571.81,572.78,16637.0
2024-09-10 14:30:00,572.79,573.43,572.51,573.1,41238.0,572.79,573.43,572.51,573.1,41238.0
2024-09-10 14:40:00,572.95,573.81,572.36,573.44,5632.0,572.95,573.81,572.36,573.44,5632.0
2024-09-10 14:50:00,573.55,573.99,573.22,573.92,22495.0,573.55,573.99,573.22,573.92,22495.0
2024-09-10 15:00:00,573.77,574.22,573.56,574.18,12864.0,573.77,574.22,573.56,574.18,12864.0
2024-09-10 15:10:00,574.13,574.59,573.69,574.02,14581.0,574.13,574.59,573.69,574.02,14581.0
2024-09-10 15:20:00,574.28,574.61,573.95,574.44,23882.0,574.28,574.61,573.95,574.44,23882.0
2024-09-10 15:30:00,574.43,574.94,573.3,573.54,24441.0,574.43,574.94,573.3,573.54,24441.0
2024-09-10 15:40:00,573.53,574.0,572.74,573.85,18439.0,573.53,574.0,572.74,573.85,18439.0
2024-09-10 15:50:00,573.73,576.0,573.44,574.59,98870.0,573.73,576.0,573.44,574.59,98870.0
2024-09-11 09:30:00,573.01,573.01,566.34,570.59,106805.0,573.01,573.01,566.34,570.59,106805.0
2024-09-11 09:40:00,570.79,572.11,569.49,570.72,50316.0,570.79,572.11,569.49,570.72,50316.0
2024-09-11 09:50:00,570.98,572.61,570.28,571.25,55177.0,570.98,572.61,570.28,571.25,55177.0
2024-09-11 10:00:00,571.21,573.1,570.66,572.33,54247.0,571.21,573.1,570.66,572.33,54247.0
2024-09-11 10:10:00,572.18,572.2,565.48,565.94,66780.0,572.18,572.2,565.48,565.94,66780.0
2024-09-11 10:20:00,565.99,566.24,563.4,563.4,27563.0,565.99,566.24,563.4,563.4,27563.0
2024-09-11 10:30:00,563.52,563.86,562.33,562.82,17223.0,563.52,563.86,562.33,562.82,17223.0
2024-09-11 10:40:00,562.69,562.85,559.45,559.45,29018.0,562.69,562.85,559.45,559.45,29018.0
2024-09-11 10:50:00,559.5,562.44,559.35,562.24,39410.0,559.5,562.44,559.35,562.24,39410.0
2024-09-11 11:00:00,562.24,566.01,561.61,564.6,30673.0,562.24,566.01,561.61,564.6,30673.0
2024-09-11 11:10:00,564.5,566.71,564.5,566.47,38817.0,564.5,566.71,564.5,566.47,38817.0
2024-09-11 11:20:00,566.47,566.79,564.46,565.42,36150.0,566.47,566.79,564.46,565.42,36150.0
2024-09-11 11:30:00,565.21,566.99,564.25,566.75,14399.0,565.21,566.99,564.25,566.75,14399.0
2024-09-11 11:40:00,566.46,568.6,566.24,568.18,18028.0,566.46,568.6,566.24,568.18,18028.0
2024-09-11 11:50:00,568.39,568.43,566.96,568.13,39405.0,568.39,568.43,566.96,568.13,39405.0
2024-09-11 12:00:00,568.24,571.34,568.03,570.69,17390.0,568.24,571.34,568.03,570.69,17390.0
2024-09-11 12:10:00,570.57,571.43,569.38,570.15,26598.0,570.57,571.43,569.38,570.15,26598.0
2024-09-11 12:20:00,570.33,570.76,569.52,570.49,7156.0,570.33,570.76,569.52,570.49,7156.0
2024-09-11 12:30:00,570.42,571.16,569.54,570.65,11467.0,570.42,571.16,569.54,570.65,11467.0
2024-09-11 12:40:00,570.75,570.75,569.44,570.09,12616.0,570.75,570.75,569.44,570.09,12616.0
2024-09-11 12:50:00,570.3,571.71,570.12,571.36,14667.0,570.3,571.71,570.12,571.36,14667.0
2024-09-11 13:00:00,571.65,573.99,571.48,572.5,31153.0,571.65,573.99,571.48,572.5,31153.0
2024-09-11 13:10:00,572.51,573.18,572.13,572.44,12359.0,572.51,573.18,572.13,572.44,12359.0
2024-09-11 13:20:00,572.13,572.55,571.34,572.29,14256.0,572.13,572.55,571.34,572.29,14256.0
2024-09-11 13:30:00,572.22,572.7,571.85,572.55,8966.0,572.22,572.7,571.85,572.55,8966.0
2024-09-11 13:40:00,572.75,574.76,572.44,574.76,10677.0,572.75,574.76,572.44,574.76,10677.0
2024-09-11 13:50:00,574.69,575.03,574.11,575.0,58997.0,574.69,575.03,574.11,575.0,58997.0
2024-09-11 14:00:00,575.22,575.4,574.27,574.83,12654.0,575.22,575.4,574.27,574.83,12654.0
2024-09-11 14:10:00,575.02,575.95,574.88,575.17,16373.0,575.02,575.95,574.88,575.17,16373.0
2024-09-11 14:20:00,575.02,577.45,574.57,576.93,33704.0,575.02,577.45,574.57,576.93,33704.0
2024-09-11 14:30:00,576.65,577.31,575.99,576.15,11189.0,576.65,577.31,575.99,576.15,11189.0
2024-09-11 14:40:00,576.62,577.53,576.43,576.89,12621.0,576.62,577.53,576.43,576.89,12621.0
2024-09-11 14:50:00,576.96,576.96,575.66,576.0,12606.0,576.96,576.96,575.66,576.0,12606.0
2024-09-11 15:00:00,575.66,575.69,574.08,575.21,32604.0,575.66,575.69,574.08,575.21,32604.0
2024-09-11 15:10:00,575.23,577.91,574.99,576.8,26875.0,575.23,577.91,574.99,576.8,26875.0
2024-09-11 15:20:00,576.7,578.0,576.32,577.98,25222.0,576.7,578.0,576.32,577.98,25222.0
2024-09-11 15:30:00,577.9,578.03,576.56,576.77,25421.0,577.9,578.03,576.56,576.77,25421.0
2024-09-11 15:40:00,576.61,578.13,576.57,577.74,57532.0,576.61,578.13,576.57,577.74,57532.0
2024-09-11 15:50:00,577.99,581.24,577.47,580.3,151280.0,577.99,581.24,577.47,580.3,151280.0
2024-09-12 09:30:00,581.45,583.5,577.84,578.01,139132.0,581.45,583.5,577.84,578.01,139132.0
2024-09-12 09:40:00,578.32,580.1,577.0,577.6,71094.0,578.32,580.1,577.0,577.6,71094.0
2024-09-12 09:50:00,577.65,577.65,575.15,576.19,50320.0,577.65,577.65,575.15,576.19,50320.0
2024-09-12 10:00:00,575.94,577.2,574.96,575.22,60547.0,575.94,577.2,574.96,575.22,60547.0
2024-09-12 10:10:00,575.25,578.84,575.21,578.34,61759.0,575.25,578.84,575.21,578.34,61759.0
2024-09-12 10:20:00,578.34,578.86,576.71,576.74,34331.0,578.34,578.86,576.71,576.74,34331.0
2024-09-12 10:30:00,576.96,577.38,572.98,573.97,48511.0,576.96,577.38,572.98,573.97,48511.0
2024-09-12 10:40:00,573.8,575.96,573.8,575.15,19148.0,573.8,575.96,573.8,575.15,19148.0
2024-09-12 10:50:00,576.31,576.89,574.7,575.28,23819.0,576.31,576.89,574.7,575.28,23819.0
2024-09-12 11:00:00,575.04,577.2,574.34,576.55,21783.0,575.04,577.2,574.34,576.55,21783.0
2024-09-12 11:10:00,576.31,578.35,576.0,577.3,23286.0,576.31,578.35,576.0,577.3,23286.0
2024-09-12 11:20:00,577.06,577.52,575.53,576.55,20689.0,577.06,577.52,575.53,576.55,20689.0
2024-09-12 11:30:00,576.44,577.63,575.99,577.38,18356.0,576.44,577.63,575.99,577.38,18356.0
2024-09-12 11:40:00,577.62,577.78,576.86,576.93,12269.0,577.62,577.78,576.86,576.93,12269.0
2024-09-12 11:50:00,577.13,577.91,577.04,577.37,21687.0,577.13,577.91,577.04,577.37,21687.0
2024-09-12 12:00:00,577.23,577.84,576.5,577.52,19932.0,577.23,577.84,576.5,577.52,19932.0
2024-09-12 12:10:00,577.41,578.12,577.25,577.48,12924.0,577.41,578.12,577.25,577.48,12924.0
2024-09-12 12:20:00,577.48,579.57,577.25,579.38,29185.0,577.48,579.57,577.25,579.38,29185.0
2024-09-12 12:30:00,579.49,579.85,578.55,579.57,29191.0,579.49,579.85,578.55,579.57,29191.0
2024-09-12 12:40:00,579.18,581.25,579.18,580.33,76013.0,579.18,581.25,579.18,580.33,76013.0
2024-09-12 12:50:00,580.3,582.69,580.05,581.79,33629.0,580.3,582.69,580.05,581.79,33629.0
2024-09-12 13:00:00,581.76,582.46,581.11,581.32,22714.0,581.76,582.46,581.11,581.32,22714.0
2024-09-12 13:10:00,581.32,582.24,580.63,581.87,43952.0,581.32,582.24,580.63,581.87,43952.0
2024-09-12 13:20:00,581.8,582.86,581.7,581.73,29465.0,581.8,582.86,581.7,581.73,29465.0
2024-09-12 13:30:00,581.72,582.33,581.45,582.26,27675.0,581.72,582.33,581.45,582.26,27675.0
2024-09-12 13:40:00,582.33,583.0,581.87,582.97,25821.0,582.33,583.0,581.87,582.97,25821.0
2024-09-12 13:50:00,582.83,584.02,582.82,583.12,41602.0,582.83,584.02,582.82,583.12,41602.0
2024-09-12 14:00:00,583.38,584.39,582.66,582.9,55387.0,583.38,584.39,582.66,582.9,55387.0
2024-09-12 14:10:00,582.89,584.02,582.84,583.25,35133.0,582.89,584.02,582.84,583.25,35133.0
2024-09-12 14:20:00,583.42,584.69,583.42,584.23,61696.0,583.42,584.69,583.42,584.23,61696.0
2024-09-12 14:30:00,584.1,584.61,583.25,584.26,56526.0,584.1,584.61,583.25,584.26,56526.0
2024-09-12 14:40:00,584.41,584.88,584.07,584.78,59718.0,584.41,584.88,584.07,584.78,59718.0
2024-09-12 14:50:00,584.79,584.79,581.57,583.33,100888.0,584.79,584.79,581.57,583.33,100888.0
2024-09-12 15:00:00,583.07,584.13,582.44,583.79,54212.0,583.07,584.13,582.44,583.79,54212.0
2024-09-12 15:10:00,583.79,584.29,583.28,583.93,49726.0,583.79,584.29,583.28,583.93,49726.0
2024-09-12 15:20:00,583.74,584.62,583.04,583.12,69999.0,583.74,584.62,583.04,583.12,69999.0
2024-09-12 15:30:00,583.12,584.56,582.76,584.4,72088.0,583.12,584.56,582.76,584.4,72088.0
2024-09-12 15:40:00,584.45,585.82,583.7,585.37,140217.0,584.45,585.82,583.7,585.37,140217.0
2024-09-12 15:50:00,584.8,587.75,583.69,587.06,311936.0,584.8,587.75,583.69,587.06,311936.0
2024-09-13 09:30:00,532.57,537.33,528.09,531.0,1114247.0,532.57,537.33,528.09,531.0,1114247.0
2024-09-13 09:40:00,531.27,532.45,526.6,531.98,616810.0,531.27,532.45,526.6,531.98,616810.0
2024-09-13 09:50:00,531.77,534.5,530.82,533.97,343614.0,531.77,534.5,530.82,533.97,343614.0
2024-09-13 10:00:00,534.28,536.0,531.3,533.92,370860.0,534.28,536.0,531.3,533.92,370860.0
2024-09-13 10:10:00,534.0,535.28,533.08,534.72,194336.0,534.0,535.28,533.08,534.72,194336.0
2024-09-13 10:20:00,534.4,536.0,532.98,533.11,179096.0,534.4,536.0,532.98,533.11,179096.0
2024-09-13 10:30:00,533.14,533.14,530.6,532.52,177049.0,533.14,533.14,530.6,532.52,177049.0
2024-09-13 10:40:00,532.59,535.9,532.02,534.93,168845.0,532.59,535.9,532.02,534.93,168845.0
2024-09-13 10:50:00,534.95,535.31,532.93,533.31,157772.0,534.95,535.31,532.93,533.31,157772.0
2024-09-13 11:00:00,533.35,536.18,533.25,534.23,141151.0,533.35,536.18,533.25,534.23,141151.0
2024-09-13 11:10:00,534.2,535.78,533.5,534.08,110887.0,534.2,535.78,533.5,534.08,110887.0
2024-09-13 11:20:00,534.12,535.81,532.37,532.67,152433.0,534.12,535.81,532.37,532.67,152433.0
2024-09-13 11:30:00,532.79,532.97,531.5,531.76,97842.0,532.79,532.97,531.5,531.76,97842.0
2024-09-13 11:40:00,532.0,532.53,531.48,531.74,80158.0,532.0,532.53,531.48,531.74,80158.0
2024-09-13 11:50:00,531.83,532.67,531.4,531.9,65766.0,531.83,532.67,531.4,531.9,65766.0
2024-09-13 12:00:00,531.9,533.74,531.84,532.1,76761.0,531.9,533.74,531.84,532.1,76761.0
2024-09-13 12:10:00,532.05,532.6,531.39,532.34,60099.0,532.05,532.6,531.39,532.34,60099.0
2024-09-13 12:20:00,532.3,532.44,531.5,531.72,56329.0,532.3,532.44,531.5,531.72,56329.0
2024-09-13 12:30:00,531.76,532.02,531.0,531.43,75476.0,531.76,532.02,531.0,531.43,75476.0
2024-09-13 12:40:00,531.48,532.2,530.93,531.75,45188.0,531.48,532.2,530.93,531.75,45188.0
2024-09-13 12:50:00,531.74,532.61,531.62,532.2,58529.0,531.74,532.61,531.62,532.2,58529.0
2024-09-13 13:00:00,532.19,533.99,532.16,532.96,65191.0,532.19,533.99,532.16,532.96,65191.0
2024-09-13 13:10:00,532.79,535.0,532.44,534.64,95668.0,532.79,535.0,532.44,534.64,95668.0
2024-09-13 13:20:00,534.54,534.65,532.84,533.98,64902.0,534.54,534.65,532.84,533.98,64902.0
2024-09-13 13:30:00,534.07,535.07,534.07,534.85,73604.0,534.07,535.07,534.07,534.85,73604.0
2024-09-13 13:40:00,534.78,535.2,533.15,533.15,92792.0,534.78,535.2,533.15,533.15,92792.0
2024-09-13 13:50:00,533.34,535.05,532.88,534.55,80895.0,533.34,535.05,532.88,534.55,80895.0
2024-09-13 14:00:00,534.44,535.55,533.47,535.51,72804.0,534.44,535.55,533.47,535.51,72804.0
2024-09-13 14:10:00,535.51,535.68,534.0,534.99,66136.0,535.51,535.68,534.0,534.99,66136.0
2024-09-13 14:20:00,535.12,535.5,534.5,535.07,43563.0,535.12,535.5,534.5,535.07,43563.0
2024-09-13 14:30:00,535.06,535.8,534.5,534.6,85142.0,535.06,535.8,534.5,534.6,85142.0
2024-09-13 14:40:00,534.64,534.98,534.34,534.81,61745.0,534.64,534.98,534.34,534.81,61745.0
2024-09-13 14:50:00,534.87,535.56,534.62,535.16,60300.0,534.87,535.56,534.62,535.16,60300.0
2024-09-13 15:00:00,535.09,535.55,534.85,535.38,77770.0,535.09,535.55,534.85,535.38,77770.0
2024-09-13 15:10:00,535.44,537.0,535.23,536.69,111953.0,535.44,537.0,535.23,536.69,111953.0
2024-09-13 15:20:00,536.83,537.6,536.01,537.24,130867.0,536.83,537.6,536.01,537.24,130867.0
2024-09-13 15:30:00,537.23,538.32,536.92,537.38,117541.0,537.23,538.32,536.92,537.38,117541.0
2024-09-13 15:40:00,537.48,538.95,537.3,538.44,164484.0,537.48,538.95,537.3,538.44,164484.0
2024-09-13 15:50:00,538.52,540.27,536.78,536.8,327174.0,538.52,540.27,536.78,536.8,327174.0
2024-09-16 09:30:00,537.4,537.69,533.88,534.91,172228.0,537.4,537.69,533.88,534.91,172228.0
2024-09-16 09:40:00,534.99,536.96,534.11,534.57,95818.0,534.99,536.96,534.11,534.57,95818.0
2024-09-16 09:50:00,534.67,535.56,532.42,532.64,85674.0,534.67,535.56,532.42,532.64,85674.0
2024-09-16 10:00:00,533.1,535.58,532.64,534.78,85657.0,533.1,535.58,532.64,534.78,85657.0
2024-09-16 10:10:00,534.7,535.54,533.26,533.39,51210.0,534.7,535.54,533.26,533.39,51210.0
2024-09-16 10:20:00,533.4,533.58,532.46,532.93,57457.0,533.4,533.58,532.46,532.93,57457.0
2024-09-16 10:30:00,533.0,533.23,531.28,532.86,85807.0,533.0,533.23,531.28,532.86,85807.0
2024-09-16 10:40:00,532.89,533.15,531.43,532.04,44068.0,532.89,533.15,531.43,532.04,44068.0
2024-09-16 10:50:00,532.15,533.84,532.04,532.63,90842.0,532.15,533.84,532.04,532.63,90842.0
2024-09-16 11:00:00,532.65,533.27,531.81,532.4,32680.0,532.65,533.27,531.81,532.4,32680.0
2024-09-16 11:10:00,532.4,533.37,532.24,532.94,42234.0,532.4,533.37,532.24,532.94,42234.0
2024-09-16 11:20:00,532.94,533.26,532.13,532.25,51856.0,532.94,533.26,532.13,532.25,51856.0
2024-09-16 11:30:00,532.39,533.0,531.68,531.83,40619.0,532.39,533.0,531.68,531.83,40619.0
2024-09-16 11:40:00,531.85,531.97,531.0,531.33,118547.0,531.85,531.97,531.0,531.33,118547.0
2024-09-16 11:50:00,531.44,531.5,530.47,530.5,55522.0,531.44,531.5,530.47,530.5,55522.0
2024-09-16 12:00:00,530.53,530.65,529.54,530.05,76469.0,530.53,530.65,529.54,530.05,76469.0
2024-09-16 12:10:00,530.02,530.22,529.53,530.05,53292.0,530.02,530.22,529.53,530.05,53292.0
2024-09-16 12:20:00,530.02,530.78,529.5,530.36,64670.0,530.02,530.78,529.5,530.36,64670.0
2024-09-16 12:30:00,530.36,530.39,529.48,529.68,33968.0,530.36,530.39,529.48,529.68,33968.0
2024-09-16 12:40:00,529.68,530.0,529.06,529.76,43291.0,529.68,530.0,529.06,529.76,43291.0
2024-09-16 12:50:00,529.64,531.08,529.64,530.95,26613.0,529.64,531.08,529.64,530.95,26613.0
2024-09-16 13:00:00,531.08,531.69,531.06,531.1,37207.0,531.08,531.69,531.06,531.1,37207.0
2024-09-16 13:10:00,531.28,531.59,530.1,530.34,34464.0,531.28,531.59,530.1,530.34,34464.0
2024-09-16 13:20:00,530.22,530.64,529.45,529.95,29843.0,530.22,530.64,529.45,529.95,29843.0
2024-09-16 13:30:00,529.81,530.59,529.72,530.57,27003.0,529.81,530.59,529.72,530.57,27003.0
2024-09-16 13:40:00,530.5,530.5,529.69,529.74,28915.0,530.5,530.5,529.69,529.74,28915.0
2024-09-16 13:50:00,529.83,530.2,529.06,529.09,39058.0,529.83,530.2,529.06,529.09,39058.0
2024-09-16 14:00:00,529.19,529.39,528.53,528.91,44887.0,529.19,529.39,528.53,528.91,44887.0
2024-09-16 14:10:00,528.97,529.97,528.97,529.4,30440.0,528.97,529.97,528.97,529.4,30440.0
2024-09-16 14:20:00,529.4,529.85,529.12,529.46,13679.0,529.4,529.85,529.12,529.46,13679.0
2024-09-16 14:30:00,529.43,529.62,528.81,528.82,21198.0,529.43,529.62,528.81,528.82,21198.0
2024-09-16 14:40:00,528.85,529.16,528.17,528.7,26404.0,528.85,529.16,528.17,528.7,26404.0
2024-09-16 14:50:00,528.79,528.79,527.95,528.09,36084.0,528.79,528.79,527.95,528.09,36084.0
2024-09-16 15:00:00,528.09,528.54,527.95,528.24,33623.0,528.09,528.54,527.95,528.24,33623.0
2024-09-16 15:10:00,528.18,528.5,527.15,527.31,51799.0,528.18,528.5,527.15,527.31,51799.0
2024-09-16 15:20:00,527.31,527.42,525.34,525.43,125296.0,527.31,527.42,525.34,525.43,125296.0
2024-09-16 15:30:00,525.48,525.87,524.85,524.97,114287.0,525.48,525.87,524.85,524.97,114287.0
2024-09-16 15:40:00,524.93,525.4,523.87,524.18,145008.0,524.93,525.4,523.87,524.18,145008.0
2024-09-16 15:50:00,524.17,525.15,521.26,521.5,736755.0,524.17,525.15,521.26,521.5,736755.0
2024-09-17 09:30:00,524.29,527.1,523.0,524.35,175272.0,524.29,527.1,523.0,524.35,175272.0
2024-09-17 09:40:00,524.3,525.23,522.87,524.07,148435.0,524.3,525.23,522.87,524.07,148435.0
2024-09-17 09:50:00,524.01,524.06,521.8,522.8,55916.0,524.01,524.06,521.8,522.8,55916.0
2024-09-17 10:00:00,523.17,523.26,520.55,521.36,53844.0,523.17,523.26,520.55,521.36,53844.0
2024-09-17 10:10:00,521.14,521.64,518.89,518.89,73872.0,521.14,521.64,518.89,518.89,73872.0
2024-09-17 10:20:00,518.89,519.59,518.05,518.57,90399.0,518.89,519.59,518.05,518.57,90399.0
2024-09-17 10:30:00,518.57,518.77,516.37,518.09,99530.0,518.57,518.77,516.37,518.09,99530.0
2024-09-17 10:40:00,517.85,522.0,517.72,521.0,122121.0,517.85,522.0,517.72,521.0,122121.0
2024-09-17 10:50:00,520.97,520.97,517.31,517.86,56262.0,520.97,520.97,517.31,517.86,56262.0
2024-09-17 11:00:00,517.96,518.32,517.37,517.51,60263.0,517.96,518.32,517.37,517.51,60263.0
2024-09-17 11:10:00,517.57,518.48,517.33,517.82,94249.0,517.57,518.48,517.33,517.82,94249.0
2024-09-17 11:20:00,517.89,517.89,516.55,516.8,68219.0,517.89,517.89,516.55,516.8,68219.0
2024-09-17 11:30:00,516.65,516.98,516.0,516.77,63786.0,516.65,516.98,516.0,516.77,63786.0
2024-09-17 11:40:00,516.56,518.0,516.35,517.63,107228.0,516.56,518.0,516.35,517.63,107228.0
2024-09-17 11:50:00,517.63,519.5,517.59,518.7,49427.0,517.63,519.5,517.59,518.7,49427.0
2024-09-17 12:00:00,518.61,519.0,516.69,516.69,56605.0,518.61,519.0,516.69,516.69,56605.0
2024-09-17 12:10:00,516.68,518.0,515.96,516.21,72447.0,516.68,518.0,515.96,516.21,72447.0
2024-09-17 12:20:00,516.25,516.25,514.82,515.23,67556.0,516.25,516.25,514.82,515.23,67556.0
2024-09-17 12:30:00,515.0,515.63,514.78,515.21,46386.0,515.0,515.63,514.78,515.21,46386.0
2024-09-17 12:40:00,515.36,516.69,514.58,515.75,95005.0,515.36,516.69,514.58,515.75,95005.0
2024-09-17 12:50:00,515.54,517.0,515.34,517.0,43609.0,515.54,517.0,515.34,517.0,43609.0
2024-09-17 13:00:00,517.34,518.96,517.13,517.79,56357.0,517.34,518.96,517.13,517.79,56357.0
2024-09-17 13:10:00,517.78,519.8,517.3,519.5,42606.0,517.78,519.8,517.3,519.5,42606.0
2024-09-17 13:20:00,519.79,519.98,518.75,518.75,41939.0,519.79,519.98,518.75,518.75,41939.0
2024-09-17 13:30:00,518.75,519.21,518.13,518.38,21834.0,518.75,519.21,518.13,518.38,21834.0
2024-09-17 13:40:00,518.38,518.55,516.88,517.63,33430.0,518.38,518.55,516.88,517.63,33430.0
2024-09-17 13:50:00,517.48,519.0,517.48,518.75,38194.0,517.48,519.0,517.48,518.75,38194.0
2024-09-17 14:00:00,518.78,519.28,518.5,518.95,24513.0,518.78,519.28,518.5,518.95,24513.0
2024-09-17 14:10:00,519.03,519.18,518.45,518.71,22574.0,519.03,519.18,518.45,518.71,22574.0
2024-09-17 14:20:00,518.71,519.05,518.27,518.4,14745.0,518.71,519.05,518.27,518.4,14745.0
2024-09-17 14:30:00,518.37,518.37,517.41,517.42,25190.0,518.37,518.37,517.41,517.42,25190.0
2024-09-17 14:40:00,517.6,517.65,516.12,516.48,22874.0,517.6,517.65,516.12,516.48,22874.0
2024-09-17 14:50:00,516.49,517.17,516.01,517.02,54915.0,516.49,517.17,516.01,517.02,54915.0
2024-09-17 15:00:00,517.09,517.23,516.5,516.65,20714.0,517.09,517.23,516.5,516.65,20714.0
2024-09-17 15:10:00,516.65,516.97,515.95,515.95,38897.0,516.65,516.97,515.95,515.95,38897.0
2024-09-17 15:20:00,515.95,516.07,515.12,515.75,47928.0,515.95,516.07,515.12,515.75,47928.0
2024-09-17 15:30:00,515.75,515.75,514.98,515.69,73503.0,515.75,515.75,514.98,515.69,73503.0
2024-09-17 15:40:00,515.64,516.03,514.71,514.89,92599.0,515.64,516.03,514.71,514.89,92599.0
2024-09-17 15:50:00,514.99,516.99,514.74,514.98,320776.0,514.99,516.99,514.74,514.98,320776.0
2024-09-18 09:30:00,517.01,517.58,512.95,513.72,130021.0,517.01,517.58,512.95,513.72,130021.0
2024-09-18 09:40:00,513.64,515.15,512.61,513.13,87647.0,513.64,515.15,512.61,513.13,87647.0
2024-09-18 09:50:00,513.0,513.35,511.68,511.9,64491.0,513.0,513.35,511.68,511.9,64491.0
2024-09-18 10:00:00,511.61,511.99,509.01,509.17,132034.0,511.61,511.99,509.01,509.17,132034.0
2024-09-18 10:10:00,509.17,509.8,507.52,509.45,176082.0,509.17,509.8,507.52,509.45,176082.0
2024-09-18 10:20:00,509.42,509.42,507.55,508.7,57704.0,509.42,509.42,507.55,508.7,57704.0
2024-09-18 10:30:00,508.26,508.7,507.55,508.27,61749.0,508.26,508.7,507.55,508.27,61749.0
2024-09-18 10:40:00,508.21,509.43,508.0,508.6,50519.0,508.21,509.43,508.0,508.6,50519.0
2024-09-18 10:50:00,508.62,508.62,507.75,508.18,52143.0,508.62,508.62,507.75,508.18,52143.0
2024-09-18 11:00:00,508.11,509.98,507.96,509.71,91672.0,508.11,509.98,507.96,509.71,91672.0
2024-09-18 11:10:00,509.62,511.35,509.4,511.28,60150.0,509.62,511.35,509.4,511.28,60150.0
2024-09-18 11:20:00,511.3,511.3,509.85,510.39,65869.0,511.3,511.3,509.85,510.39,65869.0
2024-09-18 11:30:00,510.22,510.35,509.4,509.5,55568.0,510.22,510.35,509.4,509.5,55568.0
2024-09-18 11:40:00,509.27,509.52,508.56,508.83,23340.0,509.27,509.52,508.56,508.83,23340.0
2024-09-18 11:50:00,508.99,509.12,508.58,508.82,10729.0,508.99,509.12,508.58,508.82,10729.0
2024-09-18 12:00:00,508.86,509.24,508.4,508.92,28446.0,508.86,509.24,508.4,508.92,28446.0
2024-09-18 12:10:00,509.05,509.69,508.81,509.39,25586.0,509.05,509.69,508.81,509.39,25586.0
2024-09-18 12:20:00,509.62,509.83,509.35,509.57,19302.0,509.62,509.83,509.35,509.57,19302.0
2024-09-18 12:30:00,509.4,510.04,509.17,509.5,13665.0,509.4,510.04,509.17,509.5,13665.0
2024-09-18 12:40:00,509.53,509.65,509.1,509.63,16097.0,509.53,509.65,509.1,509.63,16097.0
2024-09-18 12:50:00,509.65,510.54,509.65,510.45,43920.0,509.65,510.54,509.65,510.45,43920.0
2024-09-18 13:00:00,510.3,510.45,509.9,510.16,20228.0,510.3,510.45,509.9,510.16,20228.0
2024-09-18 13:10:00,510.11,510.35,509.85,510.21,19995.0,510.11,510.35,509.85,510.21,19995.0
2024-09-18 13:20:00,510.21,510.45,509.63,510.39,17051.0,510.21,510.45,509.63,510.39,17051.0
2024-09-18 13:30:00,510.39,511.7,510.1,510.22,32777.0,510.39,511.7,510.1,510.22,32777.0
2024-09-18 13:40:00,509.96,510.4,509.47,510.01,23791.0,509.96,510.4,509.47,510.01,23791.0
2024-09-18 13:50:00,510.0,510.49,509.5,509.83,52957.0,510.0,510.49,509.5,509.83,52957.0
2024-09-18 14:00:00,509.82,512.0,509.0,510.47,127628.0,509.82,512.0,509.0,510.47,127628.0
2024-09-18 14:10:00,510.29,510.66,508.1,509.01,63704.0,510.29,510.66,508.1,509.01,63704.0
2024-09-18 14:20:00,509.05,509.87,508.68,509.57,38068.0,509.05,509.87,508.68,509.57,38068.0
2024-09-18 14:30:00,509.68,510.39,507.83,508.93,81429.0,509.68,510.39,507.83,508.93,81429.0
2024-09-18 14:40:00,508.89,511.1,508.43,510.55,53125.0,508.89,511.1,508.43,510.55,53125.0
2024-09-18 14:50:00,510.48,511.43,509.0,509.0,98543.0,510.48,511.43,509.0,509.0,98543.0
2024-09-18 15:00:00,508.88,508.94,506.49,507.83,75196.0,508.88,508.94,506.49,507.83,75196.0
2024-09-18 15:10:00,507.65,509.28,507.45,508.6,30745.0,507.65,509.28,507.45,508.6,30745.0
2024-09-18 15:20:00,508.38,510.0,506.54,509.66,56378.0,508.38,510.0,506.54,509.66,56378.0
2024-09-18 15:30:00,509.41,510.29,508.21,508.7,60180.0,509.41,510.29,508.21,508.7,60180.0
2024-09-18 15:40:00,509.03,509.08,507.0,507.56,58085.0,509.03,509.08,507.0,507.56,58085.0
2024-09-18 15:50:00,507.81,509.38,507.29,508.12,134816.0,507.81,509.38,507.29,508.12,134816.0
2024-09-19 09:30:00,518.99,522.36,518.02,519.66,278709.0,518.99,522.36,518.02,519.66,278709.0
2024-09-19 09:40:00,519.7,521.0,518.92,519.92,75927.0,519.7,521.0,518.92,519.92,75927.0
2024-09-19 09:50:00,519.77,522.21,518.68,520.18,94961.0,519.77,522.21,518.68,520.18,94961.0
2024-09-19 10:00:00,520.26,521.05,519.2,519.2,37456.0,520.26,521.05,519.2,519.2,37456.0
2024-09-19 10:10:00,519.11,520.43,518.43,519.63,48555.0,519.11,520.43,518.43,519.63,48555.0
2024-09-19 10:20:00,519.54,522.66,519.35,522.55,75813.0,519.54,522.66,519.35,522.55,75813.0
2024-09-19 10:30:00,522.6,522.88,521.6,522.14,33160.0,522.6,522.88,521.6,522.14,33160.0
2024-09-19 10:40:00,522.14,522.42,520.19,520.63,42951.0,522.14,522.42,520.19,520.63,42951.0
2024-09-19 10:50:00,521.13,522.3,520.55,522.21,41255.0,521.13,522.3,520.55,522.21,41255.0
2024-09-19 11:00:00,521.96,523.84,521.62,523.05,85765.0,521.96,523.84,521.62,523.05,85765.0
2024-09-19 11:10:00,523.06,523.24,522.66,523.0,60264.0,523.06,523.24,522.66,523.0,60264.0
2024-09-19 11:20:00,523.0,525.49,522.72,524.54,51497.0,523.0,525.49,522.72,524.54,51497.0
2024-09-19 11:30:00,524.55,524.7,523.43,524.08,25742.0,524.55,524.7,523.43,524.08,25742.0
2024-09-19 11:40:00,524.1,524.5,523.71,524.3,21780.0,524.1,524.5,523.71,524.3,21780.0
2024-09-19 11:50:00,524.38,524.42,522.86,523.49,21157.0,524.38,524.42,522.86,523.49,21157.0
2024-09-19 12:00:00,523.52,524.64,523.5,524.3,17432.0,523.52,524.64,523.5,524.3,17432.0
2024-09-19 12:10:00,524.21,524.31,523.17,523.36,45079.0,524.21,524.31,523.17,523.36,45079.0
2024-09-19 12:20:00,523.35,524.75,523.27,524.73,20650.0,523.35,524.75,523.27,524.73,20650.0
2024-09-19 12:30:00,524.67,525.73,524.58,525.57,23481.0,524.67,525.73,524.58,525.57,23481.0
2024-09-19 12:40:00,525.6,525.61,524.58,525.1,18172.0,525.6,525.61,524.58,525.1,18172.0
2024-09-19 12:50:00,525.14,525.6,524.43,524.68,20377.0,525.14,525.6,524.43,524.68,20377.0
2024-09-19 13:00:00,524.68,524.68,523.31,523.38,21728.0,524.68,524.68,523.31,523.38,21728.0
2024-09-19 13:10:00,523.28,523.65,522.81,523.3,58366.0,523.28,523.65,522.81,523.3,58366.0
2024-09-19 13:20:00,523.23,523.9,523.08,523.9,12595.0,523.23,523.9,523.08,523.9,12595.0
2024-09-19 13:30:00,523.65,525.21,523.65,525.21,14855.0,523.65,525.21,523.65,525.21,14855.0
2024-09-19 13:40:00,525.12,525.52,524.94,525.01,17284.0,525.12,525.52,524.94,525.01,17284.0
2024-09-19 13:50:00,525.11,525.21,524.24,524.4,18166.0,525.11,525.21,524.24,524.4,18166.0
2024-09-19 14:00:00,524.26,524.97,524.12,524.34,14626.0,524.26,524.97,524.12,524.34,14626.0
2024-09-19 14:10:00,524.28,524.34,522.82,523.1,24100.0,524.28,524.34,522.82,523.1,24100.0
2024-09-19 14:20:00,523.32,523.76,522.97,523.72,21146.0,523.32,523.76,522.97,523.72,21146.0
2024-09-19 14:30:00,523.71,524.01,522.85,523.74,22032.0,523.71,524.01,522.85,523.74,22032.0
2024-09-19 14:40:00,523.72,524.01,523.28,523.54,17801.0,523.72,524.01,523.28,523.54,17801.0
2024-09-19 14:50:00,523.54,524.01,523.01,523.74,16898.0,523.54,524.01,523.01,523.74,16898.0
2024-09-19 15:00:00,523.59,524.01,523.35,523.87,18071.0,523.59,524.01,523.35,523.87,18071.0
2024-09-19 15:10:00,523.87,525.0,523.87,524.72,36057.0,523.87,525.0,523.87,524.72,36057.0
2024-09-19 15:20:00,524.8,525.54,524.39,525.49,43645.0,524.8,525.54,524.39,525.49,43645.0
2024-09-19 15:30:00,525.52,526.0,524.82,525.96,60373.0,525.52,526.0,524.82,525.96,60373.0
2024-09-19 15:40:00,525.91,526.83,525.78,526.6,77019.0,525.91,526.83,525.78,526.6,77019.0
2024-09-19 15:50:00,526.53,527.48,525.68,526.45,188660.0,526.53,527.48,525.68,526.45,188660.0
2024-09-20 09:30:00,525.7,528.63,524.38,525.59,509858.0,525.7,528.63,524.38,525.59,509858.0
2024-09-20 09:40:00,525.0,526.19,523.74,525.34,28726.0,525.0,526.19,523.74,525.34,28726.0
2024-09-20 09:50:00,525.34,525.64,522.48,522.74,26677.0,525.34,525.64,522.48,522.74,26677.0
2024-09-20 10:00:00,522.72,522.93,521.3,521.81,70164.0,522.72,522.93,521.3,521.81,70164.0
2024-09-20 10:10:00,521.97,522.23,520.84,521.48,25491.0,521.97,522.23,520.84,521.48,25491.0
2024-09-20 10:20:00,521.46,522.16,520.57,520.6,63194.0,521.46,522.16,520.57,520.6,63194.0
2024-09-20 10:30:00,520.58,521.12,520.34,520.59,20932.0,520.58,521.12,520.34,520.59,20932.0
2024-09-20 10:40:00,520.53,520.86,518.88,519.46,37930.0,520.53,520.86,518.88,519.46,37930.0
2024-09-20 10:50:00,519.54,519.61,517.89,518.59,26700.0,519.54,519.61,517.89,518.59,26700.0
2024-09-20 11:00:00,518.6,518.74,517.07,517.62,26477.0,518.6,518.74,517.07,517.62,26477.0
2024-09-20 11:10:00,517.65,517.98,516.36,517.03,21892.0,517.65,517.98,516.36,517.03,21892.0
2024-09-20 11:20:00,517.1,517.6,516.36,516.36,32469.0,517.1,517.6,516.36,516.36,32469.0
2024-09-20 11:30:00,516.35,516.61,515.72,516.01,67610.0,516.35,516.61,515.72,516.01,67610.0
2024-09-20 11:40:00,516.01,517.34,515.86,516.86,42989.0,516.01,517.34,515.86,516.86,42989.0
2024-09-20 11:50:00,516.92,517.3,515.91,517.03,38491.0,516.92,517.3,515.91,517.03,38491.0
2024-09-20 12:00:00,517.03,517.42,516.6,517.02,34226.0,517.03,517.42,516.6,517.02,34226.0
2024-09-20 12:10:00,517.2,517.32,516.85,517.25,20811.0,517.2,517.32,516.85,517.25,20811.0
2024-09-20 12:20:00,517.14,519.09,517.06,518.02,29886.0,517.14,519.09,517.06,518.02,29886.0
2024-09-20 12:30:00,518.14,520.5,518.0,520.34,23568.0,518.14,520.5,518.0,520.34,23568.0
2024-09-20 12:40:00,520.36,521.5,520.22,521.0,27810.0,520.36,521.5,520.22,521.0,27810.0
2024-09-20 12:50:00,521.14,521.86,520.5,520.5,28674.0,521.14,521.86,520.5,520.5,28674.0
2024-09-20 13:00:00,520.5,520.9,520.26,520.49,14429.0,520.5,520.9,520.26,520.49,14429.0
2024-09-20 13:10:00,520.58,521.14,520.29,520.61,19558.0,520.58,521.14,520.29,520.61,19558.0
2024-09-20 13:20:00,520.76,521.56,520.5,521.49,16241.0,520.76,521.56,520.5,521.49,16241.0
2024-09-20 13:30:00,521.49,522.33,521.23,522.15,17833.0,521.49,522.33,521.23,522.15,17833.0
2024-09-20 13:40:00,522.07,522.09,520.95,521.24,12172.0,522.07,522.09,520.95,521.24,12172.0
2024-09-20 13:50:00,521.29,521.76,521.04,521.23,14526.0,521.29,521.76,521.04,521.23,14526.0
2024-09-20 14:00:00,521.35,521.35,520.21,520.59,12339.0,521.35,521.35,520.21,520.59,12339.0
2024-09-20 14:10:00,520.43,521.96,520.2,521.77,15435.0,520.43,521.96,520.2,521.77,15435.0
2024-09-20 14:20:00,521.76,521.97,521.34,521.4,20868.0,521.76,521.97,521.34,521.4,20868.0
2024-09-20 14:30:00,521.31,521.31,519.86,520.16,17230.0,521.31,521.31,519.86,520.16,17230.0
2024-09-20 14:40:00,519.97,520.63,519.68,520.13,16923.0,519.97,520.63,519.68,520.13,16923.0
2024-09-20 14:50:00,520.13,521.23,520.04,520.84,15091.0,520.13,521.23,520.04,520.84,15091.0
2024-09-20 15:00:00,521.01,521.57,520.81,520.98,17467.0,521.01,521.57,520.81,520.98,17467.0
2024-09-20 15:10:00,521.0,521.18,520.33,521.1,19458.0,521.0,521.18,520.33,521.1,19458.0
2024-09-20 15:20:00,521.13,521.77,520.83,521.46,30235.0,521.13,521.77,520.83,521.46,30235.0
2024-09-20 15:30:00,521.45,522.96,521.11,522.64,42576.0,521.45,522.96,521.11,522.64,42576.0
2024-09-20 15:40:00,522.63,523.0,521.79,522.33,38090.0,522.63,523.0,521.79,522.33,38090.0
2024-09-20 15:50:00,522.32,522.74,520.8,522.11,171894.0,522.32,522.74,520.8,522.11,171894.0
2024-09-23 09:30:00,524.99,527.58,524.95,526.37,79069.0,524.99,527.58,524.95,526.37,79069.0
2024-09-23 09:40:00,526.14,528.25,525.97,528.05,45190.0,526.14,528.25,525.97,528.05,45190.0
2024-09-23 09:50:00,528.5,528.93,526.69,526.92,30032.0,528.5,528.93,526.69,526.92,30032.0
2024-09-23 10:00:00,526.92,528.17,525.71,527.76,34143.0,526.92,528.17,525.71,527.76,34143.0
2024-09-23 10:10:00,527.65,528.76,527.34,528.59,19527.0,527.65,528.76,527.34,528.59,19527.0
2024-09-23 10:20:00,528.51,528.99,527.48,527.54,11450.0,528.51,528.99,527.48,527.54,11450.0
2024-09-23 10:30:00,527.16,528.0,526.9,527.83,20490.0,527.16,528.0,526.9,527.83,20490.0
2024-09-23 10:40:00,527.67,530.53,527.56,529.87,43810.0,527.67,530.53,527.56,529.87,43810.0
2024-09-23 10:50:00,529.96,531.0,529.52,530.76,26742.0,529.96,531.0,529.52,530.76,26742.0
2024-09-23 11:00:00,530.75,531.2,530.18,530.75,36073.0,530.75,531.2,530.18,530.75,36073.0
2024-09-23 11:10:00,530.78,531.29,530.26,530.41,29643.0,530.78,531.29,530.26,530.41,29643.0
2024-09-23 11:20:00,530.63,531.3,530.59,530.9,24256.0,530.63,531.3,530.59,530.9,24256.0
2024-09-23 11:30:00,531.08,532.0,531.08,531.75,37001.0,531.08,532.0,531.08,531.75,37001.0
2024-09-23 11:40:00,531.75,532.0,530.79,530.8,23969.0,531.75,532.0,530.79,530.8,23969.0
2024-09-23 11:50:00,530.87,531.4,530.55,530.55,13575.0,530.87,531.4,530.55,530.55,13575.0
2024-09-23 12:00:00,530.65,530.65,529.73,529.77,17781.0,530.65,530.65,529.73,529.77,17781.0
2024-09-23 12:10:00,529.74,529.84,528.49,529.84,13370.0,529.74,529.84,528.49,529.84,13370.0
2024-09-23 12:20:00,529.93,531.13,529.77,530.8,13693.0,529.93,531.13,529.77,530.8,13693.0
2024-09-23 12:30:00,530.8,531.06,530.11,530.3,10346.0,530.8,531.06,530.11,530.3,10346.0
2024-09-23 12:40:00,530.41,530.7,530.19,530.4,8997.0,530.41,530.7,530.19,530.4,8997.0
2024-09-23 12:50:00,530.4,530.41,528.81,529.22,16603.0,530.4,530.41,528.81,529.22,16603.0
2024-09-23 13:00:00,529.38,529.38,528.73,528.87,10036.0,529.38,529.38,528.73,528.87,10036.0
2024-09-23 13:10:00,528.88,529.56,528.7,529.22,30453.0,528.88,529.56,528.7,529.22,30453.0
2024-09-23 13:20:00,529.27,529.35,528.55,529.11,9888.0,529.27,529.35,528.55,529.11,9888.0
2024-09-23 13:30:00,529.2,529.87,529.07,529.18,7824.0,529.2,529.87,529.07,529.18,7824.0
2024-09-23 13:40:00,529.35,529.64,529.19,529.37,6142.0,529.35,529.64,529.19,529.37,6142.0
2024-09-23 13:50:00,529.46,530.22,529.46,529.99,7901.0,529.46,530.22,529.46,529.99,7901.0
2024-09-23 14:00:00,530.0,530.29,529.78,530.25,7482.0,530.0,530.29,529.78,530.25,7482.0
2024-09-23 14:10:00,530.27,530.44,528.99,529.21,16491.0,530.27,530.44,528.99,529.21,16491.0
2024-09-23 14:20:00,529.21,529.65,529.12,529.28,8365.0,529.21,529.65,529.12,529.28,8365.0
2024-09-23 14:30:00,529.31,529.35,528.81,528.96,6044.0,529.31,529.35,528.81,528.96,6044.0
2024-09-23 14:40:00,528.93,529.05,528.52,528.97,8417.0,528.93,529.05,528.52,528.97,8417.0
2024-09-23 14:50:00,529.02,529.28,528.91,529.0,13574.0,529.02,529.28,528.91,529.0,13574.0
2024-09-23 15:00:00,529.13,529.56,528.92,529.01,16774.0,529.13,529.56,528.92,529.01,16774.0
2024-09-23 15:10:00,529.09,529.12,528.1,528.23,19330.0,529.09,529.12,528.1,528.23,19330.0
2024-09-23 15:20:00,528.26,528.37,527.66,527.78,13019.0,528.26,528.37,527.66,527.78,13019.0
2024-09-23 15:30:00,527.73,527.78,527.12,527.64,17929.0,527.73,527.78,527.12,527.64,17929.0
2024-09-23 15:40:00,527.66,527.89,527.27,527.66,19848.0,527.66,527.89,527.27,527.66,19848.0
2024-09-23 15:50:00,527.57,528.49,526.87,527.71,74727.0,527.57,528.49,526.87,527.71,74727.0
2024-09-24 09:30:00,527.71,530.3,525.0,528.26,90744.0,527.71,530.3,525.0,528.26,90744.0
2024-09-24 09:40:00,528.5,528.87,526.78,527.05,38710.0,528.5,528.87,526.78,527.05,38710.0
2024-09-24 09:50:00,527.12,528.48,526.78,527.04,20524.0,527.12,528.48,526.78,527.04,20524.0
2024-09-24 10:00:00,527.01,527.32,525.0,526.25,48671.0,527.01,527.32,525.0,526.25,48671.0
2024-09-24 10:10:00,526.15,526.63,524.11,524.25,26020.0,526.15,526.63,524.11,524.25,26020.0
2024-09-24 10:20:00,524.08,524.52,522.35,522.4,34132.0,524.08,524.52,522.35,522.4,34132.0
2024-09-24 10:30:00,522.58,523.51,521.71,522.93,39626.0,522.58,523.51,521.71,522.93,39626.0
2024-09-24 10:40:00,522.58,524.18,522.19,523.9,23329.0,522.58,524.18,522.19,523.9,23329.0
2024-09-24 10:50:00,523.81,525.46,523.0,525.38,46785.0,523.81,525.46,523.0,525.38,46785.0
2024-09-24 11:00:00,525.38,526.07,525.38,525.6,9993.0,525.38,526.07,525.38,525.6,9993.0
2024-09-24 11:10:00,525.9,526.2,525.64,525.82,8331.0,525.9,526.2,525.64,525.82,8331.0
2024-09-24 11:20:00,526.09,526.1,525.65,525.96,7589.0,526.09,526.1,525.65,525.96,7589.0
2024-09-24 11:30:00,525.9,526.29,525.58,525.66,8233.0,525.9,526.29,525.58,525.66,8233.0
2024-09-24 11:40:00,525.73,526.23,525.37,526.07,16042.0,525.73,526.23,525.37,526.07,16042.0
2024-09-24 11:50:00,526.16,526.9,526.1,526.57,7896.0,526.16,526.9,526.1,526.57,7896.0
2024-09-24 12:00:00,526.75,526.94,526.4,526.61,10340.0,526.75,526.94,526.4,526.61,10340.0
2024-09-24 12:10:00,526.59,527.27,526.5,527.08,7029.0,526.59,527.27,526.5,527.08,7029.0
2024-09-24 12:20:00,527.16,528.1,527.16,527.86,44533.0,527.16,528.1,527.16,527.86,44533.0
2024-09-24 12:30:00,527.59,528.28,527.33,527.82,11150.0,527.59,528.28,527.33,527.82,11150.0
2024-09-24 12:40:00,527.65,528.0,527.15,527.21,6913.0,527.65,528.0,527.15,527.21,6913.0
2024-09-24 12:50:00,527.0,527.1,526.15,526.15,8430.0,527.0,527.1,526.15,526.15,8430.0
2024-09-24 13:00:00,526.04,526.14,525.51,526.12,9664.0,526.04,526.14,525.51,526.12,9664.0
2024-09-24 13:10:00,526.12,526.6,525.85,526.32,6726.0,526.12,526.6,525.85,526.32,6726.0
2024-09-24 13:20:00,526.38,526.38,525.66,526.05,13195.0,526.38,526.38,525.66,526.05,13195.0
2024-09-24 13:30:00,526.23,526.43,525.61,525.62,7941.0,526.23,526.43,525.61,525.62,7941.0
2024-09-24 13:40:00,525.5,525.53,524.83,525.28,13165.0,525.5,525.53,524.83,525.28,13165.0
2024-09-24 13:50:00,525.49,525.66,525.24,525.31,7867.0,525.49,525.66,525.24,525.31,7867.0
2024-09-24 14:00:00,525.23,525.32,524.42,524.42,12606.0,525.23,525.32,524.42,524.42,12606.0
2024-09-24 14:10:00,524.48,524.67,523.99,524.54,18123.0,524.48,524.67,523.99,524.54,18123.0
2024-09-24 14:20:00,524.54,524.76,523.88,523.92,22683.0,524.54,524.76,523.88,523.92,22683.0
2024-09-24 14:30:00,523.92,524.27,523.18,524.22,17590.0,523.92,524.27,523.18,524.22,17590.0
2024-09-24 14:40:00,524.29,524.29,523.95,524.0,9939.0,524.29,524.29,523.95,524.0,9939.0
2024-09-24 14:50:00,523.97,524.36,523.66,523.86,12137.0,523.97,524.36,523.66,523.86,12137.0
2024-09-24 15:00:00,523.89,524.61,523.64,524.45,7946.0,523.89,524.61,523.64,524.45,7946.0
2024-09-24 15:10:00,524.45,524.86,523.67,523.84,18219.0,524.45,524.86,523.67,523.84,18219.0
2024-09-24 15:20:00,523.79,524.9,523.67,524.87,20205.0,523.79,524.9,523.67,524.87,20205.0
2024-09-24 15:30:00,524.78,525.09,524.48,524.89,19073.0,524.78,525.09,524.48,524.89,19073.0
2024-09-24 15:40:00,524.75,525.16,524.59,524.59,16556.0,524.75,525.16,524.59,524.59,16556.0
2024-09-24 15:50:00,524.92,524.94,523.5,524.16,82798.0,524.92,524.94,523.5,524.16,82798.0
2024-09-25 09:30:00,525.23,526.18,522.5,522.99,91660.0,525.23,526.18,522.5,522.99,91660.0
2024-09-25 09:40:00,523.04,523.68,522.16,522.16,45337.0,523.04,523.68,522.16,522.16,45337.0
2024-09-25 09:50:00,522.42,522.42,520.48,520.48,46590.0,522.42,522.42,520.48,520.48,46590.0
2024-09-25 10:00:00,520.75,520.88,519.19,519.57,54730.0,520.75,520.88,519.19,519.57,54730.0
2024-09-25 10:10:00,519.82,522.45,519.52,521.96,39518.0,519.82,522.45,519.52,521.96,39518.0
2024-09-25 10:20:00,521.99,522.26,520.85,521.79,41108.0,521.99,522.26,520.85,521.79,41108.0
2024-09-25 10:30:00,521.6,522.07,520.89,521.58,44678.0,521.6,522.07,520.89,521.58,44678.0
2024-09-25 10:40:00,521.54,522.14,520.93,521.0,24986.0,521.54,522.14,520.93,521.0,24986.0
2024-09-25 10:50:00,521.05,522.26,521.05,521.33,22539.0,521.05,522.26,521.05,521.33,22539.0
2024-09-25 11:00:00,521.34,521.64,520.59,520.76,23697.0,521.34,521.64,520.59,520.76,23697.0
2024-09-25 11:10:00,520.77,520.8,519.44,519.96,28087.0,520.77,520.8,519.44,519.96,28087.0
2024-09-25 11:20:00,519.98,520.49,519.45,519.79,42401.0,519.98,520.49,519.45,519.79,42401.0
2024-09-25 11:30:00,519.83,521.43,519.66,521.24,19263.0,519.83,521.43,519.66,521.24,19263.0
2024-09-25 11:40:00,521.28,521.4,520.0,520.2,20212.0,521.28,521.4,520.0,520.2,20212.0
2024-09-25 11:50:00,520.13,520.45,519.52,519.69,29283.0,520.13,520.45,519.52,519.69,29283.0
2024-09-25 12:00:00,519.85,519.85,519.06,519.74,28258.0,519.85,519.85,519.06,519.74,28258.0
2024-09-25 12:10:00,519.72,520.26,519.62,519.83,13972.0,519.72,520.26,519.62,519.83,13972.0
2024-09-25 12:20:00,520.0,520.35,519.83,520.05,16500.0,520.0,520.35,519.83,520.05,16500.0
2024-09-25 12:30:00,520.1,520.3,519.38,519.44,15601.0,520.1,520.3,519.38,519.44,15601.0
2024-09-25 12:40:00,519.46,519.58,519.12,519.12,11754.0,519.46,519.58,519.12,519.12,11754.0
2024-09-25 12:50:00,519.22,520.05,519.21,519.72,8215.0,519.22,520.05,519.21,519.72,8215.0
2024-09-25 13:00:00,519.59,519.94,518.83,519.71,13709.0,519.59,519.94,518.83,519.71,13709.0
2024-09-25 13:10:00,519.63,519.63,518.96,519.05,14386.0,519.63,519.63,518.96,519.05,14386.0
2024-09-25 13:20:00,519.26,520.0,519.06,519.38,14793.0,519.26,520.0,519.06,519.38,14793.0
2024-09-25 13:30:00,519.38,519.44,517.05,517.12,62341.0,519.38,519.44,517.05,517.12,62341.0
2024-09-25 13:40:00,517.12,517.77,516.89,517.24,28229.0,517.12,517.77,516.89,517.24,28229.0
2024-09-25 13:50:00,517.15,518.39,517.14,518.31,31364.0,517.15,518.39,517.14,518.31,31364.0
2024-09-25 14:00:00,518.2,518.41,517.0,517.17,18919.0,518.2,518.41,517.0,517.17,18919.0
2024-09-25 14:10:00,517.15,517.23,516.36,516.69,18775.0,517.15,517.23,516.36,516.69,18775.0
2024-09-25 14:20:00,516.73,517.41,516.58,517.28,24596.0,516.73,517.41,516.58,517.28,24596.0
2024-09-25 14:30:00,517.28,517.37,516.98,517.27,16574.0,517.28,517.37,516.98,517.27,16574.0
2024-09-25 14:40:00,517.27,517.66,517.16,517.44,16551.0,517.27,517.66,517.16,517.44,16551.0
2024-09-25 14:50:00,517.49,517.68,517.15,517.39,15400.0,517.49,517.68,517.15,517.39,15400.0
2024-09-25 15:00:00,517.48,517.77,517.11,517.11,19998.0,517.48,517.77,517.11,517.11,19998.0
2024-09-25 15:10:00,517.09,517.19,516.67,516.75,27200.0,517.09,517.19,516.67,516.75,27200.0
2024-09-25 15:20:00,516.75,516.94,516.24,516.92,28717.0,516.75,516.94,516.24,516.92,28717.0
2024-09-25 15:30:00,516.86,517.34,516.69,517.19,26455.0,516.86,517.34,516.69,517.19,26455.0
2024-09-25 15:40:00,517.17,517.82,517.01,517.64,43900.0,517.17,517.82,517.01,517.64,43900.0
2024-09-25 15:50:00,517.75,518.56,517.51,517.91,98878.0,517.75,518.56,517.51,517.91,98878.0
2024-09-26 09:30:00,520.51,521.36,516.6,519.88,130520.0,520.51,521.36,516.6,519.88,130520.0
2024-09-26 09:40:00,519.91,520.2,518.37,519.66,46816.0,519.91,520.2,518.37,519.66,46816.0
2024-09-26 09:50:00,519.92,520.19,518.2,519.02,40538.0,519.92,520.19,518.2,519.02,40538.0
2024-09-26 10:00:00,518.53,519.23,516.61,516.9,32819.0,518.53,519.23,516.61,516.9,32819.0
2024-09-26 10:10:00,516.83,518.69,516.77,518.61,26373.0,516.83,518.69,516.77,518.61,26373.0
2024-09-26 10:20:00,518.4,518.71,516.85,517.5,25508.0,518.4,518.71,516.85,517.5,25508.0
2024-09-26 10:30:00,517.54,518.38,516.76,517.49,19770.0,517.54,518.38,516.76,517.49,19770.0
2024-09-26 10:40:00,517.65,517.71,516.11,516.37,28741.0,517.65,517.71,516.11,516.37,28741.0
2024-09-26 10:50:00,516.51,516.66,515.29,515.57,38428.0,516.51,516.66,515.29,515.57,38428.0
2024-09-26 11:00:00,515.47,516.19,514.83,516.05,32923.0,515.47,516.19,514.83,516.05,32923.0
2024-09-26 11:10:00,515.87,516.09,515.01,515.14,24612.0,515.87,516.09,515.01,515.14,24612.0
2024-09-26 11:20:00,515.28,515.53,514.22,515.48,42364.0,515.28,515.53,514.22,515.48,42364.0
2024-09-26 11:30:00,515.32,515.33,513.91,514.44,40615.0,515.32,515.33,513.91,514.44,40615.0
2024-09-26 11:40:00,514.45,515.51,514.17,514.17,31037.0,514.45,515.51,514.17,514.17,31037.0
2024-09-26 11:50:00,514.25,516.45,514.15,516.31,33837.0,514.25,516.45,514.15,516.31,33837.0
2024-09-26 12:00:00,516.24,516.24,514.12,515.02,19006.0,516.24,516.24,514.12,515.02,19006.0
2024-09-26 12:10:00,514.86,515.03,513.74,513.92,27947.0,514.86,515.03,513.74,513.92,27947.0
2024-09-26 12:20:00,513.92,514.45,513.66,513.7,26033.0,513.92,514.45,513.66,513.7,26033.0
2024-09-26 12:30:00,513.88,514.23,513.5,513.98,39253.0,513.88,514.23,513.5,513.98,39253.0
2024-09-26 12:40:00,513.91,514.12,512.88,513.21,35008.0,513.91,514.12,512.88,513.21,35008.0
2024-09-26 12:50:00,512.96,513.46,512.72,513.24,30703.0,512.96,513.46,512.72,513.24,30703.0
2024-09-26 13:00:00,513.22,513.98,512.97,513.19,22188.0,513.22,513.98,512.97,513.19,22188.0
2024-09-26 13:10:00,513.18,513.62,512.11,512.44,30878.0,513.18,513.62,512.11,512.44,30878.0
2024-09-26 13:20:00,512.44,513.61,512.36,513.61,48064.0,512.44,513.61,512.36,513.61,48064.0
2024-09-26 13:30:00,513.4,514.51,513.4,513.62,19938.0,513.4,514.51,513.4,513.62,19938.0
2024-09-26 13:40:00,513.63,514.05,513.33,513.54,20291.0,513.63,514.05,513.33,513.54,20291.0
2024-09-26 13:50:00,513.47,513.59,512.67,513.19,28192.0,513.47,513.59,512.67,513.19,28192.0
2024-09-26 14:00:00,513.37,514.55,513.37,514.35,17549.0,513.37,514.55,513.37,514.35,17549.0
2024-09-26 14:10:00,514.3,515.08,514.08,514.79,22482.0,514.3,515.08,514.08,514.79,22482.0
2024-09-26 14:20:00,514.81,515.34,514.8,514.95,33256.0,514.81,515.34,514.8,514.95,33256.0
2024-09-26 14:30:00,514.89,515.25,514.26,514.55,25092.0,514.89,515.25,514.26,514.55,25092.0
2024-09-26 14:40:00,514.76,514.91,514.32,514.32,14363.0,514.76,514.91,514.32,514.32,14363.0
2024-09-26 14:50:00,514.24,514.91,514.21,514.8,37851.0,514.24,514.91,514.21,514.8,37851.0
2024-09-26 15:00:00,514.74,514.92,513.0,514.58,45527.0,514.74,514.92,513.0,514.58,45527.0
2024-09-26 15:10:00,514.6,515.28,514.29,514.5,47816.0,514.6,515.28,514.29,514.5,47816.0
2024-09-26 15:20:00,514.55,514.81,514.19,514.22,29312.0,514.55,514.81,514.19,514.22,29312.0
2024-09-26 15:30:00,514.27,515.08,513.8,514.55,40480.0,514.27,515.08,513.8,514.55,40480.0
2024-09-26 15:40:00,514.57,515.07,514.55,514.97,54215.0,514.57,515.07,514.55,514.97,54215.0
2024-09-26 15:50:00,515.0,515.67,514.29,515.56,134004.0,515.0,515.67,514.29,515.56,134004.0
2024-09-27 09:30:00,516.26,516.68,513.78,515.09,93368.0,516.26,516.68,513.78,515.09,93368.0
2024-09-27 09:40:00,514.88,515.29,513.63,515.19,50023.0,514.88,515.29,513.63,515.19,50023.0
2024-09-27 09:50:00,515.1,515.31,513.4,513.82,40059.0,515.1,515.31,513.4,513.82,40059.0
2024-09-27 10:00:00,514.0,514.9,512.64,513.02,55557.0,514.0,514.9,512.64,513.02,55557.0
2024-09-27 10:10:00,513.02,515.0,512.85,514.21,47215.0,513.02,515.0,512.85,514.21,47215.0
2024-09-27 10:20:00,514.13,515.2,514.06,514.64,24246.0,514.13,515.2,514.06,514.64,24246.0
2024-09-27 10:30:00,514.71,515.49,514.43,515.46,42512.0,514.71,515.49,514.43,515.46,42512.0
2024-09-27 10:40:00,515.38,516.04,515.16,515.53,25960.0,515.38,516.04,515.16,515.53,25960.0
2024-09-27 10:50:00,515.79,516.03,515.01,515.25,25830.0,515.79,516.03,515.01,515.25,25830.0
2024-09-27 11:00:00,515.24,515.47,514.65,515.21,27896.0,515.24,515.47,514.65,515.21,27896.0
2024-09-27 11:10:00,515.28,515.37,514.54,514.65,24140.0,515.28,515.37,514.54,514.65,24140.0
2024-09-27 11:20:00,514.88,516.3,514.73,515.72,30621.0,514.88,516.3,514.73,515.72,30621.0
2024-09-27 11:30:00,516.14,516.14,514.65,514.67,35573.0,516.14,516.14,514.65,514.67,35573.0
2024-09-27 11:40:00,514.85,515.2,514.29,514.29,33504.0,514.85,515.2,514.29,514.29,33504.0
2024-09-27 11:50:00,514.29,514.53,513.73,513.83,33748.0,514.29,514.53,513.73,513.83,33748.0
2024-09-27 12:00:00,513.68,513.98,513.41,513.61,21880.0,513.68,513.98,513.41,513.61,21880.0
2024-09-27 12:10:00,513.44,513.5,512.5,513.12,48561.0,513.44,513.5,512.5,513.12,48561.0
2024-09-27 12:20:00,512.61,513.37,512.3,513.22,31423.0,512.61,513.37,512.3,513.22,31423.0
2024-09-27 12:30:00,513.21,513.59,513.07,513.47,14850.0,513.21,513.59,513.07,513.47,14850.0
2024-09-27 12:40:00,513.4,514.16,513.21,513.68,17322.0,513.4,514.16,513.21,513.68,17322.0
2024-09-27 12:50:00,513.69,514.14,513.47,514.08,7881.0,513.69,514.14,513.47,514.08,7881.0
2024-09-27 13:00:00,514.08,515.3,514.07,514.6,13660.0,514.08,515.3,514.07,514.6,13660.0
2024-09-27 13:10:00,514.6,514.82,514.34,514.43,8521.0,514.6,514.82,514.34,514.43,8521.0
2024-09-27 13:20:00,514.2,514.38,513.38,513.54,12022.0,514.2,514.38,513.38,513.54,12022.0
2024-09-27 13:30:00,513.38,513.94,513.3,513.78,27054.0,513.38,513.94,513.3,513.78,27054.0
2024-09-27 13:40:00,513.88,514.67,513.88,514.5,31189.0,513.88,514.67,513.88,514.5,31189.0
2024-09-27 13:50:00,514.35,515.59,514.35,515.52,12271.0,514.35,515.59,514.35,515.52,12271.0
2024-09-27 14:00:00,515.49,515.86,514.51,514.73,10069.0,515.49,515.86,514.51,514.73,10069.0
2024-09-27 14:10:00,514.83,515.07,514.54,514.68,17698.0,514.83,515.07,514.54,514.68,17698.0
2024-09-27 14:20:00,514.68,515.84,514.68,515.31,29938.0,514.68,515.84,514.68,515.31,29938.0
2024-09-27 14:30:00,515.24,515.24,513.94,514.27,18668.0,515.24,515.24,513.94,514.27,18668.0
2024-09-27 14:40:00,514.37,515.11,514.32,514.77,13252.0,514.37,515.11,514.32,514.77,13252.0
2024-09-27 14:50:00,514.88,515.56,514.72,515.26,16600.0,514.88,515.56,514.72,515.26,16600.0
2024-09-27 15:00:00,515.48,515.48,514.64,514.64,14146.0,515.48,515.48,514.64,514.64,14146.0
2024-09-27 15:10:00,514.78,515.15,514.65,514.73,28143.0,514.78,515.15,514.65,514.73,28143.0
2024-09-27 15:20:00,514.82,515.18,514.58,514.74,20925.0,514.82,515.18,514.58,514.74,20925.0
2024-09-27 15:30:00,514.72,515.34,514.61,515.12,20534.0,514.72,515.34,514.61,515.12,20534.0
2024-09-27 15:40:00,515.08,515.82,514.91,515.52,33970.0,515.08,515.82,514.91,515.52,33970.0
2024-09-27 15:50:00,515.56,515.73,514.87,515.61,121281.0,515.56,515.73,514.87,515.61,121281.0
2024-09-30 09:30:00,513.67,515.71,512.35,514.26,92576.0,513.67,515.71,512.35,514.26,92576.0
2024-09-30 09:40:00,514.7,514.81,513.84,514.12,32277.0,514.7,514.81,513.84,514.12,32277.0
2024-09-30 09:50:00,514.24,514.74,513.27,514.3,52951.0,514.24,514.74,513.27,514.3,52951.0
2024-09-30 10:00:00,514.38,515.42,513.87,515.18,44862.0,514.38,515.42,513.87,515.18,44862.0
2024-09-30 10:10:00,515.28,516.93,515.18,516.72,32577.0,515.28,516.93,515.18,516.72,32577.0
2024-09-30 10:20:00,516.72,517.18,515.27,516.7,29295.0,516.72,517.18,515.27,516.7,29295.0
2024-09-30 10:30:00,516.72,516.89,515.89,516.61,19490.0,516.72,516.89,515.89,516.61,19490.0
2024-09-30 10:40:00,516.58,516.79,515.45,516.12,22632.0,516.58,516.79,515.45,516.12,22632.0
2024-09-30 10:50:00,515.86,516.0,514.66,514.85,11008.0,515.86,516.0,514.66,514.85,11008.0
2024-09-30 11:00:00,514.83,515.51,514.6,514.79,18137.0,514.83,515.51,514.6,514.79,18137.0
2024-09-30 11:10:00,514.72,515.0,514.34,514.57,18488.0,514.72,515.0,514.34,514.57,18488.0
2024-09-30 11:20:00,514.55,514.81,513.92,514.66,17502.0,514.55,514.81,513.92,514.66,17502.0
2024-09-30 11:30:00,514.74,515.21,514.55,514.55,14674.0,514.74,515.21,514.55,514.55,14674.0
2024-09-30 11:40:00,514.46,515.16,514.13,514.93,15088.0,514.46,515.16,514.13,514.93,15088.0
2024-09-30 11:50:00,514.92,515.35,514.75,515.35,12036.0,514.92,515.35,514.75,515.35,12036.0
2024-09-30 12:00:00,515.4,516.07,515.29,515.61,11786.0,515.4,516.07,515.29,515.61,11786.0
2024-09-30 12:10:00,515.59,515.84,515.26,515.82,20766.0,515.59,515.84,515.26,515.82,20766.0
2024-09-30 12:20:00,515.77,515.84,515.34,515.47,12839.0,515.77,515.84,515.34,515.47,12839.0
2024-09-30 12:30:00,515.29,515.46,515.11,515.22,7542.0,515.29,515.46,515.11,515.22,7542.0
2024-09-30 12:40:00,515.18,515.18,514.45,514.45,10602.0,515.18,515.18,514.45,514.45,10602.0
2024-09-30 12:50:00,514.48,514.94,514.44,514.84,16265.0,514.48,514.94,514.44,514.84,16265.0
2024-09-30 13:00:00,514.91,514.91,514.36,514.37,8758.0,514.91,514.91,514.36,514.37,8758.0
2024-09-30 13:10:00,514.35,514.78,514.0,514.74,15088.0,514.35,514.78,514.0,514.74,15088.0
2024-09-30 13:20:00,514.72,514.95,514.33,514.5,10590.0,514.72,514.95,514.33,514.5,10590.0
2024-09-30 13:30:00,514.56,514.99,514.27,514.27,14906.0,514.56,514.99,514.27,514.27,14906.0
2024-09-30 13:40:00,514.4,515.31,514.4,515.17,12435.0,514.4,515.31,514.4,515.17,12435.0
2024-09-30 13:50:00,515.27,516.01,515.13,516.01,16133.0,515.27,516.01,515.13,516.01,16133.0
2024-09-30 14:00:00,515.93,516.09,515.25,515.46,9874.0,515.93,516.09,515.25,515.46,9874.0
2024-09-30 14:10:00,515.32,515.44,513.4,513.4,36559.0,515.32,515.44,513.4,513.4,36559.0
2024-09-30 14:20:00,513.28,513.41,511.74,512.64,37250.0,513.28,513.41,511.74,512.64,37250.0
2024-09-30 14:30:00,512.54,513.73,512.21,513.38,18429.0,512.54,513.73,512.21,513.38,18429.0
2024-09-30 14:40:00,513.38,514.35,513.37,513.74,30820.0,513.38,514.35,513.37,513.74,30820.0
2024-09-30 14:50:00,513.56,514.63,513.56,514.16,11249.0,513.56,514.63,513.56,514.16,11249.0
2024-09-30 15:00:00,514.01,514.26,513.51,513.9,16255.0,514.01,514.26,513.51,513.9,16255.0
2024-09-30 15:10:00,513.9,514.4,513.55,514.33,13820.0,513.9,514.4,513.55,514.33,13820.0
2024-09-30 15:20:00,514.45,514.9,514.02,514.78,16152.0,514.45,514.9,514.02,514.78,16152.0
2024-09-30 15:30:00,514.76,516.0,514.57,516.0,24519.0,514.76,516.0,514.57,516.0,24519.0
2024-09-30 15:40:00,515.84,516.74,515.57,516.09,27938.0,515.84,516.74,515.57,516.09,27938.0
2024-09-30 15:50:00,516.69,518.47,516.4,517.77,141376.0,516.69,518.47,516.4,517.77,141376.0
2024-10-01 09:30:00,517.45,519.0,512.39,513.15,89474.0,517.45,519.0,512.39,513.15,89474.0
2024-10-01 09:40:00,512.97,513.76,509.98,510.12,50850.0,512.97,513.76,509.98,510.12,50850.0
2024-10-01 09:50:00,510.0,510.15,507.36,508.25,70631.0,510.0,510.15,507.36,508.25,70631.0
2024-10-01 10:00:00,508.56,509.93,507.0,507.0,61103.0,508.56,509.93,507.0,507.0,61103.0
2024-10-01 10:10:00,506.88,508.08,506.08,506.29,56239.0,506.88,508.08,506.08,506.29,56239.0
2024-10-01 10:20:00,506.71,507.67,505.15,506.0,56330.0,506.71,507.67,505.15,506.0,56330.0
2024-10-01 10:30:00,505.8,506.34,504.79,505.82,80146.0,505.8,506.34,504.79,505.82,80146.0
2024-10-01 10:40:00,505.84,507.12,505.83,506.18,57880.0,505.84,507.12,505.83,506.18,57880.0
2024-10-01 10:50:00,506.18,506.65,505.34,506.6,42592.0,506.18,506.65,505.34,506.6,42592.0
2024-10-01 11:00:00,506.3,506.39,504.95,505.21,30459.0,506.3,506.39,504.95,505.21,30459.0
2024-10-01 11:10:00,505.2,505.2,503.44,503.73,41293.0,505.2,505.2,503.44,503.73,41293.0
2024-10-01 11:20:00,503.66,505.78,503.28,505.44,37924.0,503.66,505.78,503.28,505.44,37924.0
2024-10-01 11:30:00,505.4,506.23,504.9,506.23,15678.0,505.4,506.23,504.9,506.23,15678.0
2024-10-01 11:40:00,506.23,506.69,505.76,505.77,33753.0,506.23,506.69,505.76,505.77,33753.0
2024-10-01 11:50:00,505.66,506.37,505.66,506.06,15761.0,505.66,506.37,505.66,506.06,15761.0
2024-10-01 12:00:00,505.91,507.59,505.64,507.36,29163.0,505.91,507.59,505.64,507.36,29163.0
2024-10-01 12:10:00,507.36,507.53,505.73,505.85,22984.0,507.36,507.53,505.73,505.85,22984.0
2024-10-01 12:20:00,505.93,506.25,505.0,505.89,23098.0,505.93,506.25,505.0,505.89,23098.0
2024-10-01 12:30:00,505.73,506.15,504.48,504.58,26561.0,505.73,506.15,504.48,504.58,26561.0
2024-10-01 12:40:00,504.49,504.7,503.42,503.63,31609.0,504.49,504.7,503.42,503.63,31609.0
2024-10-01 12:50:00,503.63,505.15,503.63,504.76,40316.0,503.63,505.15,503.63,504.76,40316.0
2024-10-01 13:00:00,504.86,505.04,503.67,504.24,24470.0,504.86,505.04,503.67,504.24,24470.0
2024-10-01 13:10:00,504.34,504.95,503.6,503.96,20590.0,504.34,504.95,503.6,503.96,20590.0
2024-10-01 13:20:00,503.82,504.29,503.15,503.56,25937.0,503.82,504.29,503.15,503.56,25937.0
2024-10-01 13:30:00,503.4,504.59,503.11,504.06,25244.0,503.4,504.59,503.11,504.06,25244.0
2024-10-01 13:40:00,503.88,505.65,503.88,505.32,26486.0,503.88,505.65,503.88,505.32,26486.0
2024-10-01 13:50:00,505.32,507.45,505.25,506.97,21496.0,505.32,507.45,505.25,506.97,21496.0
2024-10-01 14:00:00,507.14,508.32,506.99,507.81,34735.0,507.14,508.32,506.99,507.81,34735.0
2024-10-01 14:10:00,507.81,507.93,507.2,507.46,12106.0,507.81,507.93,507.2,507.46,12106.0
2024-10-01 14:20:00,507.55,508.21,507.17,508.21,17434.0,507.55,508.21,507.17,508.21,17434.0
2024-10-01 14:30:00,508.21,508.59,507.11,507.71,16107.0,508.21,508.59,507.11,507.71,16107.0
2024-10-01 14:40:00,507.78,508.15,507.6,508.02,11071.0,507.78,508.15,507.6,508.02,11071.0
2024-10-01 14:50:00,508.11,508.2,507.36,507.37,15688.0,508.11,508.2,507.36,507.37,15688.0
2024-10-01 15:00:00,507.49,507.59,506.47,507.15,30034.0,507.49,507.59,506.47,507.15,30034.0
2024-10-01 15:10:00,507.26,507.26,506.2,506.75,39615.0,507.26,507.26,506.2,506.75,39615.0
2024-10-01 15:20:00,506.69,507.26,506.39,507.05,39808.0,506.69,507.26,506.39,507.05,39808.0
2024-10-01 15:30:00,507.0,507.05,505.48,505.99,41100.0,507.0,507.05,505.48,505.99,41100.0
2024-10-01 15:40:00,506.12,506.47,504.65,504.79,94787.0,506.12,506.47,504.65,504.79,94787.0
2024-10-01 15:50:00,504.88,505.78,502.5,502.7,280846.0,504.88,505.78,502.5,502.7,280846.0
2024-10-02 09:30:00,503.87,507.71,502.82,505.91,88327.0,503.87,507.71,502.82,505.91,88327.0
2024-10-02 09:40:00,505.92,507.49,504.24,507.05,43903.0,505.92,507.49,504.24,507.05,43903.0
2024-10-02 09:50:00,507.18,508.88,507.02,507.89,49054.0,507.18,508.88,507.02,507.89,49054.0
2024-10-02 10:00:00,507.85,508.19,506.36,507.74,29935.0,507.85,508.19,506.36,507.74,29935.0
2024-10-02 10:10:00,507.62,508.44,507.46,508.21,11350.0,507.62,508.44,507.46,508.21,11350.0
2024-10-02 10:20:00,508.27,509.83,507.6,509.68,23341.0,508.27,509.83,507.6,509.68,23341.0
2024-10-02 10:30:00,509.82,510.19,508.4,508.9,20195.0,509.82,510.19,508.4,508.9,20195.0
2024-10-02 10:40:00,508.9,509.5,508.28,509.4,25587.0,508.9,509.5,508.28,509.4,25587.0
2024-10-02 10:50:00,509.68,509.69,507.8,508.24,23353.0,509.68,509.69,507.8,508.24,23353.0
2024-10-02 11:00:00,507.87,509.42,507.87,508.35,15244.0,507.87,509.42,507.87,508.35,15244.0
2024-10-02 11:10:00,508.4,509.33,508.01,509.14,28248.0,508.4,509.33,508.01,509.14,28248.0
2024-10-02 11:20:00,509.14,509.35,508.5,508.97,16881.0,509.14,509.35,508.5,508.97,16881.0
2024-10-02 11:30:00,509.24,509.37,508.01,508.16,10287.0,509.24,509.37,508.01,508.16,10287.0
2024-10-02 11:40:00,508.02,508.02,507.19,507.65,11133.0,508.02,508.02,507.19,507.65,11133.0
2024-10-02 11:50:00,507.49,508.5,507.49,508.43,9414.0,507.49,508.5,507.49,508.43,9414.0
2024-10-02 12:00:00,508.56,508.9,507.96,508.16,12626.0,508.56,508.9,507.96,508.16,12626.0
2024-10-02 12:10:00,508.15,508.36,507.88,508.18,10634.0,508.15,508.36,507.88,508.18,10634.0
2024-10-02 12:20:00,507.98,508.78,507.6,508.57,13166.0,507.98,508.78,507.6,508.57,13166.0
2024-10-02 12:30:00,508.62,508.62,507.86,508.44,9930.0,508.62,508.62,507.86,508.44,9930.0
2024-10-02 12:40:00,508.09,508.73,507.78,507.97,6254.0,508.09,508.73,507.78,507.97,6254.0
2024-10-02 12:50:00,507.59,508.23,507.2,507.24,10800.0,507.59,508.23,507.2,507.24,10800.0
2024-10-02 13:00:00,507.08,507.31,506.74,506.87,11373.0,507.08,507.31,506.74,506.87,11373.0
2024-10-02 13:10:00,506.85,507.32,506.65,506.93,15673.0,506.85,507.32,506.65,506.93,15673.0
2024-10-02 13:20:00,506.76,506.79,505.96,506.68,28888.0,506.76,506.79,505.96,506.68,28888.0
2024-10-02 13:30:00,506.76,506.76,506.06,506.58,8315.0,506.76,506.76,506.06,506.58,8315.0
2024-10-02 13:40:00,506.55,507.91,506.37,507.91,33124.0,506.55,507.91,506.37,507.91,33124.0
2024-10-02 13:50:00,507.95,508.39,507.62,508.39,7563.0,507.95,508.39,507.62,508.39,7563.0
2024-10-02 14:00:00,508.33,508.83,508.27,508.62,8852.0,508.33,508.83,508.27,508.62,8852.0
2024-10-02 14:10:00,508.59,508.73,507.33,507.33,12443.0,508.59,508.73,507.33,507.33,12443.0
2024-10-02 14:20:00,507.23,507.34,505.4,506.29,35563.0,507.23,507.34,505.4,506.29,35563.0
2024-10-02 14:30:00,506.2,506.2,505.29,505.73,47241.0,506.2,506.2,505.29,505.73,47241.0
2024-10-02 14:40:00,505.84,506.5,505.69,506.38,11871.0,505.84,506.5,505.69,506.38,11871.0
2024-10-02 14:50:00,506.38,506.55,506.0,506.45,26986.0,506.38,506.55,506.0,506.45,26986.0
2024-10-02 15:00:00,506.39,507.14,506.26,507.14,27857.0,506.39,507.14,506.26,507.14,27857.0
2024-10-02 15:10:00,507.12,507.17,506.85,507.02,17998.0,507.12,507.17,506.85,507.02,17998.0
2024-10-02 15:20:00,507.08,507.71,506.99,507.71,16653.0,507.08,507.71,506.99,507.71,16653.0
2024-10-02 15:30:00,507.72,507.75,506.48,506.56,24460.0,507.72,507.75,506.48,506.56,24460.0
2024-10-02 15:40:00,506.52,507.35,506.35,507.22,27405.0,506.52,507.35,506.35,507.22,27405.0
2024-10-02 15:50:00,507.31,507.8,505.51,505.82,107741.0,507.31,507.8,505.51,505.82,107741.0
2024-10-03 09:30:00,501.23,505.78,498.59,504.36,114170.0,501.23,505.78,498.59,504.36,114170.0
2024-10-03 09:40:00,504.37,505.57,503.24,505.14,25209.0,504.37,505.57,503.24,505.14,25209.0
2024-10-03 09:50:00,505.15,508.67,505.14,508.5,26840.0,505.15,508.67,505.14,508.5,26840.0
2024-10-03 10:00:00,508.5,509.79,507.67,509.5,37605.0,508.5,509.79,507.67,509.5,37605.0
2024-10-03 10:10:00,509.8,509.81,506.29,507.47,21878.0,509.8,509.81,506.29,507.47,21878.0
2024-10-03 10:20:00,507.17,507.43,504.97,505.5,22048.0,507.17,507.43,504.97,505.5,22048.0
2024-10-03 10:30:00,505.2,505.94,504.56,505.56,27706.0,505.2,505.94,504.56,505.56,27706.0
2024-10-03 10:40:00,505.45,506.03,503.96,504.63,17855.0,505.45,506.03,503.96,504.63,17855.0
2024-10-03 10:50:00,505.09,506.39,503.86,504.06,14665.0,505.09,506.39,503.86,504.06,14665.0
2024-10-03 11:00:00,503.86,504.97,503.73,504.36,11891.0,503.86,504.97,503.73,504.36,11891.0
2024-10-03 11:10:00,504.28,506.0,504.23,505.24,5836.0,504.28,506.0,504.23,505.24,5836.0
2024-10-03 11:20:00,505.34,506.77,505.09,505.59,12821.0,505.34,506.77,505.09,505.59,12821.0
2024-10-03 11:30:00,505.71,506.62,505.31,506.5,28079.0,505.71,506.62,505.31,506.5,28079.0
2024-10-03 11:40:00,506.72,507.9,506.72,507.5,17378.0,506.72,507.9,506.72,507.5,17378.0
2024-10-03 11:50:00,507.5,507.7,507.03,507.3,6321.0,507.5,507.7,507.03,507.3,6321.0
2024-10-03 12:00:00,507.26,507.31,506.72,507.31,6099.0,507.26,507.31,506.72,507.31,6099.0
2024-10-03 12:10:00,507.26,507.64,507.14,507.57,6181.0,507.26,507.64,507.14,507.57,6181.0
2024-10-03 12:20:00,507.54,507.9,507.33,507.52,10114.0,507.54,507.9,507.33,507.52,10114.0
2024-10-03 12:30:00,507.48,507.49,506.72,507.0,8049.0,507.48,507.49,506.72,507.0,8049.0
2024-10-03 12:40:00,506.79,506.87,504.93,504.94,12558.0,506.79,506.87,504.93,504.94,12558.0
2024-10-03 12:50:00,504.7,505.23,504.19,504.54,14892.0,504.7,505.23,504.19,504.54,14892.0
2024-10-03 13:00:00,504.46,505.02,503.61,504.57,16390.0,504.46,505.02,503.61,504.57,16390.0
2024-10-03 13:10:00,504.37,504.86,504.0,504.33,10489.0,504.37,504.86,504.0,504.33,10489.0
2024-10-03 13:20:00,504.42,505.85,504.32,505.1,11611.0,504.42,505.85,504.32,505.1,11611.0
2024-10-03 13:30:00,505.02,505.61,504.67,504.73,15786.0,505.02,505.61,504.67,504.73,15786.0
2024-10-03 13:40:00,504.76,504.86,503.71,504.11,17049.0,504.76,504.86,503.71,504.11,17049.0
2024-10-03 13:50:00,504.15,504.76,504.0,504.75,12642.0,504.15,504.76,504.0,504.75,12642.0
2024-10-03 14:00:00,504.67,504.87,504.12,504.6,10606.0,504.67,504.87,504.12,504.6,10606.0
2024-10-03 14:10:00,504.56,505.09,504.44,504.78,6330.0,504.56,505.09,504.44,504.78,6330.0
2024-10-03 14:20:00,504.99,505.05,504.16,504.85,12740.0,504.99,505.05,504.16,504.85,12740.0
2024-10-03 14:30:00,504.84,505.09,504.42,504.87,8921.0,504.84,505.09,504.42,504.87,8921.0
2024-10-03 14:40:00,505.09,505.1,504.31,504.88,14168.0,505.09,505.1,504.31,504.88,14168.0
2024-10-03 14:50:00,504.91,505.05,504.29,504.37,11500.0,504.91,505.05,504.29,504.37,11500.0
2024-10-03 15:00:00,504.11,504.31,503.32,503.7,18319.0,504.11,504.31,503.32,503.7,18319.0
2024-10-03 15:10:00,503.64,503.67,502.97,503.5,19456.0,503.64,503.67,502.97,503.5,19456.0
2024-10-03 15:20:00,503.5,503.5,502.81,503.13,18798.0,503.5,503.5,502.81,503.13,18798.0
2024-10-03 15:30:00,503.1,503.68,502.69,503.6,23070.0,503.1,503.68,502.69,503.6,23070.0
2024-10-03 15:40:00,503.71,503.72,503.13,503.55,16369.0,503.71,503.72,503.13,503.55,16369.0
2024-10-03 15:50:00,503.12,504.02,502.24,503.86,92443.0,503.12,504.02,502.24,503.86,92443.0
2024-10-04 09:30:00,507.29,508.56,504.5,506.28,78545.0,507.29,508.56,504.5,506.28,78545.0
2024-10-04 09:40:00,506.29,507.31,505.85,506.58,34782.0,506.29,507.31,505.85,506.58,34782.0
2024-10-04 09:50:00,506.86,507.01,504.69,505.18,33350.0,506.86,507.01,504.69,505.18,33350.0
2024-10-04 10:00:00,505.3,507.02,504.51,504.91,39778.0,505.3,507.02,504.51,504.91,39778.0
2024-10-04 10:10:00,504.93,506.81,504.5,506.57,30273.0,504.93,506.81,504.5,506.57,30273.0
2024-10-04 10:20:00,506.34,506.34,504.43,505.44,22157.0,506.34,506.34,504.43,505.44,22157.0
2024-10-04 10:30:00,505.4,506.38,505.04,505.43,29914.0,505.4,506.38,505.04,505.43,29914.0
2024-10-04 10:40:00,505.46,506.04,504.85,505.06,29453.0,505.46,506.04,504.85,505.06,29453.0
2024-10-04 10:50:00,505.14,506.1,504.9,506.1,17779.0,505.14,506.1,504.9,506.1,17779.0
2024-10-04 11:00:00,506.05,507.19,506.05,506.37,22068.0,506.05,507.19,506.05,506.37,22068.0
2024-10-04 11:10:00,506.39,506.78,504.98,505.28,15759.0,506.39,506.78,504.98,505.28,15759.0
2024-10-04 11:20:00,504.92,505.08,503.59,504.29,26409.0,504.92,505.08,503.59,504.29,26409.0
2024-10-04 11:30:00,504.3,504.57,503.92,504.22,22469.0,504.3,504.57,503.92,504.22,22469.0
2024-10-04 11:40:00,504.16,505.04,503.92,504.1,20274.0,504.16,505.04,503.92,504.1,20274.0
2024-10-04 11:50:00,504.03,505.68,503.78,505.46,22538.0,504.03,505.68,503.78,505.46,22538.0
2024-10-04 12:00:00,505.47,506.52,505.35,505.77,63843.0,505.47,506.52,505.35,505.77,63843.0
2024-10-04 12:10:00,505.61,506.52,505.61,506.28,14498.0,505.61,506.52,505.61,506.28,14498.0
2024-10-04 12:20:00,506.46,507.07,506.04,506.74,12750.0,506.46,507.07,506.04,506.74,12750.0
2024-10-04 12:30:00,506.96,507.48,506.37,507.17,23511.0,506.96,507.48,506.37,507.17,23511.0
2024-10-04 12:40:00,507.1,508.35,506.85,508.18,16300.0,507.1,508.35,506.85,508.18,16300.0
2024-10-04 12:50:00,508.25,508.26,507.08,507.14,12506.0,508.25,508.26,507.08,507.14,12506.0
2024-10-04 13:00:00,507.16,507.39,506.71,507.01,9281.0,507.16,507.39,506.71,507.01,9281.0
2024-10-04 13:10:00,506.93,507.56,506.71,507.41,6584.0,506.93,507.56,506.71,507.41,6584.0
2024-10-04 13:20:00,507.53,507.65,506.57,506.57,10762.0,507.53,507.65,506.57,506.57,10762.0
2024-10-04 13:30:00,506.5,507.05,505.25,505.63,24136.0,506.5,507.05,505.25,505.63,24136.0
2024-10-04 13:40:00,505.84,506.69,505.63,506.19,6827.0,505.84,506.69,505.63,506.19,6827.0
2024-10-04 13:50:00,506.19,506.26,505.41,506.03,9972.0,506.19,506.26,505.41,506.03,9972.0
2024-10-04 14:00:00,506.03,506.39,505.78,506.01,8496.0,506.03,506.39,505.78,506.01,8496.0
2024-10-04 14:10:00,505.97,505.97,504.99,505.51,11497.0,505.97,505.97,504.99,505.51,11497.0
2024-10-04 14:20:00,505.53,506.43,505.42,506.41,11167.0,505.53,506.43,505.42,506.41,11167.0
2024-10-04 14:30:00,506.43,506.85,506.05,506.84,4634.0,506.43,506.85,506.05,506.84,4634.0
2024-10-04 14:40:00,506.87,507.01,506.62,506.93,10265.0,506.87,507.01,506.62,506.93,10265.0
2024-10-04 14:50:00,507.02,507.85,507.01,507.67,10452.0,507.02,507.85,507.01,507.67,10452.0
2024-10-04 15:00:00,507.88,508.19,507.57,507.58,20536.0,507.88,508.19,507.57,507.58,20536.0
2024-10-04 15:10:00,507.61,507.83,506.81,507.22,14239.0,507.61,507.83,506.81,507.22,14239.0
2024-10-04 15:20:00,507.25,508.08,506.95,507.42,27188.0,507.25,508.08,506.95,507.42,27188.0
2024-10-04 15:30:00,507.57,507.95,507.19,507.54,21960.0,507.57,507.95,507.19,507.54,21960.0
2024-10-04 15:40:00,507.51,507.85,506.46,506.54,27011.0,507.51,507.85,506.46,506.54,27011.0
2024-10-04 15:50:00,506.72,507.67,506.21,507.03,119567.0,506.72,507.67,506.21,507.03,119567.0
2024-10-07 09:30:00,503.96,504.87,501.35,502.32,128709.0,503.96,504.87,501.35,502.32,128709.0
2024-10-07 09:40:00,502.45,504.52,501.5,501.88,60332.0,502.45,504.52,501.5,501.88,60332.0
2024-10-07 09:50:00,501.73,502.12,500.05,500.67,69572.0,501.73,502.12,500.05,500.67,69572.0
2024-10-07 10:00:00,500.83,502.19,499.71,499.91,50485.0,500.83,502.19,499.71,499.91,50485.0
2024-10-07 10:10:00,499.99,500.74,499.2,500.69,49099.0,499.99,500.74,499.2,500.69,49099.0
2024-10-07 10:20:00,500.68,500.68,499.43,500.04,37243.0,500.68,500.68,499.43,500.04,37243.0
2024-10-07 10:30:00,499.94,500.12,499.26,499.43,29586.0,499.94,500.12,499.26,499.43,29586.0
2024-10-07 10:40:00,499.23,499.33,496.32,496.98,76807.0,499.23,499.33,496.32,496.98,76807.0
2024-10-07 10:50:00,496.9,496.98,495.14,495.56,76022.0,496.9,496.98,495.14,495.56,76022.0
2024-10-07 11:00:00,495.57,495.57,493.9,494.29,68798.0,495.57,495.57,493.9,494.29,68798.0
2024-10-07 11:10:00,494.24,494.85,493.33,493.43,69231.0,494.24,494.85,493.33,493.43,69231.0
2024-10-07 11:20:00,493.6,493.63,492.77,493.02,67202.0,493.6,493.63,492.77,493.02,67202.0
2024-10-07 11:30:00,493.15,493.18,490.86,492.31,96106.0,493.15,493.18,490.86,492.31,96106.0
2024-10-07 11:40:00,492.01,492.81,491.49,491.95,65547.0,492.01,492.81,491.49,491.95,65547.0
2024-10-07 11:50:00,491.83,492.72,491.5,492.17,50992.0,491.83,492.72,491.5,492.17,50992.0
2024-10-07 12:00:00,492.39,492.39,491.0,491.04,31141.0,492.39,492.39,491.0,491.04,31141.0
2024-10-07 12:10:00,491.0,491.95,490.62,491.53,38770.0,491.0,491.95,490.62,491.53,38770.0
2024-10-07 12:20:00,491.35,491.68,491.0,491.49,25894.0,491.35,491.68,491.0,491.49,25894.0
2024-10-07 12:30:00,491.5,491.99,491.08,491.64,41748.0,491.5,491.99,491.08,491.64,41748.0
2024-10-07 12:40:00,491.64,491.64,491.02,491.41,30972.0,491.64,491.64,491.02,491.41,30972.0
2024-10-07 12:50:00,491.33,491.98,491.33,491.98,20660.0,491.33,491.98,491.33,491.98,20660.0
2024-10-07 13:00:00,491.94,493.07,491.8,492.16,50634.0,491.94,493.07,491.8,492.16,50634.0
2024-10-07 13:10:00,492.3,492.38,491.7,491.89,21635.0,492.3,492.38,491.7,491.89,21635.0
2024-10-07 13:20:00,491.79,491.79,490.59,490.75,23542.0,491.79,491.79,490.59,490.75,23542.0
2024-10-07 13:30:00,490.6,491.93,490.42,491.6,25857.0,490.6,491.93,490.42,491.6,25857.0
2024-10-07 13:40:00,491.48,491.57,490.69,490.88,24865.0,491.48,491.57,490.69,490.88,24865.0
2024-10-07 13:50:00,490.79,491.52,490.78,491.47,19412.0,490.79,491.52,490.78,491.47,19412.0
2024-10-07 14:00:00,491.51,491.52,490.55,490.84,19891.0,491.51,491.52,490.55,490.84,19891.0
2024-10-07 14:10:00,490.84,491.78,490.77,491.48,24940.0,490.84,491.78,490.77,491.48,24940.0
2024-10-07 14:20:00,491.36,491.6,490.5,490.5,23305.0,491.36,491.6,490.5,490.5,23305.0
2024-10-07 14:30:00,490.55,490.55,488.67,489.53,93015.0,490.55,490.55,488.67,489.53,93015.0
2024-10-07 14:40:00,489.54,489.98,486.89,487.02,68201.0,489.54,489.98,486.89,487.02,68201.0
2024-10-07 14:50:00,487.0,487.9,486.4,486.75,118139.0,487.0,487.9,486.4,486.75,118139.0
2024-10-07 15:00:00,486.68,488.15,486.68,488.02,59953.0,486.68,488.15,486.68,488.02,59953.0
2024-10-07 15:10:00,487.99,488.52,487.56,487.88,59165.0,487.99,488.52,487.56,487.88,59165.0
2024-10-07 15:20:00,487.8,488.43,487.51,488.0,58809.0,487.8,488.43,487.51,488.0,58809.0
2024-10-07 15:30:00,488.15,488.54,487.5,488.37,52564.0,488.15,488.54,487.5,488.37,52564.0
2024-10-07 15:40:00,488.19,488.3,487.35,487.63,56602.0,488.19,488.3,487.35,487.63,56602.0
2024-10-07 15:50:00,487.74,488.24,487.0,487.3,280450.0,487.74,488.24,487.0,487.3,280450.0
2024-10-08 09:30:00,492.45,493.25,486.4,489.26,225435.0,492.45,493.25,486.4,489.26,225435.0
2024-10-08 09:40:00,489.02,492.99,488.76,491.51,154825.0,489.02,492.99,488.76,491.51,154825.0
2024-10-08 09:50:00,491.45,492.65,491.06,492.12,39885.0,491.45,492.65,491.06,492.12,39885.0
2024-10-08 10:00:00,492.04,494.12,491.9,492.62,84379.0,492.04,494.12,491.9,492.62,84379.0
2024-10-08 10:10:00,492.74,492.75,490.93,491.76,32087.0,492.74,492.75,490.93,491.76,32087.0
2024-10-08 10:20:00,491.87,494.01,491.05,493.72,65468.0,491.87,494.01,491.05,493.72,65468.0
2024-10-08 10:30:00,493.72,494.69,493.15,494.57,111695.0,493.72,494.69,493.15,494.57,111695.0
2024-10-08 10:40:00,494.59,496.33,494.35,495.83,67565.0,494.59,496.33,494.35,495.83,67565.0
2024-10-08 10:50:00,495.77,497.34,495.42,496.98,36368.0,495.77,497.34,495.42,496.98,36368.0
2024-10-08 11:00:00,497.14,498.98,496.92,497.96,75083.0,497.14,498.98,496.92,497.96,75083.0
2024-10-08 11:10:00,498.0,498.68,497.58,498.43,47163.0,498.0,498.68,497.58,498.43,47163.0
2024-10-08 11:20:00,498.32,500.0,498.32,499.64,35562.0,498.32,500.0,498.32,499.64,35562.0
2024-10-08 11:30:00,499.43,499.51,498.16,498.36,23278.0,499.43,499.51,498.16,498.36,23278.0
2024-10-08 11:40:00,498.31,498.57,497.45,497.82,32859.0,498.31,498.57,497.45,497.82,32859.0
2024-10-08 11:50:00,497.82,498.3,497.4,497.63,35267.0,497.82,498.3,497.4,497.63,35267.0
2024-10-08 12:00:00,497.49,497.49,496.27,496.93,20182.0,497.49,497.49,496.27,496.93,20182.0
2024-10-08 12:10:00,496.8,497.13,496.27,496.99,12303.0,496.8,497.13,496.27,496.99,12303.0
2024-10-08 12:20:00,496.98,497.6,496.9,497.51,12851.0,496.98,497.6,496.9,497.51,12851.0
2024-10-08 12:30:00,497.51,497.84,497.36,497.46,18838.0,497.51,497.84,497.36,497.46,18838.0
2024-10-08 12:40:00,497.46,497.52,496.8,496.94,31295.0,497.46,497.52,496.8,496.94,31295.0
2024-10-08 12:50:00,496.8,497.31,496.8,497.03,6015.0,496.8,497.31,496.8,497.03,6015.0
2024-10-08 13:00:00,497.17,497.2,495.3,495.57,18605.0,497.17,497.2,495.3,495.57,18605.0
2024-10-08 13:10:00,495.46,496.42,495.43,495.93,12663.0,495.46,496.42,495.43,495.93,12663.0
2024-10-08 13:20:00,496.02,496.15,495.44,495.45,20621.0,496.02,496.15,495.44,495.45,20621.0
2024-10-08 13:30:00,495.52,496.43,495.52,496.43,11111.0,495.52,496.43,495.52,496.43,11111.0
2024-10-08 13:40:00,496.56,497.04,495.89,496.16,12619.0,496.56,497.04,495.89,496.16,12619.0
2024-10-08 13:50:00,496.16,496.53,495.97,496.34,11933.0,496.16,496.53,495.97,496.34,11933.0
2024-10-08 14:00:00,496.34,496.6,496.22,496.41,17806.0,496.34,496.6,496.22,496.41,17806.0
2024-10-08 14:10:00,496.4,496.88,496.23,496.55,22239.0,496.4,496.88,496.23,496.55,22239.0
2024-10-08 14:20:00,496.56,496.57,496.05,496.22,12162.0,496.56,496.57,496.05,496.22,12162.0
2024-10-08 14:30:00,496.22,496.96,496.02,496.47,39298.0,496.22,496.96,496.02,496.47,39298.0
2024-10-08 14:40:00,496.57,497.06,496.45,496.97,15437.0,496.57,497.06,496.45,496.97,15437.0
2024-10-08 14:50:00,496.89,497.3,496.66,497.06,29792.0,496.89,497.3,496.66,497.06,29792.0
2024-10-08 15:00:00,496.87,497.37,496.56,497.19,25918.0,496.87,497.37,496.56,497.19,25918.0
2024-10-08 15:10:00,497.18,497.29,496.46,496.89,47603.0,497.18,497.29,496.46,496.89,47603.0
2024-10-08 15:20:00,496.88,496.88,496.47,496.62,34481.0,496.88,496.88,496.47,496.62,34481.0
2024-10-08 15:30:00,496.59,496.94,496.18,496.74,57466.0,496.59,496.94,496.18,496.74,57466.0
2024-10-08 15:40:00,496.63,496.67,495.73,495.94,55649.0,496.63,496.67,495.73,495.94,55649.0
2024-10-08 15:50:00,495.94,497.11,495.73,495.99,255874.0,495.94,497.11,495.73,495.99,255874.0
2024-10-09 09:30:00,495.88,495.88,493.04,495.04,61585.0,495.88,495.88,493.04,495.04,61585.0
2024-10-09 09:40:00,494.9,495.1,493.71,494.07,21306.0,494.9,495.1,493.71,494.07,21306.0
2024-10-09 09:50:00,494.04,494.4,493.2,493.76,92002.0,494.04,494.4,493.2,493.76,92002.0
2024-10-09 10:00:00,493.77,493.85,492.48,493.01,56239.0,493.77,493.85,492.48,493.01,56239.0
2024-10-09 10:10:00,493.0,493.28,492.32,492.89,24135.0,493.0,493.28,492.32,492.89,24135.0
2024-10-09 10:20:00,493.1,493.31,492.61,493.16,32748.0,493.1,493.31,492.61,493.16,32748.0
2024-10-09 10:30:00,492.75,493.58,492.68,493.24,72703.0,492.75,493.58,492.68,493.24,72703.0
2024-10-09 10:40:00,493.43,493.66,492.53,492.53,21795.0,493.43,493.66,492.53,492.53,21795.0
2024-10-09 10:50:00,492.66,493.35,492.52,493.19,54701.0,492.66,493.35,492.52,493.19,54701.0
2024-10-09 11:00:00,493.15,493.65,493.1,493.2,62998.0,493.15,493.65,493.1,493.2,62998.0
2024-10-09 11:10:00,493.2,493.49,493.03,493.32,20226.0,493.2,493.49,493.03,493.32,20226.0
2024-10-09 11:20:00,493.45,493.58,492.78,493.08,30105.0,493.45,493.58,492.78,493.08,30105.0
2024-10-09 11:30:00,492.96,493.46,492.93,492.98,33221.0,492.96,493.46,492.93,492.98,33221.0
2024-10-09 11:40:00,493.04,493.26,492.79,492.97,31904.0,493.04,493.26,492.79,492.97,31904.0
2024-10-09 11:50:00,493.0,493.4,492.89,493.13,87468.0,493.0,493.4,492.89,493.13,87468.0
2024-10-09 12:00:00,493.13,493.2,492.41,493.03,27733.0,493.13,493.2,492.41,493.03,27733.0
2024-10-09 12:10:00,493.06,493.17,492.5,492.6,21607.0,493.06,493.17,492.5,492.6,21607.0
2024-10-09 12:20:00,492.41,493.1,492.4,492.97,19654.0,492.41,493.1,492.4,492.97,19654.0
2024-10-09 12:30:00,493.12,493.18,492.79,492.79,14717.0,493.12,493.18,492.79,492.79,14717.0
2024-10-09 12:40:00,492.92,494.37,492.92,494.16,48998.0,492.92,494.37,492.92,494.16,48998.0
2024-10-09 12:50:00,494.11,494.15,492.94,492.95,23758.0,494.11,494.15,492.94,492.95,23758.0
2024-10-09 13:00:00,492.84,493.95,492.83,493.89,17160.0,492.84,493.95,492.83,493.89,17160.0
2024-10-09 13:10:00,493.88,494.17,493.39,493.41,25755.0,493.88,494.17,493.39,493.41,25755.0
2024-10-09 13:20:00,493.36,494.32,493.36,494.29,39487.0,493.36,494.32,493.36,494.29,39487.0
2024-10-09 13:30:00,494.23,495.44,494.08,495.27,56071.0,494.23,495.44,494.08,495.27,56071.0
2024-10-09 13:40:00,495.27,495.38,494.61,494.8,14646.0,495.27,495.38,494.61,494.8,14646.0
2024-10-09 13:50:00,494.75,494.75,493.41,494.39,13802.0,494.75,494.75,493.41,494.39,13802.0
2024-10-09 14:00:00,494.48,494.83,494.36,494.72,19743.0,494.48,494.83,494.36,494.72,19743.0
2024-10-09 14:10:00,494.8,494.88,494.18,494.45,20284.0,494.8,494.88,494.18,494.45,20284.0
2024-10-09 14:20:00,494.3,495.38,494.3,495.17,40740.0,494.3,495.38,494.3,495.17,40740.0
2024-10-09 14:30:00,495.19,495.38,494.69,494.89,11386.0,495.19,495.38,494.69,494.89,11386.0
2024-10-09 14:40:00,494.82,495.02,494.65,494.88,14339.0,494.82,495.02,494.65,494.88,14339.0
2024-10-09 14:50:00,494.84,495.23,494.64,495.14,17350.0,494.84,495.23,494.64,495.14,17350.0
2024-10-09 15:00:00,495.14,495.21,493.81,494.38,38531.0,495.14,495.21,493.81,494.38,38531.0
2024-10-09 15:10:00,494.39,494.47,493.65,493.88,18259.0,494.39,494.47,493.65,493.88,18259.0
2024-10-09 15:20:00,493.82,494.02,493.52,493.77,31530.0,493.82,494.02,493.52,493.77,31530.0
2024-10-09 15:30:00,493.82,494.28,493.72,494.16,44397.0,493.82,494.28,493.72,494.16,44397.0
2024-10-09 15:40:00,493.95,494.34,493.39,493.5,78332.0,493.95,494.34,493.39,493.5,78332.0
2024-10-09 15:50:00,493.62,494.4,493.4,493.9,214330.0,493.62,494.4,493.4,493.9,214330.0
2024-10-10 09:30:00,490.54,494.34,489.35,494.2,90606.0,490.54,494.34,489.35,494.2,90606.0
2024-10-10 09:40:00,494.48,495.28,493.57,494.9,44610.0,494.48,495.28,493.57,494.9,44610.0
2024-10-10 09:50:00,494.73,495.53,493.9,494.05,70359.0,494.73,495.53,493.9,494.05,70359.0
2024-10-10 10:00:00,493.67,494.73,492.5,494.73,39586.0,493.67,494.73,492.5,494.73,39586.0
2024-10-10 10:10:00,494.75,498.66,494.75,497.67,68534.0,494.75,498.66,494.75,497.67,68534.0
2024-10-10 10:20:00,497.58,498.13,496.84,497.73,34736.0,497.58,498.13,496.84,497.73,34736.0
2024-10-10 10:30:00,497.4,499.0,497.28,498.54,26461.0,497.4,499.0,497.28,498.54,26461.0
2024-10-10 10:40:00,498.68,500.19,498.52,499.39,34263.0,498.68,500.19,498.52,499.39,34263.0
2024-10-10 10:50:00,499.39,500.08,499.11,500.0,33322.0,499.39,500.08,499.11,500.0,33322.0
2024-10-10 11:00:00,500.19,502.1,500.15,501.72,39291.0,500.19,502.1,500.15,501.72,39291.0
2024-10-10 11:10:00,501.76,502.24,501.33,501.98,48393.0,501.76,502.24,501.33,501.98,48393.0
2024-10-10 11:20:00,501.9,502.5,501.61,502.3,52495.0,501.9,502.5,501.61,502.3,52495.0
2024-10-10 11:30:00,502.29,503.24,501.7,501.93,35053.0,502.29,503.24,501.7,501.93,35053.0
2024-10-10 11:40:00,502.0,502.47,501.22,501.92,26835.0,502.0,502.47,501.22,501.92,26835.0
2024-10-10 11:50:00,502.06,503.16,501.94,502.88,29046.0,502.06,503.16,501.94,502.88,29046.0
2024-10-10 12:00:00,502.79,504.23,502.68,504.2,42210.0,502.79,504.23,502.68,504.2,42210.0
2024-10-10 12:10:00,504.34,506.0,504.04,505.46,50066.0,504.34,506.0,504.04,505.46,50066.0
2024-10-10 12:20:00,505.36,505.46,504.39,505.24,34819.0,505.36,505.46,504.39,505.24,34819.0
2024-10-10 12:30:00,505.4,506.45,504.54,506.22,33137.0,505.4,506.45,504.54,506.22,33137.0
2024-10-10 12:40:00,506.18,506.21,504.54,504.73,28506.0,506.18,506.21,504.54,504.73,28506.0
2024-10-10 12:50:00,504.77,505.54,504.43,505.14,45416.0,504.77,505.54,504.43,505.14,45416.0
2024-10-10 13:00:00,505.06,505.32,503.65,504.45,30511.0,505.06,505.32,503.65,504.45,30511.0
2024-10-10 13:10:00,504.27,504.73,503.75,504.72,11496.0,504.27,504.73,503.75,504.72,11496.0
2024-10-10 13:20:00,504.74,505.38,504.57,504.61,11591.0,504.74,505.38,504.57,504.61,11591.0
2024-10-10 13:30:00,504.73,505.3,504.53,504.96,16942.0,504.73,505.3,504.53,504.96,16942.0
2024-10-10 13:40:00,504.48,504.75,504.2,504.5,17532.0,504.48,504.75,504.2,504.5,17532.0
2024-10-10 13:50:00,504.54,504.98,503.4,504.98,15768.0,504.54,504.98,503.4,504.98,15768.0
2024-10-10 14:00:00,504.81,504.99,504.21,504.34,10497.0,504.81,504.99,504.21,504.34,10497.0
2024-10-10 14:10:00,504.34,504.73,503.91,504.16,9753.0,504.34,504.73,503.91,504.16,9753.0
2024-10-10 14:20:00,504.23,504.33,503.64,504.15,12896.0,504.23,504.33,503.64,504.15,12896.0
2024-10-10 14:30:00,504.33,505.21,504.18,504.77,19647.0,504.33,505.21,504.18,504.77,19647.0
2024-10-10 14:40:00,504.88,505.1,504.0,504.84,23747.0,504.88,505.1,504.0,504.84,23747.0
2024-10-10 14:50:00,504.78,504.78,504.16,504.35,9430.0,504.78,504.78,504.16,504.35,9430.0
2024-10-10 15:00:00,504.23,504.44,503.58,503.72,14890.0,504.23,504.44,503.58,503.72,14890.0
2024-10-10 15:10:00,503.74,504.75,503.7,504.74,33753.0,503.74,504.75,503.7,504.74,33753.0
2024-10-10 15:20:00,504.65,505.13,504.38,504.94,32138.0,504.65,505.13,504.38,504.94,32138.0
2024-10-10 15:30:00,504.71,505.11,504.26,504.53,24360.0,504.71,505.11,504.26,504.53,24360.0
2024-10-10 15:40:00,504.46,504.49,503.64,504.16,34182.0,504.46,504.49,503.64,504.16,34182.0
2024-10-10 15:50:00,504.12,504.27,503.03,503.47,142207.0,504.12,504.27,503.03,503.47,142207.0
2024-10-11 09:30:00,504.78,506.56,503.0,506.1,49843.0,504.78,506.56,503.0,506.1,49843.0
2024-10-11 09:40:00,506.18,507.98,506.02,506.36,72036.0,506.18,507.98,506.02,506.36,72036.0
2024-10-11 09:50:00,506.58,506.58,504.69,505.58,30254.0,506.58,506.58,504.69,505.58,30254.0
2024-10-11 10:00:00,505.32,505.71,502.83,503.31,65613.0,505.32,505.71,502.83,503.31,65613.0
2024-10-11 10:10:00,503.31,503.62,502.25,502.86,73720.0,503.31,503.62,502.25,502.86,73720.0
2024-10-11 10:20:00,502.87,505.35,502.74,504.53,31739.0,502.87,505.35,502.74,504.53,31739.0
2024-10-11 10:30:00,504.55,504.62,502.71,503.07,24277.0,504.55,504.62,502.71,503.07,24277.0
2024-10-11 10:40:00,503.13,503.24,501.0,501.36,27819.0,503.13,503.24,501.0,501.36,27819.0
2024-10-11 10:50:00,501.38,501.63,500.2,501.21,23919.0,501.38,501.63,500.2,501.21,23919.0
2024-10-11 11:00:00,501.25,502.2,500.05,500.05,26360.0,501.25,502.2,500.05,500.05,26360.0
2024-10-11 11:10:00,500.11,500.51,498.66,498.68,46323.0,500.11,500.51,498.66,498.68,46323.0
2024-10-11 11:20:00,498.64,499.79,498.48,499.26,37640.0,498.64,499.79,498.48,499.26,37640.0
2024-10-11 11:30:00,499.01,500.04,498.84,499.32,17111.0,499.01,500.04,498.84,499.32,17111.0
2024-10-11 11:40:00,499.36,499.49,498.71,498.71,44292.0,499.36,499.49,498.71,498.71,44292.0
2024-10-11 11:50:00,498.77,499.23,498.57,498.58,29737.0,498.77,499.23,498.57,498.58,29737.0
2024-10-11 12:00:00,498.86,498.94,498.0,498.65,16456.0,498.86,498.94,498.0,498.65,16456.0
2024-10-11 12:10:00,498.45,498.73,497.5,497.5,28441.0,498.45,498.73,497.5,497.5,28441.0
2024-10-11 12:20:00,497.47,497.71,496.83,497.39,27486.0,497.47,497.71,496.83,497.39,27486.0
2024-10-11 12:30:00,497.28,497.45,496.78,496.84,28866.0,497.28,497.45,496.78,496.84,28866.0
2024-10-11 12:40:00,496.82,497.03,496.2,496.46,22923.0,496.82,497.03,496.2,496.46,22923.0
2024-10-11 12:50:00,496.49,497.44,496.49,497.44,27341.0,496.49,497.44,496.49,497.44,27341.0
2024-10-11 13:00:00,497.32,498.1,497.01,498.1,24698.0,497.32,498.1,497.01,498.1,24698.0
2024-10-11 13:10:00,498.04,498.1,496.96,496.98,20150.0,498.04,498.1,496.96,496.98,20150.0
2024-10-11 13:20:00,497.0,497.0,496.05,496.25,31131.0,497.0,497.0,496.05,496.25,31131.0
2024-10-11 13:30:00,496.25,496.47,495.97,496.36,38908.0,496.25,496.47,495.97,496.36,38908.0
2024-10-11 13:40:00,496.44,497.09,496.05,496.73,30315.0,496.44,497.09,496.05,496.73,30315.0
2024-10-11 13:50:00,496.84,496.9,496.27,496.5,21817.0,496.84,496.9,496.27,496.5,21817.0
2024-10-11 14:00:00,496.5,496.93,496.26,496.52,21231.0,496.5,496.93,496.26,496.52,21231.0
2024-10-11 14:10:00,496.52,496.74,496.22,496.54,26871.0,496.52,496.74,496.22,496.54,26871.0
2024-10-11 14:20:00,496.37,496.58,495.82,495.82,19931.0,496.37,496.58,495.82,495.82,19931.0
2024-10-11 14:30:00,495.88,496.38,495.75,495.93,33313.0,495.88,496.38,495.75,495.93,33313.0
2024-10-11 14:40:00,496.11,496.74,496.08,496.53,26633.0,496.11,496.74,496.08,496.53,26633.0
2024-10-11 14:50:00,496.48,496.62,496.19,496.34,33323.0,496.48,496.62,496.19,496.34,33323.0
2024-10-11 15:00:00,496.35,497.02,496.1,496.83,28916.0,496.35,497.02,496.1,496.83,28916.0
2024-10-11 15:10:00,496.83,497.51,496.7,497.15,35210.0,496.83,497.51,496.7,497.15,35210.0
2024-10-11 15:20:00,497.22,497.22,496.61,497.14,27227.0,497.22,497.22,496.61,497.14,27227.0
2024-10-11 15:30:00,497.04,497.55,496.69,497.0,28858.0,497.04,497.55,496.69,497.0,28858.0
2024-10-11 15:40:00,497.01,497.02,496.02,496.08,59190.0,497.01,497.02,496.02,496.08,59190.0
2024-10-11 15:50:00,496.14,497.05,494.9,495.13,264990.0,496.14,497.05,494.9,495.13,264990.0
2024-10-14 09:30:00,501.8,507.28,500.41,507.25,213656.0,501.8,507.28,500.41,507.25,213656.0
2024-10-14 09:40:00,507.13,510.53,505.59,510.26,105636.0,507.13,510.53,505.59,510.26,105636.0
2024-10-14 09:50:00,510.67,514.11,510.6,513.93,111564.0,510.67,514.11,510.6,513.93,111564.0
2024-10-14 10:00:00,513.93,514.26,512.16,512.53,79709.0,513.93,514.26,512.16,512.53,79709.0
2024-10-14 10:10:00,512.4,512.7,510.15,511.49,60172.0,512.4,512.7,510.15,511.49,60172.0
2024-10-14 10:20:00,511.51,512.35,510.15,511.87,50275.0,511.51,512.35,510.15,511.87,50275.0
2024-10-14 10:30:00,511.67,511.7,509.59,509.68,28756.0,511.67,511.7,509.59,509.68,28756.0
2024-10-14 10:40:00,509.6,510.34,507.23,507.42,50937.0,509.6,510.34,507.23,507.42,50937.0
2024-10-14 10:50:00,507.49,508.26,506.46,506.7,26945.0,507.49,508.26,506.46,506.7,26945.0
2024-10-14 11:00:00,506.51,508.0,505.5,507.86,37366.0,506.51,508.0,505.5,507.86,37366.0
2024-10-14 11:10:00,507.66,508.7,507.28,508.01,28749.0,507.66,508.7,507.28,508.01,28749.0
2024-10-14 11:20:00,507.83,508.12,506.81,506.97,26872.0,507.83,508.12,506.81,506.97,26872.0
2024-10-14 11:30:00,506.97,507.39,506.62,507.09,22201.0,506.97,507.39,506.62,507.09,22201.0
2024-10-14 11:40:00,506.89,507.89,506.54,507.89,12749.0,506.89,507.89,506.54,507.89,12749.0
2024-10-14 11:50:00,508.07,508.8,508.07,508.73,13945.0,508.07,508.8,508.07,508.73,13945.0
2024-10-14 12:00:00,508.72,509.72,508.45,509.68,28258.0,508.72,509.72,508.45,509.68,28258.0
2024-10-14 12:10:00,509.6,510.0,509.17,509.84,20758.0,509.6,510.0,509.17,509.84,20758.0
2024-10-14 12:20:00,509.76,510.61,509.74,510.49,17375.0,509.76,510.61,509.74,510.49,17375.0
2024-10-14 12:30:00,510.49,510.58,509.95,510.04,19859.0,510.49,510.58,509.95,510.04,19859.0
2024-10-14 12:40:00,509.91,510.82,509.91,510.36,18301.0,509.91,510.82,509.91,510.36,18301.0
2024-10-14 12:50:00,510.57,510.91,509.59,509.65,8993.0,510.57,510.91,509.59,509.65,8993.0
2024-10-14 13:00:00,509.7,510.44,509.65,509.83,12902.0,509.7,510.44,509.65,509.83,12902.0
2024-10-14 13:10:00,509.82,509.83,509.27,509.56,9684.0,509.82,509.83,509.27,509.56,9684.0
2024-10-14 13:20:00,509.56,509.94,509.4,509.68,9408.0,509.56,509.94,509.4,509.68,9408.0
2024-10-14 13:30:00,509.59,509.78,509.17,509.77,8167.0,509.59,509.78,509.17,509.77,8167.0
2024-10-14 13:40:00,509.83,510.44,509.45,509.85,14345.0,509.83,510.44,509.45,509.85,14345.0
2024-10-14 13:50:00,509.88,510.26,509.48,510.13,12616.0,509.88,510.26,509.48,510.13,12616.0
2024-10-14 14:00:00,510.04,510.6,509.75,509.91,21102.0,510.04,510.6,509.75,509.91,21102.0
2024-10-14 14:10:00,509.9,510.4,508.69,509.08,42224.0,509.9,510.4,508.69,509.08,42224.0
2024-10-14 14:20:00,508.95,513.11,508.81,512.5,91633.0,508.95,513.11,508.81,512.5,91633.0
2024-10-14 14:30:00,512.74,513.06,511.58,512.49,29455.0,512.74,513.06,511.58,512.49,29455.0
2024-10-14 14:40:00,512.31,512.85,511.95,512.31,9559.0,512.31,512.85,511.95,512.31,9559.0
2024-10-14 14:50:00,512.36,512.62,512.09,512.62,17425.0,512.36,512.62,512.09,512.62,17425.0
2024-10-14 15:00:00,512.46,512.83,511.75,511.77,23773.0,512.46,512.83,511.75,511.77,23773.0
2024-10-14 15:10:00,511.73,511.76,510.29,510.38,25254.0,511.73,511.76,510.29,510.38,25254.0
2024-10-14 15:20:00,510.38,510.5,510.05,510.14,16400.0,510.38,510.5,510.05,510.14,16400.0
2024-10-14 15:30:00,510.04,510.07,509.48,509.55,57430.0,510.04,510.07,509.48,509.55,57430.0
2024-10-14 15:40:00,509.5,510.27,509.0,510.07,40955.0,509.5,510.27,509.0,510.07,40955.0
2024-10-14 15:50:00,510.08,510.22,508.73,509.54,158454.0,510.08,510.22,508.73,509.54,158454.0
2024-10-15 09:30:00,513.82,514.85,510.5,511.88,197768.0,513.82,514.85,510.5,511.88,197768.0
2024-10-15 09:40:00,511.73,517.45,511.11,514.45,149095.0,511.73,517.45,511.11,514.45,149095.0
2024-10-15 09:50:00,514.47,517.59,513.74,517.39,93630.0,514.47,517.59,513.74,517.39,93630.0
2024-10-15 10:00:00,517.24,517.78,513.95,514.86,53084.0,517.24,517.78,513.95,514.86,53084.0
2024-10-15 10:10:00,514.91,515.09,513.36,513.51,41339.0,514.91,515.09,513.36,513.51,41339.0
2024-10-15 10:20:00,513.02,513.69,512.35,512.64,35225.0,513.02,513.69,512.35,512.64,35225.0
2024-10-15 10:30:00,512.56,512.56,511.04,512.02,51510.0,512.56,512.56,511.04,512.02,51510.0
2024-10-15 10:40:00,512.02,512.37,509.7,509.7,81005.0,512.02,512.37,509.7,509.7,81005.0
2024-10-15 10:50:00,509.75,512.2,509.33,510.51,77781.0,509.75,512.2,509.33,510.51,77781.0
2024-10-15 11:00:00,510.38,510.62,508.9,509.95,54764.0,510.38,510.62,508.9,509.95,54764.0
2024-10-15 11:10:00,509.8,512.07,509.54,510.75,56871.0,509.8,512.07,509.54,510.75,56871.0
2024-10-15 11:20:00,510.73,512.39,510.31,511.37,29738.0,510.73,512.39,510.31,511.37,29738.0
2024-10-15 11:30:00,511.6,512.34,510.58,510.79,15779.0,511.6,512.34,510.58,510.79,15779.0
2024-10-15 11:40:00,510.74,510.75,508.38,509.38,29003.0,510.74,510.75,508.38,509.38,29003.0
2024-10-15 11:50:00,509.47,509.88,508.34,508.34,17977.0,509.47,509.88,508.34,508.34,17977.0
2024-10-15 12:00:00,508.3,508.89,507.73,508.89,24502.0,508.3,508.89,507.73,508.89,24502.0
2024-10-15 12:10:00,508.89,510.35,508.5,509.87,17008.0,508.89,510.35,508.5,509.87,17008.0
2024-10-15 12:20:00,509.9,510.16,508.86,508.86,30440.0,509.9,510.16,508.86,508.86,30440.0
2024-10-15 12:30:00,509.05,509.96,509.04,509.96,33391.0,509.05,509.96,509.04,509.96,33391.0
2024-10-15 12:40:00,509.87,510.0,508.56,509.26,20106.0,509.87,510.0,508.56,509.26,20106.0
2024-10-15 12:50:00,509.44,509.92,509.32,509.32,6923.0,509.44,509.92,509.32,509.32,6923.0
2024-10-15 13:00:00,509.42,510.27,509.2,509.89,10992.0,509.42,510.27,509.2,509.89,10992.0
2024-10-15 13:10:00,509.93,509.93,508.76,509.51,14102.0,509.93,509.93,508.76,509.51,14102.0
2024-10-15 13:20:00,509.55,509.56,508.18,508.93,20238.0,509.55,509.56,508.18,508.93,20238.0
2024-10-15 13:30:00,508.99,509.73,508.52,509.55,9479.0,508.99,509.73,508.52,509.55,9479.0
2024-10-15 13:40:00,509.47,510.67,509.29,509.98,19563.0,509.47,510.67,509.29,509.98,19563.0
2024-10-15 13:50:00,509.8,509.98,508.82,509.35,19457.0,509.8,509.98,508.82,509.35,19457.0
2024-10-15 14:00:00,509.13,509.79,508.94,509.13,12802.0,509.13,509.79,508.94,509.13,12802.0
2024-10-15 14:10:00,509.04,509.18,508.67,508.95,12153.0,509.04,509.18,508.67,508.95,12153.0
2024-10-15 14:20:00,508.86,509.5,508.4,508.76,20384.0,508.86,509.5,508.4,508.76,20384.0
2024-10-15 14:30:00,508.94,509.24,508.6,509.09,18462.0,508.94,509.24,508.6,509.09,18462.0
2024-10-15 14:40:00,509.07,509.48,508.8,508.97,21392.0,509.07,509.48,508.8,508.97,21392.0
2024-10-15 14:50:00,508.97,509.15,508.49,508.63,23093.0,508.97,509.15,508.49,508.63,23093.0
2024-10-15 15:00:00,508.63,508.81,507.47,508.49,33295.0,508.63,508.81,507.47,508.49,33295.0
2024-10-15 15:10:00,508.54,508.84,507.5,508.32,24772.0,508.54,508.84,507.5,508.32,24772.0
2024-10-15 15:20:00,508.28,508.67,507.8,508.2,22274.0,508.28,508.67,507.8,508.2,22274.0
2024-10-15 15:30:00,508.18,508.23,506.8,508.13,47980.0,508.18,508.23,506.8,508.13,47980.0
2024-10-15 15:40:00,508.17,509.08,507.03,507.11,67619.0,508.17,509.08,507.03,507.11,67619.0
2024-10-15 15:50:00,507.12,508.97,507.01,507.99,135308.0,507.12,508.97,507.01,507.99,135308.0
2024-10-16 09:30:00,506.39,506.84,503.01,503.31,59677.0,506.39,506.84,503.01,503.31,59677.0
2024-10-16 09:40:00,503.08,503.76,501.23,501.95,30201.0,503.08,503.76,501.23,501.95,30201.0
2024-10-16 09:50:00,501.81,504.29,501.39,502.13,29810.0,501.81,504.29,501.39,502.13,29810.0
2024-10-16 10:00:00,502.08,502.76,501.0,502.76,26806.0,502.08,502.76,501.0,502.76,26806.0
2024-10-16 10:10:00,502.7,502.99,501.47,501.72,25014.0,502.7,502.99,501.47,501.72,25014.0
2024-10-16 10:20:00,501.91,503.45,501.82,502.71,22192.0,501.91,503.45,501.82,502.71,22192.0
2024-10-16 10:30:00,502.71,502.87,500.25,500.62,33080.0,502.71,502.87,500.25,500.62,33080.0
2024-10-16 10:40:00,500.27,502.24,500.26,501.68,34324.0,500.27,502.24,500.26,501.68,34324.0
2024-10-16 10:50:00,501.74,502.89,501.31,502.16,31324.0,501.74,502.89,501.31,502.16,31324.0
2024-10-16 11:00:00,501.97,504.58,501.9,504.38,17151.0,501.97,504.58,501.9,504.38,17151.0
2024-10-16 11:10:00,504.5,505.1,504.26,504.82,18435.0,504.5,505.1,504.26,504.82,18435.0
2024-10-16 11:20:00,504.82,505.52,504.4,505.26,26039.0,504.82,505.52,504.4,505.26,26039.0
2024-10-16 11:30:00,505.12,505.12,504.03,505.04,27674.0,505.12,505.12,504.03,505.04,27674.0
2024-10-16 11:40:00,504.73,505.04,503.05,503.17,14342.0,504.73,505.04,503.05,503.17,14342.0
2024-10-16 11:50:00,503.34,503.58,502.38,502.64,23465.0,503.34,503.58,502.38,502.64,23465.0
2024-10-16 12:00:00,502.45,504.44,502.11,504.07,19190.0,502.45,504.44,502.11,504.07,19190.0
2024-10-16 12:10:00,503.91,504.3,503.31,503.48,20452.0,503.91,504.3,503.31,503.48,20452.0
2024-10-16 12:20:00,503.54,504.16,503.37,503.96,16020.0,503.54,504.16,503.37,503.96,16020.0
2024-10-16 12:30:00,503.92,503.92,503.3,503.51,10636.0,503.92,503.92,503.3,503.51,10636.0
2024-10-16 12:40:00,503.51,504.11,503.14,503.31,6095.0,503.51,504.11,503.14,503.31,6095.0
2024-10-16 12:50:00,503.28,504.26,503.1,504.07,8597.0,503.28,504.26,503.1,504.07,8597.0
2024-10-16 13:00:00,504.56,504.66,503.9,503.91,6576.0,504.56,504.66,503.9,503.91,6576.0
2024-10-16 13:10:00,504.13,504.13,502.82,502.94,12471.0,504.13,504.13,502.82,502.94,12471.0
2024-10-16 13:20:00,502.91,503.17,502.38,502.38,9412.0,502.91,503.17,502.38,502.38,9412.0
2024-10-16 13:30:00,502.38,503.13,502.36,502.9,11284.0,502.38,503.13,502.36,502.9,11284.0
2024-10-16 13:40:00,502.68,504.07,502.68,503.99,14015.0,502.68,504.07,502.68,503.99,14015.0
2024-10-16 13:50:00,504.05,504.21,503.7,503.76,8066.0,504.05,504.21,503.7,503.76,8066.0
2024-10-16 14:00:00,503.84,504.05,503.28,503.31,5369.0,503.84,504.05,503.28,503.31,5369.0
2024-10-16 14:10:00,503.31,504.0,502.89,503.9,13601.0,503.31,504.0,502.89,503.9,13601.0
2024-10-16 14:20:00,504.14,504.6,503.96,504.27,11284.0,504.14,504.6,503.96,504.27,11284.0
2024-10-16 14:30:00,504.09,504.45,502.93,503.06,20168.0,504.09,504.45,502.93,503.06,20168.0
2024-10-16 14:40:00,503.06,503.37,502.88,503.11,19194.0,503.06,503.37,502.88,503.11,19194.0
2024-10-16 14:50:00,503.11,503.11,502.56,502.59,20906.0,503.11,503.11,502.56,502.59,20906.0
2024-10-16 15:00:00,502.5,502.62,502.1,502.43,28708.0,502.5,502.62,502.1,502.43,28708.0
2024-10-16 15:10:00,502.38,502.6,502.26,502.55,18273.0,502.38,502.6,502.26,502.55,18273.0
2024-10-16 15:20:00,502.59,502.59,501.75,502.05,28726.0,502.59,502.59,501.75,502.05,28726.0
2024-10-16 15:30:00,502.02,502.36,501.18,502.36,32076.0,502.02,502.36,501.18,502.36,32076.0
2024-10-16 15:40:00,502.35,502.97,502.16,502.6,20371.0,502.35,502.97,502.16,502.6,20371.0
2024-10-16 15:50:00,502.9,503.41,502.27,502.54,78626.0,502.9,503.41,502.27,502.54,78626.0
2024-10-17 09:30:00,506.51,507.5,500.32,501.08,65176.0,506.51,507.5,500.32,501.08,65176.0
2024-10-17 09:40:00,501.15,502.45,499.58,500.28,39554.0,501.15,502.45,499.58,500.28,39554.0
2024-10-17 09:50:00,500.41,501.3,499.73,499.73,30742.0,500.41,501.3,499.73,499.73,30742.0
2024-10-17 10:00:00,499.73,500.28,497.35,497.45,33484.0,499.73,500.28,497.35,497.45,33484.0
2024-10-17 10:10:00,497.4,497.51,496.01,496.89,51388.0,497.4,497.51,496.01,496.89,51388.0
2024-10-17 10:20:00,496.75,498.61,496.75,497.52,26491.0,496.75,498.61,496.75,497.52,26491.0
2024-10-17 10:30:00,497.72,497.72,496.5,496.5,22629.0,497.72,497.72,496.5,496.5,22629.0
2024-10-17 10:40:00,496.77,497.35,495.23,496.26,37936.0,496.77,497.35,495.23,496.26,37936.0
2024-10-17 10:50:00,496.39,496.89,495.75,496.52,23706.0,496.39,496.89,495.75,496.52,23706.0
2024-10-17 11:00:00,496.54,497.73,495.56,497.54,40991.0,496.54,497.73,495.56,497.54,40991.0
2024-10-17 11:10:00,497.52,498.25,496.91,497.35,31598.0,497.52,498.25,496.91,497.35,31598.0
2024-10-17 11:20:00,497.6,497.83,497.08,497.43,23453.0,497.6,497.83,497.08,497.43,23453.0
2024-10-17 11:30:00,497.44,498.05,496.78,497.49,22006.0,497.44,498.05,496.78,497.49,22006.0
2024-10-17 11:40:00,497.42,498.54,497.26,498.04,14974.0,497.42,498.54,497.26,498.04,14974.0
2024-10-17 11:50:00,498.04,499.06,497.77,498.99,13906.0,498.04,499.06,497.77,498.99,13906.0
2024-10-17 12:00:00,498.91,499.46,498.44,498.81,15273.0,498.91,499.46,498.44,498.81,15273.0
2024-10-17 12:10:00,498.62,499.21,498.35,499.18,9544.0,498.62,499.21,498.35,499.18,9544.0
2024-10-17 12:20:00,499.16,499.85,499.15,499.45,21054.0,499.16,499.85,499.15,499.45,21054.0
2024-10-17 12:30:00,499.25,499.28,498.27,498.79,8646.0,499.25,499.28,498.27,498.79,8646.0
2024-10-17 12:40:00,498.86,499.94,498.78,499.69,25275.0,498.86,499.94,498.78,499.69,25275.0
2024-10-17 12:50:00,499.53,499.72,498.7,498.81,7888.0,499.53,499.72,498.7,498.81,7888.0
2024-10-17 13:00:00,498.96,500.2,498.91,499.94,15381.0,498.96,500.2,498.91,499.94,15381.0
2024-10-17 13:10:00,499.94,500.31,499.47,500.08,19894.0,499.94,500.31,499.47,500.08,19894.0
2024-10-17 13:20:00,500.09,500.17,499.7,500.11,18621.0,500.09,500.17,499.7,500.11,18621.0
2024-10-17 13:30:00,500.12,500.18,499.08,499.11,19601.0,500.12,500.18,499.08,499.11,19601.0
2024-10-17 13:40:00,499.18,500.11,499.0,499.8,8854.0,499.18,500.11,499.0,499.8,8854.0
2024-10-17 13:50:00,500.0,500.2,499.42,499.77,12469.0,500.0,500.2,499.42,499.77,12469.0
2024-10-17 14:00:00,499.7,499.7,497.54,497.56,12426.0,499.7,499.7,497.54,497.56,12426.0
2024-10-17 14:10:00,497.6,497.96,497.2,497.25,10182.0,497.6,497.96,497.2,497.25,10182.0
2024-10-17 14:20:00,497.45,497.98,497.26,497.45,15554.0,497.45,497.98,497.26,497.45,15554.0
2024-10-17 14:30:00,497.67,498.02,497.26,497.76,14809.0,497.67,498.02,497.26,497.76,14809.0
2024-10-17 14:40:00,497.77,498.12,497.42,497.77,14841.0,497.77,498.12,497.42,497.77,14841.0
2024-10-17 14:50:00,497.83,498.25,497.54,497.9,21700.0,497.83,498.25,497.54,497.9,21700.0
2024-10-17 15:00:00,498.11,498.11,496.86,497.22,15722.0,498.11,498.11,496.86,497.22,15722.0
2024-10-17 15:10:00,497.29,497.39,496.52,496.87,30555.0,497.29,497.39,496.52,496.87,30555.0
2024-10-17 15:20:00,496.85,497.0,496.09,496.19,18318.0,496.85,497.0,496.09,496.19,18318.0
2024-10-17 15:30:00,496.1,496.24,495.57,495.68,34892.0,496.1,496.24,495.57,495.68,34892.0
2024-10-17 15:40:00,495.77,496.83,495.77,496.67,33108.0,495.77,496.83,495.77,496.67,33108.0
2024-10-17 15:50:00,496.49,497.58,495.76,496.88,147805.0,496.49,497.58,495.76,496.88,147805.0
2024-10-18 09:30:00,491.14,496.73,491.05,496.04,212547.0,491.14,496.73,491.05,496.04,212547.0
2024-10-18 09:40:00,496.15,498.34,495.7,497.03,62496.0,496.15,498.34,495.7,497.03,62496.0
2024-10-18 09:50:00,497.04,497.3,495.81,496.09,24206.0,497.04,497.3,495.81,496.09,24206.0
2024-10-18 10:00:00,496.1,497.06,495.99,496.71,20727.0,496.1,497.06,495.99,496.71,20727.0
2024-10-18 10:10:00,496.67,497.15,496.08,496.5,15230.0,496.67,497.15,496.08,496.5,15230.0
2024-10-18 10:20:00,496.59,497.55,495.93,496.45,26040.0,496.59,497.55,495.93,496.45,26040.0
2024-10-18 10:30:00,496.66,497.71,496.15,497.58,15860.0,496.66,497.71,496.15,497.58,15860.0
2024-10-18 10:40:00,497.54,497.76,496.7,496.98,14229.0,497.54,497.76,496.7,496.98,14229.0
2024-10-18 10:50:00,496.98,496.98,495.95,495.98,17312.0,496.98,496.98,495.95,495.98,17312.0
2024-10-18 11:00:00,495.97,496.56,495.97,496.36,10558.0,495.97,496.56,495.97,496.36,10558.0
2024-10-18 11:10:00,496.36,497.0,496.23,496.51,9176.0,496.36,497.0,496.23,496.51,9176.0
2024-10-18 11:20:00,496.68,497.4,496.0,496.99,21398.0,496.68,497.4,496.0,496.99,21398.0
2024-10-18 11:30:00,497.0,497.66,496.4,496.66,11093.0,497.0,497.66,496.4,496.66,11093.0
2024-10-18 11:40:00,496.65,497.23,496.55,497.0,14721.0,496.65,497.23,496.55,497.0,14721.0
2024-10-18 11:50:00,497.11,497.42,496.64,497.05,16799.0,497.11,497.42,496.64,497.05,16799.0
2024-10-18 12:00:00,497.11,497.29,496.3,496.53,27865.0,497.11,497.29,496.3,496.53,27865.0
2024-10-18 12:10:00,496.32,496.64,495.92,496.64,11305.0,496.32,496.64,495.92,496.64,11305.0
2024-10-18 12:20:00,496.65,496.81,496.04,496.13,12432.0,496.65,496.81,496.04,496.13,12432.0
2024-10-18 12:30:00,496.11,497.0,496.1,496.99,11291.0,496.11,497.0,496.1,496.99,11291.0
2024-10-18 12:40:00,497.07,497.9,497.0,497.75,9444.0,497.07,497.9,497.0,497.75,9444.0
2024-10-18 12:50:00,497.84,498.25,497.56,497.61,26786.0,497.84,498.25,497.56,497.61,26786.0
2024-10-18 13:00:00,497.42,498.02,497.32,497.93,16161.0,497.42,498.02,497.32,497.93,16161.0
2024-10-18 13:10:00,497.96,498.57,497.52,498.57,14397.0,497.96,498.57,497.52,498.57,14397.0
2024-10-18 13:20:00,498.72,498.72,498.16,498.48,12980.0,498.72,498.72,498.16,498.48,12980.0
2024-10-18 13:30:00,498.38,499.0,498.14,498.59,20476.0,498.38,499.0,498.14,498.59,20476.0
2024-10-18 13:40:00,498.77,498.97,497.9,497.95,7620.0,498.77,498.97,497.9,497.95,7620.0
2024-10-18 13:50:00,497.88,498.19,496.88,496.88,12016.0,497.88,498.19,496.88,496.88,12016.0
2024-10-18 14:00:00,496.94,496.95,495.7,496.71,12546.0,496.94,496.95,495.7,496.71,12546.0
2024-10-18 14:10:00,496.79,497.08,496.6,496.87,8121.0,496.79,497.08,496.6,496.87,8121.0
2024-10-18 14:20:00,496.87,496.96,496.31,496.55,20307.0,496.87,496.96,496.31,496.55,20307.0
2024-10-18 14:30:00,496.5,496.73,495.13,495.48,18480.0,496.5,496.73,495.13,495.48,18480.0
2024-10-18 14:40:00,495.41,495.99,495.4,495.88,16716.0,495.41,495.99,495.4,495.88,16716.0
2024-10-18 14:50:00,495.88,496.09,495.61,496.0,11923.0,495.88,496.09,495.61,496.0,11923.0
2024-10-18 15:00:00,495.83,495.99,495.53,495.86,14088.0,495.83,495.99,495.53,495.86,14088.0
2024-10-18 15:10:00,495.8,496.19,495.43,495.58,26334.0,495.8,496.19,495.43,495.58,26334.0
2024-10-18 15:20:00,495.63,496.03,495.55,495.74,29487.0,495.63,496.03,495.55,495.74,29487.0
2024-10-18 15:30:00,495.64,495.91,495.36,495.49,31461.0,495.64,495.91,495.36,495.49,31461.0
2024-10-18 15:40:00,495.52,495.52,494.54,494.7,26883.0,495.52,495.52,494.54,494.7,26883.0
2024-10-18 15:50:00,494.54,495.49,494.54,494.83,92017.0,494.54,495.49,494.54,494.83,92017.0
2024-10-21 09:30:00,494.6,500.49,492.96,500.34,89291.0,494.6,500.49,492.96,500.34,89291.0
2024-10-21 09:40:00,500.27,500.55,498.14,499.14,33974.0,500.27,500.55,498.14,499.14,33974.0
2024-10-21 09:50:00,498.99,499.35,497.96,498.86,21291.0,498.99,499.35,497.96,498.86,21291.0
2024-10-21 10:00:00,498.79,500.65,498.22,499.36,23412.0,498.79,500.65,498.22,499.36,23412.0
2024-10-21 10:10:00,499.44,499.7,498.0,499.68,12471.0,499.44,499.7,498.0,499.68,12471.0
2024-10-21 10:20:00,499.49,499.7,498.04,498.25,12841.0,499.49,499.7,498.04,498.25,12841.0
2024-10-21 10:30:00,498.49,498.62,496.85,497.08,17512.0,498.49,498.62,496.85,497.08,17512.0
2024-10-21 10:40:00,496.81,497.36,495.3,496.29,9807.0,496.81,497.36,495.3,496.29,9807.0
2024-10-21 10:50:00,496.54,496.63,495.23,495.76,11698.0,496.54,496.63,495.23,495.76,11698.0
2024-10-21 11:00:00,495.81,495.9,494.73,495.53,22400.0,495.81,495.9,494.73,495.53,22400.0
2024-10-21 11:10:00,495.53,495.72,494.97,495.47,10585.0,495.53,495.72,494.97,495.47,10585.0
2024-10-21 11:20:00,495.37,495.88,494.8,495.13,11116.0,495.37,495.88,494.8,495.13,11116.0
2024-10-21 11:30:00,495.09,495.57,494.9,495.48,7455.0,495.09,495.57,494.9,495.48,7455.0
2024-10-21 11:40:00,495.55,496.08,495.16,495.86,7219.0,495.55,496.08,495.16,495.86,7219.0
2024-10-21 11:50:00,495.97,496.35,495.5,496.17,8940.0,495.97,496.35,495.5,496.17,8940.0
2024-10-21 12:00:00,496.25,496.6,495.74,495.91,8273.0,496.25,496.6,495.74,495.91,8273.0
2024-10-21 12:10:00,495.85,496.5,495.41,496.21,9294.0,495.85,496.5,495.41,496.21,9294.0
2024-10-21 12:20:00,496.02,496.38,495.88,496.04,8912.0,496.02,496.38,495.88,496.04,8912.0
2024-10-21 12:30:00,496.1,496.56,495.72,496.0,21226.0,496.1,496.56,495.72,496.0,21226.0
2024-10-21 12:40:00,496.0,496.48,495.97,496.36,6529.0,496.0,496.48,495.97,496.36,6529.0
2024-10-21 12:50:00,496.24,496.94,496.14,496.5,11840.0,496.24,496.94,496.14,496.5,11840.0
2024-10-21 13:00:00,496.61,496.96,496.42,496.84,9934.0,496.61,496.96,496.42,496.84,9934.0
2024-10-21 13:10:00,496.95,497.56,496.64,497.08,10292.0,496.95,497.56,496.64,497.08,10292.0
2024-10-21 13:20:00,496.83,497.01,496.49,496.85,7790.0,496.83,497.01,496.49,496.85,7790.0
2024-10-21 13:30:00,496.93,497.32,496.76,497.31,10414.0,496.93,497.32,496.76,497.31,10414.0
2024-10-21 13:40:00,497.13,497.32,496.92,497.1,7970.0,497.13,497.32,496.92,497.1,7970.0
2024-10-21 13:50:00,497.18,497.24,496.65,496.85,13920.0,497.18,497.24,496.65,496.85,13920.0
2024-10-21 14:00:00,496.88,496.98,496.05,496.1,13100.0,496.88,496.98,496.05,496.1,13100.0
2024-10-21 14:10:00,496.3,496.92,496.3,496.68,6886.0,496.3,496.92,496.3,496.68,6886.0
2024-10-21 14:20:00,496.68,496.68,495.82,496.17,7383.0,496.68,496.68,495.82,496.17,7383.0
2024-10-21 14:30:00,495.99,497.18,495.99,496.98,22288.0,495.99,497.18,495.99,496.98,22288.0
2024-10-21 14:40:00,496.88,497.77,496.59,497.45,15576.0,496.88,497.77,496.59,497.45,15576.0
2024-10-21 14:50:00,497.38,498.0,497.16,497.62,14409.0,497.38,498.0,497.16,497.62,14409.0
2024-10-21 15:00:00,497.65,497.81,497.3,497.56,15127.0,497.65,497.81,497.3,497.56,15127.0
2024-10-21 15:10:00,497.69,498.83,497.69,498.51,19772.0,497.69,498.83,497.69,498.51,19772.0
2024-10-21 15:20:00,498.53,498.58,498.0,498.38,20883.0,498.53,498.58,498.0,498.38,20883.0
2024-10-21 15:30:00,498.28,498.35,497.82,498.14,18703.0,498.28,498.35,497.82,498.14,18703.0
2024-10-21 15:40:00,498.24,498.6,497.98,498.51,19437.0,498.24,498.6,497.98,498.51,19437.0
2024-10-21 15:50:00,498.39,498.55,497.49,497.71,78560.0,498.39,498.55,497.49,497.71,78560.0
2024-10-22 09:30:00,496.43,497.34,494.58,494.94,94230.0,496.43,497.34,494.58,494.94,94230.0
2024-10-22 09:40:00,495.01,496.73,494.64,496.2,51629.0,495.01,496.73,494.64,496.2,51629.0
2024-10-22 09:50:00,496.51,496.72,492.1,492.95,30784.0,496.51,496.72,492.1,492.95,30784.0
2024-10-22 10:00:00,492.95,493.21,491.55,492.67,28154.0,492.95,493.21,491.55,492.67,28154.0
2024-10-22 10:10:00,492.34,493.25,492.15,492.49,25357.0,492.34,493.25,492.15,492.49,25357.0
2024-10-22 10:20:00,492.39,493.94,492.18,493.48,24884.0,492.39,493.94,492.18,493.48,24884.0
2024-10-22 10:30:00,493.49,494.04,492.98,494.04,24304.0,493.49,494.04,492.98,494.04,24304.0
2024-10-22 10:40:00,494.0,494.21,492.33,492.8,42627.0,494.0,494.21,492.33,492.8,42627.0
2024-10-22 10:50:00,492.81,493.19,492.24,493.01,17452.0,492.81,493.19,492.24,493.01,17452.0
2024-10-22 11:00:00,492.99,493.11,491.73,491.93,27504.0,492.99,493.11,491.73,491.93,27504.0
2024-10-22 11:10:00,491.79,492.63,491.63,491.94,23126.0,491.79,492.63,491.63,491.94,23126.0
2024-10-22 11:20:00,491.98,492.0,490.65,491.6,50010.0,491.98,492.0,490.65,491.6,50010.0
2024-10-22 11:30:00,491.63,491.84,490.88,490.97,17751.0,491.63,491.84,490.88,490.97,17751.0
2024-10-22 11:40:00,490.97,491.35,490.18,490.39,51751.0,490.97,491.35,490.18,490.39,51751.0
2024-10-22 11:50:00,490.39,491.0,490.1,490.3,24137.0,490.39,491.0,490.1,490.3,24137.0
2024-10-22 12:00:00,490.25,490.4,489.23,489.23,28343.0,490.25,490.4,489.23,489.23,28343.0
2024-10-22 12:10:00,489.22,489.55,489.01,489.08,15795.0,489.22,489.55,489.01,489.08,15795.0
2024-10-22 12:20:00,489.0,489.83,488.36,488.68,24090.0,489.0,489.83,488.36,488.68,24090.0
2024-10-22 12:30:00,488.6,489.11,488.5,488.82,22152.0,488.6,489.11,488.5,488.82,22152.0
2024-10-22 12:40:00,488.82,490.21,488.69,490.21,17960.0,488.82,490.21,488.69,490.21,17960.0
2024-10-22 12:50:00,489.99,491.29,489.99,490.62,17252.0,489.99,491.29,489.99,490.62,17252.0
2024-10-22 13:00:00,490.77,491.94,490.69,491.94,24162.0,490.77,491.94,490.69,491.94,24162.0
2024-10-22 13:10:00,491.88,491.92,491.09,491.55,18290.0,491.88,491.92,491.09,491.55,18290.0
2024-10-22 13:20:00,491.62,492.0,491.58,491.79,14445.0,491.62,492.0,491.58,491.79,14445.0
2024-10-22 13:30:00,491.97,492.91,491.97,492.63,15375.0,491.97,492.91,491.97,492.63,15375.0
2024-10-22 13:40:00,492.7,493.14,492.31,492.44,10356.0,492.7,493.14,492.31,492.44,10356.0
2024-10-22 13:50:00,492.37,493.31,492.36,492.95,21152.0,492.37,493.31,492.36,492.95,21152.0
2024-10-22 14:00:00,493.13,494.42,492.61,493.65,19707.0,493.13,494.42,492.61,493.65,19707.0
2024-10-22 14:10:00,493.75,493.75,492.9,493.34,7764.0,493.75,493.75,492.9,493.34,7764.0
2024-10-22 14:20:00,493.35,493.48,492.9,492.93,10675.0,493.35,493.48,492.9,492.93,10675.0
2024-10-22 14:30:00,493.08,493.08,492.33,492.55,12829.0,493.08,493.08,492.33,492.55,12829.0
2024-10-22 14:40:00,492.6,493.0,492.47,492.61,13958.0,492.6,493.0,492.47,492.61,13958.0
2024-10-22 14:50:00,492.47,492.72,491.99,492.15,11073.0,492.47,492.72,491.99,492.15,11073.0
2024-10-22 15:00:00,492.1,492.57,491.87,492.53,11112.0,492.1,492.57,491.87,492.53,11112.0
2024-10-22 15:10:00,492.75,493.24,492.63,493.16,13411.0,492.75,493.24,492.63,493.16,13411.0
2024-10-22 15:20:00,493.07,493.07,492.54,492.66,13829.0,493.07,493.07,492.54,492.66,13829.0
2024-10-22 15:30:00,492.66,493.24,492.26,492.32,15184.0,492.66,493.24,492.26,492.32,15184.0
2024-10-22 15:40:00,492.31,493.16,492.17,492.82,15073.0,492.31,493.16,492.17,492.82,15073.0
2024-10-22 15:50:00,492.93,493.8,492.58,493.11,90304.0,492.93,493.8,492.58,493.11,90304.0
2024-10-23 09:30:00,492.5,493.83,489.27,490.13,57637.0,492.5,493.83,489.27,490.13,57637.0
2024-10-23 09:40:00,490.34,490.7,488.53,489.68,32334.0,490.34,490.7,488.53,489.68,32334.0
2024-10-23 09:50:00,489.68,491.2,489.42,491.13,29706.0,489.68,491.2,489.42,491.13,29706.0
2024-10-23 10:00:00,491.09,491.28,489.09,489.65,39814.0,491.09,491.28,489.09,489.65,39814.0
2024-10-23 10:10:00,489.54,490.34,489.24,489.29,29487.0,489.54,490.34,489.24,489.29,29487.0
2024-10-23 10:20:00,489.0,489.71,488.62,489.17,29690.0,489.0,489.71,488.62,489.17,29690.0
2024-10-23 10:30:00,489.27,489.72,489.07,489.45,26515.0,489.27,489.72,489.07,489.45,26515.0
2024-10-23 10:40:00,489.48,489.57,488.73,488.73,13792.0,489.48,489.57,488.73,488.73,13792.0
2024-10-23 10:50:00,488.98,489.02,487.22,487.22,37120.0,488.98,489.02,487.22,487.22,37120.0
2024-10-23 11:00:00,487.21,488.81,487.21,488.08,17795.0,487.21,488.81,487.21,488.08,17795.0
2024-10-23 11:10:00,487.92,488.37,487.2,488.07,10934.0,487.92,488.37,487.2,488.07,10934.0
2024-10-23 11:20:00,487.53,488.76,487.04,487.06,20983.0,487.53,488.76,487.04,487.06,20983.0
2024-10-23 11:30:00,487.15,488.15,486.93,488.11,31333.0,487.15,488.15,486.93,488.11,31333.0
2024-10-23 11:40:00,488.11,488.98,487.91,488.6,9804.0,488.11,488.98,487.91,488.6,9804.0
2024-10-23 11:50:00,488.58,489.15,488.51,488.76,13756.0,488.58,489.15,488.51,488.76,13756.0
2024-10-23 12:00:00,488.72,488.82,487.45,487.74,9811.0,488.72,488.82,487.45,487.74,9811.0
2024-10-23 12:10:00,487.94,488.01,487.4,487.5,9611.0,487.94,488.01,487.4,487.5,9611.0
2024-10-23 12:20:00,487.5,487.5,486.9,487.02,13743.0,487.5,487.5,486.9,487.02,13743.0
2024-10-23 12:30:00,487.09,487.17,486.62,486.86,9427.0,487.09,487.17,486.62,486.86,9427.0
2024-10-23 12:40:00,486.94,487.37,486.53,487.27,9936.0,486.94,487.37,486.53,487.27,9936.0
2024-10-23 12:50:00,487.35,487.35,486.27,486.78,14859.0,487.35,487.35,486.27,486.78,14859.0
2024-10-23 13:00:00,486.76,486.92,485.54,485.89,25321.0,486.76,486.92,485.54,485.89,25321.0
2024-10-23 13:10:00,485.82,486.13,485.55,486.13,9738.0,485.82,486.13,485.55,486.13,9738.0
2024-10-23 13:20:00,486.31,486.85,485.63,486.55,12883.0,486.31,486.85,485.63,486.55,12883.0
2024-10-23 13:30:00,486.55,486.6,485.51,485.51,10492.0,486.55,486.6,485.51,485.51,10492.0
2024-10-23 13:40:00,485.69,486.13,485.63,485.98,9954.0,485.69,486.13,485.63,485.98,9954.0
2024-10-23 13:50:00,485.8,485.98,485.08,485.12,23646.0,485.8,485.98,485.08,485.12,23646.0
2024-10-23 14:00:00,485.2,485.38,484.6,485.17,16401.0,485.2,485.38,484.6,485.17,16401.0
2024-10-23 14:10:00,485.15,485.15,483.39,483.85,30724.0,485.15,485.15,483.39,483.85,30724.0
2024-10-23 14:20:00,484.12,484.94,484.02,484.31,17042.0,484.12,484.94,484.02,484.31,17042.0
2024-10-23 14:30:00,484.2,485.16,483.94,485.04,21807.0,484.2,485.16,483.94,485.04,21807.0
2024-10-23 14:40:00,485.09,485.86,485.03,485.41,17375.0,485.09,485.86,485.03,485.41,17375.0
2024-10-23 14:50:00,485.41,485.42,484.54,485.02,19654.0,485.41,485.42,484.54,485.02,19654.0
2024-10-23 15:00:00,485.1,485.29,484.9,485.03,11873.0,485.1,485.29,484.9,485.03,11873.0
2024-10-23 15:10:00,485.25,485.88,485.01,485.88,18603.0,485.25,485.88,485.01,485.88,18603.0
2024-10-23 15:20:00,485.85,486.15,485.44,485.51,22967.0,485.85,486.15,485.44,485.51,22967.0
2024-10-23 15:30:00,485.57,485.79,485.04,485.6,27814.0,485.57,485.79,485.04,485.6,27814.0
2024-10-23 15:40:00,485.61,486.16,485.2,485.6,20493.0,485.61,486.16,485.2,485.6,20493.0
2024-10-23 15:50:00,485.7,485.99,484.72,485.02,111292.0,485.7,485.99,484.72,485.02,111292.0
2024-10-24 09:30:00,486.63,488.47,482.81,484.99,92240.0,486.63,488.47,482.81,484.99,92240.0
2024-10-24 09:40:00,485.27,486.0,484.03,484.53,53218.0,485.27,486.0,484.03,484.53,53218.0
2024-10-24 09:50:00,484.33,484.95,482.77,484.02,42043.0,484.33,484.95,482.77,484.02,42043.0
2024-10-24 10:00:00,484.21,484.73,483.13,483.35,32857.0,484.21,484.73,483.13,483.35,32857.0
2024-10-24 10:10:00,483.44,484.73,483.08,483.96,41673.0,483.44,484.73,483.08,483.96,41673.0
2024-10-24 10:20:00,484.01,485.15,483.7,484.08,36489.0,484.01,485.15,483.7,484.08,36489.0
2024-10-24 10:30:00,484.27,484.45,483.0,483.0,25566.0,484.27,484.45,483.0,483.0,25566.0
2024-10-24 10:40:00,483.11,483.38,482.19,482.46,43747.0,483.11,483.38,482.19,482.46,43747.0
2024-10-24 10:50:00,482.25,482.38,480.26,480.39,53517.0,482.25,482.38,480.26,480.39,53517.0
2024-10-24 11:00:00,480.55,481.28,480.06,480.79,31047.0,480.55,481.28,480.06,480.79,31047.0
2024-10-24 11:10:00,480.94,481.6,480.37,481.52,27036.0,480.94,481.6,480.37,481.52,27036.0
2024-10-24 11:20:00,481.34,482.23,481.34,481.7,26351.0,481.34,482.23,481.34,481.7,26351.0
2024-10-24 11:30:00,481.78,482.62,481.41,481.78,20742.0,481.78,482.62,481.41,481.78,20742.0
2024-10-24 11:40:00,481.9,482.29,481.19,481.53,12751.0,481.9,482.29,481.19,481.53,12751.0
2024-10-24 11:50:00,481.57,483.17,481.28,482.92,10140.0,481.57,483.17,481.28,482.92,10140.0
2024-10-24 12:00:00,483.0,483.28,481.63,482.05,20517.0,483.0,483.28,481.63,482.05,20517.0
2024-10-24 12:10:00,482.55,482.55,481.91,482.19,18854.0,482.55,482.55,481.91,482.19,18854.0
2024-10-24 12:20:00,482.15,483.41,482.15,483.17,15050.0,482.15,483.41,482.15,483.17,15050.0
2024-10-24 12:30:00,483.31,483.87,483.09,483.09,11860.0,483.31,483.87,483.09,483.09,11860.0
2024-10-24 12:40:00,483.27,484.0,483.09,483.44,20505.0,483.27,484.0,483.09,483.44,20505.0
2024-10-24 12:50:00,483.5,483.57,482.82,482.9,7188.0,483.5,483.57,482.82,482.9,7188.0
2024-10-24 13:00:00,482.91,484.0,482.31,483.91,25895.0,482.91,484.0,482.31,483.91,25895.0
2024-10-24 13:10:00,484.18,484.36,483.83,484.36,8160.0,484.18,484.36,483.83,484.36,8160.0
2024-10-24 13:20:00,484.2,484.52,483.32,483.94,12884.0,484.2,484.52,483.32,483.94,12884.0
2024-10-24 13:30:00,484.02,484.1,483.6,483.96,4694.0,484.02,484.1,483.6,483.96,4694.0
2024-10-24 13:40:00,483.98,484.04,483.37,483.52,10400.0,483.98,484.04,483.37,483.52,10400.0
2024-10-24 13:50:00,483.57,484.12,483.2,483.27,8743.0,483.57,484.12,483.2,483.27,8743.0
2024-10-24 14:00:00,483.19,483.92,483.13,483.84,9980.0,483.19,483.92,483.13,483.84,9980.0
2024-10-24 14:10:00,483.78,484.22,483.61,483.93,8362.0,483.78,484.22,483.61,483.93,8362.0
2024-10-24 14:20:00,483.7,484.19,483.46,483.46,8721.0,483.7,484.19,483.46,483.46,8721.0
2024-10-24 14:30:00,483.7,483.72,482.34,482.45,10707.0,483.7,483.72,482.34,482.45,10707.0
2024-10-24 14:40:00,482.34,482.71,481.96,482.6,28619.0,482.34,482.71,481.96,482.6,28619.0
2024-10-24 14:50:00,482.69,482.79,482.42,482.67,9782.0,482.69,482.79,482.42,482.67,9782.0
2024-10-24 15:00:00,482.68,483.03,482.08,482.79,13770.0,482.68,483.03,482.08,482.79,13770.0
2024-10-24 15:10:00,482.91,483.54,482.72,482.89,8972.0,482.91,483.54,482.72,482.89,8972.0
2024-10-24 15:20:00,483.15,483.38,482.9,482.98,10795.0,483.15,483.38,482.9,482.98,10795.0
2024-10-24 15:30:00,482.93,483.69,482.83,483.12,15324.0,482.93,483.69,482.83,483.12,15324.0
2024-10-24 15:40:00,482.99,483.37,482.61,483.13,34483.0,482.99,483.37,482.61,483.13,34483.0
2024-10-24 15:50:00,483.16,483.3,482.66,482.68,98805.0,483.16,483.3,482.66,482.68,98805.0
2024-10-25 09:30:00,483.42,487.0,483.42,486.62,93324.0,483.42,487.0,483.42,486.62,93324.0
2024-10-25 09:40:00,486.01,488.09,485.6,487.64,44354.0,486.01,488.09,485.6,487.64,44354.0
2024-10-25 09:50:00,487.74,487.76,485.87,486.95,34753.0,487.74,487.76,485.87,486.95,34753.0
2024-10-25 10:00:00,486.99,487.4,486.01,486.97,30064.0,486.99,487.4,486.01,486.97,30064.0
2024-10-25 10:10:00,486.94,487.8,486.57,487.57,24842.0,486.94,487.8,486.57,487.57,24842.0
2024-10-25 10:20:00,487.79,488.0,486.81,487.74,26895.0,487.79,488.0,486.81,487.74,26895.0
2024-10-25 10:30:00,487.48,488.34,487.24,487.51,19596.0,487.48,488.34,487.24,487.51,19596.0
2024-10-25 10:40:00,487.51,487.86,486.21,486.31,20667.0,487.51,487.86,486.21,486.31,20667.0
2024-10-25 10:50:00,486.3,486.31,485.07,485.51,24258.0,486.3,486.31,485.07,485.51,24258.0
2024-10-25 11:00:00,485.52,486.0,484.11,484.11,43981.0,485.52,486.0,484.11,484.11,43981.0
2024-10-25 11:10:00,484.11,485.43,483.87,485.05,24626.0,484.11,485.43,483.87,485.05,24626.0
2024-10-25 11:20:00,485.23,485.51,484.26,484.26,25041.0,485.23,485.51,484.26,484.26,25041.0
2024-10-25 11:30:00,484.47,484.84,483.66,483.95,14359.0,484.47,484.84,483.66,483.95,14359.0
2024-10-25 11:40:00,483.97,485.2,483.55,485.13,10984.0,483.97,485.2,483.55,485.13,10984.0
2024-10-25 11:50:00,485.04,485.04,484.06,484.8,12603.0,485.04,485.04,484.06,484.8,12603.0
2024-10-25 12:00:00,484.68,485.43,484.64,485.2,7522.0,484.68,485.43,484.64,485.2,7522.0
2024-10-25 12:10:00,485.22,485.55,484.91,485.41,12396.0,485.22,485.55,484.91,485.41,12396.0
2024-10-25 12:20:00,485.22,485.79,484.92,485.77,8826.0,485.22,485.79,484.92,485.77,8826.0
2024-10-25 12:30:00,485.77,486.16,485.17,486.06,14556.0,485.77,486.16,485.17,486.06,14556.0
2024-10-25 12:40:00,485.99,485.99,485.3,485.52,16165.0,485.99,485.99,485.3,485.52,16165.0
2024-10-25 12:50:00,485.77,486.31,485.58,485.93,7398.0,485.77,486.31,485.58,485.93,7398.0
2024-10-25 13:00:00,485.64,485.78,485.02,485.72,8849.0,485.64,485.78,485.02,485.72,8849.0
2024-10-25 13:10:00,485.59,485.64,484.62,484.84,4510.0,485.59,485.64,484.62,484.84,4510.0
2024-10-25 13:20:00,484.7,484.72,483.89,484.07,9064.0,484.7,484.72,483.89,484.07,9064.0
2024-10-25 13:30:00,484.03,484.36,483.69,484.11,9953.0,484.03,484.36,483.69,484.11,9953.0
2024-10-25 13:40:00,483.99,484.78,482.92,484.36,22028.0,483.99,484.78,482.92,484.36,22028.0
2024-10-25 13:50:00,484.71,484.92,483.6,483.61,23936.0,484.71,484.92,483.6,483.61,23936.0
2024-10-25 14:00:00,483.85,484.42,483.01,483.25,18762.0,483.85,484.42,483.01,483.25,18762.0
2024-10-25 14:10:00,483.13,484.22,483.01,484.18,10993.0,483.13,484.22,483.01,484.18,10993.0
2024-10-25 14:20:00,484.07,484.28,483.24,484.04,11187.0,484.07,484.28,483.24,484.04,11187.0
2024-10-25 14:30:00,483.81,484.05,483.44,483.65,12032.0,483.81,484.05,483.44,483.65,12032.0
2024-10-25 14:40:00,483.81,483.85,483.31,483.53,14028.0,483.81,483.85,483.31,483.53,14028.0
2024-10-25 14:50:00,483.58,483.6,483.0,483.45,13174.0,483.58,483.6,483.0,483.45,13174.0
2024-10-25 15:00:00,483.33,483.4,482.98,483.24,20341.0,483.33,483.4,482.98,483.24,20341.0
2024-10-25 15:10:00,483.21,483.5,482.52,482.8,37077.0,483.21,483.5,482.52,482.8,37077.0
2024-10-25 15:20:00,482.78,483.24,482.59,483.22,14919.0,482.78,483.24,482.59,483.22,14919.0
2024-10-25 15:30:00,483.19,484.0,483.1,483.33,20990.0,483.19,484.0,483.1,483.33,20990.0
2024-10-25 15:40:00,483.23,483.5,482.92,483.32,29627.0,483.23,483.5,482.92,483.32,29627.0
2024-10-25 15:50:00,483.44,483.88,483.02,483.73,110641.0,483.44,483.88,483.02,483.73,110641.0
2024-10-28 09:30:00,487.8,488.0,485.4,487.69,61084.0,487.8,488.0,485.4,487.69,61084.0
2024-10-28 09:40:00,487.07,488.49,486.82,486.91,16058.0,487.07,488.49,486.82,486.91,16058.0
2024-10-28 09:50:00,486.88,487.0,485.92,486.07,14775.0,486.88,487.0,485.92,486.07,14775.0
2024-10-28 10:00:00,486.22,486.86,486.02,486.7,8971.0,486.22,486.86,486.02,486.7,8971.0
2024-10-28 10:10:00,486.67,486.98,486.07,486.73,9066.0,486.67,486.98,486.07,486.73,9066.0
2024-10-28 10:20:00,486.75,487.4,486.38,486.67,12492.0,486.75,487.4,486.38,486.67,12492.0
2024-10-28 10:30:00,486.47,487.05,485.46,486.04,14700.0,486.47,487.05,485.46,486.04,14700.0
2024-10-28 10:40:00,486.08,486.73,486.01,486.44,10443.0,486.08,486.73,486.01,486.44,10443.0
2024-10-28 10:50:00,486.32,486.43,485.45,485.88,15534.0,486.32,486.43,485.45,485.88,15534.0
2024-10-28 11:00:00,485.97,485.97,484.82,485.0,10771.0,485.97,485.97,484.82,485.0,10771.0
2024-10-28 11:10:00,484.88,485.39,484.87,485.11,8249.0,484.88,485.39,484.87,485.11,8249.0
2024-10-28 11:20:00,485.0,485.22,484.53,484.78,7153.0,485.0,485.22,484.53,484.78,7153.0
2024-10-28 11:30:00,484.65,485.07,484.11,484.81,11253.0,484.65,485.07,484.11,484.81,11253.0
2024-10-28 11:40:00,484.64,484.74,484.22,484.66,9116.0,484.64,484.74,484.22,484.66,9116.0
2024-10-28 11:50:00,484.32,484.98,484.04,484.98,13471.0,484.32,484.98,484.04,484.98,13471.0
2024-10-28 12:00:00,484.83,485.1,484.05,484.46,16365.0,484.83,485.1,484.05,484.46,16365.0
2024-10-28 12:10:00,484.46,484.89,484.28,484.28,7855.0,484.46,484.89,484.28,484.28,7855.0
2024-10-28 12:20:00,484.53,484.54,483.39,483.43,26566.0,484.53,484.54,483.39,483.43,26566.0
2024-10-28 12:30:00,483.41,483.78,482.81,483.07,17799.0,483.41,483.78,482.81,483.07,17799.0
2024-10-28 12:40:00,483.33,483.93,483.1,483.35,10194.0,483.33,483.93,483.1,483.35,10194.0
2024-10-28 12:50:00,483.53,483.58,483.24,483.49,4613.0,483.53,483.58,483.24,483.49,4613.0
2024-10-28 13:00:00,483.75,484.3,483.68,483.88,12978.0,483.75,484.3,483.68,483.88,12978.0
2024-10-28 13:10:00,483.9,484.0,483.22,483.47,9077.0,483.9,484.0,483.22,483.47,9077.0
2024-10-28 13:20:00,483.33,483.51,482.79,482.8,16503.0,483.33,483.51,482.79,482.8,16503.0
2024-10-28 13:30:00,482.89,483.17,482.71,482.8,20113.0,482.89,483.17,482.71,482.8,20113.0
2024-10-28 13:40:00,482.87,482.95,482.42,482.61,14848.0,482.87,482.95,482.42,482.61,14848.0
2024-10-28 13:50:00,482.7,482.76,482.28,482.29,27974.0,482.7,482.76,482.28,482.29,27974.0
2024-10-28 14:00:00,482.29,482.4,482.13,482.3,19639.0,482.29,482.4,482.13,482.3,19639.0
2024-10-28 14:10:00,482.25,482.53,481.89,482.33,30578.0,482.25,482.53,481.89,482.33,30578.0
2024-10-28 14:20:00,482.46,483.14,482.33,482.49,15643.0,482.46,483.14,482.33,482.49,15643.0
2024-10-28 14:30:00,482.56,482.7,481.79,482.6,25944.0,482.56,482.7,481.79,482.6,25944.0
2024-10-28 14:40:00,482.6,482.72,481.82,482.45,18564.0,482.6,482.72,481.82,482.45,18564.0
2024-10-28 14:50:00,482.45,482.78,482.22,482.39,19185.0,482.45,482.78,482.22,482.39,19185.0
2024-10-28 15:00:00,482.21,482.78,482.02,482.5,23894.0,482.21,482.78,482.02,482.5,23894.0
2024-10-28 15:10:00,482.47,482.72,482.15,482.2,19137.0,482.47,482.72,482.15,482.2,19137.0
2024-10-28 15:20:00,482.13,482.47,482.13,482.24,16032.0,482.13,482.47,482.13,482.24,16032.0
2024-10-28 15:30:00,482.3,482.42,481.6,481.62,23027.0,482.3,482.42,481.6,481.62,23027.0
2024-10-28 15:40:00,481.62,481.94,481.45,481.52,24934.0,481.62,481.94,481.45,481.52,24934.0
2024-10-28 15:50:00,481.47,482.21,480.48,481.17,124850.0,481.47,482.21,480.48,481.17,124850.0
2024-10-29 09:30:00,481.92,482.49,479.33,481.28,53510.0,481.92,482.49,479.33,481.28,53510.0
2024-10-29 09:40:00,481.46,482.23,480.87,481.4,24009.0,481.46,482.23,480.87,481.4,24009.0
2024-10-29 09:50:00,481.52,483.26,481.35,482.12,31238.0,481.52,483.26,481.35,482.12,31238.0
2024-10-29 10:00:00,482.11,482.69,481.3,481.93,21595.0,482.11,482.69,481.3,481.93,21595.0
2024-10-29 10:10:00,481.95,483.48,481.95,483.39,24515.0,481.95,483.48,481.95,483.39,24515.0
2024-10-29 10:20:00,483.2,485.29,483.02,484.72,33490.0,483.2,485.29,483.02,484.72,33490.0
2024-10-29 10:30:00,484.82,486.76,484.78,486.29,41408.0,484.82,486.76,484.78,486.29,41408.0
2024-10-29 10:40:00,486.28,487.39,485.96,487.11,27505.0,486.28,487.39,485.96,487.11,27505.0
2024-10-29 10:50:00,487.25,487.56,486.66,487.02,18550.0,487.25,487.56,486.66,487.02,18550.0
2024-10-29 11:00:00,487.2,487.31,485.89,485.9,17307.0,487.2,487.31,485.89,485.9,17307.0
2024-10-29 11:10:00,486.02,486.27,485.07,485.12,16970.0,486.02,486.27,485.07,485.12,16970.0
2024-10-29 11:20:00,485.25,485.58,484.92,484.92,15227.0,485.25,485.58,484.92,484.92,15227.0
2024-10-29 11:30:00,485.02,485.4,484.11,485.05,16464.0,485.02,485.4,484.11,485.05,16464.0
2024-10-29 11:40:00,485.22,485.78,484.89,485.23,13024.0,485.22,485.78,484.89,485.23,13024.0
2024-10-29 11:50:00,485.2,485.74,484.89,485.52,11004.0,485.2,485.74,484.89,485.52,11004.0
2024-10-29 12:00:00,485.45,486.11,485.04,485.04,12162.0,485.45,486.11,485.04,485.04,12162.0
2024-10-29 12:10:00,485.03,485.61,484.81,485.33,7225.0,485.03,485.61,484.81,485.33,7225.0
2024-10-29 12:20:00,485.4,485.6,484.68,484.77,8217.0,485.4,485.6,484.68,484.77,8217.0
2024-10-29 12:30:00,484.86,485.18,484.55,484.97,31635.0,484.86,485.18,484.55,484.97,31635.0
2024-10-29 12:40:00,484.97,485.75,484.92,485.08,20031.0,484.97,485.75,484.92,485.08,20031.0
2024-10-29 12:50:00,485.11,485.29,484.64,484.9,8391.0,485.11,485.29,484.64,484.9,8391.0
2024-10-29 13:00:00,485.03,485.39,484.72,485.28,10696.0,485.03,485.39,484.72,485.28,10696.0
2024-10-29 13:10:00,485.26,485.51,484.54,485.29,16288.0,485.26,485.51,484.54,485.29,16288.0
2024-10-29 13:20:00,485.44,485.58,484.67,484.74,10876.0,485.44,485.58,484.67,484.74,10876.0
2024-10-29 13:30:00,484.74,484.98,484.53,484.83,8635.0,484.74,484.98,484.53,484.83,8635.0
2024-10-29 13:40:00,484.84,484.94,484.31,484.72,17301.0,484.84,484.94,484.31,484.72,17301.0
2024-10-29 13:50:00,484.73,484.9,484.34,484.56,14224.0,484.73,484.9,484.34,484.56,14224.0
2024-10-29 14:00:00,484.53,485.2,484.43,484.87,9865.0,484.53,485.2,484.43,484.87,9865.0
2024-10-29 14:10:00,484.71,484.72,484.13,484.72,9724.0,484.71,484.72,484.13,484.72,9724.0
2024-10-29 14:20:00,484.74,485.15,484.43,485.15,9153.0,484.74,485.15,484.43,485.15,9153.0
2024-10-29 14:30:00,485.23,485.48,485.0,485.37,13943.0,485.23,485.48,485.0,485.37,13943.0
2024-10-29 14:40:00,485.37,485.5,484.8,485.05,8322.0,485.37,485.5,484.8,485.05,8322.0
2024-10-29 14:50:00,485.05,485.13,483.98,484.02,19581.0,485.05,485.13,483.98,484.02,19581.0
2024-10-29 15:00:00,484.11,484.65,484.0,484.65,16530.0,484.11,484.65,484.0,484.65,16530.0
2024-10-29 15:10:00,484.76,484.88,484.47,484.77,20119.0,484.76,484.88,484.47,484.77,20119.0
2024-10-29 15:20:00,484.77,485.16,484.58,484.77,14400.0,484.77,485.16,484.58,484.77,14400.0
2024-10-29 15:30:00,484.77,485.02,484.43,484.72,15315.0,484.77,485.02,484.43,484.72,15315.0
2024-10-29 15:40:00,484.74,485.12,484.52,484.75,21847.0,484.74,485.12,484.52,484.75,21847.0
2024-10-29 15:50:00,484.68,485.88,484.52,485.31,83354.0,484.68,485.88,484.52,485.31,83354.0
2024-10-30 09:30:00,482.24,486.62,482.24,485.77,69918.0,482.24,486.62,482.24,485.77,69918.0
2024-10-30 09:40:00,486.05,487.66,485.74,485.91,23823.0,486.05,487.66,485.74,485.91,23823.0
2024-10-30 09:50:00,485.81,486.89,485.0,486.7,32406.0,485.81,486.89,485.0,486.7,32406.0
2024-10-30 10:00:00,487.0,488.31,486.68,488.15,30686.0,487.0,488.31,486.68,488.15,30686.0
2024-10-30 10:10:00,488.02,488.94,487.3,488.87,21959.0,488.02,488.94,487.3,488.87,21959.0
2024-10-30 10:20:00,488.87,489.8,488.57,489.31,18354.0,488.87,489.8,488.57,489.31,18354.0
2024-10-30 10:30:00,489.48,490.32,489.24,490.32,27823.0,489.48,490.32,489.24,490.32,27823.0
2024-10-30 10:40:00,490.32,490.33,489.42,489.96,16089.0,490.32,490.33,489.42,489.96,16089.0
2024-10-30 10:50:00,489.99,490.54,489.14,489.76,23368.0,489.99,490.54,489.14,489.76,23368.0
2024-10-30 11:00:00,489.94,490.61,489.07,489.15,20721.0,489.94,490.61,489.07,489.15,20721.0
2024-10-30 11:10:00,489.0,489.5,488.58,489.17,20770.0,489.0,489.5,488.58,489.17,20770.0
2024-10-30 11:20:00,489.03,489.34,488.5,489.23,16227.0,489.03,489.34,488.5,489.23,16227.0
2024-10-30 11:30:00,489.08,489.5,488.33,489.44,37596.0,489.08,489.5,488.33,489.44,37596.0
2024-10-30 11:40:00,489.44,489.98,489.36,489.42,23618.0,489.44,489.98,489.36,489.42,23618.0
2024-10-30 11:50:00,489.51,490.22,488.85,490.05,22976.0,489.51,490.22,488.85,490.05,22976.0
2024-10-30 12:00:00,490.0,490.57,489.57,489.7,14227.0,490.0,490.57,489.57,489.7,14227.0
2024-10-30 12:10:00,489.76,490.37,489.48,489.94,17171.0,489.76,490.37,489.48,489.94,17171.0
2024-10-30 12:20:00,489.94,491.71,489.72,491.02,30378.0,489.94,491.71,489.72,491.02,30378.0
2024-10-30 12:30:00,491.05,492.2,491.05,491.93,20785.0,491.05,492.2,491.05,491.93,20785.0
2024-10-30 12:40:00,491.93,492.17,490.4,491.05,18438.0,491.93,492.17,490.4,491.05,18438.0
2024-10-30 12:50:00,490.87,491.62,490.5,490.94,33205.0,490.87,491.62,490.5,490.94,33205.0
2024-10-30 13:00:00,490.71,491.5,490.57,490.57,17238.0,490.71,491.5,490.57,490.57,17238.0
2024-10-30 13:10:00,490.55,491.18,490.55,490.68,13292.0,490.55,491.18,490.55,490.68,13292.0
2024-10-30 13:20:00,490.92,491.32,490.7,490.9,10408.0,490.92,491.32,490.7,490.9,10408.0
2024-10-30 13:30:00,490.82,490.82,489.01,489.01,19747.0,490.82,490.82,489.01,489.01,19747.0
2024-10-30 13:40:00,488.98,490.07,488.5,489.99,19449.0,488.98,490.07,488.5,489.99,19449.0
2024-10-30 13:50:00,490.05,490.36,489.11,489.23,20415.0,490.05,490.36,489.11,489.23,20415.0
2024-10-30 14:00:00,489.27,489.92,489.27,489.61,15214.0,489.27,489.92,489.27,489.61,15214.0
2024-10-30 14:10:00,489.61,489.73,489.18,489.19,9261.0,489.61,489.73,489.18,489.19,9261.0
2024-10-30 14:20:00,489.18,489.69,488.77,488.93,13044.0,489.18,489.69,488.77,488.93,13044.0
2024-10-30 14:30:00,488.87,489.01,488.54,488.75,14250.0,488.87,489.01,488.54,488.75,14250.0
2024-10-30 14:40:00,488.73,489.34,488.6,489.27,11255.0,488.73,489.34,488.6,489.27,11255.0
2024-10-30 14:50:00,489.36,489.4,488.56,488.77,10346.0,489.36,489.4,488.56,488.77,10346.0
2024-10-30 15:00:00,488.52,488.55,487.66,487.81,22260.0,488.52,488.55,487.66,487.81,22260.0
2024-10-30 15:10:00,487.89,488.31,487.51,487.51,9524.0,487.89,488.31,487.51,487.51,9524.0
2024-10-30 15:20:00,487.53,487.63,487.02,487.09,20471.0,487.53,487.63,487.02,487.09,20471.0
2024-10-30 15:30:00,487.19,487.68,486.6,486.75,33220.0,487.19,487.68,486.6,486.75,33220.0
2024-10-30 15:40:00,486.68,487.37,486.29,486.93,26175.0,486.68,487.37,486.29,486.93,26175.0
2024-10-30 15:50:00,486.78,487.33,486.06,486.9,122156.0,486.78,487.33,486.06,486.9,122156.0
2024-10-31 09:30:00,486.0,486.05,482.2,484.39,54706.0,486.0,486.05,482.2,484.39,54706.0
2024-10-31 09:40:00,484.27,485.48,483.09,483.61,23472.0,484.27,485.48,483.09,483.61,23472.0
2024-10-31 09:50:00,483.78,484.59,482.29,484.31,24395.0,483.78,484.59,482.29,484.31,24395.0
2024-10-31 10:00:00,484.38,484.74,482.59,482.62,22832.0,484.38,484.74,482.59,482.62,22832.0
2024-10-31 10:10:00,482.99,482.99,481.36,482.69,20181.0,482.99,482.99,481.36,482.69,20181.0
2024-10-31 10:20:00,482.64,482.67,481.48,481.59,17762.0,482.64,482.67,481.48,481.59,17762.0
2024-10-31 10:30:00,481.45,481.95,480.15,480.92,32107.0,481.45,481.95,480.15,480.92,32107.0
2024-10-31 10:40:00,481.12,481.15,478.66,479.15,51204.0,481.12,481.15,478.66,479.15,51204.0
2024-10-31 10:50:00,478.93,479.74,478.43,478.62,25006.0,478.93,479.74,478.43,478.62,25006.0
2024-10-31 11:00:00,478.71,480.11,478.45,479.37,38817.0,478.71,480.11,478.45,479.37,38817.0
2024-10-31 11:10:00,479.23,479.37,477.38,479.2,53561.0,479.23,479.37,477.38,479.2,53561.0
2024-10-31 11:20:00,479.07,480.09,479.0,479.43,11934.0,479.07,480.09,479.0,479.43,11934.0
2024-10-31 11:30:00,479.36,479.41,478.05,478.21,27165.0,479.36,479.41,478.05,478.21,27165.0
2024-10-31 11:40:00,478.2,478.65,477.72,478.09,25671.0,478.2,478.65,477.72,478.09,25671.0
2024-10-31 11:50:00,478.16,479.22,478.0,478.83,41549.0,478.16,479.22,478.0,478.83,41549.0
2024-10-31 12:00:00,478.58,480.96,478.5,480.59,37784.0,478.58,480.96,478.5,480.59,37784.0
2024-10-31 12:10:00,480.51,481.19,479.91,480.83,18435.0,480.51,481.19,479.91,480.83,18435.0
2024-10-31 12:20:00,480.88,481.43,480.43,481.28,20423.0,480.88,481.43,480.43,481.28,20423.0
2024-10-31 12:30:00,481.26,481.5,479.21,479.45,22404.0,481.26,481.5,479.21,479.45,22404.0
2024-10-31 12:40:00,479.48,480.82,479.27,480.61,29392.0,479.48,480.82,479.27,480.61,29392.0
2024-10-31 12:50:00,480.7,481.06,480.46,481.06,14391.0,480.7,481.06,480.46,481.06,14391.0
2024-10-31 13:00:00,480.93,481.46,480.76,480.89,20357.0,480.93,481.46,480.76,480.89,20357.0
2024-10-31 13:10:00,480.99,480.99,479.9,480.48,29177.0,480.99,480.99,479.9,480.48,29177.0
2024-10-31 13:20:00,480.48,480.54,479.21,479.75,25030.0,480.48,480.54,479.21,479.75,25030.0
2024-10-31 13:30:00,479.54,479.79,478.9,479.07,21737.0,479.54,479.79,478.9,479.07,21737.0
2024-10-31 13:40:00,479.07,479.26,478.43,478.9,21584.0,479.07,479.26,478.43,478.9,21584.0
2024-10-31 13:50:00,478.8,479.12,478.31,478.38,10279.0,478.8,479.12,478.31,478.38,10279.0
2024-10-31 14:00:00,478.49,478.83,477.95,478.48,28838.0,478.49,478.83,477.95,478.48,28838.0
2024-10-31 14:10:00,478.63,478.88,478.3,478.52,12882.0,478.63,478.88,478.3,478.52,12882.0
2024-10-31 14:20:00,478.51,478.74,478.12,478.51,24115.0,478.51,478.74,478.12,478.51,24115.0
2024-10-31 14:30:00,478.64,478.87,477.99,478.41,23606.0,478.64,478.87,477.99,478.41,23606.0
2024-10-31 14:40:00,478.51,478.75,478.19,478.48,14930.0,478.51,478.75,478.19,478.48,14930.0
2024-10-31 14:50:00,478.65,478.99,478.49,478.49,21670.0,478.65,478.99,478.49,478.49,21670.0
2024-10-31 15:00:00,478.63,479.25,478.46,479.08,29054.0,478.63,479.25,478.46,479.08,29054.0
2024-10-31 15:10:00,479.15,479.46,478.6,479.22,33810.0,479.15,479.46,478.6,479.22,33810.0
2024-10-31 15:20:00,479.31,479.74,479.02,479.59,34420.0,479.31,479.74,479.02,479.59,34420.0
2024-10-31 15:30:00,479.85,479.92,479.28,479.53,29723.0,479.85,479.92,479.28,479.53,29723.0
2024-10-31 15:40:00,479.5,480.47,479.38,480.35,33797.0,479.5,480.47,479.38,480.35,33797.0
2024-10-31 15:50:00,480.45,480.91,477.92,478.08,163158.0,480.45,480.91,477.92,478.08,163158.0
2024-11-01 09:30:00,475.41,480.54,475.05,479.44,62122.0,475.41,480.54,475.05,479.44,62122.0
2024-11-01 09:40:00,479.33,479.88,478.66,479.3,27651.0,479.33,479.88,478.66,479.3,27651.0
2024-11-01 09:50:00,479.41,481.12,479.15,480.95,24937.0,479.41,481.12,479.15,480.95,24937.0
2024-11-01 10:00:00,481.11,481.77,480.25,481.77,25563.0,481.11,481.77,480.25,481.77,25563.0
2024-11-01 10:10:00,481.71,483.72,481.32,483.14,31475.0,481.71,483.72,481.32,483.14,31475.0
2024-11-01 10:20:00,483.08,484.19,482.65,484.0,28478.0,483.08,484.19,482.65,484.0,28478.0
2024-11-01 10:30:00,484.0,484.85,483.5,484.12,19767.0,484.0,484.85,483.5,484.12,19767.0
2024-11-01 10:40:00,484.09,484.09,480.1,481.6,102474.0,484.09,484.09,480.1,481.6,102474.0
2024-11-01 10:50:00,481.3,483.0,479.93,482.92,39980.0,481.3,483.0,479.93,482.92,39980.0
2024-11-01 11:00:00,483.15,483.32,482.39,482.87,28380.0,483.15,483.32,482.39,482.87,28380.0
2024-11-01 11:10:00,483.04,483.5,482.93,483.29,23725.0,483.04,483.5,482.93,483.29,23725.0
2024-11-01 11:20:00,483.11,483.69,482.91,483.52,22843.0,483.11,483.69,482.91,483.52,22843.0
2024-11-01 11:30:00,483.53,483.67,480.79,481.95,111106.0,483.53,483.67,480.79,481.95,111106.0
2024-11-01 11:40:00,481.97,482.7,481.58,482.63,39807.0,481.97,482.7,481.58,482.63,39807.0
2024-11-01 11:50:00,482.6,483.51,482.0,482.03,17742.0,482.6,483.51,482.0,482.03,17742.0
2024-11-01 12:00:00,482.03,483.44,481.77,483.3,7736.0,482.03,483.44,481.77,483.3,7736.0
2024-11-01 12:10:00,483.49,483.56,482.85,483.33,9153.0,483.49,483.56,482.85,483.33,9153.0
2024-11-01 12:20:00,483.46,484.54,483.45,483.96,22032.0,483.46,484.54,483.45,483.96,22032.0
2024-11-01 12:30:00,483.69,484.6,483.67,484.57,12770.0,483.69,484.6,483.67,484.57,12770.0
2024-11-01 12:40:00,484.6,484.63,483.42,483.79,25889.0,484.6,484.63,483.42,483.79,25889.0
2024-11-01 12:50:00,483.68,483.84,482.96,483.26,14445.0,483.68,483.84,482.96,483.26,14445.0
2024-11-01 13:00:00,483.26,483.75,482.82,483.34,24315.0,483.26,483.75,482.82,483.34,24315.0
2024-11-01 13:10:00,483.51,484.85,483.36,484.85,12999.0,483.51,484.85,483.36,484.85,12999.0
2024-11-01 13:20:00,484.85,485.16,484.59,484.59,17403.0,484.85,485.16,484.59,484.59,17403.0
2024-11-01 13:30:00,484.36,484.69,483.09,483.46,19634.0,484.36,484.69,483.09,483.46,19634.0
2024-11-01 13:40:00,483.29,483.29,482.11,482.12,7934.0,483.29,483.29,482.11,482.12,7934.0
2024-11-01 13:50:00,482.3,482.97,481.56,481.59,12941.0,482.3,482.97,481.56,481.59,12941.0
2024-11-01 14:00:00,481.43,482.42,481.32,481.81,10808.0,481.43,482.42,481.32,481.81,10808.0
2024-11-01 14:10:00,481.93,482.13,481.18,481.32,10254.0,481.93,482.13,481.18,481.32,10254.0
2024-11-01 14:20:00,481.38,482.06,480.81,481.33,12966.0,481.38,482.06,480.81,481.33,12966.0
2024-11-01 14:30:00,481.33,481.89,481.14,481.45,22789.0,481.33,481.89,481.14,481.45,22789.0
2024-11-01 14:40:00,481.44,481.84,481.19,481.47,13225.0,481.44,481.84,481.19,481.47,13225.0
2024-11-01 14:50:00,481.43,481.89,481.34,481.87,15731.0,481.43,481.89,481.34,481.87,15731.0
2024-11-01 15:00:00,481.7,482.78,481.54,482.73,15583.0,481.7,482.78,481.54,482.73,15583.0
2024-11-01 15:10:00,482.79,482.93,482.34,482.93,17790.0,482.79,482.93,482.34,482.93,17790.0
2024-11-01 15:20:00,483.18,483.48,482.76,482.76,22400.0,483.18,483.48,482.76,482.76,22400.0
2024-11-01 15:30:00,482.61,483.46,482.44,483.44,24742.0,482.61,483.46,482.44,483.44,24742.0
2024-11-01 15:40:00,483.43,484.06,483.08,483.09,42562.0,483.43,484.06,483.08,483.09,42562.0
2024-11-01 15:50:00,483.01,483.67,482.27,482.78,106394.0,483.01,483.67,482.27,482.78,106394.0
2024-11-04 09:30:00,479.03,480.85,477.37,478.38,56933.0,479.03,480.85,477.37,478.38,56933.0
2024-11-04 09:40:00,478.48,481.95,477.9,481.37,21666.0,478.48,481.95,477.9,481.37,21666.0
2024-11-04 09:50:00,481.3,481.66,480.0,481.66,15974.0,481.3,481.66,480.0,481.66,15974.0
2024-11-04 10:00:00,481.47,482.32,480.76,480.76,12021.0,481.47,482.32,480.76,480.76,12021.0
2024-11-04 10:10:00,480.61,481.33,480.26,481.19,13870.0,480.61,481.33,480.26,481.19,13870.0
2024-11-04 10:20:00,480.89,482.24,480.63,480.96,12032.0,480.89,482.24,480.63,480.96,12032.0
2024-11-04 10:30:00,480.8,481.58,480.43,480.7,12560.0,480.8,481.58,480.43,480.7,12560.0
2024-11-04 10:40:00,480.86,481.29,480.25,481.2,13481.0,480.86,481.29,480.25,481.2,13481.0
2024-11-04 10:50:00,481.13,482.12,480.46,481.31,17047.0,481.13,482.12,480.46,481.31,17047.0
2024-11-04 11:00:00,481.44,482.76,481.26,482.57,23667.0,481.44,482.76,481.26,482.57,23667.0
2024-11-04 11:10:00,482.49,483.5,482.04,482.2,19411.0,482.49,483.5,482.04,482.2,19411.0
2024-11-04 11:20:00,482.33,482.85,481.6,482.53,12313.0,482.33,482.85,481.6,482.53,12313.0
2024-11-04 11:30:00,482.48,482.57,481.58,481.58,7172.0,482.48,482.57,481.58,481.58,7172.0
2024-11-04 11:40:00,481.31,481.45,480.18,480.48,13531.0,481.31,481.45,480.18,480.48,13531.0
2024-11-04 11:50:00,480.35,480.71,479.47,479.75,21798.0,480.35,480.71,479.47,479.75,21798.0
2024-11-04 12:00:00,479.81,479.98,478.68,478.69,14470.0,479.81,479.98,478.68,478.69,14470.0
2024-11-04 12:10:00,478.51,479.88,478.45,479.61,10805.0,478.51,479.88,478.45,479.61,10805.0
2024-11-04 12:20:00,479.71,480.47,479.69,480.42,10420.0,479.71,480.47,479.69,480.42,10420.0
2024-11-04 12:30:00,480.45,480.5,479.68,480.08,10040.0,480.45,480.5,479.68,480.08,10040.0
2024-11-04 12:40:00,479.85,480.37,479.24,480.37,7738.0,479.85,480.37,479.24,480.37,7738.0
2024-11-04 12:50:00,480.46,480.48,479.72,480.35,8827.0,480.46,480.48,479.72,480.35,8827.0
2024-11-04 13:00:00,480.36,481.05,479.66,480.0,9744.0,480.36,481.05,479.66,480.0,9744.0
2024-11-04 13:10:00,479.86,482.89,479.86,482.89,18862.0,479.86,482.89,479.86,482.89,18862.0
2024-11-04 13:20:00,482.61,483.14,482.28,482.51,7775.0,482.61,483.14,482.28,482.51,7775.0
2024-11-04 13:30:00,482.45,483.52,482.26,482.94,12544.0,482.45,483.52,482.26,482.94,12544.0
2024-11-04 13:40:00,483.08,483.59,483.01,483.32,9119.0,483.08,483.59,483.01,483.32,9119.0
2024-11-04 13:50:00,483.35,483.7,482.5,482.51,16350.0,483.35,483.7,482.5,482.51,16350.0
2024-11-04 14:00:00,482.74,483.22,482.5,482.59,12572.0,482.74,483.22,482.5,482.59,12572.0
2024-11-04 14:10:00,482.46,482.7,481.88,481.88,13928.0,482.46,482.7,481.88,481.88,13928.0
2024-11-04 14:20:00,482.18,482.82,481.88,482.53,17439.0,482.18,482.82,481.88,482.53,17439.0
2024-11-04 14:30:00,482.5,483.1,482.49,483.1,10545.0,482.5,483.1,482.49,483.1,10545.0
2024-11-04 14:40:00,483.0,483.22,482.79,482.95,8228.0,483.0,483.22,482.79,482.95,8228.0
2024-11-04 14:50:00,482.94,483.7,482.94,483.58,10549.0,482.94,483.7,482.94,483.58,10549.0
2024-11-04 15:00:00,483.49,483.76,483.2,483.58,9419.0,483.49,483.76,483.2,483.58,9419.0
2024-11-04 15:10:00,483.53,483.63,482.6,483.43,14939.0,483.53,483.63,482.6,483.43,14939.0
2024-11-04 15:20:00,483.42,483.46,482.72,482.75,10717.0,483.42,483.46,482.72,482.75,10717.0
2024-11-04 15:30:00,482.54,482.61,482.0,482.54,14939.0,482.54,482.61,482.0,482.54,14939.0
2024-11-04 15:40:00,482.54,483.31,482.38,482.41,21035.0,482.54,483.31,482.38,482.41,21035.0
2024-11-04 15:50:00,482.5,483.23,481.12,481.27,92082.0,482.5,483.23,481.12,481.27,92082.0
2024-11-05 09:30:00,483.09,485.7,483.0,484.78,64745.0,483.09,485.7,483.0,484.78,64745.0
2024-11-05 09:40:00,484.8,484.8,483.09,484.47,10477.0,484.8,484.8,483.09,484.47,10477.0
2024-11-05 09:50:00,484.3,484.48,483.15,483.35,19486.0,484.3,484.48,483.15,483.35,19486.0
2024-11-05 10:00:00,484.02,484.03,482.66,483.92,13504.0,484.02,484.03,482.66,483.92,13504.0
2024-11-05 10:10:00,483.87,484.05,482.88,483.23,13947.0,483.87,484.05,482.88,483.23,13947.0
2024-11-05 10:20:00,483.22,484.19,482.34,482.6,21026.0,483.22,484.19,482.34,482.6,21026.0
2024-11-05 10:30:00,482.88,483.29,482.35,482.65,14995.0,482.88,483.29,482.35,482.65,14995.0
2024-11-05 10:40:00,482.64,483.58,482.3,483.23,22391.0,482.64,483.58,482.3,483.23,22391.0
2024-11-05 10:50:00,483.29,483.57,481.5,481.57,16610.0,483.29,483.57,481.5,481.57,16610.0
2024-11-05 11:00:00,481.39,483.12,480.47,482.65,22785.0,481.39,483.12,480.47,482.65,22785.0
2024-11-05 11:10:00,482.66,483.03,482.23,483.03,12656.0,482.66,483.03,482.23,483.03,12656.0
2024-11-05 11:20:00,483.03,483.99,482.67,483.29,14545.0,483.03,483.99,482.67,483.29,14545.0
2024-11-05 11:30:00,483.23,483.97,483.09,483.54,17225.0,483.23,483.97,483.09,483.54,17225.0
2024-11-05 11:40:00,483.56,484.4,482.81,484.22,7584.0,483.56,484.4,482.81,484.22,7584.0
2024-11-05 11:50:00,484.15,484.46,483.62,484.36,10001.0,484.15,484.46,483.62,484.36,10001.0
2024-11-05 12:00:00,484.36,484.4,483.91,483.91,8911.0,484.36,484.4,483.91,483.91,8911.0
2024-11-05 12:10:00,483.92,485.5,483.69,485.41,20341.0,483.92,485.5,483.69,485.41,20341.0
2024-11-05 12:20:00,485.47,485.47,484.16,484.16,12387.0,485.47,485.47,484.16,484.16,12387.0
2024-11-05 12:30:00,484.35,485.86,484.25,484.65,35544.0,484.35,485.86,484.25,484.65,35544.0
2024-11-05 12:40:00,484.65,485.97,484.65,485.49,21023.0,484.65,485.97,484.65,485.49,21023.0
2024-11-05 12:50:00,485.49,486.0,485.15,485.15,12141.0,485.49,486.0,485.15,485.15,12141.0
2024-11-05 13:00:00,485.24,485.66,485.03,485.2,12228.0,485.24,485.66,485.03,485.2,12228.0
2024-11-05 13:10:00,485.27,485.35,484.75,485.14,8374.0,485.27,485.35,484.75,485.14,8374.0
2024-11-05 13:20:00,485.14,485.42,484.68,484.68,13319.0,485.14,485.42,484.68,484.68,13319.0
2024-11-05 13:30:00,484.89,485.14,484.19,484.46,9475.0,484.89,485.14,484.19,484.46,9475.0
2024-11-05 13:40:00,484.61,485.35,484.49,484.71,18776.0,484.61,485.35,484.49,484.71,18776.0
2024-11-05 13:50:00,484.57,485.21,484.56,484.9,8376.0,484.57,485.21,484.56,484.9,8376.0
2024-11-05 14:00:00,484.96,486.2,484.81,485.92,16764.0,484.96,486.2,484.81,485.92,16764.0
2024-11-05 14:10:00,486.09,486.18,485.61,485.81,8781.0,486.09,486.18,485.61,485.81,8781.0
2024-11-05 14:20:00,485.67,485.92,485.05,485.54,12002.0,485.67,485.92,485.05,485.54,12002.0
2024-11-05 14:30:00,485.52,486.3,485.2,486.25,11103.0,485.52,486.3,485.2,486.25,11103.0
2024-11-05 14:40:00,486.16,486.66,485.94,486.54,15376.0,486.16,486.66,485.94,486.54,15376.0
2024-11-05 14:50:00,486.46,486.6,485.89,486.17,14081.0,486.46,486.6,485.89,486.17,14081.0
2024-11-05 15:00:00,486.06,486.54,485.81,486.15,19876.0,486.06,486.54,485.81,486.15,19876.0
2024-11-05 15:10:00,486.25,486.28,485.97,486.11,19492.0,486.25,486.28,485.97,486.11,19492.0
2024-11-05 15:20:00,486.21,486.43,485.81,486.34,12135.0,486.21,486.43,485.81,486.34,12135.0
2024-11-05 15:30:00,486.32,486.62,485.88,485.88,27049.0,486.32,486.62,485.88,485.88,27049.0
2024-11-05 15:40:00,485.56,485.99,484.99,485.84,16464.0,485.56,485.99,484.99,485.84,16464.0
2024-11-05 15:50:00,485.79,486.62,485.5,486.39,62880.0,485.79,486.62,485.5,486.39,62880.0
2024-11-06 09:30:00,492.93,501.89,492.93,501.0,186566.0,492.93,501.89,492.93,501.0,186566.0
2024-11-06 09:40:00,501.0,501.66,499.05,499.99,71904.0,501.0,501.66,499.05,499.99,71904.0
2024-11-06 09:50:00,499.76,500.0,497.91,498.21,65176.0,499.76,500.0,497.91,498.21,65176.0
2024-11-06 10:00:00,498.44,501.79,497.48,501.37,66729.0,498.44,501.79,497.48,501.37,66729.0
2024-11-06 10:10:00,501.25,503.51,500.57,502.66,64675.0,501.25,503.51,500.57,502.66,64675.0
2024-11-06 10:20:00,502.7,504.55,502.23,504.27,55937.0,502.7,504.55,502.23,504.27,55937.0
2024-11-06 10:30:00,504.5,505.36,502.87,503.8,45944.0,504.5,505.36,502.87,503.8,45944.0
2024-11-06 10:40:00,503.94,504.44,503.12,503.87,31041.0,503.94,504.44,503.12,503.87,31041.0
2024-11-06 10:50:00,503.73,504.23,501.82,503.12,44121.0,503.73,504.23,501.82,503.12,44121.0
2024-11-06 11:00:00,503.29,503.31,501.61,501.81,30579.0,503.29,503.31,501.61,501.81,30579.0
2024-11-06 11:10:00,501.72,504.12,501.6,503.63,26957.0,501.72,504.12,501.6,503.63,26957.0
2024-11-06 11:20:00,503.66,503.99,501.91,503.33,27437.0,503.66,503.99,501.91,503.33,27437.0
2024-11-06 11:30:00,503.56,504.3,503.14,503.97,7727.0,503.56,504.3,503.14,503.97,7727.0
2024-11-06 11:40:00,503.84,504.36,503.07,503.44,13059.0,503.84,504.36,503.07,503.44,13059.0
2024-11-06 11:50:00,503.59,504.33,503.17,503.5,35092.0,503.59,504.33,503.17,503.5,35092.0
2024-11-06 12:00:00,503.5,503.5,502.76,503.24,13578.0,503.5,503.5,502.76,503.24,13578.0
2024-11-06 12:10:00,503.24,504.39,503.07,503.63,11276.0,503.24,504.39,503.07,503.63,11276.0
2024-11-06 12:20:00,503.37,503.75,502.62,503.59,27335.0,503.37,503.75,502.62,503.59,27335.0
2024-11-06 12:30:00,503.84,504.98,503.55,504.72,21877.0,503.84,504.98,503.55,504.72,21877.0
2024-11-06 12:40:00,504.72,505.98,504.46,505.94,26857.0,504.72,505.98,504.46,505.94,26857.0
2024-11-06 12:50:00,505.98,505.98,504.5,504.62,20304.0,505.98,505.98,504.5,504.62,20304.0
2024-11-06 13:00:00,504.89,505.23,503.91,505.06,37851.0,504.89,505.23,503.91,505.06,37851.0
2024-11-06 13:10:00,504.96,505.22,504.5,505.02,11044.0,504.96,505.22,504.5,505.02,11044.0
2024-11-06 13:20:00,504.87,505.36,504.45,505.17,9107.0,504.87,505.36,504.45,505.17,9107.0
2024-11-06 13:30:00,505.22,505.69,505.08,505.51,9045.0,505.22,505.69,505.08,505.51,9045.0
2024-11-06 13:40:00,505.55,505.9,505.3,505.67,10796.0,505.55,505.9,505.3,505.67,10796.0
2024-11-06 13:50:00,505.79,506.21,504.97,505.85,13333.0,505.79,506.21,504.97,505.85,13333.0
2024-11-06 14:00:00,506.16,506.16,505.02,505.34,11476.0,506.16,506.16,505.02,505.34,11476.0
2024-11-06 14:10:00,505.2,505.86,505.04,505.37,10728.0,505.2,505.86,505.04,505.37,10728.0
2024-11-06 14:20:00,505.21,505.41,504.73,505.05,5813.0,505.21,505.41,504.73,505.05,5813.0
2024-11-06 14:30:00,505.12,505.41,504.72,505.13,11020.0,505.12,505.41,504.72,505.13,11020.0
2024-11-06 14:40:00,504.94,505.74,504.61,505.62,16595.0,504.94,505.74,504.61,505.62,16595.0
2024-11-06 14:50:00,505.51,505.55,505.13,505.23,9537.0,505.51,505.55,505.13,505.23,9537.0
2024-11-06 15:00:00,505.06,505.84,504.64,504.78,19993.0,505.06,505.84,504.64,504.78,19993.0
2024-11-06 15:10:00,504.92,504.92,503.81,503.91,10768.0,504.92,504.92,503.81,503.91,10768.0
2024-11-06 15:20:00,503.78,503.91,503.06,503.52,14431.0,503.78,503.91,503.06,503.52,14431.0
2024-11-06 15:30:00,503.49,503.66,503.21,503.43,32976.0,503.49,503.66,503.21,503.43,32976.0
2024-11-06 15:40:00,503.43,505.23,503.22,505.14,29868.0,503.43,505.23,503.22,505.14,29868.0
2024-11-06 15:50:00,505.03,505.49,503.95,504.78,134808.0,505.03,505.49,503.95,504.78,134808.0
2024-11-07 09:30:00,510.66,510.66,506.59,509.92,74413.0,510.66,510.66,506.59,509.92,74413.0
2024-11-07 09:40:00,509.74,509.93,505.84,506.46,33283.0,509.74,509.93,505.84,506.46,33283.0
2024-11-07 09:50:00,506.36,506.67,503.42,503.53,33599.0,506.36,506.67,503.42,503.53,33599.0
2024-11-07 10:00:00,503.25,503.71,500.46,500.7,54933.0,503.25,503.71,500.46,500.7,54933.0
2024-11-07 10:10:00,500.7,500.7,498.56,498.94,72106.0,500.7,500.7,498.56,498.94,72106.0
2024-11-07 10:20:00,498.99,500.09,498.8,499.16,80568.0,498.99,500.09,498.8,499.16,80568.0
2024-11-07 10:30:00,499.3,499.5,496.51,497.13,88146.0,499.3,499.5,496.51,497.13,88146.0
2024-11-07 10:40:00,497.13,497.43,495.3,497.43,76531.0,497.13,497.43,495.3,497.43,76531.0
2024-11-07 10:50:00,497.18,498.3,497.01,498.22,34883.0,497.18,498.3,497.01,498.22,34883.0
2024-11-07 11:00:00,498.22,499.5,497.84,499.23,35190.0,498.22,499.5,497.84,499.23,35190.0
2024-11-07 11:10:00,499.34,499.5,497.66,497.7,28544.0,499.34,499.5,497.66,497.7,28544.0
2024-11-07 11:20:00,497.51,497.72,496.78,496.92,33304.0,497.51,497.72,496.78,496.92,33304.0
2024-11-07 11:30:00,496.92,498.27,496.9,497.7,34621.0,496.92,498.27,496.9,497.7,34621.0
2024-11-07 11:40:00,497.7,498.27,497.28,497.81,22512.0,497.7,498.27,497.28,497.81,22512.0
2024-11-07 11:50:00,497.81,498.69,497.17,498.69,23784.0,497.81,498.69,497.17,498.69,23784.0
2024-11-07 12:00:00,498.81,499.04,497.77,498.32,19344.0,498.81,499.04,497.77,498.32,19344.0
2024-11-07 12:10:00,498.38,498.94,497.49,498.39,20005.0,498.38,498.94,497.49,498.39,20005.0
2024-11-07 12:20:00,498.42,498.84,497.85,498.73,19144.0,498.42,498.84,497.85,498.73,19144.0
2024-11-07 12:30:00,498.49,499.02,498.18,498.41,16318.0,498.49,499.02,498.18,498.41,16318.0
2024-11-07 12:40:00,498.5,498.69,497.6,498.66,16145.0,498.5,498.69,497.6,498.66,16145.0
2024-11-07 12:50:00,498.62,498.74,498.33,498.35,11121.0,498.62,498.74,498.33,498.35,11121.0
2024-11-07 13:00:00,498.29,499.2,498.23,498.63,9301.0,498.29,499.2,498.23,498.63,9301.0
2024-11-07 13:10:00,498.7,499.47,498.49,498.77,16223.0,498.7,499.47,498.49,498.77,16223.0
2024-11-07 13:20:00,498.78,499.51,498.53,499.34,15620.0,498.78,499.51,498.53,499.34,15620.0
2024-11-07 13:30:00,499.23,500.67,499.04,499.96,18822.0,499.23,500.67,499.04,499.96,18822.0
2024-11-07 13:40:00,499.87,500.53,499.76,500.25,8679.0,499.87,500.53,499.76,500.25,8679.0
2024-11-07 13:50:00,500.05,500.99,499.42,499.49,13241.0,500.05,500.99,499.42,499.49,13241.0
2024-11-07 14:00:00,499.75,500.25,499.1,499.7,14892.0,499.75,500.25,499.1,499.7,14892.0
2024-11-07 14:10:00,499.81,500.63,499.67,500.57,10684.0,499.81,500.63,499.67,500.57,10684.0
2024-11-07 14:20:00,500.74,501.08,500.56,500.83,11276.0,500.74,501.08,500.56,500.83,11276.0
2024-11-07 14:30:00,500.76,501.57,500.54,501.43,15939.0,500.76,501.57,500.54,501.43,15939.0
2024-11-07 14:40:00,501.12,501.51,500.35,501.33,14880.0,501.12,501.51,500.35,501.33,14880.0
2024-11-07 14:50:00,501.38,501.38,500.56,501.08,15800.0,501.38,501.38,500.56,501.08,15800.0
2024-11-07 15:00:00,501.01,501.21,500.42,501.06,15446.0,501.01,501.21,500.42,501.06,15446.0
2024-11-07 15:10:00,501.09,501.68,500.58,501.33,32455.0,501.09,501.68,500.58,501.33,32455.0
2024-11-07 15:20:00,501.37,502.1,501.14,501.65,19974.0,501.37,502.1,501.14,501.65,19974.0
2024-11-07 15:30:00,501.61,501.62,500.36,500.55,23136.0,501.61,501.62,500.36,500.55,23136.0
2024-11-07 15:40:00,500.59,501.36,500.59,501.15,24768.0,500.59,501.36,500.59,501.15,24768.0
2024-11-07 15:50:00,501.3,501.39,500.01,500.94,98915.0,501.3,501.39,500.01,500.94,98915.0
2024-11-08 09:30:00,503.83,505.0,496.73,497.45,68980.0,503.83,505.0,496.73,497.45,68980.0
2024-11-08 09:40:00,497.13,497.7,495.05,497.08,47289.0,497.13,497.7,495.05,497.08,47289.0
2024-11-08 09:50:00,496.63,497.48,495.45,496.03,37579.0,496.63,497.48,495.45,496.03,37579.0
2024-11-08 10:00:00,496.21,497.98,495.65,497.01,29801.0,496.21,497.98,495.65,497.01,29801.0
2024-11-08 10:10:00,497.06,497.93,496.55,497.54,23030.0,497.06,497.93,496.55,497.54,23030.0
2024-11-08 10:20:00,497.53,497.91,496.49,497.51,18675.0,497.53,497.91,496.49,497.51,18675.0
2024-11-08 10:30:00,497.3,497.53,495.5,496.24,17986.0,497.3,497.53,495.5,496.24,17986.0
2024-11-08 10:40:00,496.24,497.08,495.57,495.95,39678.0,496.24,497.08,495.57,495.95,39678.0
2024-11-08 10:50:00,496.24,496.55,495.55,495.55,13027.0,496.24,496.55,495.55,495.55,13027.0
2024-11-08 11:00:00,495.53,496.23,495.32,496.05,32732.0,495.53,496.23,495.32,496.05,32732.0
2024-11-08 11:10:00,496.24,496.36,495.7,496.22,35981.0,496.24,496.36,495.7,496.22,35981.0
2024-11-08 11:20:00,496.22,496.7,495.51,495.79,38740.0,496.22,496.7,495.51,495.79,38740.0
2024-11-08 11:30:00,495.96,496.36,495.38,496.0,30608.0,495.96,496.36,495.38,496.0,30608.0
2024-11-08 11:40:00,496.1,496.29,495.49,495.93,23092.0,496.1,496.29,495.49,495.93,23092.0
2024-11-08 11:50:00,496.11,496.3,495.83,496.15,10515.0,496.11,496.3,495.83,496.15,10515.0
2024-11-08 12:00:00,496.01,497.23,495.82,497.11,26917.0,496.01,497.23,495.82,497.11,26917.0
2024-11-08 12:10:00,497.18,497.18,496.19,496.54,12346.0,497.18,497.18,496.19,496.54,12346.0
2024-11-08 12:20:00,496.68,496.78,495.52,495.59,22864.0,496.68,496.78,495.52,495.59,22864.0
2024-11-08 12:30:00,495.68,496.1,495.22,495.69,21440.0,495.68,496.1,495.22,495.69,21440.0
2024-11-08 12:40:00,495.63,495.79,494.67,494.69,28784.0,495.63,495.79,494.67,494.69,28784.0
2024-11-08 12:50:00,494.78,495.17,494.22,494.54,18975.0,494.78,495.17,494.22,494.54,18975.0
2024-11-08 13:00:00,494.52,495.12,494.33,494.97,13389.0,494.52,495.12,494.33,494.97,13389.0
2024-11-08 13:10:00,495.07,495.07,493.69,494.42,25206.0,495.07,495.07,493.69,494.42,25206.0
2024-11-08 13:20:00,494.91,495.12,494.13,494.66,23709.0,494.91,495.12,494.13,494.66,23709.0
2024-11-08 13:30:00,494.71,495.24,494.56,494.95,17717.0,494.71,495.24,494.56,494.95,17717.0
2024-11-08 13:40:00,494.95,495.48,494.31,494.44,34195.0,494.95,495.48,494.31,494.44,34195.0
2024-11-08 13:50:00,494.6,494.91,493.74,494.84,28820.0,494.6,494.91,493.74,494.84,28820.0
2024-11-08 14:00:00,494.8,496.47,494.8,495.72,26751.0,494.8,496.47,494.8,495.72,26751.0
2024-11-08 14:10:00,495.85,495.85,495.06,495.44,18321.0,495.85,495.85,495.06,495.44,18321.0
2024-11-08 14:20:00,495.6,496.63,495.43,496.06,18174.0,495.6,496.63,495.43,496.06,18174.0
2024-11-08 14:30:00,496.09,496.98,496.02,496.88,24937.0,496.09,496.98,496.02,496.88,24937.0
2024-11-08 14:40:00,497.01,497.19,496.35,496.53,21439.0,497.01,497.19,496.35,496.53,21439.0
2024-11-08 14:50:00,496.65,496.73,496.01,496.05,22010.0,496.65,496.73,496.01,496.05,22010.0
2024-11-08 15:00:00,495.91,496.13,495.48,495.51,39115.0,495.91,496.13,495.48,495.51,39115.0
2024-11-08 15:10:00,495.63,496.11,495.5,495.74,41897.0,495.63,496.11,495.5,495.74,41897.0
2024-11-08 15:20:00,495.75,495.96,495.5,495.51,21588.0,495.75,495.96,495.5,495.51,21588.0
2024-11-08 15:30:00,495.52,495.72,495.05,495.27,26018.0,495.52,495.72,495.05,495.27,26018.0
2024-11-08 15:40:00,495.22,495.62,495.0,495.13,32607.0,495.22,495.62,495.0,495.13,32607.0
2024-11-08 15:50:00,495.29,495.75,494.02,494.5,130710.0,495.29,495.75,494.02,494.5,130710.0
2024-11-11 09:30:00,493.6,499.46,493.6,497.41,120610.0,493.6,499.46,493.6,497.41,120610.0
2024-11-11 09:40:00,497.28,500.18,497.0,499.02,57826.0,497.28,500.18,497.0,499.02,57826.0
2024-11-11 09:50:00,499.03,501.14,498.46,500.68,56904.0,499.03,501.14,498.46,500.68,56904.0
2024-11-11 10:00:00,501.1,501.8,498.49,501.68,53563.0,501.1,501.8,498.49,501.68,53563.0
2024-11-11 10:10:00,501.91,503.4,501.86,502.96,24986.0,501.91,503.4,501.86,502.96,24986.0
2024-11-11 10:20:00,503.21,504.58,501.71,501.86,56919.0,503.21,504.58,501.71,501.86,56919.0
2024-11-11 10:30:00,502.04,503.3,501.57,502.88,45554.0,502.04,503.3,501.57,502.88,45554.0
2024-11-11 10:40:00,502.84,502.86,501.51,502.06,9657.0,502.84,502.86,501.51,502.06,9657.0
2024-11-11 10:50:00,502.04,502.41,501.18,502.41,25407.0,502.04,502.41,501.18,502.41,25407.0
2024-11-11 11:00:00,502.45,503.97,502.28,503.76,26409.0,502.45,503.97,502.28,503.76,26409.0
2024-11-11 11:10:00,503.76,504.29,503.51,504.21,37472.0,503.76,504.29,503.51,504.21,37472.0
2024-11-11 11:20:00,504.22,504.56,503.4,504.29,35363.0,504.22,504.56,503.4,504.29,35363.0
2024-11-11 11:30:00,504.19,504.73,503.87,504.68,17966.0,504.19,504.73,503.87,504.68,17966.0
2024-11-11 11:40:00,504.77,505.46,504.37,505.46,16964.0,504.77,505.46,504.37,505.46,16964.0
2024-11-11 11:50:00,505.33,506.31,505.32,506.27,22232.0,505.33,506.31,505.32,506.27,22232.0
2024-11-11 12:00:00,506.18,506.18,505.37,505.87,26343.0,506.18,506.18,505.37,505.87,26343.0
2024-11-11 12:10:00,505.99,507.12,505.69,507.07,52314.0,505.99,507.12,505.69,507.07,52314.0
2024-11-11 12:20:00,506.78,507.72,506.15,506.82,22348.0,506.78,507.72,506.15,506.82,22348.0
2024-11-11 12:30:00,506.62,507.0,506.23,506.27,17320.0,506.62,507.0,506.23,506.27,17320.0
2024-11-11 12:40:00,506.21,506.37,505.26,505.27,14765.0,506.21,506.37,505.26,505.27,14765.0
2024-11-11 12:50:00,505.07,505.46,504.23,504.29,12819.0,505.07,505.46,504.23,504.29,12819.0
2024-11-11 13:00:00,504.04,504.04,502.63,502.8,22680.0,504.04,504.04,502.63,502.8,22680.0
2024-11-11 13:10:00,502.72,503.12,502.53,502.86,36075.0,502.72,503.12,502.53,502.86,36075.0
2024-11-11 13:20:00,502.86,502.86,501.52,501.68,32217.0,502.86,502.86,501.52,501.68,32217.0
2024-11-11 13:30:00,501.68,502.39,500.5,502.05,37031.0,501.68,502.39,500.5,502.05,37031.0
2024-11-11 13:40:00,502.22,502.23,501.58,502.1,10650.0,502.22,502.23,501.58,502.1,10650.0
2024-11-11 13:50:00,502.03,502.35,501.36,501.88,11443.0,502.03,502.35,501.36,501.88,11443.0
2024-11-11 14:00:00,501.88,501.94,500.3,501.24,12149.0,501.88,501.94,500.3,501.24,12149.0
2024-11-11 14:10:00,501.43,501.57,500.48,500.86,18196.0,501.43,501.57,500.48,500.86,18196.0
2024-11-11 14:20:00,500.86,501.36,500.27,501.36,13170.0,500.86,501.36,500.27,501.36,13170.0
2024-11-11 14:30:00,501.36,501.91,501.12,501.69,11586.0,501.36,501.91,501.12,501.69,11586.0
2024-11-11 14:40:00,501.7,502.07,501.61,501.98,10076.0,501.7,502.07,501.61,501.98,10076.0
2024-11-11 14:50:00,501.97,502.06,501.2,501.82,12310.0,501.97,502.06,501.2,501.82,12310.0
2024-11-11 15:00:00,501.84,501.9,500.74,500.99,18482.0,501.84,501.9,500.74,500.99,18482.0
2024-11-11 15:10:00,501.07,501.68,500.91,501.65,13063.0,501.07,501.68,500.91,501.65,13063.0
2024-11-11 15:20:00,501.64,501.88,501.23,501.42,22074.0,501.64,501.88,501.23,501.42,22074.0
2024-11-11 15:30:00,501.6,502.99,501.49,502.92,21183.0,501.6,502.99,501.49,502.92,21183.0
2024-11-11 15:40:00,502.99,504.7,502.98,504.39,50915.0,502.99,504.7,502.98,504.39,50915.0
2024-11-11 15:50:00,505.0,505.21,503.99,504.29,121235.0,505.0,505.21,503.99,504.29,121235.0
2024-11-12 09:30:00,504.39,509.45,504.27,509.13,77084.0,504.39,509.45,504.27,509.13,77084.0
2024-11-12 09:40:00,509.4,511.78,508.29,511.74,47507.0,509.4,511.78,508.29,511.74,47507.0
2024-11-12 09:50:00,512.0,514.88,512.0,514.53,55733.0,512.0,514.88,512.0,514.53,55733.0
2024-11-12 10:00:00,514.39,519.6,513.94,519.17,92842.0,514.39,519.6,513.94,519.17,92842.0
2024-11-12 10:10:00,519.19,520.9,518.4,520.9,104241.0,519.19,520.9,518.4,520.9,104241.0
2024-11-12 10:20:00,520.83,523.53,520.23,522.9,131646.0,520.83,523.53,520.23,522.9,131646.0
2024-11-12 10:30:00,522.9,528.39,522.64,526.36,146388.0,522.9,528.39,522.64,526.36,146388.0
2024-11-12 10:40:00,526.36,526.36,521.78,522.87,93360.0,526.36,526.36,521.78,522.87,93360.0
2024-11-12 10:50:00,523.37,524.68,521.3,522.86,69298.0,523.37,524.68,521.3,522.86,69298.0
2024-11-12 11:00:00,522.91,523.49,521.81,522.71,27683.0,522.91,523.49,521.81,522.71,27683.0
2024-11-12 11:10:00,522.94,523.99,522.27,523.22,32955.0,522.94,523.99,522.27,523.22,32955.0
2024-11-12 11:20:00,523.45,525.62,523.13,524.68,43460.0,523.45,525.62,523.13,524.68,43460.0
2024-11-12 11:30:00,524.81,525.25,523.21,523.45,25108.0,524.81,525.25,523.21,523.45,25108.0
2024-11-12 11:40:00,523.45,524.86,523.1,523.48,22799.0,523.45,524.86,523.1,523.48,22799.0
2024-11-12 11:50:00,523.86,525.41,523.86,525.06,41434.0,523.86,525.41,523.86,525.06,41434.0
2024-11-12 12:00:00,525.05,525.88,524.28,525.8,36624.0,525.05,525.88,524.28,525.8,36624.0
2024-11-12 12:10:00,525.61,526.93,525.44,525.96,33375.0,525.61,526.93,525.44,525.96,33375.0
2024-11-12 12:20:00,525.84,527.47,525.81,526.77,50110.0,525.84,527.47,525.81,526.77,50110.0
2024-11-12 12:30:00,526.64,527.6,526.41,527.48,27267.0,526.64,527.6,526.41,527.48,27267.0
2024-11-12 12:40:00,527.57,528.36,524.71,524.96,56085.0,527.57,528.36,524.71,524.96,56085.0
2024-11-12 12:50:00,525.0,525.59,523.72,523.78,47051.0,525.0,525.59,523.72,523.78,47051.0
2024-11-12 13:00:00,523.88,525.68,523.72,525.62,41472.0,523.88,525.68,523.72,525.62,41472.0
2024-11-12 13:10:00,525.71,526.46,525.6,526.29,25449.0,525.71,526.46,525.6,526.29,25449.0
2024-11-12 13:20:00,526.41,527.59,526.34,527.28,47546.0,526.41,527.59,526.34,527.28,47546.0
2024-11-12 13:30:00,527.09,527.09,525.78,525.95,27125.0,527.09,527.09,525.78,525.95,27125.0
2024-11-12 13:40:00,525.81,526.88,525.34,526.42,28498.0,525.81,526.88,525.34,526.42,28498.0
2024-11-12 13:50:00,526.2,527.11,525.97,526.89,38431.0,526.2,527.11,525.97,526.89,38431.0
2024-11-12 14:00:00,526.71,527.08,526.21,526.69,26406.0,526.71,527.08,526.21,526.69,26406.0
2024-11-12 14:10:00,526.94,527.54,526.52,527.04,27727.0,526.94,527.54,526.52,527.04,27727.0
2024-11-12 14:20:00,527.2,527.97,526.85,527.46,24948.0,527.2,527.97,526.85,527.46,24948.0
2024-11-12 14:30:00,527.44,527.67,526.96,527.18,10262.0,527.44,527.67,526.96,527.18,10262.0
2024-11-12 14:40:00,527.34,528.47,527.08,528.47,30722.0,527.34,528.47,527.08,528.47,30722.0
2024-11-12 14:50:00,528.37,528.91,528.16,528.24,31193.0,528.37,528.91,528.16,528.24,31193.0
2024-11-12 15:00:00,528.29,528.31,527.4,527.59,41947.0,528.29,528.31,527.4,527.59,41947.0
2024-11-12 15:10:00,527.68,527.96,527.15,527.58,31913.0,527.68,527.96,527.15,527.58,31913.0
2024-11-12 15:20:00,527.58,527.63,526.58,527.39,33210.0,527.58,527.63,526.58,527.39,33210.0
2024-11-12 15:30:00,527.55,527.58,526.44,526.89,51961.0,527.55,527.58,526.44,526.89,51961.0
2024-11-12 15:40:00,526.89,528.08,526.75,527.95,49839.0,526.89,528.08,526.75,527.95,49839.0
2024-11-12 15:50:00,527.87,527.91,526.06,526.49,130796.0,527.87,527.91,526.06,526.49,130796.0
2024-11-13 09:30:00,523.79,526.0,520.59,521.23,85777.0,523.79,526.0,520.59,521.23,85777.0
2024-11-13 09:40:00,521.47,524.72,521.33,523.51,55314.0,521.47,524.72,521.33,523.51,55314.0
2024-11-13 09:50:00,523.45,525.77,523.12,524.62,35600.0,523.45,525.77,523.12,524.62,35600.0
2024-11-13 10:00:00,524.53,526.65,523.46,524.3,68335.0,524.53,526.65,523.46,524.3,68335.0
2024-11-13 10:10:00,524.64,527.38,522.46,526.71,53653.0,524.64,527.38,522.46,526.71,53653.0
2024-11-13 10:20:00,526.71,528.8,526.56,528.66,44839.0,526.71,528.8,526.56,528.66,44839.0
2024-11-13 10:30:00,528.66,531.51,527.6,530.9,84928.0,528.66,531.51,527.6,530.9,84928.0
2024-11-13 10:40:00,530.9,531.21,528.28,529.16,50049.0,530.9,531.21,528.28,529.16,50049.0
2024-11-13 10:50:00,529.22,531.68,528.92,530.8,36622.0,529.22,531.68,528.92,530.8,36622.0
2024-11-13 11:00:00,530.6,533.26,530.6,533.1,58516.0,530.6,533.26,530.6,533.1,58516.0
2024-11-13 11:10:00,533.09,534.8,532.94,534.56,70604.0,533.09,534.8,532.94,534.56,70604.0
2024-11-13 11:20:00,534.33,535.55,532.56,534.02,44053.0,534.33,535.55,532.56,534.02,44053.0
2024-11-13 11:30:00,534.24,535.08,533.51,533.69,17581.0,534.24,535.08,533.51,533.69,17581.0
2024-11-13 11:40:00,533.72,534.85,533.33,534.71,39835.0,533.72,534.85,533.33,534.71,39835.0
2024-11-13 11:50:00,534.85,536.56,534.8,535.61,36756.0,534.85,536.56,534.8,535.61,36756.0
2024-11-13 12:00:00,535.42,536.83,535.01,536.55,26025.0,535.42,536.83,535.01,536.55,26025.0
2024-11-13 12:10:00,536.84,537.43,536.16,536.47,45371.0,536.84,537.43,536.16,536.47,45371.0
2024-11-13 12:20:00,536.62,537.64,536.32,536.92,33942.0,536.62,537.64,536.32,536.92,33942.0
2024-11-13 12:30:00,537.02,537.74,536.25,537.64,38870.0,537.02,537.74,536.25,537.64,38870.0
2024-11-13 12:40:00,537.65,539.83,536.77,539.16,52515.0,537.65,539.83,536.77,539.16,52515.0
2024-11-13 12:50:00,539.16,539.86,539.0,539.13,32869.0,539.16,539.86,539.0,539.13,32869.0
2024-11-13 13:00:00,539.14,539.79,538.94,539.76,22539.0,539.14,539.79,538.94,539.76,22539.0
2024-11-13 13:10:00,539.64,539.92,536.87,537.21,37563.0,539.64,539.92,536.87,537.21,37563.0
2024-11-13 13:20:00,537.25,537.46,536.08,537.12,20705.0,537.25,537.46,536.08,537.12,20705.0
2024-11-13 13:30:00,537.18,538.49,537.14,538.3,18313.0,537.18,538.49,537.14,538.3,18313.0
2024-11-13 13:40:00,538.49,538.7,537.43,538.1,19913.0,538.49,538.7,537.43,538.1,19913.0
2024-11-13 13:50:00,538.0,538.86,537.98,538.58,25177.0,538.0,538.86,537.98,538.58,25177.0
2024-11-13 14:00:00,538.6,538.87,537.59,537.79,17918.0,538.6,538.87,537.59,537.79,17918.0
2024-11-13 14:10:00,537.57,538.23,536.35,536.92,21781.0,537.57,538.23,536.35,536.92,21781.0
2024-11-13 14:20:00,536.69,536.92,535.41,536.3,15370.0,536.69,536.92,535.41,536.3,15370.0
2024-11-13 14:30:00,536.33,536.81,535.31,535.56,30002.0,536.33,536.81,535.31,535.56,30002.0
2024-11-13 14:40:00,535.56,536.19,534.66,535.83,25038.0,535.56,536.19,534.66,535.83,25038.0
2024-11-13 14:50:00,535.92,536.47,535.11,535.34,19927.0,535.92,536.47,535.11,535.34,19927.0
2024-11-13 15:00:00,535.45,535.46,533.71,534.37,28717.0,535.45,535.46,533.71,534.37,28717.0
2024-11-13 15:10:00,534.11,535.15,534.01,535.15,18878.0,534.11,535.15,534.01,535.15,18878.0
2024-11-13 15:20:00,535.0,535.4,534.0,534.62,19755.0,535.0,535.4,534.0,534.62,19755.0
2024-11-13 15:30:00,534.42,534.91,533.75,534.83,25540.0,534.42,534.91,533.75,534.83,25540.0
2024-11-13 15:40:00,534.91,535.34,534.49,534.75,25135.0,534.91,535.34,534.49,534.75,25135.0
2024-11-13 15:50:00,534.47,534.47,532.05,532.49,153923.0,534.47,534.47,532.05,532.49,153923.0
2024-11-14 09:30:00,530.55,532.77,528.57,529.87,57067.0,530.55,532.77,528.57,529.87,57067.0
2024-11-14 09:40:00,529.81,529.88,526.0,526.93,30036.0,529.81,529.88,526.0,526.93,30036.0
2024-11-14 09:50:00,527.14,527.88,524.29,525.24,32457.0,527.14,527.88,524.29,525.24,32457.0
2024-11-14 10:00:00,525.18,526.95,523.46,526.95,40393.0,525.18,526.95,523.46,526.95,40393.0
2024-11-14 10:10:00,526.78,528.45,526.5,526.5,26155.0,526.78,528.45,526.5,526.5,26155.0
2024-11-14 10:20:00,526.7,528.13,526.36,527.14,20651.0,526.7,528.13,526.36,527.14,20651.0
2024-11-14 10:30:00,526.93,528.59,526.4,528.59,18618.0,526.93,528.59,526.4,528.59,18618.0
2024-11-14 10:40:00,528.6,529.98,528.59,529.63,16743.0,528.6,529.98,528.59,529.63,16743.0
2024-11-14 10:50:00,529.61,530.0,528.06,528.19,23435.0,529.61,530.0,528.06,528.19,23435.0
2024-11-14 11:00:00,528.31,528.79,527.25,528.46,20786.0,528.31,528.79,527.25,528.46,20786.0
2024-11-14 11:10:00,528.38,528.38,527.49,528.04,18472.0,528.38,528.38,527.49,528.04,18472.0
2024-11-14 11:20:00,528.22,529.6,528.1,529.13,26135.0,528.22,529.6,528.1,529.13,26135.0
2024-11-14 11:30:00,529.24,530.0,528.65,529.82,19624.0,529.24,530.0,528.65,529.82,19624.0
2024-11-14 11:40:00,529.82,530.33,529.67,529.8,10393.0,529.82,530.33,529.67,529.8,10393.0
2024-11-14 11:50:00,530.01,530.36,529.22,529.23,8879.0,530.01,530.36,529.22,529.23,8879.0
2024-11-14 12:00:00,528.94,530.1,528.72,529.79,9734.0,528.94,530.1,528.72,529.79,9734.0
2024-11-14 12:10:00,529.61,529.92,528.9,529.7,8298.0,529.61,529.92,528.9,529.7,8298.0
2024-11-14 12:20:00,529.7,529.99,529.23,529.49,13178.0,529.7,529.99,529.23,529.49,13178.0
2024-11-14 12:30:00,529.62,530.68,528.78,530.68,18886.0,529.62,530.68,528.78,530.68,18886.0
2024-11-14 12:40:00,530.65,532.0,530.0,530.02,47911.0,530.65,532.0,530.0,530.02,47911.0
2024-11-14 12:50:00,530.14,532.39,529.82,531.76,38256.0,530.14,532.39,529.82,531.76,38256.0
2024-11-14 13:00:00,531.76,533.05,531.18,533.01,25319.0,531.76,533.05,531.18,533.01,25319.0
2024-11-14 13:10:00,533.0,533.8,532.8,532.86,21976.0,533.0,533.8,532.8,532.86,21976.0
2024-11-14 13:20:00,532.88,533.26,532.44,532.62,13221.0,532.88,533.26,532.44,532.62,13221.0
2024-11-14 13:30:00,532.76,532.83,532.05,532.62,16569.0,532.76,532.83,532.05,532.62,16569.0
2024-11-14 13:40:00,532.56,532.98,532.35,532.76,19878.0,532.56,532.98,532.35,532.76,19878.0
2024-11-14 13:50:00,532.87,532.99,530.65,530.79,18703.0,532.87,532.99,530.65,530.79,18703.0
2024-11-14 14:00:00,530.82,532.66,530.82,532.17,14259.0,530.82,532.66,530.82,532.17,14259.0
2024-11-14 14:10:00,532.27,532.28,531.38,532.24,21668.0,532.27,532.28,531.38,532.24,21668.0
2024-11-14 14:20:00,532.0,532.66,531.56,532.58,21805.0,532.0,532.66,531.56,532.58,21805.0
2024-11-14 14:30:00,532.64,533.63,532.57,533.41,37030.0,532.64,533.63,532.57,533.41,37030.0
2024-11-14 14:40:00,533.5,533.89,533.22,533.8,44397.0,533.5,533.89,533.22,533.8,44397.0
2024-11-14 14:50:00,533.69,534.64,533.63,534.38,40816.0,533.69,534.64,533.63,534.38,40816.0
2024-11-14 15:00:00,534.25,534.25,532.28,532.36,20453.0,534.25,534.25,532.28,532.36,20453.0
2024-11-14 15:10:00,532.22,533.71,531.92,533.22,31555.0,532.22,533.71,531.92,533.22,31555.0
2024-11-14 15:20:00,533.27,533.35,532.25,532.43,27547.0,533.27,533.35,532.25,532.43,27547.0
2024-11-14 15:30:00,532.56,532.56,531.12,532.04,57192.0,532.56,532.56,531.12,532.04,57192.0
2024-11-14 15:40:00,532.17,532.27,529.8,530.11,47575.0,532.17,532.27,529.8,530.11,47575.0
2024-11-14 15:50:00,530.12,530.58,529.3,530.03,112747.0,530.12,530.58,529.3,530.03,112747.0
2024-11-15 09:30:00,520.08,524.5,515.01,515.81,234284.0,520.08,524.5,515.01,515.81,234284.0
2024-11-15 09:40:00,515.77,515.88,508.39,509.95,147076.0,515.77,515.88,508.39,509.95,147076.0
2024-11-15 09:50:00,509.67,510.38,505.75,507.0,137379.0,509.67,510.38,505.75,507.0,137379.0
2024-11-15 10:00:00,507.42,508.23,506.47,507.27,92373.0,507.42,508.23,506.47,507.27,92373.0
2024-11-15 10:10:00,507.35,509.56,506.79,507.36,39107.0,507.35,509.56,506.79,507.36,39107.0
2024-11-15 10:20:00,507.28,507.98,506.42,506.5,54194.0,507.28,507.98,506.42,506.5,54194.0
2024-11-15 10:30:00,506.43,507.8,503.53,504.8,54120.0,506.43,507.8,503.53,504.8,54120.0
2024-11-15 10:40:00,504.9,505.2,500.56,500.78,59755.0,504.9,505.2,500.56,500.78,59755.0
2024-11-15 10:50:00,501.0,501.73,499.4,501.58,99713.0,501.0,501.73,499.4,501.58,99713.0
2024-11-15 11:00:00,501.74,501.74,499.34,499.68,67279.0,501.74,501.74,499.34,499.68,67279.0
2024-11-15 11:10:00,499.44,501.25,499.0,500.37,42321.0,499.44,501.25,499.0,500.37,42321.0
2024-11-15 11:20:00,500.44,501.99,500.44,501.14,47318.0,500.44,501.99,500.44,501.14,47318.0
2024-11-15 11:30:00,501.18,502.73,501.17,502.54,41281.0,501.18,502.73,501.17,502.54,41281.0
2024-11-15 11:40:00,502.53,502.53,500.7,500.7,24683.0,502.53,502.53,500.7,500.7,24683.0
2024-11-15 11:50:00,500.89,501.04,498.85,499.91,37510.0,500.89,501.04,498.85,499.91,37510.0
2024-11-15 12:00:00,499.74,501.27,499.49,500.13,27416.0,499.74,501.27,499.49,500.13,27416.0
2024-11-15 12:10:00,500.16,500.57,498.9,499.06,24190.0,500.16,500.57,498.9,499.06,24190.0
2024-11-15 12:20:00,499.22,500.16,499.22,499.8,26084.0,499.22,500.16,499.22,499.8,26084.0
2024-11-15 12:30:00,499.65,500.1,499.21,499.29,16583.0,499.65,500.1,499.21,499.29,16583.0
2024-11-15 12:40:00,499.29,500.69,499.26,500.0,19999.0,499.29,500.69,499.26,500.0,19999.0
2024-11-15 12:50:00,499.97,500.48,498.81,500.04,23117.0,499.97,500.48,498.81,500.04,23117.0
2024-11-15 13:00:00,499.97,501.11,499.97,500.84,23736.0,499.97,501.11,499.97,500.84,23736.0
2024-11-15 13:10:00,500.75,501.23,500.01,500.56,13720.0,500.75,501.23,500.01,500.56,13720.0
2024-11-15 13:20:00,500.47,501.84,499.09,501.56,39459.0,500.47,501.84,499.09,501.56,39459.0
2024-11-15 13:30:00,501.3,502.66,500.0,502.4,69248.0,501.3,502.66,500.0,502.4,69248.0
2024-11-15 13:40:00,502.6,504.13,502.1,502.59,35905.0,502.6,504.13,502.1,502.59,35905.0
2024-11-15 13:50:00,502.59,502.59,501.21,502.33,18931.0,502.59,502.59,501.21,502.33,18931.0
2024-11-15 14:00:00,502.48,503.28,501.92,503.28,22611.0,502.48,503.28,501.92,503.28,22611.0
2024-11-15 14:10:00,503.25,504.09,502.6,502.95,24283.0,503.25,504.09,502.6,502.95,24283.0
2024-11-15 14:20:00,502.91,503.74,502.51,503.3,30448.0,502.91,503.74,502.51,503.3,30448.0
2024-11-15 14:30:00,503.38,503.94,502.92,502.92,14126.0,503.38,503.94,502.92,502.92,14126.0
2024-11-15 14:40:00,502.93,504.42,502.92,503.75,17670.0,502.93,504.42,502.92,503.75,17670.0
2024-11-15 14:50:00,503.88,504.33,502.94,503.96,21866.0,503.88,504.33,502.94,503.96,21866.0
2024-11-15 15:00:00,503.78,504.39,502.9,503.65,31069.0,503.78,504.39,502.9,503.65,31069.0
2024-11-15 15:10:00,503.64,504.61,503.28,504.55,26985.0,503.64,504.61,503.28,504.55,26985.0
2024-11-15 15:20:00,504.65,505.0,503.37,503.74,36441.0,504.65,505.0,503.37,503.74,36441.0
2024-11-15 15:30:00,503.8,505.49,503.29,504.78,48853.0,503.8,505.49,503.29,504.78,48853.0
2024-11-15 15:40:00,504.89,505.27,503.1,503.33,37238.0,504.89,505.27,503.1,503.33,37238.0
2024-11-15 15:50:00,503.34,504.93,503.22,503.36,168585.0,503.34,504.93,503.22,503.36,168585.0
2024-11-18 09:30:00,505.0,505.51,500.97,502.76,78696.0,505.0,505.51,500.97,502.76,78696.0
2024-11-18 09:40:00,502.26,503.11,500.69,501.91,51071.0,502.26,503.11,500.69,501.91,51071.0
2024-11-18 09:50:00,501.95,502.51,500.98,501.39,19695.0,501.95,502.51,500.98,501.39,19695.0
2024-11-18 10:00:00,501.39,502.74,500.92,501.72,29621.0,501.39,502.74,500.92,501.72,29621.0
2024-11-18 10:10:00,502.27,503.32,501.07,501.09,29205.0,502.27,503.32,501.07,501.09,29205.0
2024-11-18 10:20:00,501.29,502.04,500.33,501.84,28518.0,501.29,502.04,500.33,501.84,28518.0
2024-11-18 10:30:00,502.07,502.58,500.77,501.03,18925.0,502.07,502.58,500.77,501.03,18925.0
2024-11-18 10:40:00,500.82,501.13,500.27,500.78,30466.0,500.82,501.13,500.27,500.78,30466.0
2024-11-18 10:50:00,500.89,501.16,499.05,499.79,33150.0,500.89,501.16,499.05,499.79,33150.0
2024-11-18 11:00:00,499.79,500.0,498.78,499.34,41197.0,499.79,500.0,498.78,499.34,41197.0
2024-11-18 11:10:00,499.27,499.85,498.5,498.75,51734.0,499.27,499.85,498.5,498.75,51734.0
2024-11-18 11:20:00,498.99,499.93,498.1,498.66,18345.0,498.99,499.93,498.1,498.66,18345.0
2024-11-18 11:30:00,498.71,499.42,498.32,498.81,15184.0,498.71,499.42,498.32,498.81,15184.0
2024-11-18 11:40:00,499.0,499.65,498.89,499.0,11602.0,499.0,499.65,498.89,499.0,11602.0
2024-11-18 11:50:00,498.5,498.94,497.82,498.84,16591.0,498.5,498.94,497.82,498.84,16591.0
2024-11-18 12:00:00,498.96,499.33,498.0,498.57,10786.0,498.96,499.33,498.0,498.57,10786.0
2024-11-18 12:10:00,498.39,499.04,498.38,498.86,10383.0,498.39,499.04,498.38,498.86,10383.0
2024-11-18 12:20:00,498.86,499.42,498.78,498.79,14415.0,498.86,499.42,498.78,498.79,14415.0
2024-11-18 12:30:00,498.69,499.57,498.43,499.55,11920.0,498.69,499.57,498.43,499.55,11920.0
2024-11-18 12:40:00,499.48,499.48,497.69,498.62,28455.0,499.48,499.48,497.69,498.62,28455.0
2024-11-18 12:50:00,498.8,500.1,498.74,499.87,13133.0,498.8,500.1,498.74,499.87,13133.0
2024-11-18 13:00:00,499.8,499.98,498.83,499.21,14172.0,499.8,499.98,498.83,499.21,14172.0
2024-11-18 13:10:00,499.15,499.15,498.64,498.77,10169.0,499.15,499.15,498.64,498.77,10169.0
2024-11-18 13:20:00,498.78,498.93,498.14,498.71,14934.0,498.78,498.93,498.14,498.71,14934.0
2024-11-18 13:30:00,498.72,499.39,498.32,499.18,20328.0,498.72,499.39,498.32,499.18,20328.0
2024-11-18 13:40:00,499.15,499.3,498.33,498.62,16476.0,499.15,499.3,498.33,498.62,16476.0
2024-11-18 13:50:00,498.79,499.7,498.38,499.23,21246.0,498.79,499.7,498.38,499.23,21246.0
2024-11-18 14:00:00,499.22,499.85,499.1,499.71,9496.0,499.22,499.85,499.1,499.71,9496.0
2024-11-18 14:10:00,499.5,499.65,498.73,499.55,11655.0,499.5,499.65,498.73,499.55,11655.0
2024-11-18 14:20:00,499.54,499.54,498.96,499.18,22369.0,499.54,499.54,498.96,499.18,22369.0
2024-11-18 14:30:00,498.99,500.38,498.98,500.14,17727.0,498.99,500.38,498.98,500.14,17727.0
2024-11-18 14:40:00,500.1,501.23,499.79,500.89,23453.0,500.1,501.23,499.79,500.89,23453.0
2024-11-18 14:50:00,500.87,501.01,499.85,499.85,13810.0,500.87,501.01,499.85,499.85,13810.0
2024-11-18 15:00:00,499.79,500.04,499.18,499.31,20751.0,499.79,500.04,499.18,499.31,20751.0
2024-11-18 15:10:00,499.27,499.31,498.36,498.58,13171.0,499.27,499.31,498.36,498.58,13171.0
2024-11-18 15:20:00,498.6,498.87,498.37,498.8,20946.0,498.6,498.87,498.37,498.8,20946.0
2024-11-18 15:30:00,498.83,499.7,498.79,499.41,19809.0,498.83,499.7,498.79,499.41,19809.0
2024-11-18 15:40:00,499.41,499.71,498.78,499.03,19486.0,499.41,499.71,498.78,499.03,19486.0
2024-11-18 15:50:00,498.78,500.03,498.59,499.67,94804.0,498.78,500.03,498.59,499.67,94804.0
2024-11-19 09:30:00,496.0,500.71,495.46,500.28,83091.0,496.0,500.71,495.46,500.28,83091.0
2024-11-19 09:40:00,500.28,500.39,497.65,498.24,16836.0,500.28,500.39,497.65,498.24,16836.0
2024-11-19 09:50:00,498.27,498.84,497.06,497.44,17029.0,498.27,498.84,497.06,497.44,17029.0
2024-11-19 10:00:00,497.22,498.96,496.73,498.64,21653.0,497.22,498.96,496.73,498.64,21653.0
2024-11-19 10:10:00,498.43,498.53,497.2,498.52,19384.0,498.43,498.53,497.2,498.52,19384.0
2024-11-19 10:20:00,498.51,498.81,497.06,498.12,17400.0,498.51,498.81,497.06,498.12,17400.0
2024-11-19 10:30:00,498.67,500.25,497.92,499.89,17981.0,498.67,500.25,497.92,499.89,17981.0
2024-11-19 10:40:00,499.91,500.5,499.58,500.05,15029.0,499.91,500.5,499.58,500.05,15029.0
2024-11-19 10:50:00,499.96,500.53,499.56,500.35,17291.0,499.96,500.53,499.56,500.35,17291.0
2024-11-19 11:00:00,500.25,500.59,499.83,500.21,11382.0,500.25,500.59,499.83,500.21,11382.0
2024-11-19 11:10:00,500.21,501.59,500.06,501.28,28500.0,500.21,501.59,500.06,501.28,28500.0
2024-11-19 11:20:00,501.38,502.1,501.34,501.76,19434.0,501.38,502.1,501.34,501.76,19434.0
2024-11-19 11:30:00,501.62,502.05,500.96,501.01,22927.0,501.62,502.05,500.96,501.01,22927.0
2024-11-19 11:40:00,500.99,501.87,500.46,501.01,22587.0,500.99,501.87,500.46,501.01,22587.0
2024-11-19 11:50:00,501.03,501.03,499.47,499.86,25104.0,501.03,501.03,499.47,499.86,25104.0
2024-11-19 12:00:00,499.86,500.08,499.19,499.94,8198.0,499.86,500.08,499.19,499.94,8198.0
2024-11-19 12:10:00,499.74,500.31,499.5,500.21,14361.0,499.74,500.31,499.5,500.21,14361.0
2024-11-19 12:20:00,500.24,500.44,499.0,499.42,14650.0,500.24,500.44,499.0,499.42,14650.0
2024-11-19 12:30:00,499.38,500.2,499.37,499.92,10270.0,499.38,500.2,499.37,499.92,10270.0
2024-11-19 12:40:00,500.16,500.24,499.63,499.67,11327.0,500.16,500.24,499.63,499.67,11327.0
2024-11-19 12:50:00,499.63,499.63,498.79,499.01,6113.0,499.63,499.63,498.79,499.01,6113.0
2024-11-19 13:00:00,498.99,499.31,498.61,499.14,14939.0,498.99,499.31,498.61,499.14,14939.0
2024-11-19 13:10:00,499.14,499.82,498.7,499.82,11881.0,499.14,499.82,498.7,499.82,11881.0
2024-11-19 13:20:00,499.81,499.98,499.21,499.56,7893.0,499.81,499.98,499.21,499.56,7893.0
2024-11-19 13:30:00,499.56,500.16,499.4,500.11,14948.0,499.56,500.16,499.4,500.11,14948.0
2024-11-19 13:40:00,500.23,501.37,500.18,501.27,8814.0,500.23,501.37,500.18,501.27,8814.0
2024-11-19 13:50:00,501.09,502.41,501.09,501.76,14811.0,501.09,502.41,501.09,501.76,14811.0
2024-11-19 14:00:00,501.77,502.02,500.95,500.95,28747.0,501.77,502.02,500.95,500.95,28747.0
2024-11-19 14:10:00,501.11,501.35,500.5,500.66,12520.0,501.11,501.35,500.5,500.66,12520.0
2024-11-19 14:20:00,500.66,501.21,500.28,500.28,11141.0,500.66,501.21,500.28,500.28,11141.0
2024-11-19 14:30:00,500.48,500.66,499.18,499.51,13509.0,500.48,500.66,499.18,499.51,13509.0
2024-11-19 14:40:00,499.5,500.1,499.09,500.08,44987.0,499.5,500.1,499.09,500.08,44987.0
2024-11-19 14:50:00,500.05,501.0,500.05,500.31,20774.0,500.05,501.0,500.05,500.31,20774.0
2024-11-19 15:00:00,500.28,500.46,499.92,500.15,27339.0,500.28,500.46,499.92,500.15,27339.0
2024-11-19 15:10:00,500.26,500.84,500.04,500.66,21527.0,500.26,500.84,500.04,500.66,21527.0
2024-11-19 15:20:00,500.71,501.63,500.6,501.36,18691.0,500.71,501.63,500.6,501.36,18691.0
2024-11-19 15:30:00,501.55,501.63,501.11,501.44,22101.0,501.55,501.63,501.11,501.44,22101.0
2024-11-19 15:40:00,501.34,501.68,500.4,500.64,38318.0,501.34,501.68,500.4,500.64,38318.0
2024-11-19 15:50:00,500.9,501.11,499.47,499.67,114341.0,500.9,501.11,499.47,499.67,114341.0
2024-11-20 09:30:00,505.41,506.36,500.55,500.91,72791.0,505.41,506.36,500.55,500.91,72791.0
2024-11-20 09:40:00,501.07,501.82,500.01,501.23,31758.0,501.07,501.82,500.01,501.23,31758.0
2024-11-20 09:50:00,501.24,501.97,499.0,499.39,21118.0,501.24,501.97,499.0,499.39,21118.0
2024-11-20 10:00:00,499.39,499.76,497.75,497.8,21985.0,499.39,499.76,497.75,497.8,21985.0
2024-11-20 10:10:00,497.96,499.16,497.1,497.31,31618.0,497.96,499.16,497.1,497.31,31618.0
2024-11-20 10:20:00,496.96,497.71,495.82,496.31,40944.0,496.96,497.71,495.82,496.31,40944.0
2024-11-20 10:30:00,496.34,497.02,495.5,496.39,30973.0,496.34,497.02,495.5,496.39,30973.0
2024-11-20 10:40:00,496.29,496.8,495.2,496.67,38768.0,496.29,496.8,495.2,496.67,38768.0
2024-11-20 10:50:00,496.68,497.28,495.45,495.82,20694.0,496.68,497.28,495.45,495.82,20694.0
2024-11-20 11:00:00,495.84,497.09,495.84,497.06,17358.0,495.84,497.09,495.84,497.06,17358.0
2024-11-20 11:10:00,497.06,497.43,495.28,495.61,17463.0,497.06,497.43,495.28,495.61,17463.0
2024-11-20 11:20:00,495.62,495.74,494.61,495.2,19809.0,495.62,495.74,494.61,495.2,19809.0
2024-11-20 11:30:00,495.2,496.01,494.75,496.01,18321.0,495.2,496.01,494.75,496.01,18321.0
2024-11-20 11:40:00,496.01,497.83,495.74,497.59,15438.0,496.01,497.83,495.74,497.59,15438.0
2024-11-20 11:50:00,497.61,498.83,497.34,498.74,25676.0,497.61,498.83,497.34,498.74,25676.0
2024-11-20 12:00:00,498.53,499.0,497.76,497.98,18108.0,498.53,499.0,497.76,497.98,18108.0
2024-11-20 12:10:00,497.98,498.16,497.18,497.79,15673.0,497.98,498.16,497.18,497.79,15673.0
2024-11-20 12:20:00,497.67,497.79,496.72,496.72,16043.0,497.67,497.79,496.72,496.72,16043.0
2024-11-20 12:30:00,496.81,497.23,496.53,497.08,10464.0,496.81,497.23,496.53,497.08,10464.0
2024-11-20 12:40:00,497.0,497.75,496.82,497.45,8210.0,497.0,497.75,496.82,497.45,8210.0
2024-11-20 12:50:00,497.5,497.75,496.0,496.0,7613.0,497.5,497.75,496.0,496.0,7613.0
2024-11-20 13:00:00,495.79,496.28,495.41,495.42,7278.0,495.79,496.28,495.41,495.42,7278.0
2024-11-20 13:10:00,495.4,496.19,495.25,495.39,20245.0,495.4,496.19,495.25,495.39,20245.0
2024-11-20 13:20:00,495.38,496.28,495.17,496.25,7865.0,495.38,496.28,495.17,496.25,7865.0
2024-11-20 13:30:00,496.0,496.42,495.44,495.84,10395.0,496.0,496.42,495.44,495.84,10395.0
2024-11-20 13:40:00,495.79,495.95,495.08,495.36,9677.0,495.79,495.95,495.08,495.36,9677.0
2024-11-20 13:50:00,495.34,495.8,495.13,495.28,11249.0,495.34,495.8,495.13,495.28,11249.0
2024-11-20 14:00:00,495.22,496.04,495.22,495.48,11712.0,495.22,496.04,495.22,495.48,11712.0
2024-11-20 14:10:00,495.25,495.75,495.11,495.27,10648.0,495.25,495.75,495.11,495.27,10648.0
2024-11-20 14:20:00,495.27,495.78,495.19,495.68,15121.0,495.27,495.78,495.19,495.68,15121.0
2024-11-20 14:30:00,495.68,496.46,495.39,496.44,14112.0,495.68,496.46,495.39,496.44,14112.0
2024-11-20 14:40:00,496.35,497.18,496.2,497.1,13446.0,496.35,497.18,496.2,497.1,13446.0
2024-11-20 14:50:00,497.12,497.39,497.0,497.23,12917.0,497.12,497.39,497.0,497.23,12917.0
2024-11-20 15:00:00,497.09,497.24,496.46,496.54,19374.0,497.09,497.24,496.46,496.54,19374.0
2024-11-20 15:10:00,496.56,497.64,496.56,497.56,8774.0,496.56,497.64,496.56,497.56,8774.0
2024-11-20 15:20:00,497.63,498.13,497.48,497.95,13451.0,497.63,498.13,497.48,497.95,13451.0
2024-11-20 15:30:00,498.1,499.83,498.07,499.69,18805.0,498.1,499.83,498.07,499.69,18805.0
2024-11-20 15:40:00,499.81,500.14,499.3,499.39,40427.0,499.81,500.14,499.3,499.39,40427.0
2024-11-20 15:50:00,499.53,500.84,498.92,499.44,114685.0,499.53,500.84,498.92,499.44,114685.0
2024-11-21 09:30:00,502.89,503.89,495.0,496.06,74076.0,502.89,503.89,495.0,496.06,74076.0
2024-11-21 09:40:00,496.34,497.26,493.1,497.19,48852.0,496.34,497.26,493.1,497.19,48852.0
2024-11-21 09:50:00,496.98,498.76,496.15,496.7,37615.0,496.98,498.76,496.15,496.7,37615.0
2024-11-21 10:00:00,496.31,497.06,495.21,496.77,28722.0,496.31,497.06,495.21,496.77,28722.0
2024-11-21 10:10:00,496.6,500.64,496.6,499.19,35182.0,496.6,500.64,496.6,499.19,35182.0
2024-11-21 10:20:00,499.19,499.89,496.87,497.37,26510.0,499.19,499.89,496.87,497.37,26510.0
2024-11-21 10:30:00,497.65,498.03,496.47,496.68,19579.0,497.65,498.03,496.47,496.68,19579.0
2024-11-21 10:40:00,496.89,500.36,496.58,500.12,23252.0,496.89,500.36,496.58,500.12,23252.0
2024-11-21 10:50:00,499.89,503.46,499.81,502.89,63297.0,499.89,503.46,499.81,502.89,63297.0
2024-11-21 11:00:00,503.0,503.67,502.57,502.96,26347.0,503.0,503.67,502.57,502.96,26347.0
2024-11-21 11:10:00,502.71,503.61,502.7,503.52,24141.0,502.71,503.61,502.7,503.52,24141.0
2024-11-21 11:20:00,503.54,505.0,503.54,504.65,24279.0,503.54,505.0,503.54,504.65,24279.0
2024-11-21 11:30:00,505.15,505.15,502.95,503.31,17924.0,505.15,505.15,502.95,503.31,17924.0
2024-11-21 11:40:00,503.4,504.43,502.79,503.75,15239.0,503.4,504.43,502.79,503.75,15239.0
2024-11-21 11:50:00,503.79,505.48,503.57,505.37,21774.0,503.79,505.48,503.57,505.37,21774.0
2024-11-21 12:00:00,505.37,505.54,504.5,505.34,14232.0,505.37,505.54,504.5,505.34,14232.0
2024-11-21 12:10:00,505.41,506.36,504.86,506.3,28080.0,505.41,506.36,504.86,506.3,28080.0
2024-11-21 12:20:00,506.31,507.63,505.73,506.96,23297.0,506.31,507.63,505.73,506.96,23297.0
2024-11-21 12:30:00,506.89,507.26,506.2,507.13,25372.0,506.89,507.26,506.2,507.13,25372.0
2024-11-21 12:40:00,506.9,508.57,506.9,507.62,24513.0,506.9,508.57,506.9,507.62,24513.0
2024-11-21 12:50:00,507.37,507.82,506.41,506.43,7389.0,507.37,507.82,506.41,506.43,7389.0
2024-11-21 13:00:00,506.9,506.9,506.12,506.66,8377.0,506.9,506.9,506.12,506.66,8377.0
2024-11-21 13:10:00,506.61,506.77,505.95,506.09,14527.0,506.61,506.77,505.95,506.09,14527.0
2024-11-21 13:20:00,506.08,506.86,505.82,506.13,10827.0,506.08,506.86,505.82,506.13,10827.0
2024-11-21 13:30:00,506.24,506.39,505.3,505.31,12772.0,506.24,506.39,505.3,505.31,12772.0
2024-11-21 13:40:00,505.45,506.77,505.4,506.2,10363.0,505.45,506.77,505.4,506.2,10363.0
2024-11-21 13:50:00,506.16,506.22,505.47,506.14,11237.0,506.16,506.22,505.47,506.14,11237.0
2024-11-21 14:00:00,506.03,506.11,505.06,505.16,9368.0,506.03,506.11,505.06,505.16,9368.0
2024-11-21 14:10:00,505.03,505.72,504.39,504.47,17459.0,505.03,505.72,504.39,504.47,17459.0
2024-11-21 14:20:00,504.4,505.36,504.31,504.92,8806.0,504.4,505.36,504.31,504.92,8806.0
2024-11-21 14:30:00,504.97,505.27,504.12,505.1,12005.0,504.97,505.27,504.12,505.1,12005.0
2024-11-21 14:40:00,505.11,505.31,504.77,505.14,7874.0,505.11,505.31,504.77,505.14,7874.0
2024-11-21 14:50:00,505.29,505.3,504.63,504.63,5055.0,505.29,505.3,504.63,504.63,5055.0
2024-11-21 15:00:00,504.78,504.78,503.67,504.29,26261.0,504.78,504.78,503.67,504.29,26261.0
2024-11-21 15:10:00,504.26,505.14,504.26,504.54,12495.0,504.26,505.14,504.26,504.54,12495.0
2024-11-21 15:20:00,504.56,505.52,504.54,505.12,8708.0,504.56,505.52,504.54,505.12,8708.0
2024-11-21 15:30:00,505.15,505.18,504.18,504.65,16054.0,505.15,505.18,504.18,504.65,16054.0
2024-11-21 15:40:00,504.75,505.18,504.24,504.65,27268.0,504.75,505.18,504.24,504.65,27268.0
2024-11-21 15:50:00,504.65,505.02,503.79,504.38,78557.0,504.65,505.02,503.79,504.38,78557.0
2024-11-22 09:30:00,502.5,505.96,502.5,505.89,44438.0,502.5,505.96,502.5,505.89,44438.0
2024-11-22 09:40:00,506.0,511.5,505.73,510.1,24058.0,506.0,511.5,505.73,510.1,24058.0
2024-11-22 09:50:00,510.36,510.53,508.0,510.0,23426.0,510.36,510.53,508.0,510.0,23426.0
2024-11-22 10:00:00,509.73,509.73,507.75,507.97,17567.0,509.73,509.73,507.75,507.97,17567.0
2024-11-22 10:10:00,507.95,508.02,506.72,506.72,19559.0,507.95,508.02,506.72,506.72,19559.0
2024-11-22 10:20:00,506.74,508.49,506.51,507.78,23338.0,506.74,508.49,506.51,507.78,23338.0
2024-11-22 10:30:00,507.86,509.72,507.39,509.51,14325.0,507.86,509.72,507.39,509.51,14325.0
2024-11-22 10:40:00,509.34,510.05,508.51,509.81,20273.0,509.34,510.05,508.51,509.81,20273.0
2024-11-22 10:50:00,509.8,510.34,509.2,510.14,13734.0,509.8,510.34,509.2,510.14,13734.0
2024-11-22 11:00:00,510.15,510.3,509.47,509.6,9317.0,510.15,510.3,509.47,509.6,9317.0
2024-11-22 11:10:00,509.26,510.12,508.23,508.23,16485.0,509.26,510.12,508.23,508.23,16485.0
2024-11-22 11:20:00,508.5,509.67,507.85,509.49,18152.0,508.5,509.67,507.85,509.49,18152.0
2024-11-22 11:30:00,509.31,509.86,508.98,509.77,11840.0,509.31,509.86,508.98,509.77,11840.0
2024-11-22 11:40:00,509.97,510.12,508.92,510.0,12200.0,509.97,510.12,508.92,510.0,12200.0
2024-11-22 11:50:00,509.98,511.43,509.59,510.89,19233.0,509.98,511.43,509.59,510.89,19233.0
2024-11-22 12:00:00,511.2,512.0,510.89,511.22,11608.0,511.2,512.0,510.89,511.22,11608.0
2024-11-22 12:10:00,510.83,511.34,510.73,510.83,9147.0,510.83,511.34,510.73,510.83,9147.0
2024-11-22 12:20:00,511.0,511.3,510.42,510.97,10687.0,511.0,511.3,510.42,510.97,10687.0
2024-11-22 12:30:00,511.03,511.14,510.26,510.35,7996.0,511.03,511.14,510.26,510.35,7996.0
2024-11-22 12:40:00,510.41,511.34,510.17,511.0,10431.0,510.41,511.34,510.17,511.0,10431.0
2024-11-22 12:50:00,511.13,511.72,510.97,511.23,8278.0,511.13,511.72,510.97,511.23,8278.0
2024-11-22 13:00:00,511.37,511.58,510.82,511.06,9567.0,511.37,511.58,510.82,511.06,9567.0
2024-11-22 13:10:00,511.08,511.39,510.85,511.0,15693.0,511.08,511.39,510.85,511.0,15693.0
2024-11-22 13:20:00,510.96,511.76,510.76,511.46,30242.0,510.96,511.76,510.76,511.46,30242.0
2024-11-22 13:30:00,511.37,512.35,510.96,511.14,46091.0,511.37,512.35,510.96,511.14,46091.0
2024-11-22 13:40:00,511.2,512.12,510.56,511.91,32495.0,511.2,512.12,510.56,511.91,32495.0
2024-11-22 13:50:00,511.9,511.96,510.79,511.41,19533.0,511.9,511.96,510.79,511.41,19533.0
2024-11-22 14:00:00,511.5,511.6,509.2,509.2,15925.0,511.5,511.6,509.2,509.2,15925.0
2024-11-22 14:10:00,509.28,509.38,508.76,509.3,15138.0,509.28,509.38,508.76,509.3,15138.0
2024-11-22 14:20:00,509.13,510.52,509.12,510.36,33085.0,509.13,510.52,509.12,510.36,33085.0
2024-11-22 14:30:00,510.37,511.93,510.04,511.66,25789.0,510.37,511.93,510.04,511.66,25789.0
2024-11-22 14:40:00,511.41,511.77,511.03,511.63,35305.0,511.41,511.77,511.03,511.63,35305.0
2024-11-22 14:50:00,511.62,512.29,511.38,512.0,22359.0,511.62,512.29,511.38,512.0,22359.0
2024-11-22 15:00:00,511.87,511.92,511.16,511.57,25756.0,511.87,511.92,511.16,511.57,25756.0
2024-11-22 15:10:00,511.56,511.73,510.71,511.66,47294.0,511.56,511.73,510.71,511.66,47294.0
2024-11-22 15:20:00,511.66,512.46,511.59,512.18,38272.0,511.66,512.46,511.59,512.18,38272.0
2024-11-22 15:30:00,512.31,512.57,511.7,511.95,27262.0,512.31,512.57,511.7,511.95,27262.0
2024-11-22 15:40:00,511.98,512.02,511.37,511.61,30734.0,511.98,512.02,511.37,511.61,30734.0
2024-11-22 15:50:00,511.47,513.37,511.35,512.2,74703.0,511.47,513.37,511.35,512.2,74703.0
2024-11-25 09:30:00,519.11,521.24,516.58,520.96,87774.0,519.11,521.24,516.58,520.96,87774.0
2024-11-25 09:40:00,520.28,523.21,520.07,520.27,33680.0,520.28,523.21,520.07,520.27,33680.0
2024-11-25 09:50:00,519.86,521.2,517.42,517.98,19292.0,519.86,521.2,517.42,517.98,19292.0
2024-11-25 10:00:00,517.9,519.67,517.05,518.31,46494.0,517.9,519.67,517.05,518.31,46494.0
2024-11-25 10:10:00,518.5,519.41,517.0,517.77,23060.0,518.5,519.41,517.0,517.77,23060.0
2024-11-25 10:20:00,517.92,518.5,517.05,517.23,18476.0,517.92,518.5,517.05,517.23,18476.0
2024-11-25 10:30:00,517.2,518.62,516.79,517.95,30144.0,517.2,518.62,516.79,517.95,30144.0
2024-11-25 10:40:00,517.92,519.14,517.69,518.43,15058.0,517.92,519.14,517.69,518.43,15058.0
2024-11-25 10:50:00,518.43,518.79,516.58,516.59,19289.0,518.43,518.79,516.58,516.59,19289.0
2024-11-25 11:00:00,516.43,518.23,516.18,517.79,23381.0,516.43,518.23,516.18,517.79,23381.0
2024-11-25 11:10:00,518.31,518.73,517.55,518.5,23143.0,518.31,518.73,517.55,518.5,23143.0
2024-11-25 11:20:00,518.62,518.97,518.05,518.28,13359.0,518.62,518.97,518.05,518.28,13359.0
2024-11-25 11:30:00,518.33,518.86,516.43,516.43,17551.0,518.33,518.86,516.43,516.43,17551.0
2024-11-25 11:40:00,516.33,517.37,516.27,516.56,17954.0,516.33,517.37,516.27,516.56,17954.0
2024-11-25 11:50:00,516.68,517.31,516.57,516.75,9996.0,516.68,517.31,516.57,516.75,9996.0
2024-11-25 12:00:00,516.74,516.82,515.42,515.42,14785.0,516.74,516.82,515.42,515.42,14785.0
2024-11-25 12:10:00,515.51,515.6,514.19,514.75,30481.0,515.51,515.6,514.19,514.75,30481.0
2024-11-25 12:20:00,514.05,514.52,513.7,514.15,20276.0,514.05,514.52,513.7,514.15,20276.0
2024-11-25 12:30:00,514.13,515.02,513.73,514.23,16994.0,514.13,515.02,513.73,514.23,16994.0
2024-11-25 12:40:00,514.4,514.55,513.19,513.94,10718.0,514.4,514.55,513.19,513.94,10718.0
2024-11-25 12:50:00,514.29,515.4,514.14,515.27,14391.0,514.29,515.4,514.14,515.27,14391.0
2024-11-25 13:00:00,515.33,516.5,515.11,515.86,18973.0,515.33,516.5,515.11,515.86,18973.0
2024-11-25 13:10:00,516.04,516.75,515.81,515.9,12051.0,516.04,516.75,515.81,515.9,12051.0
2024-11-25 13:20:00,515.9,517.75,515.55,517.19,25738.0,515.9,517.75,515.55,517.19,25738.0
2024-11-25 13:30:00,517.2,517.58,516.92,517.27,5554.0,517.2,517.58,516.92,517.27,5554.0
2024-11-25 13:40:00,517.43,517.95,516.89,517.57,10990.0,517.43,517.95,516.89,517.57,10990.0
2024-11-25 13:50:00,517.15,517.39,516.6,516.91,7956.0,517.15,517.39,516.6,516.91,7956.0
2024-11-25 14:00:00,516.84,516.84,515.98,516.28,5268.0,516.84,516.84,515.98,516.28,5268.0
2024-11-25 14:10:00,516.36,517.03,516.16,517.03,6948.0,516.36,517.03,516.16,517.03,6948.0
2024-11-25 14:20:00,516.85,516.91,516.18,516.82,10251.0,516.85,516.91,516.18,516.82,10251.0
2024-11-25 14:30:00,516.83,516.85,516.25,516.47,7435.0,516.83,516.85,516.25,516.47,7435.0
2024-11-25 14:40:00,516.39,517.08,516.19,516.95,13997.0,516.39,517.08,516.19,516.95,13997.0
2024-11-25 14:50:00,517.11,517.42,516.75,516.97,11024.0,517.11,517.42,516.75,516.97,11024.0
2024-11-25 15:00:00,517.05,517.14,516.61,517.1,7244.0,517.05,517.14,516.61,517.1,7244.0
2024-11-25 15:10:00,517.16,517.32,516.56,516.7,20351.0,517.16,517.32,516.56,516.7,20351.0
2024-11-25 15:20:00,516.68,517.34,516.12,517.34,13492.0,516.68,517.34,516.12,517.34,13492.0
2024-11-25 15:30:00,517.35,517.35,516.25,516.66,17238.0,517.35,517.35,516.25,516.66,17238.0
2024-11-25 15:40:00,516.74,517.15,516.23,516.85,24854.0,516.74,517.15,516.23,516.85,24854.0
2024-11-25 15:50:00,517.14,519.37,517.11,518.73,106514.0,517.14,519.37,517.11,518.73,106514.0
2024-11-26 09:30:00,519.42,521.75,517.72,521.57,61994.0,519.42,521.75,517.72,521.57,61994.0
2024-11-26 09:40:00,521.32,521.32,519.38,520.73,42660.0,521.32,521.32,519.38,520.73,42660.0
2024-11-26 09:50:00,520.86,520.86,519.12,519.12,31320.0,520.86,520.86,519.12,519.12,31320.0
2024-11-26 10:00:00,519.42,519.44,516.65,516.91,22501.0,519.42,519.44,516.65,516.91,22501.0
2024-11-26 10:10:00,517.09,517.73,516.36,516.7,30041.0,517.09,517.73,516.36,516.7,30041.0
2024-11-26 10:20:00,516.75,519.19,516.74,519.16,15102.0,516.75,519.19,516.74,519.16,15102.0
2024-11-26 10:30:00,519.06,519.86,518.89,519.09,19922.0,519.06,519.86,518.89,519.09,19922.0
2024-11-26 10:40:00,519.33,520.63,518.57,520.17,22148.0,519.33,520.63,518.57,520.17,22148.0
2024-11-26 10:50:00,520.3,520.65,519.73,519.79,12140.0,520.3,520.65,519.73,519.79,12140.0
2024-11-26 11:00:00,519.98,520.86,519.86,520.07,18528.0,519.98,520.86,519.86,520.07,18528.0
2024-11-26 11:10:00,520.2,520.5,519.36,519.96,24581.0,520.2,520.5,519.36,519.96,24581.0
2024-11-26 11:20:00,520.0,520.35,519.66,519.76,15754.0,520.0,520.35,519.66,519.76,15754.0
2024-11-26 11:30:00,519.76,520.88,519.45,520.36,22540.0,519.76,520.88,519.45,520.36,22540.0
2024-11-26 11:40:00,520.31,520.55,519.87,520.14,13849.0,520.31,520.55,519.87,520.14,13849.0
2024-11-26 11:50:00,520.28,521.35,520.01,521.28,23331.0,520.28,521.35,520.01,521.28,23331.0
2024-11-26 12:00:00,521.22,521.28,520.8,521.13,34043.0,521.22,521.28,520.8,521.13,34043.0
2024-11-26 12:10:00,521.05,521.69,520.87,521.15,15548.0,521.05,521.69,520.87,521.15,15548.0
2024-11-26 12:20:00,521.19,522.45,521.18,522.34,12313.0,521.19,522.45,521.18,522.34,12313.0
2024-11-26 12:30:00,522.34,523.0,521.77,522.73,12958.0,522.34,523.0,521.77,522.73,12958.0
2024-11-26 12:40:00,522.77,523.65,522.77,523.54,15826.0,522.77,523.65,522.77,523.54,15826.0
2024-11-26 12:50:00,523.65,524.21,523.51,524.05,15686.0,523.65,524.21,523.51,524.05,15686.0
2024-11-26 13:00:00,524.02,524.25,523.57,524.1,12049.0,524.02,524.25,523.57,524.1,12049.0
2024-11-26 13:10:00,524.1,524.21,523.18,523.23,9464.0,524.1,524.21,523.18,523.23,9464.0
2024-11-26 13:20:00,523.05,523.52,523.02,523.28,8879.0,523.05,523.52,523.02,523.28,8879.0
2024-11-26 13:30:00,523.41,523.87,523.03,523.79,36120.0,523.41,523.87,523.03,523.79,36120.0
2024-11-26 13:40:00,523.85,524.45,522.99,523.14,27369.0,523.85,524.45,522.99,523.14,27369.0
2024-11-26 13:50:00,523.08,523.57,523.06,523.06,15354.0,523.08,523.57,523.06,523.06,15354.0
2024-11-26 14:00:00,523.22,523.22,522.13,522.76,12480.0,523.22,523.22,522.13,522.76,12480.0
2024-11-26 14:10:00,522.92,523.13,522.25,522.37,12228.0,522.92,523.13,522.25,522.37,12228.0
2024-11-26 14:20:00,522.37,522.73,522.0,522.03,15841.0,522.37,522.73,522.0,522.03,15841.0
2024-11-26 14:30:00,521.85,522.72,521.56,522.29,55213.0,521.85,522.72,521.56,522.29,55213.0
2024-11-26 14:40:00,522.47,522.68,522.03,522.24,18005.0,522.47,522.68,522.03,522.24,18005.0
2024-11-26 14:50:00,522.1,522.84,522.1,522.68,9021.0,522.1,522.84,522.1,522.68,9021.0
2024-11-26 15:00:00,522.68,523.16,522.68,522.71,18235.0,522.68,523.16,522.68,522.71,18235.0
2024-11-26 15:10:00,522.81,523.35,522.69,523.02,16238.0,522.81,523.35,522.69,523.02,16238.0
2024-11-26 15:20:00,523.06,523.37,522.83,523.3,21512.0,523.06,523.37,522.83,523.3,21512.0
2024-11-26 15:30:00,523.23,524.19,523.11,524.14,23678.0,523.23,524.19,523.11,524.14,23678.0
2024-11-26 15:40:00,524.11,525.71,524.07,525.42,65619.0,524.11,525.71,524.07,525.42,65619.0
2024-11-26 15:50:00,525.59,525.76,524.83,525.27,114203.0,525.59,525.76,524.83,525.27,114203.0
2024-11-27 09:30:00,523.21,525.88,515.13,517.23,143054.0,523.21,525.88,515.13,517.23,143054.0
2024-11-27 09:40:00,516.94,518.62,515.13,518.02,39839.0,516.94,518.62,515.13,518.02,39839.0
2024-11-27 09:50:00,517.97,518.42,516.16,517.47,30465.0,517.97,518.42,516.16,517.47,30465.0
2024-11-27 10:00:00,517.14,518.6,516.36,517.32,32767.0,517.14,518.6,516.36,517.32,32767.0
2024-11-27 10:10:00,517.14,517.32,514.36,515.45,42746.0,517.14,517.32,514.36,515.45,42746.0
2024-11-27 10:20:00,515.65,516.26,515.33,516.07,25330.0,515.65,516.26,515.33,516.07,25330.0
2024-11-27 10:30:00,516.0,516.96,514.0,514.24,37734.0,516.0,516.96,514.0,514.24,37734.0
2024-11-27 10:40:00,514.27,514.63,512.23,512.54,32648.0,514.27,514.63,512.23,512.54,32648.0
2024-11-27 10:50:00,512.63,512.76,510.74,510.74,26217.0,512.63,512.76,510.74,510.74,26217.0
2024-11-27 11:00:00,510.74,511.17,509.41,509.99,24044.0,510.74,511.17,509.41,509.99,24044.0
2024-11-27 11:10:00,509.96,510.5,509.13,509.4,25345.0,509.96,510.5,509.13,509.4,25345.0
2024-11-27 11:20:00,509.48,510.15,508.77,509.01,24086.0,509.48,510.15,508.77,509.01,24086.0
2024-11-27 11:30:00,509.11,510.3,508.96,510.3,23266.0,509.11,510.3,508.96,510.3,23266.0
2024-11-27 11:40:00,510.05,510.18,508.95,508.95,22056.0,510.05,510.18,508.95,508.95,22056.0
2024-11-27 11:50:00,508.86,511.23,508.71,511.23,16121.0,508.86,511.23,508.71,511.23,16121.0
2024-11-27 12:00:00,511.3,511.54,510.04,510.4,22876.0,511.3,511.54,510.04,510.4,22876.0
2024-11-27 12:10:00,510.82,512.98,510.69,512.8,17095.0,510.82,512.98,510.69,512.8,17095.0
2024-11-27 12:20:00,512.96,513.36,512.35,512.92,18959.0,512.96,513.36,512.35,512.92,18959.0
2024-11-27 12:30:00,512.86,513.48,512.28,513.15,17100.0,512.86,513.48,512.28,513.15,17100.0
2024-11-27 12:40:00,513.25,513.86,513.17,513.51,13760.0,513.25,513.86,513.17,513.51,13760.0
2024-11-27 12:50:00,513.69,514.4,513.49,514.0,10555.0,513.69,514.4,513.49,514.0,10555.0
2024-11-27 13:00:00,514.09,514.57,513.99,514.46,8516.0,514.09,514.57,513.99,514.46,8516.0
2024-11-27 13:10:00,514.65,515.88,514.46,515.88,18237.0,514.65,515.88,514.46,515.88,18237.0
2024-11-27 13:20:00,515.87,515.96,514.74,514.8,18721.0,515.87,515.96,514.74,514.8,18721.0
2024-11-27 13:30:00,514.69,516.12,514.69,515.4,37007.0,514.69,516.12,514.69,515.4,37007.0
2024-11-27 13:40:00,515.26,516.18,514.97,516.07,19172.0,515.26,516.18,514.97,516.07,19172.0
2024-11-27 13:50:00,516.07,516.15,515.29,515.3,15164.0,516.07,516.15,515.29,515.3,15164.0
2024-11-27 14:00:00,515.3,515.39,514.49,514.69,24567.0,515.3,515.39,514.49,514.69,24567.0
2024-11-27 14:10:00,514.47,514.49,513.26,513.68,24750.0,514.47,514.49,513.26,513.68,24750.0
2024-11-27 14:20:00,513.68,514.86,513.6,514.83,17359.0,513.68,514.86,513.6,514.83,17359.0
2024-11-27 14:30:00,514.86,515.02,514.13,514.35,12760.0,514.86,515.02,514.13,514.35,12760.0
2024-11-27 14:40:00,514.35,515.3,514.13,515.15,23536.0,514.35,515.3,514.13,515.15,23536.0
2024-11-27 14:50:00,514.97,515.52,514.75,514.83,15767.0,514.97,515.52,514.75,514.83,15767.0
2024-11-27 15:00:00,514.96,515.53,514.85,515.14,31536.0,514.96,515.53,514.85,515.14,31536.0
2024-11-27 15:10:00,515.13,515.14,513.94,513.98,16888.0,515.13,515.14,513.94,513.98,16888.0
2024-11-27 15:20:00,514.01,514.65,513.62,514.2,18372.0,514.01,514.65,513.62,514.2,18372.0
2024-11-27 15:30:00,514.41,514.87,513.89,514.22,16028.0,514.41,514.87,513.89,514.22,16028.0
2024-11-27 15:40:00,514.21,514.74,513.77,514.61,37885.0,514.21,514.74,513.77,514.61,37885.0
2024-11-27 15:50:00,514.61,514.94,513.14,513.66,91954.0,514.61,514.94,513.14,513.66,91954.0
2024-11-29 09:30:00,517.65,517.65,513.64,513.95,98321.0,517.65,517.65,513.64,513.95,98321.0
2024-11-29 09:40:00,514.39,515.78,513.58,514.71,36488.0,514.39,515.78,513.58,514.71,36488.0
2024-11-29 09:50:00,515.09,515.77,514.21,515.35,25886.0,515.09,515.77,514.21,515.35,25886.0
2024-11-29 10:00:00,515.5,515.82,514.8,515.09,8262.0,515.5,515.82,514.8,515.09,8262.0
2024-11-29 10:10:00,514.81,516.71,514.62,516.59,22447.0,514.81,516.71,514.62,516.59,22447.0
2024-11-29 10:20:00,516.99,516.99,515.39,515.78,16751.0,516.99,516.99,515.39,515.78,16751.0
2024-11-29 10:30:00,515.78,516.4,514.94,516.25,42148.0,515.78,516.4,514.94,516.25,42148.0
2024-11-29 10:40:00,516.07,516.65,514.17,514.17,34130.0,516.07,516.65,514.17,514.17,34130.0
2024-11-29 10:50:00,514.39,515.54,514.24,515.06,25320.0,514.39,515.54,514.24,515.06,25320.0
2024-11-29 11:00:00,515.01,515.28,514.34,514.5,26641.0,515.01,515.28,514.34,514.5,26641.0
2024-11-29 11:10:00,514.63,516.17,514.62,515.68,24052.0,514.63,516.17,514.62,515.68,24052.0
2024-11-29 11:20:00,515.7,516.74,515.67,516.61,17957.0,515.7,516.74,515.67,516.61,17957.0
2024-11-29 11:30:00,516.82,517.0,516.27,516.36,22973.0,516.82,517.0,516.27,516.36,22973.0
2024-11-29 11:40:00,516.6,517.49,516.6,517.39,14319.0,516.6,517.49,516.6,517.39,14319.0
2024-11-29 11:50:00,517.4,517.53,516.36,516.59,11573.0,517.4,517.53,516.36,516.59,11573.0
2024-11-29 12:00:00,516.57,517.1,516.5,516.92,11520.0,516.57,517.1,516.5,516.92,11520.0
2024-11-29 12:10:00,516.92,517.32,516.34,517.2,16424.0,516.92,517.32,516.34,517.2,16424.0
2024-11-29 12:20:00,517.2,517.2,515.07,515.28,19429.0,517.2,517.2,515.07,515.28,19429.0
2024-11-29 12:30:00,515.36,516.12,515.35,515.53,14862.0,515.36,516.12,515.35,515.53,14862.0
2024-11-29 12:40:00,515.66,515.86,515.3,515.43,13490.0,515.66,515.86,515.3,515.43,13490.0
2024-11-29 12:50:00,515.55,516.84,515.53,515.91,65191.0,515.55,516.84,515.53,515.91,65191.0
2024-12-02 09:30:00,513.77,517.14,511.73,514.5,79490.0,513.77,517.14,511.73,514.5,79490.0
2024-12-02 09:40:00,514.31,515.19,512.37,514.79,19790.0,514.31,515.19,512.37,514.79,19790.0
2024-12-02 09:50:00,514.93,515.97,514.34,515.97,20974.0,514.93,515.97,514.34,515.97,20974.0
2024-12-02 10:00:00,516.0,518.77,515.67,517.91,25926.0,516.0,518.77,515.67,517.91,25926.0
2024-12-02 10:10:00,517.86,518.13,516.5,516.5,17573.0,517.86,518.13,516.5,516.5,17573.0
2024-12-02 10:20:00,516.7,517.3,515.62,516.73,18995.0,516.7,517.3,515.62,516.73,18995.0
2024-12-02 10:30:00,516.92,518.32,516.92,517.63,14926.0,516.92,518.32,516.92,517.63,14926.0
2024-12-02 10:40:00,518.08,518.31,516.88,517.7,18023.0,518.08,518.31,516.88,517.7,18023.0
2024-12-02 10:50:00,517.34,517.46,515.07,515.57,15174.0,517.34,517.46,515.07,515.57,15174.0
2024-12-02 11:00:00,515.44,515.79,514.27,514.27,16954.0,515.44,515.79,514.27,514.27,16954.0
2024-12-02 11:10:00,514.61,515.26,514.0,514.0,17351.0,514.61,515.26,514.0,514.0,17351.0
2024-12-02 11:20:00,513.79,513.79,511.53,513.15,42715.0,513.79,513.79,511.53,513.15,42715.0
2024-12-02 11:30:00,513.25,515.12,512.74,515.12,10014.0,513.25,515.12,512.74,515.12,10014.0
2024-12-02 11:40:00,514.9,516.17,514.56,515.72,9468.0,514.9,516.17,514.56,515.72,9468.0
2024-12-02 11:50:00,515.81,516.78,515.42,516.71,9462.0,515.81,516.78,515.42,516.71,9462.0
2024-12-02 12:00:00,516.8,517.46,516.79,516.95,9518.0,516.8,517.46,516.79,516.95,9518.0
2024-12-02 12:10:00,517.19,517.68,516.63,516.93,19807.0,517.19,517.68,516.63,516.93,19807.0
2024-12-02 12:20:00,517.06,517.6,516.63,516.7,12525.0,517.06,517.6,516.63,516.7,12525.0
2024-12-02 12:30:00,516.53,516.91,515.85,516.49,12743.0,516.53,516.91,515.85,516.49,12743.0
2024-12-02 12:40:00,516.25,517.0,515.93,516.64,8989.0,516.25,517.0,515.93,516.64,8989.0
2024-12-02 12:50:00,516.84,517.28,516.25,516.25,5827.0,516.84,517.28,516.25,516.25,5827.0
2024-12-02 13:00:00,516.23,516.37,514.81,515.33,14394.0,516.23,516.37,514.81,515.33,14394.0
2024-12-02 13:10:00,515.25,516.34,515.23,515.98,10050.0,515.25,516.34,515.23,515.98,10050.0
2024-12-02 13:20:00,516.04,516.61,516.02,516.06,11335.0,516.04,516.61,516.02,516.06,11335.0
2024-12-02 13:30:00,516.18,516.18,514.88,515.38,10476.0,516.18,516.18,514.88,515.38,10476.0
2024-12-02 13:40:00,515.47,515.77,515.17,515.37,12093.0,515.47,515.77,515.17,515.37,12093.0
2024-12-02 13:50:00,515.53,515.92,515.19,515.2,12097.0,515.53,515.92,515.19,515.2,12097.0
2024-12-02 14:00:00,515.33,515.73,515.06,515.66,8617.0,515.33,515.73,515.06,515.66,8617.0
2024-12-02 14:10:00,515.55,515.64,514.73,514.78,15834.0,515.55,515.64,514.73,514.78,15834.0
2024-12-02 14:20:00,514.78,514.93,514.26,514.36,17671.0,514.78,514.93,514.26,514.36,17671.0
2024-12-02 14:30:00,514.37,515.22,514.23,514.55,13862.0,514.37,515.22,514.23,514.55,13862.0
2024-12-02 14:40:00,514.73,514.74,514.24,514.39,11432.0,514.73,514.74,514.24,514.39,11432.0
2024-12-02 14:50:00,514.47,514.91,514.37,514.61,14936.0,514.47,514.91,514.37,514.61,14936.0
2024-12-02 15:00:00,514.45,514.65,514.07,514.49,10323.0,514.45,514.65,514.07,514.49,10323.0
2024-12-02 15:10:00,514.45,514.94,514.12,514.12,19017.0,514.45,514.94,514.12,514.12,19017.0
2024-12-02 15:20:00,514.25,514.88,514.0,514.82,14799.0,514.25,514.88,514.0,514.82,14799.0
2024-12-02 15:30:00,514.82,515.18,514.6,514.73,18314.0,514.82,515.18,514.6,514.73,18314.0
2024-12-02 15:40:00,514.86,515.37,514.6,515.17,21996.0,514.86,515.37,514.6,515.17,21996.0
2024-12-02 15:50:00,515.09,516.45,514.88,516.25,114948.0,515.09,516.45,514.88,516.25,114948.0
2024-12-03 09:30:00,511.04,511.17,504.5,507.43,97570.0,511.04,511.17,504.5,507.43,97570.0
2024-12-03 09:40:00,507.26,509.36,506.0,507.62,58943.0,507.26,509.36,506.0,507.62,58943.0
2024-12-03 09:50:00,507.96,509.33,507.11,508.16,33994.0,507.96,509.33,507.11,508.16,33994.0
2024-12-03 10:00:00,508.09,509.84,507.71,509.42,39664.0,508.09,509.84,507.71,509.42,39664.0
2024-12-03 10:10:00,509.33,509.33,507.51,508.06,37660.0,509.33,509.33,507.51,508.06,37660.0
2024-12-03 10:20:00,508.29,509.05,507.65,508.28,39251.0,508.29,509.05,507.65,508.28,39251.0
2024-12-03 10:30:00,508.24,511.51,508.01,511.51,34820.0,508.24,511.51,508.01,511.51,34820.0
2024-12-03 10:40:00,510.93,511.51,509.63,509.9,21364.0,510.93,511.51,509.63,509.9,21364.0
2024-12-03 10:50:00,510.02,511.04,509.21,511.04,13640.0,510.02,511.04,509.21,511.04,13640.0
2024-12-03 11:00:00,511.41,511.41,510.53,510.71,18694.0,511.41,511.41,510.53,510.71,18694.0
2024-12-03 11:10:00,510.7,511.4,510.42,511.0,18622.0,510.7,511.4,510.42,511.0,18622.0
2024-12-03 11:20:00,510.99,512.86,510.98,512.56,17934.0,510.99,512.86,510.98,512.56,17934.0
2024-12-03 11:30:00,512.66,512.89,510.49,510.49,21705.0,512.66,512.89,510.49,510.49,21705.0
2024-12-03 11:40:00,510.47,510.64,509.86,510.02,25398.0,510.47,510.64,509.86,510.02,25398.0
2024-12-03 11:50:00,510.05,510.54,509.79,509.92,35432.0,510.05,510.54,509.79,509.92,35432.0
2024-12-03 12:00:00,509.99,511.14,509.98,510.94,11119.0,509.99,511.14,509.98,510.94,11119.0
2024-12-03 12:10:00,511.11,511.74,510.83,511.74,8165.0,511.11,511.74,510.83,511.74,8165.0
2024-12-03 12:20:00,511.51,512.27,511.38,511.68,8978.0,511.51,512.27,511.38,511.68,8978.0
2024-12-03 12:30:00,511.75,512.05,511.31,511.41,6940.0,511.75,512.05,511.31,511.41,6940.0
2024-12-03 12:40:00,511.41,512.22,511.37,511.87,14912.0,511.41,512.22,511.37,511.87,14912.0
2024-12-03 12:50:00,511.88,513.51,511.84,513.49,21987.0,511.88,513.51,511.84,513.49,21987.0
2024-12-03 13:00:00,513.57,515.04,513.33,514.93,17753.0,513.57,515.04,513.33,514.93,17753.0
2024-12-03 13:10:00,514.88,514.89,514.16,514.4,17986.0,514.88,514.89,514.16,514.4,17986.0
2024-12-03 13:20:00,514.68,515.05,514.18,514.46,8960.0,514.68,515.05,514.18,514.46,8960.0
2024-12-03 13:30:00,514.46,515.72,514.35,515.5,19552.0,514.46,515.72,514.35,515.5,19552.0
2024-12-03 13:40:00,515.57,515.6,514.67,514.82,13458.0,515.57,515.6,514.67,514.82,13458.0
2024-12-03 13:50:00,514.69,515.31,514.18,514.53,11550.0,514.69,515.31,514.18,514.53,11550.0
2024-12-03 14:00:00,514.36,514.96,513.63,514.75,26393.0,514.36,514.96,513.63,514.75,26393.0
2024-12-03 14:10:00,514.81,515.42,514.68,515.35,11023.0,514.81,515.42,514.68,515.35,11023.0
2024-12-03 14:20:00,515.3,515.67,515.0,515.52,11658.0,515.3,515.67,515.0,515.52,11658.0
2024-12-03 14:30:00,515.41,515.8,515.25,515.45,12476.0,515.41,515.8,515.25,515.45,12476.0
2024-12-03 14:40:00,515.5,516.64,515.5,516.56,24020.0,515.5,516.64,515.5,516.56,24020.0
2024-12-03 14:50:00,516.56,516.78,515.44,515.48,28358.0,516.56,516.78,515.44,515.48,28358.0
2024-12-03 15:00:00,515.58,516.33,515.58,516.19,16037.0,515.58,516.33,515.58,516.19,16037.0
2024-12-03 15:10:00,516.2,516.7,515.7,516.59,16939.0,516.2,516.7,515.7,516.59,16939.0
2024-12-03 15:20:00,516.63,516.67,515.99,516.2,12046.0,516.63,516.67,515.99,516.2,12046.0
2024-12-03 15:30:00,516.21,516.63,515.95,516.13,20922.0,516.21,516.63,515.95,516.13,20922.0
2024-12-03 15:40:00,516.25,516.61,515.53,516.52,22055.0,516.25,516.61,515.53,516.52,22055.0
2024-12-03 15:50:00,516.4,516.76,515.81,516.25,71021.0,516.4,516.76,515.81,516.25,71021.0
2024-12-04 09:30:00,523.02,532.0,521.0,531.68,172450.0,523.02,532.0,521.0,531.68,172450.0
2024-12-04 09:40:00,531.71,537.72,531.44,537.63,132536.0,531.71,537.72,531.44,537.63,132536.0
2024-12-04 09:50:00,537.73,540.49,536.5,536.66,100155.0,537.73,540.49,536.5,536.66,100155.0
2024-12-04 10:00:00,536.51,537.84,536.18,536.24,81350.0,536.51,537.84,536.18,536.24,81350.0
2024-12-04 10:10:00,536.42,537.71,534.8,534.8,44966.0,536.42,537.71,534.8,534.8,44966.0
2024-12-04 10:20:00,535.09,537.62,534.42,537.35,38801.0,535.09,537.62,534.42,537.35,38801.0
2024-12-04 10:30:00,537.62,539.46,537.29,538.48,53932.0,537.62,539.46,537.29,538.48,53932.0
2024-12-04 10:40:00,538.39,539.62,538.0,539.44,37212.0,538.39,539.62,538.0,539.44,37212.0
2024-12-04 10:50:00,539.37,541.77,539.23,541.45,64368.0,539.37,541.77,539.23,541.45,64368.0
2024-12-04 11:00:00,541.68,541.68,539.54,540.7,35053.0,541.68,541.68,539.54,540.7,35053.0
2024-12-04 11:10:00,540.61,540.69,538.41,538.42,33178.0,540.61,540.69,538.41,538.42,33178.0
2024-12-04 11:20:00,538.27,538.86,537.0,537.16,60470.0,538.27,538.86,537.0,537.16,60470.0
2024-12-04 11:30:00,537.25,537.77,536.21,536.98,31295.0,537.25,537.77,536.21,536.98,31295.0
2024-12-04 11:40:00,537.6,538.5,537.12,538.31,18648.0,537.6,538.5,537.12,538.31,18648.0
2024-12-04 11:50:00,538.19,538.32,537.3,537.86,21997.0,538.19,538.32,537.3,537.86,21997.0
2024-12-04 12:00:00,537.95,538.08,536.64,536.75,23763.0,537.95,538.08,536.64,536.75,23763.0
2024-12-04 12:10:00,536.63,537.7,536.6,536.87,14952.0,536.63,537.7,536.6,536.87,14952.0
2024-12-04 12:20:00,537.17,538.5,536.66,537.15,19374.0,537.17,538.5,536.66,537.15,19374.0
2024-12-04 12:30:00,537.21,537.35,535.66,536.25,25750.0,537.21,537.35,535.66,536.25,25750.0
2024-12-04 12:40:00,536.44,536.97,535.77,536.97,17912.0,536.44,536.97,535.77,536.97,17912.0
2024-12-04 12:50:00,536.93,536.97,536.26,536.27,10253.0,536.93,536.97,536.26,536.27,10253.0
2024-12-04 13:00:00,536.27,536.79,536.0,536.79,11007.0,536.27,536.79,536.0,536.79,11007.0
2024-12-04 13:10:00,536.78,536.94,536.09,536.23,13147.0,536.78,536.94,536.09,536.23,13147.0
2024-12-04 13:20:00,536.42,536.42,534.37,534.37,30835.0,536.42,536.42,534.37,534.37,30835.0
2024-12-04 13:30:00,534.49,534.78,533.82,534.77,27734.0,534.49,534.78,533.82,534.77,27734.0
2024-12-04 13:40:00,534.71,535.44,534.5,535.43,11237.0,534.71,535.44,534.5,535.43,11237.0
2024-12-04 13:50:00,535.29,536.44,535.28,535.87,15499.0,535.29,536.44,535.28,535.87,15499.0
2024-12-04 14:00:00,535.87,535.92,535.01,535.24,15625.0,535.87,535.92,535.01,535.24,15625.0
2024-12-04 14:10:00,535.24,536.5,535.23,535.98,11738.0,535.24,536.5,535.23,535.98,11738.0
2024-12-04 14:20:00,536.24,537.21,536.12,536.5,16564.0,536.24,537.21,536.12,536.5,16564.0
2024-12-04 14:30:00,536.61,537.05,536.18,537.05,14730.0,536.61,537.05,536.18,537.05,14730.0
2024-12-04 14:40:00,537.16,537.16,536.31,536.41,25068.0,537.16,537.16,536.31,536.41,25068.0
2024-12-04 14:50:00,536.4,536.91,535.75,535.8,19435.0,536.4,536.91,535.75,535.8,19435.0
2024-12-04 15:00:00,535.8,536.8,535.58,535.91,32031.0,535.8,536.8,535.58,535.91,32031.0
2024-12-04 15:10:00,535.96,536.09,535.43,535.68,27993.0,535.96,536.09,535.43,535.68,27993.0
2024-12-04 15:20:00,535.68,535.68,535.01,535.22,32021.0,535.68,535.68,535.01,535.22,32021.0
2024-12-04 15:30:00,535.08,536.46,534.94,536.46,37709.0,535.08,536.46,534.94,536.46,37709.0
2024-12-04 15:40:00,536.23,536.55,535.85,536.26,33263.0,536.23,536.55,535.85,536.26,33263.0
2024-12-04 15:50:00,536.26,537.1,535.76,536.53,113230.0,536.26,537.1,535.76,536.53,113230.0
2024-12-05 09:30:00,534.08,535.35,529.79,533.95,121635.0,534.08,535.35,529.79,533.95,121635.0
2024-12-05 09:40:00,534.04,534.91,531.79,534.45,47938.0,534.04,534.91,531.79,534.45,47938.0
2024-12-05 09:50:00,534.45,534.88,532.63,534.88,38269.0,534.45,534.88,532.63,534.88,38269.0
2024-12-05 10:00:00,534.97,536.17,534.5,535.53,35883.0,534.97,536.17,534.5,535.53,35883.0
2024-12-05 10:10:00,535.28,536.74,534.81,536.26,22652.0,535.28,536.74,534.81,536.26,22652.0
2024-12-05 10:20:00,536.42,536.52,534.79,535.65,21196.0,536.42,536.52,534.79,535.65,21196.0
2024-12-05 10:30:00,536.09,537.75,535.92,537.15,40651.0,536.09,537.75,535.92,537.15,40651.0
2024-12-05 10:40:00,537.15,537.69,534.05,534.05,31539.0,537.15,537.69,534.05,534.05,31539.0
2024-12-05 10:50:00,534.39,535.99,533.88,535.64,23946.0,534.39,535.99,533.88,535.64,23946.0
2024-12-05 11:00:00,535.64,536.3,535.23,536.09,14036.0,535.64,536.3,535.23,536.09,14036.0
2024-12-05 11:10:00,536.06,536.4,535.22,536.38,25747.0,536.06,536.4,535.22,536.38,25747.0
2024-12-05 11:20:00,536.58,537.03,535.38,535.89,13327.0,536.58,537.03,535.38,535.89,13327.0
2024-12-05 11:30:00,535.89,536.84,535.89,536.69,11385.0,535.89,536.84,535.89,536.69,11385.0
2024-12-05 11:40:00,536.7,538.25,536.61,537.78,40139.0,536.7,538.25,536.61,537.78,40139.0
2024-12-05 11:50:00,537.91,538.13,537.22,537.22,15624.0,537.91,538.13,537.22,537.22,15624.0
2024-12-05 12:00:00,537.31,538.81,537.0,538.47,25703.0,537.31,538.81,537.0,538.47,25703.0
2024-12-05 12:10:00,538.66,539.06,538.2,538.71,14750.0,538.66,539.06,538.2,538.71,14750.0
2024-12-05 12:20:00,538.56,539.05,538.09,538.65,12745.0,538.56,539.05,538.09,538.65,12745.0
2024-12-05 12:30:00,538.73,538.96,538.09,538.36,13858.0,538.73,538.96,538.09,538.36,13858.0
2024-12-05 12:40:00,538.32,539.85,538.32,539.8,20542.0,538.32,539.85,538.32,539.8,20542.0
2024-12-05 12:50:00,539.73,540.11,539.17,539.67,36996.0,539.73,540.11,539.17,539.67,36996.0
2024-12-05 13:00:00,539.64,539.78,538.0,538.4,24122.0,539.64,539.78,538.0,538.4,24122.0
2024-12-05 13:10:00,538.18,538.51,537.8,537.87,11999.0,538.18,538.51,537.8,537.87,11999.0
2024-12-05 13:20:00,538.15,538.42,536.79,538.02,13111.0,538.15,538.42,536.79,538.02,13111.0
2024-12-05 13:30:00,538.05,538.37,537.81,538.21,12948.0,538.05,538.37,537.81,538.21,12948.0
2024-12-05 13:40:00,538.13,538.57,537.71,538.17,11924.0,538.13,538.57,537.71,538.17,11924.0
2024-12-05 13:50:00,538.21,538.92,537.92,538.46,14709.0,538.21,538.92,537.92,538.46,14709.0
2024-12-05 14:00:00,538.42,538.91,537.62,538.63,12301.0,538.42,538.91,537.62,538.63,12301.0
2024-12-05 14:10:00,538.71,538.76,538.06,538.07,19345.0,538.71,538.76,538.06,538.07,19345.0
2024-12-05 14:20:00,538.02,538.29,537.45,537.62,10298.0,538.02,538.29,537.45,537.62,10298.0
2024-12-05 14:30:00,537.37,537.99,537.29,537.62,21824.0,537.37,537.99,537.29,537.62,21824.0
2024-12-05 14:40:00,537.59,537.63,536.2,536.2,18897.0,537.59,537.63,536.2,536.2,18897.0
2024-12-05 14:50:00,536.4,536.54,535.77,536.14,23876.0,536.4,536.54,535.77,536.14,23876.0
2024-12-05 15:00:00,536.23,536.77,535.78,536.58,12077.0,536.23,536.77,535.78,536.58,12077.0
2024-12-05 15:10:00,536.46,536.47,535.29,535.44,24056.0,536.46,536.47,535.29,535.44,24056.0
2024-12-05 15:20:00,535.42,535.54,534.91,535.22,19164.0,535.42,535.54,534.91,535.22,19164.0
2024-12-05 15:30:00,535.39,536.26,535.24,536.23,24760.0,535.39,536.26,535.24,536.23,24760.0
2024-12-05 15:40:00,536.24,537.03,536.16,536.2,29025.0,536.24,537.03,536.16,536.2,29025.0
2024-12-05 15:50:00,536.15,538.43,535.56,538.29,119392.0,536.15,538.43,535.56,538.29,119392.0
2024-12-06 09:30:00,544.15,547.34,542.9,545.9,156877.0,544.15,547.34,542.9,545.9,156877.0
2024-12-06 09:40:00,545.9,549.22,545.11,548.87,50164.0,545.9,549.22,545.11,548.87,50164.0
2024-12-06 09:50:00,548.95,550.57,548.42,549.72,71577.0,548.95,550.57,548.42,549.72,71577.0
2024-12-06 10:00:00,549.76,551.9,549.2,551.53,62767.0,549.76,551.9,549.2,551.53,62767.0
2024-12-06 10:10:00,551.48,553.29,551.47,552.86,56199.0,551.48,553.29,551.47,552.86,56199.0
2024-12-06 10:20:00,552.86,553.96,552.51,553.24,44492.0,552.86,553.96,552.51,553.24,44492.0
2024-12-06 10:30:00,553.05,553.06,551.39,551.87,29750.0,553.05,553.06,551.39,551.87,29750.0
2024-12-06 10:40:00,551.95,552.76,551.82,551.82,11814.0,551.95,552.76,551.82,551.82,11814.0
2024-12-06 10:50:00,551.84,552.52,550.51,550.66,45821.0,551.84,552.52,550.51,550.66,45821.0
2024-12-06 11:00:00,550.89,552.95,550.13,552.65,25404.0,550.89,552.95,550.13,552.65,25404.0
2024-12-06 11:10:00,552.62,554.37,552.56,554.07,41982.0,552.62,554.37,552.56,554.07,41982.0
2024-12-06 11:20:00,554.24,554.33,552.27,553.49,40606.0,554.24,554.33,552.27,553.49,40606.0
2024-12-06 11:30:00,553.37,554.0,553.19,553.43,16758.0,553.37,554.0,553.19,553.43,16758.0
2024-12-06 11:40:00,553.42,553.79,552.49,552.65,12970.0,553.42,553.79,552.49,552.65,12970.0
2024-12-06 11:50:00,552.42,553.49,552.28,553.21,23468.0,552.42,553.49,552.28,553.21,23468.0
2024-12-06 12:00:00,553.08,553.13,551.81,552.99,36102.0,553.08,553.13,551.81,552.99,36102.0
2024-12-06 12:10:00,553.31,553.41,552.84,553.23,19400.0,553.31,553.41,552.84,553.23,19400.0
2024-12-06 12:20:00,553.06,553.4,552.57,553.24,19432.0,553.06,553.4,552.57,553.24,19432.0
2024-12-06 12:30:00,553.25,553.91,552.94,553.18,26912.0,553.25,553.91,552.94,553.18,26912.0
2024-12-06 12:40:00,553.18,553.53,551.47,551.61,20488.0,553.18,553.53,551.47,551.61,20488.0
2024-12-06 12:50:00,551.36,551.79,550.53,551.3,12091.0,551.36,551.79,550.53,551.3,12091.0
2024-12-06 13:00:00,551.48,551.88,550.87,551.73,16455.0,551.48,551.88,550.87,551.73,16455.0
2024-12-06 13:10:00,551.72,551.86,551.23,551.65,14024.0,551.72,551.86,551.23,551.65,14024.0
2024-12-06 13:20:00,551.74,552.33,551.41,552.28,11744.0,551.74,552.33,551.41,552.28,11744.0
2024-12-06 13:30:00,552.23,552.56,551.85,552.56,14378.0,552.23,552.56,551.85,552.56,14378.0
2024-12-06 13:40:00,552.35,552.5,551.93,552.33,11710.0,552.35,552.5,551.93,552.33,11710.0
2024-12-06 13:50:00,552.35,552.35,551.08,551.32,18487.0,552.35,552.35,551.08,551.32,18487.0
2024-12-06 14:00:00,551.37,551.76,551.16,551.6,16553.0,551.37,551.76,551.16,551.6,16553.0
2024-12-06 14:10:00,551.65,551.65,550.43,550.95,32469.0,551.65,551.65,550.43,550.95,32469.0
2024-12-06 14:20:00,550.8,551.03,550.67,550.93,9997.0,550.8,551.03,550.67,550.93,9997.0
2024-12-06 14:30:00,550.95,551.8,550.75,551.59,12356.0,550.95,551.8,550.75,551.59,12356.0
2024-12-06 14:40:00,551.54,551.75,551.3,551.74,13263.0,551.54,551.75,551.3,551.74,13263.0
2024-12-06 14:50:00,551.76,552.25,551.52,551.77,17442.0,551.76,552.25,551.52,551.77,17442.0
2024-12-06 15:00:00,551.77,551.99,551.31,551.9,14886.0,551.77,551.99,551.31,551.9,14886.0
2024-12-06 15:10:00,551.85,552.62,551.7,552.39,17091.0,551.85,552.62,551.7,552.39,17091.0
2024-12-06 15:20:00,552.35,553.15,552.34,552.69,26202.0,552.35,553.15,552.34,552.69,26202.0
2024-12-06 15:30:00,552.74,553.04,552.4,552.62,30852.0,552.74,553.04,552.4,552.62,30852.0
2024-12-06 15:40:00,552.62,553.33,552.52,552.83,35794.0,552.62,553.33,552.52,552.83,35794.0
2024-12-06 15:50:00,552.62,553.37,552.5,552.87,115607.0,552.62,553.37,552.5,552.87,115607.0
2024-12-09 09:30:00,556.17,557.9,552.61,554.0,209666.0,556.17,557.9,552.61,554.0,209666.0
2024-12-09 09:40:00,554.15,555.14,552.63,554.65,96695.0,554.15,555.14,552.63,554.65,96695.0
2024-12-09 09:50:00,554.7,555.04,552.65,553.11,77144.0,554.7,555.04,552.65,553.11,77144.0
2024-12-09 10:00:00,552.9,554.28,552.7,553.5,44054.0,552.9,554.28,552.7,553.5,44054.0
2024-12-09 10:10:00,553.53,555.74,553.11,554.91,41005.0,553.53,555.74,553.11,554.91,41005.0
2024-12-09 10:20:00,554.93,555.5,553.83,554.4,58767.0,554.93,555.5,553.83,554.4,58767.0
2024-12-09 10:30:00,554.32,555.17,552.82,553.47,76571.0,554.32,555.17,552.82,553.47,76571.0
2024-12-09 10:40:00,553.67,554.76,552.61,553.07,43307.0,553.67,554.76,552.61,553.07,43307.0
2024-12-09 10:50:00,552.96,553.57,552.39,552.73,27577.0,552.96,553.57,552.39,552.73,27577.0
2024-12-09 11:00:00,552.6,553.54,550.68,551.0,60793.0,552.6,553.54,550.68,551.0,60793.0
2024-12-09 11:10:00,550.89,552.79,550.51,552.52,50594.0,550.89,552.79,550.51,552.52,50594.0
2024-12-09 11:20:00,552.61,552.95,552.01,552.15,18749.0,552.61,552.95,552.01,552.15,18749.0
2024-12-09 11:30:00,552.21,552.67,551.69,552.05,24424.0,552.21,552.67,551.69,552.05,24424.0
2024-12-09 11:40:00,551.97,552.38,551.24,551.63,22210.0,551.97,552.38,551.24,551.63,22210.0
2024-12-09 11:50:00,551.72,551.97,550.85,551.01,37375.0,551.72,551.97,550.85,551.01,37375.0
2024-12-09 12:00:00,550.89,551.0,547.36,548.58,59018.0,550.89,551.0,547.36,548.58,59018.0
2024-12-09 12:10:00,548.58,549.13,548.09,548.67,20092.0,548.58,549.13,548.09,548.67,20092.0
2024-12-09 12:20:00,548.75,549.56,548.56,548.79,24277.0,548.75,549.56,548.56,548.79,24277.0
2024-12-09 12:30:00,548.86,549.17,548.5,549.01,45987.0,548.86,549.17,548.5,549.01,45987.0
2024-12-09 12:40:00,549.08,549.86,548.94,549.33,26997.0,549.08,549.86,548.94,549.33,26997.0
2024-12-09 12:50:00,549.26,549.44,548.39,549.01,32740.0,549.26,549.44,548.39,549.01,32740.0
2024-12-09 13:00:00,549.07,549.07,547.18,547.5,64740.0,549.07,549.07,547.18,547.5,64740.0
2024-12-09 13:10:00,547.6,548.39,547.5,547.71,23238.0,547.6,548.39,547.5,547.71,23238.0
2024-12-09 13:20:00,547.65,548.08,547.32,547.9,19193.0,547.65,548.08,547.32,547.9,19193.0
2024-12-09 13:30:00,547.89,548.83,547.61,548.76,16085.0,547.89,548.83,547.61,548.76,16085.0
2024-12-09 13:40:00,548.5,548.95,548.31,548.71,15993.0,548.5,548.95,548.31,548.71,15993.0
2024-12-09 13:50:00,548.51,548.66,547.47,547.64,21714.0,548.51,548.66,547.47,547.64,21714.0
2024-12-09 14:00:00,547.87,548.19,546.75,548.19,32847.0,547.87,548.19,546.75,548.19,32847.0
2024-12-09 14:10:00,548.2,548.5,547.5,547.5,19284.0,548.2,548.5,547.5,547.5,19284.0
2024-12-09 14:20:00,547.52,547.52,546.3,546.61,49573.0,547.52,547.52,546.3,546.61,49573.0
2024-12-09 14:30:00,546.79,547.4,546.5,546.65,16458.0,546.79,547.4,546.5,546.65,16458.0
2024-12-09 14:40:00,546.57,546.99,546.27,546.27,36612.0,546.57,546.99,546.27,546.27,36612.0
2024-12-09 14:50:00,546.26,547.11,546.11,546.7,29259.0,546.26,547.11,546.11,546.7,29259.0
2024-12-09 15:00:00,546.7,546.91,546.28,546.73,25026.0,546.7,546.91,546.28,546.73,25026.0
2024-12-09 15:10:00,546.76,547.1,546.49,546.85,29340.0,546.76,547.1,546.49,546.85,29340.0
2024-12-09 15:20:00,546.94,547.11,546.25,546.75,29827.0,546.94,547.11,546.25,546.75,29827.0
2024-12-09 15:30:00,546.75,547.49,546.68,546.92,30425.0,546.75,547.49,546.68,546.92,30425.0
2024-12-09 15:40:00,546.93,547.99,546.7,547.99,31646.0,546.93,547.99,546.7,547.99,31646.0
2024-12-09 15:50:00,547.97,548.2,547.2,547.69,128389.0,547.97,548.2,547.2,547.69,128389.0
2024-12-10 09:30:00,547.35,550.51,546.05,547.99,85519.0,547.35,550.51,546.05,547.99,85519.0
2024-12-10 09:40:00,548.0,549.35,547.69,548.57,23216.0,548.0,549.35,547.69,548.57,23216.0
2024-12-10 09:50:00,548.52,548.61,547.2,548.11,33569.0,548.52,548.61,547.2,548.11,33569.0
2024-12-10 10:00:00,547.96,551.6,547.48,551.56,36271.0,547.96,551.6,547.48,551.56,36271.0
2024-12-10 10:10:00,551.58,551.64,550.21,550.48,28326.0,551.58,551.64,550.21,550.48,28326.0
2024-12-10 10:20:00,550.44,550.44,548.68,549.4,35881.0,550.44,550.44,548.68,549.4,35881.0
2024-12-10 10:30:00,549.51,551.35,549.11,551.22,46469.0,549.51,551.35,549.11,551.22,46469.0
2024-12-10 10:40:00,551.32,551.61,550.48,551.5,30145.0,551.32,551.61,550.48,551.5,30145.0
2024-12-10 10:50:00,551.52,552.83,551.52,551.75,30186.0,551.52,552.83,551.52,551.75,30186.0
2024-12-10 11:00:00,551.85,551.89,550.37,550.75,32942.0,551.85,551.89,550.37,550.75,32942.0
2024-12-10 11:10:00,550.72,551.87,550.57,551.41,18477.0,550.72,551.87,550.57,551.41,18477.0
2024-12-10 11:20:00,551.58,551.82,550.74,550.93,16415.0,551.58,551.82,550.74,550.93,16415.0
2024-12-10 11:30:00,550.77,551.45,549.48,549.48,26778.0,550.77,551.45,549.48,549.48,26778.0
2024-12-10 11:40:00,549.44,550.33,549.16,550.33,22239.0,549.44,550.33,549.16,550.33,22239.0
2024-12-10 11:50:00,550.25,551.27,550.24,551.13,17792.0,550.25,551.27,550.24,551.13,17792.0
2024-12-10 12:00:00,551.12,551.12,550.03,550.27,13812.0,551.12,551.12,550.03,550.27,13812.0
2024-12-10 12:10:00,550.45,550.73,549.0,549.67,32144.0,550.45,550.73,549.0,549.67,32144.0
2024-12-10 12:20:00,549.67,550.44,549.12,549.42,17934.0,549.67,550.44,549.12,549.42,17934.0
2024-12-10 12:30:00,549.57,550.2,549.2,550.03,20226.0,549.57,550.2,549.2,550.03,20226.0
2024-12-10 12:40:00,550.19,550.19,549.42,549.46,22751.0,550.19,550.19,549.42,549.46,22751.0
2024-12-10 12:50:00,549.51,549.64,548.7,549.44,36915.0,549.51,549.64,548.7,549.44,36915.0
2024-12-10 13:00:00,549.5,550.0,549.0,549.07,27408.0,549.5,550.0,549.0,549.07,27408.0
2024-12-10 13:10:00,549.06,549.32,548.63,549.19,24786.0,549.06,549.32,548.63,549.19,24786.0
2024-12-10 13:20:00,549.05,549.99,548.96,549.83,18229.0,549.05,549.99,548.96,549.83,18229.0
2024-12-10 13:30:00,549.83,550.49,549.69,549.94,13748.0,549.83,550.49,549.69,549.94,13748.0
2024-12-10 13:40:00,549.85,550.2,549.67,549.77,11912.0,549.85,550.2,549.67,549.77,11912.0
2024-12-10 13:50:00,549.82,550.28,549.56,550.01,17677.0,549.82,550.28,549.56,550.01,17677.0
2024-12-10 14:00:00,549.93,549.96,549.19,549.25,32886.0,549.93,549.96,549.19,549.25,32886.0
2024-12-10 14:10:00,549.23,549.23,548.34,548.67,33766.0,549.23,549.23,548.34,548.67,33766.0
2024-12-10 14:20:00,548.61,548.76,548.27,548.41,27057.0,548.61,548.76,548.27,548.41,27057.0
2024-12-10 14:30:00,548.5,548.75,547.83,548.01,36788.0,548.5,548.75,547.83,548.01,36788.0
2024-12-10 14:40:00,548.0,548.13,546.8,546.88,32443.0,548.0,548.13,546.8,546.88,32443.0
2024-12-10 14:50:00,546.78,547.45,546.58,547.2,16231.0,546.78,547.45,546.58,547.2,16231.0
2024-12-10 15:00:00,547.34,547.34,546.69,547.23,17157.0,547.34,547.34,546.69,547.23,17157.0
2024-12-10 15:10:00,547.25,547.25,545.87,546.26,28201.0,547.25,547.25,545.87,546.26,28201.0
2024-12-10 15:20:00,546.1,546.43,545.64,545.81,34407.0,546.1,546.43,545.64,545.81,34407.0
2024-12-10 15:30:00,545.79,545.93,544.22,545.36,52607.0,545.79,545.93,544.22,545.36,52607.0
2024-12-10 15:40:00,545.35,546.41,545.35,546.33,23190.0,545.35,546.41,545.35,546.33,23190.0
2024-12-10 15:50:00,546.26,547.33,545.61,547.21,113020.0,546.26,547.33,545.61,547.21,113020.0
2024-12-11 09:30:00,547.05,552.3,545.65,548.65,141915.0,547.05,552.3,545.65,548.65,141915.0
2024-12-11 09:40:00,548.65,550.93,547.94,548.5,90453.0,548.65,550.93,547.94,548.5,90453.0
2024-12-11 09:50:00,548.6,548.73,544.3,546.09,145561.0,548.6,548.73,544.3,546.09,145561.0
2024-12-11 10:00:00,545.42,546.46,544.7,545.49,62581.0,545.42,546.46,544.7,545.49,62581.0
2024-12-11 10:10:00,545.51,545.85,541.74,544.75,113730.0,545.51,545.85,541.74,544.75,113730.0
2024-12-11 10:20:00,544.75,548.94,544.21,548.81,50807.0,544.75,548.94,544.21,548.81,50807.0
2024-12-11 10:30:00,548.52,550.35,547.87,549.57,48370.0,548.52,550.35,547.87,549.57,48370.0
2024-12-11 10:40:00,549.32,549.65,546.83,547.27,50698.0,549.32,549.65,546.83,547.27,50698.0
2024-12-11 10:50:00,547.5,548.05,544.11,544.53,43832.0,547.5,548.05,544.11,544.53,43832.0
2024-12-11 11:00:00,544.54,545.98,544.0,545.37,39037.0,544.54,545.98,544.0,545.37,39037.0
2024-12-11 11:10:00,545.1,546.15,544.16,545.88,34868.0,545.1,546.15,544.16,545.88,34868.0
2024-12-11 11:20:00,546.04,548.03,545.73,547.41,32542.0,546.04,548.03,545.73,547.41,32542.0
2024-12-11 11:30:00,547.16,548.5,547.06,548.44,26452.0,547.16,548.5,547.06,548.44,26452.0
2024-12-11 11:40:00,548.21,548.66,547.65,547.93,14035.0,548.21,548.66,547.65,547.93,14035.0
2024-12-11 11:50:00,547.93,548.1,547.24,547.52,12124.0,547.93,548.1,547.24,547.52,12124.0
2024-12-11 12:00:00,547.7,548.54,547.63,548.34,12444.0,547.7,548.54,547.63,548.34,12444.0
2024-12-11 12:10:00,548.5,549.21,548.0,548.97,28009.0,548.5,549.21,548.0,548.97,28009.0
2024-12-11 12:20:00,549.0,549.05,548.06,548.34,12789.0,549.0,549.05,548.06,548.34,12789.0
2024-12-11 12:30:00,548.39,548.77,547.9,547.98,14331.0,548.39,548.77,547.9,547.98,14331.0
2024-12-11 12:40:00,547.91,549.11,547.77,548.36,35670.0,547.91,549.11,547.77,548.36,35670.0
2024-12-11 12:50:00,548.38,548.85,548.02,548.26,24675.0,548.38,548.85,548.02,548.26,24675.0
2024-12-11 13:00:00,548.7,549.04,548.22,548.73,16589.0,548.7,549.04,548.22,548.73,16589.0
2024-12-11 13:10:00,548.73,549.12,548.07,548.78,29579.0,548.73,549.12,548.07,548.78,29579.0
2024-12-11 13:20:00,548.58,549.16,548.58,549.08,25945.0,548.58,549.16,548.58,549.08,25945.0
2024-12-11 13:30:00,549.0,549.93,548.71,549.61,28795.0,549.0,549.93,548.71,549.61,28795.0
2024-12-11 13:40:00,549.61,550.36,549.34,550.18,17078.0,549.61,550.36,549.34,550.18,17078.0
2024-12-11 13:50:00,550.32,550.32,549.29,549.34,19246.0,550.32,550.32,549.29,549.34,19246.0
2024-12-11 14:00:00,549.37,550.24,549.1,550.03,28484.0,549.37,550.24,549.1,550.03,28484.0
2024-12-11 14:10:00,550.08,550.26,549.0,549.3,23378.0,550.08,550.26,549.0,549.3,23378.0
2024-12-11 14:20:00,549.33,550.25,549.27,550.0,17316.0,549.33,550.25,549.27,550.0,17316.0
2024-12-11 14:30:00,549.88,551.2,549.88,551.01,28435.0,549.88,551.2,549.88,551.01,28435.0
2024-12-11 14:40:00,551.02,551.15,549.54,549.82,36048.0,551.02,551.15,549.54,549.82,36048.0
2024-12-11 14:50:00,549.79,550.3,549.54,549.86,36319.0,549.79,550.3,549.54,549.86,36319.0
2024-12-11 15:00:00,549.88,550.33,549.83,549.88,29082.0,549.88,550.33,549.83,549.88,29082.0
2024-12-11 15:10:00,549.95,550.75,549.61,550.32,36539.0,549.95,550.75,549.61,550.32,36539.0
2024-12-11 15:20:00,550.25,550.53,549.0,550.0,46849.0,550.25,550.53,549.0,550.0,46849.0
2024-12-11 15:30:00,549.95,550.2,548.61,550.11,73598.0,549.95,550.2,548.61,550.11,73598.0
2024-12-11 15:40:00,550.08,550.16,549.13,549.19,77619.0,550.08,550.16,549.13,549.19,77619.0
2024-12-11 15:50:00,549.13,550.86,548.1,549.86,290428.0,549.13,550.86,548.1,549.86,290428.0
2024-12-12 09:30:00,487.5,494.0,482.2,487.28,1529611.0,487.5,494.0,482.2,487.28,1529611.0
2024-12-12 09:40:00,487.32,488.69,483.08,483.71,547786.0,487.32,488.69,483.08,483.71,547786.0
2024-12-12 09:50:00,483.66,484.49,480.78,481.47,504695.0,483.66,484.49,480.78,481.47,504695.0
2024-12-12 10:00:00,481.52,483.66,480.0,481.09,461694.0,481.52,483.66,480.0,481.09,461694.0
2024-12-12 10:10:00,481.09,482.95,480.01,482.65,361331.0,481.09,482.95,480.01,482.65,361331.0
2024-12-12 10:20:00,482.66,483.96,481.04,481.42,292410.0,482.66,483.96,481.04,481.42,292410.0
2024-12-12 10:30:00,481.44,481.65,478.0,480.07,485239.0,481.44,481.65,478.0,480.07,485239.0
2024-12-12 10:40:00,480.18,480.18,478.0,478.47,208800.0,480.18,480.18,478.0,478.47,208800.0
2024-12-12 10:50:00,478.5,478.64,476.56,478.22,357264.0,478.5,478.64,476.56,478.22,357264.0
2024-12-12 11:00:00,478.2,479.76,477.35,479.59,235590.0,478.2,479.76,477.35,479.59,235590.0
2024-12-12 11:10:00,479.59,483.45,479.46,482.34,359992.0,479.59,483.45,479.46,482.34,359992.0
2024-12-12 11:20:00,482.35,482.73,479.47,479.72,204683.0,482.35,482.73,479.47,479.72,204683.0
2024-12-12 11:30:00,479.68,481.37,479.01,481.12,143644.0,479.68,481.37,479.01,481.12,143644.0
2024-12-12 11:40:00,481.11,482.76,479.75,480.77,176443.0,481.11,482.76,479.75,480.77,176443.0
2024-12-12 11:50:00,480.84,481.54,479.63,480.12,139789.0,480.84,481.54,479.63,480.12,139789.0
2024-12-12 12:00:00,480.24,482.5,480.01,482.29,107211.0,480.24,482.5,480.01,482.29,107211.0
2024-12-12 12:10:00,482.32,482.9,481.0,481.01,124906.0,482.32,482.9,481.0,481.01,124906.0
2024-12-12 12:20:00,481.08,481.08,479.31,480.07,147410.0,481.08,481.08,479.31,480.07,147410.0
2024-12-12 12:30:00,480.19,480.65,478.65,478.87,94020.0,480.19,480.65,478.65,478.87,94020.0
2024-12-12 12:40:00,478.8,479.24,478.17,479.0,97004.0,478.8,479.24,478.17,479.0,97004.0
2024-12-12 12:50:00,479.08,479.15,478.5,478.66,59883.0,479.08,479.15,478.5,478.66,59883.0
2024-12-12 13:00:00,478.54,478.93,478.36,478.66,84884.0,478.54,478.93,478.36,478.66,84884.0
2024-12-12 13:10:00,478.78,478.92,477.66,477.88,106247.0,478.78,478.92,477.66,477.88,106247.0
2024-12-12 13:20:00,477.82,478.13,476.75,477.0,118212.0,477.82,478.13,476.75,477.0,118212.0
2024-12-12 13:30:00,476.9,477.19,476.18,476.3,125141.0,476.9,477.19,476.18,476.3,125141.0
2024-12-12 13:40:00,476.34,476.4,475.15,475.35,214181.0,476.34,476.4,475.15,475.35,214181.0
2024-12-12 13:50:00,475.35,476.59,475.01,475.78,146833.0,475.35,476.59,475.01,475.78,146833.0
2024-12-12 14:00:00,475.8,476.48,475.0,475.01,123944.0,475.8,476.48,475.0,475.01,123944.0
2024-12-12 14:10:00,475.0,476.0,475.0,475.03,166973.0,475.0,476.0,475.0,475.03,166973.0
2024-12-12 14:20:00,475.06,475.1,471.0,471.4,334589.0,475.06,475.1,471.0,471.4,334589.0
2024-12-12 14:30:00,471.4,474.0,470.9,472.79,230183.0,471.4,474.0,470.9,472.79,230183.0
2024-12-12 14:40:00,472.86,474.43,472.0,472.64,160463.0,472.86,474.43,472.0,472.64,160463.0
2024-12-12 14:50:00,472.6,474.5,472.46,473.89,137465.0,472.6,474.5,472.46,473.89,137465.0
2024-12-12 15:00:00,473.88,475.0,473.47,473.47,146563.0,473.88,475.0,473.47,473.47,146563.0
2024-12-12 15:10:00,473.68,476.64,473.19,476.12,174720.0,473.68,476.64,473.19,476.12,174720.0
2024-12-12 15:20:00,476.22,477.65,475.2,477.65,271325.0,476.22,477.65,475.2,477.65,271325.0
2024-12-12 15:30:00,477.61,478.98,476.81,478.14,203977.0,477.61,478.98,476.81,478.14,203977.0
2024-12-12 15:40:00,478.13,479.38,475.07,475.14,247344.0,478.13,479.38,475.07,475.14,247344.0
2024-12-12 15:50:00,475.35,476.0,473.01,474.58,558276.0,475.35,476.0,473.01,474.58,558276.0
2024-12-13 09:30:00,473.98,474.91,468.19,469.79,511626.0,473.98,474.91,468.19,469.79,511626.0
2024-12-13 09:40:00,469.92,474.0,467.75,469.14,269492.0,469.92,474.0,467.75,469.14,269492.0
2024-12-13 09:50:00,469.32,470.64,466.67,466.89,221326.0,469.32,470.64,466.67,466.89,221326.0
2024-12-13 10:00:00,466.83,467.3,464.78,465.95,280078.0,466.83,467.3,464.78,465.95,280078.0
2024-12-13 10:10:00,465.74,467.29,464.6,464.69,184205.0,465.74,467.29,464.6,464.69,184205.0
2024-12-13 10:20:00,464.66,464.7,463.28,463.39,242727.0,464.66,464.7,463.28,463.39,242727.0
2024-12-13 10:30:00,463.38,464.0,462.52,463.83,220867.0,463.38,464.0,462.52,463.83,220867.0
2024-12-13 10:40:00,463.81,464.23,461.72,462.25,201444.0,463.81,464.23,461.72,462.25,201444.0
2024-12-13 10:50:00,462.25,462.35,460.66,461.55,198812.0,462.25,462.35,460.66,461.55,198812.0
2024-12-13 11:00:00,461.54,461.94,460.85,461.62,198279.0,461.54,461.94,460.85,461.62,198279.0
2024-12-13 11:10:00,461.62,463.78,461.3,463.41,216216.0,461.62,463.78,461.3,463.41,216216.0
2024-12-13 11:20:00,463.43,464.15,463.0,463.93,142524.0,463.43,464.15,463.0,463.93,142524.0
2024-12-13 11:30:00,464.03,465.49,462.57,462.78,154495.0,464.03,465.49,462.57,462.78,154495.0
2024-12-13 11:40:00,462.83,463.78,462.36,462.51,50375.0,462.83,463.78,462.36,462.51,50375.0
2024-12-13 11:50:00,462.37,463.3,461.72,462.5,87836.0,462.37,463.3,461.72,462.5,87836.0
2024-12-13 12:00:00,462.4,462.59,461.3,461.39,82927.0,462.4,462.59,461.3,461.39,82927.0
2024-12-13 12:10:00,461.35,461.64,461.02,461.15,62935.0,461.35,461.64,461.02,461.15,62935.0
2024-12-13 12:20:00,461.15,461.39,460.44,460.52,67890.0,461.15,461.39,460.44,460.52,67890.0
2024-12-13 12:30:00,460.6,460.87,460.11,460.14,91748.0,460.6,460.87,460.11,460.14,91748.0
2024-12-13 12:40:00,460.14,460.42,459.09,459.4,126898.0,460.14,460.42,459.09,459.4,126898.0
2024-12-13 12:50:00,459.49,460.7,458.9,458.91,108734.0,459.49,460.7,458.9,458.91,108734.0
2024-12-13 13:00:00,458.91,459.21,458.59,458.8,123933.0,458.91,459.21,458.59,458.8,123933.0
2024-12-13 13:10:00,458.74,458.86,457.57,458.7,104730.0,458.74,458.86,457.57,458.7,104730.0
2024-12-13 13:20:00,458.78,459.0,458.07,458.25,71591.0,458.78,459.0,458.07,458.25,71591.0
2024-12-13 13:30:00,458.15,458.37,457.62,458.22,76551.0,458.15,458.37,457.62,458.22,76551.0
2024-12-13 13:40:00,458.1,458.6,457.87,458.31,107454.0,458.1,458.6,457.87,458.31,107454.0
2024-12-13 13:50:00,458.22,458.22,457.61,457.87,46499.0,458.22,458.22,457.61,457.87,46499.0
2024-12-13 14:00:00,457.87,458.16,456.8,457.25,124681.0,457.87,458.16,456.8,457.25,124681.0
2024-12-13 14:10:00,457.16,458.53,457.16,458.36,81328.0,457.16,458.53,457.16,458.36,81328.0
2024-12-13 14:20:00,458.24,459.52,458.0,458.52,111244.0,458.24,459.52,458.0,458.52,111244.0
2024-12-13 14:30:00,458.52,458.97,457.62,458.0,119735.0,458.52,458.97,457.62,458.0,119735.0
2024-12-13 14:40:00,458.02,459.2,457.87,458.17,182630.0,458.02,459.2,457.87,458.17,182630.0
2024-12-13 14:50:00,458.14,460.11,458.14,459.63,93843.0,458.14,460.11,458.14,459.63,93843.0
2024-12-13 15:00:00,459.6,459.84,459.0,459.77,69843.0,459.6,459.84,459.0,459.77,69843.0
2024-12-13 15:10:00,459.66,459.67,457.7,457.98,101918.0,459.66,459.67,457.7,457.98,101918.0
2024-12-13 15:20:00,457.99,459.14,457.94,458.32,105869.0,457.99,459.14,457.94,458.32,105869.0
2024-12-13 15:30:00,458.32,459.85,458.0,459.45,125333.0,458.32,459.85,458.0,459.45,125333.0
2024-12-13 15:40:00,459.44,462.27,459.14,462.13,336057.0,459.44,462.27,459.14,462.13,336057.0
2024-12-13 15:50:00,461.77,467.14,461.32,465.9,904228.0,461.77,467.14,461.32,465.9,904228.0
2024-12-16 09:30:00,467.19,467.21,464.14,464.53,262965.0,467.19,467.21,464.14,464.53,262965.0
2024-12-16 09:40:00,464.43,465.13,461.56,463.46,137516.0,464.43,465.13,461.56,463.46,137516.0
2024-12-16 09:50:00,463.63,467.29,463.16,466.89,84127.0,463.63,467.29,463.16,466.89,84127.0
2024-12-16 10:00:00,467.02,467.81,465.61,466.35,80477.0,467.02,467.81,465.61,466.35,80477.0
2024-12-16 10:10:00,466.23,471.85,466.23,471.72,198495.0,466.23,471.85,466.23,471.72,198495.0
2024-12-16 10:20:00,471.72,473.62,470.2,472.0,202410.0,471.72,473.62,470.2,472.0,202410.0
2024-12-16 10:30:00,472.12,472.12,468.35,468.95,86461.0,472.12,472.12,468.35,468.95,86461.0
2024-12-16 10:40:00,468.89,469.14,466.5,468.06,78524.0,468.89,469.14,466.5,468.06,78524.0
2024-12-16 10:50:00,468.15,469.41,467.77,468.33,79953.0,468.15,469.41,467.77,468.33,79953.0
2024-12-16 11:00:00,468.33,469.62,467.75,469.41,77896.0,468.33,469.62,467.75,469.41,77896.0
2024-12-16 11:10:00,469.48,470.25,468.15,469.16,70481.0,469.48,470.25,468.15,469.16,70481.0
2024-12-16 11:20:00,469.22,470.23,468.7,470.22,38289.0,469.22,470.23,468.7,470.22,38289.0
2024-12-16 11:30:00,469.98,470.2,469.02,469.5,40637.0,469.98,470.2,469.02,469.5,40637.0
2024-12-16 11:40:00,469.58,469.98,468.01,468.01,43194.0,469.58,469.98,468.01,468.01,43194.0
2024-12-16 11:50:00,468.19,468.46,466.94,467.08,52235.0,468.19,468.46,466.94,467.08,52235.0
2024-12-16 12:00:00,467.08,467.25,465.57,466.0,47445.0,467.08,467.25,465.57,466.0,47445.0
2024-12-16 12:10:00,466.06,466.66,465.0,466.52,56639.0,466.06,466.66,465.0,466.52,56639.0
2024-12-16 12:20:00,466.54,467.24,466.25,466.8,49138.0,466.54,467.24,466.25,466.8,49138.0
2024-12-16 12:30:00,467.15,467.5,465.63,465.82,54142.0,467.15,467.5,465.63,465.82,54142.0
2024-12-16 12:40:00,465.96,466.42,465.0,465.22,53963.0,465.96,466.42,465.0,465.22,53963.0
2024-12-16 12:50:00,465.41,465.81,464.93,465.31,57366.0,465.41,465.81,464.93,465.31,57366.0
2024-12-16 13:00:00,465.16,467.22,464.76,466.93,68982.0,465.16,467.22,464.76,466.93,68982.0
2024-12-16 13:10:00,466.97,467.86,465.86,465.86,68758.0,466.97,467.86,465.86,465.86,68758.0
2024-12-16 13:20:00,466.04,466.63,465.74,466.09,31240.0,466.04,466.63,465.74,466.09,31240.0
2024-12-16 13:30:00,465.62,465.82,465.0,465.14,30788.0,465.62,465.82,465.0,465.14,30788.0
2024-12-16 13:40:00,465.27,465.63,464.71,464.75,27634.0,465.27,465.63,464.71,464.75,27634.0
2024-12-16 13:50:00,464.83,464.87,464.05,464.55,27014.0,464.83,464.87,464.05,464.55,27014.0
2024-12-16 14:00:00,464.49,465.07,464.3,465.0,21035.0,464.49,465.07,464.3,465.0,21035.0
2024-12-16 14:10:00,464.96,465.33,464.25,464.25,46921.0,464.96,465.33,464.25,464.25,46921.0
2024-12-16 14:20:00,464.25,464.38,463.6,464.15,49153.0,464.25,464.38,463.6,464.15,49153.0
2024-12-16 14:30:00,464.0,464.28,463.76,463.96,19793.0,464.0,464.28,463.76,463.96,19793.0
2024-12-16 14:40:00,463.97,464.15,463.15,463.15,22488.0,463.97,464.15,463.15,463.15,22488.0
2024-12-16 14:50:00,463.24,465.0,463.07,463.67,44104.0,463.24,465.0,463.07,463.67,44104.0
2024-12-16 15:00:00,463.67,463.81,463.2,463.61,73409.0,463.67,463.81,463.2,463.61,73409.0
2024-12-16 15:10:00,463.6,464.09,463.34,463.61,63084.0,463.6,464.09,463.34,463.61,63084.0
2024-12-16 15:20:00,463.55,463.55,463.02,463.34,44792.0,463.55,463.55,463.02,463.34,44792.0
2024-12-16 15:30:00,463.34,463.82,462.04,462.11,67022.0,463.34,463.82,462.04,462.11,67022.0
2024-12-16 15:40:00,462.05,462.29,461.5,461.76,103569.0,462.05,462.29,461.5,461.76,103569.0
2024-12-16 15:50:00,461.75,462.33,461.2,461.63,207208.0,461.75,462.33,461.2,461.63,207208.0
2024-12-17 09:30:00,460.67,462.24,457.99,460.28,242313.0,460.67,462.24,457.99,460.28,242313.0
2024-12-17 09:40:00,460.28,465.86,460.28,463.81,102851.0,460.28,465.86,460.28,463.81,102851.0
2024-12-17 09:50:00,463.9,465.1,460.78,461.06,64390.0,463.9,465.1,460.78,461.06,64390.0
2024-12-17 10:00:00,461.5,461.68,458.42,459.41,52327.0,461.5,461.68,458.42,459.41,52327.0
2024-12-17 10:10:00,459.5,460.84,459.24,460.33,65419.0,459.5,460.84,459.24,460.33,65419.0
2024-12-17 10:20:00,460.3,460.96,457.97,459.1,75924.0,460.3,460.96,457.97,459.1,75924.0
2024-12-17 10:30:00,459.1,460.38,458.01,460.23,54142.0,459.1,460.38,458.01,460.23,54142.0
2024-12-17 10:40:00,460.22,461.0,459.3,459.83,67600.0,460.22,461.0,459.3,459.83,67600.0
2024-12-17 10:50:00,459.86,460.59,459.21,459.35,29876.0,459.86,460.59,459.21,459.35,29876.0
2024-12-17 11:00:00,459.26,461.72,459.26,461.25,140574.0,459.26,461.72,459.26,461.25,140574.0
2024-12-17 11:10:00,461.47,461.78,460.12,461.09,56057.0,461.47,461.78,460.12,461.09,56057.0
2024-12-17 11:20:00,460.92,460.98,459.82,460.05,41840.0,460.92,460.98,459.82,460.05,41840.0
2024-12-17 11:30:00,459.99,460.79,459.86,460.78,36598.0,459.99,460.79,459.86,460.78,36598.0
2024-12-17 11:40:00,460.59,461.77,460.23,461.17,45244.0,460.59,461.77,460.23,461.17,45244.0
2024-12-17 11:50:00,461.15,461.15,459.14,459.28,29302.0,461.15,461.15,459.14,459.28,29302.0
2024-12-17 12:00:00,459.3,459.32,458.32,458.43,29406.0,459.3,459.32,458.32,458.43,29406.0
2024-12-17 12:10:00,458.35,458.96,458.13,458.52,43299.0,458.35,458.96,458.13,458.52,43299.0
2024-12-17 12:20:00,458.67,459.08,458.07,458.61,28243.0,458.67,459.08,458.07,458.61,28243.0
2024-12-17 12:30:00,458.52,458.78,458.06,458.21,39647.0,458.52,458.78,458.06,458.21,39647.0
2024-12-17 12:40:00,458.21,458.53,457.72,457.72,63693.0,458.21,458.53,457.72,457.72,63693.0
2024-12-17 12:50:00,457.78,457.86,457.05,457.19,56493.0,457.78,457.86,457.05,457.19,56493.0
2024-12-17 13:00:00,457.19,457.48,455.71,456.29,53993.0,457.19,457.48,455.71,456.29,53993.0
2024-12-17 13:10:00,456.31,456.52,455.21,455.29,58610.0,456.31,456.52,455.21,455.29,58610.0
2024-12-17 13:20:00,455.42,455.93,454.64,455.03,62035.0,455.42,455.93,454.64,455.03,62035.0
2024-12-17 13:30:00,455.0,455.19,454.09,454.09,50823.0,455.0,455.19,454.09,454.09,50823.0
2024-12-17 13:40:00,454.12,454.4,453.85,454.0,52862.0,454.12,454.4,453.85,454.0,52862.0
2024-12-17 13:50:00,454.15,454.49,454.07,454.29,47031.0,454.15,454.49,454.07,454.29,47031.0
2024-12-17 14:00:00,454.26,454.5,453.11,453.79,103883.0,454.26,454.5,453.11,453.79,103883.0
2024-12-17 14:10:00,453.61,454.85,453.61,454.43,91672.0,453.61,454.85,453.61,454.43,91672.0
2024-12-17 14:20:00,454.3,454.33,452.59,452.7,68261.0,454.3,454.33,452.59,452.7,68261.0
2024-12-17 14:30:00,452.79,455.73,452.48,455.5,105340.0,452.79,455.73,452.48,455.5,105340.0
2024-12-17 14:40:00,455.32,455.54,454.21,454.4,75720.0,455.32,455.54,454.21,454.4,75720.0
2024-12-17 14:50:00,454.42,454.78,453.38,454.02,65450.0,454.42,454.78,453.38,454.02,65450.0
2024-12-17 15:00:00,453.96,455.13,453.21,453.83,61903.0,453.96,455.13,453.21,453.83,61903.0
2024-12-17 15:10:00,453.9,454.55,453.63,453.95,73662.0,453.9,454.55,453.63,453.95,73662.0
2024-12-17 15:20:00,453.93,455.94,453.83,455.02,74824.0,453.93,455.94,453.83,455.02,74824.0
2024-12-17 15:30:00,455.06,456.71,455.06,456.24,112510.0,455.06,456.71,455.06,456.24,112510.0
2024-12-17 15:40:00,456.32,456.7,455.62,456.38,65958.0,456.32,456.7,455.62,456.38,65958.0
2024-12-17 15:50:00,456.48,456.76,455.15,455.54,259487.0,456.48,456.76,455.15,455.54,259487.0
2024-12-18 09:30:00,453.5,453.51,447.43,451.08,280208.0,453.5,453.51,447.43,451.08,280208.0
2024-12-18 09:40:00,451.14,453.77,450.69,453.23,92255.0,451.14,453.77,450.69,453.23,92255.0
2024-12-18 09:50:00,453.23,453.82,451.83,452.19,36983.0,453.23,453.82,451.83,452.19,36983.0
2024-12-18 10:00:00,451.88,453.2,451.85,453.0,36077.0,451.88,453.2,451.85,453.0,36077.0
2024-12-18 10:10:00,452.78,453.67,452.31,453.1,47497.0,452.78,453.67,452.31,453.1,47497.0
2024-12-18 10:20:00,453.1,453.9,452.52,453.05,91444.0,453.1,453.9,452.52,453.05,91444.0
2024-12-18 10:30:00,453.11,453.3,452.2,452.68,95958.0,453.11,453.3,452.2,452.68,95958.0
2024-12-18 10:40:00,452.6,453.05,451.72,452.78,49527.0,452.6,453.05,451.72,452.78,49527.0
2024-12-18 10:50:00,452.66,453.53,452.39,453.0,35040.0,452.66,453.53,452.39,453.0,35040.0
2024-12-18 11:00:00,452.93,453.47,452.79,452.87,30616.0,452.93,453.47,452.79,452.87,30616.0
2024-12-18 11:10:00,452.7,454.44,452.22,454.25,50732.0,452.7,454.44,452.22,454.25,50732.0
2024-12-18 11:20:00,454.16,454.81,453.43,454.38,37115.0,454.16,454.81,453.43,454.38,37115.0
2024-12-18 11:30:00,454.38,454.66,453.53,453.84,26194.0,454.38,454.66,453.53,453.84,26194.0
2024-12-18 11:40:00,453.72,454.0,452.83,452.83,59251.0,453.72,454.0,452.83,452.83,59251.0
2024-12-18 11:50:00,452.96,453.18,452.41,452.97,33343.0,452.96,453.18,452.41,452.97,33343.0
2024-12-18 12:00:00,452.79,453.0,452.02,452.2,19215.0,452.79,453.0,452.02,452.2,19215.0
2024-12-18 12:10:00,452.16,453.14,452.02,453.0,33307.0,452.16,453.14,452.02,453.0,33307.0
2024-12-18 12:20:00,453.0,454.1,452.9,453.78,32975.0,453.0,454.1,452.9,453.78,32975.0
2024-12-18 12:30:00,453.71,454.13,453.34,453.69,22525.0,453.71,454.13,453.34,453.69,22525.0
2024-12-18 12:40:00,453.69,454.1,453.49,453.75,22653.0,453.69,454.1,453.49,453.75,22653.0
2024-12-18 12:50:00,453.88,455.2,453.66,454.96,34479.0,453.88,455.2,453.66,454.96,34479.0
2024-12-18 13:00:00,454.8,455.25,454.59,455.17,23192.0,454.8,455.25,454.59,455.17,23192.0
2024-12-18 13:10:00,455.16,455.16,454.24,454.43,28820.0,455.16,455.16,454.24,454.43,28820.0
2024-12-18 13:20:00,454.44,454.51,453.48,453.54,31930.0,454.44,454.51,453.48,453.54,31930.0
2024-12-18 13:30:00,453.51,453.74,453.16,453.3,29534.0,453.51,453.74,453.16,453.3,29534.0
2024-12-18 13:40:00,453.2,453.6,452.7,452.87,41924.0,453.2,453.6,452.7,452.87,41924.0
2024-12-18 13:50:00,452.89,453.43,452.8,453.29,30605.0,452.89,453.43,452.8,453.29,30605.0
2024-12-18 14:00:00,453.27,453.27,451.33,451.43,74294.0,453.27,453.27,451.33,451.43,74294.0
2024-12-18 14:10:00,451.43,451.63,450.39,450.57,50263.0,451.43,451.63,450.39,450.57,50263.0
2024-12-18 14:20:00,450.6,451.0,449.0,449.42,50406.0,450.6,451.0,449.0,449.42,50406.0
2024-12-18 14:30:00,449.41,451.2,449.33,450.21,78613.0,449.41,451.2,449.33,450.21,78613.0
2024-12-18 14:40:00,450.37,450.97,448.65,449.17,69660.0,450.37,450.97,448.65,449.17,69660.0
2024-12-18 14:50:00,449.17,449.81,448.25,448.48,60219.0,449.17,449.81,448.25,448.48,60219.0
2024-12-18 15:00:00,448.63,448.85,447.05,447.05,85043.0,448.63,448.85,447.05,447.05,85043.0
2024-12-18 15:10:00,447.2,447.5,445.44,445.91,84968.0,447.2,447.5,445.44,445.91,84968.0
2024-12-18 15:20:00,446.15,447.16,445.4,445.87,73923.0,446.15,447.16,445.4,445.87,73923.0
2024-12-18 15:30:00,445.88,446.35,443.0,443.06,124461.0,445.88,446.35,443.0,443.06,124461.0
2024-12-18 15:40:00,442.8,443.67,441.35,443.66,153221.0,442.8,443.67,441.35,443.66,153221.0
2024-12-18 15:50:00,443.2,445.83,441.1,441.52,329346.0,443.2,445.83,441.1,441.52,329346.0
2024-12-19 09:30:00,443.41,447.5,442.5,446.0,162956.0,443.41,447.5,442.5,446.0,162956.0
2024-12-19 09:40:00,446.0,446.32,441.75,441.89,79886.0,446.0,446.32,441.75,441.89,79886.0
2024-12-19 09:50:00,441.94,442.36,440.2,441.1,83824.0,441.94,442.36,440.2,441.1,83824.0
2024-12-19 10:00:00,441.25,443.64,441.25,442.3,67566.0,441.25,443.64,441.25,442.3,67566.0
2024-12-19 10:10:00,442.17,445.09,442.1,444.9,45151.0,442.17,445.09,442.1,444.9,45151.0
2024-12-19 10:20:00,444.81,445.4,441.46,443.0,65953.0,444.81,445.4,441.46,443.0,65953.0
2024-12-19 10:30:00,443.09,444.2,442.87,443.98,65372.0,443.09,444.2,442.87,443.98,65372.0
2024-12-19 10:40:00,443.69,446.1,443.65,446.1,53670.0,443.69,446.1,443.65,446.1,53670.0
2024-12-19 10:50:00,445.99,447.15,445.62,447.12,71684.0,445.99,447.15,445.62,447.12,71684.0
2024-12-19 11:00:00,447.04,447.27,444.28,444.66,65807.0,447.04,447.27,444.28,444.66,65807.0
2024-12-19 11:10:00,444.83,444.97,443.81,444.63,63496.0,444.83,444.97,443.81,444.63,63496.0
2024-12-19 11:20:00,444.69,447.5,444.53,447.45,94050.0,444.69,447.5,444.53,447.45,94050.0
2024-12-19 11:30:00,447.41,448.94,447.29,448.81,83283.0,447.41,448.94,447.29,448.81,83283.0
2024-12-19 11:40:00,448.81,449.0,447.0,448.26,74025.0,448.81,449.0,447.0,448.26,74025.0
2024-12-19 11:50:00,448.0,448.0,445.86,445.97,71304.0,448.0,448.0,445.86,445.97,71304.0
2024-12-19 12:00:00,445.95,446.43,445.0,445.93,28796.0,445.95,446.43,445.0,445.93,28796.0
2024-12-19 12:10:00,445.9,445.9,445.13,445.29,29812.0,445.9,445.9,445.13,445.29,29812.0
2024-12-19 12:20:00,445.29,445.41,444.5,444.55,29323.0,445.29,445.41,444.5,444.55,29323.0
2024-12-19 12:30:00,444.74,445.5,444.33,445.0,33943.0,444.74,445.5,444.33,445.0,33943.0
2024-12-19 12:40:00,445.12,445.58,444.45,445.11,23481.0,445.12,445.58,444.45,445.11,23481.0
2024-12-19 12:50:00,445.17,445.82,444.35,445.66,38883.0,445.17,445.82,444.35,445.66,38883.0
2024-12-19 13:00:00,445.64,445.64,443.74,444.81,36870.0,445.64,445.64,443.74,444.81,36870.0
2024-12-19 13:10:00,444.72,445.12,444.49,444.76,39736.0,444.72,445.12,444.49,444.76,39736.0
2024-12-19 13:20:00,444.64,444.96,444.0,444.29,33695.0,444.64,444.96,444.0,444.29,33695.0
2024-12-19 13:30:00,444.07,444.26,443.0,443.39,24289.0,444.07,444.26,443.0,443.39,24289.0
2024-12-19 13:40:00,443.28,443.79,442.93,443.55,17876.0,443.28,443.79,442.93,443.55,17876.0
2024-12-19 13:50:00,443.46,444.03,443.0,443.29,25691.0,443.46,444.03,443.0,443.29,25691.0
2024-12-19 14:00:00,443.28,443.66,443.16,443.32,23577.0,443.28,443.66,443.16,443.32,23577.0
2024-12-19 14:10:00,443.29,443.9,442.64,443.81,39540.0,443.29,443.9,442.64,443.81,39540.0
2024-12-19 14:20:00,443.75,443.9,443.25,443.56,25173.0,443.75,443.9,443.25,443.56,25173.0
2024-12-19 14:30:00,443.75,443.76,442.43,443.04,48738.0,443.75,443.76,442.43,443.04,48738.0
2024-12-19 14:40:00,443.08,443.09,442.35,442.57,22454.0,443.08,443.09,442.35,442.57,22454.0
2024-12-19 14:50:00,442.59,443.1,442.45,442.61,43616.0,442.59,443.1,442.45,442.61,43616.0
2024-12-19 15:00:00,442.67,443.14,442.1,442.14,39904.0,442.67,443.14,442.1,442.14,39904.0
2024-12-19 15:10:00,442.14,442.14,441.27,441.41,59210.0,442.14,442.14,441.27,441.41,59210.0
2024-12-19 15:20:00,441.47,442.26,441.2,441.2,35233.0,441.47,442.26,441.2,441.2,35233.0
2024-12-19 15:30:00,441.2,441.46,440.2,440.96,68142.0,441.2,441.46,440.2,440.96,68142.0
2024-12-19 15:40:00,440.94,441.5,440.3,440.43,64171.0,440.94,441.5,440.3,440.43,64171.0
2024-12-19 15:50:00,440.35,440.35,437.11,437.32,336196.0,440.35,440.35,437.11,437.32,336196.0
2024-12-20 09:30:00,433.84,438.54,432.47,437.95,638370.0,433.84,438.54,432.47,437.95,638370.0
2024-12-20 09:40:00,437.95,440.19,437.39,438.09,87973.0,437.95,440.19,437.39,438.09,87973.0
2024-12-20 09:50:00,437.9,438.8,436.8,437.39,55378.0,437.9,438.8,436.8,437.39,55378.0
2024-12-20 10:00:00,437.56,439.11,437.56,438.85,46611.0,437.56,439.11,437.56,438.85,46611.0
2024-12-20 10:10:00,438.57,439.25,437.11,437.89,47959.0,438.57,439.25,437.11,437.89,47959.0
2024-12-20 10:20:00,437.46,440.7,437.15,440.49,80439.0,437.46,440.7,437.15,440.49,80439.0
2024-12-20 10:30:00,440.25,441.17,438.46,438.51,54949.0,440.25,441.17,438.46,438.51,54949.0
2024-12-20 10:40:00,439.01,440.37,438.5,440.13,55598.0,439.01,440.37,438.5,440.13,55598.0
2024-12-20 10:50:00,440.2,441.98,439.97,441.66,32579.0,440.2,441.98,439.97,441.66,32579.0
2024-12-20 11:00:00,441.56,444.16,441.54,443.7,64892.0,441.56,444.16,441.54,443.7,64892.0
2024-12-20 11:10:00,443.96,445.78,443.79,445.4,46817.0,443.96,445.78,443.79,445.4,46817.0
2024-12-20 11:20:00,445.35,447.0,445.19,446.72,58366.0,445.35,447.0,445.19,446.72,58366.0
2024-12-20 11:30:00,446.62,448.26,445.91,448.1,51511.0,446.62,448.26,445.91,448.1,51511.0
2024-12-20 11:40:00,448.03,449.48,447.67,448.53,61441.0,448.03,449.48,447.67,448.53,61441.0
2024-12-20 11:50:00,448.61,449.42,447.59,447.86,42270.0,448.61,449.42,447.59,447.86,42270.0
2024-12-20 12:00:00,447.78,448.78,447.67,447.95,41137.0,447.78,448.78,447.67,447.95,41137.0
2024-12-20 12:10:00,447.95,448.6,447.69,448.47,58226.0,447.95,448.6,447.69,448.47,58226.0
2024-12-20 12:20:00,448.4,451.42,448.38,450.45,64823.0,448.4,451.42,448.38,450.45,64823.0
2024-12-20 12:30:00,450.46,450.94,449.28,450.0,58569.0,450.46,450.94,449.28,450.0,58569.0
2024-12-20 12:40:00,449.86,450.1,448.98,449.7,34016.0,449.86,450.1,448.98,449.7,34016.0
2024-12-20 12:50:00,449.61,450.13,449.11,449.66,23532.0,449.61,450.13,449.11,449.66,23532.0
2024-12-20 13:00:00,449.77,450.14,449.06,449.15,135015.0,449.77,450.14,449.06,449.15,135015.0
2024-12-20 13:10:00,449.14,449.28,448.0,448.52,23089.0,449.14,449.28,448.0,448.52,23089.0
2024-12-20 13:20:00,448.74,448.79,447.79,448.03,24776.0,448.74,448.79,447.79,448.03,24776.0
2024-12-20 13:30:00,447.8,448.43,447.59,447.81,22437.0,447.8,448.43,447.59,447.81,22437.0
2024-12-20 13:40:00,447.71,447.82,446.84,446.86,25418.0,447.71,447.82,446.84,446.86,25418.0
2024-12-20 13:50:00,446.99,447.62,446.19,446.85,20393.0,446.99,447.62,446.19,446.85,20393.0
2024-12-20 14:00:00,446.89,447.77,446.73,447.77,30642.0,446.89,447.77,446.73,447.77,30642.0
2024-12-20 14:10:00,447.77,447.94,447.38,447.68,22469.0,447.77,447.94,447.38,447.68,22469.0
2024-12-20 14:20:00,447.52,448.74,447.52,448.4,33733.0,447.52,448.74,447.52,448.4,33733.0
2024-12-20 14:30:00,448.38,448.77,447.5,448.41,56986.0,448.38,448.77,447.5,448.41,56986.0
2024-12-20 14:40:00,448.36,448.65,447.84,447.93,34278.0,448.36,448.65,447.84,447.93,34278.0
2024-12-20 14:50:00,447.92,448.18,447.5,447.83,24488.0,447.92,448.18,447.5,447.83,24488.0
2024-12-20 15:00:00,447.96,448.73,447.5,448.01,62859.0,447.96,448.73,447.5,448.01,62859.0
2024-12-20 15:10:00,447.79,448.18,447.69,448.0,31103.0,447.79,448.18,447.69,448.0,31103.0
2024-12-20 15:20:00,448.2,448.5,447.7,447.88,41014.0,448.2,448.5,447.7,447.88,41014.0
2024-12-20 15:30:00,447.91,448.08,446.52,447.5,35712.0,447.91,448.08,446.52,447.5,35712.0
2024-12-20 15:40:00,447.4,448.82,447.4,448.14,81864.0,447.4,448.82,447.4,448.14,81864.0
2024-12-20 15:50:00,448.12,448.12,445.65,447.17,350061.0,448.12,448.12,445.65,447.17,350061.0
2024-12-23 09:30:00,447.01,451.43,447.0,449.83,127965.0,447.01,451.43,447.0,449.83,127965.0
2024-12-23 09:40:00,449.63,449.97,447.02,447.18,52602.0,449.63,449.97,447.02,447.18,52602.0
2024-12-23 09:50:00,447.2,448.59,446.21,448.2,59177.0,447.2,448.59,446.21,448.2,59177.0
2024-12-23 10:00:00,448.2,449.25,447.22,447.29,41749.0,448.2,449.25,447.22,447.29,41749.0
2024-12-23 10:10:00,447.18,447.59,445.57,446.27,60372.0,447.18,447.59,445.57,446.27,60372.0
2024-12-23 10:20:00,446.18,447.0,445.81,446.52,28453.0,446.18,447.0,445.81,446.52,28453.0
2024-12-23 10:30:00,446.54,447.4,446.0,447.08,22434.0,446.54,447.4,446.0,447.08,22434.0
2024-12-23 10:40:00,447.16,447.32,446.3,446.67,18828.0,447.16,447.32,446.3,446.67,18828.0
2024-12-23 10:50:00,446.79,446.95,445.66,446.22,24652.0,446.79,446.95,445.66,446.22,24652.0
2024-12-23 11:00:00,446.55,447.39,446.51,447.17,23692.0,446.55,447.39,446.51,447.17,23692.0
2024-12-23 11:10:00,447.31,447.4,446.48,447.15,21617.0,447.31,447.4,446.48,447.15,21617.0
2024-12-23 11:20:00,447.02,447.33,446.94,447.13,19803.0,447.02,447.33,446.94,447.13,19803.0
2024-12-23 11:30:00,447.02,447.2,445.11,445.17,51823.0,447.02,447.2,445.11,445.17,51823.0
2024-12-23 11:40:00,445.17,446.55,445.14,446.12,42562.0,445.17,446.55,445.14,446.12,42562.0
2024-12-23 11:50:00,446.1,446.53,445.75,446.41,21119.0,446.1,446.53,445.75,446.41,21119.0
2024-12-23 12:00:00,446.41,447.32,445.42,445.69,38490.0,446.41,447.32,445.42,445.69,38490.0
2024-12-23 12:10:00,445.69,445.94,445.18,445.94,57200.0,445.69,445.94,445.18,445.94,57200.0
2024-12-23 12:20:00,446.0,446.38,445.48,446.21,23579.0,446.0,446.38,445.48,446.21,23579.0
2024-12-23 12:30:00,446.19,446.65,445.92,446.56,16249.0,446.19,446.65,445.92,446.56,16249.0
2024-12-23 12:40:00,446.56,447.08,446.39,446.98,19374.0,446.56,447.08,446.39,446.98,19374.0
2024-12-23 12:50:00,446.98,447.27,446.73,446.73,16148.0,446.98,447.27,446.73,446.73,16148.0
2024-12-23 13:00:00,446.73,447.33,446.59,447.11,21722.0,446.73,447.33,446.59,447.11,21722.0
2024-12-23 13:10:00,447.13,447.88,446.82,447.11,22373.0,447.13,447.88,446.82,447.11,22373.0
2024-12-23 13:20:00,446.99,447.48,446.49,446.89,13752.0,446.99,447.48,446.49,446.89,13752.0
2024-12-23 13:30:00,446.89,448.5,446.88,448.5,20599.0,446.89,448.5,446.88,448.5,20599.0
2024-12-23 13:40:00,448.42,448.64,447.71,447.89,14749.0,448.42,448.64,447.71,447.89,14749.0
2024-12-23 13:50:00,447.87,448.1,447.22,447.69,28130.0,447.87,448.1,447.22,447.69,28130.0
2024-12-23 14:00:00,447.71,448.11,447.16,447.45,16841.0,447.71,448.11,447.16,447.45,16841.0
2024-12-23 14:10:00,447.52,447.81,447.32,447.4,16020.0,447.52,447.81,447.32,447.4,16020.0
2024-12-23 14:20:00,447.39,447.63,445.42,445.6,70213.0,447.39,447.63,445.42,445.6,70213.0
2024-12-23 14:30:00,445.6,446.66,445.58,445.89,27382.0,445.6,446.66,445.58,445.89,27382.0
2024-12-23 14:40:00,445.92,446.25,445.56,445.63,19765.0,445.92,446.25,445.56,445.63,19765.0
2024-12-23 14:50:00,445.66,446.33,445.33,445.74,27501.0,445.66,446.33,445.33,445.74,27501.0
2024-12-23 15:00:00,445.7,445.89,444.95,444.98,26255.0,445.7,445.89,444.95,444.98,26255.0
2024-12-23 15:10:00,445.09,445.27,443.42,443.44,85406.0,445.09,445.27,443.42,443.44,85406.0
2024-12-23 15:20:00,443.49,444.31,443.49,443.88,39356.0,443.49,444.31,443.49,443.88,39356.0
2024-12-23 15:30:00,443.9,445.03,443.89,444.74,26852.0,443.9,445.03,443.89,444.74,26852.0
2024-12-23 15:40:00,444.79,445.23,444.67,445.05,26660.0,444.79,445.23,444.67,445.05,26660.0
2024-12-23 15:50:00,445.2,447.16,445.12,446.74,150610.0,445.2,447.16,445.12,446.74,150610.0
2024-12-24 09:30:00,446.5,447.29,444.0,444.7,80688.0,446.5,447.29,444.0,444.7,80688.0
2024-12-24 09:40:00,444.51,444.91,443.09,443.13,35640.0,444.51,444.91,443.09,443.13,35640.0
2024-12-24 09:50:00,443.15,444.24,442.57,443.75,34436.0,443.15,444.24,442.57,443.75,34436.0
2024-12-24 10:00:00,443.75,444.34,443.18,443.7,44009.0,443.75,444.34,443.18,443.7,44009.0
2024-12-24 10:10:00,443.64,444.19,443.31,443.7,24890.0,443.64,444.19,443.31,443.7,24890.0
2024-12-24 10:20:00,443.74,444.35,443.36,443.82,30920.0,443.74,444.35,443.36,443.82,30920.0
2024-12-24 10:30:00,443.89,445.36,443.61,444.53,48788.0,443.89,445.36,443.61,444.53,48788.0
2024-12-24 10:40:00,444.77,445.38,444.5,445.0,27863.0,444.77,445.38,444.5,445.0,27863.0
2024-12-24 10:50:00,445.0,445.22,444.6,444.94,40884.0,445.0,445.22,444.6,444.94,40884.0
2024-12-24 11:00:00,445.03,447.6,444.94,447.53,41931.0,445.03,447.6,444.94,447.53,41931.0
2024-12-24 11:10:00,447.53,448.12,446.65,447.99,36365.0,447.53,448.12,446.65,447.99,36365.0
2024-12-24 11:20:00,448.08,448.26,447.56,447.69,30590.0,448.08,448.26,447.56,447.69,30590.0
2024-12-24 11:30:00,447.69,448.87,447.63,448.24,19140.0,447.69,448.87,447.63,448.24,19140.0
2024-12-24 11:40:00,448.24,448.66,448.13,448.33,18443.0,448.24,448.66,448.13,448.33,18443.0
2024-12-24 11:50:00,448.33,448.66,447.81,447.81,11408.0,448.33,448.66,447.81,447.81,11408.0
2024-12-24 12:00:00,447.87,448.46,447.87,448.36,10760.0,447.87,448.46,447.87,448.36,10760.0
2024-12-24 12:10:00,448.5,448.85,447.87,448.06,20823.0,448.5,448.85,447.87,448.06,20823.0
2024-12-24 12:20:00,448.02,448.41,447.64,448.27,15837.0,448.02,448.41,447.64,448.27,15837.0
2024-12-24 12:30:00,448.09,448.2,447.44,448.11,33776.0,448.09,448.2,447.44,448.11,33776.0
2024-12-24 12:40:00,447.99,448.12,446.8,446.85,19966.0,447.99,448.12,446.8,446.85,19966.0
2024-12-24 12:50:00,447.01,447.98,446.88,447.84,84541.0,447.01,447.98,446.88,447.84,84541.0
2024-12-26 09:30:00,446.02,448.48,444.68,447.25,64961.0,446.02,448.48,444.68,447.25,64961.0
2024-12-26 09:40:00,447.37,448.24,446.99,448.12,33696.0,447.37,448.24,446.99,448.12,33696.0
2024-12-26 09:50:00,448.04,448.04,446.63,447.68,19748.0,448.04,448.04,446.63,447.68,19748.0
2024-12-26 10:00:00,447.69,450.25,447.69,449.54,50626.0,447.69,450.25,447.69,449.54,50626.0
2024-12-26 10:10:00,449.31,449.61,448.15,449.05,40542.0,449.31,449.61,448.15,449.05,40542.0
2024-12-26 10:20:00,448.89,449.43,448.33,449.14,24880.0,448.89,449.43,448.33,449.14,24880.0
2024-12-26 10:30:00,449.15,450.7,448.61,450.59,68307.0,449.15,450.7,448.61,450.59,68307.0
2024-12-26 10:40:00,450.48,450.65,449.75,449.92,37356.0,450.48,450.65,449.75,449.92,37356.0
2024-12-26 10:50:00,450.04,450.43,449.7,450.08,27441.0,450.04,450.43,449.7,450.08,27441.0
2024-12-26 11:00:00,449.94,450.06,448.91,449.43,27791.0,449.94,450.06,448.91,449.43,27791.0
2024-12-26 11:10:00,449.45,450.7,449.13,450.7,29493.0,449.45,450.7,449.13,450.7,29493.0
2024-12-26 11:20:00,450.65,450.86,450.22,450.41,14866.0,450.65,450.86,450.22,450.41,14866.0
2024-12-26 11:30:00,450.3,451.33,450.3,451.29,18674.0,450.3,451.33,450.3,451.29,18674.0
2024-12-26 11:40:00,451.16,451.75,451.13,451.75,9635.0,451.16,451.75,451.13,451.75,9635.0
2024-12-26 11:50:00,451.53,452.34,451.49,451.9,31521.0,451.53,452.34,451.49,451.9,31521.0
2024-12-26 12:00:00,451.93,452.08,451.56,451.75,11670.0,451.93,452.08,451.56,451.75,11670.0
2024-12-26 12:10:00,451.77,452.2,451.76,451.95,15313.0,451.77,452.2,451.76,451.95,15313.0
2024-12-26 12:20:00,451.95,451.95,451.26,451.38,10839.0,451.95,451.95,451.26,451.38,10839.0
2024-12-26 12:30:00,451.4,451.87,451.14,451.35,14344.0,451.4,451.87,451.14,451.35,14344.0
2024-12-26 12:40:00,451.34,451.63,449.94,450.25,32283.0,451.34,451.63,449.94,450.25,32283.0
2024-12-26 12:50:00,450.38,450.64,449.75,450.01,16977.0,450.38,450.64,449.75,450.01,16977.0
2024-12-26 13:00:00,450.21,450.68,449.81,450.68,13617.0,450.21,450.68,449.81,450.68,13617.0
2024-12-26 13:10:00,450.77,450.85,450.33,450.72,11133.0,450.77,450.85,450.33,450.72,11133.0
2024-12-26 13:20:00,450.73,451.41,450.52,451.26,27370.0,450.73,451.41,450.52,451.26,27370.0
2024-12-26 13:30:00,451.09,451.65,451.09,451.37,12811.0,451.09,451.65,451.09,451.37,12811.0
2024-12-26 13:40:00,451.27,451.53,450.78,451.03,12862.0,451.27,451.53,450.78,451.03,12862.0
2024-12-26 13:50:00,451.04,451.12,450.71,450.84,9721.0,451.04,451.12,450.71,450.84,9721.0
2024-12-26 14:00:00,450.78,450.85,450.0,450.21,14946.0,450.78,450.85,450.0,450.21,14946.0
2024-12-26 14:10:00,450.09,450.78,450.03,450.2,16534.0,450.09,450.78,450.03,450.2,16534.0
2024-12-26 14:20:00,450.36,450.7,450.32,450.6,14729.0,450.36,450.7,450.32,450.6,14729.0
2024-12-26 14:30:00,450.43,450.75,450.32,450.65,17973.0,450.43,450.75,450.32,450.65,17973.0
2024-12-26 14:40:00,450.69,451.02,450.68,450.8,10216.0,450.69,451.02,450.68,450.8,10216.0
2024-12-26 14:50:00,450.88,451.49,450.8,451.37,12068.0,450.88,451.49,450.8,451.37,12068.0
2024-12-26 15:00:00,451.27,451.98,451.27,451.52,18036.0,451.27,451.98,451.27,451.52,18036.0
2024-12-26 15:10:00,451.52,451.57,451.05,451.34,11787.0,451.52,451.57,451.05,451.34,11787.0
2024-12-26 15:20:00,451.28,451.37,451.05,451.17,12665.0,451.28,451.37,451.05,451.17,12665.0
2024-12-26 15:30:00,451.04,451.14,450.62,450.65,19837.0,451.04,451.14,450.62,450.65,19837.0
2024-12-26 15:40:00,450.57,450.66,450.03,450.08,24454.0,450.57,450.66,450.03,450.08,24454.0
2024-12-26 15:50:00,450.13,450.84,449.89,450.16,91711.0,450.13,450.84,449.89,450.16,91711.0
2024-12-27 09:30:00,446.88,449.91,446.18,448.21,69483.0,446.88,449.91,446.18,448.21,69483.0
2024-12-27 09:40:00,447.99,448.5,446.83,447.3,25643.0,447.99,448.5,446.83,447.3,25643.0
2024-12-27 09:50:00,447.54,447.79,446.48,447.22,26630.0,447.54,447.79,446.48,447.22,26630.0
2024-12-27 10:00:00,446.92,446.92,444.44,445.29,133088.0,446.92,446.92,444.44,445.29,133088.0
2024-12-27 10:10:00,445.11,445.32,443.55,444.13,43161.0,445.11,445.32,443.55,444.13,43161.0
2024-12-27 10:20:00,443.97,445.62,443.78,444.09,33053.0,443.97,445.62,443.78,444.09,33053.0
2024-12-27 10:30:00,444.12,444.26,442.65,443.79,56695.0,444.12,444.26,442.65,443.79,56695.0
2024-12-27 10:40:00,444.01,445.0,443.62,444.84,53203.0,444.01,445.0,443.62,444.84,53203.0
2024-12-27 10:50:00,444.81,445.15,444.3,444.48,16263.0,444.81,445.15,444.3,444.48,16263.0
2024-12-27 11:00:00,444.46,444.69,443.23,443.33,16870.0,444.46,444.69,443.23,443.33,16870.0
2024-12-27 11:10:00,443.33,443.89,442.61,443.08,33092.0,443.33,443.89,442.61,443.08,33092.0
2024-12-27 11:20:00,443.25,444.7,442.92,444.44,41136.0,443.25,444.7,442.92,444.44,41136.0
2024-12-27 11:30:00,444.52,444.91,443.95,444.48,29373.0,444.52,444.91,443.95,444.48,29373.0
2024-12-27 11:40:00,444.59,444.82,442.99,443.19,52837.0,444.59,444.82,442.99,443.19,52837.0
2024-12-27 11:50:00,443.19,443.19,441.86,442.62,32954.0,443.19,443.19,441.86,442.62,32954.0
2024-12-27 12:00:00,442.49,442.75,441.53,442.26,43967.0,442.49,442.75,441.53,442.26,43967.0
2024-12-27 12:10:00,442.36,442.57,441.11,441.35,39463.0,442.36,442.57,441.11,441.35,39463.0
2024-12-27 12:20:00,441.29,441.9,441.13,441.69,28098.0,441.29,441.9,441.13,441.69,28098.0
2024-12-27 12:30:00,441.67,442.35,441.1,441.11,27320.0,441.67,442.35,441.1,441.11,27320.0
2024-12-27 12:40:00,441.17,442.58,441.17,442.14,33890.0,441.17,442.58,441.17,442.14,33890.0
2024-12-27 12:50:00,442.28,443.17,442.08,443.14,17527.0,442.28,443.17,442.08,443.14,17527.0
2024-12-27 13:00:00,443.31,443.46,442.68,442.68,13842.0,443.31,443.46,442.68,442.68,13842.0
2024-12-27 13:10:00,442.83,443.11,442.72,442.87,11893.0,442.83,443.11,442.72,442.87,11893.0
2024-12-27 13:20:00,443.16,443.49,442.8,443.2,15455.0,443.16,443.49,442.8,443.2,15455.0
2024-12-27 13:30:00,443.36,443.89,443.35,443.78,12645.0,443.36,443.89,443.35,443.78,12645.0
2024-12-27 13:40:00,443.9,444.74,443.75,444.61,18328.0,443.9,444.74,443.75,444.61,18328.0
2024-12-27 13:50:00,444.75,445.26,444.57,445.11,28346.0,444.75,445.26,444.57,445.11,28346.0
2024-12-27 14:00:00,445.3,445.46,444.78,445.12,27446.0,445.3,445.46,444.78,445.12,27446.0
2024-12-27 14:10:00,445.22,445.46,444.68,445.21,38019.0,445.22,445.46,444.68,445.21,38019.0
2024-12-27 14:20:00,445.2,445.6,444.79,445.25,21634.0,445.2,445.6,444.79,445.25,21634.0
2024-12-27 14:30:00,445.35,445.66,445.1,445.57,16523.0,445.35,445.66,445.1,445.57,16523.0
2024-12-27 14:40:00,445.57,445.88,445.21,445.47,26357.0,445.57,445.88,445.21,445.47,26357.0
2024-12-27 14:50:00,445.7,446.72,445.54,446.61,18148.0,445.7,446.72,445.54,446.61,18148.0
2024-12-27 15:00:00,446.66,446.77,445.68,446.51,25718.0,446.66,446.77,445.68,446.51,25718.0
2024-12-27 15:10:00,446.43,446.45,445.02,445.09,26952.0,446.43,446.45,445.02,445.09,26952.0
2024-12-27 15:20:00,445.09,445.5,444.99,445.26,21107.0,445.09,445.5,444.99,445.26,21107.0
2024-12-27 15:30:00,445.14,445.88,445.14,445.46,24051.0,445.14,445.88,445.14,445.46,24051.0
2024-12-27 15:40:00,445.45,446.55,445.42,446.4,35256.0,445.45,446.55,445.42,446.4,35256.0
2024-12-27 15:50:00,446.48,447.61,446.26,446.69,149436.0,446.48,447.61,446.26,446.69,149436.0
2024-12-30 09:30:00,442.87,444.4,441.5,442.39,85552.0,442.87,444.4,441.5,442.39,85552.0
2024-12-30 09:40:00,442.11,442.8,441.56,441.89,47442.0,442.11,442.8,441.56,441.89,47442.0
2024-12-30 09:50:00,441.98,442.44,440.43,440.56,44073.0,441.98,442.44,440.43,440.56,44073.0
2024-12-30 10:00:00,440.56,440.68,439.35,439.99,106225.0,440.56,440.68,439.35,439.99,106225.0
2024-12-30 10:10:00,440.01,440.5,438.57,439.12,69456.0,440.01,440.5,438.57,439.12,69456.0
2024-12-30 10:20:00,439.01,440.22,439.0,439.37,59683.0,439.01,440.22,439.0,439.37,59683.0
2024-12-30 10:30:00,439.35,441.75,439.04,441.55,86001.0,439.35,441.75,439.04,441.55,86001.0
2024-12-30 10:40:00,442.01,442.11,441.1,441.34,27309.0,442.01,442.11,441.1,441.34,27309.0
2024-12-30 10:50:00,441.49,442.45,441.0,442.43,37456.0,441.49,442.45,441.0,442.43,37456.0
2024-12-30 11:00:00,442.12,442.5,441.85,442.5,26107.0,442.12,442.5,441.85,442.5,26107.0
2024-12-30 11:10:00,442.44,443.65,442.1,443.64,33120.0,442.44,443.65,442.1,443.64,33120.0
2024-12-30 11:20:00,443.56,443.76,442.4,442.93,30215.0,443.56,443.76,442.4,442.93,30215.0
2024-12-30 11:30:00,442.83,444.01,442.82,443.52,35097.0,442.83,444.01,442.82,443.52,35097.0
2024-12-30 11:40:00,443.61,444.75,443.6,443.82,33740.0,443.61,444.75,443.6,443.82,33740.0
2024-12-30 11:50:00,443.85,444.8,443.85,444.72,23671.0,443.85,444.8,443.85,444.72,23671.0
2024-12-30 12:00:00,444.71,445.09,444.12,444.24,42444.0,444.71,445.09,444.12,444.24,42444.0
2024-12-30 12:10:00,444.32,445.47,444.31,445.07,39604.0,444.32,445.47,444.31,445.07,39604.0
2024-12-30 12:20:00,445.12,445.7,445.07,445.51,37569.0,445.12,445.7,445.07,445.51,37569.0
2024-12-30 12:30:00,445.5,446.09,445.4,446.05,17874.0,445.5,446.09,445.4,446.05,17874.0
2024-12-30 12:40:00,446.08,446.65,445.76,446.53,21746.0,446.08,446.65,445.76,446.53,21746.0
2024-12-30 12:50:00,446.56,446.77,445.32,446.56,15519.0,446.56,446.77,445.32,446.56,15519.0
2024-12-30 13:00:00,446.49,446.59,445.4,446.36,18231.0,446.49,446.59,445.4,446.36,18231.0
2024-12-30 13:10:00,446.46,446.87,446.11,446.22,29477.0,446.46,446.87,446.11,446.22,29477.0
2024-12-30 13:20:00,446.34,446.56,445.47,446.09,15998.0,446.34,446.56,445.47,446.09,15998.0
2024-12-30 13:30:00,445.88,446.71,445.69,445.97,18313.0,445.88,446.71,445.69,445.97,18313.0
2024-12-30 13:40:00,446.15,447.08,446.15,447.05,22101.0,446.15,447.08,446.15,447.05,22101.0
2024-12-30 13:50:00,447.03,447.6,446.78,447.02,36274.0,447.03,447.6,446.78,447.02,36274.0
2024-12-30 14:00:00,447.02,447.5,446.28,446.58,23129.0,447.02,447.5,446.28,446.58,23129.0
2024-12-30 14:10:00,446.64,446.64,445.53,445.82,30224.0,446.64,446.64,445.53,445.82,30224.0
2024-12-30 14:20:00,445.82,446.17,445.37,445.63,26391.0,445.82,446.17,445.37,445.63,26391.0
2024-12-30 14:30:00,445.69,446.38,445.65,445.91,22958.0,445.69,446.38,445.65,445.91,22958.0
2024-12-30 14:40:00,446.0,446.92,446.0,446.6,20100.0,446.0,446.92,446.0,446.6,20100.0
2024-12-30 14:50:00,446.64,446.99,446.45,446.5,20887.0,446.64,446.99,446.45,446.5,20887.0
2024-12-30 15:00:00,446.5,447.24,446.35,446.98,60256.0,446.5,447.24,446.35,446.98,60256.0
2024-12-30 15:10:00,447.07,447.55,447.06,447.42,37049.0,447.07,447.55,447.06,447.42,37049.0
2024-12-30 15:20:00,447.47,447.48,446.0,446.01,33333.0,447.47,447.48,446.0,446.01,33333.0
2024-12-30 15:30:00,445.96,446.31,445.44,445.72,42272.0,445.96,446.31,445.44,445.72,42272.0
2024-12-30 15:40:00,445.79,446.16,445.26,445.43,36758.0,445.79,446.16,445.26,445.43,36758.0
2024-12-30 15:50:00,445.31,446.87,445.31,445.8,140491.0,445.31,446.87,445.31,445.8,140491.0
2024-12-31 09:30:00,446.35,448.5,445.68,446.5,57982.0,446.35,448.5,445.68,446.5,57982.0
2024-12-31 09:40:00,446.36,446.65,445.37,445.83,51166.0,446.36,446.65,445.37,445.83,51166.0
2024-12-31 09:50:00,445.85,446.59,445.0,445.88,34597.0,445.85,446.59,445.0,445.88,34597.0
2024-12-31 10:00:00,445.7,446.16,444.37,444.37,42254.0,445.7,446.16,444.37,444.37,42254.0
2024-12-31 10:10:00,444.35,446.64,444.2,446.22,48184.0,444.35,446.64,444.2,446.22,48184.0
2024-12-31 10:20:00,446.36,447.61,446.16,446.55,34848.0,446.36,447.61,446.16,446.55,34848.0
2024-12-31 10:30:00,446.39,446.85,445.5,446.49,37173.0,446.39,446.85,445.5,446.49,37173.0
2024-12-31 10:40:00,446.6,446.61,445.57,445.93,22978.0,446.6,446.61,445.57,445.93,22978.0
2024-12-31 10:50:00,445.64,447.24,445.6,446.74,27081.0,445.64,447.24,445.6,446.74,27081.0
2024-12-31 11:00:00,446.74,446.9,445.51,445.93,24912.0,446.74,446.9,445.51,445.93,24912.0
2024-12-31 11:10:00,445.99,446.31,445.35,445.77,20982.0,445.99,446.31,445.35,445.77,20982.0
2024-12-31 11:20:00,445.62,446.2,445.21,445.54,17808.0,445.62,446.2,445.21,445.54,17808.0
2024-12-31 11:30:00,445.56,445.69,445.12,445.37,20809.0,445.56,445.69,445.12,445.37,20809.0
2024-12-31 11:40:00,445.34,446.25,445.14,446.11,24595.0,445.34,446.25,445.14,446.11,24595.0
2024-12-31 11:50:00,446.25,446.25,445.12,445.5,15919.0,446.25,446.25,445.12,445.5,15919.0
2024-12-31 12:00:00,445.47,445.71,444.88,445.43,19605.0,445.47,445.71,444.88,445.43,19605.0
2024-12-31 12:10:00,445.56,445.8,444.56,445.57,29204.0,445.56,445.8,444.56,445.57,29204.0
2024-12-31 12:20:00,445.59,445.69,444.23,444.45,11052.0,445.59,445.69,444.23,444.45,11052.0
2024-12-31 12:30:00,444.38,444.59,443.56,443.9,20911.0,444.38,444.59,443.56,443.9,20911.0
2024-12-31 12:40:00,443.86,444.3,443.65,443.99,16044.0,443.86,444.3,443.65,443.99,16044.0
2024-12-31 12:50:00,443.99,445.76,443.96,445.61,15067.0,443.99,445.76,443.96,445.61,15067.0
2024-12-31 13:00:00,445.5,446.03,445.34,445.39,20192.0,445.5,446.03,445.34,445.39,20192.0
2024-12-31 13:10:00,445.59,445.6,444.77,444.94,17167.0,445.59,445.6,444.77,444.94,17167.0
2024-12-31 13:20:00,444.8,444.97,443.84,444.15,12928.0,444.8,444.97,443.84,444.15,12928.0
2024-12-31 13:30:00,443.92,444.42,443.77,444.02,9171.0,443.92,444.42,443.77,444.02,9171.0
2024-12-31 13:40:00,444.12,444.56,444.09,444.49,12778.0,444.12,444.56,444.09,444.49,12778.0
2024-12-31 13:50:00,444.14,444.27,442.84,442.84,23132.0,444.14,444.27,442.84,442.84,23132.0
2024-12-31 14:00:00,442.81,444.1,442.81,444.06,19454.0,442.81,444.1,442.81,444.06,19454.0
2024-12-31 14:10:00,444.19,444.97,443.93,444.3,12445.0,444.19,444.97,443.93,444.3,12445.0
2024-12-31 14:20:00,444.06,444.2,443.03,443.33,27007.0,444.06,444.2,443.03,443.33,27007.0
2024-12-31 14:30:00,443.53,444.0,443.18,443.91,12469.0,443.53,444.0,443.18,443.91,12469.0
2024-12-31 14:40:00,443.87,443.95,442.83,443.64,21249.0,443.87,443.95,442.83,443.64,21249.0
2024-12-31 14:50:00,443.45,444.55,443.44,444.41,19418.0,443.45,444.55,443.44,444.41,19418.0
2024-12-31 15:00:00,444.28,444.89,444.15,444.75,20684.0,444.28,444.89,444.15,444.75,20684.0
2024-12-31 15:10:00,444.73,444.78,443.63,444.11,25454.0,444.73,444.78,443.63,444.11,25454.0
2024-12-31 15:20:00,443.98,445.56,443.98,445.56,27661.0,443.98,445.56,443.98,445.56,27661.0
2024-12-31 15:30:00,445.49,445.74,444.49,444.58,29965.0,445.49,445.74,444.49,444.58,29965.0
2024-12-31 15:40:00,444.58,445.38,444.08,445.13,29436.0,444.58,445.38,444.08,445.13,29436.0
2024-12-31 15:50:00,445.11,445.11,444.04,444.67,121141.0,445.11,445.11,444.04,444.67,121141.0
2025-01-02 09:30:00,447.99,448.76,444.05,444.1,113091.0,447.99,448.76,444.05,444.1,113091.0
2025-01-02 09:40:00,444.24,449.19,444.0,448.99,61327.0,444.24,449.19,444.0,448.99,61327.0
2025-01-02 09:50:00,449.15,450.12,448.94,449.69,58264.0,449.15,450.12,448.94,449.69,58264.0
2025-01-02 10:00:00,449.67,450.05,449.04,449.64,62030.0,449.67,450.05,449.04,449.64,62030.0
2025-01-02 10:10:00,449.51,450.0,448.34,448.6,67964.0,449.51,450.0,448.34,448.6,67964.0
2025-01-02 10:20:00,448.63,448.63,446.54,447.67,18247.0,448.63,448.63,446.54,447.67,18247.0
2025-01-02 10:30:00,447.68,448.28,446.89,447.46,20580.0,447.68,448.28,446.89,447.46,20580.0
2025-01-02 10:40:00,447.4,447.96,446.42,447.87,27418.0,447.4,447.96,446.42,447.87,27418.0
2025-01-02 10:50:00,447.78,448.31,446.81,447.36,20677.0,447.78,448.31,446.81,447.36,20677.0
2025-01-02 11:00:00,447.15,447.63,445.77,446.36,21332.0,447.15,447.63,445.77,446.36,21332.0
2025-01-02 11:10:00,446.24,447.45,445.62,447.45,30573.0,446.24,447.45,445.62,447.45,30573.0
2025-01-02 11:20:00,447.52,447.94,446.77,447.75,22504.0,447.52,447.94,446.77,447.75,22504.0
2025-01-02 11:30:00,447.35,447.82,446.92,447.45,31982.0,447.35,447.82,446.92,447.45,31982.0
2025-01-02 11:40:00,447.41,448.21,447.19,448.09,34644.0,447.41,448.21,447.19,448.09,34644.0
2025-01-02 11:50:00,448.18,448.19,446.72,446.72,24894.0,448.18,448.19,446.72,446.72,24894.0
2025-01-02 12:00:00,446.75,447.12,445.59,445.87,20508.0,446.75,447.12,445.59,445.87,20508.0
2025-01-02 12:10:00,445.65,446.42,445.6,445.87,9647.0,445.65,446.42,445.6,445.87,9647.0
2025-01-02 12:20:00,445.79,445.81,443.67,443.73,28827.0,445.79,445.81,443.67,443.73,28827.0
2025-01-02 12:30:00,443.66,443.66,442.49,442.67,30544.0,443.66,443.66,442.49,442.67,30544.0
2025-01-02 12:40:00,442.66,443.04,442.21,442.46,22176.0,442.66,443.04,442.21,442.46,22176.0
2025-01-02 12:50:00,442.15,443.75,441.87,443.53,12467.0,442.15,443.75,441.87,443.53,12467.0
2025-01-02 13:00:00,443.35,443.75,442.0,443.4,19481.0,443.35,443.75,442.0,443.4,19481.0
2025-01-02 13:10:00,443.38,443.4,441.93,442.66,13253.0,443.38,443.4,441.93,442.66,13253.0
2025-01-02 13:20:00,442.63,442.68,441.47,442.18,15657.0,442.63,442.68,441.47,442.18,15657.0
2025-01-02 13:30:00,441.9,441.98,441.05,441.37,18502.0,441.9,441.98,441.05,441.37,18502.0
2025-01-02 13:40:00,441.27,442.09,441.04,441.2,18473.0,441.27,442.09,441.04,441.2,18473.0
2025-01-02 13:50:00,441.2,441.52,440.56,441.5,16504.0,441.2,441.52,440.56,441.5,16504.0
2025-01-02 14:00:00,441.4,441.99,440.88,441.48,21408.0,441.4,441.99,440.88,441.48,21408.0
2025-01-02 14:10:00,441.31,441.72,441.01,441.57,21643.0,441.31,441.72,441.01,441.57,21643.0
2025-01-02 14:20:00,441.67,442.24,441.41,442.16,20177.0,441.67,442.24,441.41,442.16,20177.0
2025-01-02 14:30:00,442.2,442.2,441.23,441.66,17849.0,442.2,442.2,441.23,441.66,17849.0
2025-01-02 14:40:00,441.5,442.35,441.02,442.17,22276.0,441.5,442.35,441.02,442.17,22276.0
2025-01-02 14:50:00,442.09,442.57,440.98,441.11,13245.0,442.09,442.57,440.98,441.11,13245.0
2025-01-02 15:00:00,441.18,442.48,441.17,442.21,19332.0,441.18,442.48,441.17,442.21,19332.0
2025-01-02 15:10:00,442.25,443.25,442.14,442.66,56786.0,442.25,443.25,442.14,442.66,56786.0
2025-01-02 15:20:00,442.68,442.94,442.32,442.55,16198.0,442.68,442.94,442.32,442.55,16198.0
2025-01-02 15:30:00,442.65,443.0,441.53,441.7,21864.0,442.65,443.0,441.53,441.7,21864.0
2025-01-02 15:40:00,441.72,442.13,441.2,441.46,32723.0,441.72,442.13,441.2,441.46,32723.0
2025-01-02 15:50:00,441.49,441.87,440.58,440.99,131801.0,441.49,441.87,440.58,440.99,131801.0
2025-01-03 09:30:00,429.44,433.3,425.32,432.87,400725.0,429.44,433.3,425.32,432.87,400725.0
2025-01-03 09:40:00,432.59,433.13,429.77,431.1,127727.0,432.59,433.13,429.77,431.1,127727.0
2025-01-03 09:50:00,430.9,431.16,427.66,428.83,121996.0,430.9,431.16,427.66,428.83,121996.0
2025-01-03 10:00:00,428.81,429.07,426.5,428.85,106975.0,428.81,429.07,426.5,428.85,106975.0
2025-01-03 10:10:00,429.03,429.89,427.6,427.94,98998.0,429.03,429.89,427.6,427.94,98998.0
2025-01-03 10:20:00,428.21,429.99,427.11,429.16,73296.0,428.21,429.99,427.11,429.16,73296.0
2025-01-03 10:30:00,429.26,430.43,428.41,429.96,87760.0,429.26,430.43,428.41,429.96,87760.0
2025-01-03 10:40:00,430.06,431.0,429.75,430.21,65356.0,430.06,431.0,429.75,430.21,65356.0
2025-01-03 10:50:00,430.32,430.32,427.92,428.34,66746.0,430.32,430.32,427.92,428.34,66746.0
2025-01-03 11:00:00,428.21,428.35,426.88,427.88,71235.0,428.21,428.35,426.88,427.88,71235.0
2025-01-03 11:10:00,427.92,428.75,427.38,427.53,43447.0,427.92,428.75,427.38,427.53,43447.0
2025-01-03 11:20:00,427.53,428.44,427.36,428.27,40239.0,427.53,428.44,427.36,428.27,40239.0
2025-01-03 11:30:00,427.99,429.47,427.93,429.01,52164.0,427.99,429.47,427.93,429.01,52164.0
2025-01-03 11:40:00,429.05,429.78,428.74,429.53,23445.0,429.05,429.78,428.74,429.53,23445.0
2025-01-03 11:50:00,429.32,429.48,428.28,428.28,48959.0,429.32,429.48,428.28,428.28,48959.0
2025-01-03 12:00:00,428.38,429.53,428.26,428.88,51248.0,428.38,429.53,428.26,428.88,51248.0
2025-01-03 12:10:00,428.88,429.12,427.88,428.4,62958.0,428.88,429.12,427.88,428.4,62958.0
2025-01-03 12:20:00,428.42,429.77,428.42,429.32,44770.0,428.42,429.77,428.42,429.32,44770.0
2025-01-03 12:30:00,429.42,430.62,429.38,429.85,52654.0,429.42,430.62,429.38,429.85,52654.0
2025-01-03 12:40:00,430.04,430.95,429.7,430.89,44117.0,430.04,430.95,429.7,430.89,44117.0
2025-01-03 12:50:00,430.79,431.35,430.53,430.53,61276.0,430.79,431.35,430.53,430.53,61276.0
2025-01-03 13:00:00,430.65,430.84,429.79,430.03,37983.0,430.65,430.84,429.79,430.03,37983.0
2025-01-03 13:10:00,430.04,431.08,429.92,431.08,44197.0,430.04,431.08,429.92,431.08,44197.0
2025-01-03 13:20:00,430.82,431.09,430.65,431.09,37733.0,430.82,431.09,430.65,431.09,37733.0
2025-01-03 13:30:00,431.23,431.31,430.56,431.15,37484.0,431.23,431.31,430.56,431.15,37484.0
2025-01-03 13:40:00,431.08,432.08,430.93,431.92,41009.0,431.08,432.08,430.93,431.92,41009.0
2025-01-03 13:50:00,431.92,432.02,431.1,431.3,62007.0,431.92,432.02,431.1,431.3,62007.0
2025-01-03 14:00:00,431.27,432.22,431.16,431.64,64666.0,431.27,432.22,431.16,431.64,64666.0
2025-01-03 14:10:00,431.59,432.01,431.46,431.75,31766.0,431.59,432.01,431.46,431.75,31766.0
2025-01-03 14:20:00,431.76,431.92,431.42,431.92,24179.0,431.76,431.92,431.42,431.92,24179.0
2025-01-03 14:30:00,431.88,432.22,431.46,431.49,29152.0,431.88,432.22,431.46,431.49,29152.0
2025-01-03 14:40:00,431.43,431.43,430.68,431.11,39933.0,431.43,431.43,430.68,431.11,39933.0
2025-01-03 14:50:00,430.99,431.43,430.64,431.24,43472.0,430.99,431.43,430.64,431.24,43472.0
2025-01-03 15:00:00,431.14,431.24,430.4,431.07,40467.0,431.14,431.24,430.4,431.07,40467.0
2025-01-03 15:10:00,430.98,431.13,430.66,430.7,39907.0,430.98,431.13,430.66,430.7,39907.0
2025-01-03 15:20:00,430.69,431.25,430.34,431.16,47751.0,430.69,431.25,430.34,431.16,47751.0
2025-01-03 15:30:00,431.1,431.35,430.26,430.34,63201.0,431.1,431.35,430.26,430.34,63201.0
2025-01-03 15:40:00,430.34,430.37,429.6,429.98,99202.0,430.34,430.37,429.6,429.98,99202.0
2025-01-03 15:50:00,429.92,430.86,429.7,430.55,241210.0,429.92,430.86,429.7,430.55,241210.0
2025-01-06 09:30:00,431.88,433.79,430.89,433.39,134179.0,431.88,433.79,430.89,433.39,134179.0
2025-01-06 09:40:00,433.33,436.41,433.13,434.16,94510.0,433.33,436.41,433.13,434.16,94510.0
2025-01-06 09:50:00,434.14,434.54,432.19,432.58,52037.0,434.14,434.54,432.19,432.58,52037.0
2025-01-06 10:00:00,432.58,433.4,431.78,432.9,45503.0,432.58,433.4,431.78,432.9,45503.0
2025-01-06 10:10:00,432.92,434.15,432.83,433.73,51553.0,432.92,434.15,432.83,433.73,51553.0
2025-01-06 10:20:00,433.73,434.45,433.49,434.17,55394.0,433.73,434.45,433.49,434.17,55394.0
2025-01-06 10:30:00,434.29,434.76,433.51,434.12,49815.0,434.29,434.76,433.51,434.12,49815.0
2025-01-06 10:40:00,434.23,435.39,434.12,434.92,59090.0,434.23,435.39,434.12,434.92,59090.0
2025-01-06 10:50:00,434.92,435.08,434.31,434.84,42824.0,434.92,435.08,434.31,434.84,42824.0
2025-01-06 11:00:00,434.83,435.0,434.26,434.93,59785.0,434.83,435.0,434.26,434.93,59785.0
2025-01-06 11:10:00,434.83,435.27,434.25,434.74,73565.0,434.83,435.27,434.25,434.74,73565.0
2025-01-06 11:20:00,434.79,435.2,434.5,435.15,56759.0,434.79,435.2,434.5,435.15,56759.0
2025-01-06 11:30:00,435.13,435.37,434.01,434.14,35695.0,435.13,435.37,434.01,434.14,35695.0
2025-01-06 11:40:00,434.1,434.19,433.32,433.47,38916.0,434.1,434.19,433.32,433.47,38916.0
2025-01-06 11:50:00,433.47,434.63,433.46,434.5,29195.0,433.47,434.63,433.46,434.5,29195.0
2025-01-06 12:00:00,434.25,434.49,434.07,434.29,24907.0,434.25,434.49,434.07,434.29,24907.0
2025-01-06 12:10:00,434.15,434.47,433.84,434.09,31399.0,434.15,434.47,433.84,434.09,31399.0
2025-01-06 12:20:00,434.16,434.16,433.07,433.2,25101.0,434.16,434.16,433.07,433.2,25101.0
2025-01-06 12:30:00,433.13,433.82,432.39,432.47,28760.0,433.13,433.82,432.39,432.47,28760.0
2025-01-06 12:40:00,432.31,432.35,430.91,431.01,37811.0,432.31,432.35,430.91,431.01,37811.0
2025-01-06 12:50:00,431.13,431.14,430.23,430.96,60358.0,431.13,431.14,430.23,430.96,60358.0
2025-01-06 13:00:00,430.97,431.04,430.0,430.19,41261.0,430.97,431.04,430.0,430.19,41261.0
2025-01-06 13:10:00,430.14,430.34,429.69,429.94,42510.0,430.14,430.34,429.69,429.94,42510.0
2025-01-06 13:20:00,430.0,430.0,429.25,429.45,50294.0,430.0,430.0,429.25,429.45,50294.0
2025-01-06 13:30:00,429.48,429.87,429.11,429.33,43282.0,429.48,429.87,429.11,429.33,43282.0
2025-01-06 13:40:00,429.34,429.48,428.09,428.84,66923.0,429.34,429.48,428.09,428.84,66923.0
2025-01-06 13:50:00,428.96,429.23,428.7,428.7,30292.0,428.96,429.23,428.7,428.7,30292.0
2025-01-06 14:00:00,428.74,429.76,428.49,429.69,45160.0,428.74,429.76,428.49,429.69,45160.0
2025-01-06 14:10:00,429.63,429.71,429.33,429.52,28159.0,429.63,429.71,429.33,429.52,28159.0
2025-01-06 14:20:00,429.52,429.75,428.85,428.87,27912.0,429.52,429.75,428.85,428.87,27912.0
2025-01-06 14:30:00,428.87,428.95,428.55,428.71,24602.0,428.87,428.95,428.55,428.71,24602.0
2025-01-06 14:40:00,428.71,429.15,428.46,429.06,23962.0,428.71,429.15,428.46,429.06,23962.0
2025-01-06 14:50:00,429.0,429.13,428.53,428.72,33920.0,429.0,429.13,428.53,428.72,33920.0
2025-01-06 15:00:00,428.66,428.89,428.07,428.16,39972.0,428.66,428.89,428.07,428.16,39972.0
2025-01-06 15:10:00,428.09,428.32,427.87,428.01,52704.0,428.09,428.32,427.87,428.01,52704.0
2025-01-06 15:20:00,428.07,429.2,427.79,428.49,35189.0,428.07,429.2,427.79,428.49,35189.0
2025-01-06 15:30:00,428.46,429.36,428.43,428.75,49411.0,428.46,429.36,428.43,428.75,49411.0
2025-01-06 15:40:00,428.67,429.16,428.65,428.77,62178.0,428.67,429.16,428.65,428.77,62178.0
2025-01-06 15:50:00,428.7,431.23,428.63,431.18,260413.0,428.7,431.23,428.63,431.18,260413.0
2025-01-07 09:30:00,431.37,433.79,431.18,432.5,135600.0,431.37,433.79,431.18,432.5,135600.0
2025-01-07 09:40:00,432.51,433.51,431.63,433.0,101670.0,432.51,433.51,431.63,433.0,101670.0
2025-01-07 09:50:00,433.13,435.18,433.01,433.73,88753.0,433.13,435.18,433.01,433.73,88753.0
2025-01-07 10:00:00,433.49,433.97,429.84,430.0,50406.0,433.49,433.97,429.84,430.0,50406.0
2025-01-07 10:10:00,429.95,431.43,429.88,430.47,49909.0,429.95,431.43,429.88,430.47,49909.0
2025-01-07 10:20:00,430.77,431.38,430.01,430.44,55784.0,430.77,431.38,430.01,430.44,55784.0
2025-01-07 10:30:00,430.23,430.48,428.45,428.55,43594.0,430.23,430.48,428.45,428.55,43594.0
2025-01-07 10:40:00,428.8,428.92,426.28,426.95,59127.0,428.8,428.92,426.28,426.95,59127.0
2025-01-07 10:50:00,427.12,429.19,426.83,429.19,32765.0,427.12,429.19,426.83,429.19,32765.0
2025-01-07 11:00:00,429.19,429.74,428.68,429.44,40874.0,429.19,429.74,428.68,429.44,40874.0
2025-01-07 11:10:00,429.26,429.64,428.5,428.56,53110.0,429.26,429.64,428.5,428.56,53110.0
2025-01-07 11:20:00,428.68,429.2,427.85,428.26,52878.0,428.68,429.2,427.85,428.26,52878.0
2025-01-07 11:30:00,428.27,428.39,427.27,427.41,26414.0,428.27,428.39,427.27,427.41,26414.0
2025-01-07 11:40:00,427.39,427.69,426.33,426.33,51374.0,427.39,427.69,426.33,426.33,51374.0
2025-01-07 11:50:00,426.33,426.33,425.01,425.64,53503.0,426.33,426.33,425.01,425.64,53503.0
2025-01-07 12:00:00,425.69,426.48,425.69,426.09,23523.0,425.69,426.48,425.69,426.09,23523.0
2025-01-07 12:10:00,426.09,426.21,425.64,425.9,36320.0,426.09,426.21,425.64,425.9,36320.0
2025-01-07 12:20:00,426.14,426.14,424.43,424.93,54008.0,426.14,426.14,424.43,424.93,54008.0
2025-01-07 12:30:00,424.93,426.09,424.93,425.05,18079.0,424.93,426.09,424.93,425.05,18079.0
2025-01-07 12:40:00,425.06,425.06,424.24,424.46,25846.0,425.06,425.06,424.24,424.46,25846.0
2025-01-07 12:50:00,424.46,424.69,424.24,424.63,22164.0,424.46,424.69,424.24,424.63,22164.0
2025-01-07 13:00:00,424.7,424.78,424.01,424.28,35579.0,424.7,424.78,424.01,424.28,35579.0
2025-01-07 13:10:00,424.28,425.07,424.28,424.73,27656.0,424.28,425.07,424.28,424.73,27656.0
2025-01-07 13:20:00,424.8,424.81,424.2,424.44,25744.0,424.8,424.81,424.2,424.44,25744.0
2025-01-07 13:30:00,424.52,424.55,424.06,424.24,18157.0,424.52,424.55,424.06,424.24,18157.0
2025-01-07 13:40:00,424.28,424.4,423.5,423.8,38257.0,424.28,424.4,423.5,423.8,38257.0
2025-01-07 13:50:00,423.81,423.91,423.18,423.3,38788.0,423.81,423.91,423.18,423.3,38788.0
2025-01-07 14:00:00,423.34,423.9,422.83,423.66,54935.0,423.34,423.9,422.83,423.66,54935.0
2025-01-07 14:10:00,423.66,424.0,423.34,423.45,44771.0,423.66,424.0,423.34,423.45,44771.0
2025-01-07 14:20:00,423.47,423.72,423.26,423.64,28343.0,423.47,423.72,423.26,423.64,28343.0
2025-01-07 14:30:00,423.7,423.72,422.76,422.99,25603.0,423.7,423.72,422.76,422.99,25603.0
2025-01-07 14:40:00,422.83,423.07,422.24,422.5,40011.0,422.83,423.07,422.24,422.5,40011.0
2025-01-07 14:50:00,422.6,423.0,422.28,422.51,42080.0,422.6,423.0,422.28,422.51,42080.0
2025-01-07 15:00:00,422.5,422.6,421.91,422.07,34046.0,422.5,422.6,421.91,422.07,34046.0
2025-01-07 15:10:00,421.99,422.14,421.35,421.37,39176.0,421.99,422.14,421.35,421.37,39176.0
2025-01-07 15:20:00,421.28,421.46,420.89,421.23,51534.0,421.28,421.46,420.89,421.23,51534.0
2025-01-07 15:30:00,421.24,421.8,420.51,420.75,58428.0,421.24,421.8,420.51,420.75,58428.0
2025-01-07 15:40:00,420.71,421.97,420.55,421.79,78319.0,420.71,421.97,420.55,421.79,78319.0
2025-01-07 15:50:00,421.68,422.76,421.61,422.62,149317.0,421.68,422.76,421.61,422.62,149317.0
2025-01-08 09:30:00,417.01,419.42,417.01,417.39,159431.0,417.01,419.42,417.01,417.39,159431.0
2025-01-08 09:40:00,417.6,418.59,416.74,417.1,92583.0,417.6,418.59,416.74,417.1,92583.0
2025-01-08 09:50:00,416.98,418.24,415.51,417.42,127456.0,416.98,418.24,415.51,417.42,127456.0
2025-01-08 10:00:00,417.46,418.5,417.46,418.48,131979.0,417.46,418.5,417.46,418.48,131979.0
2025-01-08 10:10:00,418.46,419.4,417.92,419.4,69985.0,418.46,419.4,417.92,419.4,69985.0
2025-01-08 10:20:00,419.33,420.69,418.88,420.05,53179.0,419.33,420.69,418.88,420.05,53179.0
2025-01-08 10:30:00,420.08,420.5,419.51,420.25,58320.0,420.08,420.5,419.51,420.25,58320.0
2025-01-08 10:40:00,420.25,420.44,419.71,420.13,68909.0,420.25,420.44,419.71,420.13,68909.0
2025-01-08 10:50:00,420.01,422.06,420.01,422.0,78642.0,420.01,422.06,420.01,422.0,78642.0
2025-01-08 11:00:00,421.96,422.07,420.24,420.46,42780.0,421.96,422.07,420.24,420.46,42780.0
2025-01-08 11:10:00,420.79,421.05,420.47,420.76,23975.0,420.79,421.05,420.47,420.76,23975.0
2025-01-08 11:20:00,420.76,421.33,420.51,420.54,36380.0,420.76,421.33,420.51,420.54,36380.0
2025-01-08 11:30:00,420.73,421.73,420.48,421.7,32931.0,420.73,421.73,420.48,421.7,32931.0
2025-01-08 11:40:00,421.74,422.6,421.67,422.28,32104.0,421.74,422.6,421.67,422.28,32104.0
2025-01-08 11:50:00,422.37,422.4,421.76,422.31,24035.0,422.37,422.4,421.76,422.31,24035.0
2025-01-08 12:00:00,422.38,422.38,421.16,421.48,26478.0,422.38,422.38,421.16,421.48,26478.0
2025-01-08 12:10:00,421.49,421.51,420.8,421.09,23112.0,421.49,421.51,420.8,421.09,23112.0
2025-01-08 12:20:00,421.2,421.45,420.08,420.43,27473.0,421.2,421.45,420.08,420.43,27473.0
2025-01-08 12:30:00,420.51,421.82,420.34,421.64,20996.0,420.51,421.82,420.34,421.64,20996.0
2025-01-08 12:40:00,421.67,422.2,421.46,421.47,18910.0,421.67,422.2,421.46,421.47,18910.0
2025-01-08 12:50:00,421.67,422.0,421.47,421.77,15314.0,421.67,422.0,421.47,421.77,15314.0
2025-01-08 13:00:00,421.81,422.66,421.72,421.93,24217.0,421.81,422.66,421.72,421.93,24217.0
2025-01-08 13:10:00,421.94,422.3,421.88,422.07,17481.0,421.94,422.3,421.88,422.07,17481.0
2025-01-08 13:20:00,422.07,422.38,421.61,422.01,24419.0,422.07,422.38,421.61,422.01,24419.0
2025-01-08 13:30:00,421.99,422.1,421.63,421.92,21417.0,421.99,422.1,421.63,421.92,21417.0
2025-01-08 13:40:00,421.84,422.1,421.03,421.56,30300.0,421.84,422.1,421.03,421.56,30300.0
2025-01-08 13:50:00,421.53,421.59,420.73,421.56,18293.0,421.53,421.59,420.73,421.56,18293.0
2025-01-08 14:00:00,421.64,422.41,420.89,422.33,30025.0,421.64,422.41,420.89,422.33,30025.0
2025-01-08 14:10:00,422.34,422.38,421.18,421.27,30110.0,422.34,422.38,421.18,421.27,30110.0
2025-01-08 14:20:00,421.14,422.22,421.14,421.66,29792.0,421.14,422.22,421.14,421.66,29792.0
2025-01-08 14:30:00,421.66,421.66,420.72,420.91,14611.0,421.66,421.66,420.72,420.91,14611.0
2025-01-08 14:40:00,420.91,421.04,420.56,420.87,17167.0,420.91,421.04,420.56,420.87,17167.0
2025-01-08 14:50:00,420.88,421.84,420.88,421.03,31243.0,420.88,421.84,420.88,421.03,31243.0
2025-01-08 15:00:00,420.94,421.2,420.3,420.36,48895.0,420.94,421.2,420.3,420.36,48895.0
2025-01-08 15:10:00,420.35,420.99,420.09,420.19,66422.0,420.35,420.99,420.09,420.19,66422.0
2025-01-08 15:20:00,420.19,420.88,419.81,420.8,31553.0,420.19,420.88,419.81,420.8,31553.0
2025-01-08 15:30:00,420.86,420.98,419.76,419.9,40947.0,420.86,420.98,419.76,419.9,40947.0
2025-01-08 15:40:00,419.96,420.19,419.59,419.59,59834.0,419.96,420.19,419.59,419.59,59834.0
2025-01-08 15:50:00,419.64,420.1,419.0,419.59,141845.0,419.64,420.1,419.0,419.59,141845.0
2025-01-10 09:30:00,410.91,412.78,409.11,411.41,304136.0,410.91,412.78,409.11,411.41,304136.0
2025-01-10 09:40:00,411.29,413.1,410.56,411.5,134745.0,411.29,413.1,410.56,411.5,134745.0
2025-01-10 09:50:00,411.26,412.62,410.42,412.36,97960.0,411.26,412.62,410.42,412.36,97960.0
2025-01-10 10:00:00,412.21,412.44,408.3,409.0,144842.0,412.21,412.44,408.3,409.0,144842.0
2025-01-10 10:10:00,409.05,410.0,407.56,409.61,136845.0,409.05,410.0,407.56,409.61,136845.0
2025-01-10 10:20:00,409.81,411.5,409.36,410.53,116553.0,409.81,411.5,409.36,410.53,116553.0
2025-01-10 10:30:00,410.45,411.2,409.56,410.59,74311.0,410.45,411.2,409.56,410.59,74311.0
2025-01-10 10:40:00,410.5,410.78,409.2,410.24,61790.0,410.5,410.78,409.2,410.24,61790.0
2025-01-10 10:50:00,410.1,410.26,408.33,408.5,46995.0,410.1,410.26,408.33,408.5,46995.0
2025-01-10 11:00:00,408.69,408.73,407.19,407.56,85952.0,408.69,408.73,407.19,407.56,85952.0
2025-01-10 11:10:00,407.49,408.36,407.3,407.96,62101.0,407.49,408.36,407.3,407.96,62101.0
2025-01-10 11:20:00,408.06,408.54,407.41,407.56,75661.0,408.06,408.54,407.41,407.56,75661.0
2025-01-10 11:30:00,407.4,407.5,406.51,406.85,55029.0,407.4,407.5,406.51,406.85,55029.0
2025-01-10 11:40:00,406.85,407.6,406.3,406.3,65640.0,406.85,407.6,406.3,406.3,65640.0
2025-01-10 11:50:00,406.37,406.73,405.53,405.65,70406.0,406.37,406.73,405.53,405.65,70406.0
2025-01-10 12:00:00,405.65,406.28,405.42,406.0,46166.0,405.65,406.28,405.42,406.0,46166.0
2025-01-10 12:10:00,405.91,406.16,405.64,405.78,38592.0,405.91,406.16,405.64,405.78,38592.0
2025-01-10 12:20:00,405.78,407.34,405.32,407.22,60696.0,405.78,407.34,405.32,407.22,60696.0
2025-01-10 12:30:00,407.14,408.72,407.01,408.56,48273.0,407.14,408.72,407.01,408.56,48273.0
2025-01-10 12:40:00,408.49,408.92,407.77,408.0,52750.0,408.49,408.92,407.77,408.0,52750.0
2025-01-10 12:50:00,407.86,408.22,407.57,408.0,34775.0,407.86,408.22,407.57,408.0,34775.0
2025-01-10 13:00:00,408.0,408.32,407.0,408.31,44310.0,408.0,408.32,407.0,408.31,44310.0
2025-01-10 13:10:00,408.32,408.97,408.13,408.8,46186.0,408.32,408.97,408.13,408.8,46186.0
2025-01-10 13:20:00,408.84,410.03,408.84,409.16,82527.0,408.84,410.03,408.84,409.16,82527.0
2025-01-10 13:30:00,409.22,410.02,408.6,409.43,47836.0,409.22,410.02,408.6,409.43,47836.0
2025-01-10 13:40:00,409.64,410.84,409.44,410.77,51754.0,409.64,410.84,409.44,410.77,51754.0
2025-01-10 13:50:00,410.67,411.54,410.39,410.82,52116.0,410.67,411.54,410.39,410.82,52116.0
2025-01-10 14:00:00,410.81,410.82,409.17,409.17,30997.0,410.81,410.82,409.17,409.17,30997.0
2025-01-10 14:10:00,409.17,409.63,408.76,408.76,28848.0,409.17,409.63,408.76,408.76,28848.0
2025-01-10 14:20:00,408.82,409.76,408.63,409.24,38305.0,408.82,409.76,408.63,409.24,38305.0
2025-01-10 14:30:00,409.0,409.26,408.64,409.19,45196.0,409.0,409.26,408.64,409.19,45196.0
2025-01-10 14:40:00,409.25,409.36,408.44,408.5,38455.0,409.25,409.36,408.44,408.5,38455.0
2025-01-10 14:50:00,408.44,409.69,408.44,409.55,36002.0,408.44,409.69,408.44,409.55,36002.0
2025-01-10 15:00:00,409.47,409.62,408.84,408.93,25607.0,409.47,409.62,408.84,408.93,25607.0
2025-01-10 15:10:00,408.93,409.27,407.67,407.95,43148.0,408.93,409.27,407.67,407.95,43148.0
2025-01-10 15:20:00,407.95,408.49,407.93,408.1,36543.0,407.95,408.49,407.93,408.1,36543.0
2025-01-10 15:30:00,408.01,408.49,407.56,408.04,63070.0,408.01,408.49,407.56,408.04,63070.0
2025-01-10 15:40:00,407.98,408.22,407.04,407.2,80212.0,407.98,408.22,407.04,407.2,80212.0
2025-01-10 15:50:00,407.2,407.67,405.5,405.83,311106.0,407.2,407.67,405.5,405.83,311106.0
2025-01-13 09:30:00,404.27,408.6,403.75,407.0,170085.0,404.27,408.6,403.75,407.0,170085.0
2025-01-13 09:40:00,407.24,407.39,404.6,404.79,79686.0,407.24,407.39,404.6,404.79,79686.0
2025-01-13 09:50:00,404.8,408.04,404.77,406.75,72106.0,404.8,408.04,404.77,406.75,72106.0
2025-01-13 10:00:00,406.68,406.73,405.05,406.05,67726.0,406.68,406.73,405.05,406.05,67726.0
2025-01-13 10:10:00,406.09,406.24,405.25,405.65,50210.0,406.09,406.24,405.25,405.65,50210.0
2025-01-13 10:20:00,405.67,406.01,405.08,405.13,61720.0,405.67,406.01,405.08,405.13,61720.0
2025-01-13 10:30:00,405.24,407.6,405.03,407.28,101640.0,405.24,407.6,405.03,407.28,101640.0
2025-01-13 10:40:00,407.31,407.96,406.8,407.51,51998.0,407.31,407.96,406.8,407.51,51998.0
2025-01-13 10:50:00,407.4,407.8,406.13,407.04,65504.0,407.4,407.8,406.13,407.04,65504.0
2025-01-13 11:00:00,407.07,408.72,406.95,408.57,75057.0,407.07,408.72,406.95,408.57,75057.0
2025-01-13 11:10:00,408.4,409.58,408.37,408.71,57752.0,408.4,409.58,408.37,408.71,57752.0
2025-01-13 11:20:00,408.78,409.96,408.57,409.53,49751.0,408.78,409.96,408.57,409.53,49751.0
2025-01-13 11:30:00,409.34,409.9,408.27,408.75,51359.0,409.34,409.9,408.27,408.75,51359.0
2025-01-13 11:40:00,408.78,409.55,408.73,409.02,26638.0,408.78,409.55,408.73,409.02,26638.0
2025-01-13 11:50:00,409.02,409.06,406.85,407.16,29180.0,409.02,409.06,406.85,407.16,29180.0
2025-01-13 12:00:00,407.31,408.65,407.27,408.63,35874.0,407.31,408.65,407.27,408.63,35874.0
2025-01-13 12:10:00,408.62,408.99,408.36,408.66,25520.0,408.62,408.99,408.36,408.66,25520.0
2025-01-13 12:20:00,408.52,409.13,408.31,408.31,31576.0,408.52,409.13,408.31,408.31,31576.0
2025-01-13 12:30:00,408.3,408.76,407.94,408.28,24237.0,408.3,408.76,407.94,408.28,24237.0
2025-01-13 12:40:00,408.21,408.43,407.4,407.64,27903.0,408.21,408.43,407.4,407.64,27903.0
2025-01-13 12:50:00,407.55,409.81,407.5,409.56,22788.0,407.55,409.81,407.5,409.56,22788.0
2025-01-13 13:00:00,409.56,409.83,409.05,409.38,26225.0,409.56,409.83,409.05,409.38,26225.0
2025-01-13 13:10:00,409.25,409.27,408.45,408.81,20458.0,409.25,409.27,408.45,408.81,20458.0
2025-01-13 13:20:00,408.61,409.03,408.55,409.0,17193.0,408.61,409.03,408.55,409.0,17193.0
2025-01-13 13:30:00,408.91,408.98,408.05,408.42,37431.0,408.91,408.98,408.05,408.42,37431.0
2025-01-13 13:40:00,408.41,408.46,407.5,407.54,55772.0,408.41,408.46,407.5,407.54,55772.0
2025-01-13 13:50:00,407.55,408.03,407.33,407.93,26086.0,407.55,408.03,407.33,407.93,26086.0
2025-01-13 14:00:00,407.87,408.11,407.58,407.87,29680.0,407.87,408.11,407.58,407.87,29680.0
2025-01-13 14:10:00,407.85,408.34,406.98,406.98,28139.0,407.85,408.34,406.98,406.98,28139.0
2025-01-13 14:20:00,407.0,407.25,406.75,407.15,25690.0,407.0,407.25,406.75,407.15,25690.0
2025-01-13 14:30:00,407.11,407.52,406.95,407.49,35424.0,407.11,407.52,406.95,407.49,35424.0
2025-01-13 14:40:00,407.45,408.16,407.28,407.28,41163.0,407.45,408.16,407.28,407.28,41163.0
2025-01-13 14:50:00,407.32,408.11,407.3,407.89,26044.0,407.32,408.11,407.3,407.89,26044.0
2025-01-13 15:00:00,407.9,408.17,407.41,408.0,40466.0,407.9,408.17,407.41,408.0,40466.0
2025-01-13 15:10:00,407.96,408.5,407.9,408.43,43255.0,407.96,408.5,407.9,408.43,43255.0
2025-01-13 15:20:00,408.47,408.8,408.27,408.36,46779.0,408.47,408.8,408.27,408.36,46779.0
2025-01-13 15:30:00,408.4,408.84,408.23,408.39,64999.0,408.4,408.84,408.23,408.39,64999.0
2025-01-13 15:40:00,408.39,409.0,408.28,408.65,79586.0,408.39,409.0,408.28,408.65,79586.0
2025-01-13 15:50:00,408.65,408.73,407.44,408.37,239299.0,408.65,408.73,407.44,408.37,239299.0
2025-01-14 09:30:00,407.3,408.61,405.07,406.06,143761.0,407.3,408.61,405.07,406.06,143761.0
2025-01-14 09:40:00,406.08,407.9,406.0,407.04,69385.0,406.08,407.9,406.0,407.04,69385.0
2025-01-14 09:50:00,407.12,407.43,406.05,406.47,73663.0,407.12,407.43,406.05,406.47,73663.0
2025-01-14 10:00:00,406.47,408.75,406.25,408.36,39219.0,406.47,408.75,406.25,408.36,39219.0
2025-01-14 10:10:00,408.33,410.47,408.06,409.8,88112.0,408.33,410.47,408.06,409.8,88112.0
2025-01-14 10:20:00,409.95,409.95,407.03,407.03,47977.0,409.95,409.95,407.03,407.03,47977.0
2025-01-14 10:30:00,407.03,407.37,406.33,407.11,64599.0,407.03,407.37,406.33,407.11,64599.0
2025-01-14 10:40:00,407.05,408.3,407.04,407.45,36315.0,407.05,408.3,407.04,407.45,36315.0
2025-01-14 10:50:00,407.44,408.68,407.06,408.02,35881.0,407.44,408.68,407.06,408.02,35881.0
2025-01-14 11:00:00,407.99,408.1,407.14,407.61,36748.0,407.99,408.1,407.14,407.61,36748.0
2025-01-14 11:10:00,407.61,408.34,407.09,407.49,52965.0,407.61,408.34,407.09,407.49,52965.0
2025-01-14 11:20:00,407.37,408.34,407.37,408.0,34868.0,407.37,408.34,407.37,408.0,34868.0
2025-01-14 11:30:00,407.97,408.16,407.32,407.95,31847.0,407.97,408.16,407.32,407.95,31847.0
2025-01-14 11:40:00,407.98,408.28,407.08,407.08,37718.0,407.98,408.28,407.08,407.08,37718.0
2025-01-14 11:50:00,407.23,407.25,406.45,406.45,21229.0,407.23,407.25,406.45,406.45,21229.0
2025-01-14 12:00:00,406.6,407.83,406.32,407.66,22057.0,406.6,407.83,406.32,407.66,22057.0
2025-01-14 12:10:00,407.88,408.07,407.21,407.74,45289.0,407.88,408.07,407.21,407.74,45289.0
2025-01-14 12:20:00,407.72,407.84,407.13,407.31,19594.0,407.72,407.84,407.13,407.31,19594.0
2025-01-14 12:30:00,407.14,407.3,406.42,407.22,30406.0,407.14,407.3,406.42,407.22,30406.0
2025-01-14 12:40:00,407.09,407.68,406.91,407.19,35488.0,407.09,407.68,406.91,407.19,35488.0
2025-01-14 12:50:00,407.15,407.23,406.57,406.57,23821.0,407.15,407.23,406.57,406.57,23821.0
2025-01-14 13:00:00,406.57,406.86,406.48,406.77,15596.0,406.57,406.86,406.48,406.77,15596.0
2025-01-14 13:10:00,406.77,407.6,406.55,407.44,29044.0,406.77,407.6,406.55,407.44,29044.0
2025-01-14 13:20:00,407.48,408.78,407.42,408.2,51537.0,407.48,408.78,407.42,408.2,51537.0
2025-01-14 13:30:00,408.31,408.42,407.64,408.22,33461.0,408.31,408.42,407.64,408.22,33461.0
2025-01-14 13:40:00,408.22,408.7,407.94,408.52,44588.0,408.22,408.7,407.94,408.52,44588.0
2025-01-14 13:50:00,408.51,408.97,408.4,408.88,36933.0,408.51,408.97,408.4,408.88,36933.0
2025-01-14 14:00:00,408.83,409.3,408.44,409.16,31564.0,408.83,409.3,408.44,409.16,31564.0
2025-01-14 14:10:00,409.14,409.55,408.86,409.46,24593.0,409.14,409.55,408.86,409.46,24593.0
2025-01-14 14:20:00,409.46,410.3,409.17,409.55,42638.0,409.46,410.3,409.17,409.55,42638.0
2025-01-14 14:30:00,409.56,410.35,409.53,410.24,28740.0,409.56,410.35,409.53,410.24,28740.0
2025-01-14 14:40:00,410.25,410.86,410.22,410.76,44991.0,410.25,410.86,410.22,410.76,44991.0
2025-01-14 14:50:00,410.69,410.77,408.83,409.0,31187.0,410.69,410.77,408.83,409.0,31187.0
2025-01-14 15:00:00,409.0,409.26,407.49,407.65,30990.0,409.0,409.26,407.49,407.65,30990.0
2025-01-14 15:10:00,407.6,408.24,407.26,408.1,38517.0,407.6,408.24,407.26,408.1,38517.0
2025-01-14 15:20:00,408.17,409.44,408.07,409.33,27587.0,408.17,409.44,408.07,409.33,27587.0
2025-01-14 15:30:00,409.44,409.76,409.13,409.37,35196.0,409.44,409.76,409.13,409.37,35196.0
2025-01-14 15:40:00,409.33,410.7,409.18,410.6,51152.0,409.33,410.7,409.18,410.6,51152.0
2025-01-14 15:50:00,410.48,412.75,410.42,412.72,180693.0,410.48,412.75,410.42,412.72,180693.0
2025-01-15 09:30:00,422.21,423.31,419.0,422.15,217467.0,422.21,423.31,419.0,422.15,217467.0
2025-01-15 09:40:00,421.96,422.45,420.0,422.24,95723.0,421.96,422.45,420.0,422.24,95723.0
2025-01-15 09:50:00,422.23,423.19,421.86,422.04,108722.0,422.23,423.19,421.86,422.04,108722.0
2025-01-15 10:00:00,422.19,423.76,422.01,423.49,54971.0,422.19,423.76,422.01,423.49,54971.0
2025-01-15 10:10:00,423.44,423.97,422.65,423.43,45125.0,423.44,423.97,422.65,423.43,45125.0
2025-01-15 10:20:00,423.33,423.33,421.85,422.56,46401.0,423.33,423.33,421.85,422.56,46401.0
2025-01-15 10:30:00,422.56,422.78,421.95,422.55,40618.0,422.56,422.78,421.95,422.55,40618.0
2025-01-15 10:40:00,422.55,422.55,420.88,420.95,70833.0,422.55,422.55,420.88,420.95,70833.0
2025-01-15 10:50:00,421.24,422.2,419.77,419.83,77067.0,421.24,422.2,419.77,419.83,77067.0
2025-01-15 11:00:00,419.88,420.5,419.1,419.68,36187.0,419.88,420.5,419.1,419.68,36187.0
2025-01-15 11:10:00,419.68,420.16,419.5,419.8,22653.0,419.68,420.16,419.5,419.8,22653.0
2025-01-15 11:20:00,419.73,420.1,418.99,419.25,28072.0,419.73,420.1,418.99,419.25,28072.0
2025-01-15 11:30:00,419.2,419.3,417.63,417.81,40566.0,419.2,419.3,417.63,417.81,40566.0
2025-01-15 11:40:00,417.87,418.07,417.1,417.66,30313.0,417.87,418.07,417.1,417.66,30313.0
2025-01-15 11:50:00,417.67,417.67,416.55,416.94,23442.0,417.67,417.67,416.55,416.94,23442.0
2025-01-15 12:00:00,416.85,417.13,416.5,416.51,45696.0,416.85,417.13,416.5,416.51,45696.0
2025-01-15 12:10:00,416.53,417.0,416.17,416.17,33507.0,416.53,417.0,416.17,416.17,33507.0
2025-01-15 12:20:00,416.27,416.82,415.66,416.81,33359.0,416.27,416.82,415.66,416.81,33359.0
2025-01-15 12:30:00,416.87,417.61,416.73,417.54,21017.0,416.87,417.61,416.73,417.54,21017.0
2025-01-15 12:40:00,417.48,417.7,417.02,417.29,46202.0,417.48,417.7,417.02,417.29,46202.0
2025-01-15 12:50:00,417.29,417.41,416.29,416.29,43858.0,417.29,417.41,416.29,416.29,43858.0
2025-01-15 13:00:00,416.37,416.61,416.09,416.22,37319.0,416.37,416.61,416.09,416.22,37319.0
2025-01-15 13:10:00,416.35,417.39,416.25,417.33,23273.0,416.35,417.39,416.25,417.33,23273.0
2025-01-15 13:20:00,417.35,417.5,417.03,417.41,19279.0,417.35,417.5,417.03,417.41,19279.0
2025-01-15 13:30:00,417.42,418.2,417.1,418.2,18380.0,417.42,418.2,417.1,418.2,18380.0
2025-01-15 13:40:00,418.17,418.17,417.4,417.74,21321.0,418.17,418.17,417.4,417.74,21321.0
2025-01-15 13:50:00,417.74,418.78,417.73,418.07,21221.0,417.74,418.78,417.73,418.07,21221.0
2025-01-15 14:00:00,418.15,418.65,418.03,418.03,27553.0,418.15,418.65,418.03,418.03,27553.0
2025-01-15 14:10:00,418.13,418.74,418.09,418.6,14704.0,418.13,418.74,418.09,418.6,14704.0
2025-01-15 14:20:00,418.64,419.58,418.54,419.38,19834.0,418.64,419.58,418.54,419.38,19834.0
2025-01-15 14:30:00,419.47,420.22,419.38,419.9,16389.0,419.47,420.22,419.38,419.9,16389.0
2025-01-15 14:40:00,419.9,420.0,419.41,419.81,25740.0,419.9,420.0,419.41,419.81,25740.0
2025-01-15 14:50:00,419.82,419.9,419.26,419.33,23755.0,419.82,419.9,419.26,419.33,23755.0
2025-01-15 15:00:00,419.31,419.7,419.3,419.43,44559.0,419.31,419.7,419.3,419.43,44559.0
2025-01-15 15:10:00,419.48,420.52,419.38,420.48,35127.0,419.48,420.52,419.38,420.48,35127.0
2025-01-15 15:20:00,420.44,420.61,420.13,420.49,36378.0,420.44,420.61,420.13,420.49,36378.0
2025-01-15 15:30:00,420.41,420.41,418.82,419.01,62406.0,420.41,420.41,418.82,419.01,62406.0
2025-01-15 15:40:00,418.95,418.95,417.7,417.96,77703.0,418.95,418.95,417.7,417.96,77703.0
2025-01-15 15:50:00,417.93,418.07,416.5,417.27,249900.0,417.93,418.07,416.5,417.27,249900.0
2025-01-16 09:30:00,418.22,422.87,418.0,422.87,136474.0,418.22,422.87,418.0,422.87,136474.0
2025-01-16 09:40:00,422.88,426.07,422.88,424.24,136045.0,422.88,426.07,422.88,424.24,136045.0
2025-01-16 09:50:00,424.25,425.33,423.75,424.46,42888.0,424.25,425.33,423.75,424.46,42888.0
2025-01-16 10:00:00,424.48,424.6,423.13,424.0,47576.0,424.48,424.6,423.13,424.0,47576.0
2025-01-16 10:10:00,423.93,425.15,423.74,424.92,61383.0,423.93,425.15,423.74,424.92,61383.0
2025-01-16 10:20:00,424.97,426.43,424.91,426.18,52202.0,424.97,426.43,424.91,426.18,52202.0
2025-01-16 10:30:00,426.18,426.52,424.21,424.75,47415.0,426.18,426.52,424.21,424.75,47415.0
2025-01-16 10:40:00,424.71,425.02,422.93,423.23,42088.0,424.71,425.02,422.93,423.23,42088.0
2025-01-16 10:50:00,423.26,424.45,423.26,424.4,19774.0,423.26,424.45,423.26,424.4,19774.0
2025-01-16 11:00:00,424.34,424.97,424.18,424.18,22152.0,424.34,424.97,424.18,424.18,22152.0
2025-01-16 11:10:00,424.13,424.24,422.98,423.11,36229.0,424.13,424.24,422.98,423.11,36229.0
2025-01-16 11:20:00,423.16,425.6,423.1,424.94,58369.0,423.16,425.6,423.1,424.94,58369.0
2025-01-16 11:30:00,425.0,425.52,424.19,424.24,38878.0,425.0,425.52,424.19,424.24,38878.0
2025-01-16 11:40:00,424.36,424.96,423.73,424.96,22408.0,424.36,424.96,423.73,424.96,22408.0
2025-01-16 11:50:00,424.85,425.56,424.7,425.53,51320.0,424.85,425.56,424.7,425.53,51320.0
2025-01-16 12:00:00,425.56,426.14,425.13,426.07,24488.0,425.56,426.14,425.13,426.07,24488.0
2025-01-16 12:10:00,426.12,426.14,425.54,425.86,33592.0,426.12,426.14,425.54,425.86,33592.0
2025-01-16 12:20:00,426.05,428.66,425.84,428.46,95357.0,426.05,428.66,425.84,428.46,95357.0
2025-01-16 12:30:00,428.4,428.72,426.94,427.89,75823.0,428.4,428.72,426.94,427.89,75823.0
2025-01-16 12:40:00,427.88,428.01,427.17,427.63,34713.0,427.88,428.01,427.17,427.63,34713.0
2025-01-16 12:50:00,427.63,428.43,427.38,427.87,37958.0,427.63,428.43,427.38,427.87,37958.0
2025-01-16 13:00:00,427.95,428.09,427.23,427.54,29338.0,427.95,428.09,427.23,427.54,29338.0
2025-01-16 13:10:00,427.54,427.87,426.92,426.93,31546.0,427.54,427.87,426.92,426.93,31546.0
2025-01-16 13:20:00,427.17,428.19,427.06,428.04,35636.0,427.17,428.19,427.06,428.04,35636.0
2025-01-16 13:30:00,428.1,428.26,427.61,428.05,43573.0,428.1,428.26,427.61,428.05,43573.0
2025-01-16 13:40:00,428.31,428.32,425.84,426.18,66772.0,428.31,428.32,425.84,426.18,66772.0
2025-01-16 13:50:00,426.18,426.82,425.82,426.3,28853.0,426.18,426.82,425.82,426.3,28853.0
2025-01-16 14:00:00,426.19,427.62,425.94,427.48,34617.0,426.19,427.62,425.94,427.48,34617.0
2025-01-16 14:10:00,427.42,427.81,427.2,427.65,36190.0,427.42,427.81,427.2,427.65,36190.0
2025-01-16 14:20:00,427.68,428.63,427.53,428.37,65566.0,427.68,428.63,427.53,428.37,65566.0
2025-01-16 14:30:00,428.24,428.89,428.08,428.3,56779.0,428.24,428.89,428.08,428.3,56779.0
2025-01-16 14:40:00,428.3,428.88,427.98,428.74,35122.0,428.3,428.88,427.98,428.74,35122.0
2025-01-16 14:50:00,428.72,428.75,427.48,427.66,34284.0,428.72,428.75,427.48,427.66,34284.0
2025-01-16 15:00:00,427.65,428.44,427.63,428.25,32906.0,427.65,428.44,427.63,428.25,32906.0
2025-01-16 15:10:00,428.24,428.61,427.6,427.99,58020.0,428.24,428.61,427.6,427.99,58020.0
2025-01-16 15:20:00,427.83,427.86,426.52,426.53,52259.0,427.83,427.86,426.52,426.53,52259.0
2025-01-16 15:30:00,426.52,426.63,425.48,425.68,46629.0,426.52,426.63,425.48,425.68,46629.0
2025-01-16 15:40:00,425.61,426.21,425.51,425.87,75964.0,425.61,426.21,425.51,425.87,75964.0
2025-01-16 15:50:00,425.88,427.03,425.47,426.83,351532.0,425.88,427.03,425.47,426.83,351532.0
2025-01-17 09:30:00,434.35,435.99,430.74,431.06,401111.0,434.35,435.99,430.74,431.06,401111.0
2025-01-17 09:40:00,431.12,432.06,429.53,430.94,62040.0,431.12,432.06,429.53,430.94,62040.0
2025-01-17 09:50:00,430.97,432.37,429.9,430.49,33047.0,430.97,432.37,429.9,430.49,33047.0
2025-01-17 10:00:00,430.5,431.0,429.42,429.5,54187.0,430.5,431.0,429.42,429.5,54187.0
2025-01-17 10:10:00,429.56,429.92,428.81,429.0,37224.0,429.56,429.92,428.81,429.0,37224.0
2025-01-17 10:20:00,429.12,429.33,427.47,428.29,42657.0,429.12,429.33,427.47,428.29,42657.0
2025-01-17 10:30:00,428.29,428.75,427.71,428.39,28911.0,428.29,428.75,427.71,428.39,28911.0
2025-01-17 10:40:00,428.36,429.05,428.17,429.05,30377.0,428.36,429.05,428.17,429.05,30377.0
2025-01-17 10:50:00,429.12,429.34,427.09,427.55,60347.0,429.12,429.34,427.09,427.55,60347.0
2025-01-17 11:00:00,427.5,427.6,425.84,426.09,78784.0,427.5,427.6,425.84,426.09,78784.0
2025-01-17 11:10:00,426.05,427.22,425.7,426.93,49900.0,426.05,427.22,425.7,426.93,49900.0
2025-01-17 11:20:00,427.02,427.91,426.81,427.35,22215.0,427.02,427.91,426.81,427.35,22215.0
2025-01-17 11:30:00,427.24,427.36,426.07,426.79,20617.0,427.24,427.36,426.07,426.79,20617.0
2025-01-17 11:40:00,426.65,427.35,426.32,427.11,35875.0,426.65,427.35,426.32,427.11,35875.0
2025-01-17 11:50:00,427.18,427.66,427.07,427.49,25091.0,427.18,427.66,427.07,427.49,25091.0
2025-01-17 12:00:00,427.24,428.27,427.0,428.26,30063.0,427.24,428.27,427.0,428.26,30063.0
2025-01-17 12:10:00,428.18,428.39,427.89,428.39,28807.0,428.18,428.39,427.89,428.39,28807.0
2025-01-17 12:20:00,428.31,430.08,428.31,429.7,68881.0,428.31,430.08,428.31,429.7,68881.0
2025-01-17 12:30:00,429.85,430.76,429.67,430.53,25178.0,429.85,430.76,429.67,430.53,25178.0
2025-01-17 12:40:00,430.39,430.58,429.97,430.58,22699.0,430.39,430.58,429.97,430.58,22699.0
2025-01-17 12:50:00,430.74,432.06,430.67,431.81,49307.0,430.74,432.06,430.67,431.81,49307.0
2025-01-17 13:00:00,431.81,432.08,430.79,431.8,30488.0,431.81,432.08,430.79,431.8,30488.0
2025-01-17 13:10:00,431.79,432.18,431.66,431.9,22402.0,431.79,432.18,431.66,431.9,22402.0
2025-01-17 13:20:00,431.93,432.22,431.47,431.74,20347.0,431.93,432.22,431.47,431.74,20347.0
2025-01-17 13:30:00,431.71,432.34,431.7,432.21,26742.0,431.71,432.34,431.7,432.21,26742.0
2025-01-17 13:40:00,432.21,432.4,431.71,432.06,27763.0,432.21,432.4,431.71,432.06,27763.0
2025-01-17 13:50:00,432.06,432.1,430.68,431.85,37801.0,432.06,432.1,430.68,431.85,37801.0
2025-01-17 14:00:00,431.85,432.2,431.28,431.46,27506.0,431.85,432.2,431.28,431.46,27506.0
2025-01-17 14:10:00,431.49,432.16,431.2,431.3,16489.0,431.49,432.16,431.2,431.3,16489.0
2025-01-17 14:20:00,431.28,431.98,431.03,431.66,20380.0,431.28,431.98,431.03,431.66,20380.0
2025-01-17 14:30:00,431.77,432.35,431.69,432.14,24895.0,431.77,432.35,431.69,432.14,24895.0
2025-01-17 14:40:00,432.14,432.39,431.9,432.1,35597.0,432.14,432.39,431.9,432.1,35597.0
2025-01-17 14:50:00,432.05,432.05,431.19,431.47,37955.0,432.05,432.05,431.19,431.47,37955.0
2025-01-17 15:00:00,431.35,431.75,430.89,431.75,43226.0,431.35,431.75,430.89,431.75,43226.0
2025-01-17 15:10:00,431.76,431.91,431.26,431.35,27557.0,431.76,431.91,431.26,431.35,27557.0
2025-01-17 15:20:00,431.41,431.81,429.67,429.67,59086.0,431.41,431.81,429.67,429.67,59086.0
2025-01-17 15:30:00,429.75,430.49,429.68,430.2,47019.0,429.75,430.49,429.68,430.2,47019.0
2025-01-17 15:40:00,430.08,430.91,429.74,430.62,68097.0,430.08,430.91,429.74,430.62,68097.0
2025-01-17 15:50:00,430.44,430.7,429.39,430.17,150873.0,430.44,430.7,429.39,430.17,150873.0
2025-01-21 09:30:00,434.0,434.87,431.5,434.0,108432.0,434.0,434.87,431.5,434.0,108432.0
2025-01-21 09:40:00,433.93,435.44,432.39,435.07,79714.0,433.93,435.44,432.39,435.07,79714.0
2025-01-21 09:50:00,435.15,435.73,432.72,434.47,112729.0,435.15,435.73,432.72,434.47,112729.0
2025-01-21 10:00:00,434.46,435.0,433.0,433.0,80877.0,434.46,435.0,433.0,433.0,80877.0
2025-01-21 10:10:00,432.99,435.35,432.68,435.31,76340.0,432.99,435.35,432.68,435.31,76340.0
2025-01-21 10:20:00,435.31,436.86,435.0,435.89,75714.0,435.31,436.86,435.0,435.89,75714.0
2025-01-21 10:30:00,436.02,436.35,435.44,436.2,52758.0,436.02,436.35,435.44,436.2,52758.0
2025-01-21 10:40:00,436.26,436.76,435.47,436.05,45104.0,436.26,436.76,435.47,436.05,45104.0
2025-01-21 10:50:00,436.07,436.53,435.19,436.39,58128.0,436.07,436.53,435.19,436.39,58128.0
2025-01-21 11:00:00,436.39,436.4,435.35,436.08,44803.0,436.39,436.4,435.35,436.08,44803.0
2025-01-21 11:10:00,436.01,436.16,435.0,435.45,56265.0,436.01,436.16,435.0,435.45,56265.0
2025-01-21 11:20:00,435.55,436.0,434.15,434.48,49081.0,435.55,436.0,434.15,434.48,49081.0
2025-01-21 11:30:00,434.44,436.2,434.44,436.0,33633.0,434.44,436.2,434.44,436.0,33633.0
2025-01-21 11:40:00,435.95,436.49,435.75,436.36,27009.0,435.95,436.49,435.75,436.36,27009.0
2025-01-21 11:50:00,436.31,436.65,435.96,436.15,22610.0,436.31,436.65,435.96,436.15,22610.0
2025-01-21 12:00:00,436.0,436.47,435.99,436.23,25835.0,436.0,436.47,435.99,436.23,25835.0
2025-01-21 12:10:00,436.3,436.4,435.52,436.15,35480.0,436.3,436.4,435.52,436.15,35480.0
2025-01-21 12:20:00,436.18,437.43,436.16,437.3,35868.0,436.18,437.43,436.16,437.3,35868.0
2025-01-21 12:30:00,437.32,437.92,437.26,437.49,29157.0,437.32,437.92,437.26,437.49,29157.0
2025-01-21 12:40:00,437.56,438.2,437.48,438.0,24227.0,437.56,438.2,437.48,438.0,24227.0
2025-01-21 12:50:00,438.07,438.88,438.01,438.84,26447.0,438.07,438.88,438.01,438.84,26447.0
2025-01-21 13:00:00,438.78,438.85,437.33,437.63,35761.0,438.78,438.85,437.33,437.63,35761.0
2025-01-21 13:10:00,437.64,438.05,436.76,437.77,26135.0,437.64,438.05,436.76,437.77,26135.0
2025-01-21 13:20:00,437.79,438.45,437.51,438.39,25295.0,437.79,438.45,437.51,438.39,25295.0
2025-01-21 13:30:00,438.37,438.94,438.07,438.69,40267.0,438.37,438.94,438.07,438.69,40267.0
2025-01-21 13:40:00,438.67,438.81,437.77,438.51,24182.0,438.67,438.81,437.77,438.51,24182.0
2025-01-21 13:50:00,438.55,439.3,438.4,439.03,24883.0,438.55,439.3,438.4,439.03,24883.0
2025-01-21 14:00:00,439.0,439.27,438.64,439.27,26580.0,439.0,439.27,438.64,439.27,26580.0
2025-01-21 14:10:00,439.15,439.51,438.76,439.44,34492.0,439.15,439.51,438.76,439.44,34492.0
2025-01-21 14:20:00,439.49,439.98,439.0,439.27,45125.0,439.49,439.98,439.0,439.27,45125.0
2025-01-21 14:30:00,439.26,439.72,438.98,439.19,33533.0,439.26,439.72,438.98,439.19,33533.0
2025-01-21 14:40:00,439.23,439.5,438.73,438.97,38736.0,439.23,439.5,438.73,438.97,38736.0
2025-01-21 14:50:00,439.04,439.35,438.96,439.17,30503.0,439.04,439.35,438.96,439.17,30503.0
2025-01-21 15:00:00,439.19,439.35,438.68,438.78,36023.0,439.19,439.35,438.68,438.78,36023.0
2025-01-21 15:10:00,438.78,439.2,438.64,438.94,58068.0,438.78,439.2,438.64,438.94,58068.0
2025-01-21 15:20:00,438.94,439.1,438.36,438.5,40930.0,438.94,439.1,438.36,438.5,40930.0
2025-01-21 15:30:00,438.5,438.51,436.0,436.15,29473.0,438.5,438.51,436.0,436.15,29473.0
2025-01-21 15:40:00,436.15,436.26,435.39,435.61,47452.0,436.15,436.26,435.39,435.61,47452.0
2025-01-21 15:50:00,435.52,436.88,435.39,436.34,135104.0,435.52,436.88,435.39,436.34,135104.0
2025-01-22 09:30:00,437.74,439.3,434.52,436.3,128643.0,437.74,439.3,434.52,436.3,128643.0
2025-01-22 09:40:00,436.48,436.81,433.43,434.06,35674.0,436.48,436.81,433.43,434.06,35674.0
2025-01-22 09:50:00,434.06,436.95,433.74,436.5,43182.0,434.06,436.95,433.74,436.5,43182.0
2025-01-22 10:00:00,436.58,438.86,436.48,438.2,50315.0,436.58,438.86,436.48,438.2,50315.0
2025-01-22 10:10:00,438.11,439.73,437.75,438.0,44612.0,438.11,439.73,437.75,438.0,44612.0
2025-01-22 10:20:00,438.06,438.22,436.58,437.05,22506.0,438.06,438.22,436.58,437.05,22506.0
2025-01-22 10:30:00,436.97,437.08,436.18,436.9,24000.0,436.97,437.08,436.18,436.9,24000.0
2025-01-22 10:40:00,436.9,437.75,436.81,436.92,22611.0,436.9,437.75,436.81,436.92,22611.0
2025-01-22 10:50:00,436.92,437.15,436.2,437.04,41444.0,436.92,437.15,436.2,437.04,41444.0
2025-01-22 11:00:00,437.19,438.32,437.0,438.04,50803.0,437.19,438.32,437.0,438.04,50803.0
2025-01-22 11:10:00,437.95,438.09,436.85,437.08,39314.0,437.95,438.09,436.85,437.08,39314.0
2025-01-22 11:20:00,437.24,437.48,436.42,437.21,67307.0,437.24,437.48,436.42,437.21,67307.0
2025-01-22 11:30:00,437.19,438.35,437.18,438.02,38751.0,437.19,438.35,437.18,438.02,38751.0
2025-01-22 11:40:00,438.09,438.77,437.29,437.66,81113.0,438.09,438.77,437.29,437.66,81113.0
2025-01-22 11:50:00,437.56,437.67,437.01,437.49,28045.0,437.56,437.67,437.01,437.49,28045.0
2025-01-22 12:00:00,437.41,437.65,437.0,437.17,30649.0,437.41,437.65,437.0,437.17,30649.0
2025-01-22 12:10:00,437.17,438.22,437.04,438.2,71036.0,437.17,438.22,437.04,438.2,71036.0
2025-01-22 12:20:00,438.19,438.53,437.0,437.29,47907.0,438.19,438.53,437.0,437.29,47907.0
2025-01-22 12:30:00,437.09,437.16,436.2,436.77,46239.0,437.09,437.16,436.2,436.77,46239.0
2025-01-22 12:40:00,436.77,437.2,436.46,437.19,22213.0,436.77,437.2,436.46,437.19,22213.0
2025-01-22 12:50:00,437.17,437.56,436.82,436.83,23970.0,437.17,437.56,436.82,436.83,23970.0
2025-01-22 13:00:00,436.95,437.54,436.59,437.4,35192.0,436.95,437.54,436.59,437.4,35192.0
2025-01-22 13:10:00,437.43,437.54,436.74,436.83,27760.0,437.43,437.54,436.74,436.83,27760.0
2025-01-22 13:20:00,436.84,437.15,436.17,436.82,30160.0,436.84,437.15,436.17,436.82,30160.0
2025-01-22 13:30:00,436.95,438.19,436.89,437.69,46059.0,436.95,438.19,436.89,437.69,46059.0
2025-01-22 13:40:00,437.69,438.11,437.51,437.58,13508.0,437.69,438.11,437.51,437.58,13508.0
2025-01-22 13:50:00,437.5,438.3,437.24,438.14,21085.0,437.5,438.3,437.24,438.14,21085.0
2025-01-22 14:00:00,437.93,438.53,437.84,438.37,16273.0,437.93,438.53,437.84,438.37,16273.0
2025-01-22 14:10:00,438.38,438.75,438.0,438.19,15485.0,438.38,438.75,438.0,438.19,15485.0
2025-01-22 14:20:00,438.19,438.52,437.92,438.3,23159.0,438.19,438.52,437.92,438.3,23159.0
2025-01-22 14:30:00,438.22,438.26,437.81,438.04,42533.0,438.22,438.26,437.81,438.04,42533.0
2025-01-22 14:40:00,437.77,438.31,437.58,437.71,17053.0,437.77,438.31,437.58,437.71,17053.0
2025-01-22 14:50:00,437.71,437.8,436.97,437.09,41097.0,437.71,437.8,436.97,437.09,41097.0
2025-01-22 15:00:00,437.09,437.1,436.51,437.06,30541.0,437.09,437.1,436.51,437.06,30541.0
2025-01-22 15:10:00,437.04,437.97,436.84,437.91,49397.0,437.04,437.97,436.84,437.91,49397.0
2025-01-22 15:20:00,437.91,438.21,437.75,437.87,47668.0,437.91,438.21,437.75,437.87,47668.0
2025-01-22 15:30:00,437.84,437.94,437.36,437.84,35184.0,437.84,437.94,437.36,437.84,35184.0
2025-01-22 15:40:00,437.84,437.96,437.03,437.54,27868.0,437.84,437.96,437.03,437.54,27868.0
2025-01-22 15:50:00,437.48,437.62,436.54,437.32,137088.0,437.48,437.62,436.54,437.32,137088.0
2025-01-23 09:30:00,435.88,436.44,433.61,433.9,91853.0,435.88,436.44,433.61,433.9,91853.0
2025-01-23 09:40:00,433.88,435.6,433.87,434.9,20037.0,433.88,435.6,433.87,434.9,20037.0
2025-01-23 09:50:00,434.91,435.03,433.2,434.19,38672.0,434.91,435.03,433.2,434.19,38672.0
2025-01-23 10:00:00,434.26,434.33,433.19,433.83,66130.0,434.26,434.33,433.19,433.83,66130.0
2025-01-23 10:10:00,433.85,434.96,433.44,433.46,30443.0,433.85,434.96,433.44,433.46,30443.0
2025-01-23 10:20:00,433.47,433.82,433.0,433.42,75272.0,433.47,433.82,433.0,433.42,75272.0
2025-01-23 10:30:00,433.49,434.2,433.07,433.9,34078.0,433.49,434.2,433.07,433.9,34078.0
2025-01-23 10:40:00,433.8,434.2,433.35,433.44,24869.0,433.8,434.2,433.35,433.44,24869.0
2025-01-23 10:50:00,433.37,433.88,433.11,433.5,36951.0,433.37,433.88,433.11,433.5,36951.0
2025-01-23 11:00:00,433.51,434.18,432.94,432.94,51891.0,433.51,434.18,432.94,432.94,51891.0
2025-01-23 11:10:00,433.02,434.29,432.49,434.29,27031.0,433.02,434.29,432.49,434.29,27031.0
2025-01-23 11:20:00,434.28,434.75,433.26,434.65,28619.0,434.28,434.75,433.26,434.65,28619.0
2025-01-23 11:30:00,435.0,435.33,434.46,435.06,18996.0,435.0,435.33,434.46,435.06,18996.0
2025-01-23 11:40:00,435.06,435.26,434.57,435.26,19169.0,435.06,435.26,434.57,435.26,19169.0
2025-01-23 11:50:00,435.28,435.37,434.99,435.07,12285.0,435.28,435.37,434.99,435.07,12285.0
2025-01-23 12:00:00,434.94,435.44,434.76,435.2,11745.0,434.94,435.44,434.76,435.2,11745.0
2025-01-23 12:10:00,435.19,435.76,435.07,435.52,23749.0,435.19,435.76,435.07,435.52,23749.0
2025-01-23 12:20:00,435.52,435.62,434.7,434.71,18712.0,435.52,435.62,434.7,434.71,18712.0
2025-01-23 12:30:00,434.77,434.83,434.01,434.31,15511.0,434.77,434.83,434.01,434.31,15511.0
2025-01-23 12:40:00,434.29,435.09,434.28,435.03,13924.0,434.29,435.09,434.28,435.03,13924.0
2025-01-23 12:50:00,434.94,435.28,434.58,435.26,14326.0,434.94,435.28,434.58,435.26,14326.0
2025-01-23 13:00:00,435.26,435.58,435.16,435.22,15533.0,435.26,435.58,435.16,435.22,15533.0
2025-01-23 13:10:00,435.34,435.73,435.29,435.73,8060.0,435.34,435.73,435.29,435.73,8060.0
2025-01-23 13:20:00,435.63,435.73,435.12,435.13,17569.0,435.63,435.73,435.12,435.13,17569.0
2025-01-23 13:30:00,435.0,435.99,434.95,435.68,18887.0,435.0,435.99,434.95,435.68,18887.0
2025-01-23 13:40:00,435.55,435.86,435.45,435.68,24550.0,435.55,435.86,435.45,435.68,24550.0
2025-01-23 13:50:00,435.64,435.96,435.49,435.69,20564.0,435.64,435.96,435.49,435.69,20564.0
2025-01-23 14:00:00,435.73,435.89,435.38,435.58,33031.0,435.73,435.89,435.38,435.58,33031.0
2025-01-23 14:10:00,435.58,435.74,435.44,435.73,20516.0,435.58,435.74,435.44,435.73,20516.0
2025-01-23 14:20:00,435.74,436.69,435.68,436.36,21119.0,435.74,436.69,435.68,436.36,21119.0
2025-01-23 14:30:00,436.37,436.93,436.32,436.67,15419.0,436.37,436.93,436.32,436.67,15419.0
2025-01-23 14:40:00,436.67,436.88,435.97,436.05,24939.0,436.67,436.88,435.97,436.05,24939.0
2025-01-23 14:50:00,436.05,436.31,435.71,435.83,19116.0,436.05,436.31,435.71,435.83,19116.0
2025-01-23 15:00:00,435.62,436.0,435.54,435.9,21081.0,435.62,436.0,435.54,435.9,21081.0
2025-01-23 15:10:00,435.9,436.29,435.78,436.12,22939.0,435.9,436.29,435.78,436.12,22939.0
2025-01-23 15:20:00,436.14,436.38,436.06,436.37,19731.0,436.14,436.38,436.06,436.37,19731.0
2025-01-23 15:30:00,436.37,436.61,435.96,436.6,33298.0,436.37,436.61,435.96,436.6,33298.0
2025-01-23 15:40:00,436.49,437.43,436.31,437.29,49805.0,436.49,437.43,436.31,437.29,49805.0
2025-01-23 15:50:00,437.41,437.73,436.79,437.22,112655.0,437.41,437.73,436.79,437.22,112655.0
2025-01-24 09:30:00,438.05,438.05,435.65,436.09,166792.0,438.05,438.05,435.65,436.09,166792.0
2025-01-24 09:40:00,436.11,437.48,435.9,436.0,45874.0,436.11,437.48,435.9,436.0,45874.0
2025-01-24 09:50:00,436.06,436.12,435.38,435.87,86455.0,436.06,436.12,435.38,435.87,86455.0
2025-01-24 10:00:00,435.75,437.24,435.32,437.05,49913.0,435.75,437.24,435.32,437.05,49913.0
2025-01-24 10:10:00,437.25,438.13,437.25,437.8,21181.0,437.25,438.13,437.25,437.8,21181.0
2025-01-24 10:20:00,437.93,438.48,437.5,437.81,20879.0,437.93,438.48,437.5,437.81,20879.0
2025-01-24 10:30:00,437.82,438.95,437.41,438.8,25493.0,437.82,438.95,437.41,438.8,25493.0
2025-01-24 10:40:00,438.68,441.65,438.62,441.58,45410.0,438.68,441.65,438.62,441.58,45410.0
2025-01-24 10:50:00,441.39,441.88,440.18,440.19,31292.0,441.39,441.88,440.18,440.19,31292.0
2025-01-24 11:00:00,440.19,440.5,439.31,440.12,36059.0,440.19,440.5,439.31,440.12,36059.0
2025-01-24 11:10:00,440.34,440.46,439.92,440.22,13910.0,440.34,440.46,439.92,440.22,13910.0
2025-01-24 11:20:00,440.33,440.8,440.24,440.3,35248.0,440.33,440.8,440.24,440.3,35248.0
2025-01-24 11:30:00,440.24,440.44,438.8,439.07,35485.0,440.24,440.44,438.8,439.07,35485.0
2025-01-24 11:40:00,438.99,439.77,438.56,438.87,25191.0,438.99,439.77,438.56,438.87,25191.0
2025-01-24 11:50:00,438.92,439.45,438.52,438.7,18127.0,438.92,439.45,438.52,438.7,18127.0
2025-01-24 12:00:00,438.7,438.85,438.04,438.29,10956.0,438.7,438.85,438.04,438.29,10956.0
2025-01-24 12:10:00,438.04,439.28,437.73,437.99,31397.0,438.04,439.28,437.73,437.99,31397.0
2025-01-24 12:20:00,438.01,439.2,437.81,438.16,40380.0,438.01,439.2,437.81,438.16,40380.0
2025-01-24 12:30:00,438.14,438.51,437.83,437.89,20036.0,438.14,438.51,437.83,437.89,20036.0
2025-01-24 12:40:00,437.83,438.13,437.47,437.77,15216.0,437.83,438.13,437.47,437.77,15216.0
2025-01-24 12:50:00,437.64,437.96,437.38,437.65,12448.0,437.64,437.96,437.38,437.65,12448.0
2025-01-24 13:00:00,437.44,437.66,437.15,437.57,13740.0,437.44,437.66,437.15,437.57,13740.0
2025-01-24 13:10:00,437.64,437.64,437.0,437.42,15808.0,437.64,437.64,437.0,437.42,15808.0
2025-01-24 13:20:00,437.32,437.5,436.77,436.77,15131.0,437.32,437.5,436.77,436.77,15131.0
2025-01-24 13:30:00,436.96,437.17,436.44,436.9,13351.0,436.96,437.17,436.44,436.9,13351.0
2025-01-24 13:40:00,436.69,436.85,436.0,436.4,21509.0,436.69,436.85,436.0,436.4,21509.0
2025-01-24 13:50:00,436.39,436.44,435.6,435.92,31916.0,436.39,436.44,435.6,435.92,31916.0
2025-01-24 14:00:00,435.93,436.5,435.85,435.98,50685.0,435.93,436.5,435.85,435.98,50685.0
2025-01-24 14:10:00,435.98,436.49,435.86,435.99,26195.0,435.98,436.49,435.86,435.99,26195.0
2025-01-24 14:20:00,436.22,436.47,435.87,435.99,26703.0,436.22,436.47,435.87,435.99,26703.0
2025-01-24 14:30:00,435.99,436.53,435.99,436.36,31407.0,435.99,436.53,435.99,436.36,31407.0
2025-01-24 14:40:00,436.42,436.76,436.14,436.67,13429.0,436.42,436.76,436.14,436.67,13429.0
2025-01-24 14:50:00,436.74,437.03,436.51,436.55,14678.0,436.74,437.03,436.51,436.55,14678.0
2025-01-24 15:00:00,436.55,437.22,436.45,436.5,25789.0,436.55,437.22,436.45,436.5,25789.0
2025-01-24 15:10:00,436.53,436.78,436.4,436.5,40567.0,436.53,436.78,436.4,436.5,40567.0
2025-01-24 15:20:00,436.42,436.68,435.87,436.06,51726.0,436.42,436.68,435.87,436.06,51726.0
2025-01-24 15:30:00,436.14,436.26,435.75,435.95,60792.0,436.14,436.26,435.75,435.95,60792.0
2025-01-24 15:40:00,435.95,436.07,435.38,435.44,71495.0,435.95,436.07,435.38,435.44,71495.0
2025-01-24 15:50:00,435.61,435.72,434.73,435.4,149286.0,435.61,435.72,434.73,435.4,149286.0
2025-01-27 09:30:00,430.18,438.24,430.18,437.46,170181.0,430.18,438.24,430.18,437.46,170181.0
2025-01-27 09:40:00,437.26,440.35,436.56,440.3,79878.0,437.26,440.35,436.56,440.3,79878.0
2025-01-27 09:50:00,440.0,440.68,439.21,439.46,78581.0,440.0,440.68,439.21,439.46,78581.0
2025-01-27 10:00:00,439.81,439.82,436.19,439.44,75118.0,439.81,439.82,436.19,439.44,75118.0
2025-01-27 10:10:00,439.46,440.36,439.03,439.68,61329.0,439.46,440.36,439.03,439.68,61329.0
2025-01-27 10:20:00,440.0,444.95,440.0,444.72,101832.0,440.0,444.95,440.0,444.72,101832.0
2025-01-27 10:30:00,444.7,444.98,443.3,443.44,60060.0,444.7,444.98,443.3,443.44,60060.0
2025-01-27 10:40:00,443.74,443.8,441.35,441.48,44932.0,443.74,443.8,441.35,441.48,44932.0
2025-01-27 10:50:00,441.77,443.02,441.77,442.56,34410.0,441.77,443.02,441.77,442.56,34410.0
2025-01-27 11:00:00,442.8,443.66,442.22,443.0,48217.0,442.8,443.66,442.22,443.0,48217.0
2025-01-27 11:10:00,443.14,443.69,441.88,442.6,41317.0,443.14,443.69,441.88,442.6,41317.0
2025-01-27 11:20:00,442.76,444.09,442.51,443.64,42455.0,442.76,444.09,442.51,443.64,42455.0
2025-01-27 11:30:00,443.64,445.25,443.44,444.2,63212.0,443.64,445.25,443.44,444.2,63212.0
2025-01-27 11:40:00,444.24,445.45,444.2,445.22,40705.0,444.24,445.45,444.2,445.22,40705.0
2025-01-27 11:50:00,445.04,445.06,442.15,443.77,117319.0,445.04,445.06,442.15,443.77,117319.0
2025-01-27 12:00:00,443.8,443.98,442.62,443.11,31638.0,443.8,443.98,442.62,443.11,31638.0
2025-01-27 12:10:00,443.09,444.16,443.09,443.13,63165.0,443.09,444.16,443.09,443.13,63165.0
2025-01-27 12:20:00,443.11,444.08,442.53,443.63,53712.0,443.11,444.08,442.53,443.63,53712.0
2025-01-27 12:30:00,443.68,443.73,441.84,442.03,79589.0,443.68,443.73,441.84,442.03,79589.0
2025-01-27 12:40:00,441.85,441.88,438.5,440.04,115166.0,441.85,441.88,438.5,440.04,115166.0
2025-01-27 12:50:00,439.86,439.87,436.97,437.18,69283.0,439.86,439.87,436.97,437.18,69283.0
2025-01-27 13:00:00,437.18,437.62,436.21,436.38,54764.0,437.18,437.62,436.21,436.38,54764.0
2025-01-27 13:10:00,436.42,437.69,436.42,436.57,46130.0,436.42,437.69,436.42,436.57,46130.0
2025-01-27 13:20:00,436.57,436.97,435.75,436.49,70178.0,436.57,436.97,435.75,436.49,70178.0
2025-01-27 13:30:00,436.47,438.18,435.96,436.05,75183.0,436.47,438.18,435.96,436.05,75183.0
2025-01-27 13:40:00,436.05,436.64,435.3,435.46,88986.0,436.05,436.64,435.3,435.46,88986.0
2025-01-27 13:50:00,435.49,435.73,434.57,435.0,52425.0,435.49,435.73,434.57,435.0,52425.0
2025-01-27 14:00:00,435.04,436.57,435.03,435.43,37243.0,435.04,436.57,435.03,435.43,37243.0
2025-01-27 14:10:00,435.57,436.42,434.89,436.42,59702.0,435.57,436.42,434.89,436.42,59702.0
2025-01-27 14:20:00,436.28,437.26,436.01,436.91,38203.0,436.28,437.26,436.01,436.91,38203.0
2025-01-27 14:30:00,436.86,436.86,434.83,435.14,33104.0,436.86,436.86,434.83,435.14,33104.0
2025-01-27 14:40:00,435.27,435.4,433.24,433.44,38174.0,435.27,435.4,433.24,433.44,38174.0
2025-01-27 14:50:00,433.44,434.44,433.02,433.87,50760.0,433.44,434.44,433.02,433.87,50760.0
2025-01-27 15:00:00,434.07,434.97,433.49,434.84,61853.0,434.07,434.97,433.49,434.84,61853.0
2025-01-27 15:10:00,434.84,436.66,434.6,436.6,72728.0,434.84,436.66,434.6,436.6,72728.0
2025-01-27 15:20:00,436.53,437.82,436.45,436.52,52658.0,436.53,437.82,436.45,436.52,52658.0
2025-01-27 15:30:00,436.63,438.2,436.55,437.99,55766.0,436.63,438.2,436.55,437.99,55766.0
2025-01-27 15:40:00,437.9,438.75,437.65,438.13,56545.0,437.9,438.75,437.65,438.13,56545.0
2025-01-27 15:50:00,438.27,438.89,437.96,438.68,221989.0,438.27,438.89,437.96,438.68,221989.0
2025-01-28 09:30:00,436.27,437.09,431.64,434.42,165728.0,436.27,437.09,431.64,434.42,165728.0
2025-01-28 09:40:00,434.58,435.89,433.77,435.83,118929.0,434.58,435.89,433.77,435.83,118929.0
2025-01-28 09:50:00,435.6,437.5,435.14,436.88,54316.0,435.6,437.5,435.14,436.88,54316.0
2025-01-28 10:00:00,436.88,439.07,436.87,438.75,47778.0,436.88,439.07,436.87,438.75,47778.0
2025-01-28 10:10:00,438.91,442.0,438.9,441.5,116668.0,438.91,442.0,438.9,441.5,116668.0
2025-01-28 10:20:00,441.33,444.18,441.29,444.1,68209.0,441.33,444.18,441.29,444.1,68209.0
2025-01-28 10:30:00,444.1,444.1,442.2,442.94,47659.0,444.1,444.1,442.2,442.94,47659.0
2025-01-28 10:40:00,442.91,444.9,442.67,444.32,49972.0,442.91,444.9,442.67,444.32,49972.0
2025-01-28 10:50:00,444.32,444.8,442.71,444.71,43362.0,444.32,444.8,442.71,444.71,43362.0
2025-01-28 11:00:00,444.83,445.35,443.76,445.33,63108.0,444.83,445.35,443.76,445.33,63108.0
2025-01-28 11:10:00,445.36,445.79,443.96,444.59,56392.0,445.36,445.79,443.96,444.59,56392.0
2025-01-28 11:20:00,444.56,444.74,443.88,444.44,59926.0,444.56,444.74,443.88,444.44,59926.0
2025-01-28 11:30:00,444.42,445.45,444.09,445.45,47968.0,444.42,445.45,444.09,445.45,47968.0
2025-01-28 11:40:00,445.29,445.72,444.51,445.21,66412.0,445.29,445.72,444.51,445.21,66412.0
2025-01-28 11:50:00,445.09,445.81,444.76,445.34,47740.0,445.09,445.81,444.76,445.34,47740.0
2025-01-28 12:00:00,445.32,445.6,444.75,445.18,26537.0,445.32,445.6,444.75,445.18,26537.0
2025-01-28 12:10:00,445.25,445.49,444.78,444.9,22740.0,445.25,445.49,444.78,444.9,22740.0
2025-01-28 12:20:00,445.0,445.27,444.41,444.42,36289.0,445.0,445.27,444.41,444.42,36289.0
2025-01-28 12:30:00,444.35,444.69,442.8,442.96,87021.0,444.35,444.69,442.8,442.96,87021.0
2025-01-28 12:40:00,442.94,443.34,442.34,443.3,43942.0,442.94,443.34,442.34,443.3,43942.0
2025-01-28 12:50:00,443.13,443.15,441.71,442.45,64313.0,443.13,443.15,441.71,442.45,64313.0
2025-01-28 13:00:00,442.28,443.31,442.24,443.17,45392.0,442.28,443.31,442.24,443.17,45392.0
2025-01-28 13:10:00,443.17,443.67,443.12,443.29,68108.0,443.17,443.67,443.12,443.29,68108.0
2025-01-28 13:20:00,443.21,443.36,442.82,443.05,50941.0,443.21,443.36,442.82,443.05,50941.0
2025-01-28 13:30:00,443.11,443.56,442.82,442.97,62288.0,443.11,443.56,442.82,442.97,62288.0
2025-01-28 13:40:00,443.03,443.41,442.85,443.1,39128.0,443.03,443.41,442.85,443.1,39128.0
2025-01-28 13:50:00,443.11,443.43,442.32,442.64,41689.0,443.11,443.43,442.32,442.64,41689.0
2025-01-28 14:00:00,442.64,443.14,442.18,442.3,39974.0,442.64,443.14,442.18,442.3,39974.0
2025-01-28 14:10:00,442.24,442.41,441.56,442.13,48917.0,442.24,442.41,441.56,442.13,48917.0
2025-01-28 14:20:00,442.11,443.18,441.66,443.18,60056.0,442.11,443.18,441.66,443.18,60056.0
2025-01-28 14:30:00,443.12,443.71,443.04,443.56,44799.0,443.12,443.71,443.04,443.56,44799.0
2025-01-28 14:40:00,443.67,443.94,443.5,443.71,39979.0,443.67,443.94,443.5,443.71,39979.0
2025-01-28 14:50:00,443.68,444.02,443.56,443.56,38287.0,443.68,444.02,443.56,443.56,38287.0
2025-01-28 15:00:00,443.73,443.74,443.05,443.21,36485.0,443.73,443.74,443.05,443.21,36485.0
2025-01-28 15:10:00,443.15,444.37,442.97,444.23,62596.0,443.15,444.37,442.97,444.23,62596.0
2025-01-28 15:20:00,444.13,444.31,443.28,443.41,51073.0,444.13,444.31,443.28,443.41,51073.0
2025-01-28 15:30:00,443.48,443.49,442.0,442.13,90228.0,443.48,443.49,442.0,442.13,90228.0
2025-01-28 15:40:00,442.19,442.81,442.02,442.33,95627.0,442.19,442.81,442.02,442.33,95627.0
2025-01-28 15:50:00,442.4,444.11,442.05,442.74,220679.0,442.4,444.11,442.05,442.74,220679.0
2025-01-29 09:30:00,440.49,440.96,438.82,439.8,118462.0,440.49,440.96,438.82,439.8,118462.0
2025-01-29 09:40:00,439.9,440.47,439.34,439.72,135750.0,439.9,440.47,439.34,439.72,135750.0
2025-01-29 09:50:00,439.68,440.74,439.4,440.7,96793.0,439.68,440.74,439.4,440.7,96793.0
2025-01-29 10:00:00,440.59,440.95,439.33,440.05,44589.0,440.59,440.95,439.33,440.05,44589.0
2025-01-29 10:10:00,440.03,441.08,439.83,440.94,30897.0,440.03,441.08,439.83,440.94,30897.0
2025-01-29 10:20:00,440.94,441.13,438.83,439.3,68726.0,440.94,441.13,438.83,439.3,68726.0
2025-01-29 10:30:00,439.31,440.2,439.28,440.09,45484.0,439.31,440.2,439.28,440.09,45484.0
2025-01-29 10:40:00,440.05,440.57,439.36,440.52,47131.0,440.05,440.57,439.36,440.52,47131.0
2025-01-29 10:50:00,440.58,441.4,440.46,440.83,19553.0,440.58,441.4,440.46,440.83,19553.0
2025-01-29 11:00:00,440.82,441.19,440.4,440.4,24384.0,440.82,441.19,440.4,440.4,24384.0
2025-01-29 11:10:00,440.46,441.61,440.38,441.61,42965.0,440.46,441.61,440.38,441.61,42965.0
2025-01-29 11:20:00,441.57,442.28,441.15,441.61,27367.0,441.57,442.28,441.15,441.61,27367.0
2025-01-29 11:30:00,441.58,442.95,441.56,442.51,24333.0,441.58,442.95,441.56,442.51,24333.0
2025-01-29 11:40:00,442.51,444.25,442.51,444.25,31877.0,442.51,444.25,442.51,444.25,31877.0
2025-01-29 11:50:00,444.36,444.36,443.08,443.16,14694.0,444.36,444.36,443.08,443.16,14694.0
2025-01-29 12:00:00,443.25,444.0,443.24,443.35,15766.0,443.25,444.0,443.24,443.35,15766.0
2025-01-29 12:10:00,443.32,443.7,443.01,443.6,20128.0,443.32,443.7,443.01,443.6,20128.0
2025-01-29 12:20:00,443.6,443.64,442.93,443.07,11908.0,443.6,443.64,442.93,443.07,11908.0
2025-01-29 12:30:00,443.04,443.32,442.5,442.5,11598.0,443.04,443.32,442.5,442.5,11598.0
2025-01-29 12:40:00,442.42,443.09,442.33,443.04,19834.0,442.42,443.09,442.33,443.04,19834.0
2025-01-29 12:50:00,443.04,443.44,442.66,442.82,33276.0,443.04,443.44,442.66,442.82,33276.0
2025-01-29 13:00:00,442.82,443.09,441.04,441.48,52291.0,442.82,443.09,441.04,441.48,52291.0
2025-01-29 13:10:00,441.49,441.61,440.86,441.6,10830.0,441.49,441.61,440.86,441.6,10830.0
2025-01-29 13:20:00,441.29,441.8,440.82,441.69,16615.0,441.29,441.8,440.82,441.69,16615.0
2025-01-29 13:30:00,441.67,441.7,440.56,440.97,29285.0,441.67,441.7,440.56,440.97,29285.0
2025-01-29 13:40:00,440.97,441.88,440.93,441.8,8106.0,440.97,441.88,440.93,441.8,8106.0
2025-01-29 13:50:00,441.84,441.84,440.91,441.22,32807.0,441.84,441.84,440.91,441.22,32807.0
2025-01-29 14:00:00,441.17,441.39,440.13,440.69,33540.0,441.17,441.39,440.13,440.69,33540.0
2025-01-29 14:10:00,440.51,441.12,440.33,441.04,53600.0,440.51,441.12,440.33,441.04,53600.0
2025-01-29 14:20:00,441.14,441.31,440.66,440.99,22550.0,441.14,441.31,440.66,440.99,22550.0
2025-01-29 14:30:00,440.88,441.96,440.68,441.96,27199.0,440.88,441.96,440.68,441.96,27199.0
2025-01-29 14:40:00,441.83,443.3,441.83,442.41,20128.0,441.83,443.3,441.83,442.41,20128.0
2025-01-29 14:50:00,442.46,442.78,441.73,442.26,25208.0,442.46,442.78,441.73,442.26,25208.0
2025-01-29 15:00:00,442.38,442.66,441.35,442.06,27271.0,442.38,442.66,441.35,442.06,27271.0
2025-01-29 15:10:00,442.09,442.34,441.45,441.9,28535.0,442.09,442.34,441.45,441.9,28535.0
2025-01-29 15:20:00,441.91,443.04,441.85,442.77,16778.0,441.91,443.04,441.85,442.77,16778.0
2025-01-29 15:30:00,442.79,443.12,441.87,442.09,27921.0,442.79,443.12,441.87,442.09,27921.0
2025-01-29 15:40:00,442.1,442.12,441.25,441.68,57281.0,442.1,442.12,441.25,441.68,57281.0
2025-01-29 15:50:00,441.81,442.03,440.94,441.59,113394.0,441.81,442.03,440.94,441.59,113394.0
2025-01-30 09:30:00,440.14,443.48,439.23,443.06,130106.0,440.14,443.48,439.23,443.06,130106.0
2025-01-30 09:40:00,443.29,445.41,442.34,445.0,62122.0,443.29,445.41,442.34,445.0,62122.0
2025-01-30 09:50:00,444.94,445.98,443.89,443.96,28310.0,444.94,445.98,443.89,443.96,28310.0
2025-01-30 10:00:00,444.02,444.29,441.7,443.46,40368.0,444.02,444.29,441.7,443.46,40368.0
2025-01-30 10:10:00,443.46,444.0,442.7,442.7,28265.0,443.46,444.0,442.7,442.7,28265.0
2025-01-30 10:20:00,442.93,444.31,442.84,443.43,28402.0,442.93,444.31,442.84,443.43,28402.0
2025-01-30 10:30:00,443.43,444.08,442.86,443.54,59283.0,443.43,444.08,442.86,443.54,59283.0
2025-01-30 10:40:00,443.63,444.74,443.4,444.41,28106.0,443.63,444.74,443.4,444.41,28106.0
2025-01-30 10:50:00,444.36,444.36,442.51,442.78,24443.0,444.36,444.36,442.51,442.78,24443.0
2025-01-30 11:00:00,442.77,443.84,442.67,443.71,23163.0,442.77,443.84,442.67,443.71,23163.0
2025-01-30 11:10:00,443.86,444.24,442.75,444.07,56247.0,443.86,444.24,442.75,444.07,56247.0
2025-01-30 11:20:00,444.16,445.71,444.08,445.61,21665.0,444.16,445.71,444.08,445.61,21665.0
2025-01-30 11:30:00,445.83,445.95,444.91,445.59,21557.0,445.83,445.95,444.91,445.59,21557.0
2025-01-30 11:40:00,445.53,445.98,445.32,445.75,21187.0,445.53,445.98,445.32,445.75,21187.0
2025-01-30 11:50:00,445.72,446.47,445.69,446.38,34487.0,445.72,446.47,445.69,446.38,34487.0
2025-01-30 12:00:00,446.47,447.42,446.2,447.42,57027.0,446.47,447.42,446.2,447.42,57027.0
2025-01-30 12:10:00,447.43,447.43,446.25,446.69,47386.0,447.43,447.43,446.25,446.69,47386.0
2025-01-30 12:20:00,446.68,446.84,445.82,446.05,42063.0,446.68,446.84,445.82,446.05,42063.0
2025-01-30 12:30:00,446.05,447.14,446.05,447.1,35971.0,446.05,447.14,446.05,447.1,35971.0
2025-01-30 12:40:00,447.36,447.37,446.35,446.95,26720.0,447.36,447.37,446.35,446.95,26720.0
2025-01-30 12:50:00,447.0,447.8,446.78,447.75,49743.0,447.0,447.8,446.78,447.75,49743.0
2025-01-30 13:00:00,447.8,448.0,447.42,447.82,25905.0,447.8,448.0,447.42,447.82,25905.0
2025-01-30 13:10:00,447.86,448.13,447.75,447.96,31395.0,447.86,448.13,447.75,447.96,31395.0
2025-01-30 13:20:00,447.94,448.31,447.71,448.16,25177.0,447.94,448.31,447.71,448.16,25177.0
2025-01-30 13:30:00,448.18,448.42,447.94,448.12,22620.0,448.18,448.42,447.94,448.12,22620.0
2025-01-30 13:40:00,448.02,448.34,447.37,447.9,32029.0,448.02,448.34,447.37,447.9,32029.0
2025-01-30 13:50:00,447.9,448.12,447.65,448.04,46911.0,447.9,448.12,447.65,448.04,46911.0
2025-01-30 14:00:00,448.0,448.09,446.9,447.53,26993.0,448.0,448.09,446.9,447.53,26993.0
2025-01-30 14:10:00,447.43,447.73,447.19,447.44,36647.0,447.43,447.73,447.19,447.44,36647.0
2025-01-30 14:20:00,447.44,447.61,447.29,447.53,22542.0,447.44,447.61,447.29,447.53,22542.0
2025-01-30 14:30:00,447.58,447.87,447.41,447.48,37367.0,447.58,447.87,447.41,447.48,37367.0
2025-01-30 14:40:00,447.56,448.13,447.56,447.74,18519.0,447.56,448.13,447.56,447.74,18519.0
2025-01-30 14:50:00,447.8,447.93,447.29,447.82,26611.0,447.8,447.93,447.29,447.82,26611.0
2025-01-30 15:00:00,447.78,448.18,447.73,448.18,33042.0,447.78,448.18,447.73,448.18,33042.0
2025-01-30 15:10:00,448.14,448.4,447.75,448.06,35904.0,448.14,448.4,447.75,448.06,35904.0
2025-01-30 15:20:00,448.06,448.21,447.88,447.9,39126.0,448.06,448.21,447.88,447.9,39126.0
2025-01-30 15:30:00,447.89,448.29,447.39,447.67,50635.0,447.89,448.29,447.39,447.67,50635.0
2025-01-30 15:40:00,447.5,447.58,446.08,446.98,97787.0,447.5,447.58,446.08,446.98,97787.0
2025-01-30 15:50:00,446.78,446.85,445.45,445.87,193165.0,446.78,446.85,445.45,445.87,193165.0
2025-01-31 09:30:00,446.98,447.01,438.35,439.21,165572.0,446.98,447.01,438.35,439.21,165572.0
2025-01-31 09:40:00,439.71,441.0,438.0,440.69,216752.0,439.71,441.0,438.0,440.69,216752.0
2025-01-31 09:50:00,440.75,441.36,439.65,440.74,82236.0,440.75,441.36,439.65,440.74,82236.0
2025-01-31 10:00:00,441.05,441.87,439.77,440.04,39640.0,441.05,441.87,439.77,440.04,39640.0
2025-01-31 10:10:00,440.04,440.5,439.0,439.09,67573.0,440.04,440.5,439.0,439.09,67573.0
2025-01-31 10:20:00,439.01,439.69,438.16,439.33,78735.0,439.01,439.69,438.16,439.33,78735.0
2025-01-31 10:30:00,439.4,440.69,439.35,439.69,63786.0,439.4,440.69,439.35,439.69,63786.0
2025-01-31 10:40:00,439.71,440.2,439.19,439.85,60741.0,439.71,440.2,439.19,439.85,60741.0
2025-01-31 10:50:00,439.85,440.37,439.5,440.28,62507.0,439.85,440.37,439.5,440.28,62507.0
2025-01-31 11:00:00,440.24,440.28,438.87,438.9,68841.0,440.24,440.28,438.87,438.9,68841.0
2025-01-31 11:10:00,438.85,439.31,438.85,439.25,52810.0,438.85,439.31,438.85,439.25,52810.0
2025-01-31 11:20:00,439.18,440.1,439.0,439.84,27727.0,439.18,440.1,439.0,439.84,27727.0
2025-01-31 11:30:00,439.88,440.43,439.61,439.8,31317.0,439.88,440.43,439.61,439.8,31317.0
2025-01-31 11:40:00,439.88,440.3,439.5,440.07,18480.0,439.88,440.3,439.5,440.07,18480.0
2025-01-31 11:50:00,440.11,440.5,439.75,440.07,29304.0,440.11,440.5,439.75,440.07,29304.0
2025-01-31 12:00:00,440.08,440.2,438.55,439.59,84700.0,440.08,440.2,438.55,439.59,84700.0
2025-01-31 12:10:00,439.75,441.2,439.44,441.19,35149.0,439.75,441.2,439.44,441.19,35149.0
2025-01-31 12:20:00,441.11,441.11,440.43,440.56,27635.0,441.11,441.11,440.43,440.56,27635.0
2025-01-31 12:30:00,440.59,440.91,440.46,440.8,20052.0,440.59,440.91,440.46,440.8,20052.0
2025-01-31 12:40:00,440.78,441.25,440.7,441.01,26491.0,440.78,441.25,440.7,441.01,26491.0
2025-01-31 12:50:00,441.15,441.26,440.8,440.94,12936.0,441.15,441.26,440.8,440.94,12936.0
2025-01-31 13:00:00,440.94,442.49,440.89,442.44,29956.0,440.94,442.49,440.89,442.44,29956.0
2025-01-31 13:10:00,442.44,442.6,440.43,440.48,29644.0,442.44,442.6,440.43,440.48,29644.0
2025-01-31 13:20:00,440.4,440.94,439.34,439.85,103933.0,440.4,440.94,439.34,439.85,103933.0
2025-01-31 13:30:00,439.85,440.2,439.15,440.0,85037.0,439.85,440.2,439.15,440.0,85037.0
2025-01-31 13:40:00,439.83,440.71,439.63,440.55,33650.0,439.83,440.71,439.63,440.55,33650.0
2025-01-31 13:50:00,440.78,440.78,438.79,439.19,47783.0,440.78,440.78,438.79,439.19,47783.0
2025-01-31 14:00:00,439.11,439.51,436.81,436.93,43762.0,439.11,439.51,436.81,436.93,43762.0
2025-01-31 14:10:00,436.85,438.47,436.81,437.05,25440.0,436.85,438.47,436.81,437.05,25440.0
2025-01-31 14:20:00,436.95,437.14,436.14,436.87,54744.0,436.95,437.14,436.14,436.87,54744.0
2025-01-31 14:30:00,436.8,437.54,436.35,436.41,39719.0,436.8,437.54,436.35,436.41,39719.0
2025-01-31 14:40:00,436.47,437.26,435.83,437.24,105877.0,436.47,437.26,435.83,437.24,105877.0
2025-01-31 14:50:00,437.44,438.32,436.78,437.92,68864.0,437.44,438.32,436.78,437.92,68864.0
2025-01-31 15:00:00,438.17,438.21,437.22,437.61,109771.0,438.17,438.21,437.22,437.61,109771.0
2025-01-31 15:10:00,437.61,438.62,436.91,438.52,49268.0,437.61,438.62,436.91,438.52,49268.0
2025-01-31 15:20:00,438.74,439.27,438.3,438.62,46131.0,438.74,439.27,438.3,438.62,46131.0
2025-01-31 15:30:00,438.85,439.2,438.09,438.17,34670.0,438.85,439.2,438.09,438.17,34670.0
2025-01-31 15:40:00,438.35,438.98,437.83,438.72,56888.0,438.35,438.98,437.83,438.72,56888.0
2025-01-31 15:50:00,438.85,439.35,436.66,437.27,214526.0,438.85,439.35,436.66,437.27,214526.0
2025-02-03 09:30:00,436.24,438.11,434.43,436.61,110651.0,436.24,438.11,434.43,436.61,110651.0
2025-02-03 09:40:00,436.6,436.86,433.13,433.62,54247.0,436.6,436.86,433.13,433.62,54247.0
2025-02-03 09:50:00,433.95,434.16,432.23,433.75,43981.0,433.95,434.16,432.23,433.75,43981.0
2025-02-03 10:00:00,433.5,433.68,431.54,432.18,61614.0,433.5,433.68,431.54,432.18,61614.0
2025-02-03 10:10:00,432.25,432.31,430.88,432.29,30845.0,432.25,432.31,430.88,432.29,30845.0
2025-02-03 10:20:00,432.35,438.29,432.14,437.92,48213.0,432.35,438.29,432.14,437.92,48213.0
2025-02-03 10:30:00,437.94,438.23,436.85,436.96,41847.0,437.94,438.23,436.85,436.96,41847.0
2025-02-03 10:40:00,436.94,439.7,436.64,439.19,57872.0,436.94,439.7,436.64,439.19,57872.0
2025-02-03 10:50:00,439.0,440.26,438.87,439.75,25236.0,439.0,440.26,438.87,439.75,25236.0
2025-02-03 11:00:00,439.75,440.25,438.24,439.15,24257.0,439.75,440.25,438.24,439.15,24257.0
2025-02-03 11:10:00,439.2,440.55,439.16,440.07,23181.0,439.2,440.55,439.16,440.07,23181.0
2025-02-03 11:20:00,440.12,441.0,439.87,440.36,22808.0,440.12,441.0,439.87,440.36,22808.0
2025-02-03 11:30:00,440.19,440.46,439.78,440.34,20422.0,440.19,440.46,439.78,440.34,20422.0
2025-02-03 11:40:00,440.27,441.04,439.98,440.53,34985.0,440.27,441.04,439.98,440.53,34985.0
2025-02-03 11:50:00,440.44,441.46,439.45,439.72,28256.0,440.44,441.46,439.45,439.72,28256.0
2025-02-03 12:00:00,439.7,439.92,439.1,439.69,23498.0,439.7,439.92,439.1,439.69,23498.0
2025-02-03 12:10:00,439.61,440.73,439.52,440.73,32106.0,439.61,440.73,439.52,440.73,32106.0
2025-02-03 12:20:00,440.73,442.74,440.72,441.05,30506.0,440.73,442.74,440.72,441.05,30506.0
2025-02-03 12:30:00,440.89,441.14,439.64,439.78,16422.0,440.89,441.14,439.64,439.78,16422.0
2025-02-03 12:40:00,439.78,440.22,439.37,440.15,15251.0,439.78,440.22,439.37,440.15,15251.0
2025-02-03 12:50:00,439.98,440.59,439.04,439.58,21023.0,439.98,440.59,439.04,439.58,21023.0
2025-02-03 13:00:00,439.4,440.17,438.53,439.27,15896.0,439.4,440.17,438.53,439.27,15896.0
2025-02-03 13:10:00,439.58,440.68,439.38,440.02,17859.0,439.58,440.68,439.38,440.02,17859.0
2025-02-03 13:20:00,440.2,441.09,440.11,440.9,19393.0,440.2,441.09,440.11,440.9,19393.0
2025-02-03 13:30:00,440.85,441.52,440.6,441.18,15651.0,440.85,441.52,440.6,441.18,15651.0
2025-02-03 13:40:00,441.05,441.51,440.23,441.24,21518.0,441.05,441.51,440.23,441.24,21518.0
2025-02-03 13:50:00,441.33,441.57,441.11,441.46,13363.0,441.33,441.57,441.11,441.46,13363.0
2025-02-03 14:00:00,441.33,441.52,440.96,441.3,32713.0,441.33,441.52,440.96,441.3,32713.0
2025-02-03 14:10:00,441.4,441.91,441.24,441.61,19486.0,441.4,441.91,441.24,441.61,19486.0
2025-02-03 14:20:00,441.75,442.23,441.48,441.78,16537.0,441.75,442.23,441.48,441.78,16537.0
2025-02-03 14:30:00,441.83,441.89,441.21,441.6,13171.0,441.83,441.89,441.21,441.6,13171.0
2025-02-03 14:40:00,441.57,442.42,441.31,442.31,13063.0,441.57,442.42,441.31,442.31,13063.0
2025-02-03 14:50:00,442.38,442.42,441.76,441.76,15208.0,442.38,442.42,441.76,441.76,15208.0
2025-02-03 15:00:00,441.78,441.97,441.24,441.71,12704.0,441.78,441.97,441.24,441.71,12704.0
2025-02-03 15:10:00,441.6,442.0,441.47,442.0,22741.0,441.6,442.0,441.47,442.0,22741.0
2025-02-03 15:20:00,442.01,442.11,441.23,441.25,28791.0,442.01,442.11,441.23,441.25,28791.0
2025-02-03 15:30:00,441.35,441.35,439.91,440.05,20072.0,441.35,441.35,439.91,440.05,20072.0
2025-02-03 15:40:00,439.95,440.19,438.59,439.01,39726.0,439.95,440.19,438.59,439.01,39726.0
2025-02-03 15:50:00,439.07,439.25,437.91,438.58,106999.0,439.07,439.25,437.91,438.58,106999.0
2025-02-04 09:30:00,435.43,442.02,434.26,441.94,93767.0,435.43,442.02,434.26,441.94,93767.0
2025-02-04 09:40:00,441.74,441.78,439.94,440.59,33619.0,441.74,441.78,439.94,440.59,33619.0
2025-02-04 09:50:00,440.79,441.0,439.52,439.93,33542.0,440.79,441.0,439.52,439.93,33542.0
2025-02-04 10:00:00,440.02,440.43,438.46,439.79,51590.0,440.02,440.43,438.46,439.79,51590.0
2025-02-04 10:10:00,439.79,440.61,438.78,440.32,23439.0,439.79,440.61,438.78,440.32,23439.0
2025-02-04 10:20:00,440.4,440.67,439.61,439.76,15819.0,440.4,440.67,439.61,439.76,15819.0
2025-02-04 10:30:00,439.84,440.76,439.53,440.39,17902.0,439.84,440.76,439.53,440.39,17902.0
2025-02-04 10:40:00,440.63,442.66,440.49,442.54,42012.0,440.63,442.66,440.49,442.54,42012.0
2025-02-04 10:50:00,442.5,443.0,441.82,442.18,40891.0,442.5,443.0,441.82,442.18,40891.0
2025-02-04 11:00:00,442.42,443.21,442.16,442.83,35469.0,442.42,443.21,442.16,442.83,35469.0
2025-02-04 11:10:00,442.99,443.5,442.81,443.18,39730.0,442.99,443.5,442.81,443.18,39730.0
2025-02-04 11:20:00,443.09,443.58,442.79,443.18,31361.0,443.09,443.58,442.79,443.18,31361.0
2025-02-04 11:30:00,443.18,443.18,441.72,442.51,26118.0,443.18,443.18,441.72,442.51,26118.0
2025-02-04 11:40:00,442.67,442.67,441.47,441.58,13258.0,442.67,442.67,441.47,441.58,13258.0
2025-02-04 11:50:00,441.53,442.2,441.39,441.84,28520.0,441.53,442.2,441.39,441.84,28520.0
2025-02-04 12:00:00,441.94,442.04,441.0,441.0,29024.0,441.94,442.04,441.0,441.0,29024.0
2025-02-04 12:10:00,441.23,441.9,440.18,440.18,10741.0,441.23,441.9,440.18,440.18,10741.0
2025-02-04 12:20:00,440.18,440.36,439.6,439.75,10571.0,440.18,440.36,439.6,439.75,10571.0
2025-02-04 12:30:00,439.88,440.43,439.88,440.43,11511.0,439.88,440.43,439.88,440.43,11511.0
2025-02-04 12:40:00,440.27,440.86,440.0,440.34,16300.0,440.27,440.86,440.0,440.34,16300.0
2025-02-04 12:50:00,440.65,441.34,440.35,441.32,7499.0,440.65,441.34,440.35,441.32,7499.0
2025-02-04 13:00:00,441.34,441.34,440.71,440.84,7934.0,441.34,441.34,440.71,440.84,7934.0
2025-02-04 13:10:00,440.65,441.45,440.65,441.09,12816.0,440.65,441.45,440.65,441.09,12816.0
2025-02-04 13:20:00,441.1,441.59,440.95,441.59,11918.0,441.1,441.59,440.95,441.59,11918.0
2025-02-04 13:30:00,441.51,441.67,441.24,441.4,12124.0,441.51,441.67,441.24,441.4,12124.0
2025-02-04 13:40:00,441.47,441.75,441.45,441.49,6119.0,441.47,441.75,441.45,441.49,6119.0
2025-02-04 13:50:00,441.61,441.88,440.52,440.52,22040.0,441.61,441.88,440.52,440.52,22040.0
2025-02-04 14:00:00,440.81,441.21,440.45,440.86,23845.0,440.81,441.21,440.45,440.86,23845.0
2025-02-04 14:10:00,440.79,441.25,440.79,440.96,17314.0,440.79,441.25,440.79,440.96,17314.0
2025-02-04 14:20:00,440.85,441.04,440.44,440.52,12359.0,440.85,441.04,440.44,440.52,12359.0
2025-02-04 14:30:00,440.51,440.54,439.78,439.93,24710.0,440.51,440.54,439.78,439.93,24710.0
2025-02-04 14:40:00,439.8,440.09,439.44,439.48,10836.0,439.8,440.09,439.44,439.48,10836.0
2025-02-04 14:50:00,439.48,440.05,439.11,439.47,21495.0,439.48,440.05,439.11,439.47,21495.0
2025-02-04 15:00:00,439.49,439.68,439.28,439.55,26819.0,439.49,439.68,439.28,439.55,26819.0
2025-02-04 15:10:00,439.5,439.69,439.26,439.42,16879.0,439.5,439.69,439.26,439.42,16879.0
2025-02-04 15:20:00,439.4,439.79,439.23,439.76,25396.0,439.4,439.79,439.23,439.76,25396.0
2025-02-04 15:30:00,439.77,440.91,439.63,439.95,31326.0,439.77,440.91,439.63,439.95,31326.0
2025-02-04 15:40:00,439.91,440.09,439.01,439.11,25114.0,439.91,440.09,439.01,439.11,25114.0
2025-02-04 15:50:00,439.16,440.69,439.0,440.24,138704.0,439.16,440.69,439.0,440.24,138704.0
2025-02-05 09:30:00,440.59,443.22,439.5,442.76,70614.0,440.59,443.22,439.5,442.76,70614.0
2025-02-05 09:40:00,442.76,444.95,442.29,442.32,59076.0,442.76,444.95,442.29,442.32,59076.0
2025-02-05 09:50:00,442.35,442.35,438.16,438.81,49486.0,442.35,442.35,438.16,438.81,49486.0
2025-02-05 10:00:00,439.35,439.76,437.5,438.33,37665.0,439.35,439.76,437.5,438.33,37665.0
2025-02-05 10:10:00,438.33,439.3,437.17,438.56,28631.0,438.33,439.3,437.17,438.56,28631.0
2025-02-05 10:20:00,438.67,439.41,438.41,439.19,36392.0,438.67,439.41,438.41,439.19,36392.0
2025-02-05 10:30:00,439.19,439.78,438.01,438.63,43373.0,439.19,439.78,438.01,438.63,43373.0
2025-02-05 10:40:00,438.48,439.06,438.21,438.54,23045.0,438.48,439.06,438.21,438.54,23045.0
2025-02-05 10:50:00,438.6,438.65,437.64,437.82,23835.0,438.6,438.65,437.64,437.82,23835.0
2025-02-05 11:00:00,437.81,437.86,437.05,437.62,28836.0,437.81,437.86,437.05,437.62,28836.0
2025-02-05 11:10:00,437.53,437.63,436.44,436.44,30753.0,437.53,437.63,436.44,436.44,30753.0
2025-02-05 11:20:00,436.5,437.88,436.27,437.88,30688.0,436.5,437.88,436.27,437.88,30688.0
2025-02-05 11:30:00,437.86,438.66,437.45,438.36,24936.0,437.86,438.66,437.45,438.36,24936.0
2025-02-05 11:40:00,438.41,438.42,437.56,437.75,27660.0,438.41,438.42,437.56,437.75,27660.0
2025-02-05 11:50:00,437.84,438.82,437.81,438.5,21335.0,437.84,438.82,437.81,438.5,21335.0
2025-02-05 12:00:00,438.59,439.16,438.54,438.96,30580.0,438.59,439.16,438.54,438.96,30580.0
2025-02-05 12:10:00,438.96,439.06,438.53,438.88,28507.0,438.96,439.06,438.53,438.88,28507.0
2025-02-05 12:20:00,438.76,438.91,438.14,438.68,24630.0,438.76,438.91,438.14,438.68,24630.0
2025-02-05 12:30:00,438.64,439.45,438.59,438.72,15815.0,438.64,439.45,438.59,438.72,15815.0
2025-02-05 12:40:00,438.73,439.01,438.45,438.93,14966.0,438.73,439.01,438.45,438.93,14966.0
2025-02-05 12:50:00,438.95,438.95,438.43,438.54,12382.0,438.95,438.95,438.43,438.54,12382.0
2025-02-05 13:00:00,438.58,438.77,437.94,438.04,17488.0,438.58,438.77,437.94,438.04,17488.0
2025-02-05 13:10:00,438.01,438.73,437.8,438.66,27990.0,438.01,438.73,437.8,438.66,27990.0
2025-02-05 13:20:00,438.7,438.75,438.04,438.21,15975.0,438.7,438.75,438.04,438.21,15975.0
2025-02-05 13:30:00,438.12,439.19,438.12,438.9,42329.0,438.12,439.19,438.12,438.9,42329.0
2025-02-05 13:40:00,438.88,439.08,438.17,438.98,33221.0,438.88,439.08,438.17,438.98,33221.0
2025-02-05 13:50:00,439.08,439.28,438.65,438.81,16420.0,439.08,439.28,438.65,438.81,16420.0
2025-02-05 14:00:00,438.81,438.85,438.13,438.46,26673.0,438.81,438.85,438.13,438.46,26673.0
2025-02-05 14:10:00,438.4,438.84,438.02,438.17,45107.0,438.4,438.84,438.02,438.17,45107.0
2025-02-05 14:20:00,438.07,438.3,437.76,437.76,46249.0,438.07,438.3,437.76,437.76,46249.0
2025-02-05 14:30:00,437.71,438.32,437.65,438.23,18248.0,437.71,438.32,437.65,438.23,18248.0
2025-02-05 14:40:00,438.18,438.3,437.96,438.07,21283.0,438.18,438.3,437.96,438.07,21283.0
2025-02-05 14:50:00,438.01,438.18,437.8,437.93,20676.0,438.01,438.18,437.8,437.93,20676.0
2025-02-05 15:00:00,438.0,438.63,437.9,438.47,31246.0,438.0,438.63,437.9,438.47,31246.0
2025-02-05 15:10:00,438.52,438.52,437.38,437.54,24292.0,438.52,438.52,437.38,437.54,24292.0
2025-02-05 15:20:00,437.51,438.09,437.45,437.8,29845.0,437.51,438.09,437.45,437.8,29845.0
2025-02-05 15:30:00,437.92,438.11,437.62,437.73,63999.0,437.92,438.11,437.62,437.73,63999.0
2025-02-05 15:40:00,437.69,437.71,437.07,437.27,40041.0,437.69,437.71,437.07,437.27,40041.0
2025-02-05 15:50:00,437.23,437.82,436.86,437.65,142157.0,437.23,437.82,436.86,437.65,142157.0
2025-02-06 09:30:00,437.63,439.6,436.9,437.38,92634.0,437.63,439.6,436.9,437.38,92634.0
2025-02-06 09:40:00,437.37,439.39,437.22,439.04,50791.0,437.37,439.39,437.22,439.04,50791.0
2025-02-06 09:50:00,439.2,439.21,437.75,438.82,26640.0,439.2,439.21,437.75,438.82,26640.0
2025-02-06 10:00:00,438.82,439.53,438.34,439.53,39264.0,438.82,439.53,438.34,439.53,39264.0
2025-02-06 10:10:00,439.31,439.96,438.73,439.16,33688.0,439.31,439.96,438.73,439.16,33688.0
2025-02-06 10:20:00,439.16,439.34,438.39,438.49,24794.0,439.16,439.34,438.39,438.49,24794.0
2025-02-06 10:30:00,438.54,439.1,437.87,437.87,40501.0,438.54,439.1,437.87,437.87,40501.0
2025-02-06 10:40:00,438.04,438.29,437.37,437.48,57525.0,438.04,438.29,437.37,437.48,57525.0
2025-02-06 10:50:00,437.48,438.6,437.47,438.34,18267.0,437.48,438.6,437.47,438.34,18267.0
2025-02-06 11:00:00,438.15,438.67,438.0,438.67,30374.0,438.15,438.67,438.0,438.67,30374.0
2025-02-06 11:10:00,438.67,439.14,438.51,438.79,19282.0,438.67,439.14,438.51,438.79,19282.0
2025-02-06 11:20:00,438.79,438.88,438.26,438.39,23302.0,438.79,438.88,438.26,438.39,23302.0
2025-02-06 11:30:00,438.29,438.84,438.05,438.05,16708.0,438.29,438.84,438.05,438.05,16708.0
2025-02-06 11:40:00,438.06,438.1,437.32,437.36,17227.0,438.06,438.1,437.32,437.36,17227.0
2025-02-06 11:50:00,437.47,437.62,436.81,436.98,31356.0,437.47,437.62,436.81,436.98,31356.0
2025-02-06 12:00:00,437.09,437.09,436.24,436.5,24063.0,437.09,437.09,436.24,436.5,24063.0
2025-02-06 12:10:00,436.5,436.53,435.82,436.37,14850.0,436.5,436.53,435.82,436.37,14850.0
2025-02-06 12:20:00,436.25,436.52,435.91,436.15,39395.0,436.25,436.52,435.91,436.15,39395.0
2025-02-06 12:30:00,436.39,436.67,436.19,436.59,14221.0,436.39,436.67,436.19,436.59,14221.0
2025-02-06 12:40:00,436.7,436.9,435.9,435.94,16083.0,436.7,436.9,435.9,435.94,16083.0
2025-02-06 12:50:00,436.06,436.75,435.95,436.1,29633.0,436.06,436.75,435.95,436.1,29633.0
2025-02-06 13:00:00,436.14,436.43,435.65,435.68,17714.0,436.14,436.43,435.65,435.68,17714.0
2025-02-06 13:10:00,435.77,435.96,435.33,435.85,32305.0,435.77,435.96,435.33,435.85,32305.0
2025-02-06 13:20:00,435.86,436.26,435.63,436.25,25155.0,435.86,436.26,435.63,436.25,25155.0
2025-02-06 13:30:00,436.25,436.46,435.82,435.91,18913.0,436.25,436.46,435.82,435.91,18913.0
2025-02-06 13:40:00,435.82,436.2,435.8,436.06,15082.0,435.82,436.2,435.8,436.06,15082.0
2025-02-06 13:50:00,436.15,436.54,435.96,436.43,12626.0,436.15,436.54,435.96,436.43,12626.0
2025-02-06 14:00:00,436.33,436.57,436.16,436.28,16603.0,436.33,436.57,436.16,436.28,16603.0
2025-02-06 14:10:00,436.3,437.03,436.23,436.86,12952.0,436.3,437.03,436.23,436.86,12952.0
2025-02-06 14:20:00,436.88,437.09,436.8,437.02,17080.0,436.88,437.09,436.8,437.02,17080.0
2025-02-06 14:30:00,437.04,437.05,435.8,436.06,44479.0,437.04,437.05,435.8,436.06,44479.0
2025-02-06 14:40:00,436.06,436.41,435.61,436.2,24039.0,436.06,436.41,435.61,436.2,24039.0
2025-02-06 14:50:00,436.2,436.36,435.43,435.59,20161.0,436.2,436.36,435.43,435.59,20161.0
2025-02-06 15:00:00,435.6,435.6,434.37,434.67,40637.0,435.6,435.6,434.37,434.67,40637.0
2025-02-06 15:10:00,434.66,435.13,434.35,434.94,22795.0,434.66,435.13,434.35,434.94,22795.0
2025-02-06 15:20:00,434.81,435.17,434.79,434.88,22042.0,434.81,435.17,434.79,434.88,22042.0
2025-02-06 15:30:00,434.89,434.97,434.46,434.92,31107.0,434.89,434.97,434.46,434.92,31107.0
2025-02-06 15:40:00,434.93,435.35,434.65,434.83,34699.0,434.93,435.35,434.65,434.83,34699.0
2025-02-06 15:50:00,434.99,435.91,434.67,435.41,133214.0,434.99,435.91,434.67,435.41,133214.0
2025-02-07 09:30:00,436.26,440.62,435.67,440.25,84952.0,436.26,440.62,435.67,440.25,84952.0
2025-02-07 09:40:00,439.84,440.92,439.16,439.33,34044.0,439.84,440.92,439.16,439.33,34044.0
2025-02-07 09:50:00,439.45,441.0,439.33,441.0,32618.0,439.45,441.0,439.33,441.0,32618.0
2025-02-07 10:00:00,440.68,440.77,438.0,438.76,71900.0,440.68,440.77,438.0,438.76,71900.0
2025-02-07 10:10:00,438.77,438.84,437.19,438.41,28580.0,438.77,438.84,437.19,438.41,28580.0
2025-02-07 10:20:00,438.43,438.87,437.29,437.29,35056.0,438.43,438.87,437.29,437.29,35056.0
2025-02-07 10:30:00,437.19,438.11,437.0,437.65,21353.0,437.19,438.11,437.0,437.65,21353.0
2025-02-07 10:40:00,437.63,438.56,437.32,438.36,72087.0,437.63,438.56,437.32,438.36,72087.0
2025-02-07 10:50:00,438.37,439.66,436.5,437.16,30933.0,438.37,439.66,436.5,437.16,30933.0
2025-02-07 11:00:00,437.41,438.0,436.2,437.92,23694.0,437.41,438.0,436.2,437.92,23694.0
2025-02-07 11:10:00,437.73,438.0,436.53,437.81,21692.0,437.73,438.0,436.53,437.81,21692.0
2025-02-07 11:20:00,437.81,438.02,436.76,436.76,27646.0,437.81,438.02,436.76,436.76,27646.0
2025-02-07 11:30:00,437.2,437.66,436.89,437.09,15744.0,437.2,437.66,436.89,437.09,15744.0
2025-02-07 11:40:00,437.1,437.28,435.94,435.94,16381.0,437.1,437.28,435.94,435.94,16381.0
2025-02-07 11:50:00,435.95,436.48,435.32,435.62,38621.0,435.95,436.48,435.32,435.62,38621.0
2025-02-07 12:00:00,435.62,436.02,434.75,435.68,16652.0,435.62,436.02,434.75,435.68,16652.0
2025-02-07 12:10:00,435.99,435.99,434.68,434.77,44797.0,435.99,435.99,434.68,434.77,44797.0
2025-02-07 12:20:00,434.78,435.64,434.73,434.76,16715.0,434.78,435.64,434.73,434.76,16715.0
2025-02-07 12:30:00,434.6,435.37,434.6,435.31,14312.0,434.6,435.37,434.6,435.31,14312.0
2025-02-07 12:40:00,435.27,435.45,434.96,435.42,7114.0,435.27,435.45,434.96,435.42,7114.0
2025-02-07 12:50:00,435.5,436.26,435.49,435.75,13294.0,435.5,436.26,435.49,435.75,13294.0
2025-02-07 13:00:00,435.68,436.73,435.68,436.53,9710.0,435.68,436.73,435.68,436.53,9710.0
2025-02-07 13:10:00,436.67,436.77,435.99,436.1,11821.0,436.67,436.77,435.99,436.1,11821.0
2025-02-07 13:20:00,436.22,436.22,435.24,435.3,8818.0,436.22,436.22,435.24,435.3,8818.0
2025-02-07 13:30:00,435.45,436.39,435.23,436.1,13123.0,435.45,436.39,435.23,436.1,13123.0
2025-02-07 13:40:00,436.11,436.27,434.85,435.01,12371.0,436.11,436.27,434.85,435.01,12371.0
2025-02-07 13:50:00,435.04,435.28,434.15,434.44,19384.0,435.04,435.28,434.15,434.44,19384.0
2025-02-07 14:00:00,434.56,434.69,433.84,433.89,13374.0,434.56,434.69,433.84,433.89,13374.0
2025-02-07 14:10:00,433.85,434.34,433.85,434.33,22180.0,433.85,434.34,433.85,434.33,22180.0
2025-02-07 14:20:00,434.33,434.44,432.74,432.76,15255.0,434.33,434.44,432.74,432.76,15255.0
2025-02-07 14:30:00,432.75,433.4,432.68,433.39,15905.0,432.75,433.4,432.68,433.39,15905.0
2025-02-07 14:40:00,433.39,433.63,433.16,433.59,13863.0,433.39,433.63,433.16,433.59,13863.0
2025-02-07 14:50:00,433.6,433.6,432.96,433.24,8376.0,433.6,433.6,432.96,433.24,8376.0
2025-02-07 15:00:00,433.16,433.43,432.88,432.91,16922.0,433.16,433.43,432.88,432.91,16922.0
2025-02-07 15:10:00,433.06,433.1,432.41,432.65,18907.0,433.06,433.1,432.41,432.65,18907.0
2025-02-07 15:20:00,432.68,433.04,432.51,432.84,24402.0,432.68,433.04,432.51,432.84,24402.0
2025-02-07 15:30:00,432.9,433.5,432.84,432.96,30364.0,432.9,433.5,432.84,432.96,30364.0
2025-02-07 15:40:00,433.02,433.78,433.0,433.09,30234.0,433.02,433.78,433.0,433.09,30234.0
2025-02-07 15:50:00,433.08,433.97,432.68,433.05,121122.0,433.08,433.97,432.68,433.05,121122.0
2025-02-10 09:30:00,439.25,448.8,439.0,447.11,186870.0,439.25,448.8,439.0,447.11,186870.0
2025-02-10 09:40:00,446.85,451.23,446.35,450.23,118026.0,446.85,451.23,446.35,450.23,118026.0
2025-02-10 09:50:00,450.24,450.33,446.52,449.89,66897.0,450.24,450.33,446.52,449.89,66897.0
2025-02-10 10:00:00,449.75,452.08,449.54,450.23,78637.0,449.75,452.08,449.54,450.23,78637.0
2025-02-10 10:10:00,450.19,451.18,449.51,451.04,81003.0,450.19,451.18,449.51,451.04,81003.0
2025-02-10 10:20:00,451.14,452.41,451.04,452.11,58558.0,451.14,452.41,451.04,452.11,58558.0
2025-02-10 10:30:00,452.05,453.2,451.55,452.08,61448.0,452.05,453.2,451.55,452.08,61448.0
2025-02-10 10:40:00,452.27,453.0,452.03,452.94,24653.0,452.27,453.0,452.03,452.94,24653.0
2025-02-10 10:50:00,452.89,452.89,450.49,450.91,20012.0,452.89,452.89,450.49,450.91,20012.0
2025-02-10 11:00:00,450.88,451.88,450.46,450.88,33517.0,450.88,451.88,450.46,450.88,33517.0
2025-02-10 11:10:00,450.89,451.06,450.3,450.52,18392.0,450.89,451.06,450.3,450.52,18392.0
2025-02-10 11:20:00,450.65,451.28,450.11,451.21,23337.0,450.65,451.28,450.11,451.21,23337.0
2025-02-10 11:30:00,451.19,451.19,450.32,450.64,13255.0,451.19,451.19,450.32,450.64,13255.0
2025-02-10 11:40:00,450.7,451.26,450.6,451.17,10925.0,450.7,451.26,450.6,451.17,10925.0
2025-02-10 11:50:00,451.09,451.81,450.78,451.67,18501.0,451.09,451.81,450.78,451.67,18501.0
2025-02-10 12:00:00,451.6,451.6,451.07,451.28,15790.0,451.6,451.6,451.07,451.28,15790.0
2025-02-10 12:10:00,451.17,451.5,450.42,451.5,17777.0,451.17,451.5,450.42,451.5,17777.0
2025-02-10 12:20:00,451.7,452.1,451.37,451.38,23795.0,451.7,452.1,451.37,451.38,23795.0
2025-02-10 12:30:00,451.53,452.07,451.3,451.79,15474.0,451.53,452.07,451.3,451.79,15474.0
2025-02-10 12:40:00,451.78,451.89,451.09,451.09,23125.0,451.78,451.89,451.09,451.09,23125.0
2025-02-10 12:50:00,451.12,452.07,451.0,451.51,13658.0,451.12,452.07,451.0,451.51,13658.0
2025-02-10 13:00:00,451.5,451.72,451.21,451.59,24337.0,451.5,451.72,451.21,451.59,24337.0
2025-02-10 13:10:00,451.67,451.71,451.21,451.39,18472.0,451.67,451.71,451.21,451.39,18472.0
2025-02-10 13:20:00,451.33,452.49,451.24,451.87,28548.0,451.33,452.49,451.24,451.87,28548.0
2025-02-10 13:30:00,451.96,452.27,451.73,452.22,7982.0,451.96,452.27,451.73,452.22,7982.0
2025-02-10 13:40:00,452.21,453.15,452.09,453.1,22672.0,452.21,453.15,452.09,453.1,22672.0
2025-02-10 13:50:00,453.18,453.37,452.92,453.07,45911.0,453.18,453.37,452.92,453.07,45911.0
2025-02-10 14:00:00,453.07,453.12,451.44,452.12,26353.0,453.07,453.12,451.44,452.12,26353.0
2025-02-10 14:10:00,452.12,452.15,451.0,451.03,39503.0,452.12,452.15,451.0,451.03,39503.0
2025-02-10 14:20:00,451.0,451.5,451.0,451.08,34121.0,451.0,451.5,451.0,451.08,34121.0
2025-02-10 14:30:00,451.25,451.84,450.94,451.72,25645.0,451.25,451.84,450.94,451.72,25645.0
2025-02-10 14:40:00,451.72,451.83,451.21,451.39,19763.0,451.72,451.83,451.21,451.39,19763.0
2025-02-10 14:50:00,451.6,452.61,451.36,452.42,19245.0,451.6,452.61,451.36,452.42,19245.0
2025-02-10 15:00:00,452.45,452.46,451.77,451.85,18098.0,452.45,452.46,451.77,451.85,18098.0
2025-02-10 15:10:00,451.76,452.49,451.63,452.04,43702.0,451.76,452.49,451.63,452.04,43702.0
2025-02-10 15:20:00,451.93,452.1,451.55,451.6,45345.0,451.93,452.1,451.55,451.6,45345.0
2025-02-10 15:30:00,451.6,451.8,451.12,451.75,24876.0,451.6,451.8,451.12,451.75,24876.0
2025-02-10 15:40:00,451.61,451.98,450.53,450.76,34117.0,451.61,451.98,450.53,450.76,34117.0
2025-02-10 15:50:00,450.84,451.36,450.36,451.1,148288.0,450.84,451.36,450.36,451.1,148288.0
2025-02-11 09:30:00,448.58,456.57,448.29,456.12,124478.0,448.58,456.57,448.29,456.12,124478.0
2025-02-11 09:40:00,455.99,456.49,454.47,456.37,66321.0,455.99,456.49,454.47,456.37,66321.0
2025-02-11 09:50:00,456.47,457.95,455.05,455.9,49005.0,456.47,457.95,455.05,455.9,49005.0
2025-02-11 10:00:00,455.92,458.0,455.91,457.81,43839.0,455.92,458.0,455.91,457.81,43839.0
2025-02-11 10:10:00,457.93,458.86,457.0,458.51,40763.0,457.93,458.86,457.0,458.51,40763.0
2025-02-11 10:20:00,458.79,458.9,457.6,458.75,56627.0,458.79,458.9,457.6,458.75,56627.0
2025-02-11 10:30:00,458.96,459.96,458.7,459.6,44634.0,458.96,459.96,458.7,459.6,44634.0
2025-02-11 10:40:00,459.69,461.33,459.65,460.02,76004.0,459.69,461.33,459.65,460.02,76004.0
2025-02-11 10:50:00,459.89,460.07,458.05,458.34,45841.0,459.89,460.07,458.05,458.34,45841.0
2025-02-11 11:00:00,458.21,459.59,457.53,459.25,56388.0,458.21,459.59,457.53,459.25,56388.0
2025-02-11 11:10:00,459.36,461.14,458.81,460.77,69804.0,459.36,461.14,458.81,460.77,69804.0
2025-02-11 11:20:00,460.76,461.55,460.68,461.0,39851.0,460.76,461.55,460.68,461.0,39851.0
2025-02-11 11:30:00,461.12,461.42,460.71,460.91,29019.0,461.12,461.42,460.71,460.91,29019.0
2025-02-11 11:40:00,460.72,461.06,460.3,460.65,20309.0,460.72,461.06,460.3,460.65,20309.0
2025-02-11 11:50:00,460.66,460.69,459.24,460.37,42273.0,460.66,460.69,459.24,460.37,42273.0
2025-02-11 12:00:00,460.26,460.33,458.98,459.39,86552.0,460.26,460.33,458.98,459.39,86552.0
2025-02-11 12:10:00,459.5,459.53,457.26,458.01,38775.0,459.5,459.53,457.26,458.01,38775.0
2025-02-11 12:20:00,458.01,458.75,457.97,458.75,21817.0,458.01,458.75,457.97,458.75,21817.0
2025-02-11 12:30:00,458.71,458.71,457.57,457.67,21357.0,458.71,458.71,457.57,457.67,21357.0
2025-02-11 12:40:00,457.82,458.22,457.45,457.46,32074.0,457.82,458.22,457.45,457.46,32074.0
2025-02-11 12:50:00,457.55,458.53,457.45,458.0,32040.0,457.55,458.53,457.45,458.0,32040.0
2025-02-11 13:00:00,457.95,458.21,456.32,456.49,28106.0,457.95,458.21,456.32,456.49,28106.0
2025-02-11 13:10:00,456.62,456.79,456.21,456.53,26907.0,456.62,456.79,456.21,456.53,26907.0
2025-02-11 13:20:00,456.56,457.23,456.38,457.14,38370.0,456.56,457.23,456.38,457.14,38370.0
2025-02-11 13:30:00,457.1,458.6,457.1,458.37,19181.0,457.1,458.6,457.1,458.37,19181.0
2025-02-11 13:40:00,458.37,458.53,457.44,457.61,22750.0,458.37,458.53,457.44,457.61,22750.0
2025-02-11 13:50:00,457.5,457.68,457.18,457.64,13166.0,457.5,457.68,457.18,457.64,13166.0
2025-02-11 14:00:00,457.59,457.91,457.23,457.23,22514.0,457.59,457.91,457.23,457.23,22514.0
2025-02-11 14:10:00,457.31,457.46,456.92,457.24,19182.0,457.31,457.46,456.92,457.24,19182.0
2025-02-11 14:20:00,457.31,458.02,457.31,457.65,11701.0,457.31,458.02,457.31,457.65,11701.0
2025-02-11 14:30:00,457.64,458.33,457.55,458.23,15904.0,457.64,458.33,457.55,458.23,15904.0
2025-02-11 14:40:00,458.22,458.74,457.76,457.96,21252.0,458.22,458.74,457.76,457.96,21252.0
2025-02-11 14:50:00,458.02,458.8,457.99,458.72,17230.0,458.02,458.8,457.99,458.72,17230.0
2025-02-11 15:00:00,458.77,459.59,458.7,459.37,27637.0,458.77,459.59,458.7,459.37,27637.0
2025-02-11 15:10:00,459.17,459.44,458.68,459.3,26821.0,459.17,459.44,458.68,459.3,26821.0
2025-02-11 15:20:00,459.38,459.39,458.14,458.72,24453.0,459.38,459.39,458.14,458.72,24453.0
2025-02-11 15:30:00,458.57,459.75,458.52,459.06,33563.0,458.57,459.75,458.52,459.06,33563.0
2025-02-11 15:40:00,458.95,459.21,458.54,459.07,25633.0,458.95,459.21,458.54,459.07,25633.0
2025-02-11 15:50:00,459.12,459.41,458.02,459.0,107058.0,459.12,459.41,458.02,459.0,107058.0
2025-02-12 09:30:00,458.0,459.92,451.3,456.6,178706.0,458.0,459.92,451.3,456.6,178706.0
2025-02-12 09:40:00,456.98,459.69,455.21,459.69,69574.0,456.98,459.69,455.21,459.69,69574.0
2025-02-12 09:50:00,459.63,462.15,458.79,460.0,86174.0,459.63,462.15,458.79,460.0,86174.0
2025-02-12 10:00:00,460.09,460.09,457.63,458.63,43751.0,460.09,460.09,457.63,458.63,43751.0
2025-02-12 10:10:00,458.63,458.84,455.33,457.13,48136.0,458.63,458.84,455.33,457.13,48136.0
2025-02-12 10:20:00,457.2,458.55,456.83,458.07,33588.0,457.2,458.55,456.83,458.07,33588.0
2025-02-12 10:30:00,458.4,460.41,458.4,459.89,45863.0,458.4,460.41,458.4,459.89,45863.0
2025-02-12 10:40:00,459.13,459.66,457.99,458.52,33968.0,459.13,459.66,457.99,458.52,33968.0
2025-02-12 10:50:00,458.81,459.02,457.22,457.34,23027.0,458.81,459.02,457.22,457.34,23027.0
2025-02-12 11:00:00,457.34,457.47,456.32,456.46,20062.0,457.34,457.47,456.32,456.46,20062.0
2025-02-12 11:10:00,456.56,457.01,456.19,456.74,44092.0,456.56,457.01,456.19,456.74,44092.0
2025-02-12 11:20:00,456.72,456.79,455.19,455.37,25853.0,456.72,456.79,455.19,455.37,25853.0
2025-02-12 11:30:00,455.31,455.86,455.05,455.78,28685.0,455.31,455.86,455.05,455.78,28685.0
2025-02-12 11:40:00,455.78,457.86,455.78,456.89,18091.0,455.78,457.86,455.78,456.89,18091.0
2025-02-12 11:50:00,456.85,457.95,456.61,457.8,21456.0,456.85,457.95,456.61,457.8,21456.0
2025-02-12 12:00:00,457.65,458.05,457.19,457.47,18700.0,457.65,458.05,457.19,457.47,18700.0
2025-02-12 12:10:00,457.47,458.09,457.27,457.42,29974.0,457.47,458.09,457.27,457.42,29974.0
2025-02-12 12:20:00,457.44,458.02,456.91,457.4,15300.0,457.44,458.02,456.91,457.4,15300.0
2025-02-12 12:30:00,457.25,457.7,456.88,457.18,15393.0,457.25,457.7,456.88,457.18,15393.0
2025-02-12 12:40:00,457.13,457.98,457.0,457.87,9953.0,457.13,457.98,457.0,457.87,9953.0
2025-02-12 12:50:00,457.85,458.07,457.81,457.95,27341.0,457.85,458.07,457.81,457.95,27341.0
2025-02-12 13:00:00,457.95,458.02,457.53,457.53,23320.0,457.95,458.02,457.53,457.53,23320.0
2025-02-12 13:10:00,457.65,458.07,457.52,457.77,10600.0,457.65,458.07,457.52,457.77,10600.0
2025-02-12 13:20:00,457.83,458.28,457.68,457.81,28632.0,457.83,458.28,457.68,457.81,28632.0
2025-02-12 13:30:00,457.77,458.04,457.31,457.31,15832.0,457.77,458.04,457.31,457.31,15832.0
2025-02-12 13:40:00,457.38,457.68,457.05,457.46,13172.0,457.38,457.68,457.05,457.46,13172.0
2025-02-12 13:50:00,457.51,458.6,457.32,458.58,11641.0,457.51,458.6,457.32,458.58,11641.0
2025-02-12 14:00:00,458.56,458.89,458.09,458.77,21111.0,458.56,458.89,458.09,458.77,21111.0
2025-02-12 14:10:00,458.77,459.25,458.57,459.25,22340.0,458.77,459.25,458.57,459.25,22340.0
2025-02-12 14:20:00,459.25,459.98,459.08,459.58,29076.0,459.25,459.98,459.08,459.58,29076.0
2025-02-12 14:30:00,459.39,460.86,459.38,460.52,52646.0,459.39,460.86,459.38,460.52,52646.0
2025-02-12 14:40:00,460.52,461.33,460.06,461.33,40396.0,460.52,461.33,460.06,461.33,40396.0
2025-02-12 14:50:00,461.37,462.16,460.92,462.16,35050.0,461.37,462.16,460.92,462.16,35050.0
2025-02-12 15:00:00,462.08,462.32,460.44,460.78,31299.0,462.08,462.32,460.44,460.78,31299.0
2025-02-12 15:10:00,460.67,461.42,460.53,461.31,34950.0,460.67,461.42,460.53,461.31,34950.0
2025-02-12 15:20:00,461.33,461.85,461.26,461.67,31357.0,461.33,461.85,461.26,461.67,31357.0
2025-02-12 15:30:00,461.55,462.34,461.37,461.66,28007.0,461.55,462.34,461.37,461.66,28007.0
2025-02-12 15:40:00,461.73,463.0,461.49,461.99,42498.0,461.73,463.0,461.49,461.99,42498.0
2025-02-12 15:50:00,462.15,462.88,461.35,462.58,143314.0,462.15,462.88,461.35,462.58,143314.0
2025-02-13 09:30:00,465.21,465.7,457.88,459.59,125200.0,465.21,465.7,457.88,459.59,125200.0
2025-02-13 09:40:00,459.19,461.4,458.31,460.15,51468.0,459.19,461.4,458.31,460.15,51468.0
2025-02-13 09:50:00,459.87,461.6,459.86,461.28,29204.0,459.87,461.6,459.86,461.28,29204.0
2025-02-13 10:00:00,461.32,461.86,459.4,460.75,28838.0,461.32,461.86,459.4,460.75,28838.0
2025-02-13 10:10:00,460.82,462.38,460.62,461.26,30298.0,460.82,462.38,460.62,461.26,30298.0
2025-02-13 10:20:00,461.28,461.86,460.81,461.68,26999.0,461.28,461.86,460.81,461.68,26999.0
2025-02-13 10:30:00,461.72,462.17,461.02,461.28,36712.0,461.72,462.17,461.02,461.28,36712.0
2025-02-13 10:40:00,461.35,461.96,460.57,460.7,32493.0,461.35,461.96,460.57,460.7,32493.0
2025-02-13 10:50:00,460.71,460.88,459.67,460.21,18246.0,460.71,460.88,459.67,460.21,18246.0
2025-02-13 11:00:00,460.21,461.33,460.01,461.25,18195.0,460.21,461.33,460.01,461.25,18195.0
2025-02-13 11:10:00,461.28,461.52,460.86,461.19,25584.0,461.28,461.52,460.86,461.19,25584.0
2025-02-13 11:20:00,461.3,461.49,460.17,460.55,29863.0,461.3,461.49,460.17,460.55,29863.0
2025-02-13 11:30:00,460.2,461.22,460.0,460.8,12886.0,460.2,461.22,460.0,460.8,12886.0
2025-02-13 11:40:00,460.8,461.18,460.29,460.57,14946.0,460.8,461.18,460.29,460.57,14946.0
2025-02-13 11:50:00,460.56,460.73,459.75,460.31,18886.0,460.56,460.73,459.75,460.31,18886.0
2025-02-13 12:00:00,459.93,461.37,459.77,460.87,23275.0,459.93,461.37,459.77,460.87,23275.0
2025-02-13 12:10:00,460.85,461.04,460.31,460.45,9816.0,460.85,461.04,460.31,460.45,9816.0
2025-02-13 12:20:00,460.54,460.91,460.3,460.54,21030.0,460.54,460.91,460.3,460.54,21030.0
2025-02-13 12:30:00,460.41,461.6,460.13,461.32,10972.0,460.41,461.6,460.13,461.32,10972.0
2025-02-13 12:40:00,461.44,461.6,461.13,461.19,21390.0,461.44,461.6,461.13,461.19,21390.0
2025-02-13 12:50:00,461.19,461.19,460.0,460.25,11366.0,461.19,461.19,460.0,460.25,11366.0
2025-02-13 13:00:00,460.13,460.14,459.27,459.67,13377.0,460.13,460.14,459.27,459.67,13377.0
2025-02-13 13:10:00,459.72,460.0,459.27,459.46,18523.0,459.72,460.0,459.27,459.46,18523.0
2025-02-13 13:20:00,459.39,459.85,459.14,459.57,22307.0,459.39,459.85,459.14,459.57,22307.0
2025-02-13 13:30:00,459.57,459.66,459.14,459.46,15756.0,459.57,459.66,459.14,459.46,15756.0
2025-02-13 13:40:00,459.48,459.52,458.19,458.9,17255.0,459.48,459.52,458.19,458.9,17255.0
2025-02-13 13:50:00,458.52,458.69,457.7,458.53,15508.0,458.52,458.69,457.7,458.53,15508.0
2025-02-13 14:00:00,458.82,459.91,458.82,459.81,18414.0,458.82,459.91,458.82,459.81,18414.0
2025-02-13 14:10:00,459.81,459.95,458.92,459.08,34486.0,459.81,459.95,458.92,459.08,34486.0
2025-02-13 14:20:00,459.09,459.21,458.5,458.71,11777.0,459.09,459.21,458.5,458.71,11777.0
2025-02-13 14:30:00,458.71,459.24,458.54,459.1,18661.0,458.71,459.24,458.54,459.1,18661.0
2025-02-13 14:40:00,458.96,459.3,458.64,459.29,23257.0,458.96,459.3,458.64,459.29,23257.0
2025-02-13 14:50:00,459.28,459.92,459.14,459.24,25287.0,459.28,459.92,459.14,459.24,25287.0
2025-02-13 15:00:00,459.23,459.44,458.73,459.08,23475.0,459.23,459.44,458.73,459.08,23475.0
2025-02-13 15:10:00,458.99,459.54,458.98,458.99,31079.0,458.99,459.54,458.98,458.99,31079.0
2025-02-13 15:20:00,459.07,459.11,458.45,458.56,18277.0,459.07,459.11,458.45,458.56,18277.0
2025-02-13 15:30:00,458.47,458.53,457.03,457.41,44914.0,458.47,458.53,457.03,457.41,44914.0
2025-02-13 15:40:00,457.54,458.63,457.53,458.54,29927.0,457.54,458.63,457.53,458.54,29927.0
2025-02-13 15:50:00,458.64,459.35,458.0,459.18,113787.0,458.64,459.35,458.0,459.18,113787.0
2025-02-14 09:30:00,463.35,464.99,461.03,463.05,111320.0,463.35,464.99,461.03,463.05,111320.0
2025-02-14 09:40:00,463.05,463.05,459.53,460.85,44570.0,463.05,463.05,459.53,460.85,44570.0
2025-02-14 09:50:00,461.03,461.62,459.02,459.02,42594.0,461.03,461.62,459.02,459.02,42594.0
2025-02-14 10:00:00,459.48,461.17,459.0,460.73,29897.0,459.48,461.17,459.0,460.73,29897.0
2025-02-14 10:10:00,460.75,460.76,458.4,458.56,22443.0,460.75,460.76,458.4,458.56,22443.0
2025-02-14 10:20:00,458.56,459.84,458.0,459.7,22112.0,458.56,459.84,458.0,459.7,22112.0
2025-02-14 10:30:00,459.7,460.16,459.29,459.84,26592.0,459.7,460.16,459.29,459.84,26592.0
2025-02-14 10:40:00,459.84,460.13,459.26,459.56,23975.0,459.84,460.13,459.26,459.56,23975.0
2025-02-14 10:50:00,459.43,460.24,459.35,459.99,58077.0,459.43,460.24,459.35,459.99,58077.0
2025-02-14 11:00:00,459.86,460.16,459.45,459.7,15859.0,459.86,460.16,459.45,459.7,15859.0
2025-02-14 11:10:00,459.73,460.38,459.51,459.58,34069.0,459.73,460.38,459.51,459.58,34069.0
2025-02-14 11:20:00,459.58,460.0,459.33,459.84,29963.0,459.58,460.0,459.33,459.84,29963.0
2025-02-14 11:30:00,459.84,460.54,459.19,459.19,23810.0,459.84,460.54,459.19,459.19,23810.0
2025-02-14 11:40:00,459.13,459.49,458.62,459.24,18565.0,459.13,459.49,458.62,459.24,18565.0
2025-02-14 11:50:00,459.36,460.15,459.36,460.03,13165.0,459.36,460.15,459.36,460.03,13165.0
2025-02-14 12:00:00,459.9,460.89,459.74,460.82,9974.0,459.9,460.89,459.74,460.82,9974.0
2025-02-14 12:10:00,460.72,461.54,460.67,461.28,15361.0,460.72,461.54,460.67,461.28,15361.0
2025-02-14 12:20:00,461.25,461.37,459.92,459.99,18637.0,461.25,461.37,459.92,459.99,18637.0
2025-02-14 12:30:00,460.0,460.82,459.91,460.55,36575.0,460.0,460.82,459.91,460.55,36575.0
2025-02-14 12:40:00,460.65,461.13,460.49,460.67,10361.0,460.65,461.13,460.49,460.67,10361.0
2025-02-14 12:50:00,460.55,460.67,460.37,460.65,18148.0,460.55,460.67,460.37,460.65,18148.0
2025-02-14 13:00:00,460.67,460.69,460.31,460.55,20966.0,460.67,460.69,460.31,460.55,20966.0
2025-02-14 13:10:00,460.52,460.87,460.45,460.6,24302.0,460.52,460.87,460.45,460.6,24302.0
2025-02-14 13:20:00,460.55,460.68,459.91,459.98,11961.0,460.55,460.68,459.91,459.98,11961.0
2025-02-14 13:30:00,460.05,461.05,459.98,460.97,13765.0,460.05,461.05,459.98,460.97,13765.0
2025-02-14 13:40:00,460.98,461.9,460.85,461.89,15840.0,460.98,461.9,460.85,461.89,15840.0
2025-02-14 13:50:00,461.98,462.91,461.98,462.25,18785.0,461.98,462.91,461.98,462.25,18785.0
2025-02-14 14:00:00,462.25,462.87,462.11,462.43,18651.0,462.25,462.87,462.11,462.43,18651.0
2025-02-14 14:10:00,462.44,462.73,461.6,461.6,21167.0,462.44,462.73,461.6,461.6,21167.0
2025-02-14 14:20:00,461.6,461.9,461.2,461.49,34394.0,461.6,461.9,461.2,461.49,34394.0
2025-02-14 14:30:00,461.49,461.71,460.95,461.5,20200.0,461.49,461.71,460.95,461.5,20200.0
2025-02-14 14:40:00,461.63,461.63,461.0,461.19,8019.0,461.63,461.63,461.0,461.19,8019.0
2025-02-14 14:50:00,461.27,461.27,460.52,460.74,14320.0,461.27,461.27,460.52,460.74,14320.0
2025-02-14 15:00:00,460.76,460.76,459.47,459.71,19033.0,460.76,460.76,459.47,459.71,19033.0
2025-02-14 15:10:00,459.83,459.83,458.61,458.68,23118.0,459.83,459.83,458.61,458.68,23118.0
2025-02-14 15:20:00,458.65,459.35,458.36,459.15,35637.0,458.65,459.35,458.36,459.15,35637.0
2025-02-14 15:30:00,459.18,459.86,459.12,459.42,36952.0,459.18,459.86,459.12,459.42,36952.0
2025-02-14 15:40:00,459.5,460.24,458.5,459.99,40918.0,459.5,460.24,458.5,459.99,40918.0
2025-02-14 15:50:00,460.15,461.52,459.62,460.08,162586.0,460.15,461.52,459.62,460.08,162586.0
2025-02-18 09:30:00,462.65,462.65,455.48,455.79,197752.0,462.65,462.65,455.48,455.79,197752.0
2025-02-18 09:40:00,455.68,456.63,454.08,455.41,71191.0,455.68,456.63,454.08,455.41,71191.0
2025-02-18 09:50:00,455.41,457.25,455.03,456.39,51547.0,455.41,457.25,455.03,456.39,51547.0
2025-02-18 10:00:00,456.37,456.4,453.07,453.83,57989.0,456.37,456.4,453.07,453.83,57989.0
2025-02-18 10:10:00,454.27,456.1,454.0,454.93,20447.0,454.27,456.1,454.0,454.93,20447.0
2025-02-18 10:20:00,455.15,455.56,454.17,454.3,29065.0,455.15,455.56,454.17,454.3,29065.0
2025-02-18 10:30:00,454.29,456.33,454.21,456.17,27671.0,454.29,456.33,454.21,456.17,27671.0
2025-02-18 10:40:00,456.16,457.13,455.89,456.85,43212.0,456.16,457.13,455.89,456.85,43212.0
2025-02-18 10:50:00,456.61,458.25,456.56,457.84,41254.0,456.61,458.25,456.56,457.84,41254.0
2025-02-18 11:00:00,457.7,457.91,457.27,457.76,40163.0,457.7,457.91,457.27,457.76,40163.0
2025-02-18 11:10:00,457.73,458.76,457.73,458.69,31527.0,457.73,458.76,457.73,458.69,31527.0
2025-02-18 11:20:00,458.79,459.7,457.99,459.7,34415.0,458.79,459.7,457.99,459.7,34415.0
2025-02-18 11:30:00,459.69,460.92,458.92,460.84,39024.0,459.69,460.92,458.92,460.84,39024.0
2025-02-18 11:40:00,460.81,461.32,459.77,460.15,67584.0,460.81,461.32,459.77,460.15,67584.0
2025-02-18 11:50:00,460.3,460.31,459.52,459.52,49949.0,460.3,460.31,459.52,459.52,49949.0
2025-02-18 12:00:00,459.7,460.96,459.56,460.28,116536.0,459.7,460.96,459.56,460.28,116536.0
2025-02-18 12:10:00,460.42,462.62,460.06,461.91,37000.0,460.42,462.62,460.06,461.91,37000.0
2025-02-18 12:20:00,461.95,462.49,461.64,462.21,19169.0,461.95,462.49,461.64,462.21,19169.0
2025-02-18 12:30:00,462.19,463.26,462.02,462.84,19710.0,462.19,463.26,462.02,462.84,19710.0
2025-02-18 12:40:00,462.85,463.2,461.81,462.25,9198.0,462.85,463.2,461.81,462.25,9198.0
2025-02-18 12:50:00,462.13,462.85,461.98,462.45,11433.0,462.13,462.85,461.98,462.45,11433.0
2025-02-18 13:00:00,462.5,462.8,462.3,462.35,12821.0,462.5,462.8,462.3,462.35,12821.0
2025-02-18 13:10:00,462.37,462.95,462.24,462.95,25042.0,462.37,462.95,462.24,462.95,25042.0
2025-02-18 13:20:00,462.84,463.85,462.39,463.85,36220.0,462.84,463.85,462.39,463.85,36220.0
2025-02-18 13:30:00,463.79,463.9,462.39,462.48,13553.0,463.79,463.9,462.39,462.48,13553.0
2025-02-18 13:40:00,462.49,462.63,462.15,462.33,11231.0,462.49,462.63,462.15,462.33,11231.0
2025-02-18 13:50:00,462.55,463.55,462.34,463.0,19843.0,462.55,463.55,462.34,463.0,19843.0
2025-02-18 14:00:00,462.87,463.2,461.94,462.23,9452.0,462.87,463.2,461.94,462.23,9452.0
2025-02-18 14:10:00,462.33,462.84,462.17,462.79,16263.0,462.33,462.84,462.17,462.79,16263.0
2025-02-18 14:20:00,462.8,463.62,462.61,463.25,15393.0,462.8,463.62,462.61,463.25,15393.0
2025-02-18 14:30:00,463.25,463.26,462.69,463.01,11705.0,463.25,463.26,462.69,463.01,11705.0
2025-02-18 14:40:00,463.08,463.77,463.08,463.77,11755.0,463.08,463.77,463.08,463.77,11755.0
2025-02-18 14:50:00,463.77,463.88,463.41,463.42,10852.0,463.77,463.88,463.41,463.42,10852.0
2025-02-18 15:00:00,463.42,463.58,462.99,463.08,11983.0,463.42,463.58,462.99,463.08,11983.0
2025-02-18 15:10:00,463.02,463.6,462.72,463.04,16828.0,463.02,463.6,462.72,463.04,16828.0
2025-02-18 15:20:00,463.16,463.16,462.8,463.06,20548.0,463.16,463.16,462.8,463.06,20548.0
2025-02-18 15:30:00,463.03,463.13,462.83,462.98,31267.0,463.03,463.13,462.83,462.98,31267.0
2025-02-18 15:40:00,462.98,462.98,462.19,462.66,25629.0,462.98,462.98,462.19,462.66,25629.0
2025-02-18 15:50:00,462.79,464.33,462.68,464.11,102654.0,462.79,464.33,462.68,464.11,102654.0
2025-02-19 09:30:00,463.61,463.61,459.69,459.8,109580.0,463.61,463.61,459.69,459.8,109580.0
2025-02-19 09:40:00,459.8,460.41,458.55,458.69,41235.0,459.8,460.41,458.55,458.69,41235.0
2025-02-19 09:50:00,458.69,459.47,457.91,458.36,31761.0,458.69,459.47,457.91,458.36,31761.0
2025-02-19 10:00:00,458.34,459.24,457.82,458.25,32226.0,458.34,459.24,457.82,458.25,32226.0
2025-02-19 10:10:00,458.25,459.07,458.05,458.5,23948.0,458.25,459.07,458.05,458.5,23948.0
2025-02-19 10:20:00,458.5,458.85,456.84,457.37,46135.0,458.5,458.85,456.84,457.37,46135.0
2025-02-19 10:30:00,457.37,458.16,456.34,456.51,39650.0,457.37,458.16,456.34,456.51,39650.0
2025-02-19 10:40:00,456.62,456.98,456.27,456.69,44336.0,456.62,456.98,456.27,456.69,44336.0
2025-02-19 10:50:00,456.8,456.84,455.44,455.48,47241.0,456.8,456.84,455.44,455.48,47241.0
2025-02-19 11:00:00,455.59,456.58,455.32,456.32,18021.0,455.59,456.58,455.32,456.32,18021.0
2025-02-19 11:10:00,456.13,456.97,456.0,456.7,28347.0,456.13,456.97,456.0,456.7,28347.0
2025-02-19 11:20:00,456.7,456.99,456.03,456.28,39543.0,456.7,456.99,456.03,456.28,39543.0
2025-02-19 11:30:00,456.28,456.53,455.77,456.18,34814.0,456.28,456.53,455.77,456.18,34814.0
2025-02-19 11:40:00,456.1,457.89,456.09,457.25,41951.0,456.1,457.89,456.09,457.25,41951.0
2025-02-19 11:50:00,457.19,457.46,456.74,457.05,33046.0,457.19,457.46,456.74,457.05,33046.0
2025-02-19 12:00:00,457.05,457.6,457.04,457.09,24182.0,457.05,457.6,457.04,457.09,24182.0
2025-02-19 12:10:00,457.09,457.27,456.64,456.88,13708.0,457.09,457.27,456.64,456.88,13708.0
2025-02-19 12:20:00,456.97,457.0,456.41,456.75,30536.0,456.97,457.0,456.41,456.75,30536.0
2025-02-19 12:30:00,456.56,456.74,456.41,456.59,12381.0,456.56,456.74,456.41,456.59,12381.0
2025-02-19 12:40:00,456.52,456.87,456.46,456.8,21732.0,456.52,456.87,456.46,456.8,21732.0
2025-02-19 12:50:00,456.76,457.45,456.73,456.98,21525.0,456.76,457.45,456.73,456.98,21525.0
2025-02-19 13:00:00,456.99,457.08,456.02,456.02,13571.0,456.99,457.08,456.02,456.02,13571.0
2025-02-19 13:10:00,456.04,456.66,455.49,456.53,22088.0,456.04,456.66,455.49,456.53,22088.0
2025-02-19 13:20:00,456.41,456.66,456.22,456.31,16877.0,456.41,456.66,456.22,456.31,16877.0
2025-02-19 13:30:00,456.4,456.94,455.72,456.75,49795.0,456.4,456.94,455.72,456.75,49795.0
2025-02-19 13:40:00,456.75,456.78,456.14,456.25,26646.0,456.75,456.78,456.14,456.25,26646.0
2025-02-19 13:50:00,456.1,456.82,455.97,456.67,19393.0,456.1,456.82,455.97,456.67,19393.0
2025-02-19 14:00:00,456.51,457.15,456.49,456.9,16686.0,456.51,457.15,456.49,456.9,16686.0
2025-02-19 14:10:00,456.97,457.44,456.82,457.34,13903.0,456.97,457.44,456.82,457.34,13903.0
2025-02-19 14:20:00,457.27,457.71,457.13,457.15,15753.0,457.27,457.71,457.13,457.15,15753.0
2025-02-19 14:30:00,457.15,457.9,457.04,457.28,22700.0,457.15,457.9,457.04,457.28,22700.0
2025-02-19 14:40:00,457.44,457.47,456.92,457.21,26949.0,457.44,457.47,456.92,457.21,26949.0
2025-02-19 14:50:00,457.13,457.42,457.11,457.39,21758.0,457.13,457.42,457.11,457.39,21758.0
2025-02-19 15:00:00,457.33,457.58,457.0,457.27,20589.0,457.33,457.58,457.0,457.27,20589.0
2025-02-19 15:10:00,457.26,458.02,457.22,457.99,25206.0,457.26,458.02,457.22,457.99,25206.0
2025-02-19 15:20:00,458.05,458.05,457.2,457.34,29065.0,458.05,458.05,457.2,457.34,29065.0
2025-02-19 15:30:00,457.38,458.02,457.3,457.69,29925.0,457.38,458.02,457.3,457.69,29925.0
2025-02-19 15:40:00,457.69,457.93,457.24,457.93,21903.0,457.69,457.93,457.24,457.93,21903.0
2025-02-19 15:50:00,458.0,458.25,456.91,456.99,182288.0,458.0,458.25,456.91,456.99,182288.0
2025-02-20 09:30:00,457.44,461.0,455.45,458.22,77076.0,457.44,461.0,455.45,458.22,77076.0
2025-02-20 09:40:00,458.39,459.54,458.02,458.81,29415.0,458.39,459.54,458.02,458.81,29415.0
2025-02-20 09:50:00,458.78,458.84,455.81,456.04,27029.0,458.78,458.84,455.81,456.04,27029.0
2025-02-20 10:00:00,456.11,456.11,452.5,453.37,60903.0,456.11,456.11,452.5,453.37,60903.0
2025-02-20 10:10:00,452.96,453.48,451.57,453.45,30668.0,452.96,453.48,451.57,453.45,30668.0
2025-02-20 10:20:00,453.21,454.43,452.63,454.43,25766.0,453.21,454.43,452.63,454.43,25766.0
2025-02-20 10:30:00,454.77,455.13,453.78,454.61,19645.0,454.77,455.13,453.78,454.61,19645.0
2025-02-20 10:40:00,454.54,454.86,454.2,454.44,10072.0,454.54,454.86,454.2,454.44,10072.0
2025-02-20 10:50:00,454.44,454.5,452.9,453.5,24728.0,454.44,454.5,452.9,453.5,24728.0
2025-02-20 11:00:00,453.42,455.05,453.41,454.84,29004.0,453.42,455.05,453.41,454.84,29004.0
2025-02-20 11:10:00,455.0,456.18,454.92,455.49,24716.0,455.0,456.18,454.92,455.49,24716.0
2025-02-20 11:20:00,455.53,455.77,454.91,455.33,21522.0,455.53,455.77,454.91,455.33,21522.0
2025-02-20 11:30:00,455.22,455.59,453.76,454.12,14483.0,455.22,455.59,453.76,454.12,14483.0
2025-02-20 11:40:00,453.94,454.02,452.52,452.57,13019.0,453.94,454.02,452.52,452.57,13019.0
2025-02-20 11:50:00,452.79,453.68,452.78,453.26,14871.0,452.79,453.68,452.78,453.26,14871.0
2025-02-20 12:00:00,453.3,454.06,453.19,453.85,10493.0,453.3,454.06,453.19,453.85,10493.0
2025-02-20 12:10:00,453.86,454.32,453.73,454.08,12149.0,453.86,454.32,453.73,454.08,12149.0
2025-02-20 12:20:00,454.13,454.13,453.44,453.81,9972.0,454.13,454.13,453.44,453.81,9972.0
2025-02-20 12:30:00,453.69,453.97,453.05,453.35,28233.0,453.69,453.97,453.05,453.35,28233.0
2025-02-20 12:40:00,453.26,454.06,453.11,453.68,16743.0,453.26,454.06,453.11,453.68,16743.0
2025-02-20 12:50:00,453.71,454.06,452.88,452.96,15424.0,453.71,454.06,452.88,452.96,15424.0
2025-02-20 13:00:00,453.0,454.1,452.95,454.01,17001.0,453.0,454.1,452.95,454.01,17001.0
2025-02-20 13:10:00,453.95,454.58,453.88,454.12,13236.0,453.95,454.58,453.88,454.12,13236.0
2025-02-20 13:20:00,454.07,454.09,453.07,453.38,11079.0,454.07,454.09,453.07,453.38,11079.0
2025-02-20 13:30:00,453.39,454.03,453.37,453.76,9054.0,453.39,454.03,453.37,453.76,9054.0
2025-02-20 13:40:00,453.81,454.51,453.81,453.97,14221.0,453.81,454.51,453.81,453.97,14221.0
2025-02-20 13:50:00,453.96,454.6,453.79,454.46,43426.0,453.96,454.6,453.79,454.46,43426.0
2025-02-20 14:00:00,454.36,454.63,454.28,454.45,16392.0,454.36,454.63,454.28,454.45,16392.0
2025-02-20 14:10:00,454.4,455.11,454.31,455.0,24783.0,454.4,455.11,454.31,455.0,24783.0
2025-02-20 14:20:00,454.99,455.06,454.62,454.74,19329.0,454.99,455.06,454.62,454.74,19329.0
2025-02-20 14:30:00,454.72,454.72,453.43,453.43,21642.0,454.72,454.72,453.43,453.43,21642.0
2025-02-20 14:40:00,453.61,454.61,453.41,454.55,31689.0,453.61,454.61,453.41,454.55,31689.0
2025-02-20 14:50:00,454.54,454.72,454.08,454.22,21509.0,454.54,454.72,454.08,454.22,21509.0
2025-02-20 15:00:00,454.22,454.41,453.8,453.86,18503.0,454.22,454.41,453.8,453.86,18503.0
2025-02-20 15:10:00,453.75,453.92,453.38,453.75,19866.0,453.75,453.92,453.38,453.75,19866.0
2025-02-20 15:20:00,453.72,453.88,452.99,453.07,22121.0,453.72,453.88,452.99,453.07,22121.0
2025-02-20 15:30:00,453.35,453.9,453.17,453.75,27448.0,453.35,453.9,453.17,453.75,27448.0
2025-02-20 15:40:00,453.76,453.96,453.53,453.89,28017.0,453.76,453.96,453.53,453.89,28017.0
2025-02-20 15:50:00,453.98,455.18,453.6,454.52,156221.0,453.98,455.18,453.6,454.52,156221.0
2025-02-21 09:30:00,453.28,453.75,448.58,450.36,220734.0,453.28,453.75,448.58,450.36,220734.0
2025-02-21 09:40:00,450.64,452.29,450.49,451.25,50737.0,450.64,452.29,450.49,451.25,50737.0
2025-02-21 09:50:00,451.25,451.47,448.91,449.75,37176.0,451.25,451.47,448.91,449.75,37176.0
2025-02-21 10:00:00,449.5,449.99,449.05,449.73,28352.0,449.5,449.99,449.05,449.73,28352.0
2025-02-21 10:10:00,449.65,450.22,448.67,449.13,30504.0,449.65,450.22,448.67,449.13,30504.0
2025-02-21 10:20:00,449.14,449.51,448.12,448.27,31571.0,449.14,449.51,448.12,448.27,31571.0
2025-02-21 10:30:00,448.24,448.98,447.67,448.52,36685.0,448.24,448.98,447.67,448.52,36685.0
2025-02-21 10:40:00,448.55,449.5,447.56,449.23,21623.0,448.55,449.5,447.56,449.23,21623.0
2025-02-21 10:50:00,449.27,449.47,448.61,449.16,13870.0,449.27,449.47,448.61,449.16,13870.0
2025-02-21 11:00:00,449.23,449.72,448.69,448.91,27316.0,449.23,449.72,448.69,448.91,27316.0
2025-02-21 11:10:00,448.91,450.1,448.54,449.85,23032.0,448.91,450.1,448.54,449.85,23032.0
2025-02-21 11:20:00,449.87,449.97,448.96,449.32,13118.0,449.87,449.97,448.96,449.32,13118.0
2025-02-21 11:30:00,449.17,450.15,448.85,449.87,13753.0,449.17,450.15,448.85,449.87,13753.0
2025-02-21 11:40:00,449.93,449.93,449.17,449.59,8852.0,449.93,449.93,449.17,449.59,8852.0
2025-02-21 11:50:00,449.54,450.62,449.26,450.43,19234.0,449.54,450.62,449.26,450.43,19234.0
2025-02-21 12:00:00,450.51,450.7,450.01,450.33,12710.0,450.51,450.7,450.01,450.33,12710.0
2025-02-21 12:10:00,450.22,450.63,449.87,449.98,21433.0,450.22,450.63,449.87,449.98,21433.0
2025-02-21 12:20:00,450.03,450.24,449.52,450.08,21950.0,450.03,450.24,449.52,450.08,21950.0
2025-02-21 12:30:00,450.0,450.24,447.83,447.92,19154.0,450.0,450.24,447.83,447.92,19154.0
2025-02-21 12:40:00,447.72,447.82,447.1,447.22,22921.0,447.72,447.82,447.1,447.22,22921.0
2025-02-21 12:50:00,447.18,447.3,446.12,446.44,30003.0,447.18,447.3,446.12,446.44,30003.0
2025-02-21 13:00:00,446.17,446.4,445.58,445.74,26644.0,446.17,446.4,445.58,445.74,26644.0
2025-02-21 13:10:00,445.52,446.2,444.75,445.64,22753.0,445.52,446.2,444.75,445.64,22753.0
2025-02-21 13:20:00,445.68,445.75,444.02,444.19,22177.0,445.68,445.75,444.02,444.19,22177.0
2025-02-21 13:30:00,444.34,444.35,443.1,443.38,36197.0,444.34,444.35,443.1,443.38,36197.0
2025-02-21 13:40:00,443.6,443.76,442.5,442.51,32345.0,443.6,443.76,442.5,442.51,32345.0
2025-02-21 13:50:00,442.86,443.25,442.51,443.09,32783.0,442.86,443.25,442.51,443.09,32783.0
2025-02-21 14:00:00,443.11,443.27,442.22,442.41,20896.0,443.11,443.27,442.22,442.41,20896.0
2025-02-21 14:10:00,442.44,443.07,442.23,442.53,42939.0,442.44,443.07,442.23,442.53,42939.0
2025-02-21 14:20:00,442.43,442.72,441.21,441.34,25185.0,442.43,442.72,441.21,441.34,25185.0
2025-02-21 14:30:00,441.45,442.37,441.39,442.36,26897.0,441.45,442.37,441.39,442.36,26897.0
2025-02-21 14:40:00,442.3,442.43,441.41,441.6,21282.0,442.3,442.43,441.41,441.6,21282.0
2025-02-21 14:50:00,441.49,441.89,440.98,441.26,20813.0,441.49,441.89,440.98,441.26,20813.0
2025-02-21 15:00:00,441.16,441.45,440.84,441.01,26639.0,441.16,441.45,440.84,441.01,26639.0
2025-02-21 15:10:00,441.0,442.34,440.69,442.34,30533.0,441.0,442.34,440.69,442.34,30533.0
2025-02-21 15:20:00,442.26,443.2,442.21,442.82,40033.0,442.26,443.2,442.21,442.82,40033.0
2025-02-21 15:30:00,442.92,443.69,442.63,443.61,26922.0,442.92,443.69,442.63,443.61,26922.0
2025-02-21 15:40:00,443.7,444.0,443.18,443.31,52991.0,443.7,444.0,443.18,443.31,52991.0
2025-02-21 15:50:00,443.47,444.99,443.38,444.23,223621.0,443.47,444.99,443.38,444.23,223621.0
2025-02-24 09:30:00,445.3,446.06,441.62,441.83,65222.0,445.3,446.06,441.62,441.83,65222.0
2025-02-24 09:40:00,441.84,443.09,441.42,441.43,39681.0,441.84,443.09,441.42,441.43,39681.0
2025-02-24 09:50:00,441.79,444.0,441.53,443.4,24986.0,441.79,444.0,441.53,443.4,24986.0
2025-02-24 10:00:00,443.4,443.45,440.91,442.08,35674.0,443.4,443.45,440.91,442.08,35674.0
2025-02-24 10:10:00,442.08,442.7,440.96,442.29,70555.0,442.08,442.7,440.96,442.29,70555.0
2025-02-24 10:20:00,442.31,443.48,441.23,441.4,30423.0,442.31,443.48,441.23,441.4,30423.0
2025-02-24 10:30:00,441.4,443.34,441.04,443.04,23185.0,441.4,443.34,441.04,443.04,23185.0
2025-02-24 10:40:00,443.13,443.34,442.0,443.0,34710.0,443.13,443.34,442.0,443.0,34710.0
2025-02-24 10:50:00,443.06,443.7,442.4,443.54,20499.0,443.06,443.7,442.4,443.54,20499.0
2025-02-24 11:00:00,443.39,444.65,443.28,444.06,28309.0,443.39,444.65,443.28,444.06,28309.0
2025-02-24 11:10:00,444.11,444.5,443.57,443.81,20688.0,444.11,444.5,443.57,443.81,20688.0
2025-02-24 11:20:00,443.81,444.86,443.6,444.55,45141.0,443.81,444.86,443.6,444.55,45141.0
2025-02-24 11:30:00,444.81,445.44,443.74,444.06,17116.0,444.81,445.44,443.74,444.06,17116.0
2025-02-24 11:40:00,444.2,444.46,443.8,444.0,17703.0,444.2,444.46,443.8,444.0,17703.0
2025-02-24 11:50:00,443.9,444.42,443.75,443.89,9281.0,443.9,444.42,443.75,443.89,9281.0
2025-02-24 12:00:00,443.81,444.53,443.64,444.03,21524.0,443.81,444.53,443.64,444.03,21524.0
2025-02-24 12:10:00,444.13,444.87,443.68,444.85,18246.0,444.13,444.87,443.68,444.85,18246.0
2025-02-24 12:20:00,444.74,444.77,444.0,444.35,27254.0,444.74,444.77,444.0,444.35,27254.0
2025-02-24 12:30:00,444.47,444.87,444.23,444.68,8507.0,444.47,444.87,444.23,444.68,8507.0
2025-02-24 12:40:00,444.77,445.5,444.76,445.01,14826.0,444.77,445.5,444.76,445.01,14826.0
2025-02-24 12:50:00,444.86,444.89,444.29,444.6,13711.0,444.86,444.89,444.29,444.6,13711.0
2025-02-24 13:00:00,444.6,445.24,444.41,445.05,13840.0,444.6,445.24,444.41,445.05,13840.0
2025-02-24 13:10:00,445.05,446.11,444.46,445.95,47775.0,445.05,446.11,444.46,445.95,47775.0
2025-02-24 13:20:00,445.95,446.12,445.3,446.05,24044.0,445.95,446.12,445.3,446.05,24044.0
2025-02-24 13:30:00,445.9,446.1,444.95,445.27,26610.0,445.9,446.1,444.95,445.27,26610.0
2025-02-24 13:40:00,445.37,445.93,445.05,445.17,21114.0,445.37,445.93,445.05,445.17,21114.0
2025-02-24 13:50:00,445.17,445.35,444.68,444.91,9326.0,445.17,445.35,444.68,444.91,9326.0
2025-02-24 14:00:00,445.03,445.18,444.3,444.47,58372.0,445.03,445.18,444.3,444.47,58372.0
2025-02-24 14:10:00,444.3,445.14,444.3,444.63,17386.0,444.3,445.14,444.3,444.63,17386.0
2025-02-24 14:20:00,444.62,445.48,444.62,445.03,13541.0,444.62,445.48,444.62,445.03,13541.0
2025-02-24 14:30:00,445.24,445.72,444.94,445.28,13575.0,445.24,445.72,444.94,445.28,13575.0
2025-02-24 14:40:00,444.97,445.58,444.9,445.52,11742.0,444.97,445.58,444.9,445.52,11742.0
2025-02-24 14:50:00,445.49,445.73,444.95,445.62,8998.0,445.49,445.73,444.95,445.62,8998.0
2025-02-24 15:00:00,445.5,446.16,445.41,446.07,14073.0,445.5,446.16,445.41,446.07,14073.0
2025-02-24 15:10:00,445.9,446.28,445.67,445.99,20044.0,445.9,446.28,445.67,445.99,20044.0
2025-02-24 15:20:00,445.91,445.91,444.3,444.56,19928.0,445.91,445.91,444.3,444.56,19928.0
2025-02-24 15:30:00,444.57,445.52,444.54,445.11,31193.0,444.57,445.52,444.54,445.11,31193.0
2025-02-24 15:40:00,445.1,445.38,444.73,444.85,30107.0,445.1,445.38,444.73,444.85,30107.0
2025-02-24 15:50:00,444.62,445.24,444.3,444.45,131035.0,444.62,445.24,444.3,444.45,131035.0
2025-02-25 09:30:00,443.47,446.84,442.52,446.84,55219.0,443.47,446.84,442.52,446.84,55219.0
2025-02-25 09:40:00,446.65,446.9,444.49,446.46,25283.0,446.65,446.9,444.49,446.46,25283.0
2025-02-25 09:50:00,446.39,447.49,444.88,444.88,43105.0,446.39,447.49,444.88,444.88,43105.0
2025-02-25 10:00:00,444.87,444.87,441.49,441.72,75958.0,444.87,444.87,441.49,441.72,75958.0
2025-02-25 10:10:00,441.94,443.09,440.91,441.1,24471.0,441.94,443.09,440.91,441.1,24471.0
2025-02-25 10:20:00,441.42,441.42,439.34,440.49,49584.0,441.42,441.42,439.34,440.49,49584.0
2025-02-25 10:30:00,440.8,442.39,440.3,442.32,30406.0,440.8,442.39,440.3,442.32,30406.0
2025-02-25 10:40:00,442.19,443.32,441.82,443.13,19934.0,442.19,443.32,441.82,443.13,19934.0
2025-02-25 10:50:00,443.13,443.57,441.4,441.55,25134.0,443.13,443.57,441.4,441.55,25134.0
2025-02-25 11:00:00,441.34,441.42,439.56,439.78,48482.0,441.34,441.42,439.56,439.78,48482.0
2025-02-25 11:10:00,439.78,440.8,439.17,440.23,36223.0,439.78,440.8,439.17,440.23,36223.0
2025-02-25 11:20:00,440.44,440.73,439.23,440.0,21573.0,440.44,440.73,439.23,440.0,21573.0
2025-02-25 11:30:00,439.96,441.17,439.68,441.17,21445.0,439.96,441.17,439.68,441.17,21445.0
2025-02-25 11:40:00,440.74,441.54,440.02,441.37,17068.0,440.74,441.54,440.02,441.37,17068.0
2025-02-25 11:50:00,441.4,443.48,441.21,442.89,14211.0,441.4,443.48,441.21,442.89,14211.0
2025-02-25 12:00:00,442.6,442.99,441.69,441.92,14610.0,442.6,442.99,441.69,441.92,14610.0
2025-02-25 12:10:00,441.97,442.6,441.75,442.05,15652.0,441.97,442.6,441.75,442.05,15652.0
2025-02-25 12:20:00,442.0,443.79,441.3,443.79,16479.0,442.0,443.79,441.3,443.79,16479.0
2025-02-25 12:30:00,443.74,444.63,443.55,443.97,15842.0,443.74,444.63,443.55,443.97,15842.0
2025-02-25 12:40:00,444.06,444.58,443.82,443.89,21154.0,444.06,444.58,443.82,443.89,21154.0
2025-02-25 12:50:00,444.08,444.21,443.71,443.98,9216.0,444.08,444.21,443.71,443.98,9216.0
2025-02-25 13:00:00,444.02,444.83,443.88,444.63,12522.0,444.02,444.83,443.88,444.63,12522.0
2025-02-25 13:10:00,444.7,444.81,443.76,444.49,24644.0,444.7,444.81,443.76,444.49,24644.0
2025-02-25 13:20:00,444.6,445.0,443.66,443.66,26669.0,444.6,445.0,443.66,443.66,26669.0
2025-02-25 13:30:00,443.69,445.55,443.38,445.19,19575.0,443.69,445.55,443.38,445.19,19575.0
2025-02-25 13:40:00,445.18,445.18,444.35,444.82,20377.0,445.18,445.18,444.35,444.82,20377.0
2025-02-25 13:50:00,444.9,444.9,443.44,443.44,20070.0,444.9,444.9,443.44,443.44,20070.0
2025-02-25 14:00:00,443.62,443.9,443.0,443.85,36297.0,443.62,443.9,443.0,443.85,36297.0
2025-02-25 14:10:00,443.88,444.03,443.1,443.14,46993.0,443.88,444.03,443.1,443.14,46993.0
2025-02-25 14:20:00,443.11,443.54,442.75,443.09,14551.0,443.11,443.54,442.75,443.09,14551.0
2025-02-25 14:30:00,443.16,444.14,442.97,443.89,17934.0,443.16,444.14,442.97,443.89,17934.0
2025-02-25 14:40:00,444.14,444.78,443.67,444.28,14036.0,444.14,444.78,443.67,444.28,14036.0
2025-02-25 14:50:00,444.3,444.79,444.19,444.47,12242.0,444.3,444.79,444.19,444.47,12242.0
2025-02-25 15:00:00,444.47,445.11,444.26,444.26,18337.0,444.47,445.11,444.26,444.26,18337.0
2025-02-25 15:10:00,444.34,444.81,443.98,444.53,20698.0,444.34,444.81,443.98,444.53,20698.0
2025-02-25 15:20:00,444.5,444.99,444.28,444.64,20306.0,444.5,444.99,444.28,444.64,20306.0
2025-02-25 15:30:00,444.66,444.99,443.87,443.89,17715.0,444.66,444.99,443.87,443.89,17715.0
2025-02-25 15:40:00,443.97,444.45,443.33,444.27,27517.0,443.97,444.45,443.33,444.27,27517.0
2025-02-25 15:50:00,444.26,444.44,442.95,443.42,112557.0,444.26,444.44,442.95,443.42,112557.0
2025-02-26 09:30:00,443.8,445.59,442.24,445.35,100783.0,443.8,445.59,442.24,445.35,100783.0
2025-02-26 09:40:00,445.58,445.69,444.21,445.28,31798.0,445.58,445.69,444.21,445.28,31798.0
2025-02-26 09:50:00,445.08,446.64,444.02,446.35,24860.0,445.08,446.64,444.02,446.35,24860.0
2025-02-26 10:00:00,446.28,447.51,445.63,447.51,14898.0,446.28,447.51,445.63,447.51,14898.0
2025-02-26 10:10:00,447.5,447.62,446.28,447.45,20086.0,447.5,447.62,446.28,447.45,20086.0
2025-02-26 10:20:00,447.31,447.65,446.15,446.26,27828.0,447.31,447.65,446.15,446.26,27828.0
2025-02-26 10:30:00,446.56,447.45,446.08,446.34,12224.0,446.56,447.45,446.08,446.34,12224.0
2025-02-26 10:40:00,446.27,446.27,444.17,444.39,16082.0,446.27,446.27,444.17,444.39,16082.0
2025-02-26 10:50:00,444.1,444.43,443.32,444.28,19019.0,444.1,444.43,443.32,444.28,19019.0
2025-02-26 11:00:00,444.28,445.0,443.93,444.91,23612.0,444.28,445.0,443.93,444.91,23612.0
2025-02-26 11:10:00,445.06,445.34,444.15,444.67,19918.0,445.06,445.34,444.15,444.67,19918.0
2025-02-26 11:20:00,444.64,444.98,443.32,443.5,29996.0,444.64,444.98,443.32,443.5,29996.0
2025-02-26 11:30:00,443.63,444.59,443.01,444.53,17026.0,443.63,444.59,443.01,444.53,17026.0
2025-02-26 11:40:00,444.42,444.43,443.02,443.24,8468.0,444.42,444.43,443.02,443.24,8468.0
2025-02-26 11:50:00,443.2,443.59,442.22,442.24,15591.0,443.2,443.59,442.22,442.24,15591.0
2025-02-26 12:00:00,442.25,442.78,441.76,442.58,13712.0,442.25,442.78,441.76,442.58,13712.0
2025-02-26 12:10:00,442.46,443.34,441.9,442.16,12829.0,442.46,443.34,441.9,442.16,12829.0
2025-02-26 12:20:00,442.25,442.54,441.86,442.28,10885.0,442.25,442.54,441.86,442.28,10885.0
2025-02-26 12:30:00,442.49,442.86,441.21,441.44,11953.0,442.49,442.86,441.21,441.44,11953.0
2025-02-26 12:40:00,441.23,442.01,440.81,441.05,17540.0,441.23,442.01,440.81,441.05,17540.0
2025-02-26 12:50:00,441.14,442.01,440.5,440.89,18067.0,441.14,442.01,440.5,440.89,18067.0
2025-02-26 13:00:00,441.0,441.14,440.26,440.4,10781.0,441.0,441.14,440.26,440.4,10781.0
2025-02-26 13:10:00,440.54,441.22,440.12,440.71,8601.0,440.54,441.22,440.12,440.71,8601.0
2025-02-26 13:20:00,441.19,441.19,440.01,440.21,13354.0,441.19,441.19,440.01,440.21,13354.0
2025-02-26 13:30:00,440.01,440.45,439.76,439.76,19353.0,440.01,440.45,439.76,439.76,19353.0
2025-02-26 13:40:00,439.63,439.93,439.2,439.57,17021.0,439.63,439.93,439.2,439.57,17021.0
2025-02-26 13:50:00,439.56,439.78,438.4,438.87,22881.0,439.56,439.78,438.4,438.87,22881.0
2025-02-26 14:00:00,438.69,440.37,438.54,440.33,22326.0,438.69,440.37,438.54,440.33,22326.0
2025-02-26 14:10:00,440.24,440.5,439.22,439.62,32508.0,440.24,440.5,439.22,439.62,32508.0
2025-02-26 14:20:00,439.35,441.5,439.35,441.15,60702.0,439.35,441.5,439.35,441.15,60702.0
2025-02-26 14:30:00,441.1,441.77,440.79,441.21,12196.0,441.1,441.77,440.79,441.21,12196.0
2025-02-26 14:40:00,441.17,442.07,440.96,441.73,14958.0,441.17,442.07,440.96,441.73,14958.0
2025-02-26 14:50:00,441.57,441.75,440.51,440.51,20044.0,441.57,441.75,440.51,440.51,20044.0
2025-02-26 15:00:00,440.76,441.33,440.58,441.18,16206.0,440.76,441.33,440.58,441.18,16206.0
2025-02-26 15:10:00,441.25,441.76,440.82,441.76,16821.0,441.25,441.76,440.82,441.76,16821.0
2025-02-26 15:20:00,441.72,442.21,441.3,441.74,18588.0,441.72,442.21,441.3,441.74,18588.0
2025-02-26 15:30:00,441.52,442.02,441.42,441.91,13030.0,441.52,442.02,441.42,441.91,13030.0
2025-02-26 15:40:00,441.81,442.81,441.6,442.36,25330.0,441.81,442.81,441.6,442.36,25330.0
2025-02-26 15:50:00,442.07,442.09,440.93,441.34,59822.0,442.07,442.09,440.93,441.34,59822.0
2025-02-27 09:30:00,441.79,444.57,441.52,442.46,65763.0,441.79,444.57,441.52,442.46,65763.0
2025-02-27 09:40:00,442.78,443.24,440.65,443.16,27258.0,442.78,443.24,440.65,443.16,27258.0
2025-02-27 09:50:00,443.21,443.21,440.55,440.87,28848.0,443.21,443.21,440.55,440.87,28848.0
2025-02-27 10:00:00,440.44,440.9,438.08,439.44,39729.0,440.44,440.9,438.08,439.44,39729.0
2025-02-27 10:10:00,440.2,442.35,439.85,441.77,23095.0,440.2,442.35,439.85,441.77,23095.0
2025-02-27 10:20:00,441.98,443.8,441.64,442.66,35537.0,441.98,443.8,441.64,442.66,35537.0
2025-02-27 10:30:00,442.62,444.43,442.23,443.99,30584.0,442.62,444.43,442.23,443.99,30584.0
2025-02-27 10:40:00,444.07,444.07,443.18,443.56,20609.0,444.07,444.07,443.18,443.56,20609.0
2025-02-27 10:50:00,443.56,443.95,442.39,442.57,11552.0,443.56,443.95,442.39,442.57,11552.0
2025-02-27 11:00:00,442.36,443.22,442.33,442.65,12242.0,442.36,443.22,442.33,442.65,12242.0
2025-02-27 11:10:00,442.87,443.25,442.04,443.1,25052.0,442.87,443.25,442.04,443.1,25052.0
2025-02-27 11:20:00,442.99,443.29,441.67,441.76,12498.0,442.99,443.29,441.67,441.76,12498.0
2025-02-27 11:30:00,441.61,442.63,441.61,441.96,10054.0,441.61,442.63,441.61,441.96,10054.0
2025-02-27 11:40:00,442.08,442.36,441.59,441.62,11196.0,442.08,442.36,441.59,441.62,11196.0
2025-02-27 11:50:00,441.8,441.8,440.62,440.62,7579.0,441.8,441.8,440.62,440.62,7579.0
2025-02-27 12:00:00,440.82,441.17,440.64,441.1,9043.0,440.82,441.17,440.64,441.1,9043.0
2025-02-27 12:10:00,440.98,441.55,440.32,440.32,17357.0,440.98,441.55,440.32,440.32,17357.0
2025-02-27 12:20:00,440.73,441.47,440.73,441.36,8782.0,440.73,441.47,440.73,441.36,8782.0
2025-02-27 12:30:00,441.41,441.95,441.2,441.42,8191.0,441.41,441.95,441.2,441.42,8191.0
2025-02-27 12:40:00,441.25,441.25,440.3,440.83,8039.0,441.25,441.25,440.3,440.83,8039.0
2025-02-27 12:50:00,440.87,441.2,440.46,441.2,6578.0,440.87,441.2,440.46,441.2,6578.0
2025-02-27 13:00:00,441.36,441.62,440.7,441.08,8967.0,441.36,441.62,440.7,441.08,8967.0
2025-02-27 13:10:00,441.08,442.39,441.07,442.21,9679.0,441.08,442.39,441.07,442.21,9679.0
2025-02-27 13:20:00,442.17,443.12,442.17,442.99,8714.0,442.17,443.12,442.17,442.99,8714.0
2025-02-27 13:30:00,443.07,443.29,442.55,442.94,10812.0,443.07,443.29,442.55,442.94,10812.0
2025-02-27 13:40:00,443.09,443.09,442.13,442.88,6719.0,443.09,443.09,442.13,442.88,6719.0
2025-02-27 13:50:00,442.75,442.9,442.24,442.29,8143.0,442.75,442.9,442.24,442.29,8143.0
2025-02-27 14:00:00,442.12,442.37,441.81,442.06,10389.0,442.12,442.37,441.81,442.06,10389.0
2025-02-27 14:10:00,442.11,442.15,440.97,440.97,13455.0,442.11,442.15,440.97,440.97,13455.0
2025-02-27 14:20:00,441.34,441.51,440.83,441.17,18531.0,441.34,441.51,440.83,441.17,18531.0
2025-02-27 14:30:00,441.0,441.01,439.82,440.68,15512.0,441.0,441.01,439.82,440.68,15512.0
2025-02-27 14:40:00,440.8,441.54,440.35,441.14,20977.0,440.8,441.54,440.35,441.14,20977.0
2025-02-27 14:50:00,441.25,441.44,440.58,440.63,22351.0,441.25,441.44,440.58,440.63,22351.0
2025-02-27 15:00:00,440.63,440.63,438.54,439.1,26119.0,440.63,440.63,438.54,439.1,26119.0
2025-02-27 15:10:00,439.24,439.45,438.09,438.38,32421.0,439.24,439.45,438.09,438.38,32421.0
2025-02-27 15:20:00,438.13,439.8,438.13,438.45,30164.0,438.13,439.8,438.13,438.45,30164.0
2025-02-27 15:30:00,438.45,439.36,438.45,438.81,29783.0,438.45,439.36,438.45,438.81,29783.0
2025-02-27 15:40:00,438.72,438.81,437.41,437.68,47050.0,438.72,438.81,437.41,437.68,47050.0
2025-02-27 15:50:00,437.51,438.42,436.82,436.99,130513.0,437.51,438.42,436.82,436.99,130513.0
2025-02-28 09:30:00,438.73,440.37,434.48,437.82,104089.0,438.73,440.37,434.48,437.82,104089.0
2025-02-28 09:40:00,437.86,438.7,436.44,437.11,32534.0,437.86,438.7,436.44,437.11,32534.0
2025-02-28 09:50:00,437.23,437.59,435.87,437.41,26422.0,437.23,437.59,435.87,437.41,26422.0
2025-02-28 10:00:00,437.23,438.64,436.79,437.51,24518.0,437.23,438.64,436.79,437.51,24518.0
2025-02-28 10:10:00,437.27,438.51,436.25,436.45,21748.0,437.27,438.51,436.25,436.45,21748.0
2025-02-28 10:20:00,436.22,437.65,435.91,437.3,34236.0,436.22,437.65,435.91,437.3,34236.0
2025-02-28 10:30:00,437.27,438.44,435.88,436.4,18707.0,437.27,438.44,435.88,436.4,18707.0
2025-02-28 10:40:00,436.6,436.91,435.42,436.08,13068.0,436.6,436.91,435.42,436.08,13068.0
2025-02-28 10:50:00,436.21,436.71,435.73,436.26,12275.0,436.21,436.71,435.73,436.26,12275.0
2025-02-28 11:00:00,436.14,437.04,435.62,436.0,23189.0,436.14,437.04,435.62,436.0,23189.0
2025-02-28 11:10:00,436.05,436.27,434.0,434.72,19386.0,436.05,436.27,434.0,434.72,19386.0
2025-02-28 11:20:00,434.72,435.31,433.52,433.57,28050.0,434.72,435.31,433.52,433.57,28050.0
2025-02-28 11:30:00,433.69,435.61,433.53,435.39,22361.0,433.69,435.61,433.53,435.39,22361.0
2025-02-28 11:40:00,435.38,436.42,435.38,436.34,11758.0,435.38,436.42,435.38,436.34,11758.0
2025-02-28 11:50:00,436.47,436.47,435.57,435.77,7078.0,436.47,436.47,435.57,435.77,7078.0
2025-02-28 12:00:00,435.68,436.14,435.24,435.52,16691.0,435.68,436.14,435.24,435.52,16691.0
2025-02-28 12:10:00,435.71,436.55,435.58,436.34,12213.0,435.71,436.55,435.58,436.34,12213.0
2025-02-28 12:20:00,436.42,436.52,435.41,435.56,8710.0,436.42,436.52,435.41,435.56,8710.0
2025-02-28 12:30:00,435.6,435.6,435.0,435.57,18236.0,435.6,435.6,435.0,435.57,18236.0
2025-02-28 12:40:00,435.49,435.49,433.85,433.86,8145.0,435.49,435.49,433.85,433.86,8145.0
2025-02-28 12:50:00,433.67,434.38,433.59,434.13,11704.0,433.67,434.38,433.59,434.13,11704.0
2025-02-28 13:00:00,433.8,434.34,433.4,433.71,9785.0,433.8,434.34,433.4,433.71,9785.0
2025-02-28 13:10:00,433.49,433.57,432.1,432.46,22320.0,433.49,433.57,432.1,432.46,22320.0
2025-02-28 13:20:00,432.79,434.45,432.48,434.45,15479.0,432.79,434.45,432.48,434.45,15479.0
2025-02-28 13:30:00,434.17,435.44,434.17,435.14,14153.0,434.17,435.44,434.17,435.14,14153.0
2025-02-28 13:40:00,435.26,435.5,434.53,435.13,8764.0,435.26,435.5,434.53,435.13,8764.0
2025-02-28 13:50:00,435.1,435.33,433.48,433.58,14036.0,435.1,435.33,433.48,433.58,14036.0
2025-02-28 14:00:00,433.57,434.37,433.57,434.06,8493.0,433.57,434.37,433.57,434.06,8493.0
2025-02-28 14:10:00,434.14,434.16,433.71,434.14,8921.0,434.14,434.16,433.71,434.14,8921.0
2025-02-28 14:20:00,434.09,434.18,433.37,433.55,10409.0,434.09,434.18,433.37,433.55,10409.0
2025-02-28 14:30:00,433.52,435.16,433.52,435.07,15516.0,433.52,435.16,433.52,435.07,15516.0
2025-02-28 14:40:00,434.95,435.4,434.6,435.37,13077.0,434.95,435.4,434.6,435.37,13077.0
2025-02-28 14:50:00,435.3,435.62,435.12,435.5,13823.0,435.3,435.62,435.12,435.5,13823.0
2025-02-28 15:00:00,435.54,436.5,435.35,436.33,22885.0,435.54,436.5,435.35,436.33,22885.0
2025-02-28 15:10:00,436.37,436.37,435.65,435.84,16032.0,436.37,436.37,435.65,435.84,16032.0
2025-02-28 15:20:00,435.73,436.47,435.11,436.42,23836.0,435.73,436.47,435.11,436.42,23836.0
2025-02-28 15:30:00,436.41,436.41,434.59,435.16,22041.0,436.41,436.41,434.59,435.16,22041.0
2025-02-28 15:40:00,435.26,435.77,435.21,435.51,28852.0,435.26,435.77,435.21,435.51,28852.0
2025-02-28 15:50:00,435.61,438.94,435.61,438.39,190184.0,435.61,438.94,435.61,438.39,190184.0
2025-03-03 09:30:00,440.78,445.47,440.0,444.64,91376.0,440.78,445.47,440.0,444.64,91376.0
2025-03-03 09:40:00,444.61,446.99,443.92,445.58,51350.0,444.61,446.99,443.92,445.58,51350.0
2025-03-03 09:50:00,445.74,446.51,442.69,443.43,29675.0,445.74,446.51,442.69,443.43,29675.0
2025-03-03 10:00:00,443.25,444.58,441.31,443.51,25638.0,443.25,444.58,441.31,443.51,25638.0
2025-03-03 10:10:00,443.35,444.64,441.75,442.56,16078.0,443.35,444.64,441.75,442.56,16078.0
2025-03-03 10:20:00,442.96,444.97,442.73,444.64,28789.0,442.96,444.97,442.73,444.64,28789.0
2025-03-03 10:30:00,445.0,445.25,443.62,445.0,21485.0,445.0,445.25,443.62,445.0,21485.0
2025-03-03 10:40:00,444.57,444.97,443.77,444.47,12121.0,444.57,444.97,443.77,444.47,12121.0
2025-03-03 10:50:00,444.56,445.17,443.81,444.23,9570.0,444.56,445.17,443.81,444.23,9570.0
2025-03-03 11:00:00,444.31,445.49,444.31,445.4,9992.0,444.31,445.49,444.31,445.4,9992.0
2025-03-03 11:10:00,445.44,446.12,444.98,445.46,17713.0,445.44,446.12,444.98,445.46,17713.0
2025-03-03 11:20:00,445.5,446.45,444.83,444.83,14338.0,445.5,446.45,444.83,444.83,14338.0
2025-03-03 11:30:00,445.05,445.06,444.28,444.64,40281.0,445.05,445.06,444.28,444.64,40281.0
2025-03-03 11:40:00,444.66,446.14,444.24,446.13,10890.0,444.66,446.14,444.24,446.13,10890.0
2025-03-03 11:50:00,446.14,446.83,446.14,446.38,12564.0,446.14,446.83,446.14,446.38,12564.0
2025-03-03 12:00:00,446.17,446.46,445.42,445.8,11166.0,446.17,446.46,445.42,445.8,11166.0
2025-03-03 12:10:00,446.08,446.66,445.91,446.66,7845.0,446.08,446.66,445.91,446.66,7845.0
2025-03-03 12:20:00,446.53,447.16,446.37,447.09,17288.0,446.53,447.16,446.37,447.09,17288.0
2025-03-03 12:30:00,447.13,447.81,447.06,447.57,13080.0,447.13,447.81,447.06,447.57,13080.0
2025-03-03 12:40:00,447.59,448.09,447.18,447.25,13394.0,447.59,448.09,447.18,447.25,13394.0
2025-03-03 12:50:00,447.4,447.56,446.27,446.88,21684.0,447.4,447.56,446.27,446.88,21684.0
2025-03-03 13:00:00,446.85,447.01,445.42,445.49,21129.0,446.85,447.01,445.42,445.49,21129.0
2025-03-03 13:10:00,445.32,445.66,444.41,445.44,15355.0,445.32,445.66,444.41,445.44,15355.0
2025-03-03 13:20:00,445.47,445.66,444.5,444.65,12704.0,445.47,445.66,444.5,444.65,12704.0
2025-03-03 13:30:00,444.67,445.28,443.79,443.79,11206.0,444.67,445.28,443.79,443.79,11206.0
2025-03-03 13:40:00,443.93,445.72,443.92,444.53,20558.0,443.93,445.72,443.92,444.53,20558.0
2025-03-03 13:50:00,444.54,445.25,443.89,444.59,7750.0,444.54,445.25,443.89,444.59,7750.0
2025-03-03 14:00:00,444.52,445.39,444.52,445.11,6802.0,444.52,445.39,444.52,445.11,6802.0
2025-03-03 14:10:00,444.81,445.3,444.51,445.11,16187.0,444.81,445.3,444.51,445.11,16187.0
2025-03-03 14:20:00,445.13,445.39,444.75,444.91,8317.0,445.13,445.39,444.75,444.91,8317.0
2025-03-03 14:30:00,444.9,446.12,444.9,445.88,10681.0,444.9,446.12,444.9,445.88,10681.0
2025-03-03 14:40:00,445.89,446.84,445.38,445.41,12517.0,445.89,446.84,445.38,445.41,12517.0
2025-03-03 14:50:00,445.52,445.67,443.26,443.55,17290.0,445.52,445.67,443.26,443.55,17290.0
2025-03-03 15:00:00,443.5,443.5,440.98,441.03,21877.0,443.5,443.5,440.98,441.03,21877.0
2025-03-03 15:10:00,441.03,441.04,439.77,440.14,22533.0,441.03,441.04,439.77,440.14,22533.0
2025-03-03 15:20:00,439.94,440.34,438.21,438.95,25827.0,439.94,440.34,438.21,438.95,25827.0
2025-03-03 15:30:00,438.88,439.95,438.65,439.19,25360.0,438.88,439.95,438.65,439.19,25360.0
2025-03-03 15:40:00,439.19,440.21,438.86,439.99,37992.0,439.19,440.21,438.86,439.99,37992.0
2025-03-03 15:50:00,439.61,441.19,439.19,440.68,130578.0,439.61,441.19,439.19,440.68,130578.0
2025-03-04 09:30:00,439.25,440.18,435.03,438.49,142642.0,439.25,440.18,435.03,438.49,142642.0
2025-03-04 09:40:00,438.56,440.02,435.3,438.08,39122.0,438.56,440.02,435.3,438.08,39122.0
2025-03-04 09:50:00,437.14,439.57,436.63,437.96,31960.0,437.14,439.57,436.63,437.96,31960.0
2025-03-04 10:00:00,437.4,438.91,436.35,438.77,28330.0,437.4,438.91,436.35,438.77,28330.0
2025-03-04 10:10:00,438.63,438.94,436.58,436.89,44925.0,438.63,438.94,436.58,436.89,44925.0
2025-03-04 10:20:00,437.28,438.44,435.84,437.88,29734.0,437.28,438.44,435.84,437.88,29734.0
2025-03-04 10:30:00,437.72,438.69,437.11,437.41,33497.0,437.72,438.69,437.11,437.41,33497.0
2025-03-04 10:40:00,437.62,439.58,437.27,439.19,15884.0,437.62,439.58,437.27,439.19,15884.0
2025-03-04 10:50:00,439.32,439.36,437.84,438.01,17735.0,439.32,439.36,437.84,438.01,17735.0
2025-03-04 11:00:00,437.97,438.27,436.59,436.69,11881.0,437.97,438.27,436.59,436.69,11881.0
2025-03-04 11:10:00,436.67,438.74,436.53,437.5,17430.0,436.67,438.74,436.53,437.5,17430.0
2025-03-04 11:20:00,437.59,438.37,434.7,435.25,42585.0,437.59,438.37,434.7,435.25,42585.0
2025-03-04 11:30:00,435.28,437.56,435.23,436.65,25623.0,435.28,437.56,435.23,436.65,25623.0
2025-03-04 11:40:00,436.41,440.08,436.41,440.0,31780.0,436.41,440.08,436.41,440.0,31780.0
2025-03-04 11:50:00,440.06,440.88,439.61,439.85,14361.0,440.06,440.88,439.61,439.85,14361.0
2025-03-04 12:00:00,440.03,440.64,439.64,440.6,17254.0,440.03,440.64,439.64,440.6,17254.0
2025-03-04 12:10:00,440.65,441.69,440.49,441.67,19597.0,440.65,441.69,440.49,441.67,19597.0
2025-03-04 12:20:00,441.56,443.17,441.41,443.0,23345.0,441.56,443.17,441.41,443.0,23345.0
2025-03-04 12:30:00,442.73,442.73,441.7,442.65,6377.0,442.73,442.73,441.7,442.65,6377.0
2025-03-04 12:40:00,442.41,442.87,441.82,442.42,23452.0,442.41,442.87,441.82,442.42,23452.0
2025-03-04 12:50:00,442.4,442.4,441.55,441.67,6084.0,442.4,442.4,441.55,441.67,6084.0
2025-03-04 13:00:00,441.62,443.09,441.62,443.06,14970.0,441.62,443.09,441.62,443.06,14970.0
2025-03-04 13:10:00,443.43,444.41,442.93,443.49,11136.0,443.43,444.41,442.93,443.49,11136.0
2025-03-04 13:20:00,443.29,443.29,442.43,442.79,13760.0,443.29,443.29,442.43,442.79,13760.0
2025-03-04 13:30:00,442.73,444.07,442.5,443.95,12177.0,442.73,444.07,442.5,443.95,12177.0
2025-03-04 13:40:00,444.0,445.0,443.8,444.29,18084.0,444.0,445.0,443.8,444.29,18084.0
2025-03-04 13:50:00,444.35,445.63,444.12,445.1,20555.0,444.35,445.63,444.12,445.1,20555.0
2025-03-04 14:00:00,445.04,446.03,444.72,445.62,17894.0,445.04,446.03,444.72,445.62,17894.0
2025-03-04 14:10:00,445.56,445.78,444.85,445.56,17052.0,445.56,445.78,444.85,445.56,17052.0
2025-03-04 14:20:00,445.4,446.58,445.38,445.45,13924.0,445.4,446.58,445.38,445.45,13924.0
2025-03-04 14:30:00,445.56,445.86,444.83,445.81,18113.0,445.56,445.86,444.83,445.81,18113.0
2025-03-04 14:40:00,445.62,447.01,445.6,446.28,18799.0,445.62,447.01,445.6,446.28,18799.0
2025-03-04 14:50:00,446.12,446.47,445.95,446.03,11624.0,446.12,446.47,445.95,446.03,11624.0
2025-03-04 15:00:00,446.12,446.85,445.49,446.5,21093.0,446.12,446.85,445.49,446.5,21093.0
2025-03-04 15:10:00,446.36,447.84,446.35,447.84,29851.0,446.36,447.84,446.35,447.84,29851.0
2025-03-04 15:20:00,447.84,448.82,447.81,448.17,36185.0,447.84,448.82,447.81,448.17,36185.0
2025-03-04 15:30:00,448.06,448.16,446.49,447.19,40376.0,448.06,448.16,446.49,447.19,40376.0
2025-03-04 15:40:00,447.14,447.44,445.95,446.22,42289.0,447.14,447.44,445.95,446.22,42289.0
2025-03-04 15:50:00,446.08,446.67,444.43,446.02,113497.0,446.08,446.67,444.43,446.02,113497.0
2025-03-05 09:30:00,443.65,448.5,443.11,447.31,72267.0,443.65,448.5,443.11,447.31,72267.0
2025-03-05 09:40:00,447.55,447.84,446.54,447.55,20415.0,447.55,447.84,446.54,447.55,20415.0
2025-03-05 09:50:00,447.48,448.0,444.29,445.87,25673.0,447.48,448.0,444.29,445.87,25673.0
2025-03-05 10:00:00,445.94,449.5,445.94,448.68,39965.0,445.94,449.5,445.94,448.68,39965.0
2025-03-05 10:10:00,448.66,449.31,447.52,448.62,22513.0,448.66,449.31,447.52,448.62,22513.0
2025-03-05 10:20:00,448.63,449.0,446.54,447.06,22463.0,448.63,449.0,446.54,447.06,22463.0
2025-03-05 10:30:00,446.99,448.42,446.3,448.36,25397.0,446.99,448.42,446.3,448.36,25397.0
2025-03-05 10:40:00,448.36,448.9,447.54,447.54,24645.0,448.36,448.9,447.54,447.54,24645.0
2025-03-05 10:50:00,447.94,448.94,447.33,448.5,10533.0,447.94,448.94,447.33,448.5,10533.0
2025-03-05 11:00:00,448.48,448.48,446.82,447.09,11322.0,448.48,448.48,446.82,447.09,11322.0
2025-03-05 11:10:00,447.09,447.14,445.85,446.44,13396.0,447.09,447.14,445.85,446.44,13396.0
2025-03-05 11:20:00,446.61,447.1,446.19,447.1,18791.0,446.61,447.1,446.19,447.1,18791.0
2025-03-05 11:30:00,446.83,447.37,446.16,447.14,12520.0,446.83,447.37,446.16,447.14,12520.0
2025-03-05 11:40:00,446.93,447.16,446.31,446.65,14033.0,446.93,447.16,446.31,446.65,14033.0
2025-03-05 11:50:00,446.51,447.15,445.35,446.75,9738.0,446.51,447.15,445.35,446.75,9738.0
2025-03-05 12:00:00,446.93,447.7,446.7,447.21,9062.0,446.93,447.7,446.7,447.21,9062.0
2025-03-05 12:10:00,447.5,447.99,446.98,447.81,8678.0,447.5,447.99,446.98,447.81,8678.0
2025-03-05 12:20:00,447.58,449.1,447.53,448.83,14127.0,447.58,449.1,447.53,448.83,14127.0
2025-03-05 12:30:00,449.22,449.5,448.79,449.02,10195.0,449.22,449.5,448.79,449.02,10195.0
2025-03-05 12:40:00,449.06,449.22,448.3,448.87,9883.0,449.06,449.22,448.3,448.87,9883.0
2025-03-05 12:50:00,449.02,450.22,448.78,450.21,13369.0,449.02,450.22,448.78,450.21,13369.0
2025-03-05 13:00:00,450.12,450.74,448.32,448.35,13805.0,450.12,450.74,448.32,448.35,13805.0
2025-03-05 13:10:00,448.85,450.08,448.66,450.08,8093.0,448.85,450.08,448.66,450.08,8093.0
2025-03-05 13:20:00,450.11,450.41,449.44,449.59,10822.0,450.11,450.41,449.44,449.59,10822.0
2025-03-05 13:30:00,449.49,449.7,448.57,449.22,12565.0,449.49,449.7,448.57,449.22,12565.0
2025-03-05 13:40:00,449.14,450.0,448.46,449.95,7369.0,449.14,450.0,448.46,449.95,7369.0
2025-03-05 13:50:00,449.68,450.8,449.54,450.74,16374.0,449.68,450.8,449.54,450.74,16374.0
2025-03-05 14:00:00,450.75,452.34,450.1,452.34,38023.0,450.75,452.34,450.1,452.34,38023.0
2025-03-05 14:10:00,452.35,452.66,451.5,451.96,15458.0,452.35,452.66,451.5,451.96,15458.0
2025-03-05 14:20:00,451.97,452.19,451.37,451.41,12296.0,451.97,452.19,451.37,451.41,12296.0
2025-03-05 14:30:00,451.41,451.88,450.93,451.34,14352.0,451.41,451.88,450.93,451.34,14352.0
2025-03-05 14:40:00,451.55,452.39,451.34,452.3,10704.0,451.55,452.39,451.34,452.3,10704.0
2025-03-05 14:50:00,452.39,452.65,451.91,451.93,17121.0,452.39,452.65,451.91,451.93,17121.0
2025-03-05 15:00:00,452.05,452.75,451.84,452.53,30003.0,452.05,452.75,451.84,452.53,30003.0
2025-03-05 15:10:00,452.53,453.26,450.87,451.31,35016.0,452.53,453.26,450.87,451.31,35016.0
2025-03-05 15:20:00,451.45,452.09,450.54,451.98,14701.0,451.45,452.09,450.54,451.98,14701.0
2025-03-05 15:30:00,451.82,452.25,451.04,452.06,17567.0,451.82,452.25,451.04,452.06,17567.0
2025-03-05 15:40:00,451.77,452.4,451.42,451.71,13977.0,451.77,452.4,451.42,451.71,13977.0
2025-03-05 15:50:00,451.32,451.97,449.66,451.09,88592.0,451.32,451.97,449.66,451.09,88592.0
2025-03-06 09:30:00,443.4,449.0,442.96,447.83,88715.0,443.4,449.0,442.96,447.83,88715.0
2025-03-06 09:40:00,447.64,447.69,445.65,447.03,51128.0,447.64,447.69,445.65,447.03,51128.0
2025-03-06 09:50:00,447.25,448.37,446.23,446.81,22836.0,447.25,448.37,446.23,446.81,22836.0
2025-03-06 10:00:00,446.51,449.5,446.14,449.38,22741.0,446.51,449.5,446.14,449.38,22741.0
2025-03-06 10:10:00,449.37,450.55,448.84,450.09,21566.0,449.37,450.55,448.84,450.09,21566.0
2025-03-06 10:20:00,450.26,451.22,449.96,450.59,21720.0,450.26,451.22,449.96,450.59,21720.0
2025-03-06 10:30:00,450.66,451.32,449.81,451.31,10039.0,450.66,451.32,449.81,451.31,10039.0
2025-03-06 10:40:00,451.31,451.31,450.34,450.64,16515.0,451.31,451.31,450.34,450.64,16515.0
2025-03-06 10:50:00,450.38,451.14,449.25,451.12,12110.0,450.38,451.14,449.25,451.12,12110.0
2025-03-06 11:00:00,451.38,451.89,451.07,451.89,11844.0,451.38,451.89,451.07,451.89,11844.0
2025-03-06 11:10:00,452.14,452.19,451.02,451.28,10212.0,452.14,452.19,451.02,451.28,10212.0
2025-03-06 11:20:00,451.25,451.46,449.36,450.47,16958.0,451.25,451.46,449.36,450.47,16958.0
2025-03-06 11:30:00,450.5,451.52,449.62,449.79,11875.0,450.5,451.52,449.62,449.79,11875.0
2025-03-06 11:40:00,449.86,450.0,448.62,448.62,17264.0,449.86,450.0,448.62,448.62,17264.0
2025-03-06 11:50:00,448.62,448.71,447.18,447.38,15466.0,448.62,448.71,447.18,447.38,15466.0
2025-03-06 12:00:00,447.2,447.94,446.12,447.15,18374.0,447.2,447.94,446.12,447.15,18374.0
2025-03-06 12:10:00,447.08,447.44,446.66,447.18,12170.0,447.08,447.44,446.66,447.18,12170.0
2025-03-06 12:20:00,447.34,448.33,446.69,446.78,15127.0,447.34,448.33,446.69,446.78,15127.0
2025-03-06 12:30:00,446.82,447.02,446.04,446.48,15827.0,446.82,447.02,446.04,446.48,15827.0
2025-03-06 12:40:00,446.44,447.62,445.78,445.97,46100.0,446.44,447.62,445.78,445.97,46100.0
2025-03-06 12:50:00,446.31,447.7,445.51,447.64,15326.0,446.31,447.7,445.51,447.64,15326.0
2025-03-06 13:00:00,447.66,447.66,446.22,446.45,18430.0,447.66,447.66,446.22,446.45,18430.0
2025-03-06 13:10:00,446.39,447.47,446.06,447.33,11960.0,446.39,447.47,446.06,447.33,11960.0
2025-03-06 13:20:00,447.24,447.43,445.91,446.0,12715.0,447.24,447.43,445.91,446.0,12715.0
2025-03-06 13:30:00,445.97,446.01,444.01,444.01,19937.0,445.97,446.01,444.01,444.01,19937.0
2025-03-06 13:40:00,443.9,444.5,443.21,444.01,25558.0,443.9,444.5,443.21,444.01,25558.0
2025-03-06 13:50:00,444.05,445.16,444.05,444.44,19305.0,444.05,445.16,444.05,444.44,19305.0
2025-03-06 14:00:00,444.26,444.26,442.71,443.82,33460.0,444.26,444.26,442.71,443.82,33460.0
2025-03-06 14:10:00,443.83,444.36,443.24,443.32,28536.0,443.83,444.36,443.24,443.32,28536.0
2025-03-06 14:20:00,443.42,443.86,443.0,443.4,18402.0,443.42,443.86,443.0,443.4,18402.0
2025-03-06 14:30:00,443.13,443.93,442.8,443.63,18190.0,443.13,443.93,442.8,443.63,18190.0
2025-03-06 14:40:00,443.63,446.06,443.28,445.81,17624.0,443.63,446.06,443.28,445.81,17624.0
2025-03-06 14:50:00,445.95,446.34,443.66,443.85,25975.0,445.95,446.34,443.66,443.85,25975.0
2025-03-06 15:00:00,443.61,445.07,443.3,444.59,36303.0,443.61,445.07,443.3,444.59,36303.0
2025-03-06 15:10:00,444.72,445.35,444.4,445.2,28951.0,444.72,445.35,444.4,445.2,28951.0
2025-03-06 15:20:00,445.23,445.84,444.16,444.83,42882.0,445.23,445.84,444.16,444.83,42882.0
2025-03-06 15:30:00,444.99,445.4,443.79,444.5,109449.0,444.99,445.4,443.79,444.5,109449.0
2025-03-06 15:40:00,444.64,444.95,443.68,444.95,59345.0,444.64,444.95,443.68,444.95,59345.0
2025-03-06 15:50:00,445.04,445.82,444.32,444.78,130774.0,445.04,445.82,444.32,444.78,130774.0
2025-03-07 09:30:00,442.99,449.44,442.0,448.03,102903.0,442.99,449.44,442.0,448.03,102903.0
2025-03-07 09:40:00,448.64,450.85,447.61,449.02,71590.0,448.64,450.85,447.61,449.02,71590.0
2025-03-07 09:50:00,448.85,452.51,448.68,451.09,40207.0,448.85,452.51,448.68,451.09,40207.0
2025-03-07 10:00:00,451.09,452.04,449.52,451.91,39691.0,451.09,452.04,449.52,451.91,39691.0
2025-03-07 10:10:00,451.89,452.37,448.99,449.42,41945.0,451.89,452.37,448.99,449.42,41945.0
2025-03-07 10:20:00,449.77,451.02,448.8,449.62,22674.0,449.77,451.02,448.8,449.62,22674.0
2025-03-07 10:30:00,449.28,449.28,446.16,447.17,20558.0,449.28,449.28,446.16,447.17,20558.0
2025-03-07 10:40:00,446.55,450.55,445.99,449.31,61925.0,446.55,450.55,445.99,449.31,61925.0
2025-03-07 10:50:00,449.68,449.68,447.27,447.75,35204.0,449.68,449.68,447.27,447.75,35204.0
2025-03-07 11:00:00,447.75,448.12,446.97,447.03,30060.0,447.75,448.12,446.97,447.03,30060.0
2025-03-07 11:10:00,447.25,447.58,445.9,445.9,39142.0,447.25,447.58,445.9,445.9,39142.0
2025-03-07 11:20:00,446.02,446.15,443.94,444.27,39740.0,446.02,446.15,443.94,444.27,39740.0
2025-03-07 11:30:00,444.48,444.93,442.96,443.7,35755.0,444.48,444.93,442.96,443.7,35755.0
2025-03-07 11:40:00,443.47,443.51,442.04,442.8,17437.0,443.47,443.51,442.04,442.8,17437.0
2025-03-07 11:50:00,442.87,443.97,442.21,443.97,17476.0,442.87,443.97,442.21,443.97,17476.0
2025-03-07 12:00:00,443.76,444.0,441.29,441.69,15647.0,443.76,444.0,441.29,441.69,15647.0
2025-03-07 12:10:00,441.63,442.48,440.99,441.88,15697.0,441.63,442.48,440.99,441.88,15697.0
2025-03-07 12:20:00,441.88,443.48,441.72,443.39,15970.0,441.88,443.48,441.72,443.39,15970.0
2025-03-07 12:30:00,443.25,444.8,442.91,444.17,24125.0,443.25,444.8,442.91,444.17,24125.0
2025-03-07 12:40:00,444.12,447.13,444.12,446.47,19480.0,444.12,447.13,444.12,446.47,19480.0
2025-03-07 12:50:00,446.52,447.37,444.97,445.03,28485.0,446.52,447.37,444.97,445.03,28485.0
2025-03-07 13:00:00,445.1,447.76,444.96,446.45,13945.0,445.1,447.76,444.96,446.45,13945.0
2025-03-07 13:10:00,446.5,447.31,446.1,446.97,9590.0,446.5,447.31,446.1,446.97,9590.0
2025-03-07 13:20:00,447.21,447.71,446.13,446.21,9903.0,447.21,447.71,446.13,446.21,9903.0
2025-03-07 13:30:00,446.21,447.88,446.18,447.85,16041.0,446.21,447.88,446.18,447.85,16041.0
2025-03-07 13:40:00,448.01,448.39,447.19,448.39,14806.0,448.01,448.39,447.19,448.39,14806.0
2025-03-07 13:50:00,448.19,449.3,448.04,449.2,25670.0,448.19,449.3,448.04,449.2,25670.0
2025-03-07 14:00:00,449.01,450.05,448.33,448.39,20760.0,449.01,450.05,448.33,448.39,20760.0
2025-03-07 14:10:00,448.38,450.01,448.38,449.73,31146.0,448.38,450.01,448.38,449.73,31146.0
2025-03-07 14:20:00,449.8,450.66,449.8,450.6,21736.0,449.8,450.66,449.8,450.6,21736.0
2025-03-07 14:30:00,450.43,451.09,450.1,450.75,15421.0,450.43,451.09,450.1,450.75,15421.0
2025-03-07 14:40:00,450.79,451.03,449.61,449.72,24080.0,450.79,451.03,449.61,449.72,24080.0
2025-03-07 14:50:00,449.73,450.26,449.52,449.84,16027.0,449.73,450.26,449.52,449.84,16027.0
2025-03-07 15:00:00,449.8,451.11,449.4,451.11,9584.0,449.8,451.11,449.4,451.11,9584.0
2025-03-07 15:10:00,451.1,451.31,449.92,450.8,18380.0,451.1,451.31,449.92,450.8,18380.0
2025-03-07 15:20:00,450.82,450.86,450.11,450.76,52449.0,450.82,450.86,450.11,450.76,52449.0
2025-03-07 15:30:00,450.63,450.66,448.66,449.37,27335.0,450.63,450.66,448.66,449.37,27335.0
2025-03-07 15:40:00,449.02,450.11,448.31,449.59,34489.0,449.02,450.11,448.31,449.59,34489.0
2025-03-07 15:50:00,449.35,450.39,448.01,449.38,173890.0,449.35,450.39,448.01,449.38,173890.0
2025-03-10 09:30:00,440.71,444.0,438.61,439.49,165563.0,440.71,444.0,438.61,439.49,165563.0
2025-03-10 09:40:00,439.79,441.11,437.8,440.6,67481.0,439.79,441.11,437.8,440.6,67481.0
2025-03-10 09:50:00,440.46,444.54,440.45,443.47,61812.0,440.46,444.54,440.45,443.47,61812.0
2025-03-10 10:00:00,443.1,444.04,441.52,441.52,49972.0,443.1,444.04,441.52,441.52,49972.0
2025-03-10 10:10:00,441.66,444.0,441.23,441.88,34141.0,441.66,444.0,441.23,441.88,34141.0
2025-03-10 10:20:00,441.83,442.3,438.38,439.39,34850.0,441.83,442.3,438.38,439.39,34850.0
2025-03-10 10:30:00,439.33,441.25,438.33,439.07,37900.0,439.33,441.25,438.33,439.07,37900.0
2025-03-10 10:40:00,438.92,439.43,437.07,438.04,58733.0,438.92,439.43,437.07,438.04,58733.0
2025-03-10 10:50:00,437.91,438.55,436.88,438.08,62321.0,437.91,438.55,436.88,438.08,62321.0
2025-03-10 11:00:00,438.09,438.68,437.4,438.26,33500.0,438.09,438.68,437.4,438.26,33500.0
2025-03-10 11:10:00,438.31,439.21,437.97,438.48,27860.0,438.31,439.21,437.97,438.48,27860.0
2025-03-10 11:20:00,438.31,439.8,437.91,439.58,34637.0,438.31,439.8,437.91,439.58,34637.0
2025-03-10 11:30:00,439.66,440.49,439.0,439.94,29211.0,439.66,440.49,439.0,439.94,29211.0
2025-03-10 11:40:00,439.94,440.0,438.64,439.42,31820.0,439.94,440.0,438.64,439.42,31820.0
2025-03-10 11:50:00,439.29,439.41,438.49,439.26,24487.0,439.29,439.41,438.49,439.26,24487.0
2025-03-10 12:00:00,439.3,439.53,437.91,438.14,44181.0,439.3,439.53,437.91,438.14,44181.0
2025-03-10 12:10:00,438.24,438.68,437.58,437.7,20759.0,438.24,438.68,437.58,437.7,20759.0
2025-03-10 12:20:00,437.7,437.7,436.8,437.52,32469.0,437.7,437.7,436.8,437.52,32469.0
2025-03-10 12:30:00,437.7,438.93,437.5,437.72,26069.0,437.7,438.93,437.5,437.72,26069.0
2025-03-10 12:40:00,437.67,438.58,437.67,438.24,23596.0,437.67,438.58,437.67,438.24,23596.0
2025-03-10 12:50:00,438.42,439.47,438.15,439.0,11844.0,438.42,439.47,438.15,439.0,11844.0
2025-03-10 13:00:00,439.11,439.15,438.08,438.21,40429.0,439.11,439.15,438.08,438.21,40429.0
2025-03-10 13:10:00,438.11,439.66,437.94,439.44,30904.0,438.11,439.66,437.94,439.44,30904.0
2025-03-10 13:20:00,439.63,440.29,439.1,439.28,32414.0,439.63,440.29,439.1,439.28,32414.0
2025-03-10 13:30:00,439.09,439.21,437.4,437.76,27600.0,439.09,439.21,437.4,437.76,27600.0
2025-03-10 13:40:00,437.78,438.39,437.63,438.0,19703.0,437.78,438.39,437.63,438.0,19703.0
2025-03-10 13:50:00,438.09,438.68,437.57,438.12,22874.0,438.09,438.68,437.57,438.12,22874.0
2025-03-10 14:00:00,438.11,438.13,436.53,437.04,36931.0,438.11,438.13,436.53,437.04,36931.0
2025-03-10 14:10:00,437.43,438.63,437.43,438.13,25638.0,437.43,438.63,437.43,438.13,25638.0
2025-03-10 14:20:00,438.14,438.45,437.37,437.78,16166.0,438.14,438.45,437.37,437.78,16166.0
2025-03-10 14:30:00,437.78,437.97,436.74,436.87,17437.0,437.78,437.97,436.74,436.87,17437.0
2025-03-10 14:40:00,436.9,437.07,436.33,436.65,21546.0,436.9,437.07,436.33,436.65,21546.0
2025-03-10 14:50:00,436.72,436.78,434.43,434.43,22873.0,436.72,436.78,434.43,434.43,22873.0
2025-03-10 15:00:00,434.33,434.98,433.23,433.5,35736.0,434.33,434.98,433.23,433.5,35736.0
2025-03-10 15:10:00,433.56,435.47,433.51,435.31,47477.0,433.56,435.47,433.51,435.31,47477.0
2025-03-10 15:20:00,435.17,437.73,435.17,436.06,35564.0,435.17,437.73,435.17,436.06,35564.0
2025-03-10 15:30:00,436.06,437.42,435.76,436.63,44165.0,436.06,437.42,435.76,436.63,44165.0
2025-03-10 15:40:00,436.6,436.77,434.38,435.11,56403.0,436.6,436.77,434.38,435.11,56403.0
2025-03-10 15:50:00,435.24,436.16,434.35,435.23,185706.0,435.24,436.16,434.35,435.23,185706.0
2025-03-11 09:30:00,432.88,438.19,431.0,436.04,99874.0,432.88,438.19,431.0,436.04,99874.0
2025-03-11 09:40:00,436.29,437.5,435.25,437.04,28428.0,436.29,437.5,435.25,437.04,28428.0
2025-03-11 09:50:00,437.05,437.72,435.7,437.49,27182.0,437.05,437.72,435.7,437.49,27182.0
2025-03-11 10:00:00,437.21,439.16,434.44,436.75,45834.0,437.21,439.16,434.44,436.75,45834.0
2025-03-11 10:10:00,436.84,436.88,435.36,436.7,22024.0,436.84,436.88,435.36,436.7,22024.0
2025-03-11 10:20:00,436.63,436.89,433.94,435.39,47051.0,436.63,436.89,433.94,435.39,47051.0
2025-03-11 10:30:00,435.63,437.81,435.63,436.21,28969.0,435.63,437.81,435.63,436.21,28969.0
2025-03-11 10:40:00,436.42,438.92,436.11,436.97,20185.0,436.42,438.92,436.11,436.97,20185.0
2025-03-11 10:50:00,437.0,439.16,436.92,437.24,17919.0,437.0,439.16,436.92,437.24,17919.0
2025-03-11 11:00:00,437.21,438.72,436.17,438.72,36832.0,437.21,438.72,436.17,438.72,36832.0
2025-03-11 11:10:00,438.42,440.3,437.75,440.02,37802.0,438.42,440.3,437.75,440.02,37802.0
2025-03-11 11:20:00,439.91,440.35,438.08,438.92,23165.0,439.91,440.35,438.08,438.92,23165.0
2025-03-11 11:30:00,438.48,439.53,437.99,438.71,12333.0,438.48,439.53,437.99,438.71,12333.0
2025-03-11 11:40:00,439.17,440.0,438.3,438.99,29831.0,439.17,440.0,438.3,438.99,29831.0
2025-03-11 11:50:00,439.18,439.88,437.75,438.0,39068.0,439.18,439.88,437.75,438.0,39068.0
2025-03-11 12:00:00,438.02,438.24,436.77,436.94,16192.0,438.02,438.24,436.77,436.94,16192.0
2025-03-11 12:10:00,437.07,437.54,436.58,437.39,12707.0,437.07,437.54,436.58,437.39,12707.0
2025-03-11 12:20:00,437.43,438.75,437.19,438.18,31407.0,437.43,438.75,437.19,438.18,31407.0
2025-03-11 12:30:00,438.21,438.68,436.65,436.65,37636.0,438.21,438.68,436.65,436.65,37636.0
2025-03-11 12:40:00,436.74,437.61,436.39,437.19,16188.0,436.74,437.61,436.39,437.19,16188.0
2025-03-11 12:50:00,437.11,437.68,435.61,436.1,12276.0,437.11,437.68,435.61,436.1,12276.0
2025-03-11 13:00:00,436.04,436.2,435.33,435.49,19620.0,436.04,436.2,435.33,435.49,19620.0
2025-03-11 13:10:00,435.48,435.5,434.67,434.99,28698.0,435.48,435.5,434.67,434.99,28698.0
2025-03-11 13:20:00,434.99,435.12,433.5,433.51,23140.0,434.99,435.12,433.5,433.51,23140.0
2025-03-11 13:30:00,433.5,434.6,433.41,434.27,21539.0,433.5,434.6,433.41,434.27,21539.0
2025-03-11 13:40:00,434.22,437.41,434.11,436.38,18562.0,434.22,437.41,434.11,436.38,18562.0
2025-03-11 13:50:00,436.22,436.58,434.98,436.03,17018.0,436.22,436.58,434.98,436.03,17018.0
2025-03-11 14:00:00,435.81,438.12,435.81,437.35,22236.0,435.81,438.12,435.81,437.35,22236.0
2025-03-11 14:10:00,437.16,438.74,437.16,438.26,14735.0,437.16,438.74,437.16,438.26,14735.0
2025-03-11 14:20:00,438.45,439.49,438.42,438.74,39566.0,438.45,439.49,438.42,438.74,39566.0
2025-03-11 14:30:00,438.69,439.0,437.94,438.84,34384.0,438.69,439.0,437.94,438.84,34384.0
2025-03-11 14:40:00,438.91,440.76,438.84,440.17,48481.0,438.91,440.76,438.84,440.17,48481.0
2025-03-11 14:50:00,440.45,441.33,440.01,440.44,22968.0,440.45,441.33,440.01,440.44,22968.0
2025-03-11 15:00:00,440.36,440.68,439.36,439.97,36776.0,440.36,440.68,439.36,439.97,36776.0
2025-03-11 15:10:00,439.76,439.79,437.91,437.91,40730.0,439.76,439.79,437.91,437.91,40730.0
2025-03-11 15:20:00,437.95,438.31,436.73,437.29,27885.0,437.95,438.31,436.73,437.29,27885.0
2025-03-11 15:30:00,437.37,437.56,436.32,436.43,24327.0,437.37,437.56,436.32,436.43,24327.0
2025-03-11 15:40:00,436.36,437.52,436.05,437.46,19461.0,436.36,437.52,436.05,437.46,19461.0
2025-03-11 15:50:00,437.44,437.54,433.49,433.7,161273.0,437.44,437.54,433.49,433.7,161273.0
2025-03-12 09:30:00,437.74,443.9,435.5,440.0,148212.0,437.74,443.9,435.5,440.0,148212.0
2025-03-12 09:40:00,440.09,441.54,439.17,440.13,75680.0,440.09,441.54,439.17,440.13,75680.0
2025-03-12 09:50:00,440.28,440.97,437.1,437.89,55467.0,440.28,440.97,437.1,437.89,55467.0
2025-03-12 10:00:00,437.84,439.9,436.82,439.22,63647.0,437.84,439.9,436.82,439.22,63647.0
2025-03-12 10:10:00,439.28,439.87,436.64,438.07,31326.0,439.28,439.87,436.64,438.07,31326.0
2025-03-12 10:20:00,438.63,439.78,437.58,438.2,35514.0,438.63,439.78,437.58,438.2,35514.0
2025-03-12 10:30:00,438.04,438.21,436.22,436.41,33606.0,438.04,438.21,436.22,436.41,33606.0
2025-03-12 10:40:00,436.4,437.21,436.12,436.88,21498.0,436.4,437.21,436.12,436.88,21498.0
2025-03-12 10:50:00,436.94,437.3,436.16,436.23,38847.0,436.94,437.3,436.16,436.23,38847.0
2025-03-12 11:00:00,436.4,436.85,435.68,436.58,23588.0,436.4,436.85,435.68,436.58,23588.0
2025-03-12 11:10:00,436.57,437.54,435.96,437.17,27136.0,436.57,437.54,435.96,437.17,27136.0
2025-03-12 11:20:00,437.13,438.77,436.91,438.25,23485.0,437.13,438.77,436.91,438.25,23485.0
2025-03-12 11:30:00,438.25,439.68,437.88,439.57,28381.0,438.25,439.68,437.88,439.57,28381.0
2025-03-12 11:40:00,439.7,440.99,439.7,440.92,15167.0,439.7,440.99,439.7,440.92,15167.0
2025-03-12 11:50:00,440.98,441.03,439.42,440.81,23556.0,440.98,441.03,439.42,440.81,23556.0
2025-03-12 12:00:00,440.6,440.87,440.1,440.69,21880.0,440.6,440.87,440.1,440.69,21880.0
2025-03-12 12:10:00,440.74,441.21,440.08,441.02,26438.0,440.74,441.21,440.08,441.02,26438.0
2025-03-12 12:20:00,440.97,442.34,440.93,441.41,27153.0,440.97,442.34,440.93,441.41,27153.0
2025-03-12 12:30:00,441.3,441.94,440.65,440.65,26715.0,441.3,441.94,440.65,440.65,26715.0
2025-03-12 12:40:00,440.46,440.47,438.58,439.18,26440.0,440.46,440.47,438.58,439.18,26440.0
2025-03-12 12:50:00,439.53,440.45,438.35,438.43,32081.0,439.53,440.45,438.35,438.43,32081.0
2025-03-12 13:00:00,438.38,438.91,438.2,438.91,15217.0,438.38,438.91,438.2,438.91,15217.0
2025-03-12 13:10:00,438.91,439.54,438.71,439.22,21170.0,438.91,439.54,438.71,439.22,21170.0
2025-03-12 13:20:00,439.24,440.39,439.04,440.39,16864.0,439.24,440.39,439.04,440.39,16864.0
2025-03-12 13:30:00,440.29,440.64,439.79,439.88,28882.0,440.29,440.64,439.79,439.88,28882.0
2025-03-12 13:40:00,439.91,440.2,439.43,439.43,23192.0,439.91,440.2,439.43,439.43,23192.0
2025-03-12 13:50:00,439.36,439.64,437.02,437.11,35271.0,439.36,439.64,437.02,437.11,35271.0
2025-03-12 14:00:00,437.06,437.85,436.5,437.09,53939.0,437.06,437.85,436.5,437.09,53939.0
2025-03-12 14:10:00,437.13,438.0,437.13,437.3,65638.0,437.13,438.0,437.13,437.3,65638.0
2025-03-12 14:20:00,437.47,438.36,437.31,438.08,37248.0,437.47,438.36,437.31,438.08,37248.0
2025-03-12 14:30:00,438.08,438.25,437.0,438.15,65194.0,438.08,438.25,437.0,438.15,65194.0
2025-03-12 14:40:00,438.16,439.42,437.0,439.42,42600.0,438.16,439.42,437.0,439.42,42600.0
2025-03-12 14:50:00,439.32,439.46,438.44,439.23,32868.0,439.32,439.46,438.44,439.23,32868.0
2025-03-12 15:00:00,439.12,439.24,438.25,438.89,30091.0,439.12,439.24,438.25,438.89,30091.0
2025-03-12 15:10:00,438.73,439.43,437.42,439.22,49564.0,438.73,439.43,437.42,439.22,49564.0
2025-03-12 15:20:00,439.28,439.38,437.8,437.88,52477.0,439.28,439.38,437.8,437.88,52477.0
2025-03-12 15:30:00,437.78,438.84,437.74,438.3,91436.0,437.78,438.84,437.74,438.3,91436.0
2025-03-12 15:40:00,438.19,438.65,437.23,438.1,86383.0,438.19,438.65,437.23,438.1,86383.0
2025-03-12 15:50:00,437.97,439.46,437.26,438.76,273853.0,437.97,439.46,437.26,438.76,273853.0
2025-03-13 09:30:00,405.27,405.95,390.21,393.51,1065702.0,405.27,405.95,390.21,393.51,1065702.0
2025-03-13 09:40:00,393.6,394.69,388.19,389.39,571134.0,393.6,394.69,388.19,389.39,571134.0
2025-03-13 09:50:00,389.52,393.66,389.03,392.83,433807.0,389.52,393.66,389.03,392.83,433807.0
2025-03-13 10:00:00,393.42,395.55,390.27,391.79,316175.0,393.42,395.55,390.27,391.79,316175.0
2025-03-13 10:10:00,391.85,394.57,390.76,392.79,196611.0,391.85,394.57,390.76,392.79,196611.0
2025-03-13 10:20:00,392.96,393.32,387.5,387.84,288540.0,392.96,393.32,387.5,387.84,288540.0
2025-03-13 10:30:00,387.92,390.2,387.12,387.91,201261.0,387.92,390.2,387.12,387.91,201261.0
2025-03-13 10:40:00,388.02,388.74,386.4,386.97,201238.0,388.02,388.74,386.4,386.97,201238.0
2025-03-13 10:50:00,386.84,387.86,386.3,386.55,145189.0,386.84,387.86,386.3,386.55,145189.0
2025-03-13 11:00:00,386.55,387.84,386.0,386.5,143777.0,386.55,387.84,386.0,386.5,143777.0
2025-03-13 11:10:00,386.67,387.26,384.01,384.67,216693.0,386.67,387.26,384.01,384.67,216693.0
2025-03-13 11:20:00,384.59,384.84,383.25,383.7,172950.0,384.59,384.84,383.25,383.7,172950.0
2025-03-13 11:30:00,383.54,383.77,381.0,381.99,189521.0,383.54,383.77,381.0,381.99,189521.0
2025-03-13 11:40:00,381.99,383.0,381.02,381.45,153699.0,381.99,383.0,381.02,381.45,153699.0
2025-03-13 11:50:00,381.45,382.73,381.0,381.02,169746.0,381.45,382.73,381.0,381.02,169746.0
2025-03-13 12:00:00,381.01,384.21,380.71,383.29,199199.0,381.01,384.21,380.71,383.29,199199.0
2025-03-13 12:10:00,383.3,384.11,382.12,383.87,129063.0,383.3,384.11,382.12,383.87,129063.0
2025-03-13 12:20:00,383.86,384.9,383.14,383.5,165966.0,383.86,384.9,383.14,383.5,165966.0
2025-03-13 12:30:00,383.62,384.5,382.9,384.31,115702.0,383.62,384.5,382.9,384.31,115702.0
2025-03-13 12:40:00,384.08,384.44,381.08,381.84,87050.0,384.08,384.44,381.08,381.84,87050.0
2025-03-13 12:50:00,381.81,383.05,381.71,382.55,112390.0,381.81,383.05,381.71,382.55,112390.0
2025-03-13 13:00:00,382.55,382.68,379.81,380.0,142176.0,382.55,382.68,379.81,380.0,142176.0
2025-03-13 13:10:00,380.0,380.09,377.06,377.74,160206.0,380.0,380.09,377.06,377.74,160206.0
2025-03-13 13:20:00,377.63,379.4,377.2,378.83,124919.0,377.63,379.4,377.2,378.83,124919.0
2025-03-13 13:30:00,378.71,380.46,378.34,379.9,91863.0,378.71,380.46,378.34,379.9,91863.0
2025-03-13 13:40:00,380.1,380.1,378.58,378.85,68062.0,380.1,380.1,378.58,378.85,68062.0
2025-03-13 13:50:00,378.87,380.14,378.51,379.47,65111.0,378.87,380.14,378.51,379.47,65111.0
2025-03-13 14:00:00,379.45,380.82,379.25,380.31,98093.0,379.45,380.82,379.25,380.31,98093.0
2025-03-13 14:10:00,380.31,383.09,380.31,380.85,174969.0,380.31,383.09,380.31,380.85,174969.0
2025-03-13 14:20:00,380.83,380.83,379.21,379.75,135726.0,380.83,380.83,379.21,379.75,135726.0
2025-03-13 14:30:00,379.86,380.36,378.9,379.09,100900.0,379.86,380.36,378.9,379.09,100900.0
2025-03-13 14:40:00,379.09,379.37,378.25,379.02,118126.0,379.09,379.37,378.25,379.02,118126.0
2025-03-13 14:50:00,379.02,380.09,378.0,379.16,125689.0,379.02,380.09,378.0,379.16,125689.0
2025-03-13 15:00:00,379.15,379.66,378.0,378.6,86695.0,379.15,379.66,378.0,378.6,86695.0
2025-03-13 15:10:00,378.54,379.8,378.21,379.51,82017.0,378.54,379.8,378.21,379.51,82017.0
2025-03-13 15:20:00,379.44,380.58,378.0,379.29,162739.0,379.44,380.58,378.0,379.29,162739.0
2025-03-13 15:30:00,379.27,379.45,377.01,377.25,167783.0,379.27,379.45,377.01,377.25,167783.0
2025-03-13 15:40:00,377.11,377.18,375.08,375.28,310170.0,377.11,377.18,375.08,375.28,310170.0
2025-03-13 15:50:00,375.24,379.63,374.5,377.39,563420.0,375.24,379.63,374.5,377.39,563420.0
2025-03-14 09:30:00,379.52,386.99,377.8,386.4,459498.0,379.52,386.99,377.8,386.4,459498.0
2025-03-14 09:40:00,386.5,388.49,385.0,385.88,255741.0,386.5,388.49,385.0,385.88,255741.0
2025-03-14 09:50:00,385.89,387.1,382.79,383.74,139927.0,385.89,387.1,382.79,383.74,139927.0
2025-03-14 10:00:00,383.24,386.5,381.56,385.22,125566.0,383.24,386.5,381.56,385.22,125566.0
2025-03-14 10:10:00,385.41,386.1,383.06,383.74,93199.0,385.41,386.1,383.06,383.74,93199.0
2025-03-14 10:20:00,383.66,384.45,382.87,383.13,68868.0,383.66,384.45,382.87,383.13,68868.0
2025-03-14 10:30:00,383.27,385.24,383.16,385.13,99317.0,383.27,385.24,383.16,385.13,99317.0
2025-03-14 10:40:00,385.24,385.99,384.01,385.95,57420.0,385.24,385.99,384.01,385.95,57420.0
2025-03-14 10:50:00,385.87,386.74,385.54,386.71,71679.0,385.87,386.74,385.54,386.71,71679.0
2025-03-14 11:00:00,386.86,387.19,386.35,387.0,82707.0,386.86,387.19,386.35,387.0,82707.0
2025-03-14 11:10:00,386.99,391.22,386.89,391.04,132209.0,386.99,391.22,386.89,391.04,132209.0
2025-03-14 11:20:00,390.97,391.62,390.24,391.23,86891.0,390.97,391.62,390.24,391.23,86891.0
2025-03-14 11:30:00,391.16,391.2,389.98,391.08,87419.0,391.16,391.2,389.98,391.08,87419.0
2025-03-14 11:40:00,391.04,393.25,390.9,391.88,145687.0,391.04,393.25,390.9,391.88,145687.0
2025-03-14 11:50:00,391.95,392.53,391.06,391.8,58854.0,391.95,392.53,391.06,391.8,58854.0
2025-03-14 12:00:00,391.82,392.8,391.82,392.0,37153.0,391.82,392.8,391.82,392.0,37153.0
2025-03-14 12:10:00,392.21,393.63,391.87,392.24,90340.0,392.21,393.63,391.87,392.24,90340.0
2025-03-14 12:20:00,392.18,393.76,392.05,393.75,70975.0,392.18,393.76,392.05,393.75,70975.0
2025-03-14 12:30:00,393.79,394.55,393.2,393.98,68045.0,393.79,394.55,393.2,393.98,68045.0
2025-03-14 12:40:00,394.0,394.43,393.32,393.87,29334.0,394.0,394.43,393.32,393.87,29334.0
2025-03-14 12:50:00,394.04,394.34,393.24,393.71,72079.0,394.04,394.34,393.24,393.71,72079.0
2025-03-14 13:00:00,393.64,393.93,393.16,393.9,35223.0,393.64,393.93,393.16,393.9,35223.0
2025-03-14 13:10:00,393.9,394.82,393.55,394.47,38972.0,393.9,394.82,393.55,394.47,38972.0
2025-03-14 13:20:00,394.47,394.8,393.73,394.34,45659.0,394.47,394.8,393.73,394.34,45659.0
2025-03-14 13:30:00,394.31,395.06,394.16,394.56,45838.0,394.31,395.06,394.16,394.56,45838.0
2025-03-14 13:40:00,394.56,395.28,394.0,394.26,44084.0,394.56,395.28,394.0,394.26,44084.0
2025-03-14 13:50:00,394.51,395.24,394.35,394.59,27589.0,394.51,395.24,394.35,394.59,27589.0
2025-03-14 14:00:00,394.64,395.91,393.72,395.84,44287.0,394.64,395.91,393.72,395.84,44287.0
2025-03-14 14:10:00,395.72,396.36,394.76,395.3,54236.0,395.72,396.36,394.76,395.3,54236.0
2025-03-14 14:20:00,395.23,395.64,394.02,394.35,56204.0,395.23,395.64,394.02,394.35,56204.0
2025-03-14 14:30:00,394.4,395.24,394.4,394.65,49770.0,394.4,395.24,394.4,394.65,49770.0
2025-03-14 14:40:00,394.64,396.27,394.64,395.56,44453.0,394.64,396.27,394.64,395.56,44453.0
2025-03-14 14:50:00,395.56,395.57,394.48,394.85,60763.0,395.56,395.57,394.48,394.85,60763.0
2025-03-14 15:00:00,395.13,395.91,394.83,395.82,45743.0,395.13,395.91,394.83,395.82,45743.0
2025-03-14 15:10:00,395.82,395.9,393.9,394.29,56646.0,395.82,395.9,393.9,394.29,56646.0
2025-03-14 15:20:00,394.29,394.6,393.45,393.68,44847.0,394.29,394.6,393.45,393.68,44847.0
2025-03-14 15:30:00,393.61,394.39,393.61,393.94,46715.0,393.61,394.39,393.61,393.94,46715.0
2025-03-14 15:40:00,393.92,394.66,393.16,393.95,76005.0,393.92,394.66,393.16,393.95,76005.0
2025-03-14 15:50:00,393.87,395.1,392.66,394.34,225233.0,393.87,395.1,392.66,394.34,225233.0
2025-03-17 09:30:00,394.12,397.49,392.68,396.93,133763.0,394.12,397.49,392.68,396.93,133763.0
2025-03-17 09:40:00,396.7,397.18,390.85,391.0,100987.0,396.7,397.18,390.85,391.0,100987.0
2025-03-17 09:50:00,391.0,391.33,388.51,389.23,103144.0,391.0,391.33,388.51,389.23,103144.0
2025-03-17 10:00:00,389.0,389.6,387.13,388.87,93426.0,389.0,389.6,387.13,388.87,93426.0
2025-03-17 10:10:00,388.78,392.08,388.5,391.78,59790.0,388.78,392.08,388.5,391.78,59790.0
2025-03-17 10:20:00,392.2,392.5,390.96,391.18,36422.0,392.2,392.5,390.96,391.18,36422.0
2025-03-17 10:30:00,390.99,391.95,390.23,391.69,48200.0,390.99,391.95,390.23,391.69,48200.0
2025-03-17 10:40:00,391.69,391.72,390.56,390.67,30804.0,391.69,391.72,390.56,390.67,30804.0
2025-03-17 10:50:00,390.53,390.85,389.87,390.23,26522.0,390.53,390.85,389.87,390.23,26522.0
2025-03-17 11:00:00,390.23,390.58,389.78,390.48,26358.0,390.23,390.58,389.78,390.48,26358.0
2025-03-17 11:10:00,390.49,390.59,389.21,389.31,18212.0,390.49,390.59,389.21,389.31,18212.0
2025-03-17 11:20:00,389.38,390.38,389.07,390.14,30878.0,389.38,390.38,389.07,390.14,30878.0
2025-03-17 11:30:00,390.28,390.89,389.91,390.77,37758.0,390.28,390.89,389.91,390.77,37758.0
2025-03-17 11:40:00,390.8,390.8,389.89,390.66,29254.0,390.8,390.8,389.89,390.66,29254.0
2025-03-17 11:50:00,390.64,391.25,390.6,390.69,27013.0,390.64,391.25,390.6,390.69,27013.0
2025-03-17 12:00:00,390.74,391.71,390.13,391.44,31923.0,390.74,391.71,390.13,391.44,31923.0
2025-03-17 12:10:00,391.52,391.59,390.3,390.3,21441.0,391.52,391.59,390.3,390.3,21441.0
2025-03-17 12:20:00,390.3,390.56,389.88,389.89,21668.0,390.3,390.56,389.88,389.89,21668.0
2025-03-17 12:30:00,389.89,390.93,389.23,390.37,37522.0,389.89,390.93,389.23,390.37,37522.0
2025-03-17 12:40:00,390.05,390.87,389.62,390.74,28658.0,390.05,390.87,389.62,390.74,28658.0
2025-03-17 12:50:00,390.61,391.23,390.34,391.08,16056.0,390.61,391.23,390.34,391.08,16056.0
2025-03-17 13:00:00,391.14,391.54,390.71,391.38,22921.0,391.14,391.54,390.71,391.38,22921.0
2025-03-17 13:10:00,391.34,391.68,391.05,391.07,13314.0,391.34,391.68,391.05,391.07,13314.0
2025-03-17 13:20:00,391.14,391.78,390.84,391.76,26487.0,391.14,391.78,390.84,391.76,26487.0
2025-03-17 13:30:00,391.66,393.29,391.66,393.21,36189.0,391.66,393.29,391.66,393.21,36189.0
2025-03-17 13:40:00,393.22,394.25,393.14,393.88,51572.0,393.22,394.25,393.14,393.88,51572.0
2025-03-17 13:50:00,394.03,395.14,393.65,394.75,46288.0,394.03,395.14,393.65,394.75,46288.0
2025-03-17 14:00:00,394.69,395.69,394.47,395.47,47346.0,394.69,395.69,394.47,395.47,47346.0
2025-03-17 14:10:00,395.55,396.72,395.3,396.5,50702.0,395.55,396.72,395.3,396.5,50702.0
2025-03-17 14:20:00,396.66,397.62,396.17,396.93,43763.0,396.66,397.62,396.17,396.93,43763.0
2025-03-17 14:30:00,397.05,397.68,396.72,397.64,34641.0,397.05,397.68,396.72,397.64,34641.0
2025-03-17 14:40:00,397.61,397.99,397.24,397.81,35888.0,397.61,397.99,397.24,397.81,35888.0
2025-03-17 14:50:00,397.84,398.8,397.84,398.56,39967.0,397.84,398.8,397.84,398.56,39967.0
2025-03-17 15:00:00,398.58,398.67,397.5,397.52,54325.0,398.58,398.67,397.5,397.52,54325.0
2025-03-17 15:10:00,397.52,397.83,397.01,397.45,32430.0,397.52,397.83,397.01,397.45,32430.0
2025-03-17 15:20:00,397.5,397.93,396.51,396.66,22814.0,397.5,397.93,396.51,396.66,22814.0
2025-03-17 15:30:00,396.66,398.22,396.42,398.04,69238.0,396.66,398.22,396.42,398.04,69238.0
2025-03-17 15:40:00,398.14,398.51,397.7,397.87,55156.0,398.14,398.51,397.7,397.87,55156.0
2025-03-17 15:50:00,397.91,399.94,397.62,399.33,269960.0,397.91,399.94,397.62,399.33,269960.0
2025-03-18 09:30:00,396.21,396.21,391.61,392.15,86523.0,396.21,396.21,391.61,392.15,86523.0
2025-03-18 09:40:00,391.75,392.3,386.8,387.34,79684.0,391.75,392.3,386.8,387.34,79684.0
2025-03-18 09:50:00,387.14,387.75,385.56,386.25,49733.0,387.14,387.75,385.56,386.25,49733.0
2025-03-18 10:00:00,386.01,387.77,384.89,386.23,93171.0,386.01,387.77,384.89,386.23,93171.0
2025-03-18 10:10:00,386.26,386.44,384.57,385.34,61029.0,386.26,386.44,384.57,385.34,61029.0
2025-03-18 10:20:00,385.56,386.5,385.18,386.0,36923.0,385.56,386.5,385.18,386.0,36923.0
2025-03-18 10:30:00,385.88,386.33,385.21,386.11,26622.0,385.88,386.33,385.21,386.11,26622.0
2025-03-18 10:40:00,386.08,387.0,385.75,385.98,66979.0,386.08,387.0,385.75,385.98,66979.0
2025-03-18 10:50:00,386.14,386.55,385.14,385.91,66374.0,386.14,386.55,385.14,385.91,66374.0
2025-03-18 11:00:00,385.91,386.87,384.61,386.65,34380.0,385.91,386.87,384.61,386.65,34380.0
2025-03-18 11:10:00,386.71,387.63,386.18,386.92,22320.0,386.71,387.63,386.18,386.92,22320.0
2025-03-18 11:20:00,386.98,388.21,386.93,387.95,27594.0,386.98,388.21,386.93,387.95,27594.0
2025-03-18 11:30:00,388.15,388.15,386.12,386.73,49355.0,388.15,388.15,386.12,386.73,49355.0
2025-03-18 11:40:00,386.53,387.09,385.76,386.71,39754.0,386.53,387.09,385.76,386.71,39754.0
2025-03-18 11:50:00,386.71,387.66,386.35,387.29,29316.0,386.71,387.66,386.35,387.29,29316.0
2025-03-18 12:00:00,387.33,388.87,387.21,388.6,28341.0,387.33,388.87,387.21,388.6,28341.0
2025-03-18 12:10:00,388.76,390.0,388.48,389.6,49941.0,388.76,390.0,388.48,389.6,49941.0
2025-03-18 12:20:00,389.6,390.67,389.6,390.3,41795.0,389.6,390.67,389.6,390.3,41795.0
2025-03-18 12:30:00,390.27,390.35,389.87,390.12,49416.0,390.27,390.35,389.87,390.12,49416.0
2025-03-18 12:40:00,389.96,390.19,388.99,389.14,74080.0,389.96,390.19,388.99,389.14,74080.0
2025-03-18 12:50:00,388.98,390.43,388.24,390.27,18567.0,388.98,390.43,388.24,390.27,18567.0
2025-03-18 13:00:00,390.18,390.35,389.02,389.75,18140.0,390.18,390.35,389.02,389.75,18140.0
2025-03-18 13:10:00,389.67,390.67,389.43,389.88,32912.0,389.67,390.67,389.43,389.88,32912.0
2025-03-18 13:20:00,389.79,390.64,389.74,390.16,20684.0,389.79,390.64,389.74,390.16,20684.0
2025-03-18 13:30:00,390.27,391.18,390.02,391.08,27067.0,390.27,391.18,390.02,391.08,27067.0
2025-03-18 13:40:00,390.98,391.53,390.96,391.33,20912.0,390.98,391.53,390.96,391.33,20912.0
2025-03-18 13:50:00,391.43,391.8,390.64,390.69,15119.0,391.43,391.8,390.64,390.69,15119.0
2025-03-18 14:00:00,390.55,390.83,389.95,390.28,12967.0,390.55,390.83,389.95,390.28,12967.0
2025-03-18 14:10:00,390.16,390.32,389.66,390.03,24998.0,390.16,390.32,389.66,390.03,24998.0
2025-03-18 14:20:00,389.89,390.6,389.78,390.08,44764.0,389.89,390.6,389.78,390.08,44764.0
2025-03-18 14:30:00,390.13,390.98,390.07,390.61,16447.0,390.13,390.98,390.07,390.61,16447.0
2025-03-18 14:40:00,390.58,390.58,389.61,390.28,19523.0,390.58,390.58,389.61,390.28,19523.0
2025-03-18 14:50:00,390.36,390.88,389.63,390.02,25524.0,390.36,390.88,389.63,390.02,25524.0
2025-03-18 15:00:00,390.0,390.29,389.09,390.14,18037.0,390.0,390.29,389.09,390.14,18037.0
2025-03-18 15:10:00,390.18,390.38,389.65,390.16,30468.0,390.18,390.38,389.65,390.16,30468.0
2025-03-18 15:20:00,390.02,390.96,389.91,390.65,48011.0,390.02,390.96,389.91,390.65,48011.0
2025-03-18 15:30:00,390.69,391.17,390.01,390.23,29749.0,390.69,391.17,390.01,390.23,29749.0
2025-03-18 15:40:00,390.12,390.88,390.05,390.26,42617.0,390.12,390.88,390.05,390.26,42617.0
2025-03-18 15:50:00,390.16,391.92,390.15,391.23,159441.0,390.16,391.92,390.15,391.23,159441.0
2025-03-19 09:30:00,393.86,395.26,391.6,392.36,139850.0,393.86,395.26,391.6,392.36,139850.0
2025-03-19 09:40:00,392.33,392.46,389.13,391.28,84593.0,392.33,392.46,389.13,391.28,84593.0
2025-03-19 09:50:00,391.28,392.93,390.09,392.13,79591.0,391.28,392.93,390.09,392.13,79591.0
2025-03-19 10:00:00,392.22,393.0,391.45,392.31,62413.0,392.22,393.0,391.45,392.31,62413.0
2025-03-19 10:10:00,392.31,393.87,391.59,391.59,74706.0,392.31,393.87,391.59,391.59,74706.0
2025-03-19 10:20:00,391.64,392.38,390.72,392.08,64763.0,391.64,392.38,390.72,392.08,64763.0
2025-03-19 10:30:00,392.03,392.81,391.3,392.31,64495.0,392.03,392.81,391.3,392.31,64495.0
2025-03-19 10:40:00,392.4,392.69,391.55,391.92,50615.0,392.4,392.69,391.55,391.92,50615.0
2025-03-19 10:50:00,391.9,392.29,391.51,391.96,34682.0,391.9,392.29,391.51,391.96,34682.0
2025-03-19 11:00:00,391.9,392.47,391.51,392.42,28916.0,391.9,392.47,391.51,392.42,28916.0
2025-03-19 11:10:00,392.42,392.57,390.55,390.6,25030.0,392.42,392.57,390.55,390.6,25030.0
2025-03-19 11:20:00,390.6,391.28,390.1,391.2,30537.0,390.6,391.28,390.1,391.2,30537.0
2025-03-19 11:30:00,391.23,392.13,391.0,392.0,44246.0,391.23,392.13,391.0,392.0,44246.0
2025-03-19 11:40:00,392.13,392.21,390.77,391.26,26569.0,392.13,392.21,390.77,391.26,26569.0
2025-03-19 11:50:00,391.11,391.6,390.87,390.93,23435.0,391.11,391.6,390.87,390.93,23435.0
2025-03-19 12:00:00,390.93,391.2,390.53,390.66,52010.0,390.93,391.2,390.53,390.66,52010.0
2025-03-19 12:10:00,390.83,390.83,389.61,389.94,29373.0,390.83,390.83,389.61,389.94,29373.0
2025-03-19 12:20:00,389.97,390.01,389.26,389.44,19347.0,389.97,390.01,389.26,389.44,19347.0
2025-03-19 12:30:00,389.44,389.6,389.11,389.2,23341.0,389.44,389.6,389.11,389.2,23341.0
2025-03-19 12:40:00,389.19,389.98,389.03,389.75,49754.0,389.19,389.98,389.03,389.75,49754.0
2025-03-19 12:50:00,389.75,389.86,389.26,389.77,23036.0,389.75,389.86,389.26,389.77,23036.0
2025-03-19 13:00:00,389.77,390.07,389.46,389.47,28478.0,389.77,390.07,389.46,389.47,28478.0
2025-03-19 13:10:00,389.4,389.55,388.11,388.49,27843.0,389.4,389.55,388.11,388.49,27843.0
2025-03-19 13:20:00,388.38,388.49,387.54,387.55,22271.0,388.38,388.49,387.54,387.55,22271.0
2025-03-19 13:30:00,387.46,388.04,387.0,387.88,32940.0,387.46,388.04,387.0,387.88,32940.0
2025-03-19 13:40:00,387.9,388.52,387.64,387.79,15567.0,387.9,388.52,387.64,387.79,15567.0
2025-03-19 13:50:00,387.67,388.27,387.65,387.99,17873.0,387.67,388.27,387.65,387.99,17873.0
2025-03-19 14:00:00,387.75,389.65,387.19,388.4,37211.0,387.75,389.65,387.19,388.4,37211.0
2025-03-19 14:10:00,388.44,389.29,388.15,388.17,52033.0,388.44,389.29,388.15,388.17,52033.0
2025-03-19 14:20:00,388.15,388.48,387.38,387.51,34957.0,388.15,388.48,387.38,387.51,34957.0
2025-03-19 14:30:00,387.55,388.8,387.55,387.97,40670.0,387.55,388.8,387.55,387.97,40670.0
2025-03-19 14:40:00,387.97,389.44,387.97,388.79,53006.0,387.97,389.44,387.97,388.79,53006.0
2025-03-19 14:50:00,388.78,389.64,388.48,389.41,75227.0,388.78,389.64,388.48,389.41,75227.0
2025-03-19 15:00:00,389.41,391.09,389.28,390.99,54802.0,389.41,391.09,389.28,390.99,54802.0
2025-03-19 15:10:00,390.88,391.42,390.01,390.25,54551.0,390.88,391.42,390.01,390.25,54551.0
2025-03-19 15:20:00,390.2,390.32,388.3,388.72,41453.0,390.2,390.32,388.3,388.72,41453.0
2025-03-19 15:30:00,388.64,390.71,388.55,390.24,68985.0,388.64,390.71,388.55,390.24,68985.0
2025-03-19 15:40:00,390.24,390.55,388.74,389.11,131948.0,390.24,390.55,388.74,389.11,131948.0
2025-03-19 15:50:00,389.15,389.21,387.53,387.72,155922.0,389.15,389.21,387.53,387.72,155922.0
2025-03-20 09:30:00,386.9,393.81,385.8,393.24,173216.0,386.9,393.81,385.8,393.24,173216.0
2025-03-20 09:40:00,393.14,394.14,391.54,393.71,107280.0,393.14,394.14,391.54,393.71,107280.0
2025-03-20 09:50:00,393.71,394.88,392.85,393.5,72609.0,393.71,394.88,392.85,393.5,72609.0
2025-03-20 10:00:00,393.49,395.4,393.36,394.87,83984.0,393.49,395.4,393.36,394.87,83984.0
2025-03-20 10:10:00,394.87,396.68,394.18,396.04,52595.0,394.87,396.68,394.18,396.04,52595.0
2025-03-20 10:20:00,396.07,397.82,395.86,396.13,63256.0,396.07,397.82,395.86,396.13,63256.0
2025-03-20 10:30:00,396.0,396.39,395.34,395.62,47473.0,396.0,396.39,395.34,395.62,47473.0
2025-03-20 10:40:00,395.6,396.25,395.41,395.62,43273.0,395.6,396.25,395.41,395.62,43273.0
2025-03-20 10:50:00,395.55,395.67,393.76,394.32,32167.0,395.55,395.67,393.76,394.32,32167.0
2025-03-20 11:00:00,394.48,394.7,393.62,394.32,53636.0,394.48,394.7,393.62,394.32,53636.0
2025-03-20 11:10:00,394.3,394.39,393.41,393.41,37030.0,394.3,394.39,393.41,393.41,37030.0
2025-03-20 11:20:00,393.48,394.31,393.47,393.76,66246.0,393.48,394.31,393.47,393.76,66246.0
2025-03-20 11:30:00,393.76,393.98,392.92,393.94,47058.0,393.76,393.98,392.92,393.94,47058.0
2025-03-20 11:40:00,394.0,394.37,393.8,393.84,67686.0,394.0,394.37,393.8,393.84,67686.0
2025-03-20 11:50:00,393.67,394.03,392.9,393.03,34414.0,393.67,394.03,392.9,393.03,34414.0
2025-03-20 12:00:00,393.0,394.42,392.85,393.31,23571.0,393.0,394.42,392.85,393.31,23571.0
2025-03-20 12:10:00,393.23,393.45,392.83,392.94,23428.0,393.23,393.45,392.83,392.94,23428.0
2025-03-20 12:20:00,392.88,393.2,390.67,391.12,51092.0,392.88,393.2,390.67,391.12,51092.0
2025-03-20 12:30:00,391.12,391.67,390.7,391.2,33393.0,391.12,391.67,390.7,391.2,33393.0
2025-03-20 12:40:00,391.2,391.43,390.12,390.95,17314.0,391.2,391.43,390.12,390.95,17314.0
2025-03-20 12:50:00,390.95,391.31,390.83,390.98,32290.0,390.95,391.31,390.83,390.98,32290.0
2025-03-20 13:00:00,391.01,392.0,390.59,391.87,48231.0,391.01,392.0,390.59,391.87,48231.0
2025-03-20 13:10:00,391.91,392.18,391.48,391.83,26377.0,391.91,392.18,391.48,391.83,26377.0
2025-03-20 13:20:00,391.95,391.95,390.57,390.57,23465.0,391.95,391.95,390.57,390.57,23465.0
2025-03-20 13:30:00,390.45,391.0,390.1,390.97,21506.0,390.45,391.0,390.1,390.97,21506.0
2025-03-20 13:40:00,390.72,391.0,390.23,390.35,24150.0,390.72,391.0,390.23,390.35,24150.0
2025-03-20 13:50:00,390.35,390.5,389.78,390.0,19470.0,390.35,390.5,389.78,390.0,19470.0
2025-03-20 14:00:00,390.0,390.87,389.91,390.82,13469.0,390.0,390.87,389.91,390.82,13469.0
2025-03-20 14:10:00,390.98,391.31,390.67,390.94,16144.0,390.98,391.31,390.67,390.94,16144.0
2025-03-20 14:20:00,390.94,390.94,389.22,389.34,19321.0,390.94,390.94,389.22,389.34,19321.0
2025-03-20 14:30:00,389.37,390.13,389.03,390.02,18067.0,389.37,390.13,389.03,390.02,18067.0
2025-03-20 14:40:00,389.91,390.11,389.32,389.73,36307.0,389.91,390.11,389.32,389.73,36307.0
2025-03-20 14:50:00,390.13,391.32,389.84,389.97,16884.0,390.13,391.32,389.84,389.97,16884.0
2025-03-20 15:00:00,390.08,391.06,389.92,390.34,35499.0,390.08,391.06,389.92,390.34,35499.0
2025-03-20 15:10:00,390.25,390.65,390.23,390.35,34680.0,390.25,390.65,390.23,390.35,34680.0
2025-03-20 15:20:00,390.35,391.25,389.99,390.09,31592.0,390.35,391.25,389.99,390.09,31592.0
2025-03-20 15:30:00,390.21,390.85,389.65,390.05,45999.0,390.21,390.85,389.65,390.05,45999.0
2025-03-20 15:40:00,390.17,390.64,389.89,390.64,56044.0,390.17,390.64,389.89,390.64,56044.0
2025-03-20 15:50:00,390.54,390.54,389.24,389.8,100950.0,390.54,390.54,389.24,389.8,100950.0
2025-03-21 09:30:00,384.13,387.0,382.45,383.85,492582.0,384.13,387.0,382.45,383.85,492582.0
2025-03-21 09:40:00,383.86,384.35,382.88,383.78,78522.0,383.86,384.35,382.88,383.78,78522.0
2025-03-21 09:50:00,383.78,384.42,382.87,384.01,66400.0,383.78,384.42,382.87,384.01,66400.0
2025-03-21 10:00:00,383.81,384.2,383.0,383.81,40264.0,383.81,384.2,383.0,383.81,40264.0
2025-03-21 10:10:00,383.62,384.19,383.17,383.75,34370.0,383.62,384.19,383.17,383.75,34370.0
2025-03-21 10:20:00,383.78,385.16,383.74,384.66,65286.0,383.78,385.16,383.74,384.66,65286.0
2025-03-21 10:30:00,384.49,384.6,384.01,384.18,28476.0,384.49,384.6,384.01,384.18,28476.0
2025-03-21 10:40:00,384.23,384.82,383.7,384.6,31382.0,384.23,384.82,383.7,384.6,31382.0
2025-03-21 10:50:00,384.63,385.78,384.33,385.71,41716.0,384.63,385.78,384.33,385.71,41716.0
2025-03-21 11:00:00,385.99,386.77,385.69,386.44,36560.0,385.99,386.77,385.69,386.44,36560.0
2025-03-21 11:10:00,386.49,386.58,385.63,385.76,34627.0,386.49,386.58,385.63,385.76,34627.0
2025-03-21 11:20:00,386.02,386.34,385.55,386.17,30458.0,386.02,386.34,385.55,386.17,30458.0
2025-03-21 11:30:00,386.05,386.23,385.59,385.67,24747.0,386.05,386.23,385.59,385.67,24747.0
2025-03-21 11:40:00,385.51,385.7,385.0,385.55,18075.0,385.51,385.7,385.0,385.55,18075.0
2025-03-21 11:50:00,385.54,385.93,385.13,385.71,28476.0,385.54,385.93,385.13,385.71,28476.0
2025-03-21 12:00:00,385.57,386.48,385.15,386.42,23026.0,385.57,386.48,385.15,386.42,23026.0
2025-03-21 12:10:00,386.38,389.04,386.38,388.96,41476.0,386.38,389.04,386.38,388.96,41476.0
2025-03-21 12:20:00,388.83,389.09,388.5,388.94,25257.0,388.83,389.09,388.5,388.94,25257.0
2025-03-21 12:30:00,389.0,389.85,387.8,388.54,47000.0,389.0,389.85,387.8,388.54,47000.0
2025-03-21 12:40:00,388.61,389.03,388.32,388.61,23602.0,388.61,389.03,388.32,388.61,23602.0
2025-03-21 12:50:00,388.74,389.38,388.4,389.27,22534.0,388.74,389.38,388.4,389.27,22534.0
2025-03-21 13:00:00,389.33,389.33,388.54,389.04,17583.0,389.33,389.33,388.54,389.04,17583.0
2025-03-21 13:10:00,389.09,389.26,388.3,388.4,19386.0,389.09,389.26,388.3,388.4,19386.0
2025-03-21 13:20:00,388.27,388.85,387.86,388.0,17705.0,388.27,388.85,387.86,388.0,17705.0
2025-03-21 13:30:00,387.82,388.44,387.56,388.44,12407.0,387.82,388.44,387.56,388.44,12407.0
2025-03-21 13:40:00,388.41,389.19,388.33,388.98,25175.0,388.41,389.19,388.33,388.98,25175.0
2025-03-21 13:50:00,388.98,389.21,388.1,388.36,40028.0,388.98,389.21,388.1,388.36,40028.0
2025-03-21 14:00:00,388.32,388.43,387.79,388.13,13120.0,388.32,388.43,387.79,388.13,13120.0
2025-03-21 14:10:00,388.12,388.22,387.46,388.22,20044.0,388.12,388.22,387.46,388.22,20044.0
2025-03-21 14:20:00,388.16,388.65,387.65,388.41,44294.0,388.16,388.65,387.65,388.41,44294.0
2025-03-21 14:30:00,388.48,389.32,388.3,388.75,20582.0,388.48,389.32,388.3,388.75,20582.0
2025-03-21 14:40:00,388.91,389.41,388.7,389.32,27139.0,388.91,389.41,388.7,389.32,27139.0
2025-03-21 14:50:00,389.43,389.6,388.83,389.02,26164.0,389.43,389.6,388.83,389.02,26164.0
2025-03-21 15:00:00,389.07,389.65,388.56,388.88,22095.0,389.07,389.65,388.56,388.88,22095.0
2025-03-21 15:10:00,388.88,388.94,388.58,388.76,38317.0,388.88,388.94,388.58,388.76,38317.0
2025-03-21 15:20:00,388.69,388.77,388.23,388.64,23553.0,388.69,388.77,388.23,388.64,23553.0
2025-03-21 15:30:00,388.63,388.96,388.22,388.74,41137.0,388.63,388.96,388.22,388.74,41137.0
2025-03-21 15:40:00,388.73,388.87,388.0,388.03,62289.0,388.73,388.87,388.0,388.03,62289.0
2025-03-21 15:50:00,388.08,388.22,385.67,387.1,614622.0,388.08,388.22,385.67,387.1,614622.0
2025-03-24 09:30:00,392.47,395.05,391.38,393.06,150067.0,392.47,395.05,391.38,393.06,150067.0
2025-03-24 09:40:00,393.05,395.29,392.7,394.9,100100.0,393.05,395.29,392.7,394.9,100100.0
2025-03-24 09:50:00,394.78,396.46,394.7,396.27,48956.0,394.78,396.46,394.7,396.27,48956.0
2025-03-24 10:00:00,396.3,396.86,395.89,396.5,51265.0,396.3,396.86,395.89,396.5,51265.0
2025-03-24 10:10:00,396.37,396.49,395.39,395.84,49419.0,396.37,396.49,395.39,395.84,49419.0
2025-03-24 10:20:00,395.85,396.47,395.37,396.19,20241.0,395.85,396.47,395.37,396.19,20241.0
2025-03-24 10:30:00,396.27,396.39,394.59,394.87,43200.0,396.27,396.39,394.59,394.87,43200.0
2025-03-24 10:40:00,394.9,395.36,394.26,394.99,20174.0,394.9,395.36,394.26,394.99,20174.0
2025-03-24 10:50:00,394.99,395.29,394.33,394.94,26519.0,394.99,395.29,394.33,394.94,26519.0
2025-03-24 11:00:00,394.95,395.32,394.65,395.11,15837.0,394.95,395.32,394.65,395.11,15837.0
2025-03-24 11:10:00,395.01,395.19,394.59,394.81,17293.0,395.01,395.19,394.59,394.81,17293.0
2025-03-24 11:20:00,394.81,395.03,394.15,395.03,21413.0,394.81,395.03,394.15,395.03,21413.0
2025-03-24 11:30:00,394.99,395.28,394.5,394.5,17248.0,394.99,395.28,394.5,394.5,17248.0
2025-03-24 11:40:00,394.63,394.87,393.77,394.0,20284.0,394.63,394.87,393.77,394.0,20284.0
2025-03-24 11:50:00,393.92,393.94,393.08,393.08,20131.0,393.92,393.94,393.08,393.08,20131.0
2025-03-24 12:00:00,393.08,393.31,392.59,392.97,44718.0,393.08,393.31,392.59,392.97,44718.0
2025-03-24 12:10:00,393.04,393.07,392.64,392.83,24679.0,393.04,393.07,392.64,392.83,24679.0
2025-03-24 12:20:00,392.72,392.96,392.19,392.82,18686.0,392.72,392.96,392.19,392.82,18686.0
2025-03-24 12:30:00,392.53,393.13,392.1,392.98,12809.0,392.53,393.13,392.1,392.98,12809.0
2025-03-24 12:40:00,393.06,393.43,392.57,393.08,23135.0,393.06,393.43,392.57,393.08,23135.0
2025-03-24 12:50:00,392.92,393.09,392.0,392.32,11938.0,392.92,393.09,392.0,392.32,11938.0
2025-03-24 13:00:00,392.16,392.45,391.96,392.44,13247.0,392.16,392.45,391.96,392.44,13247.0
2025-03-24 13:10:00,392.41,392.81,392.15,392.8,16484.0,392.41,392.81,392.15,392.8,16484.0
2025-03-24 13:20:00,392.77,393.36,392.6,393.3,12385.0,392.77,393.36,392.6,393.3,12385.0
2025-03-24 13:30:00,393.21,393.75,392.93,393.7,19902.0,393.21,393.75,392.93,393.7,19902.0
2025-03-24 13:40:00,393.71,393.83,393.39,393.75,10392.0,393.71,393.83,393.39,393.75,10392.0
2025-03-24 13:50:00,393.84,394.3,393.52,394.3,21140.0,393.84,394.3,393.52,394.3,21140.0
2025-03-24 14:00:00,394.31,394.37,393.5,394.24,13802.0,394.31,394.37,393.5,394.24,13802.0
2025-03-24 14:10:00,394.25,394.94,394.09,394.6,13080.0,394.25,394.94,394.09,394.6,13080.0
2025-03-24 14:20:00,394.49,394.68,394.11,394.44,14570.0,394.49,394.68,394.11,394.44,14570.0
2025-03-24 14:30:00,394.47,394.6,394.04,394.32,16438.0,394.47,394.6,394.04,394.32,16438.0
2025-03-24 14:40:00,394.31,394.9,394.14,394.8,21042.0,394.31,394.9,394.14,394.8,21042.0
2025-03-24 14:50:00,394.76,395.0,394.53,395.0,20223.0,394.76,395.0,394.53,395.0,20223.0
2025-03-24 15:00:00,394.88,395.33,394.69,395.08,11465.0,394.88,395.33,394.69,395.08,11465.0
2025-03-24 15:10:00,395.2,395.48,395.04,395.12,15728.0,395.2,395.48,395.04,395.12,15728.0
2025-03-24 15:20:00,395.2,395.2,394.45,394.56,39689.0,395.2,395.2,394.45,394.56,39689.0
2025-03-24 15:30:00,394.59,394.91,393.96,393.96,27371.0,394.59,394.91,393.96,393.96,27371.0
2025-03-24 15:40:00,394.02,394.02,393.35,393.43,50778.0,394.02,394.02,393.35,393.43,50778.0
2025-03-24 15:50:00,393.41,394.86,392.61,394.23,201806.0,393.41,394.86,392.61,394.23,201806.0
2025-03-25 09:30:00,393.57,398.31,392.99,396.77,123476.0,393.57,398.31,392.99,396.77,123476.0
2025-03-25 09:40:00,396.65,398.41,396.35,398.41,55522.0,396.65,398.41,396.35,398.41,55522.0
2025-03-25 09:50:00,398.17,399.24,397.68,399.09,45303.0,398.17,399.24,397.68,399.09,45303.0
2025-03-25 10:00:00,399.28,400.4,398.6,398.78,79434.0,399.28,400.4,398.6,398.78,79434.0
2025-03-25 10:10:00,398.82,399.8,398.74,399.06,26006.0,398.82,399.8,398.74,399.06,26006.0
2025-03-25 10:20:00,398.98,399.61,398.5,399.52,26314.0,398.98,399.61,398.5,399.52,26314.0
2025-03-25 10:30:00,399.49,399.89,399.37,399.74,30930.0,399.49,399.89,399.37,399.74,30930.0
2025-03-25 10:40:00,399.74,400.2,399.58,400.12,38103.0,399.74,400.2,399.58,400.12,38103.0
2025-03-25 10:50:00,400.08,400.86,399.8,400.77,30031.0,400.08,400.86,399.8,400.77,30031.0
2025-03-25 11:00:00,400.8,402.38,400.76,401.75,54724.0,400.8,402.38,400.76,401.75,54724.0
2025-03-25 11:10:00,401.93,403.38,401.79,402.75,64301.0,401.93,403.38,401.79,402.75,64301.0
2025-03-25 11:20:00,402.7,403.42,401.8,403.02,40348.0,402.7,403.42,401.8,403.02,40348.0
2025-03-25 11:30:00,403.02,404.32,402.92,403.83,73918.0,403.02,404.32,402.92,403.83,73918.0
2025-03-25 11:40:00,403.83,404.02,402.53,402.82,61154.0,403.83,404.02,402.53,402.82,61154.0
2025-03-25 11:50:00,402.77,403.75,402.7,403.68,39063.0,402.77,403.75,402.7,403.68,39063.0
2025-03-25 12:00:00,403.74,404.02,403.01,403.5,42712.0,403.74,404.02,403.01,403.5,42712.0
2025-03-25 12:10:00,403.5,403.97,403.28,403.75,34492.0,403.5,403.97,403.28,403.75,34492.0
2025-03-25 12:20:00,403.82,403.82,401.76,402.79,42504.0,403.82,403.82,401.76,402.79,42504.0
2025-03-25 12:30:00,402.81,403.29,402.18,402.79,42694.0,402.81,403.29,402.18,402.79,42694.0
2025-03-25 12:40:00,402.91,403.48,402.13,402.48,44863.0,402.91,403.48,402.13,402.48,44863.0
2025-03-25 12:50:00,402.24,402.44,401.61,401.76,24913.0,402.24,402.44,401.61,401.76,24913.0
2025-03-25 13:00:00,402.0,403.12,401.92,403.0,32857.0,402.0,403.12,401.92,403.0,32857.0
2025-03-25 13:10:00,403.1,403.81,403.1,403.38,28001.0,403.1,403.81,403.1,403.38,28001.0
2025-03-25 13:20:00,403.4,403.55,402.69,402.91,15292.0,403.4,403.55,402.69,402.91,15292.0
2025-03-25 13:30:00,402.81,403.07,402.26,402.75,12780.0,402.81,403.07,402.26,402.75,12780.0
2025-03-25 13:40:00,402.64,402.86,402.09,402.22,27808.0,402.64,402.86,402.09,402.22,27808.0
2025-03-25 13:50:00,402.1,402.66,401.83,402.07,19923.0,402.1,402.66,401.83,402.07,19923.0
2025-03-25 14:00:00,402.18,402.89,401.16,401.66,52408.0,402.18,402.89,401.16,401.66,52408.0
2025-03-25 14:10:00,401.58,402.38,401.02,401.61,29996.0,401.58,402.38,401.02,401.61,29996.0
2025-03-25 14:20:00,401.79,402.04,401.45,401.78,25332.0,401.79,402.04,401.45,401.78,25332.0
2025-03-25 14:30:00,401.78,401.97,401.0,401.26,22603.0,401.78,401.97,401.0,401.26,22603.0
2025-03-25 14:40:00,401.26,401.88,401.07,401.54,19820.0,401.26,401.88,401.07,401.54,19820.0
2025-03-25 14:50:00,401.54,402.27,401.4,401.7,30095.0,401.54,402.27,401.4,401.7,30095.0
2025-03-25 15:00:00,401.7,402.66,401.7,402.2,24274.0,401.7,402.66,401.7,402.2,24274.0
2025-03-25 15:10:00,402.23,402.5,401.28,401.56,34490.0,402.23,402.5,401.28,401.56,34490.0
2025-03-25 15:20:00,401.53,402.5,400.0,402.5,53310.0,401.53,402.5,400.0,402.5,53310.0
2025-03-25 15:30:00,402.6,403.36,401.86,402.85,57080.0,402.6,403.36,401.86,402.85,57080.0
2025-03-25 15:40:00,402.93,403.68,402.76,403.55,42163.0,402.93,403.68,402.76,403.55,42163.0
2025-03-25 15:50:00,403.42,403.92,402.66,403.6,131885.0,403.42,403.92,402.66,403.6,131885.0
2025-03-26 09:30:00,402.85,404.5,402.35,403.41,64255.0,402.85,404.5,402.35,403.41,64255.0
2025-03-26 09:40:00,403.72,404.0,401.48,401.67,83134.0,403.72,404.0,401.48,401.67,83134.0
2025-03-26 09:50:00,401.47,401.47,398.56,399.42,68423.0,401.47,401.47,398.56,399.42,68423.0
2025-03-26 10:00:00,399.59,399.97,398.63,399.13,32310.0,399.59,399.97,398.63,399.13,32310.0
2025-03-26 10:10:00,399.12,399.4,398.01,398.85,24407.0,399.12,399.4,398.01,398.85,24407.0
2025-03-26 10:20:00,398.66,399.2,398.33,399.17,22946.0,398.66,399.2,398.33,399.17,22946.0
2025-03-26 10:30:00,399.09,399.33,397.74,397.8,27637.0,399.09,399.33,397.74,397.8,27637.0
2025-03-26 10:40:00,397.78,398.33,397.32,398.14,48520.0,397.78,398.33,397.32,398.14,48520.0
2025-03-26 10:50:00,398.2,399.85,398.2,399.13,33764.0,398.2,399.85,398.2,399.13,33764.0
2025-03-26 11:00:00,399.22,399.37,398.62,399.25,15500.0,399.22,399.37,398.62,399.25,15500.0
2025-03-26 11:10:00,399.23,400.39,399.17,400.36,12792.0,399.23,400.39,399.17,400.36,12792.0
2025-03-26 11:20:00,400.36,400.77,399.79,400.11,16596.0,400.36,400.77,399.79,400.11,16596.0
2025-03-26 11:30:00,400.1,400.46,399.53,399.97,16136.0,400.1,400.46,399.53,399.97,16136.0
2025-03-26 11:40:00,399.91,400.18,399.37,399.59,31452.0,399.91,400.18,399.37,399.59,31452.0
2025-03-26 11:50:00,399.59,399.67,398.46,398.93,15400.0,399.59,399.67,398.46,398.93,15400.0
2025-03-26 12:00:00,398.94,399.2,398.53,399.15,10902.0,398.94,399.2,398.53,399.15,10902.0
2025-03-26 12:10:00,399.35,400.1,399.35,399.88,13099.0,399.35,400.1,399.35,399.88,13099.0
2025-03-26 12:20:00,399.75,400.33,399.67,400.08,18942.0,399.75,400.33,399.67,400.08,18942.0
2025-03-26 12:30:00,400.03,400.33,399.51,399.74,16079.0,400.03,400.33,399.51,399.74,16079.0
2025-03-26 12:40:00,399.68,400.13,399.54,399.88,18078.0,399.68,400.13,399.54,399.88,18078.0
2025-03-26 12:50:00,399.85,400.03,399.09,399.3,17478.0,399.85,400.03,399.09,399.3,17478.0
2025-03-26 13:00:00,399.34,399.53,399.0,399.14,17835.0,399.34,399.53,399.0,399.14,17835.0
2025-03-26 13:10:00,399.4,399.4,398.3,398.44,11257.0,399.4,399.4,398.3,398.44,11257.0
2025-03-26 13:20:00,398.6,398.6,397.64,397.97,24239.0,398.6,398.6,397.64,397.97,24239.0
2025-03-26 13:30:00,397.99,397.99,397.28,397.58,20672.0,397.99,397.99,397.28,397.58,20672.0
2025-03-26 13:40:00,397.72,398.19,397.42,397.51,10756.0,397.72,398.19,397.42,397.51,10756.0
2025-03-26 13:50:00,397.55,397.71,397.15,397.53,13087.0,397.55,397.71,397.15,397.53,13087.0
2025-03-26 14:00:00,397.58,398.4,397.44,398.4,11878.0,397.58,398.4,397.44,398.4,11878.0
2025-03-26 14:10:00,398.41,399.44,398.41,399.1,15222.0,398.41,399.44,398.41,399.1,15222.0
2025-03-26 14:20:00,399.02,399.2,398.77,398.87,8907.0,399.02,399.2,398.77,398.87,8907.0
2025-03-26 14:30:00,398.87,399.01,397.76,398.03,26087.0,398.87,399.01,397.76,398.03,26087.0
2025-03-26 14:40:00,397.99,398.29,397.41,397.59,13104.0,397.99,398.29,397.41,397.59,13104.0
2025-03-26 14:50:00,397.59,397.76,397.27,397.48,28687.0,397.59,397.76,397.27,397.48,28687.0
2025-03-26 15:00:00,397.48,397.78,397.26,397.58,24251.0,397.48,397.78,397.26,397.58,24251.0
2025-03-26 15:10:00,397.48,398.14,397.01,398.11,35106.0,397.48,398.14,397.01,398.11,35106.0
2025-03-26 15:20:00,398.11,398.22,397.46,397.78,22836.0,398.11,398.22,397.46,397.78,22836.0
2025-03-26 15:30:00,397.85,398.46,397.69,398.44,28663.0,397.85,398.46,397.69,398.44,28663.0
2025-03-26 15:40:00,398.29,398.98,398.03,398.55,25867.0,398.29,398.98,398.03,398.55,25867.0
2025-03-26 15:50:00,398.5,399.03,397.33,397.81,156874.0,398.5,399.03,397.33,397.81,156874.0
2025-03-27 09:30:00,397.44,397.57,392.51,393.27,121243.0,397.44,397.57,392.51,393.27,121243.0
2025-03-27 09:40:00,393.25,396.38,392.98,396.27,60876.0,393.25,396.38,392.98,396.27,60876.0
2025-03-27 09:50:00,396.25,397.52,396.25,396.63,42637.0,396.25,397.52,396.25,396.63,42637.0
2025-03-27 10:00:00,396.87,397.52,396.2,396.88,31033.0,396.87,397.52,396.2,396.88,31033.0
2025-03-27 10:10:00,396.88,398.82,396.31,398.59,42552.0,396.88,398.82,396.31,398.59,42552.0
2025-03-27 10:20:00,398.48,398.75,397.83,398.25,25292.0,398.48,398.75,397.83,398.25,25292.0
2025-03-27 10:30:00,398.25,399.18,397.75,398.83,31889.0,398.25,399.18,397.75,398.83,31889.0
2025-03-27 10:40:00,398.82,399.51,398.49,399.18,27455.0,398.82,399.51,398.49,399.18,27455.0
2025-03-27 10:50:00,399.17,399.78,398.97,399.74,24520.0,399.17,399.78,398.97,399.74,24520.0
2025-03-27 11:00:00,399.61,399.84,399.24,399.24,31910.0,399.61,399.84,399.24,399.24,31910.0
2025-03-27 11:10:00,399.35,400.04,399.05,399.78,37764.0,399.35,400.04,399.05,399.78,37764.0
2025-03-27 11:20:00,399.51,400.36,399.37,400.04,18811.0,399.51,400.36,399.37,400.04,18811.0
2025-03-27 11:30:00,399.92,399.99,398.66,398.66,11116.0,399.92,399.99,398.66,398.66,11116.0
2025-03-27 11:40:00,398.85,399.12,398.65,398.98,11241.0,398.85,399.12,398.65,398.98,11241.0
2025-03-27 11:50:00,398.99,399.37,398.98,399.2,12234.0,398.99,399.37,398.98,399.2,12234.0
2025-03-27 12:00:00,399.11,400.46,399.11,400.39,19978.0,399.11,400.46,399.11,400.39,19978.0
2025-03-27 12:10:00,400.44,401.15,400.05,401.02,13961.0,400.44,401.15,400.05,401.02,13961.0
2025-03-27 12:20:00,401.02,401.48,400.28,400.57,34741.0,401.02,401.48,400.28,400.57,34741.0
2025-03-27 12:30:00,400.58,401.33,400.57,401.02,15199.0,400.58,401.33,400.57,401.02,15199.0
2025-03-27 12:40:00,400.83,400.95,399.05,399.09,18225.0,400.83,400.95,399.05,399.09,18225.0
2025-03-27 12:50:00,399.0,399.0,397.69,397.82,21340.0,399.0,399.0,397.69,397.82,21340.0
2025-03-27 13:00:00,397.79,398.46,397.79,398.32,25595.0,397.79,398.46,397.79,398.32,25595.0
2025-03-27 13:10:00,398.27,398.69,397.73,397.79,31027.0,398.27,398.69,397.73,397.79,31027.0
2025-03-27 13:20:00,397.73,398.08,397.31,397.56,20355.0,397.73,398.08,397.31,397.56,20355.0
2025-03-27 13:30:00,397.32,398.8,397.32,398.29,10653.0,397.32,398.8,397.32,398.29,10653.0
2025-03-27 13:40:00,398.48,398.9,398.09,398.74,9685.0,398.48,398.9,398.09,398.74,9685.0
2025-03-27 13:50:00,398.64,398.86,397.86,398.23,12254.0,398.64,398.86,397.86,398.23,12254.0
2025-03-27 14:00:00,398.24,398.66,397.9,398.22,13475.0,398.24,398.66,397.9,398.22,13475.0
2025-03-27 14:10:00,398.2,398.85,398.16,398.45,12217.0,398.2,398.85,398.16,398.45,12217.0
2025-03-27 14:20:00,398.43,398.71,397.99,397.99,15785.0,398.43,398.71,397.99,397.99,15785.0
2025-03-27 14:30:00,397.89,398.32,397.8,398.15,14984.0,397.89,398.32,397.8,398.15,14984.0
2025-03-27 14:40:00,398.14,398.38,397.93,398.13,18746.0,398.14,398.38,397.93,398.13,18746.0
2025-03-27 14:50:00,398.12,398.16,396.74,396.75,14340.0,398.12,398.16,396.74,396.75,14340.0
2025-03-27 15:00:00,396.85,397.29,396.63,396.73,19401.0,396.85,397.29,396.63,396.73,19401.0
2025-03-27 15:10:00,396.73,397.14,396.67,396.97,27029.0,396.73,397.14,396.67,396.97,27029.0
2025-03-27 15:20:00,396.92,397.43,396.91,397.19,26244.0,396.92,397.43,396.91,397.19,26244.0
2025-03-27 15:30:00,397.17,397.17,395.73,395.74,19835.0,397.17,397.17,395.73,395.74,19835.0
2025-03-27 15:40:00,395.75,396.31,395.46,395.97,33677.0,395.75,396.31,395.46,395.97,33677.0
2025-03-27 15:50:00,395.95,396.98,395.54,396.03,173779.0,395.95,396.98,395.54,396.03,173779.0
2025-03-28 09:30:00,394.57,396.92,393.47,393.74,97368.0,394.57,396.92,393.47,393.74,97368.0
2025-03-28 09:40:00,393.67,394.23,392.0,392.4,69190.0,393.67,394.23,392.0,392.4,69190.0
2025-03-28 09:50:00,392.49,393.21,391.92,392.12,27240.0,392.49,393.21,391.92,392.12,27240.0
2025-03-28 10:00:00,391.72,392.88,390.49,390.82,59482.0,391.72,392.88,390.49,390.82,59482.0
2025-03-28 10:10:00,390.74,390.88,389.7,390.13,82840.0,390.74,390.88,389.7,390.13,82840.0
2025-03-28 10:20:00,390.11,390.39,389.15,389.36,48041.0,390.11,390.39,389.15,389.36,48041.0
2025-03-28 10:30:00,389.32,389.6,387.91,389.31,93422.0,389.32,389.6,387.91,389.31,93422.0
2025-03-28 10:40:00,389.25,389.47,388.68,388.87,42123.0,389.25,389.47,388.68,388.87,42123.0
2025-03-28 10:50:00,388.87,389.05,387.47,387.91,64760.0,388.87,389.05,387.47,387.91,64760.0
2025-03-28 11:00:00,387.91,388.15,387.49,387.75,28001.0,387.91,388.15,387.49,387.75,28001.0
2025-03-28 11:10:00,387.76,388.16,387.13,387.22,41495.0,387.76,388.16,387.13,387.22,41495.0
2025-03-28 11:20:00,387.11,387.64,386.72,387.62,56565.0,387.11,387.64,386.72,387.62,56565.0
2025-03-28 11:30:00,387.66,388.04,387.24,387.98,33061.0,387.66,388.04,387.24,387.98,33061.0
2025-03-28 11:40:00,388.01,388.93,387.8,388.93,48201.0,388.01,388.93,387.8,388.93,48201.0
2025-03-28 11:50:00,388.92,388.92,387.72,387.86,12845.0,388.92,388.92,387.72,387.86,12845.0
2025-03-28 12:00:00,387.86,388.42,387.7,387.95,18609.0,387.86,388.42,387.7,387.95,18609.0
2025-03-28 12:10:00,387.98,388.27,386.94,386.99,20856.0,387.98,388.27,386.94,386.99,20856.0
2025-03-28 12:20:00,387.23,387.41,386.89,387.17,18041.0,387.23,387.41,386.89,387.17,18041.0
2025-03-28 12:30:00,387.03,388.1,386.97,387.72,29845.0,387.03,388.1,386.97,387.72,29845.0
2025-03-28 12:40:00,387.65,388.22,387.4,388.2,33501.0,387.65,388.22,387.4,388.2,33501.0
2025-03-28 12:50:00,388.18,388.45,387.64,387.78,18804.0,388.18,388.45,387.64,387.78,18804.0
2025-03-28 13:00:00,387.75,387.75,386.52,386.67,54292.0,387.75,387.75,386.52,386.67,54292.0
2025-03-28 13:10:00,386.69,387.28,386.51,386.96,28314.0,386.69,387.28,386.51,386.96,28314.0
2025-03-28 13:20:00,386.84,386.93,386.29,386.67,24434.0,386.84,386.93,386.29,386.67,24434.0
2025-03-28 13:30:00,386.5,386.93,386.13,386.19,28366.0,386.5,386.93,386.13,386.19,28366.0
2025-03-28 13:40:00,386.35,387.0,386.05,386.84,34334.0,386.35,387.0,386.05,386.84,34334.0
2025-03-28 13:50:00,386.92,387.64,386.69,387.46,13935.0,386.92,387.64,386.69,387.46,13935.0
2025-03-28 14:00:00,387.48,387.54,386.65,387.28,17046.0,387.48,387.54,386.65,387.28,17046.0
2025-03-28 14:10:00,387.24,387.72,386.86,387.09,27528.0,387.24,387.72,386.86,387.09,27528.0
2025-03-28 14:20:00,387.09,387.13,386.13,386.31,20382.0,387.09,387.13,386.13,386.31,20382.0
2025-03-28 14:30:00,386.31,386.86,386.11,386.38,32460.0,386.31,386.86,386.11,386.38,32460.0
2025-03-28 14:40:00,386.25,386.31,385.75,386.25,33052.0,386.25,386.31,385.75,386.25,33052.0
2025-03-28 14:50:00,386.27,386.73,386.22,386.63,33807.0,386.27,386.73,386.22,386.63,33807.0
2025-03-28 15:00:00,386.58,387.04,386.38,386.85,27910.0,386.58,387.04,386.38,386.85,27910.0
2025-03-28 15:10:00,386.92,386.93,386.25,386.53,22279.0,386.92,386.93,386.25,386.53,22279.0
2025-03-28 15:20:00,386.53,386.53,385.92,386.18,30011.0,386.53,386.53,385.92,386.18,30011.0
2025-03-28 15:30:00,386.13,386.2,385.07,385.67,46335.0,386.13,386.2,385.07,385.67,46335.0
2025-03-28 15:40:00,385.62,385.72,384.75,385.7,69932.0,385.62,385.72,384.75,385.7,69932.0
2025-03-28 15:50:00,385.76,387.02,385.31,385.71,209974.0,385.76,387.02,385.31,385.71,209974.0
2025-03-31 09:30:00,380.0,381.55,376.57,378.4,136695.0,380.0,381.55,376.57,378.4,136695.0
2025-03-31 09:40:00,378.39,378.5,374.67,375.24,124637.0,378.39,378.5,374.67,375.24,124637.0
2025-03-31 09:50:00,375.24,377.95,375.23,377.6,51487.0,375.24,377.95,375.23,377.6,51487.0
2025-03-31 10:00:00,377.85,378.5,377.41,377.92,23040.0,377.85,378.5,377.41,377.92,23040.0
2025-03-31 10:10:00,377.92,378.3,376.42,376.58,37737.0,377.92,378.3,376.42,376.58,37737.0
2025-03-31 10:20:00,376.58,376.82,375.56,375.56,20004.0,376.58,376.82,375.56,375.56,20004.0
2025-03-31 10:30:00,375.93,378.27,375.93,376.95,63557.0,375.93,378.27,375.93,376.95,63557.0
2025-03-31 10:40:00,376.98,377.5,376.23,376.68,26472.0,376.98,377.5,376.23,376.68,26472.0
2025-03-31 10:50:00,376.62,377.76,376.44,377.61,28955.0,376.62,377.76,376.44,377.61,28955.0
2025-03-31 11:00:00,377.64,378.25,377.2,377.58,17609.0,377.64,378.25,377.2,377.58,17609.0
2025-03-31 11:10:00,377.74,378.65,377.6,378.42,20192.0,377.74,378.65,377.6,378.42,20192.0
2025-03-31 11:20:00,378.4,379.86,378.4,379.21,40123.0,378.4,379.86,378.4,379.21,40123.0
2025-03-31 11:30:00,379.13,381.14,379.05,381.13,51608.0,379.13,381.14,379.05,381.13,51608.0
2025-03-31 11:40:00,381.14,381.98,381.04,381.85,48732.0,381.14,381.98,381.04,381.85,48732.0
2025-03-31 11:50:00,381.87,381.97,380.55,380.55,18965.0,381.87,381.97,380.55,380.55,18965.0
2025-03-31 12:00:00,380.63,381.01,380.19,380.81,23990.0,380.63,381.01,380.19,380.81,23990.0
2025-03-31 12:10:00,380.79,380.79,379.88,380.68,27684.0,380.79,380.79,379.88,380.68,27684.0
2025-03-31 12:20:00,380.69,381.46,380.2,381.34,31425.0,380.69,381.46,380.2,381.34,31425.0
2025-03-31 12:30:00,381.38,381.63,380.86,381.08,19490.0,381.38,381.63,380.86,381.08,19490.0
2025-03-31 12:40:00,381.03,381.42,380.82,380.97,24135.0,381.03,381.42,380.82,380.97,24135.0
2025-03-31 12:50:00,380.97,381.05,379.56,379.92,25593.0,380.97,381.05,379.56,379.92,25593.0
2025-03-31 13:00:00,379.8,381.26,379.8,381.26,34036.0,379.8,381.26,379.8,381.26,34036.0
2025-03-31 13:10:00,381.36,381.39,379.98,380.17,31382.0,381.36,381.39,379.98,380.17,31382.0
2025-03-31 13:20:00,380.25,380.51,380.04,380.43,13054.0,380.25,380.51,380.04,380.43,13054.0
2025-03-31 13:30:00,380.46,381.21,380.4,381.05,18363.0,380.46,381.21,380.4,381.05,18363.0
2025-03-31 13:40:00,380.87,381.11,380.58,380.76,18629.0,380.87,381.11,380.58,380.76,18629.0
2025-03-31 13:50:00,380.77,381.28,380.42,380.48,19204.0,380.77,381.28,380.42,380.48,19204.0
2025-03-31 14:00:00,380.49,381.74,380.37,381.69,51201.0,380.49,381.74,380.37,381.69,51201.0
2025-03-31 14:10:00,381.72,382.0,381.05,381.56,61623.0,381.72,382.0,381.05,381.56,61623.0
2025-03-31 14:20:00,381.63,382.33,381.5,382.3,32891.0,381.63,382.33,381.5,382.3,32891.0
2025-03-31 14:30:00,382.23,383.13,382.11,383.01,34486.0,382.23,383.13,382.11,383.01,34486.0
2025-03-31 14:40:00,382.7,383.05,381.94,382.4,26187.0,382.7,383.05,381.94,382.4,26187.0
2025-03-31 14:50:00,382.46,382.91,381.63,381.78,25410.0,382.46,382.91,381.63,381.78,25410.0
2025-03-31 15:00:00,381.78,383.45,381.78,383.05,14653.0,381.78,383.45,381.78,383.05,14653.0
2025-03-31 15:10:00,382.95,384.19,382.82,383.63,35984.0,382.95,384.19,382.82,383.63,35984.0
2025-03-31 15:20:00,383.63,384.17,382.41,382.42,46299.0,383.63,384.17,382.41,382.42,46299.0
2025-03-31 15:30:00,382.51,383.65,381.91,383.18,34716.0,382.51,383.65,381.91,383.18,34716.0
2025-03-31 15:40:00,383.19,384.2,382.46,382.65,38519.0,383.19,384.2,382.46,382.65,38519.0
2025-03-31 15:50:00,382.83,384.8,382.75,383.42,289880.0,382.83,384.8,382.75,383.42,289880.0
2025-04-01 09:30:00,381.13,384.0,380.73,381.49,78529.0,381.13,384.0,380.73,381.49,78529.0
2025-04-01 09:40:00,381.43,381.73,378.91,378.96,114712.0,381.43,381.73,378.91,378.96,114712.0
2025-04-01 09:50:00,379.03,379.92,377.77,377.78,122818.0,379.03,379.92,377.77,377.78,122818.0
2025-04-01 10:00:00,377.59,378.47,375.78,376.93,72005.0,377.59,378.47,375.78,376.93,72005.0
2025-04-01 10:10:00,377.44,377.68,375.88,375.89,38361.0,377.44,377.68,375.88,375.89,38361.0
2025-04-01 10:20:00,375.97,376.68,375.53,376.01,78564.0,375.97,376.68,375.53,376.01,78564.0
2025-04-01 10:30:00,375.84,377.8,375.84,377.44,56632.0,375.84,377.8,375.84,377.44,56632.0
2025-04-01 10:40:00,377.3,377.8,376.24,377.49,69120.0,377.3,377.8,376.24,377.49,69120.0
2025-04-01 10:50:00,377.56,378.5,377.55,378.09,37682.0,377.56,378.5,377.55,378.09,37682.0
2025-04-01 11:00:00,378.19,380.12,378.1,379.81,29687.0,378.19,380.12,378.1,379.81,29687.0
2025-04-01 11:10:00,379.98,381.6,379.7,381.09,48395.0,379.98,381.6,379.7,381.09,48395.0
2025-04-01 11:20:00,381.11,381.11,379.4,379.42,39877.0,381.11,381.11,379.4,379.42,39877.0
2025-04-01 11:30:00,379.72,379.89,379.0,379.56,22010.0,379.72,379.89,379.0,379.56,22010.0
2025-04-01 11:40:00,379.45,380.48,379.02,380.38,23812.0,379.45,380.48,379.02,380.38,23812.0
2025-04-01 11:50:00,380.48,380.95,379.79,380.33,22656.0,380.48,380.95,379.79,380.33,22656.0
2025-04-01 12:00:00,380.22,380.95,380.02,380.76,21890.0,380.22,380.95,380.02,380.76,21890.0
2025-04-01 12:10:00,380.79,381.11,380.56,380.8,27819.0,380.79,381.11,380.56,380.8,27819.0
2025-04-01 12:20:00,380.82,380.96,379.82,380.03,20639.0,380.82,380.96,379.82,380.03,20639.0
2025-04-01 12:30:00,380.03,380.03,378.85,378.85,30647.0,380.03,380.03,378.85,378.85,30647.0
2025-04-01 12:40:00,379.25,379.35,378.61,378.84,22072.0,379.25,379.35,378.61,378.84,22072.0
2025-04-01 12:50:00,378.75,380.46,378.67,380.1,25263.0,378.75,380.46,378.67,380.1,25263.0
2025-04-01 13:00:00,380.08,380.6,379.99,380.2,13632.0,380.08,380.6,379.99,380.2,13632.0
2025-04-01 13:10:00,380.09,380.9,379.98,380.18,16409.0,380.09,380.9,379.98,380.18,16409.0
2025-04-01 13:20:00,380.35,380.61,380.16,380.48,16424.0,380.35,380.61,380.16,380.48,16424.0
2025-04-01 13:30:00,380.35,380.93,380.26,380.55,21823.0,380.35,380.93,380.26,380.55,21823.0
2025-04-01 13:40:00,380.57,381.11,380.43,380.91,18218.0,380.57,381.11,380.43,380.91,18218.0
2025-04-01 13:50:00,380.84,381.1,379.72,379.86,20321.0,380.84,381.1,379.72,379.86,20321.0
2025-04-01 14:00:00,379.87,379.87,378.7,378.8,17376.0,379.87,379.87,378.7,378.8,17376.0
2025-04-01 14:10:00,378.85,379.29,378.55,378.98,16000.0,378.85,379.29,378.55,378.98,16000.0
2025-04-01 14:20:00,379.1,379.33,378.67,378.72,21797.0,379.1,379.33,378.67,378.72,21797.0
2025-04-01 14:30:00,378.67,379.01,378.46,378.58,29845.0,378.67,379.01,378.46,378.58,29845.0
2025-04-01 14:40:00,378.58,379.4,378.47,378.88,29080.0,378.58,379.4,378.47,378.88,29080.0
2025-04-01 14:50:00,378.91,380.35,378.79,380.34,21302.0,378.91,380.35,378.79,380.34,21302.0
2025-04-01 15:00:00,380.35,380.57,379.94,379.95,27942.0,380.35,380.57,379.94,379.95,27942.0
2025-04-01 15:10:00,379.95,380.73,379.0,380.46,40158.0,379.95,380.73,379.0,380.46,40158.0
2025-04-01 15:20:00,380.42,381.13,380.2,380.71,37378.0,380.42,381.13,380.2,380.71,37378.0
2025-04-01 15:30:00,380.64,381.48,380.43,381.2,55957.0,380.64,381.48,380.43,381.2,55957.0
2025-04-01 15:40:00,381.09,381.49,380.66,381.13,50583.0,381.09,381.49,380.66,381.13,50583.0
2025-04-01 15:50:00,381.23,383.26,381.14,383.1,291640.0,381.23,383.26,381.14,383.1,291640.0
2025-04-02 09:30:00,379.5,382.7,376.54,381.71,101456.0,379.5,382.7,376.54,381.71,101456.0
2025-04-02 09:40:00,381.5,381.85,379.99,381.12,49934.0,381.5,381.85,379.99,381.12,49934.0
2025-04-02 09:50:00,381.09,381.68,379.84,379.85,27022.0,381.09,381.68,379.84,379.85,27022.0
2025-04-02 10:00:00,379.67,382.17,379.67,380.41,31705.0,379.67,382.17,379.67,380.41,31705.0
2025-04-02 10:10:00,380.66,382.3,380.22,382.26,13912.0,380.66,382.3,380.22,382.26,13912.0
2025-04-02 10:20:00,382.19,382.8,381.51,382.61,24742.0,382.19,382.8,381.51,382.61,24742.0
2025-04-02 10:30:00,382.62,382.97,381.55,382.38,19661.0,382.62,382.97,381.55,382.38,19661.0
2025-04-02 10:40:00,382.23,382.69,381.75,382.69,20212.0,382.23,382.69,381.75,382.69,20212.0
2025-04-02 10:50:00,382.7,382.83,382.27,382.54,15324.0,382.7,382.83,382.27,382.54,15324.0
2025-04-02 11:00:00,382.43,382.64,381.74,382.41,21526.0,382.43,382.64,381.74,382.41,21526.0
2025-04-02 11:10:00,382.3,382.42,381.41,381.81,23583.0,382.3,382.42,381.41,381.81,23583.0
2025-04-02 11:20:00,381.67,382.9,381.67,382.9,28839.0,381.67,382.9,381.67,382.9,28839.0
2025-04-02 11:30:00,383.06,383.45,382.5,382.63,30749.0,383.06,383.45,382.5,382.63,30749.0
2025-04-02 11:40:00,382.55,383.08,382.14,382.22,44622.0,382.55,383.08,382.14,382.22,44622.0
2025-04-02 11:50:00,382.21,382.5,381.54,382.42,40122.0,382.21,382.5,381.54,382.42,40122.0
2025-04-02 12:00:00,382.41,383.52,382.28,383.52,29658.0,382.41,383.52,382.28,383.52,29658.0
2025-04-02 12:10:00,383.52,385.36,383.51,385.02,43784.0,383.52,385.36,383.51,385.02,43784.0
2025-04-02 12:20:00,385.0,385.66,384.59,385.6,33206.0,385.0,385.66,384.59,385.6,33206.0
2025-04-02 12:30:00,385.83,385.95,385.06,385.17,24256.0,385.83,385.95,385.06,385.17,24256.0
2025-04-02 12:40:00,385.17,386.41,384.97,386.41,15469.0,385.17,386.41,384.97,386.41,15469.0
2025-04-02 12:50:00,386.53,386.76,385.85,386.49,15985.0,386.53,386.76,385.85,386.49,15985.0
2025-04-02 13:00:00,386.48,387.07,386.42,387.07,20827.0,386.48,387.07,386.42,387.07,20827.0
2025-04-02 13:10:00,387.04,388.0,387.03,387.75,47181.0,387.04,388.0,387.03,387.75,47181.0
2025-04-02 13:20:00,387.77,387.77,386.82,386.97,35349.0,387.77,387.77,386.82,386.97,35349.0
2025-04-02 13:30:00,386.76,386.8,385.91,386.18,20873.0,386.76,386.8,385.91,386.18,20873.0
2025-04-02 13:40:00,386.34,386.43,385.28,385.4,9897.0,386.34,386.43,385.28,385.4,9897.0
2025-04-02 13:50:00,385.3,385.67,385.05,385.56,13051.0,385.3,385.67,385.05,385.56,13051.0
2025-04-02 14:00:00,385.36,385.62,384.45,384.6,40606.0,385.36,385.62,384.45,384.6,40606.0
2025-04-02 14:10:00,384.61,385.0,383.95,384.05,50982.0,384.61,385.0,383.95,384.05,50982.0
2025-04-02 14:20:00,384.08,384.3,382.71,382.71,19502.0,384.08,384.3,382.71,382.71,19502.0
2025-04-02 14:30:00,382.61,384.05,382.6,383.91,18229.0,382.61,384.05,382.6,383.91,18229.0
2025-04-02 14:40:00,384.02,384.3,383.41,383.59,15195.0,384.02,384.3,383.41,383.59,15195.0
2025-04-02 14:50:00,383.59,383.59,382.36,382.37,33551.0,383.59,383.59,382.36,382.37,33551.0
2025-04-02 15:00:00,382.4,383.39,382.39,383.19,16842.0,382.4,383.39,382.39,383.19,16842.0
2025-04-02 15:10:00,383.16,383.24,382.66,382.85,22372.0,383.16,383.24,382.66,382.85,22372.0
2025-04-02 15:20:00,382.83,383.87,382.83,383.67,14678.0,382.83,383.87,382.83,383.67,14678.0
2025-04-02 15:30:00,383.66,384.81,383.4,384.54,18592.0,383.66,384.81,383.4,384.54,18592.0
2025-04-02 15:40:00,384.54,385.52,384.37,385.09,29904.0,384.54,385.52,384.37,385.09,29904.0
2025-04-02 15:50:00,385.0,386.64,384.69,385.58,184348.0,385.0,386.64,384.69,385.58,184348.0
2025-04-03 09:30:00,371.88,376.01,371.51,374.88,267901.0,371.88,376.01,371.51,374.88,267901.0
2025-04-03 09:40:00,374.87,374.87,371.89,372.13,108237.0,374.87,374.87,371.89,372.13,108237.0
2025-04-03 09:50:00,372.29,373.36,368.73,370.16,137033.0,372.29,373.36,368.73,370.16,137033.0
2025-04-03 10:00:00,370.16,370.36,368.0,368.62,136155.0,370.16,370.36,368.0,368.62,136155.0
2025-04-03 10:10:00,368.59,370.33,368.52,369.43,73388.0,368.59,370.33,368.52,369.43,73388.0
2025-04-03 10:20:00,369.38,369.4,367.77,369.01,64736.0,369.38,369.4,367.77,369.01,64736.0
2025-04-03 10:30:00,368.81,370.09,368.42,369.86,71933.0,368.81,370.09,368.42,369.86,71933.0
2025-04-03 10:40:00,369.86,370.09,368.07,368.29,44950.0,369.86,370.09,368.07,368.29,44950.0
2025-04-03 10:50:00,368.29,369.23,368.17,368.88,52605.0,368.29,369.23,368.17,368.88,52605.0
2025-04-03 11:00:00,368.93,369.19,368.0,368.27,49536.0,368.93,369.19,368.0,368.27,49536.0
2025-04-03 11:10:00,368.27,370.43,368.15,370.28,59764.0,368.27,370.43,368.15,370.28,59764.0
2025-04-03 11:20:00,370.17,370.5,369.11,369.25,117199.0,370.17,370.5,369.11,369.25,117199.0
2025-04-03 11:30:00,369.07,371.5,369.06,371.5,67159.0,369.07,371.5,369.06,371.5,67159.0
2025-04-03 11:40:00,371.34,371.83,369.74,369.98,58052.0,371.34,371.83,369.74,369.98,58052.0
2025-04-03 11:50:00,369.88,370.76,368.91,370.26,41547.0,369.88,370.76,368.91,370.26,41547.0
2025-04-03 12:00:00,370.19,370.85,369.6,369.6,53481.0,370.19,370.85,369.6,369.6,53481.0
2025-04-03 12:10:00,369.67,371.89,369.5,371.82,56553.0,369.67,371.89,369.5,371.82,56553.0
2025-04-03 12:20:00,371.82,372.14,370.76,371.36,63069.0,371.82,372.14,370.76,371.36,63069.0
2025-04-03 12:30:00,371.41,371.59,370.52,371.4,57932.0,371.41,371.59,370.52,371.4,57932.0
2025-04-03 12:40:00,371.48,372.95,371.34,372.31,42229.0,371.48,372.95,371.34,372.31,42229.0
2025-04-03 12:50:00,372.32,372.39,371.01,371.77,43528.0,372.32,372.39,371.01,371.77,43528.0
2025-04-03 13:00:00,371.77,372.21,371.56,371.61,26859.0,371.77,372.21,371.56,371.61,26859.0
2025-04-03 13:10:00,371.49,371.77,370.69,371.08,32019.0,371.49,371.77,370.69,371.08,32019.0
2025-04-03 13:20:00,371.13,371.32,369.49,369.61,36685.0,371.13,371.32,369.49,369.61,36685.0
2025-04-03 13:30:00,369.54,370.77,368.91,370.53,43524.0,369.54,370.77,368.91,370.53,43524.0
2025-04-03 13:40:00,370.52,370.97,369.89,369.89,38465.0,370.52,370.97,369.89,369.89,38465.0
2025-04-03 13:50:00,370.02,370.61,369.68,369.91,35915.0,370.02,370.61,369.68,369.91,35915.0
2025-04-03 14:00:00,369.9,370.21,369.5,369.8,45142.0,369.9,370.21,369.5,369.8,45142.0
2025-04-03 14:10:00,369.74,369.75,368.4,368.71,33214.0,369.74,369.75,368.4,368.71,33214.0
2025-04-03 14:20:00,368.71,369.32,368.39,368.88,34798.0,368.71,369.32,368.39,368.88,34798.0
2025-04-03 14:30:00,368.88,369.89,368.66,369.6,44457.0,368.88,369.89,368.66,369.6,44457.0
2025-04-03 14:40:00,369.45,369.95,368.88,369.25,44272.0,369.45,369.95,368.88,369.25,44272.0
2025-04-03 14:50:00,369.24,369.73,368.9,369.59,41275.0,369.24,369.73,368.9,369.59,41275.0
2025-04-03 15:00:00,369.51,369.75,369.04,369.17,33574.0,369.51,369.75,369.04,369.17,33574.0
2025-04-03 15:10:00,369.17,369.31,367.4,367.81,54204.0,369.17,369.31,367.4,367.81,54204.0
2025-04-03 15:20:00,367.81,368.13,367.03,367.49,84847.0,367.81,368.13,367.03,367.49,84847.0
2025-04-03 15:30:00,367.49,367.78,366.74,367.33,67294.0,367.49,367.78,366.74,367.33,67294.0
2025-04-03 15:40:00,367.14,368.33,366.65,366.78,89054.0,367.14,368.33,366.65,366.78,89054.0
2025-04-03 15:50:00,366.71,367.81,366.29,367.24,278470.0,366.71,367.81,366.29,367.24,278470.0
2025-04-04 09:30:00,359.0,360.96,353.63,355.18,315087.0,359.0,360.96,353.63,355.18,315087.0
2025-04-04 09:40:00,355.6,358.26,354.14,357.22,131837.0,355.6,358.26,354.14,357.22,131837.0
2025-04-04 09:50:00,357.28,361.05,356.85,359.75,74293.0,357.28,361.05,356.85,359.75,74293.0
2025-04-04 10:00:00,359.75,361.38,358.77,359.46,63301.0,359.75,361.38,358.77,359.46,63301.0
2025-04-04 10:10:00,359.17,359.85,356.0,357.22,69546.0,359.17,359.85,356.0,357.22,69546.0
2025-04-04 10:20:00,357.42,358.33,356.16,356.16,66570.0,357.42,358.33,356.16,356.16,66570.0
2025-04-04 10:30:00,356.15,357.12,355.13,356.26,82226.0,356.15,357.12,355.13,356.26,82226.0
2025-04-04 10:40:00,356.45,356.86,353.54,353.86,68900.0,356.45,356.86,353.54,353.86,68900.0
2025-04-04 10:50:00,353.85,356.78,352.83,356.1,70745.0,353.85,356.78,352.83,356.1,70745.0
2025-04-04 11:00:00,356.11,359.57,355.46,358.14,67160.0,356.11,359.57,355.46,358.14,67160.0
2025-04-04 11:10:00,358.29,361.73,357.87,360.24,80380.0,358.29,361.73,357.87,360.24,80380.0
2025-04-04 11:20:00,360.12,361.48,358.21,358.5,52365.0,360.12,361.48,358.21,358.5,52365.0
2025-04-04 11:30:00,358.31,359.2,356.44,356.94,49334.0,358.31,359.2,356.44,356.94,49334.0
2025-04-04 11:40:00,356.87,358.97,356.66,358.83,32891.0,356.87,358.97,356.66,358.83,32891.0
2025-04-04 11:50:00,358.56,359.06,356.54,356.61,41793.0,358.56,359.06,356.54,356.61,41793.0
2025-04-04 12:00:00,356.53,358.38,356.53,357.01,33375.0,356.53,358.38,356.53,357.01,33375.0
2025-04-04 12:10:00,357.01,358.18,355.6,355.86,35877.0,357.01,358.18,355.6,355.86,35877.0
2025-04-04 12:20:00,355.86,356.16,354.87,355.72,36998.0,355.86,356.16,354.87,355.72,36998.0
2025-04-04 12:30:00,355.65,356.6,354.78,356.31,47581.0,355.65,356.6,354.78,356.31,47581.0
2025-04-04 12:40:00,356.3,356.59,353.97,354.03,46912.0,356.3,356.59,353.97,354.03,46912.0
2025-04-04 12:50:00,354.03,354.87,353.58,354.87,51965.0,354.03,354.87,353.58,354.87,51965.0
2025-04-04 13:00:00,354.99,355.7,354.2,354.33,41492.0,354.99,355.7,354.2,354.33,41492.0
2025-04-04 13:10:00,354.0,354.34,352.8,353.59,34301.0,354.0,354.34,352.8,353.59,34301.0
2025-04-04 13:20:00,353.79,356.0,353.61,355.94,53602.0,353.79,356.0,353.61,355.94,53602.0
2025-04-04 13:30:00,355.77,357.72,354.55,357.72,58192.0,355.77,357.72,354.55,357.72,58192.0
2025-04-04 13:40:00,357.62,358.4,356.51,358.28,36879.0,357.62,358.4,356.51,358.28,36879.0
2025-04-04 13:50:00,358.16,358.21,356.93,357.94,38579.0,358.16,358.21,356.93,357.94,38579.0
2025-04-04 14:00:00,357.86,358.71,356.36,356.66,44208.0,357.86,358.71,356.36,356.66,44208.0
2025-04-04 14:10:00,356.59,356.69,354.37,354.37,61145.0,356.59,356.69,354.37,354.37,61145.0
2025-04-04 14:20:00,354.51,354.51,352.52,352.87,56454.0,354.51,354.51,352.52,352.87,56454.0
2025-04-04 14:30:00,353.03,353.11,351.87,352.49,53406.0,353.03,353.11,351.87,352.49,53406.0
2025-04-04 14:40:00,352.49,353.09,351.0,352.93,48725.0,352.49,353.09,351.0,352.93,48725.0
2025-04-04 14:50:00,352.98,353.47,351.74,352.15,40765.0,352.98,353.47,351.74,352.15,40765.0
2025-04-04 15:00:00,352.41,352.76,350.91,351.54,53951.0,352.41,352.76,350.91,351.54,53951.0
2025-04-04 15:10:00,351.7,354.28,351.31,351.86,68288.0,351.7,354.28,351.31,351.86,68288.0
2025-04-04 15:20:00,351.85,354.09,351.85,353.5,62843.0,351.85,354.09,351.85,353.5,62843.0
2025-04-04 15:30:00,353.29,355.34,353.15,354.13,61090.0,353.29,355.34,353.15,354.13,61090.0
2025-04-04 15:40:00,354.19,354.5,351.15,351.61,67262.0,354.19,354.5,351.15,351.61,67262.0
2025-04-04 15:50:00,351.54,351.61,348.8,348.88,242623.0,351.54,351.61,348.8,348.88,242623.0
2025-04-07 09:30:00,335.54,339.51,334.01,335.47,380319.0,335.54,339.51,334.01,335.47,380319.0
2025-04-07 09:40:00,335.4,337.54,332.01,336.93,155940.0,335.4,337.54,332.01,336.93,155940.0
2025-04-07 09:50:00,336.93,342.04,336.6,341.4,216066.0,336.93,342.04,336.6,341.4,216066.0
2025-04-07 10:00:00,341.42,343.15,338.91,340.63,163121.0,341.42,343.15,338.91,340.63,163121.0
2025-04-07 10:10:00,340.43,358.36,340.42,352.65,315471.0,340.43,358.36,340.42,352.65,315471.0
2025-04-07 10:20:00,352.2,352.65,341.18,342.63,221354.0,352.2,352.65,341.18,342.63,221354.0
2025-04-07 10:30:00,342.58,347.81,339.67,340.12,88115.0,342.58,347.81,339.67,340.12,88115.0
2025-04-07 10:40:00,339.59,344.78,339.04,341.39,106059.0,339.59,344.78,339.04,341.39,106059.0
2025-04-07 10:50:00,341.64,347.39,341.16,344.67,130034.0,341.64,347.39,341.16,344.67,130034.0
2025-04-07 11:00:00,345.11,347.1,341.4,341.62,86788.0,345.11,347.1,341.4,341.62,86788.0
2025-04-07 11:10:00,341.11,342.66,335.72,338.07,124838.0,341.11,342.66,335.72,338.07,124838.0
2025-04-07 11:20:00,338.07,339.67,335.84,336.55,78523.0,338.07,339.67,335.84,336.55,78523.0
2025-04-07 11:30:00,336.78,340.68,336.55,339.35,74133.0,336.78,340.68,336.55,339.35,74133.0
2025-04-07 11:40:00,338.98,342.41,338.83,340.94,115998.0,338.98,342.41,338.83,340.94,115998.0
2025-04-07 11:50:00,341.09,342.29,339.64,339.98,69878.0,341.09,342.29,339.64,339.98,69878.0
2025-04-07 12:00:00,339.76,339.95,336.41,336.74,60149.0,339.76,339.95,336.41,336.74,60149.0
2025-04-07 12:10:00,336.69,338.19,335.98,337.52,58865.0,336.69,338.19,335.98,337.52,58865.0
2025-04-07 12:20:00,337.52,339.56,335.88,339.02,99487.0,337.52,339.56,335.88,339.02,99487.0
2025-04-07 12:30:00,339.03,340.97,337.91,337.91,65787.0,339.03,340.97,337.91,337.91,65787.0
2025-04-07 12:40:00,338.0,338.03,335.0,335.53,40167.0,338.0,338.03,335.0,335.53,40167.0
2025-04-07 12:50:00,335.75,336.46,334.01,334.58,56973.0,335.75,336.46,334.01,334.58,56973.0
2025-04-07 13:00:00,334.69,339.62,334.69,335.69,89794.0,334.69,339.62,334.69,335.69,89794.0
2025-04-07 13:10:00,335.58,340.55,334.9,340.2,70770.0,335.58,340.55,334.9,340.2,70770.0
2025-04-07 13:20:00,339.88,341.36,338.77,341.02,64934.0,339.88,341.36,338.77,341.02,64934.0
2025-04-07 13:30:00,340.95,342.51,339.2,341.8,63479.0,340.95,342.51,339.2,341.8,63479.0
2025-04-07 13:40:00,342.06,345.4,341.03,343.05,95720.0,342.06,345.4,341.03,343.05,95720.0
2025-04-07 13:50:00,343.3,344.5,342.6,344.03,41941.0,343.3,344.5,342.6,344.03,41941.0
2025-04-07 14:00:00,344.29,344.83,340.46,341.47,62639.0,344.29,344.83,340.46,341.47,62639.0
2025-04-07 14:10:00,341.5,343.83,340.02,343.4,61979.0,341.5,343.83,340.02,343.4,61979.0
2025-04-07 14:20:00,343.55,344.54,340.1,340.75,51308.0,343.55,344.54,340.1,340.75,51308.0
2025-04-07 14:30:00,340.58,344.7,340.46,344.7,58955.0,340.58,344.7,340.46,344.7,58955.0
2025-04-07 14:40:00,344.16,344.88,342.37,342.77,56724.0,344.16,344.88,342.37,342.77,56724.0
2025-04-07 14:50:00,342.56,342.93,339.84,340.08,65164.0,342.56,342.93,339.84,340.08,65164.0
2025-04-07 15:00:00,339.94,342.26,338.25,338.28,63469.0,339.94,342.26,338.25,338.28,63469.0
2025-04-07 15:10:00,338.21,339.96,337.0,339.32,66355.0,338.21,339.96,337.0,339.32,66355.0
2025-04-07 15:20:00,339.13,339.76,337.34,337.34,89039.0,339.13,339.76,337.34,337.34,89039.0
2025-04-07 15:30:00,337.48,341.83,337.47,340.12,129407.0,337.48,341.83,337.47,340.12,129407.0
2025-04-07 15:40:00,340.14,340.21,337.7,338.66,86036.0,340.14,340.21,337.7,338.66,86036.0
2025-04-07 15:50:00,338.34,341.99,337.75,340.94,248004.0,338.34,341.99,337.75,340.94,248004.0
2025-04-08 09:30:00,349.93,350.62,346.11,347.68,144566.0,349.93,350.62,346.11,347.68,144566.0
2025-04-08 09:40:00,347.86,349.32,346.69,346.69,72229.0,347.86,349.32,346.69,346.69,72229.0
2025-04-08 09:50:00,346.69,348.17,345.51,347.23,72822.0,346.69,348.17,345.51,347.23,72822.0
2025-04-08 10:00:00,347.23,349.11,346.9,347.97,110118.0,347.23,349.11,346.9,347.97,110118.0
2025-04-08 10:10:00,348.2,349.74,346.67,348.73,73971.0,348.2,349.74,346.67,348.73,73971.0
2025-04-08 10:20:00,348.62,350.74,348.05,349.8,71711.0,348.62,350.74,348.05,349.8,71711.0
2025-04-08 10:30:00,349.94,350.32,348.51,349.4,50324.0,349.94,350.32,348.51,349.4,50324.0
2025-04-08 10:40:00,349.27,349.27,347.08,347.74,44643.0,349.27,349.27,347.08,347.74,44643.0
2025-04-08 10:50:00,347.85,348.28,346.23,346.72,27326.0,347.85,348.28,346.23,346.72,27326.0
2025-04-08 11:00:00,346.72,347.45,345.06,345.67,59450.0,346.72,347.45,345.06,345.67,59450.0
2025-04-08 11:10:00,345.54,345.91,344.67,345.8,30639.0,345.54,345.91,344.67,345.8,30639.0
2025-04-08 11:20:00,345.81,346.34,344.94,345.18,46361.0,345.81,346.34,344.94,345.18,46361.0
2025-04-08 11:30:00,345.25,347.48,344.87,347.33,45501.0,345.25,347.48,344.87,347.33,45501.0
2025-04-08 11:40:00,347.13,348.47,345.73,346.04,38153.0,347.13,348.47,345.73,346.04,38153.0
2025-04-08 11:50:00,346.18,346.66,345.03,346.22,41007.0,346.18,346.66,345.03,346.22,41007.0
2025-04-08 12:00:00,346.24,346.54,345.23,345.23,21177.0,346.24,346.54,345.23,345.23,21177.0
2025-04-08 12:10:00,345.47,346.43,342.71,343.26,48012.0,345.47,346.43,342.71,343.26,48012.0
2025-04-08 12:20:00,343.09,343.43,341.5,343.05,69454.0,343.09,343.43,341.5,343.05,69454.0
2025-04-08 12:30:00,343.04,343.4,340.09,340.1,34855.0,343.04,343.4,340.09,340.1,34855.0
2025-04-08 12:40:00,340.34,341.7,339.0,340.43,44275.0,340.34,341.7,339.0,340.43,44275.0
2025-04-08 12:50:00,340.43,340.69,338.0,338.0,34749.0,340.43,340.69,338.0,338.0,34749.0
2025-04-08 13:00:00,338.2,339.33,336.93,337.0,36068.0,338.2,339.33,336.93,337.0,36068.0
2025-04-08 13:10:00,336.84,338.46,335.96,337.84,52319.0,336.84,338.46,335.96,337.84,52319.0
2025-04-08 13:20:00,337.63,339.05,337.0,338.29,111590.0,337.63,339.05,337.0,338.29,111590.0
2025-04-08 13:30:00,338.29,340.49,338.06,340.24,81857.0,338.29,340.49,338.06,340.24,81857.0
2025-04-08 13:40:00,340.07,342.33,339.8,340.29,78318.0,340.07,342.33,339.8,340.29,78318.0
2025-04-08 13:50:00,340.25,341.34,339.87,341.03,44389.0,340.25,341.34,339.87,341.03,44389.0
2025-04-08 14:00:00,340.92,341.62,339.73,340.46,53897.0,340.92,341.62,339.73,340.46,53897.0
2025-04-08 14:10:00,340.51,342.0,339.82,341.86,54236.0,340.51,342.0,339.82,341.86,54236.0
2025-04-08 14:20:00,341.76,341.82,339.8,340.2,28454.0,341.76,341.82,339.8,340.2,28454.0
2025-04-08 14:30:00,340.19,343.26,338.93,340.1,88910.0,340.19,343.26,338.93,340.1,88910.0
2025-04-08 14:40:00,339.87,340.66,339.6,340.13,91347.0,339.87,340.66,339.6,340.13,91347.0
2025-04-08 14:50:00,340.15,340.95,339.17,339.55,62988.0,340.15,340.95,339.17,339.55,62988.0
2025-04-08 15:00:00,339.42,339.87,337.4,337.49,97650.0,339.42,339.87,337.4,337.49,97650.0
2025-04-08 15:10:00,337.4,337.4,333.83,334.88,107331.0,337.4,337.4,333.83,334.88,107331.0
2025-04-08 15:20:00,334.88,337.63,333.99,337.2,236914.0,334.88,337.63,333.99,337.2,236914.0
2025-04-08 15:30:00,337.06,337.07,334.35,335.35,280331.0,337.06,337.07,334.35,335.35,280331.0
2025-04-08 15:40:00,335.35,337.14,335.1,335.75,234971.0,335.35,337.14,335.1,335.75,234971.0
2025-04-08 15:50:00,335.88,340.16,335.75,340.02,664179.0,335.88,340.16,335.75,340.02,664179.0
2025-04-09 09:30:00,338.68,341.94,337.23,340.71,164883.0,338.68,341.94,337.23,340.71,164883.0
2025-04-09 09:40:00,340.76,341.33,335.9,337.05,103216.0,340.76,341.33,335.9,337.05,103216.0
2025-04-09 09:50:00,337.22,339.01,336.43,336.88,66349.0,337.22,339.01,336.43,336.88,66349.0
2025-04-09 10:00:00,336.81,339.61,335.69,336.04,79043.0,336.81,339.61,335.69,336.04,79043.0
2025-04-09 10:10:00,335.96,338.0,335.15,337.09,60781.0,335.96,338.0,335.15,337.09,60781.0
2025-04-09 10:20:00,337.09,338.23,336.02,338.0,54350.0,337.09,338.23,336.02,338.0,54350.0
2025-04-09 10:30:00,338.01,340.0,337.23,337.61,39648.0,338.01,340.0,337.23,337.61,39648.0
2025-04-09 10:40:00,337.49,338.7,336.5,336.61,56245.0,337.49,338.7,336.5,336.61,56245.0
2025-04-09 10:50:00,336.78,336.78,333.44,333.44,101923.0,336.78,336.78,333.44,333.44,101923.0
2025-04-09 11:00:00,333.43,336.83,333.43,336.06,80925.0,333.43,336.83,333.43,336.06,80925.0
2025-04-09 11:10:00,336.13,336.67,335.46,336.27,51419.0,336.13,336.67,335.46,336.27,51419.0
2025-04-09 11:20:00,336.08,336.81,335.62,335.79,57630.0,336.08,336.81,335.62,335.79,57630.0
2025-04-09 11:30:00,335.68,336.5,334.42,334.77,32555.0,335.68,336.5,334.42,334.77,32555.0
2025-04-09 11:40:00,334.47,336.93,334.0,336.24,48708.0,334.47,336.93,334.0,336.24,48708.0
2025-04-09 11:50:00,336.29,336.95,335.05,335.99,37255.0,336.29,336.95,335.05,335.99,37255.0
2025-04-09 12:00:00,335.87,337.09,335.74,337.09,55912.0,335.87,337.09,335.74,337.09,55912.0
2025-04-09 12:10:00,337.05,339.13,337.02,338.88,66986.0,337.05,339.13,337.02,338.88,66986.0
2025-04-09 12:20:00,338.82,339.91,338.1,339.03,59467.0,338.82,339.91,338.1,339.03,59467.0
2025-04-09 12:30:00,339.03,339.9,338.65,339.24,20071.0,339.03,339.9,338.65,339.24,20071.0
2025-04-09 12:40:00,339.25,339.4,338.5,339.19,18921.0,339.25,339.4,338.5,339.19,18921.0
2025-04-09 12:50:00,339.16,340.7,338.4,339.65,59964.0,339.16,340.7,338.4,339.65,59964.0
2025-04-09 13:00:00,339.92,342.2,339.29,339.49,72904.0,339.92,342.2,339.29,339.49,72904.0
2025-04-09 13:10:00,339.48,345.39,336.27,344.4,173740.0,339.48,345.39,336.27,344.4,173740.0
2025-04-09 13:20:00,344.56,359.06,342.3,350.89,330820.0,344.56,359.06,342.3,350.89,330820.0
2025-04-09 13:30:00,351.49,361.38,350.71,355.03,124563.0,351.49,361.38,350.71,355.03,124563.0
2025-04-09 13:40:00,354.7,360.0,353.44,358.51,71310.0,354.7,360.0,353.44,358.51,71310.0
2025-04-09 13:50:00,358.0,361.32,356.56,360.72,75510.0,358.0,361.32,356.56,360.72,75510.0
2025-04-09 14:00:00,361.19,363.0,357.66,359.79,81937.0,361.19,363.0,357.66,359.79,81937.0
2025-04-09 14:10:00,359.78,362.25,358.95,360.36,67142.0,359.78,362.25,358.95,360.36,67142.0
2025-04-09 14:20:00,360.66,363.61,359.76,362.43,42344.0,360.66,363.61,359.76,362.43,42344.0
2025-04-09 14:30:00,362.71,364.0,361.05,363.13,55589.0,362.71,364.0,361.05,363.13,55589.0
2025-04-09 14:40:00,363.07,363.38,357.39,359.48,136818.0,363.07,363.38,357.39,359.48,136818.0
2025-04-09 14:50:00,359.05,359.88,355.05,355.83,99376.0,359.05,359.88,355.05,355.83,99376.0
2025-04-09 15:00:00,355.83,359.79,354.77,359.79,62157.0,355.83,359.79,354.77,359.79,62157.0
2025-04-09 15:10:00,359.5,363.29,359.49,363.28,138905.0,359.5,363.29,359.49,363.28,138905.0
2025-04-09 15:20:00,363.25,365.0,362.51,363.47,124293.0,363.25,365.0,362.51,363.47,124293.0
2025-04-09 15:30:00,363.47,365.33,361.86,363.09,97046.0,363.47,365.33,361.86,363.09,97046.0
2025-04-09 15:40:00,363.09,364.1,362.02,363.96,103074.0,363.09,364.1,362.02,363.96,103074.0
2025-04-09 15:50:00,363.99,365.72,363.1,363.94,514586.0,363.99,365.72,363.1,363.94,514586.0
2025-04-10 09:30:00,360.97,362.5,357.55,360.35,157441.0,360.97,362.5,357.55,360.35,157441.0
2025-04-10 09:40:00,360.57,360.8,356.0,358.89,105862.0,360.57,360.8,356.0,358.89,105862.0
2025-04-10 09:50:00,358.9,359.63,356.3,356.95,72328.0,358.9,359.63,356.3,356.95,72328.0
2025-04-10 10:00:00,356.98,357.49,354.21,354.87,75726.0,356.98,357.49,354.21,354.87,75726.0
2025-04-10 10:10:00,355.06,355.35,353.41,354.38,75539.0,355.06,355.35,353.41,354.38,75539.0
2025-04-10 10:20:00,354.44,355.16,353.06,353.21,105782.0,354.44,355.16,353.06,353.21,105782.0
2025-04-10 10:30:00,353.28,355.3,353.17,354.48,60329.0,353.28,355.3,353.17,354.48,60329.0
2025-04-10 10:40:00,354.52,355.5,354.29,354.66,43940.0,354.52,355.5,354.29,354.66,43940.0
2025-04-10 10:50:00,354.66,356.0,353.3,353.79,69050.0,354.66,356.0,353.3,353.79,69050.0
2025-04-10 11:00:00,353.67,354.72,352.95,354.44,47750.0,353.67,354.72,352.95,354.44,47750.0
2025-04-10 11:10:00,354.46,354.55,352.94,352.99,48647.0,354.46,354.55,352.94,352.99,48647.0
2025-04-10 11:20:00,352.91,353.12,351.84,352.03,37288.0,352.91,353.12,351.84,352.03,37288.0
2025-04-10 11:30:00,352.01,352.78,351.4,351.98,116041.0,352.01,352.78,351.4,351.98,116041.0
2025-04-10 11:40:00,352.06,352.54,350.52,351.6,51880.0,352.06,352.54,350.52,351.6,51880.0
2025-04-10 11:50:00,351.55,351.56,349.02,349.44,61888.0,351.55,351.56,349.02,349.44,61888.0
2025-04-10 12:00:00,349.36,350.18,346.29,347.8,52721.0,349.36,350.18,346.29,347.8,52721.0
2025-04-10 12:10:00,347.54,348.03,344.8,345.29,29306.0,347.54,348.03,344.8,345.29,29306.0
2025-04-10 12:20:00,345.31,345.42,341.52,342.78,170297.0,345.31,345.42,341.52,342.78,170297.0
2025-04-10 12:30:00,342.64,346.56,342.64,345.23,69907.0,342.64,346.56,342.64,345.23,69907.0
2025-04-10 12:40:00,345.24,347.25,344.67,347.08,102694.0,345.24,347.25,344.67,347.08,102694.0
2025-04-10 12:50:00,347.08,348.05,345.56,347.37,47035.0,347.08,348.05,345.56,347.37,47035.0
2025-04-10 13:00:00,347.44,350.3,345.42,345.55,75547.0,347.44,350.3,345.42,345.55,75547.0
2025-04-10 13:10:00,345.56,345.56,342.92,344.3,81998.0,345.56,345.56,342.92,344.3,81998.0
2025-04-10 13:20:00,344.02,346.7,343.0,345.75,85238.0,344.02,346.7,343.0,345.75,85238.0
2025-04-10 13:30:00,345.0,347.02,345.0,345.68,51276.0,345.0,347.02,345.0,345.68,51276.0
2025-04-10 13:40:00,346.04,348.25,345.39,346.57,100469.0,346.04,348.25,345.39,346.57,100469.0
2025-04-10 13:50:00,346.75,348.83,345.86,347.19,100259.0,346.75,348.83,345.86,347.19,100259.0
2025-04-10 14:00:00,347.18,350.31,345.94,346.3,138061.0,347.18,350.31,345.94,346.3,138061.0
2025-04-10 14:10:00,346.32,347.1,345.21,346.66,42852.0,346.32,347.1,345.21,346.66,42852.0
2025-04-10 14:20:00,346.95,351.38,346.83,350.54,94115.0,346.95,351.38,346.83,350.54,94115.0
2025-04-10 14:30:00,350.54,351.76,349.07,350.71,66050.0,350.54,351.76,349.07,350.71,66050.0
2025-04-10 14:40:00,350.96,352.65,349.0,350.52,57077.0,350.96,352.65,349.0,350.52,57077.0
2025-04-10 14:50:00,350.74,351.84,348.9,351.09,27838.0,350.74,351.84,348.9,351.09,27838.0
2025-04-10 15:00:00,350.91,353.46,350.18,350.66,66145.0,350.91,353.46,350.18,350.66,66145.0
2025-04-10 15:10:00,350.67,351.24,349.72,351.01,49529.0,350.67,351.24,349.72,351.01,49529.0
2025-04-10 15:20:00,351.0,352.11,348.51,348.75,73460.0,351.0,352.11,348.51,348.75,73460.0
2025-04-10 15:30:00,348.75,350.82,347.98,348.21,90669.0,348.75,350.82,347.98,348.21,90669.0
2025-04-10 15:40:00,347.92,348.53,346.18,347.43,78232.0,347.92,348.53,346.18,347.43,78232.0
2025-04-10 15:50:00,347.39,351.34,347.22,350.22,244190.0,347.39,351.34,347.22,350.22,244190.0
2025-04-11 09:30:00,351.37,352.32,345.92,349.68,132207.0,351.37,352.32,345.92,349.68,132207.0
2025-04-11 09:40:00,349.67,350.95,347.51,350.01,60128.0,349.67,350.95,347.51,350.01,60128.0
2025-04-11 09:50:00,349.99,350.08,348.57,349.27,55447.0,349.99,350.08,348.57,349.27,55447.0
2025-04-11 10:00:00,348.68,349.89,347.67,348.99,68401.0,348.68,349.89,347.67,348.99,68401.0
2025-04-11 10:10:00,349.1,349.5,345.79,345.96,52439.0,349.1,349.5,345.79,345.96,52439.0
2025-04-11 10:20:00,345.93,346.31,343.63,344.23,37305.0,345.93,346.31,343.63,344.23,37305.0
2025-04-11 10:30:00,343.96,346.45,343.55,346.2,40398.0,343.96,346.45,343.55,346.2,40398.0
2025-04-11 10:40:00,346.06,346.7,345.18,345.77,55088.0,346.06,346.7,345.18,345.77,55088.0
2025-04-11 10:50:00,345.81,345.82,343.82,344.83,39148.0,345.81,345.82,343.82,344.83,39148.0
2025-04-11 11:00:00,344.84,347.48,343.55,344.97,55710.0,344.84,347.48,343.55,344.97,55710.0
2025-04-11 11:10:00,344.84,345.5,343.61,343.9,47408.0,344.84,345.5,343.61,343.9,47408.0
2025-04-11 11:20:00,344.06,344.73,342.35,344.59,50282.0,344.06,344.73,342.35,344.59,50282.0
2025-04-11 11:30:00,344.5,346.61,344.1,346.34,89751.0,344.5,346.61,344.1,346.34,89751.0
2025-04-11 11:40:00,346.44,346.6,345.29,346.48,63657.0,346.44,346.6,345.29,346.48,63657.0
2025-04-11 11:50:00,346.42,347.48,345.9,347.25,44487.0,346.42,347.48,345.9,347.25,44487.0
2025-04-11 12:00:00,347.25,347.85,346.3,346.79,32927.0,347.25,347.85,346.3,346.79,32927.0
2025-04-11 12:10:00,346.68,348.17,346.56,348.17,42426.0,346.68,348.17,346.56,348.17,42426.0
2025-04-11 12:20:00,347.75,347.91,345.67,345.83,26533.0,347.75,347.91,345.67,345.83,26533.0
2025-04-11 12:30:00,345.95,348.7,345.9,348.19,54406.0,345.95,348.7,345.9,348.19,54406.0
2025-04-11 12:40:00,348.38,349.61,347.88,349.47,48434.0,348.38,349.61,347.88,349.47,48434.0
2025-04-11 12:50:00,349.2,350.38,348.7,349.35,58035.0,349.2,350.38,348.7,349.35,58035.0
2025-04-11 13:00:00,349.47,349.86,348.22,348.81,42798.0,349.47,349.86,348.22,348.81,42798.0
2025-04-11 13:10:00,348.46,348.66,346.81,347.24,24132.0,348.46,348.66,346.81,347.24,24132.0
2025-04-11 13:20:00,347.23,348.55,346.92,347.85,28876.0,347.23,348.55,346.92,347.85,28876.0
2025-04-11 13:30:00,347.85,350.39,347.3,350.32,44094.0,347.85,350.39,347.3,350.32,44094.0
2025-04-11 13:40:00,349.87,352.0,349.51,351.31,63778.0,349.87,352.0,349.51,351.31,63778.0
2025-04-11 13:50:00,350.96,352.14,350.41,350.93,28537.0,350.96,352.14,350.41,350.93,28537.0
2025-04-11 14:00:00,350.93,351.84,350.26,351.39,71195.0,350.93,351.84,350.26,351.39,71195.0
2025-04-11 14:10:00,351.39,351.76,350.07,350.66,30411.0,351.39,351.76,350.07,350.66,30411.0
2025-04-11 14:20:00,350.66,351.47,350.28,351.46,26077.0,350.66,351.47,350.28,351.46,26077.0
2025-04-11 14:30:00,351.44,352.0,350.81,351.44,19839.0,351.44,352.0,350.81,351.44,19839.0
2025-04-11 14:40:00,351.8,352.1,351.04,351.31,28345.0,351.8,352.1,351.04,351.31,28345.0
2025-04-11 14:50:00,351.51,351.51,349.75,350.3,24655.0,351.51,351.51,349.75,350.3,24655.0
2025-04-11 15:00:00,350.13,351.09,349.82,350.75,63297.0,350.13,351.09,349.82,350.75,63297.0
2025-04-11 15:10:00,350.75,351.62,350.52,351.38,39567.0,350.75,351.62,350.52,351.38,39567.0
2025-04-11 15:20:00,351.43,351.57,350.52,350.53,39829.0,351.43,351.57,350.52,350.53,39829.0
2025-04-11 15:30:00,350.4,351.11,349.67,350.32,39619.0,350.4,351.11,349.67,350.32,39619.0
2025-04-11 15:40:00,350.5,352.2,350.42,351.95,60557.0,350.5,352.2,350.42,351.95,60557.0
2025-04-11 15:50:00,352.23,353.1,351.71,352.13,276047.0,352.23,353.1,351.71,352.13,276047.0
2025-04-14 09:30:00,359.51,362.05,357.9,358.61,192723.0,359.51,362.05,357.9,358.61,192723.0
2025-04-14 09:40:00,357.96,357.96,355.45,356.5,52290.0,357.96,357.96,355.45,356.5,52290.0
2025-04-14 09:50:00,356.83,357.76,355.53,355.88,52913.0,356.83,357.76,355.53,355.88,52913.0
2025-04-14 10:00:00,355.96,358.24,355.96,356.69,63749.0,355.96,358.24,355.96,356.69,63749.0
2025-04-14 10:10:00,356.92,357.43,355.88,356.8,43162.0,356.92,357.43,355.88,356.8,43162.0
2025-04-14 10:20:00,357.03,357.08,355.61,356.6,39980.0,357.03,357.08,355.61,356.6,39980.0
2025-04-14 10:30:00,356.67,357.08,356.05,357.03,41856.0,356.67,357.08,356.05,357.03,41856.0
2025-04-14 10:40:00,357.15,357.72,356.02,357.62,41891.0,357.15,357.72,356.02,357.62,41891.0
2025-04-14 10:50:00,357.36,358.15,357.03,357.22,23037.0,357.36,358.15,357.03,357.22,23037.0
2025-04-14 11:00:00,357.35,357.68,355.58,355.86,33116.0,357.35,357.68,355.58,355.86,33116.0
2025-04-14 11:10:00,355.88,356.05,354.1,354.88,38392.0,355.88,356.05,354.1,354.88,38392.0
2025-04-14 11:20:00,354.77,355.0,352.47,352.47,40174.0,354.77,355.0,352.47,352.47,40174.0
2025-04-14 11:30:00,352.47,353.44,351.28,351.39,31198.0,352.47,353.44,351.28,351.39,31198.0
2025-04-14 11:40:00,351.29,352.29,350.93,351.29,38730.0,351.29,352.29,350.93,351.29,38730.0
2025-04-14 11:50:00,351.33,351.38,350.39,350.46,29614.0,351.33,351.38,350.39,350.46,29614.0
2025-04-14 12:00:00,350.46,351.0,349.6,349.93,30001.0,350.46,351.0,349.6,349.93,30001.0
2025-04-14 12:10:00,349.93,351.71,348.5,351.41,33033.0,349.93,351.71,348.5,351.41,33033.0
2025-04-14 12:20:00,351.54,352.19,350.96,351.1,42158.0,351.54,352.19,350.96,351.1,42158.0
2025-04-14 12:30:00,351.13,352.08,350.88,351.12,33285.0,351.13,352.08,350.88,351.12,33285.0
2025-04-14 12:40:00,351.18,351.95,350.93,351.38,17548.0,351.18,351.95,350.93,351.38,17548.0
2025-04-14 12:50:00,351.36,351.62,349.99,350.0,15624.0,351.36,351.62,349.99,350.0,15624.0
2025-04-14 13:00:00,349.89,352.49,349.03,349.78,45156.0,349.89,352.49,349.03,349.78,45156.0
2025-04-14 13:10:00,349.88,350.87,349.05,350.72,31673.0,349.88,350.87,349.05,350.72,31673.0
2025-04-14 13:20:00,350.44,351.1,350.27,350.61,27569.0,350.44,351.1,350.27,350.61,27569.0
2025-04-14 13:30:00,350.59,350.77,349.31,350.14,43502.0,350.59,350.77,349.31,350.14,43502.0
2025-04-14 13:40:00,350.04,351.44,349.89,351.0,22015.0,350.04,351.44,349.89,351.0,22015.0
2025-04-14 13:50:00,351.11,352.09,350.67,351.54,40025.0,351.11,352.09,350.67,351.54,40025.0
2025-04-14 14:00:00,351.77,352.85,351.65,352.45,27193.0,351.77,352.85,351.65,352.45,27193.0
2025-04-14 14:10:00,352.54,352.69,351.79,352.69,17328.0,352.54,352.69,351.79,352.69,17328.0
2025-04-14 14:20:00,352.7,353.56,352.63,353.11,20834.0,352.7,353.56,352.63,353.11,20834.0
2025-04-14 14:30:00,352.78,353.49,352.5,353.1,25481.0,352.78,353.49,352.5,353.1,25481.0
2025-04-14 14:40:00,353.1,353.53,352.25,353.35,48649.0,353.1,353.53,352.25,353.35,48649.0
2025-04-14 14:50:00,353.19,353.52,352.76,352.89,20481.0,353.19,353.52,352.76,352.89,20481.0
2025-04-14 15:00:00,352.74,353.83,352.66,353.5,27193.0,352.74,353.83,352.66,353.5,27193.0
2025-04-14 15:10:00,353.52,354.0,352.69,352.69,21822.0,353.52,354.0,352.69,352.69,21822.0
2025-04-14 15:20:00,352.67,353.35,352.53,352.79,28540.0,352.67,353.35,352.53,352.79,28540.0
2025-04-14 15:30:00,352.79,353.3,352.51,353.2,42724.0,352.79,353.3,352.51,353.2,42724.0
2025-04-14 15:40:00,353.1,353.48,351.68,351.88,65164.0,353.1,353.48,351.68,351.88,65164.0
2025-04-14 15:50:00,351.63,351.92,350.23,350.81,180397.0,351.63,351.92,350.23,350.81,180397.0
2025-04-15 09:30:00,352.0,355.0,351.05,353.78,121218.0,352.0,355.0,351.05,353.78,121218.0
2025-04-15 09:40:00,353.75,354.28,352.88,353.75,48824.0,353.75,354.28,352.88,353.75,48824.0
2025-04-15 09:50:00,353.8,355.4,353.5,354.44,57010.0,353.8,355.4,353.5,354.44,57010.0
2025-04-15 10:00:00,354.54,355.7,354.21,355.18,53875.0,354.54,355.7,354.21,355.18,53875.0
2025-04-15 10:10:00,355.15,356.49,353.33,353.78,60353.0,355.15,356.49,353.33,353.78,60353.0
2025-04-15 10:20:00,353.71,354.6,352.32,352.87,46650.0,353.71,354.6,352.32,352.87,46650.0
2025-04-15 10:30:00,353.02,353.44,351.91,352.07,46051.0,353.02,353.44,351.91,352.07,46051.0
2025-04-15 10:40:00,352.02,353.75,351.75,353.09,34363.0,352.02,353.75,351.75,353.09,34363.0
2025-04-15 10:50:00,353.09,353.4,352.25,352.75,36049.0,353.09,353.4,352.25,352.75,36049.0
2025-04-15 11:00:00,352.82,353.57,352.0,352.19,43453.0,352.82,353.57,352.0,352.19,43453.0
2025-04-15 11:10:00,352.18,352.95,351.73,352.48,31361.0,352.18,352.95,351.73,352.48,31361.0
2025-04-15 11:20:00,352.54,352.93,351.76,351.88,27194.0,352.54,352.93,351.76,351.88,27194.0
2025-04-15 11:30:00,351.77,352.56,351.28,351.73,23779.0,351.77,352.56,351.28,351.73,23779.0
2025-04-15 11:40:00,351.72,352.66,351.42,351.52,24159.0,351.72,352.66,351.42,351.52,24159.0
2025-04-15 11:50:00,351.59,353.1,351.43,352.71,26839.0,351.59,353.1,351.43,352.71,26839.0
2025-04-15 12:00:00,352.6,353.17,352.07,352.34,21792.0,352.6,353.17,352.07,352.34,21792.0
2025-04-15 12:10:00,352.31,353.04,352.08,353.04,18224.0,352.31,353.04,352.08,353.04,18224.0
2025-04-15 12:20:00,352.97,353.78,352.82,353.35,28245.0,352.97,353.78,352.82,353.35,28245.0
2025-04-15 12:30:00,353.35,353.39,352.53,352.68,17170.0,353.35,353.39,352.53,352.68,17170.0
2025-04-15 12:40:00,352.61,353.27,352.31,352.67,15743.0,352.61,353.27,352.31,352.67,15743.0
2025-04-15 12:50:00,352.85,352.87,351.38,351.92,9801.0,352.85,352.87,351.38,351.92,9801.0
2025-04-15 13:00:00,351.86,352.58,351.62,351.7,28117.0,351.86,352.58,351.62,351.7,28117.0
2025-04-15 13:10:00,351.67,352.04,351.02,351.17,17386.0,351.67,352.04,351.02,351.17,17386.0
2025-04-15 13:20:00,351.22,351.35,350.11,350.39,28171.0,351.22,351.35,350.11,350.39,28171.0
2025-04-15 13:30:00,350.37,351.1,350.21,350.87,21465.0,350.37,351.1,350.21,350.87,21465.0
2025-04-15 13:40:00,350.95,351.2,350.4,350.78,35138.0,350.95,351.2,350.4,350.78,35138.0
2025-04-15 13:50:00,350.86,350.94,349.45,350.31,28094.0,350.86,350.94,349.45,350.31,28094.0
2025-04-15 14:00:00,350.36,350.68,349.6,349.97,26849.0,350.36,350.68,349.6,349.97,26849.0
2025-04-15 14:10:00,350.07,350.07,349.31,349.56,16199.0,350.07,350.07,349.31,349.56,16199.0
2025-04-15 14:20:00,349.56,350.36,349.39,350.06,23659.0,349.56,350.36,349.39,350.06,23659.0
2025-04-15 14:30:00,349.9,350.67,349.85,350.05,38096.0,349.9,350.67,349.85,350.05,38096.0
2025-04-15 14:40:00,350.05,351.35,350.05,350.36,21284.0,350.05,351.35,350.05,350.36,21284.0
2025-04-15 14:50:00,350.32,350.41,349.78,350.1,53393.0,350.32,350.41,349.78,350.1,53393.0
2025-04-15 15:00:00,350.01,350.19,349.5,350.04,43107.0,350.01,350.19,349.5,350.04,43107.0
2025-04-15 15:10:00,350.06,350.53,349.99,350.31,30200.0,350.06,350.53,349.99,350.31,30200.0
2025-04-15 15:20:00,350.3,350.54,349.68,349.97,29907.0,350.3,350.54,349.68,349.97,29907.0
2025-04-15 15:30:00,349.97,350.29,349.65,349.8,31148.0,349.97,350.29,349.65,349.8,31148.0
2025-04-15 15:40:00,349.78,350.05,349.18,349.56,48809.0,349.78,350.05,349.18,349.56,48809.0
2025-04-15 15:50:00,349.67,350.82,349.58,350.36,155637.0,349.67,350.82,349.58,350.36,155637.0
2025-04-16 09:30:00,345.52,345.66,343.01,344.35,160277.0,345.52,345.66,343.01,344.35,160277.0
2025-04-16 09:40:00,343.98,345.44,343.78,344.47,85502.0,343.98,345.44,343.78,344.47,85502.0
2025-04-16 09:50:00,344.47,344.9,343.07,343.23,52830.0,344.47,344.9,343.07,343.23,52830.0
2025-04-16 10:00:00,343.22,344.6,342.89,344.49,54368.0,343.22,344.6,342.89,344.49,54368.0
2025-04-16 10:10:00,344.49,344.82,343.91,344.24,49201.0,344.49,344.82,343.91,344.24,49201.0
2025-04-16 10:20:00,344.15,345.6,344.14,345.4,38373.0,344.15,345.6,344.14,345.4,38373.0
2025-04-16 10:30:00,345.53,345.87,345.21,345.87,32553.0,345.53,345.87,345.21,345.87,32553.0
2025-04-16 10:40:00,345.91,347.17,345.83,346.62,73992.0,345.91,347.17,345.83,346.62,73992.0
2025-04-16 10:50:00,346.55,346.94,345.32,345.75,56983.0,346.55,346.94,345.32,345.75,56983.0
2025-04-16 11:00:00,345.75,347.61,345.62,347.61,41692.0,345.75,347.61,345.62,347.61,41692.0
2025-04-16 11:10:00,347.55,348.35,346.6,348.14,43485.0,347.55,348.35,346.6,348.14,43485.0
2025-04-16 11:20:00,348.01,349.91,347.92,348.65,55460.0,348.01,349.91,347.92,348.65,55460.0
2025-04-16 11:30:00,348.65,349.41,348.2,349.38,23219.0,348.65,349.41,348.2,349.38,23219.0
2025-04-16 11:40:00,349.3,349.41,347.89,347.94,46187.0,349.3,349.41,347.89,347.94,46187.0
2025-04-16 11:50:00,348.05,349.24,348.04,348.66,27804.0,348.05,349.24,348.04,348.66,27804.0
2025-04-16 12:00:00,348.72,349.35,348.5,349.32,62318.0,348.72,349.35,348.5,349.32,62318.0
2025-04-16 12:10:00,349.3,349.8,349.07,349.35,16895.0,349.3,349.8,349.07,349.35,16895.0
2025-04-16 12:20:00,349.34,349.85,349.02,349.54,19580.0,349.34,349.85,349.02,349.54,19580.0
2025-04-16 12:30:00,349.54,349.8,348.59,348.6,16057.0,349.54,349.8,348.59,348.6,16057.0
2025-04-16 12:40:00,348.84,349.71,348.73,349.43,16413.0,348.84,349.71,348.73,349.43,16413.0
2025-04-16 12:50:00,349.39,350.0,349.22,349.72,27726.0,349.39,350.0,349.22,349.72,27726.0
2025-04-16 13:00:00,349.72,350.02,349.26,349.32,22097.0,349.72,350.02,349.26,349.32,22097.0
2025-04-16 13:10:00,349.32,350.0,349.12,350.0,45063.0,349.32,350.0,349.12,350.0,45063.0
2025-04-16 13:20:00,350.26,350.38,349.69,349.97,29624.0,350.26,350.38,349.69,349.97,29624.0
2025-04-16 13:30:00,349.78,349.89,347.38,347.55,53915.0,349.78,349.89,347.38,347.55,53915.0
2025-04-16 13:40:00,347.62,347.62,346.0,346.4,28254.0,347.62,347.62,346.0,346.4,28254.0
2025-04-16 13:50:00,346.4,346.85,344.74,344.75,49080.0,346.4,346.85,344.74,344.75,49080.0
2025-04-16 14:00:00,344.88,345.92,343.99,344.84,42737.0,344.88,345.92,343.99,344.84,42737.0
2025-04-16 14:10:00,344.89,346.16,344.75,345.54,25572.0,344.89,346.16,344.75,345.54,25572.0
2025-04-16 14:20:00,345.65,346.72,345.18,345.93,30333.0,345.65,346.72,345.18,345.93,30333.0
2025-04-16 14:30:00,345.93,345.93,344.09,344.18,20943.0,345.93,345.93,344.09,344.18,20943.0
2025-04-16 14:40:00,344.41,344.6,343.55,344.21,35447.0,344.41,344.6,343.55,344.21,35447.0
2025-04-16 14:50:00,344.22,344.53,343.4,343.49,58677.0,344.22,344.53,343.4,343.49,58677.0
2025-04-16 15:00:00,343.43,343.72,342.21,342.3,28820.0,343.43,343.72,342.21,342.3,28820.0
2025-04-16 15:10:00,342.31,343.35,341.87,342.24,43582.0,342.31,343.35,341.87,342.24,43582.0
2025-04-16 15:20:00,342.04,342.32,341.31,341.58,40580.0,342.04,342.32,341.31,341.58,40580.0
2025-04-16 15:30:00,341.69,342.5,341.69,342.22,59002.0,341.69,342.5,341.69,342.22,59002.0
2025-04-16 15:40:00,342.34,343.29,342.23,342.97,59628.0,342.34,343.29,342.23,342.97,59628.0
2025-04-16 15:50:00,343.11,345.09,343.11,344.16,178739.0,343.11,345.09,343.11,344.16,178739.0
2025-04-17 09:30:00,349.75,349.75,345.75,346.43,254499.0,349.75,349.75,345.75,346.43,254499.0
2025-04-17 09:40:00,346.72,347.71,345.09,347.09,106267.0,346.72,347.71,345.09,347.09,106267.0
2025-04-17 09:50:00,347.29,348.17,346.78,347.94,145227.0,347.29,348.17,346.78,347.94,145227.0
2025-04-17 10:00:00,347.71,348.19,346.89,348.08,101221.0,347.71,348.19,346.89,348.08,101221.0
2025-04-17 10:10:00,348.03,348.45,347.13,347.86,150057.0,348.03,348.45,347.13,347.86,150057.0
2025-04-17 10:20:00,347.76,348.3,347.36,347.53,101002.0,347.76,348.3,347.36,347.53,101002.0
2025-04-17 10:30:00,347.58,349.17,347.05,348.57,153603.0,347.58,349.17,347.05,348.57,153603.0
2025-04-17 10:40:00,348.55,349.44,348.45,349.01,23083.0,348.55,349.44,348.45,349.01,23083.0
2025-04-17 10:50:00,349.09,349.4,348.88,349.08,28146.0,349.09,349.4,348.88,349.08,28146.0
2025-04-17 11:00:00,349.14,350.72,348.62,349.91,52921.0,349.14,350.72,348.62,349.91,52921.0
2025-04-17 11:10:00,349.96,351.37,349.87,351.18,21646.0,349.96,351.37,349.87,351.18,21646.0
2025-04-17 11:20:00,351.13,351.13,349.15,349.63,102935.0,351.13,351.13,349.15,349.63,102935.0
2025-04-17 11:30:00,349.58,350.6,349.52,350.06,102863.0,349.58,350.6,349.52,350.06,102863.0
2025-04-17 11:40:00,350.06,350.25,349.09,349.53,62455.0,350.06,350.25,349.09,349.53,62455.0
2025-04-17 11:50:00,349.59,350.4,349.19,349.19,22806.0,349.59,350.4,349.19,349.19,22806.0
2025-04-17 12:00:00,349.39,350.28,348.87,350.2,30175.0,349.39,350.28,348.87,350.2,30175.0
2025-04-17 12:10:00,350.15,351.21,348.89,351.0,38326.0,350.15,351.21,348.89,351.0,38326.0
2025-04-17 12:20:00,350.8,351.16,350.38,350.44,44435.0,350.8,351.16,350.38,350.44,44435.0
2025-04-17 12:30:00,350.49,351.05,349.96,349.96,57373.0,350.49,351.05,349.96,349.96,57373.0
2025-04-17 12:40:00,350.06,350.2,349.2,350.19,46233.0,350.06,350.2,349.2,350.19,46233.0
2025-04-17 12:50:00,350.29,350.61,349.38,349.47,68301.0,350.29,350.61,349.38,349.47,68301.0
2025-04-17 13:00:00,349.47,350.97,349.28,350.35,59293.0,349.47,350.97,349.28,350.35,59293.0
2025-04-17 13:10:00,350.18,350.2,349.46,349.49,31253.0,350.18,350.2,349.46,349.49,31253.0
2025-04-17 13:20:00,349.62,349.64,348.53,348.67,43392.0,349.62,349.64,348.53,348.67,43392.0
2025-04-17 13:30:00,348.67,349.89,348.67,349.57,21871.0,348.67,349.89,348.67,349.57,21871.0
2025-04-17 13:40:00,349.78,350.44,348.86,349.78,27142.0,349.78,350.44,348.86,349.78,27142.0
2025-04-17 13:50:00,349.78,351.07,349.59,350.19,105373.0,349.78,351.07,349.59,350.19,105373.0
2025-04-17 14:00:00,350.32,351.3,350.04,351.15,37586.0,350.32,351.3,350.04,351.15,37586.0
2025-04-17 14:10:00,351.1,351.3,350.31,350.77,39391.0,351.1,351.3,350.31,350.77,39391.0
2025-04-17 14:20:00,350.78,351.85,350.67,351.28,66835.0,350.78,351.85,350.67,351.28,66835.0
2025-04-17 14:30:00,351.33,351.88,351.01,351.47,32397.0,351.33,351.88,351.01,351.47,32397.0
2025-04-17 14:40:00,351.51,351.64,350.64,350.9,57216.0,351.51,351.64,350.64,350.9,57216.0
2025-04-17 14:50:00,350.85,351.3,350.41,350.58,54526.0,350.85,351.3,350.41,350.58,54526.0
2025-04-17 15:00:00,350.48,351.09,350.2,351.07,94904.0,350.48,351.09,350.2,351.07,94904.0
2025-04-17 15:10:00,351.05,351.32,350.31,350.94,133823.0,351.05,351.32,350.31,350.94,133823.0
2025-04-17 15:20:00,350.74,351.52,350.62,350.75,67027.0,350.74,351.52,350.62,350.75,67027.0
2025-04-17 15:30:00,350.8,351.52,350.65,351.38,109282.0,350.8,351.52,350.65,351.38,109282.0
2025-04-17 15:40:00,351.38,351.38,349.66,349.85,80148.0,351.38,351.38,349.66,349.85,80148.0
2025-04-17 15:50:00,349.65,350.04,348.33,348.84,294892.0,349.65,350.04,348.33,348.84,294892.0
2025-04-21 09:30:00,344.56,346.68,344.28,345.89,100296.0,344.56,346.68,344.28,345.89,100296.0
2025-04-21 09:40:00,345.85,345.9,343.08,343.84,47784.0,345.85,345.9,343.08,343.84,47784.0
2025-04-21 09:50:00,343.92,343.92,340.9,340.9,74750.0,343.92,343.92,340.9,340.9,74750.0
2025-04-21 10:00:00,340.65,341.32,340.02,340.82,62454.0,340.65,341.32,340.02,340.82,62454.0
2025-04-21 10:10:00,340.75,341.04,339.11,339.48,63616.0,340.75,341.04,339.11,339.48,63616.0
2025-04-21 10:20:00,339.51,339.93,338.64,339.56,42955.0,339.51,339.93,338.64,339.56,42955.0
2025-04-21 10:30:00,339.57,340.9,339.46,340.85,46656.0,339.57,340.9,339.46,340.85,46656.0
2025-04-21 10:40:00,340.86,341.76,340.29,341.74,52951.0,340.86,341.76,340.29,341.74,52951.0
2025-04-21 10:50:00,341.56,342.07,341.34,342.0,49346.0,341.56,342.07,341.34,342.0,49346.0
2025-04-21 11:00:00,342.0,342.12,341.54,341.85,29068.0,342.0,342.12,341.54,341.85,29068.0
2025-04-21 11:10:00,341.94,342.32,341.14,341.94,39634.0,341.94,342.32,341.14,341.94,39634.0
2025-04-21 11:20:00,341.96,342.05,341.01,341.83,61954.0,341.96,342.05,341.01,341.83,61954.0
2025-04-21 11:30:00,341.77,341.85,340.6,341.01,65464.0,341.77,341.85,340.6,341.01,65464.0
2025-04-21 11:40:00,341.05,341.16,340.11,340.6,55080.0,341.05,341.16,340.11,340.6,55080.0
2025-04-21 11:50:00,340.6,340.97,340.12,340.78,36068.0,340.6,340.97,340.12,340.78,36068.0
2025-04-21 12:00:00,340.71,341.92,340.71,341.82,39507.0,340.71,341.92,340.71,341.82,39507.0
2025-04-21 12:10:00,341.75,342.11,341.47,341.67,16245.0,341.75,342.11,341.47,341.67,16245.0
2025-04-21 12:20:00,341.73,342.09,341.5,341.75,21951.0,341.73,342.09,341.5,341.75,21951.0
2025-04-21 12:30:00,341.74,343.1,341.69,343.07,35042.0,341.74,343.1,341.69,343.07,35042.0
2025-04-21 12:40:00,343.01,343.87,342.72,342.81,37769.0,343.01,343.87,342.72,342.81,37769.0
2025-04-21 12:50:00,342.79,342.79,341.91,341.99,18583.0,342.79,342.79,341.91,341.99,18583.0
2025-04-21 13:00:00,342.06,342.56,340.88,341.37,34937.0,342.06,342.56,340.88,341.37,34937.0
2025-04-21 13:10:00,341.33,341.87,341.25,341.56,31710.0,341.33,341.87,341.25,341.56,31710.0
2025-04-21 13:20:00,341.52,342.12,341.4,341.68,30619.0,341.52,342.12,341.4,341.68,30619.0
2025-04-21 13:30:00,341.74,342.14,341.5,341.77,33966.0,341.74,342.14,341.5,341.77,33966.0
2025-04-21 13:40:00,341.78,342.31,341.51,341.51,33417.0,341.78,342.31,341.51,341.51,33417.0
2025-04-21 13:50:00,341.48,341.78,340.94,341.08,32213.0,341.48,341.78,340.94,341.08,32213.0
2025-04-21 14:00:00,341.12,341.3,340.66,341.02,42567.0,341.12,341.3,340.66,341.02,42567.0
2025-04-21 14:10:00,341.0,341.84,340.82,341.63,24395.0,341.0,341.84,340.82,341.63,24395.0
2025-04-21 14:20:00,341.63,341.96,341.05,341.14,38110.0,341.63,341.96,341.05,341.14,38110.0
2025-04-21 14:30:00,341.1,341.48,340.78,340.86,35710.0,341.1,341.48,340.78,340.86,35710.0
2025-04-21 14:40:00,340.79,340.85,339.67,339.78,39104.0,340.79,340.85,339.67,339.78,39104.0
2025-04-21 14:50:00,339.76,339.78,338.82,338.93,29725.0,339.76,339.78,338.82,338.93,29725.0
2025-04-21 15:00:00,338.87,339.94,338.87,339.58,32887.0,338.87,339.94,338.87,339.58,32887.0
2025-04-21 15:10:00,339.63,340.7,339.63,340.7,46760.0,339.63,340.7,339.63,340.7,46760.0
2025-04-21 15:20:00,340.67,341.68,340.58,341.06,44842.0,340.67,341.68,340.58,341.06,44842.0
2025-04-21 15:30:00,341.16,342.16,340.9,341.82,52254.0,341.16,342.16,340.9,341.82,52254.0
2025-04-21 15:40:00,341.82,342.2,341.26,341.78,51747.0,341.82,342.2,341.26,341.78,51747.0
2025-04-21 15:50:00,341.7,343.63,341.41,343.22,218602.0,341.7,343.63,341.41,343.22,218602.0
2025-04-22 09:30:00,349.14,349.9,344.36,345.02,80876.0,349.14,349.9,344.36,345.02,80876.0
2025-04-22 09:40:00,344.94,346.41,344.6,346.05,48598.0,344.94,346.41,344.6,346.05,48598.0
2025-04-22 09:50:00,345.8,346.21,344.53,345.92,50756.0,345.8,346.21,344.53,345.92,50756.0
2025-04-22 10:00:00,345.93,347.29,345.7,347.06,33211.0,345.93,347.29,345.7,347.06,33211.0
2025-04-22 10:10:00,347.06,347.18,346.5,346.79,22905.0,347.06,347.18,346.5,346.79,22905.0
2025-04-22 10:20:00,346.79,347.52,346.58,347.43,26375.0,346.79,347.52,346.58,347.43,26375.0
2025-04-22 10:30:00,347.37,347.45,346.61,347.43,25713.0,347.37,347.45,346.61,347.43,25713.0
2025-04-22 10:40:00,347.38,348.25,347.16,347.43,43685.0,347.38,348.25,347.16,347.43,43685.0
2025-04-22 10:50:00,347.45,348.02,347.01,347.85,31249.0,347.45,348.02,347.01,347.85,31249.0
2025-04-22 11:00:00,347.98,348.08,347.24,347.29,20474.0,347.98,348.08,347.24,347.29,20474.0
2025-04-22 11:10:00,347.37,349.04,347.37,348.87,77911.0,347.37,349.04,347.37,348.87,77911.0
2025-04-22 11:20:00,348.89,348.96,347.78,347.83,64564.0,348.89,348.96,347.78,347.83,64564.0
2025-04-22 11:30:00,347.92,348.84,347.71,348.38,55672.0,347.92,348.84,347.71,348.38,55672.0
2025-04-22 11:40:00,348.44,348.51,347.42,347.56,29748.0,348.44,348.51,347.42,347.56,29748.0
2025-04-22 11:50:00,347.59,349.61,347.48,349.06,41620.0,347.59,349.61,347.48,349.06,41620.0
2025-04-22 12:00:00,349.23,350.49,349.23,350.1,48874.0,349.23,350.49,349.23,350.1,48874.0
2025-04-22 12:10:00,350.23,351.54,350.05,351.49,39968.0,350.23,351.54,350.05,351.49,39968.0
2025-04-22 12:20:00,351.49,351.95,351.42,351.5,38344.0,351.49,351.95,351.42,351.5,38344.0
2025-04-22 12:30:00,351.4,351.72,351.15,351.21,26788.0,351.4,351.72,351.15,351.21,26788.0
2025-04-22 12:40:00,351.21,351.57,350.87,351.48,15758.0,351.21,351.57,350.87,351.48,15758.0
2025-04-22 12:50:00,351.48,351.74,351.0,351.16,12481.0,351.48,351.74,351.0,351.16,12481.0
2025-04-22 13:00:00,351.23,352.08,351.23,351.77,40162.0,351.23,352.08,351.23,351.77,40162.0
2025-04-22 13:10:00,351.78,351.78,348.71,348.99,23343.0,351.78,351.78,348.71,348.99,23343.0
2025-04-22 13:20:00,348.85,349.09,347.18,347.45,39232.0,348.85,349.09,347.18,347.45,39232.0
2025-04-22 13:30:00,347.37,348.15,346.84,347.95,17924.0,347.37,348.15,346.84,347.95,17924.0
2025-04-22 13:40:00,347.98,348.01,347.22,347.22,11175.0,347.98,348.01,347.22,347.22,11175.0
2025-04-22 13:50:00,347.34,347.67,346.75,346.75,15733.0,347.34,347.67,346.75,346.75,15733.0
2025-04-22 14:00:00,346.83,348.55,346.75,348.53,16717.0,346.83,348.55,346.75,348.53,16717.0
2025-04-22 14:10:00,348.42,349.38,348.42,349.3,41207.0,348.42,349.38,348.42,349.3,41207.0
2025-04-22 14:20:00,349.28,350.3,349.28,349.74,19850.0,349.28,350.3,349.28,349.74,19850.0
2025-04-22 14:30:00,349.77,350.04,349.6,349.6,13846.0,349.77,350.04,349.6,349.6,13846.0
2025-04-22 14:40:00,349.79,350.0,349.62,349.87,12938.0,349.79,350.0,349.62,349.87,12938.0
2025-04-22 14:50:00,349.94,350.33,349.87,350.21,13126.0,349.94,350.33,349.87,350.21,13126.0
2025-04-22 15:00:00,350.27,350.4,349.5,349.7,27332.0,350.27,350.4,349.5,349.7,27332.0
2025-04-22 15:10:00,349.73,349.76,348.37,348.58,27312.0,349.73,349.76,348.37,348.58,27312.0
2025-04-22 15:20:00,348.63,348.63,347.43,347.73,34818.0,348.63,348.63,347.43,347.73,34818.0
2025-04-22 15:30:00,347.74,348.17,347.18,347.3,44862.0,347.74,348.17,347.18,347.3,44862.0
2025-04-22 15:40:00,347.34,349.46,347.21,349.36,37880.0,347.34,349.46,347.21,349.36,37880.0
2025-04-22 15:50:00,349.33,350.1,348.2,349.9,171397.0,349.33,350.1,348.2,349.9,171397.0
2025-04-23 09:30:00,357.94,363.0,357.94,361.77,110237.0,357.94,363.0,357.94,361.77,110237.0
2025-04-23 09:40:00,361.52,362.22,360.42,360.94,45460.0,361.52,362.22,360.42,360.94,45460.0
2025-04-23 09:50:00,361.13,361.57,358.83,360.02,53937.0,361.13,361.57,358.83,360.02,53937.0
2025-04-23 10:00:00,360.16,361.5,357.54,357.96,52656.0,360.16,361.5,357.54,357.96,52656.0
2025-04-23 10:10:00,357.8,358.68,356.06,357.0,42298.0,357.8,358.68,356.06,357.0,42298.0
2025-04-23 10:20:00,356.94,358.39,356.15,358.06,29249.0,356.94,358.39,356.15,358.06,29249.0
2025-04-23 10:30:00,357.96,358.79,357.7,357.89,41715.0,357.96,358.79,357.7,357.89,41715.0
2025-04-23 10:40:00,357.84,358.29,357.41,357.5,32959.0,357.84,358.29,357.41,357.5,32959.0
2025-04-23 10:50:00,357.51,357.71,357.05,357.24,18326.0,357.51,357.71,357.05,357.24,18326.0
2025-04-23 11:00:00,357.39,357.8,356.36,357.23,28397.0,357.39,357.8,356.36,357.23,28397.0
2025-04-23 11:10:00,357.38,357.67,356.61,356.61,21733.0,357.38,357.67,356.61,356.61,21733.0
2025-04-23 11:20:00,356.72,356.72,354.43,355.03,45721.0,356.72,356.72,354.43,355.03,45721.0
2025-04-23 11:30:00,355.16,355.26,353.74,354.25,34609.0,355.16,355.26,353.74,354.25,34609.0
2025-04-23 11:40:00,354.32,354.56,351.8,351.89,36705.0,354.32,354.56,351.8,351.89,36705.0
2025-04-23 11:50:00,351.98,353.21,351.64,353.17,31031.0,351.98,353.21,351.64,353.17,31031.0
2025-04-23 12:00:00,353.22,353.9,352.21,352.21,17345.0,353.22,353.9,352.21,352.21,17345.0
2025-04-23 12:10:00,352.24,352.88,351.54,351.54,15790.0,352.24,352.88,351.54,351.54,15790.0
2025-04-23 12:20:00,351.54,351.91,350.61,351.82,24368.0,351.54,351.91,350.61,351.82,24368.0
2025-04-23 12:30:00,351.97,352.95,351.72,352.86,15488.0,351.97,352.95,351.72,352.86,15488.0
2025-04-23 12:40:00,352.66,352.76,351.82,351.92,10695.0,352.66,352.76,351.82,351.92,10695.0
2025-04-23 12:50:00,351.76,353.4,351.72,353.11,17804.0,351.76,353.4,351.72,353.11,17804.0
2025-04-23 13:00:00,353.03,353.4,351.75,352.93,19342.0,353.03,353.4,351.75,352.93,19342.0
2025-04-23 13:10:00,352.94,354.5,352.72,354.31,31947.0,352.94,354.5,352.72,354.31,31947.0
2025-04-23 13:20:00,354.26,354.9,354.06,354.3,23955.0,354.26,354.9,354.06,354.3,23955.0
2025-04-23 13:30:00,354.41,354.61,352.61,352.98,19638.0,354.41,354.61,352.61,352.98,19638.0
2025-04-23 13:40:00,353.08,353.64,352.7,353.07,34616.0,353.08,353.64,352.7,353.07,34616.0
2025-04-23 13:50:00,353.13,354.39,352.78,354.2,15818.0,353.13,354.39,352.78,354.2,15818.0
2025-04-23 14:00:00,354.11,354.48,353.41,354.15,37002.0,354.11,354.48,353.41,354.15,37002.0
2025-04-23 14:10:00,354.11,354.84,353.77,354.12,18679.0,354.11,354.84,353.77,354.12,18679.0
2025-04-23 14:20:00,354.14,354.88,353.22,353.33,19267.0,354.14,354.88,353.22,353.33,19267.0
2025-04-23 14:30:00,353.5,354.4,353.42,353.76,12853.0,353.5,354.4,353.42,353.76,12853.0
2025-04-23 14:40:00,353.83,353.83,352.94,353.01,25318.0,353.83,353.83,352.94,353.01,25318.0
2025-04-23 14:50:00,353.04,353.15,351.9,352.02,30957.0,353.04,353.15,351.9,352.02,30957.0
2025-04-23 15:00:00,352.02,352.4,351.18,351.26,18886.0,352.02,352.4,351.18,351.26,18886.0
2025-04-23 15:10:00,351.25,351.5,350.57,350.89,48213.0,351.25,351.5,350.57,350.89,48213.0
2025-04-23 15:20:00,350.84,351.02,350.27,350.85,31897.0,350.84,351.02,350.27,350.85,31897.0
2025-04-23 15:30:00,350.94,351.52,349.8,350.0,55585.0,350.94,351.52,349.8,350.0,55585.0
2025-04-23 15:40:00,350.1,351.03,349.88,350.85,35185.0,350.1,351.03,349.88,350.85,35185.0
2025-04-23 15:50:00,351.0,352.47,351.0,351.61,150102.0,351.0,352.47,351.0,351.61,150102.0
2025-04-24 09:30:00,353.34,357.23,353.24,356.29,106693.0,353.34,357.23,353.24,356.29,106693.0
2025-04-24 09:40:00,356.23,356.68,355.48,356.47,61726.0,356.23,356.68,355.48,356.47,61726.0
2025-04-24 09:50:00,356.25,357.79,356.25,357.7,80572.0,356.25,357.79,356.25,357.7,80572.0
2025-04-24 10:00:00,357.45,358.9,357.0,357.44,72551.0,357.45,358.9,357.0,357.44,72551.0
2025-04-24 10:10:00,357.38,357.69,356.53,357.54,48125.0,357.38,357.69,356.53,357.54,48125.0
2025-04-24 10:20:00,357.62,359.02,356.96,359.02,55037.0,357.62,359.02,356.96,359.02,55037.0
2025-04-24 10:30:00,358.89,360.23,358.89,359.92,29192.0,358.89,360.23,358.89,359.92,29192.0
2025-04-24 10:40:00,359.8,360.01,358.16,358.73,33609.0,359.8,360.01,358.16,358.73,33609.0
2025-04-24 10:50:00,358.67,359.06,358.33,358.81,17870.0,358.67,359.06,358.33,358.81,17870.0
2025-04-24 11:00:00,358.73,359.43,358.41,359.26,22548.0,358.73,359.43,358.41,359.26,22548.0
2025-04-24 11:10:00,359.26,359.86,359.17,359.33,25409.0,359.26,359.86,359.17,359.33,25409.0
2025-04-24 11:20:00,359.44,359.8,358.56,358.97,24005.0,359.44,359.8,358.56,358.97,24005.0
2025-04-24 11:30:00,358.76,359.69,358.7,359.52,25960.0,358.76,359.69,358.7,359.52,25960.0
2025-04-24 11:40:00,359.57,359.78,358.8,359.23,19152.0,359.57,359.78,358.8,359.23,19152.0
2025-04-24 11:50:00,359.29,359.87,358.56,358.75,21016.0,359.29,359.87,358.56,358.75,21016.0
2025-04-24 12:00:00,358.77,359.07,358.11,358.24,19413.0,358.77,359.07,358.11,358.24,19413.0
2025-04-24 12:10:00,358.16,359.1,358.15,358.74,41873.0,358.16,359.1,358.15,358.74,41873.0
2025-04-24 12:20:00,358.79,359.0,358.12,358.54,22616.0,358.79,359.0,358.12,358.54,22616.0
2025-04-24 12:30:00,358.54,358.88,358.19,358.56,39729.0,358.54,358.88,358.19,358.56,39729.0
2025-04-24 12:40:00,358.61,358.73,358.21,358.48,26009.0,358.61,358.73,358.21,358.48,26009.0
2025-04-24 12:50:00,358.51,359.13,358.06,358.64,25889.0,358.51,359.13,358.06,358.64,25889.0
2025-04-24 13:00:00,358.47,358.57,357.67,357.68,19412.0,358.47,358.57,357.67,357.68,19412.0
2025-04-24 13:10:00,357.79,358.12,357.46,357.78,29966.0,357.79,358.12,357.46,357.78,29966.0
2025-04-24 13:20:00,357.78,358.08,357.27,357.84,22608.0,357.78,358.08,357.27,357.84,22608.0
2025-04-24 13:30:00,357.96,358.6,357.88,358.37,29169.0,357.96,358.6,357.88,358.37,29169.0
2025-04-24 13:40:00,358.47,358.78,358.07,358.7,29974.0,358.47,358.78,358.07,358.7,29974.0
2025-04-24 13:50:00,358.75,359.49,358.6,359.07,28393.0,358.75,359.49,358.6,359.07,28393.0
2025-04-24 14:00:00,359.08,359.49,358.89,358.97,31424.0,359.08,359.49,358.89,358.97,31424.0
2025-04-24 14:10:00,359.01,359.47,358.85,359.25,37786.0,359.01,359.47,358.85,359.25,37786.0
2025-04-24 14:20:00,359.19,359.26,358.92,359.17,23669.0,359.19,359.26,358.92,359.17,23669.0
2025-04-24 14:30:00,359.12,359.78,359.1,359.54,32167.0,359.12,359.78,359.1,359.54,32167.0
2025-04-24 14:40:00,359.47,360.15,359.27,360.15,31834.0,359.47,360.15,359.27,360.15,31834.0
2025-04-24 14:50:00,360.09,360.43,359.8,360.05,18612.0,360.09,360.43,359.8,360.05,18612.0
2025-04-24 15:00:00,360.07,360.07,359.15,359.25,25693.0,360.07,360.07,359.15,359.25,25693.0
2025-04-24 15:10:00,359.27,359.74,358.88,359.55,30835.0,359.27,359.74,358.88,359.55,30835.0
2025-04-24 15:20:00,359.5,359.88,359.22,359.31,29165.0,359.5,359.88,359.22,359.31,29165.0
2025-04-24 15:30:00,359.35,359.8,359.2,359.74,47607.0,359.35,359.8,359.2,359.74,47607.0
2025-04-24 15:40:00,359.75,360.47,359.57,360.43,46511.0,359.75,360.47,359.57,360.43,46511.0
2025-04-24 15:50:00,360.48,361.12,360.02,360.91,169883.0,360.48,361.12,360.02,360.91,169883.0
2025-04-25 09:30:00,361.69,362.9,360.42,360.52,69762.0,361.69,362.9,360.42,360.52,69762.0
2025-04-25 09:40:00,360.69,361.05,359.99,360.55,34936.0,360.69,361.05,359.99,360.55,34936.0
2025-04-25 09:50:00,360.71,362.1,360.04,361.22,29127.0,360.71,362.1,360.04,361.22,29127.0
2025-04-25 10:00:00,361.42,364.47,361.24,363.9,48622.0,361.42,364.47,361.24,363.9,48622.0
2025-04-25 10:10:00,363.9,365.72,363.74,365.11,41438.0,363.9,365.72,363.74,365.11,41438.0
2025-04-25 10:20:00,365.12,365.12,362.28,362.8,24028.0,365.12,365.12,362.28,362.8,24028.0
2025-04-25 10:30:00,362.8,363.83,362.01,363.63,65394.0,362.8,363.83,362.01,363.63,65394.0
2025-04-25 10:40:00,363.45,364.36,363.4,364.36,64107.0,363.45,364.36,363.4,364.36,64107.0
2025-04-25 10:50:00,364.35,365.23,364.12,364.64,54945.0,364.35,365.23,364.12,364.64,54945.0
2025-04-25 11:00:00,364.52,365.35,364.15,365.15,26882.0,364.52,365.35,364.15,365.15,26882.0
2025-04-25 11:10:00,365.01,365.68,364.42,365.0,25182.0,365.01,365.68,364.42,365.0,25182.0
2025-04-25 11:20:00,365.11,366.37,364.85,365.76,36968.0,365.11,366.37,364.85,365.76,36968.0
2025-04-25 11:30:00,365.73,366.85,365.65,365.89,60706.0,365.73,366.85,365.65,365.89,60706.0
2025-04-25 11:40:00,366.02,366.45,365.18,365.32,36897.0,366.02,366.45,365.18,365.32,36897.0
2025-04-25 11:50:00,365.33,366.67,365.32,366.41,17423.0,365.33,366.67,365.32,366.41,17423.0
2025-04-25 12:00:00,366.48,367.24,366.25,367.09,36834.0,366.48,367.24,366.25,367.09,36834.0
2025-04-25 12:10:00,367.16,367.3,366.68,367.0,21902.0,367.16,367.3,366.68,367.0,21902.0
2025-04-25 12:20:00,367.08,367.23,366.35,366.49,13383.0,367.08,367.23,366.35,366.49,13383.0
2025-04-25 12:30:00,366.5,367.56,366.35,367.33,26252.0,366.5,367.56,366.35,367.33,26252.0
2025-04-25 12:40:00,367.53,368.37,367.39,367.72,35621.0,367.53,368.37,367.39,367.72,35621.0
2025-04-25 12:50:00,367.61,367.78,367.38,367.63,18794.0,367.61,367.78,367.38,367.63,18794.0
2025-04-25 13:00:00,367.6,368.2,367.5,368.11,19260.0,367.6,368.2,367.5,368.11,19260.0
2025-04-25 13:10:00,368.2,369.31,368.2,368.74,36277.0,368.2,369.31,368.2,368.74,36277.0
2025-04-25 13:20:00,368.81,369.31,368.66,369.11,21485.0,368.81,369.31,368.66,369.11,21485.0
2025-04-25 13:30:00,369.13,369.18,367.3,367.31,27253.0,369.13,369.18,367.3,367.31,27253.0
2025-04-25 13:40:00,367.28,367.87,366.0,366.66,35350.0,367.28,367.87,366.0,366.66,35350.0
2025-04-25 13:50:00,366.66,366.7,365.36,366.3,15648.0,366.66,366.7,365.36,366.3,15648.0
2025-04-25 14:00:00,366.49,366.56,365.92,366.53,19209.0,366.49,366.56,365.92,366.53,19209.0
2025-04-25 14:10:00,366.53,367.09,366.29,366.89,14053.0,366.53,367.09,366.29,366.89,14053.0
2025-04-25 14:20:00,366.88,367.58,366.73,367.34,16192.0,366.88,367.58,366.73,367.34,16192.0
2025-04-25 14:30:00,367.28,367.76,367.22,367.46,13090.0,367.28,367.76,367.22,367.46,13090.0
2025-04-25 14:40:00,367.46,368.1,367.34,367.88,15213.0,367.46,368.1,367.34,367.88,15213.0
2025-04-25 14:50:00,367.88,367.88,366.9,366.94,21825.0,367.88,367.88,366.9,366.94,21825.0
2025-04-25 15:00:00,366.94,367.81,366.81,367.65,18778.0,366.94,367.81,366.81,367.65,18778.0
2025-04-25 15:10:00,367.58,367.71,366.66,366.93,18865.0,367.58,367.71,366.66,366.93,18865.0
2025-04-25 15:20:00,366.94,367.17,366.31,366.31,11186.0,366.94,367.17,366.31,366.31,11186.0
2025-04-25 15:30:00,366.38,366.44,365.92,366.19,22832.0,366.38,366.44,365.92,366.19,22832.0
2025-04-25 15:40:00,366.19,366.53,365.96,366.12,23133.0,366.19,366.53,365.96,366.12,23133.0
2025-04-25 15:50:00,366.22,368.1,366.22,367.79,158826.0,366.22,368.1,366.22,367.79,158826.0
2025-04-28 09:30:00,368.05,370.65,366.55,368.74,139305.0,368.05,370.65,366.55,368.74,139305.0
2025-04-28 09:40:00,368.73,370.99,368.47,369.48,70229.0,368.73,370.99,368.47,369.48,70229.0
2025-04-28 09:50:00,369.38,369.58,367.77,367.92,50250.0,369.38,369.58,367.77,367.92,50250.0
2025-04-28 10:00:00,367.93,369.07,367.47,368.77,46345.0,367.93,369.07,367.47,368.77,46345.0
2025-04-28 10:10:00,368.68,369.5,368.64,369.44,25576.0,368.68,369.5,368.64,369.44,25576.0
2025-04-28 10:20:00,369.48,370.3,368.97,369.23,55122.0,369.48,370.3,368.97,369.23,55122.0
2025-04-28 10:30:00,369.41,369.48,368.32,368.61,81741.0,369.41,369.48,368.32,368.61,81741.0
2025-04-28 10:40:00,368.75,370.2,368.35,370.2,25275.0,368.75,370.2,368.35,370.2,25275.0
2025-04-28 10:50:00,370.2,370.29,368.81,369.07,25884.0,370.2,370.29,368.81,369.07,25884.0
2025-04-28 11:00:00,369.17,369.52,368.0,368.33,28394.0,369.17,369.52,368.0,368.33,28394.0
2025-04-28 11:10:00,368.3,369.25,367.71,368.32,21325.0,368.3,369.25,367.71,368.32,21325.0
2025-04-28 11:20:00,368.25,368.43,367.38,367.6,33075.0,368.25,368.43,367.38,367.6,33075.0
2025-04-28 11:30:00,367.67,368.07,367.39,367.73,21070.0,367.67,368.07,367.39,367.73,21070.0
2025-04-28 11:40:00,367.82,368.51,367.67,367.75,32105.0,367.82,368.51,367.67,367.75,32105.0
2025-04-28 11:50:00,367.76,368.31,367.24,367.43,16018.0,367.76,368.31,367.24,367.43,16018.0
2025-04-28 12:00:00,367.43,367.5,366.23,366.23,19009.0,367.43,367.5,366.23,366.23,19009.0
2025-04-28 12:10:00,366.28,366.7,365.88,366.25,17192.0,366.28,366.7,365.88,366.25,17192.0
2025-04-28 12:20:00,366.23,366.56,365.65,366.0,33826.0,366.23,366.56,365.65,366.0,33826.0
2025-04-28 12:30:00,366.06,366.86,366.05,366.84,18171.0,366.06,366.86,366.05,366.84,18171.0
2025-04-28 12:40:00,366.81,367.13,366.46,367.06,15861.0,366.81,367.13,366.46,367.06,15861.0
2025-04-28 12:50:00,367.1,367.1,366.11,366.71,17530.0,367.1,367.1,366.11,366.71,17530.0
2025-04-28 13:00:00,366.73,366.78,365.82,365.82,19528.0,366.73,366.78,365.82,365.82,19528.0
2025-04-28 13:10:00,365.84,365.84,365.28,365.76,11122.0,365.84,365.84,365.28,365.76,11122.0
2025-04-28 13:20:00,365.67,365.67,364.77,364.88,33947.0,365.67,365.67,364.77,364.88,33947.0
2025-04-28 13:30:00,364.98,365.56,364.58,365.56,13807.0,364.98,365.56,364.58,365.56,13807.0
2025-04-28 13:40:00,365.56,366.54,365.56,366.31,18550.0,365.56,366.54,365.56,366.31,18550.0
2025-04-28 13:50:00,366.39,366.55,366.07,366.47,25417.0,366.39,366.55,366.07,366.47,25417.0
2025-04-28 14:00:00,366.53,366.73,366.06,366.06,26977.0,366.53,366.73,366.06,366.06,26977.0
2025-04-28 14:10:00,366.01,366.4,365.87,366.15,19688.0,366.01,366.4,365.87,366.15,19688.0
2025-04-28 14:20:00,366.21,367.16,365.99,366.81,21150.0,366.21,367.16,365.99,366.81,21150.0
2025-04-28 14:30:00,366.94,367.17,366.77,366.98,17869.0,366.94,367.17,366.77,366.98,17869.0
2025-04-28 14:40:00,366.99,367.38,366.95,367.15,17009.0,366.99,367.38,366.95,367.15,17009.0
2025-04-28 14:50:00,367.2,367.8,367.12,367.67,19594.0,367.2,367.8,367.12,367.67,19594.0
2025-04-28 15:00:00,367.61,367.99,367.53,367.83,19460.0,367.61,367.99,367.53,367.83,19460.0
2025-04-28 15:10:00,367.74,367.99,367.49,367.79,25845.0,367.74,367.99,367.49,367.79,25845.0
2025-04-28 15:20:00,367.74,368.22,367.74,367.99,19960.0,367.74,368.22,367.74,367.99,19960.0
2025-04-28 15:30:00,368.07,368.21,367.56,368.02,30624.0,368.07,368.21,367.56,368.02,30624.0
2025-04-28 15:40:00,367.97,368.47,367.9,368.28,41828.0,367.97,368.47,367.9,368.28,41828.0
2025-04-28 15:50:00,368.38,369.3,368.38,368.5,153403.0,368.38,369.3,368.38,368.5,153403.0
2025-04-29 09:30:00,367.21,370.58,366.88,369.45,81729.0,367.21,370.58,366.88,369.45,81729.0
2025-04-29 09:40:00,369.67,371.45,369.67,371.27,26484.0,369.67,371.45,369.67,371.27,26484.0
2025-04-29 09:50:00,371.38,371.92,370.79,371.28,30733.0,371.38,371.92,370.79,371.28,30733.0
2025-04-29 10:00:00,371.16,373.17,370.3,372.84,26620.0,371.16,373.17,370.3,372.84,26620.0
2025-04-29 10:10:00,372.81,373.28,372.52,372.83,29610.0,372.81,373.28,372.52,372.83,29610.0
2025-04-29 10:20:00,372.95,372.95,371.86,372.48,20466.0,372.95,372.95,371.86,372.48,20466.0
2025-04-29 10:30:00,372.39,373.36,372.08,373.32,17354.0,372.39,373.36,372.08,373.32,17354.0
2025-04-29 10:40:00,373.24,373.37,372.23,373.13,16327.0,373.24,373.37,372.23,373.13,16327.0
2025-04-29 10:50:00,372.93,373.5,372.47,373.35,29662.0,372.93,373.5,372.47,373.35,29662.0
2025-04-29 11:00:00,373.42,373.88,373.06,373.33,22422.0,373.42,373.88,373.06,373.33,22422.0
2025-04-29 11:10:00,373.33,373.46,372.38,372.45,15814.0,373.33,373.46,372.38,372.45,15814.0
2025-04-29 11:20:00,372.35,372.79,372.06,372.53,20490.0,372.35,372.79,372.06,372.53,20490.0
2025-04-29 11:30:00,372.56,372.82,371.8,372.65,20125.0,372.56,372.82,371.8,372.65,20125.0
2025-04-29 11:40:00,372.63,373.32,372.49,373.09,15220.0,372.63,373.32,372.49,373.09,15220.0
2025-04-29 11:50:00,373.27,373.41,372.5,372.71,15115.0,373.27,373.41,372.5,372.71,15115.0
2025-04-29 12:00:00,372.62,373.21,372.45,373.06,18137.0,372.62,373.21,372.45,373.06,18137.0
2025-04-29 12:10:00,373.04,373.19,372.01,372.2,12778.0,373.04,373.19,372.01,372.2,12778.0
2025-04-29 12:20:00,372.03,372.22,371.59,371.73,17690.0,372.03,372.22,371.59,371.73,17690.0
2025-04-29 12:30:00,371.71,372.06,371.35,371.55,11444.0,371.71,372.06,371.35,371.55,11444.0
2025-04-29 12:40:00,371.7,372.03,370.41,370.5,13845.0,371.7,372.03,370.41,370.5,13845.0
2025-04-29 12:50:00,370.66,370.97,369.84,370.29,12858.0,370.66,370.97,369.84,370.29,12858.0
2025-04-29 13:00:00,370.27,370.66,370.07,370.15,14201.0,370.27,370.66,370.07,370.15,14201.0
2025-04-29 13:10:00,370.14,371.09,369.67,371.08,12836.0,370.14,371.09,369.67,371.08,12836.0
2025-04-29 13:20:00,371.03,371.25,370.42,370.61,11437.0,371.03,371.25,370.42,370.61,11437.0
2025-04-29 13:30:00,370.53,370.97,370.39,370.91,6926.0,370.53,370.97,370.39,370.91,6926.0
2025-04-29 13:40:00,371.0,371.95,370.95,371.65,17537.0,371.0,371.95,370.95,371.65,17537.0
2025-04-29 13:50:00,371.63,372.08,371.45,371.8,17298.0,371.63,372.08,371.45,371.8,17298.0
2025-04-29 14:00:00,371.78,372.26,371.65,371.88,19328.0,371.78,372.26,371.65,371.88,19328.0
2025-04-29 14:10:00,371.6,372.4,371.6,372.02,8078.0,371.6,372.4,371.6,372.02,8078.0
2025-04-29 14:20:00,372.08,372.16,371.62,371.96,15090.0,372.08,372.16,371.62,371.96,15090.0
2025-04-29 14:30:00,371.95,372.21,371.65,371.71,16295.0,371.95,372.21,371.65,371.71,16295.0
2025-04-29 14:40:00,371.78,371.94,371.54,371.69,11386.0,371.78,371.94,371.54,371.69,11386.0
2025-04-29 14:50:00,371.69,371.75,371.18,371.18,15260.0,371.69,371.75,371.18,371.18,15260.0
2025-04-29 15:00:00,371.2,371.82,371.09,371.47,19839.0,371.2,371.82,371.09,371.47,19839.0
2025-04-29 15:10:00,371.47,371.78,371.28,371.5,16406.0,371.47,371.78,371.28,371.5,16406.0
2025-04-29 15:20:00,371.4,371.86,371.26,371.48,17059.0,371.4,371.86,371.26,371.48,17059.0
2025-04-29 15:30:00,371.45,371.66,371.01,371.47,13269.0,371.45,371.66,371.01,371.47,13269.0
2025-04-29 15:40:00,371.25,371.5,370.67,371.47,35074.0,371.25,371.5,370.67,371.47,35074.0
2025-04-29 15:50:00,371.55,371.72,370.41,371.08,111519.0,371.55,371.72,370.41,371.08,111519.0
2025-04-30 09:30:00,366.87,367.0,363.56,365.78,106290.0,366.87,367.0,363.56,365.78,106290.0
2025-04-30 09:40:00,365.9,366.28,365.07,366.16,31727.0,365.9,366.28,365.07,366.16,31727.0
2025-04-30 09:50:00,366.0,366.7,365.81,366.09,29074.0,366.0,366.7,365.81,366.09,29074.0
2025-04-30 10:00:00,366.04,367.69,365.99,367.53,20812.0,366.04,367.69,365.99,367.53,20812.0
2025-04-30 10:10:00,367.51,367.83,366.82,367.48,17217.0,367.51,367.83,366.82,367.48,17217.0
2025-04-30 10:20:00,367.41,368.75,367.27,368.73,16064.0,367.41,368.75,367.27,368.73,16064.0
2025-04-30 10:30:00,368.72,369.07,368.44,368.99,19842.0,368.72,369.07,368.44,368.99,19842.0
2025-04-30 10:40:00,368.92,369.91,368.57,369.48,18242.0,368.92,369.91,368.57,369.48,18242.0
2025-04-30 10:50:00,369.44,369.9,368.66,369.64,18031.0,369.44,369.9,368.66,369.64,18031.0
2025-04-30 11:00:00,369.45,370.6,369.45,370.34,17665.0,369.45,370.6,369.45,370.34,17665.0
2025-04-30 11:10:00,370.31,370.72,370.15,370.51,11995.0,370.31,370.72,370.15,370.51,11995.0
2025-04-30 11:20:00,370.51,371.25,370.3,371.01,16121.0,370.51,371.25,370.3,371.01,16121.0
2025-04-30 11:30:00,370.94,371.05,370.67,370.97,15763.0,370.94,371.05,370.67,370.97,15763.0
2025-04-30 11:40:00,370.85,371.71,370.81,371.48,13791.0,370.85,371.71,370.81,371.48,13791.0
2025-04-30 11:50:00,371.56,371.92,371.19,371.34,14436.0,371.56,371.92,371.19,371.34,14436.0
2025-04-30 12:00:00,371.54,372.03,371.23,371.35,10303.0,371.54,372.03,371.23,371.35,10303.0
2025-04-30 12:10:00,371.23,371.46,371.0,371.01,11919.0,371.23,371.46,371.0,371.01,11919.0
2025-04-30 12:20:00,371.1,371.1,370.07,370.43,10882.0,371.1,371.1,370.07,370.43,10882.0
2025-04-30 12:30:00,370.28,370.78,369.71,370.64,12476.0,370.28,370.78,369.71,370.64,12476.0
2025-04-30 12:40:00,370.77,370.9,370.34,370.55,13370.0,370.77,370.9,370.34,370.55,13370.0
2025-04-30 12:50:00,370.46,370.85,370.27,370.65,10081.0,370.46,370.85,370.27,370.65,10081.0
2025-04-30 13:00:00,370.79,370.96,369.95,370.08,5770.0,370.79,370.96,369.95,370.08,5770.0
2025-04-30 13:10:00,369.88,370.63,369.4,370.42,11082.0,369.88,370.63,369.4,370.42,11082.0
2025-04-30 13:20:00,370.62,371.42,370.38,371.42,10202.0,370.62,371.42,370.38,371.42,10202.0
2025-04-30 13:30:00,371.41,372.43,371.29,372.03,11470.0,371.41,372.43,371.29,372.03,11470.0
2025-04-30 13:40:00,372.03,372.03,371.37,371.45,11041.0,372.03,372.03,371.37,371.45,11041.0
2025-04-30 13:50:00,371.46,371.82,371.3,371.43,10656.0,371.46,371.82,371.3,371.43,10656.0
2025-04-30 14:00:00,371.59,372.92,370.84,371.38,22123.0,371.59,372.92,370.84,371.38,22123.0
2025-04-30 14:10:00,371.58,372.41,371.52,372.25,13287.0,371.58,372.41,371.52,372.25,13287.0
2025-04-30 14:20:00,372.3,372.5,371.41,371.76,13393.0,372.3,372.5,371.41,371.76,13393.0
2025-04-30 14:30:00,371.75,372.25,371.51,371.52,21651.0,371.75,372.25,371.51,371.52,21651.0
2025-04-30 14:40:00,371.4,372.5,371.26,372.32,23616.0,371.4,372.5,371.26,372.32,23616.0
2025-04-30 14:50:00,372.25,372.57,371.61,371.66,12821.0,372.25,372.57,371.61,371.66,12821.0
2025-04-30 15:00:00,371.72,372.07,371.68,371.77,12815.0,371.72,372.07,371.68,371.77,12815.0
2025-04-30 15:10:00,371.77,371.91,371.29,371.37,14864.0,371.77,371.91,371.29,371.37,14864.0
2025-04-30 15:20:00,371.36,371.77,370.94,370.94,14821.0,371.36,371.77,370.94,370.94,14821.0
2025-04-30 15:30:00,370.93,371.67,370.87,371.3,16314.0,370.93,371.67,370.87,371.3,16314.0
2025-04-30 15:40:00,371.27,372.81,371.26,372.72,26018.0,371.27,372.81,371.26,372.72,26018.0
2025-04-30 15:50:00,372.66,376.0,372.62,374.84,292159.0,372.66,376.0,372.62,374.84,292159.0
2025-05-01 09:30:00,378.3,379.54,374.23,376.99,80201.0,378.3,379.54,374.23,376.99,80201.0
2025-05-01 09:40:00,377.01,378.97,376.78,378.53,34510.0,377.01,378.97,376.78,378.53,34510.0
2025-05-01 09:50:00,378.3,379.45,377.16,377.16,34686.0,378.3,379.45,377.16,377.16,34686.0
2025-05-01 10:00:00,377.44,378.31,376.58,377.24,25233.0,377.44,378.31,376.58,377.24,25233.0
2025-05-01 10:10:00,377.18,378.29,376.53,377.72,25035.0,377.18,378.29,376.53,377.72,25035.0
2025-05-01 10:20:00,377.84,378.91,377.84,378.65,25707.0,377.84,378.91,377.84,378.65,25707.0
2025-05-01 10:30:00,378.67,379.54,378.17,379.53,17835.0,378.67,379.54,378.17,379.53,17835.0
2025-05-01 10:40:00,379.57,380.18,379.53,380.15,25979.0,379.57,380.18,379.53,380.15,25979.0
2025-05-01 10:50:00,380.03,380.44,379.7,380.28,21419.0,380.03,380.44,379.7,380.28,21419.0
2025-05-01 11:00:00,380.27,380.3,379.56,379.72,16398.0,380.27,380.3,379.56,379.72,16398.0
2025-05-01 11:10:00,379.84,380.27,379.5,379.96,18209.0,379.84,380.27,379.5,379.96,18209.0
2025-05-01 11:20:00,379.96,380.06,379.28,379.33,18067.0,379.96,380.06,379.28,379.33,18067.0
2025-05-01 11:30:00,379.41,379.8,379.0,379.38,13935.0,379.41,379.8,379.0,379.38,13935.0
2025-05-01 11:40:00,379.59,379.59,378.89,379.0,13011.0,379.59,379.59,378.89,379.0,13011.0
2025-05-01 11:50:00,378.95,379.13,377.43,378.15,19484.0,378.95,379.13,377.43,378.15,19484.0
2025-05-01 12:00:00,378.18,378.59,377.66,378.54,13464.0,378.18,378.59,377.66,378.54,13464.0
2025-05-01 12:10:00,378.57,378.57,376.97,377.58,10989.0,378.57,378.57,376.97,377.58,10989.0
2025-05-01 12:20:00,377.44,378.34,377.27,378.23,15648.0,377.44,378.34,377.27,378.23,15648.0
2025-05-01 12:30:00,378.05,378.46,377.75,378.33,16632.0,378.05,378.46,377.75,378.33,16632.0
2025-05-01 12:40:00,378.23,378.23,377.42,377.42,10295.0,378.23,378.23,377.42,377.42,10295.0
2025-05-01 12:50:00,377.72,378.09,377.44,377.82,14071.0,377.72,378.09,377.44,377.82,14071.0
2025-05-01 13:00:00,377.85,378.73,377.85,378.6,14483.0,377.85,378.73,377.85,378.6,14483.0
2025-05-01 13:10:00,378.5,379.12,378.35,378.74,24019.0,378.5,379.12,378.35,378.74,24019.0
2025-05-01 13:20:00,378.81,379.19,378.55,378.65,21375.0,378.81,379.19,378.55,378.65,21375.0
2025-05-01 13:30:00,378.69,378.72,378.17,378.19,13427.0,378.69,378.72,378.17,378.19,13427.0
2025-05-01 13:40:00,378.41,378.42,377.11,377.39,18397.0,378.41,378.42,377.11,377.39,18397.0
2025-05-01 13:50:00,377.38,377.75,377.17,377.32,12214.0,377.38,377.75,377.17,377.32,12214.0
2025-05-01 14:00:00,377.36,378.38,377.28,378.19,26097.0,377.36,378.38,377.28,378.19,26097.0
2025-05-01 14:10:00,378.27,378.71,378.08,378.46,22060.0,378.27,378.71,378.08,378.46,22060.0
2025-05-01 14:20:00,378.37,378.98,378.14,378.87,18904.0,378.37,378.98,378.14,378.87,18904.0
2025-05-01 14:30:00,378.9,379.02,378.63,378.79,11506.0,378.9,379.02,378.63,378.79,11506.0
2025-05-01 14:40:00,378.81,379.2,378.66,378.99,16298.0,378.81,379.2,378.66,378.99,16298.0
2025-05-01 14:50:00,379.02,379.18,378.55,378.72,10604.0,379.02,379.18,378.55,378.72,10604.0
2025-05-01 15:00:00,378.74,378.94,378.41,378.45,16491.0,378.74,378.94,378.41,378.45,16491.0
2025-05-01 15:10:00,378.38,378.67,378.06,378.6,13931.0,378.38,378.67,378.06,378.6,13931.0
2025-05-01 15:20:00,378.5,378.7,378.19,378.65,24536.0,378.5,378.7,378.19,378.65,24536.0
2025-05-01 15:30:00,378.65,378.73,377.4,377.84,37060.0,378.65,378.73,377.4,377.84,37060.0
2025-05-01 15:40:00,377.88,378.02,377.33,377.57,33657.0,377.88,378.02,377.33,377.57,33657.0
2025-05-01 15:50:00,377.61,377.62,374.07,374.37,243366.0,377.61,377.62,374.07,374.37,243366.0
2025-05-02 09:30:00,380.09,382.75,379.22,382.28,81408.0,380.09,382.75,379.22,382.28,81408.0
2025-05-02 09:40:00,382.27,382.3,380.72,380.9,25339.0,382.27,382.3,380.72,380.9,25339.0
2025-05-02 09:50:00,380.9,382.09,380.49,380.87,20186.0,380.9,382.09,380.49,380.87,20186.0
2025-05-02 10:00:00,381.03,381.92,380.76,381.79,16825.0,381.03,381.92,380.76,381.79,16825.0
2025-05-02 10:10:00,381.79,383.57,381.68,382.67,28142.0,381.79,383.57,381.68,382.67,28142.0
2025-05-02 10:20:00,382.51,382.51,381.11,381.74,21327.0,382.51,382.51,381.11,381.74,21327.0
2025-05-02 10:30:00,381.64,381.64,379.62,380.43,21591.0,381.64,381.64,379.62,380.43,21591.0
2025-05-02 10:40:00,380.46,380.52,379.62,380.36,10393.0,380.46,380.52,379.62,380.36,10393.0
2025-05-02 10:50:00,380.56,381.18,380.35,381.18,14502.0,380.56,381.18,380.35,381.18,14502.0
2025-05-02 11:00:00,381.14,381.47,380.64,380.65,29232.0,381.14,381.47,380.64,380.65,29232.0
2025-05-02 11:10:00,380.62,381.44,380.45,381.3,11050.0,380.62,381.44,380.45,381.3,11050.0
2025-05-02 11:20:00,381.12,381.25,379.68,379.68,40678.0,381.12,381.25,379.68,379.68,40678.0
2025-05-02 11:30:00,379.68,380.08,379.19,379.88,27607.0,379.68,380.08,379.19,379.88,27607.0
2025-05-02 11:40:00,380.01,381.0,379.8,380.86,9539.0,380.01,381.0,379.8,380.86,9539.0
2025-05-02 11:50:00,380.88,381.68,380.49,381.54,18595.0,380.88,381.68,380.49,381.54,18595.0
2025-05-02 12:00:00,381.5,382.58,381.48,382.09,40289.0,381.5,382.58,381.48,382.09,40289.0
2025-05-02 12:10:00,382.09,382.63,381.91,382.3,18178.0,382.09,382.63,381.91,382.3,18178.0
2025-05-02 12:20:00,382.3,382.5,381.3,381.62,22884.0,382.3,382.5,381.3,381.62,22884.0
2025-05-02 12:30:00,381.66,382.0,381.35,381.98,14925.0,381.66,382.0,381.35,381.98,14925.0
2025-05-02 12:40:00,381.92,382.45,381.72,382.4,12309.0,381.92,382.45,381.72,382.4,12309.0
2025-05-02 12:50:00,382.39,382.6,382.05,382.6,8591.0,382.39,382.6,382.05,382.6,8591.0
2025-05-02 13:00:00,382.64,382.64,381.81,381.9,13312.0,382.64,382.64,381.81,381.9,13312.0
2025-05-02 13:10:00,381.8,381.91,381.32,381.44,22196.0,381.8,381.91,381.32,381.44,22196.0
2025-05-02 13:20:00,381.49,381.66,380.96,381.25,15026.0,381.49,381.66,380.96,381.25,15026.0
2025-05-02 13:30:00,381.25,381.35,380.84,381.11,15157.0,381.25,381.35,380.84,381.11,15157.0
2025-05-02 13:40:00,381.1,381.95,380.86,381.31,13420.0,381.1,381.95,380.86,381.31,13420.0
2025-05-02 13:50:00,381.3,381.62,381.04,381.41,8682.0,381.3,381.62,381.04,381.41,8682.0
2025-05-02 14:00:00,381.5,381.97,381.44,381.97,12094.0,381.5,381.97,381.44,381.97,12094.0
2025-05-02 14:10:00,381.89,382.27,381.85,382.02,10339.0,381.89,382.27,381.85,382.02,10339.0
2025-05-02 14:20:00,381.93,382.16,381.74,381.74,8555.0,381.93,382.16,381.74,381.74,8555.0
2025-05-02 14:30:00,381.85,382.34,381.61,382.07,17586.0,381.85,382.34,381.61,382.07,17586.0
2025-05-02 14:40:00,382.11,382.11,381.17,381.17,16680.0,382.11,382.11,381.17,381.17,16680.0
2025-05-02 14:50:00,381.17,381.72,381.01,381.4,13374.0,381.17,381.72,381.01,381.4,13374.0
2025-05-02 15:00:00,381.28,381.44,380.79,381.32,19648.0,381.28,381.44,380.79,381.32,19648.0
2025-05-02 15:10:00,381.3,381.67,380.89,381.55,11992.0,381.3,381.67,380.89,381.55,11992.0
2025-05-02 15:20:00,381.45,381.66,381.29,381.29,12457.0,381.45,381.66,381.29,381.29,12457.0
2025-05-02 15:30:00,381.23,381.45,381.0,381.29,18625.0,381.23,381.45,381.0,381.29,18625.0
2025-05-02 15:40:00,381.24,381.76,380.32,380.62,27027.0,381.24,381.76,380.32,380.62,27027.0
2025-05-02 15:50:00,380.71,381.56,380.45,380.7,115789.0,380.71,381.56,380.45,380.7,115789.0
2025-05-05 09:30:00,379.29,382.93,378.4,382.5,51765.0,379.29,382.93,378.4,382.5,51765.0
2025-05-05 09:40:00,382.19,383.78,382.17,383.3,27958.0,382.19,383.78,382.17,383.3,27958.0
2025-05-05 09:50:00,383.18,383.27,382.0,382.46,16989.0,383.18,383.27,382.0,382.46,16989.0
2025-05-05 10:00:00,382.7,383.53,381.85,382.38,37420.0,382.7,383.53,381.85,382.38,37420.0
2025-05-05 10:10:00,382.35,383.41,382.14,383.28,19630.0,382.35,383.41,382.14,383.28,19630.0
2025-05-05 10:20:00,383.23,383.81,382.56,383.54,15688.0,383.23,383.81,382.56,383.54,15688.0
2025-05-05 10:30:00,383.69,383.7,382.73,383.53,20128.0,383.69,383.7,382.73,383.53,20128.0
2025-05-05 10:40:00,383.51,383.78,382.71,382.96,14585.0,383.51,383.78,382.71,382.96,14585.0
2025-05-05 10:50:00,382.96,383.68,382.77,383.68,13354.0,382.96,383.68,382.77,383.68,13354.0
2025-05-05 11:00:00,383.53,384.21,383.49,383.73,20658.0,383.53,384.21,383.49,383.73,20658.0
2025-05-05 11:10:00,383.86,384.38,383.25,383.41,16141.0,383.86,384.38,383.25,383.41,16141.0
2025-05-05 11:20:00,383.35,383.44,382.65,382.95,8222.0,383.35,383.44,382.65,382.95,8222.0
2025-05-05 11:30:00,382.95,382.95,382.08,382.1,13440.0,382.95,382.95,382.08,382.1,13440.0
2025-05-05 11:40:00,382.14,382.99,382.14,382.65,10390.0,382.14,382.99,382.14,382.65,10390.0
2025-05-05 11:50:00,382.81,383.36,382.7,383.3,13837.0,382.81,383.36,382.7,383.3,13837.0
2025-05-05 12:00:00,383.24,383.53,383.03,383.08,7860.0,383.24,383.53,383.03,383.08,7860.0
2025-05-05 12:10:00,383.01,383.34,382.96,383.05,7417.0,383.01,383.34,382.96,383.05,7417.0
2025-05-05 12:20:00,383.09,383.35,382.94,383.24,10601.0,383.09,383.35,382.94,383.24,10601.0
2025-05-05 12:30:00,383.23,383.23,382.87,383.16,6838.0,383.23,383.23,382.87,383.16,6838.0
2025-05-05 12:40:00,383.19,383.93,383.18,383.93,12765.0,383.19,383.93,383.18,383.93,12765.0
2025-05-05 12:50:00,383.86,384.04,383.7,383.74,8440.0,383.86,384.04,383.7,383.74,8440.0
2025-05-05 13:00:00,383.8,383.83,383.34,383.62,15337.0,383.8,383.83,383.34,383.62,15337.0
2025-05-05 13:10:00,383.66,384.14,383.51,383.87,28180.0,383.66,384.14,383.51,383.87,28180.0
2025-05-05 13:20:00,383.84,384.29,383.79,384.18,17391.0,383.84,384.29,383.79,384.18,17391.0
2025-05-05 13:30:00,384.18,384.54,384.12,384.24,15474.0,384.18,384.54,384.12,384.24,15474.0
2025-05-05 13:40:00,384.11,384.34,383.72,384.21,12834.0,384.11,384.34,383.72,384.21,12834.0
2025-05-05 13:50:00,384.18,384.46,383.52,383.6,15153.0,384.18,384.46,383.52,383.6,15153.0
2025-05-05 14:00:00,383.63,384.04,383.36,383.91,10873.0,383.63,384.04,383.36,383.91,10873.0
2025-05-05 14:10:00,383.91,384.15,383.79,383.94,9532.0,383.91,384.15,383.79,383.94,9532.0
2025-05-05 14:20:00,383.85,384.2,383.64,383.69,10554.0,383.85,384.2,383.64,383.69,10554.0
2025-05-05 14:30:00,383.7,384.09,383.7,384.02,8129.0,383.7,384.09,383.7,384.02,8129.0
2025-05-05 14:40:00,384.06,384.44,384.02,384.18,13260.0,384.06,384.44,384.02,384.18,13260.0
2025-05-05 14:50:00,384.13,384.4,384.13,384.16,10776.0,384.13,384.4,384.13,384.16,10776.0
2025-05-05 15:00:00,384.19,384.19,383.33,383.43,15607.0,384.19,384.19,383.33,383.43,15607.0
2025-05-05 15:10:00,383.39,383.59,383.07,383.32,11073.0,383.39,383.59,383.07,383.32,11073.0
2025-05-05 15:20:00,383.24,383.24,382.55,382.74,8703.0,383.24,383.24,382.55,382.74,8703.0
2025-05-05 15:30:00,382.62,383.0,382.41,382.79,19530.0,382.62,383.0,382.41,382.79,19530.0
2025-05-05 15:40:00,382.77,382.91,381.89,382.21,13486.0,382.77,382.91,381.89,382.21,13486.0
2025-05-05 15:50:00,382.39,382.48,380.6,381.21,91062.0,382.39,382.48,380.6,381.21,91062.0
2025-05-06 09:30:00,377.33,380.66,375.05,380.14,78023.0,377.33,380.66,375.05,380.14,78023.0
2025-05-06 09:40:00,380.06,381.43,379.67,380.9,23650.0,380.06,381.43,379.67,380.9,23650.0
2025-05-06 09:50:00,380.96,381.6,380.42,381.59,19763.0,380.96,381.6,380.42,381.59,19763.0
2025-05-06 10:00:00,381.5,383.38,380.98,383.22,19894.0,381.5,383.38,380.98,383.22,19894.0
2025-05-06 10:10:00,383.11,384.68,383.05,384.41,24671.0,383.11,384.68,383.05,384.41,24671.0
2025-05-06 10:20:00,384.41,385.14,384.02,385.11,32226.0,384.41,385.14,384.02,385.11,32226.0
2025-05-06 10:30:00,385.02,385.24,384.59,385.1,20398.0,385.02,385.24,384.59,385.1,20398.0
2025-05-06 10:40:00,385.06,385.57,384.63,385.3,13675.0,385.06,385.57,384.63,385.3,13675.0
2025-05-06 10:50:00,385.36,385.36,384.14,384.73,81883.0,385.36,385.36,384.14,384.73,81883.0
2025-05-06 11:00:00,384.73,385.63,383.66,383.66,27402.0,384.73,385.63,383.66,383.66,27402.0
2025-05-06 11:10:00,383.86,384.78,383.77,384.78,11212.0,383.86,384.78,383.77,384.78,11212.0
2025-05-06 11:20:00,384.51,385.17,384.51,385.14,14216.0,384.51,385.17,384.51,385.14,14216.0
2025-05-06 11:30:00,385.18,385.35,384.5,385.06,11360.0,385.18,385.35,384.5,385.06,11360.0
2025-05-06 11:40:00,384.93,385.76,384.89,385.13,20511.0,384.93,385.76,384.89,385.13,20511.0
2025-05-06 11:50:00,385.18,385.26,384.55,384.64,9592.0,385.18,385.26,384.55,384.64,9592.0
2025-05-06 12:00:00,384.51,384.8,384.15,384.15,8908.0,384.51,384.8,384.15,384.15,8908.0
2025-05-06 12:10:00,384.27,386.52,384.17,386.0,18696.0,384.27,386.52,384.17,386.0,18696.0
2025-05-06 12:20:00,385.94,386.03,384.45,384.59,12116.0,385.94,386.03,384.45,384.59,12116.0
2025-05-06 12:30:00,384.44,384.88,384.41,384.72,9197.0,384.44,384.88,384.41,384.72,9197.0
2025-05-06 12:40:00,384.78,384.86,383.85,384.41,7285.0,384.78,384.86,383.85,384.41,7285.0
2025-05-06 12:50:00,384.05,384.24,383.72,383.89,7316.0,384.05,384.24,383.72,383.89,7316.0
2025-05-06 13:00:00,384.01,384.69,383.92,384.62,9430.0,384.01,384.69,383.92,384.62,9430.0
2025-05-06 13:10:00,384.63,385.25,384.34,385.01,11291.0,384.63,385.25,384.34,385.01,11291.0
2025-05-06 13:20:00,384.91,384.92,383.62,383.75,14854.0,384.91,384.92,383.62,383.75,14854.0
2025-05-06 13:30:00,383.83,384.52,383.8,383.82,10419.0,383.83,384.52,383.8,383.82,10419.0
2025-05-06 13:40:00,383.75,383.79,383.04,383.18,15678.0,383.75,383.79,383.04,383.18,15678.0
2025-05-06 13:50:00,383.1,383.77,383.07,383.55,13026.0,383.1,383.77,383.07,383.55,13026.0
2025-05-06 14:00:00,383.67,384.53,383.47,383.65,12356.0,383.67,384.53,383.47,383.65,12356.0
2025-05-06 14:10:00,383.73,384.87,383.41,384.5,36493.0,383.73,384.87,383.41,384.5,36493.0
2025-05-06 14:20:00,384.58,384.97,384.4,384.72,11770.0,384.58,384.97,384.4,384.72,11770.0
2025-05-06 14:30:00,384.84,385.0,384.27,384.45,17133.0,384.84,385.0,384.27,384.45,17133.0
2025-05-06 14:40:00,384.43,384.81,384.41,384.81,9492.0,384.43,384.81,384.41,384.81,9492.0
2025-05-06 14:50:00,384.77,385.11,384.38,384.92,9704.0,384.77,385.11,384.38,384.92,9704.0
2025-05-06 15:00:00,385.04,385.04,384.33,384.59,11823.0,385.04,385.04,384.33,384.59,11823.0
2025-05-06 15:10:00,384.58,384.8,384.23,384.43,11990.0,384.58,384.8,384.23,384.43,11990.0
2025-05-06 15:20:00,384.4,384.67,384.05,384.55,9560.0,384.4,384.67,384.05,384.55,9560.0
2025-05-06 15:30:00,384.47,384.94,384.31,384.42,12743.0,384.47,384.94,384.31,384.42,12743.0
2025-05-06 15:40:00,384.49,384.57,384.06,384.43,15370.0,384.49,384.57,384.06,384.43,15370.0
2025-05-06 15:50:00,384.48,384.52,382.88,382.88,72585.0,384.48,384.52,382.88,382.88,72585.0
2025-05-07 09:30:00,384.7,386.5,384.45,385.36,57128.0,384.7,386.5,384.45,385.36,57128.0
2025-05-07 09:40:00,385.44,386.15,384.43,384.91,34165.0,385.44,386.15,384.43,384.91,34165.0
2025-05-07 09:50:00,384.91,385.14,384.44,384.88,21027.0,384.91,385.14,384.44,384.88,21027.0
2025-05-07 10:00:00,384.88,384.96,383.98,384.35,16523.0,384.88,384.96,383.98,384.35,16523.0
2025-05-07 10:10:00,384.35,384.64,383.58,383.58,18497.0,384.35,384.64,383.58,383.58,18497.0
2025-05-07 10:20:00,383.57,383.93,382.98,383.1,14356.0,383.57,383.93,382.98,383.1,14356.0
2025-05-07 10:30:00,383.24,383.67,382.81,383.57,24415.0,383.24,383.67,382.81,383.57,24415.0
2025-05-07 10:40:00,383.55,383.69,382.46,382.54,17161.0,383.55,383.69,382.46,382.54,17161.0
2025-05-07 10:50:00,382.46,382.94,381.22,382.05,13951.0,382.46,382.94,381.22,382.05,13951.0
2025-05-07 11:00:00,381.64,382.1,380.94,381.95,11338.0,381.64,382.1,380.94,381.95,11338.0
2025-05-07 11:10:00,381.79,382.01,381.15,381.77,15285.0,381.79,382.01,381.15,381.77,15285.0
2025-05-07 11:20:00,381.92,383.02,381.79,382.27,11382.0,381.92,383.02,381.79,382.27,11382.0
2025-05-07 11:30:00,382.32,383.0,382.32,382.98,7775.0,382.32,383.0,382.32,382.98,7775.0
2025-05-07 11:40:00,383.0,383.49,382.89,383.0,26590.0,383.0,383.49,382.89,383.0,26590.0
2025-05-07 11:50:00,382.94,384.31,382.94,384.06,12315.0,382.94,384.31,382.94,384.06,12315.0
2025-05-07 12:00:00,384.04,384.33,383.7,384.25,5781.0,384.04,384.33,383.7,384.25,5781.0
2025-05-07 12:10:00,384.24,384.38,383.89,384.29,16121.0,384.24,384.38,383.89,384.29,16121.0
2025-05-07 12:20:00,384.21,384.29,383.43,383.52,6754.0,384.21,384.29,383.43,383.52,6754.0
2025-05-07 12:30:00,383.44,384.04,383.44,384.04,7569.0,383.44,384.04,383.44,384.04,7569.0
2025-05-07 12:40:00,384.13,384.6,384.05,384.55,6925.0,384.13,384.6,384.05,384.55,6925.0
2025-05-07 12:50:00,384.52,384.86,384.41,384.79,8860.0,384.52,384.86,384.41,384.79,8860.0
2025-05-07 13:00:00,384.79,385.5,384.74,385.13,21367.0,384.79,385.5,384.74,385.13,21367.0
2025-05-07 13:10:00,385.15,385.43,384.99,385.09,7264.0,385.15,385.43,384.99,385.09,7264.0
2025-05-07 13:20:00,385.16,385.64,385.0,385.4,12042.0,385.16,385.64,385.0,385.4,12042.0
2025-05-07 13:30:00,385.35,385.48,384.74,384.83,5236.0,385.35,385.48,384.74,384.83,5236.0
2025-05-07 13:40:00,384.8,385.38,384.74,385.38,7275.0,384.8,385.38,384.74,385.38,7275.0
2025-05-07 13:50:00,385.34,385.5,384.05,384.05,11840.0,385.34,385.5,384.05,384.05,11840.0
2025-05-07 14:00:00,384.05,384.75,381.75,381.75,15008.0,384.05,384.75,381.75,381.75,15008.0
2025-05-07 14:10:00,382.05,382.92,381.9,382.28,15208.0,382.05,382.92,381.9,382.28,15208.0
2025-05-07 14:20:00,382.27,383.12,382.07,382.79,14544.0,382.27,383.12,382.07,382.79,14544.0
2025-05-07 14:30:00,382.94,384.37,382.72,384.32,16424.0,382.94,384.37,382.72,384.32,16424.0
2025-05-07 14:40:00,384.35,384.92,383.08,383.41,10627.0,384.35,384.92,383.08,383.41,10627.0
2025-05-07 14:50:00,383.55,385.5,382.71,385.38,13257.0,383.55,385.5,382.71,385.38,13257.0
2025-05-07 15:00:00,385.16,385.39,384.66,385.03,14747.0,385.16,385.39,384.66,385.03,14747.0
2025-05-07 15:10:00,385.18,385.18,384.34,385.15,10848.0,385.18,385.18,384.34,385.15,10848.0
2025-05-07 15:20:00,385.14,385.22,383.49,383.77,10997.0,385.14,385.22,383.49,383.77,10997.0
2025-05-07 15:30:00,383.83,384.44,383.54,384.28,14439.0,383.83,384.44,383.54,384.28,14439.0
2025-05-07 15:40:00,384.41,387.83,384.24,385.13,36516.0,384.41,387.83,384.24,385.13,36516.0
2025-05-07 15:50:00,384.97,385.5,383.94,385.25,75997.0,384.97,385.5,383.94,385.25,75997.0
2025-05-08 09:30:00,388.3,388.62,386.0,387.04,67407.0,388.3,388.62,386.0,387.04,67407.0
2025-05-08 09:40:00,387.18,387.86,386.39,387.35,41749.0,387.18,387.86,386.39,387.35,41749.0
2025-05-08 09:50:00,387.35,388.05,386.84,387.17,32266.0,387.35,388.05,386.84,387.17,32266.0
2025-05-08 10:00:00,387.17,387.59,386.42,386.49,26387.0,387.17,387.59,386.42,386.49,26387.0
2025-05-08 10:10:00,386.38,387.6,386.28,387.6,31905.0,386.38,387.6,386.28,387.6,31905.0
2025-05-08 10:20:00,387.6,388.22,387.4,388.18,31818.0,387.6,388.22,387.4,388.18,31818.0
2025-05-08 10:30:00,388.26,388.74,387.61,387.93,21376.0,388.26,388.74,387.61,387.93,21376.0
2025-05-08 10:40:00,387.83,388.24,386.43,386.68,17496.0,387.83,388.24,386.43,386.68,17496.0
2025-05-08 10:50:00,386.72,386.72,384.53,385.05,52494.0,386.72,386.72,384.53,385.05,52494.0
2025-05-08 11:00:00,384.9,385.28,384.36,385.11,41981.0,384.9,385.28,384.36,385.11,41981.0
2025-05-08 11:10:00,385.13,385.29,384.58,385.29,39886.0,385.13,385.29,384.58,385.29,39886.0
2025-05-08 11:20:00,385.37,386.77,385.23,386.14,43528.0,385.37,386.77,385.23,386.14,43528.0
2025-05-08 11:30:00,386.34,386.42,385.43,386.15,43785.0,386.34,386.42,385.43,386.15,43785.0
2025-05-08 11:40:00,386.26,388.26,386.26,387.85,29700.0,386.26,388.26,386.26,387.85,29700.0
2025-05-08 11:50:00,387.85,387.98,386.86,386.86,23500.0,387.85,387.98,386.86,386.86,23500.0
2025-05-08 12:00:00,386.95,387.36,386.81,387.05,20959.0,386.95,387.36,386.81,387.05,20959.0
2025-05-08 12:10:00,387.19,388.24,387.02,387.25,25358.0,387.19,388.24,387.02,387.25,25358.0
2025-05-08 12:20:00,387.36,387.79,386.73,386.79,18052.0,387.36,387.79,386.73,386.79,18052.0
2025-05-08 12:30:00,386.86,387.28,386.69,387.2,16449.0,386.86,387.28,386.69,387.2,16449.0
2025-05-08 12:40:00,387.19,387.34,386.68,386.74,20860.0,387.19,387.34,386.68,386.74,20860.0
2025-05-08 12:50:00,386.71,386.9,385.6,386.13,25085.0,386.71,386.9,385.6,386.13,25085.0
2025-05-08 13:00:00,386.13,386.16,385.63,385.97,19459.0,386.13,386.16,385.63,385.97,19459.0
2025-05-08 13:10:00,385.88,386.35,385.58,386.0,23948.0,385.88,386.35,385.58,386.0,23948.0
2025-05-08 13:20:00,386.04,386.25,385.52,386.02,30793.0,386.04,386.25,385.52,386.02,30793.0
2025-05-08 13:30:00,385.87,386.23,385.79,386.04,24116.0,385.87,386.23,385.79,386.04,24116.0
2025-05-08 13:40:00,386.12,386.21,385.68,385.8,24129.0,386.12,386.21,385.68,385.8,24129.0
2025-05-08 13:50:00,385.76,386.7,385.62,386.06,55213.0,385.76,386.7,385.62,386.06,55213.0
2025-05-08 14:00:00,386.06,386.73,385.82,386.56,23612.0,386.06,386.73,385.82,386.56,23612.0
2025-05-08 14:10:00,386.61,386.78,386.25,386.67,25760.0,386.61,386.78,386.25,386.67,25760.0
2025-05-08 14:20:00,386.65,386.8,386.43,386.52,18422.0,386.65,386.8,386.43,386.52,18422.0
2025-05-08 14:30:00,386.52,387.37,386.51,387.26,28593.0,386.52,387.37,386.51,387.26,28593.0
2025-05-08 14:40:00,387.22,387.47,387.17,387.37,20030.0,387.22,387.47,387.17,387.37,20030.0
2025-05-08 14:50:00,387.37,387.37,386.97,386.97,16099.0,387.37,387.37,386.97,386.97,16099.0
2025-05-08 15:00:00,387.02,387.1,386.61,386.67,16321.0,387.02,387.1,386.61,386.67,16321.0
2025-05-08 15:10:00,386.62,386.96,386.49,386.96,15908.0,386.62,386.96,386.49,386.96,15908.0
2025-05-08 15:20:00,386.86,387.58,386.77,387.27,24832.0,386.86,387.58,386.77,387.27,24832.0
2025-05-08 15:30:00,387.29,387.33,386.47,386.49,24696.0,387.29,387.33,386.47,386.49,24696.0
2025-05-08 15:40:00,386.47,386.6,385.28,385.67,48544.0,386.47,386.6,385.28,385.67,48544.0
2025-05-08 15:50:00,385.67,385.68,383.4,383.84,124263.0,385.67,385.68,383.4,383.84,124263.0
2025-05-09 09:30:00,386.24,386.76,382.33,385.19,118051.0,386.24,386.76,382.33,385.19,118051.0
2025-05-09 09:40:00,385.18,386.05,385.18,385.88,26069.0,385.18,386.05,385.18,385.88,26069.0
2025-05-09 09:50:00,385.81,387.0,385.5,386.94,71012.0,385.81,387.0,385.5,386.94,71012.0
2025-05-09 10:00:00,386.81,388.77,386.8,387.96,52587.0,386.81,388.77,386.8,387.96,52587.0
2025-05-09 10:10:00,387.84,388.46,386.72,386.8,27100.0,387.84,388.46,386.72,386.8,27100.0
2025-05-09 10:20:00,386.61,386.68,385.12,385.24,54186.0,386.61,386.68,385.12,385.24,54186.0
2025-05-09 10:30:00,385.19,385.75,384.07,384.28,22149.0,385.19,385.75,384.07,384.28,22149.0
2025-05-09 10:40:00,384.21,384.61,383.78,384.59,19804.0,384.21,384.61,383.78,384.59,19804.0
2025-05-09 10:50:00,384.69,384.9,384.0,384.81,12407.0,384.69,384.9,384.0,384.81,12407.0
2025-05-09 11:00:00,384.81,385.66,384.81,385.3,9208.0,384.81,385.66,384.81,385.3,9208.0
2025-05-09 11:10:00,385.23,385.28,384.29,384.94,21081.0,385.23,385.28,384.29,384.94,21081.0
2025-05-09 11:20:00,385.01,385.42,384.65,384.95,9182.0,385.01,385.42,384.65,384.95,9182.0
2025-05-09 11:30:00,384.98,385.55,384.58,385.37,14395.0,384.98,385.55,384.58,385.37,14395.0
2025-05-09 11:40:00,385.38,385.84,385.21,385.55,9495.0,385.38,385.84,385.21,385.55,9495.0
2025-05-09 11:50:00,385.5,386.23,385.5,386.13,15321.0,385.5,386.23,385.5,386.13,15321.0
2025-05-09 12:00:00,386.09,386.1,384.7,384.78,9352.0,386.09,386.1,384.7,384.78,9352.0
2025-05-09 12:10:00,384.72,385.25,384.4,385.15,10393.0,384.72,385.25,384.4,385.15,10393.0
2025-05-09 12:20:00,385.08,385.34,384.93,385.14,11542.0,385.08,385.34,384.93,385.14,11542.0
2025-05-09 12:30:00,384.96,385.29,384.64,384.96,17242.0,384.96,385.29,384.64,384.96,17242.0
2025-05-09 12:40:00,384.96,385.18,384.36,384.38,7760.0,384.96,385.18,384.36,384.38,7760.0
2025-05-09 12:50:00,384.63,384.87,384.46,384.65,7382.0,384.63,384.87,384.46,384.65,7382.0
2025-05-09 13:00:00,384.71,385.04,384.61,385.0,8360.0,384.71,385.04,384.61,385.0,8360.0
2025-05-09 13:10:00,384.95,385.15,384.5,384.86,9359.0,384.95,385.15,384.5,384.86,9359.0
2025-05-09 13:20:00,384.95,385.15,384.26,385.06,13128.0,384.95,385.15,384.26,385.06,13128.0
2025-05-09 13:30:00,385.02,385.52,384.87,385.1,14845.0,385.02,385.52,384.87,385.1,14845.0
2025-05-09 13:40:00,384.93,385.07,384.53,384.81,35994.0,384.93,385.07,384.53,384.81,35994.0
2025-05-09 13:50:00,384.81,385.2,384.57,385.05,13373.0,384.81,385.2,384.57,385.05,13373.0
2025-05-09 14:00:00,385.11,385.12,384.47,384.49,12599.0,385.11,385.12,384.47,384.49,12599.0
2025-05-09 14:10:00,384.39,384.65,383.94,384.28,11427.0,384.39,384.65,383.94,384.28,11427.0
2025-05-09 14:20:00,384.31,384.68,384.17,384.66,10790.0,384.31,384.68,384.17,384.66,10790.0
2025-05-09 14:30:00,384.67,384.92,384.42,384.5,10501.0,384.67,384.92,384.42,384.5,10501.0
2025-05-09 14:40:00,384.47,384.95,384.4,384.85,11302.0,384.47,384.95,384.4,384.85,11302.0
2025-05-09 14:50:00,384.95,385.09,384.48,384.54,11991.0,384.95,385.09,384.48,384.54,11991.0
2025-05-09 15:00:00,384.59,385.08,384.45,385.06,8794.0,384.59,385.08,384.45,385.06,8794.0
2025-05-09 15:10:00,385.11,385.15,384.44,385.01,21622.0,385.11,385.15,384.44,385.01,21622.0
2025-05-09 15:20:00,384.83,384.91,384.08,384.14,11778.0,384.83,384.91,384.08,384.14,11778.0
2025-05-09 15:30:00,384.16,384.39,383.82,384.12,20260.0,384.16,384.39,383.82,384.12,20260.0
2025-05-09 15:40:00,384.12,384.33,383.36,383.54,21506.0,384.12,384.33,383.36,383.54,21506.0
2025-05-09 15:50:00,383.61,383.97,382.88,383.19,60775.0,383.61,383.97,382.88,383.19,60775.0
2025-05-12 09:30:00,394.33,397.82,393.95,396.35,111229.0,394.33,397.82,393.95,396.35,111229.0
2025-05-12 09:40:00,396.28,396.5,394.13,394.82,75280.0,396.28,396.5,394.13,394.82,75280.0
2025-05-12 09:50:00,394.75,396.4,394.73,395.87,31966.0,394.75,396.4,394.73,395.87,31966.0
2025-05-12 10:00:00,396.11,396.59,395.23,395.95,45371.0,396.11,396.59,395.23,395.95,45371.0
2025-05-12 10:10:00,395.91,396.45,394.96,395.4,26097.0,395.91,396.45,394.96,395.4,26097.0
2025-05-12 10:20:00,395.39,395.51,393.01,393.35,27078.0,395.39,395.51,393.01,393.35,27078.0
2025-05-12 10:30:00,393.29,394.18,392.8,394.14,38064.0,393.29,394.18,392.8,394.14,38064.0
2025-05-12 10:40:00,394.05,395.58,393.96,394.62,25864.0,394.05,395.58,393.96,394.62,25864.0
2025-05-12 10:50:00,394.58,394.79,393.7,393.7,13636.0,394.58,394.79,393.7,393.7,13636.0
2025-05-12 11:00:00,393.62,394.36,393.33,393.55,33575.0,393.62,394.36,393.33,393.55,33575.0
2025-05-12 11:10:00,393.55,393.93,393.0,393.85,29833.0,393.55,393.93,393.0,393.85,29833.0
2025-05-12 11:20:00,393.72,394.04,393.23,393.37,32852.0,393.72,394.04,393.23,393.37,32852.0
2025-05-12 11:30:00,393.48,394.08,393.37,393.4,24187.0,393.48,394.08,393.37,393.4,24187.0
2025-05-12 11:40:00,393.48,393.8,393.17,393.36,12596.0,393.48,393.8,393.17,393.36,12596.0
2025-05-12 11:50:00,393.39,393.58,392.75,393.01,17205.0,393.39,393.58,392.75,393.01,17205.0
2025-05-12 12:00:00,393.03,393.38,392.83,393.25,19254.0,393.03,393.38,392.83,393.25,19254.0
2025-05-12 12:10:00,393.27,394.01,393.21,393.93,22747.0,393.27,394.01,393.21,393.93,22747.0
2025-05-12 12:20:00,393.8,394.57,393.77,394.1,34505.0,393.8,394.57,393.77,394.1,34505.0
2025-05-12 12:30:00,394.13,394.37,393.91,394.08,20805.0,394.13,394.37,393.91,394.08,20805.0
2025-05-12 12:40:00,394.08,394.7,393.88,394.69,22829.0,394.08,394.7,393.88,394.69,22829.0
2025-05-12 12:50:00,394.73,394.79,394.35,394.72,24113.0,394.73,394.79,394.35,394.72,24113.0
2025-05-12 13:00:00,394.75,395.42,394.67,395.35,25653.0,394.75,395.42,394.67,395.35,25653.0
2025-05-12 13:10:00,395.36,395.42,394.98,395.02,30947.0,395.36,395.42,394.98,395.02,30947.0
2025-05-12 13:20:00,395.01,395.58,394.86,395.53,16248.0,395.01,395.58,394.86,395.53,16248.0
2025-05-12 13:30:00,395.41,395.81,394.89,395.07,18134.0,395.41,395.81,394.89,395.07,18134.0
2025-05-12 13:40:00,394.99,395.27,394.76,394.93,23360.0,394.99,395.27,394.76,394.93,23360.0
2025-05-12 13:50:00,394.96,395.15,394.53,394.69,29634.0,394.96,395.15,394.53,394.69,29634.0
2025-05-12 14:00:00,394.65,395.45,394.63,395.3,25162.0,394.65,395.45,394.63,395.3,25162.0
2025-05-12 14:10:00,395.35,395.78,395.07,395.71,18274.0,395.35,395.78,395.07,395.71,18274.0
2025-05-12 14:20:00,395.63,395.72,395.13,395.55,21831.0,395.63,395.72,395.13,395.55,21831.0
2025-05-12 14:30:00,395.35,396.12,395.35,396.03,35584.0,395.35,396.12,395.35,396.03,35584.0
2025-05-12 14:40:00,396.03,396.11,395.4,395.48,18368.0,396.03,396.11,395.4,395.48,18368.0
2025-05-12 14:50:00,395.43,395.6,395.11,395.13,15136.0,395.43,395.6,395.11,395.13,15136.0
2025-05-12 15:00:00,395.11,395.51,394.94,395.47,16683.0,395.11,395.51,394.94,395.47,16683.0
2025-05-12 15:10:00,395.45,395.51,395.0,395.15,27865.0,395.45,395.51,395.0,395.15,27865.0
2025-05-12 15:20:00,395.16,395.16,394.42,394.69,15757.0,395.16,395.16,394.42,394.69,15757.0
2025-05-12 15:30:00,394.69,394.85,394.36,394.53,25341.0,394.69,394.85,394.36,394.53,25341.0
2025-05-12 15:40:00,394.53,394.74,394.27,394.69,30577.0,394.53,394.74,394.27,394.69,30577.0
2025-05-12 15:50:00,394.72,396.36,394.61,395.94,271870.0,394.72,396.36,394.61,395.94,271870.0
2025-05-13 09:30:00,395.9,396.57,395.38,395.91,53441.0,395.9,396.57,395.38,395.91,53441.0
2025-05-13 09:40:00,395.9,396.0,394.71,394.96,33595.0,395.9,396.0,394.71,394.96,33595.0
2025-05-13 09:50:00,394.97,396.89,394.96,396.52,16885.0,394.97,396.89,394.96,396.52,16885.0
2025-05-13 10:00:00,396.62,397.59,396.39,397.26,25311.0,396.62,397.59,396.39,397.26,25311.0
2025-05-13 10:10:00,397.04,397.8,396.59,397.25,23775.0,397.04,397.8,396.59,397.25,23775.0
2025-05-13 10:20:00,397.15,397.7,396.75,397.17,34708.0,397.15,397.7,396.75,397.17,34708.0
2025-05-13 10:30:00,397.27,397.97,397.14,397.71,57211.0,397.27,397.97,397.14,397.71,57211.0
2025-05-13 10:40:00,397.87,398.0,397.17,397.17,17008.0,397.87,398.0,397.17,397.17,17008.0
2025-05-13 10:50:00,397.28,397.57,396.92,397.55,43920.0,397.28,397.57,396.92,397.55,43920.0
2025-05-13 11:00:00,397.56,398.38,397.39,397.98,30967.0,397.56,398.38,397.39,397.98,30967.0
2025-05-13 11:10:00,397.85,398.75,397.73,398.75,42282.0,397.85,398.75,397.73,398.75,42282.0
2025-05-13 11:20:00,398.67,398.72,397.97,398.44,19132.0,398.67,398.72,397.97,398.44,19132.0
2025-05-13 11:30:00,398.33,398.62,397.91,398.58,17930.0,398.33,398.62,397.91,398.58,17930.0
2025-05-13 11:40:00,398.57,398.86,398.28,398.31,31876.0,398.57,398.86,398.28,398.31,31876.0
2025-05-13 11:50:00,398.29,398.76,397.9,398.19,29043.0,398.29,398.76,397.9,398.19,29043.0
2025-05-13 12:00:00,398.29,398.3,397.57,398.11,22441.0,398.29,398.3,397.57,398.11,22441.0
2025-05-13 12:10:00,398.08,398.25,397.86,397.95,11686.0,398.08,398.25,397.86,397.95,11686.0
2025-05-13 12:20:00,397.91,398.53,397.83,398.19,14999.0,397.91,398.53,397.83,398.19,14999.0
2025-05-13 12:30:00,398.24,399.06,398.23,398.94,36755.0,398.24,399.06,398.23,398.94,36755.0
2025-05-13 12:40:00,398.96,399.64,398.87,399.29,42883.0,398.96,399.64,398.87,399.29,42883.0
2025-05-13 12:50:00,399.42,399.67,399.0,399.43,20915.0,399.42,399.67,399.0,399.43,20915.0
2025-05-13 13:00:00,399.3,399.31,398.94,399.15,9687.0,399.3,399.31,398.94,399.15,9687.0
2025-05-13 13:10:00,399.04,399.2,398.74,398.93,14552.0,399.04,399.2,398.74,398.93,14552.0
2025-05-13 13:20:00,398.99,399.16,398.75,398.97,29618.0,398.99,399.16,398.75,398.97,29618.0
2025-05-13 13:30:00,398.94,399.57,398.93,399.15,29055.0,398.94,399.57,398.93,399.15,29055.0
2025-05-13 13:40:00,399.18,399.3,398.96,399.12,11209.0,399.18,399.3,398.96,399.12,11209.0
2025-05-13 13:50:00,399.02,399.3,398.7,398.84,11749.0,399.02,399.3,398.7,398.84,11749.0
2025-05-13 14:00:00,398.88,399.23,398.63,398.63,11686.0,398.88,399.23,398.63,398.63,11686.0
2025-05-13 14:10:00,398.75,398.9,398.34,398.52,11453.0,398.75,398.9,398.34,398.52,11453.0
2025-05-13 14:20:00,398.44,398.87,398.44,398.57,15942.0,398.44,398.87,398.44,398.57,15942.0
2025-05-13 14:30:00,398.47,398.69,398.34,398.38,7937.0,398.47,398.69,398.34,398.38,7937.0
2025-05-13 14:40:00,398.25,398.47,398.19,398.43,9611.0,398.25,398.47,398.19,398.43,9611.0
2025-05-13 14:50:00,398.29,398.58,398.17,398.57,19665.0,398.29,398.58,398.17,398.57,19665.0
2025-05-13 15:00:00,398.43,398.89,398.41,398.48,9944.0,398.43,398.89,398.41,398.48,9944.0
2025-05-13 15:10:00,398.44,398.69,398.35,398.5,18785.0,398.44,398.69,398.35,398.5,18785.0
2025-05-13 15:20:00,398.5,398.51,397.88,398.12,29264.0,398.5,398.51,397.88,398.12,29264.0
2025-05-13 15:30:00,398.06,398.51,398.05,398.29,17993.0,398.06,398.51,398.05,398.29,17993.0
2025-05-13 15:40:00,398.28,398.62,397.81,397.85,27104.0,398.28,398.62,397.81,397.85,27104.0
2025-05-13 15:50:00,398.08,398.08,396.79,397.27,121235.0,398.08,398.08,396.79,397.27,121235.0
2025-05-14 09:30:00,396.85,399.14,396.42,397.82,66288.0,396.85,399.14,396.42,397.82,66288.0
2025-05-14 09:40:00,397.81,398.61,397.81,398.42,32280.0,397.81,398.61,397.81,398.42,32280.0
2025-05-14 09:50:00,398.5,398.92,397.87,398.49,36518.0,398.5,398.92,397.87,398.49,36518.0
2025-05-14 10:00:00,398.49,399.16,397.79,398.6,22060.0,398.49,399.16,397.79,398.6,22060.0
2025-05-14 10:10:00,398.58,399.11,398.03,399.0,22429.0,398.58,399.11,398.03,399.0,22429.0
2025-05-14 10:20:00,399.06,400.04,398.89,399.28,52761.0,399.06,400.04,398.89,399.28,52761.0
2025-05-14 10:30:00,399.41,399.87,398.87,399.31,14156.0,399.41,399.87,398.87,399.31,14156.0
2025-05-14 10:40:00,399.33,400.04,399.17,399.78,38148.0,399.33,400.04,399.17,399.78,38148.0
2025-05-14 10:50:00,399.81,399.88,398.96,399.21,16586.0,399.81,399.88,398.96,399.21,16586.0
2025-05-14 11:00:00,399.09,399.14,397.99,398.21,15379.0,399.09,399.14,397.99,398.21,15379.0
2025-05-14 11:10:00,398.13,398.51,398.04,398.45,11901.0,398.13,398.51,398.04,398.45,11901.0
2025-05-14 11:20:00,398.41,399.08,398.41,398.84,14516.0,398.41,399.08,398.41,398.84,14516.0
2025-05-14 11:30:00,398.78,398.95,398.52,398.65,10377.0,398.78,398.95,398.52,398.65,10377.0
2025-05-14 11:40:00,398.71,399.05,398.45,398.5,9723.0,398.71,399.05,398.45,398.5,9723.0
2025-05-14 11:50:00,398.47,399.17,398.46,398.92,8625.0,398.47,399.17,398.46,398.92,8625.0
2025-05-14 12:00:00,398.89,399.29,398.74,399.26,10832.0,398.89,399.29,398.74,399.26,10832.0
2025-05-14 12:10:00,399.2,399.38,398.78,398.82,11832.0,399.2,399.38,398.78,398.82,11832.0
2025-05-14 12:20:00,398.86,399.11,398.65,399.03,16374.0,398.86,399.11,398.65,399.03,16374.0
2025-05-14 12:30:00,398.96,399.51,398.84,398.95,19211.0,398.96,399.51,398.84,398.95,19211.0
2025-05-14 12:40:00,399.03,399.05,398.64,398.64,7264.0,399.03,399.05,398.64,398.64,7264.0
2025-05-14 12:50:00,398.65,398.9,398.42,398.54,10498.0,398.65,398.9,398.42,398.54,10498.0
2025-05-14 13:00:00,398.47,398.71,398.25,398.63,10271.0,398.47,398.71,398.25,398.63,10271.0
2025-05-14 13:10:00,398.46,398.53,397.71,397.93,11824.0,398.46,398.53,397.71,397.93,11824.0
2025-05-14 13:20:00,397.84,397.89,397.26,397.54,8236.0,397.84,397.89,397.26,397.54,8236.0
2025-05-14 13:30:00,397.61,397.9,397.42,397.85,6964.0,397.61,397.9,397.42,397.85,6964.0
2025-05-14 13:40:00,397.86,398.14,397.67,397.86,13417.0,397.86,398.14,397.67,397.86,13417.0
2025-05-14 13:50:00,397.89,398.13,397.82,397.9,5145.0,397.89,398.13,397.82,397.9,5145.0
2025-05-14 14:00:00,397.83,398.29,397.71,398.04,21271.0,397.83,398.29,397.71,398.04,21271.0
2025-05-14 14:10:00,398.07,398.26,397.63,398.12,17116.0,398.07,398.26,397.63,398.12,17116.0
2025-05-14 14:20:00,398.04,398.37,397.67,397.98,9307.0,398.04,398.37,397.67,397.98,9307.0
2025-05-14 14:30:00,398.0,398.5,397.89,398.15,15882.0,398.0,398.5,397.89,398.15,15882.0
2025-05-14 14:40:00,398.13,398.31,398.1,398.24,13524.0,398.13,398.31,398.1,398.24,13524.0
2025-05-14 14:50:00,398.15,398.61,398.15,398.46,13403.0,398.15,398.61,398.15,398.46,13403.0
2025-05-14 15:00:00,398.42,398.83,398.21,398.44,17533.0,398.42,398.83,398.21,398.44,17533.0
2025-05-14 15:10:00,398.46,398.81,398.24,398.61,38381.0,398.46,398.81,398.24,398.61,38381.0
2025-05-14 15:20:00,398.6,398.82,398.25,398.77,20077.0,398.6,398.82,398.25,398.77,20077.0
2025-05-14 15:30:00,398.75,399.08,398.46,398.73,38834.0,398.75,399.08,398.46,398.73,38834.0
2025-05-14 15:40:00,398.79,399.16,398.64,399.14,42200.0,398.79,399.16,398.64,399.14,42200.0
2025-05-14 15:50:00,399.16,400.12,399.05,399.47,93764.0,399.16,400.12,399.05,399.47,93764.0
2025-05-15 09:30:00,399.6,401.47,399.35,400.44,78476.0,399.6,401.47,399.35,400.44,78476.0
2025-05-15 09:40:00,400.44,401.33,400.29,401.33,26579.0,400.44,401.33,400.29,401.33,26579.0
2025-05-15 09:50:00,401.33,401.71,400.53,401.28,27067.0,401.33,401.71,400.53,401.28,27067.0
2025-05-15 10:00:00,401.19,401.73,401.09,401.09,19527.0,401.19,401.73,401.09,401.09,19527.0
2025-05-15 10:10:00,401.0,401.57,400.87,401.14,21317.0,401.0,401.57,400.87,401.14,21317.0
2025-05-15 10:20:00,401.1,401.91,401.06,401.81,24105.0,401.1,401.91,401.06,401.81,24105.0
2025-05-15 10:30:00,401.87,402.32,401.11,401.9,27985.0,401.87,402.32,401.11,401.9,27985.0
2025-05-15 10:40:00,401.93,402.39,401.21,401.22,25704.0,401.93,402.39,401.21,401.22,25704.0
2025-05-15 10:50:00,401.12,401.75,401.05,401.75,11323.0,401.12,401.75,401.05,401.75,11323.0
2025-05-15 11:00:00,401.62,402.61,401.62,402.47,29047.0,401.62,402.61,401.62,402.47,29047.0
2025-05-15 11:10:00,402.5,403.46,402.46,402.75,42643.0,402.5,403.46,402.46,402.75,42643.0
2025-05-15 11:20:00,402.9,403.45,402.66,402.93,30297.0,402.9,403.45,402.66,402.93,30297.0
2025-05-15 11:30:00,402.94,403.06,402.61,402.85,34153.0,402.94,403.06,402.61,402.85,34153.0
2025-05-15 11:40:00,402.88,403.67,402.74,403.38,41858.0,402.88,403.67,402.74,403.38,41858.0
2025-05-15 11:50:00,403.16,403.33,402.84,403.22,16173.0,403.16,403.33,402.84,403.22,16173.0
2025-05-15 12:00:00,403.21,403.59,402.97,403.5,26669.0,403.21,403.59,402.97,403.5,26669.0
2025-05-15 12:10:00,403.5,403.84,403.16,403.23,19138.0,403.5,403.84,403.16,403.23,19138.0
2025-05-15 12:20:00,403.23,403.6,403.08,403.55,14029.0,403.23,403.6,403.08,403.55,14029.0
2025-05-15 12:30:00,403.5,403.81,403.24,403.74,15074.0,403.5,403.81,403.24,403.74,15074.0
2025-05-15 12:40:00,403.74,403.83,403.43,403.7,20926.0,403.74,403.83,403.43,403.7,20926.0
2025-05-15 12:50:00,403.69,404.01,403.59,404.0,15951.0,403.69,404.01,403.59,404.0,15951.0
2025-05-15 13:00:00,404.01,404.6,403.89,403.94,23955.0,404.01,404.6,403.89,403.94,23955.0
2025-05-15 13:10:00,403.88,404.76,403.76,404.58,28353.0,403.88,404.76,403.76,404.58,28353.0
2025-05-15 13:20:00,404.67,404.85,404.39,404.79,17592.0,404.67,404.85,404.39,404.79,17592.0
2025-05-15 13:30:00,404.76,404.76,404.31,404.39,15838.0,404.76,404.76,404.31,404.39,15838.0
2025-05-15 13:40:00,404.45,404.59,403.86,404.0,19301.0,404.45,404.59,403.86,404.0,19301.0
2025-05-15 13:50:00,403.94,404.17,403.66,403.78,15106.0,403.94,404.17,403.66,403.78,15106.0
2025-05-15 14:00:00,403.78,403.78,403.09,403.26,22735.0,403.78,403.78,403.09,403.26,22735.0
2025-05-15 14:10:00,403.16,403.26,402.39,402.52,12633.0,403.16,403.26,402.39,402.52,12633.0
2025-05-15 14:20:00,402.48,403.23,402.27,403.15,19341.0,402.48,403.23,402.27,403.15,19341.0
2025-05-15 14:30:00,403.16,403.86,403.12,403.42,16426.0,403.16,403.86,403.12,403.42,16426.0
2025-05-15 14:40:00,403.42,403.5,402.79,403.05,38588.0,403.42,403.5,402.79,403.05,38588.0
2025-05-15 14:50:00,403.06,403.11,402.68,402.76,23837.0,403.06,403.11,402.68,402.76,23837.0
2025-05-15 15:00:00,402.82,403.15,402.45,402.7,27669.0,402.82,403.15,402.45,402.7,27669.0
2025-05-15 15:10:00,402.63,403.23,402.58,402.98,29551.0,402.63,403.23,402.58,402.98,29551.0
2025-05-15 15:20:00,402.9,403.0,402.39,402.67,26823.0,402.9,403.0,402.39,402.67,26823.0
2025-05-15 15:30:00,402.73,403.26,402.73,403.04,34950.0,402.73,403.26,402.73,403.04,34950.0
2025-05-15 15:40:00,403.07,403.65,403.07,403.6,45518.0,403.07,403.65,403.07,403.6,45518.0
2025-05-15 15:50:00,403.55,404.84,403.54,404.56,189410.0,403.55,404.84,403.54,404.56,189410.0
2025-05-16 09:30:00,414.86,415.04,412.06,413.93,417179.0,414.86,415.04,412.06,413.93,417179.0
2025-05-16 09:40:00,413.93,417.68,412.92,417.49,101306.0,413.93,417.68,412.92,417.49,101306.0
2025-05-16 09:50:00,417.57,420.4,416.83,420.15,111961.0,417.57,420.4,416.83,420.15,111961.0
2025-05-16 10:00:00,420.35,421.77,419.44,420.34,158841.0,420.35,421.77,419.44,420.34,158841.0
2025-05-16 10:10:00,420.48,420.49,417.96,418.63,170595.0,420.48,420.49,417.96,418.63,170595.0
2025-05-16 10:20:00,418.63,419.1,416.31,416.32,55177.0,418.63,419.1,416.31,416.32,55177.0
2025-05-16 10:30:00,416.39,418.44,416.02,417.98,85074.0,416.39,418.44,416.02,417.98,85074.0
2025-05-16 10:40:00,417.99,418.8,417.21,418.61,57986.0,417.99,418.8,417.21,418.61,57986.0
2025-05-16 10:50:00,418.68,418.95,417.79,418.31,45504.0,418.68,418.95,417.79,418.31,45504.0
2025-05-16 11:00:00,418.44,418.67,416.57,416.73,89068.0,418.44,418.67,416.57,416.73,89068.0
2025-05-16 11:10:00,416.59,417.68,415.85,416.49,48034.0,416.59,417.68,415.85,416.49,48034.0
2025-05-16 11:20:00,416.53,416.99,416.21,416.67,33844.0,416.53,416.99,416.21,416.67,33844.0
2025-05-16 11:30:00,416.67,417.76,416.66,417.53,29918.0,416.67,417.76,416.66,417.53,29918.0
2025-05-16 11:40:00,417.5,418.02,415.83,415.97,88459.0,417.5,418.02,415.83,415.97,88459.0
2025-05-16 11:50:00,415.9,416.52,415.3,415.87,41229.0,415.9,416.52,415.3,415.87,41229.0
2025-05-16 12:00:00,415.59,416.16,415.0,415.18,33980.0,415.59,416.16,415.0,415.18,33980.0
2025-05-16 12:10:00,415.17,415.45,414.33,414.43,43235.0,415.17,415.45,414.33,414.43,43235.0
2025-05-16 12:20:00,414.52,415.09,414.42,414.47,12227.0,414.52,415.09,414.42,414.47,12227.0
2025-05-16 12:30:00,414.41,415.02,414.35,414.99,29489.0,414.41,415.02,414.35,414.99,29489.0
2025-05-16 12:40:00,415.04,415.34,414.73,414.73,18232.0,415.04,415.34,414.73,414.73,18232.0
2025-05-16 12:50:00,414.78,415.13,414.56,414.85,13236.0,414.78,415.13,414.56,414.85,13236.0
2025-05-16 13:00:00,414.65,415.46,414.63,414.85,23042.0,414.65,415.46,414.63,414.85,23042.0
2025-05-16 13:10:00,414.87,415.5,414.53,415.33,23745.0,414.87,415.5,414.53,415.33,23745.0
2025-05-16 13:20:00,415.28,415.66,415.19,415.33,12946.0,415.28,415.66,415.19,415.33,12946.0
2025-05-16 13:30:00,415.31,416.21,414.8,414.89,23127.0,415.31,416.21,414.8,414.89,23127.0
2025-05-16 13:40:00,414.88,415.32,414.78,415.02,19604.0,414.88,415.32,414.78,415.02,19604.0
2025-05-16 13:50:00,414.9,414.9,413.86,414.79,27392.0,414.9,414.9,413.86,414.79,27392.0
2025-05-16 14:00:00,414.7,415.14,414.51,414.94,20094.0,414.7,415.14,414.51,414.94,20094.0
2025-05-16 14:10:00,414.99,415.74,414.85,415.55,41371.0,414.99,415.74,414.85,415.55,41371.0
2025-05-16 14:20:00,415.58,416.39,415.44,416.28,31214.0,415.58,416.39,415.44,416.28,31214.0
2025-05-16 14:30:00,416.17,416.26,415.85,416.06,20675.0,416.17,416.26,415.85,416.06,20675.0
2025-05-16 14:40:00,416.1,417.28,415.99,416.79,28559.0,416.1,417.28,415.99,416.79,28559.0
2025-05-16 14:50:00,416.79,417.3,416.58,416.74,26380.0,416.79,417.3,416.58,416.74,26380.0
2025-05-16 15:00:00,416.86,417.34,416.49,417.34,25672.0,416.86,417.34,416.49,417.34,25672.0
2025-05-16 15:10:00,417.29,417.54,416.71,417.01,40859.0,417.29,417.54,416.71,417.01,40859.0
2025-05-16 15:20:00,417.09,417.66,417.0,417.26,52685.0,417.09,417.66,417.0,417.26,52685.0
2025-05-16 15:30:00,417.22,417.35,416.43,417.0,45379.0,417.22,417.35,416.43,417.0,45379.0
2025-05-16 15:40:00,417.1,417.29,416.35,416.68,61538.0,417.1,417.29,416.35,416.68,61538.0
2025-05-16 15:50:00,416.55,417.32,415.68,417.06,203542.0,416.55,417.32,415.68,417.06,203542.0
2025-05-19 09:30:00,413.53,416.81,413.19,416.64,107110.0,413.53,416.81,413.19,416.64,107110.0
2025-05-19 09:40:00,416.59,417.12,415.82,415.98,39230.0,416.59,417.12,415.82,415.98,39230.0
2025-05-19 09:50:00,415.84,416.41,415.0,416.01,31106.0,415.84,416.41,415.0,416.01,31106.0
2025-05-19 10:00:00,416.13,417.2,415.37,417.03,51900.0,416.13,417.2,415.37,417.03,51900.0
2025-05-19 10:10:00,417.13,417.84,416.68,417.8,30322.0,417.13,417.84,416.68,417.8,30322.0
2025-05-19 10:20:00,417.79,418.5,417.48,418.13,36567.0,417.79,418.5,417.48,418.13,36567.0
2025-05-19 10:30:00,417.96,418.58,417.81,417.93,20647.0,417.96,418.58,417.81,417.93,20647.0
2025-05-19 10:40:00,417.94,418.57,417.33,417.43,12702.0,417.94,418.57,417.33,417.43,12702.0
2025-05-19 10:50:00,417.32,418.25,417.07,417.5,18390.0,417.32,418.25,417.07,417.5,18390.0
2025-05-19 11:00:00,417.59,418.42,417.56,417.81,14663.0,417.59,418.42,417.56,417.81,14663.0
2025-05-19 11:10:00,417.91,418.72,417.36,418.61,17345.0,417.91,418.72,417.36,418.61,17345.0
2025-05-19 11:20:00,418.5,418.77,418.39,418.42,10088.0,418.5,418.77,418.39,418.42,10088.0
2025-05-19 11:30:00,418.41,419.11,418.37,419.08,15030.0,418.41,419.11,418.37,419.08,15030.0
2025-05-19 11:40:00,418.98,419.24,418.55,418.55,16624.0,418.98,419.24,418.55,418.55,16624.0
2025-05-19 11:50:00,418.51,419.41,418.35,419.19,29628.0,418.51,419.41,418.35,419.19,29628.0
2025-05-19 12:00:00,419.34,420.3,419.21,420.07,31597.0,419.34,420.3,419.21,420.07,31597.0
2025-05-19 12:10:00,419.78,420.53,419.75,419.97,15815.0,419.78,420.53,419.75,419.97,15815.0
2025-05-19 12:20:00,419.9,420.34,419.75,420.3,24214.0,419.9,420.34,419.75,420.3,24214.0
2025-05-19 12:30:00,420.3,420.37,419.95,420.04,21556.0,420.3,420.37,419.95,420.04,21556.0
2025-05-19 12:40:00,420.05,420.07,419.31,419.48,12596.0,420.05,420.07,419.31,419.48,12596.0
2025-05-19 12:50:00,419.32,420.4,419.32,420.19,14193.0,419.32,420.4,419.32,420.19,14193.0
2025-05-19 13:00:00,420.18,421.25,420.18,421.25,26431.0,420.18,421.25,420.18,421.25,26431.0
2025-05-19 13:10:00,421.22,421.27,420.63,420.66,24983.0,421.22,421.27,420.63,420.66,24983.0
2025-05-19 13:20:00,420.54,420.93,420.24,420.27,21614.0,420.54,420.93,420.24,420.27,21614.0
2025-05-19 13:30:00,420.26,421.06,420.12,420.63,18345.0,420.26,421.06,420.12,420.63,18345.0
2025-05-19 13:40:00,420.54,420.78,420.25,420.57,24660.0,420.54,420.78,420.25,420.57,24660.0
2025-05-19 13:50:00,420.64,420.94,420.41,420.71,20112.0,420.64,420.94,420.41,420.71,20112.0
2025-05-19 14:00:00,420.74,421.03,420.54,420.58,15661.0,420.74,421.03,420.54,420.58,15661.0
2025-05-19 14:10:00,420.48,420.49,419.56,419.81,15195.0,420.48,420.49,419.56,419.81,15195.0
2025-05-19 14:20:00,419.87,420.21,419.6,419.82,12601.0,419.87,420.21,419.6,419.82,12601.0
2025-05-19 14:30:00,419.82,420.57,419.82,420.5,12119.0,419.82,420.57,419.82,420.5,12119.0
2025-05-19 14:40:00,420.42,420.5,420.24,420.36,10857.0,420.42,420.5,420.24,420.36,10857.0
2025-05-19 14:50:00,420.36,420.74,420.34,420.62,16036.0,420.36,420.74,420.34,420.62,16036.0
2025-05-19 15:00:00,420.65,420.7,420.04,420.13,17669.0,420.65,420.7,420.04,420.13,17669.0
2025-05-19 15:10:00,420.12,420.26,419.91,420.03,13388.0,420.12,420.26,419.91,420.03,13388.0
2025-05-19 15:20:00,420.03,420.31,419.75,419.95,20431.0,420.03,420.31,419.75,419.95,20431.0
2025-05-19 15:30:00,419.94,420.14,419.8,419.99,19416.0,419.94,420.14,419.8,419.99,19416.0
2025-05-19 15:40:00,419.98,420.27,419.53,420.23,41732.0,419.98,420.27,419.53,420.23,41732.0
2025-05-19 15:50:00,420.29,420.9,419.38,420.77,121064.0,420.29,420.9,419.38,420.77,121064.0
2025-05-20 09:30:00,417.87,419.13,417.57,418.19,63956.0,417.87,419.13,417.57,418.19,63956.0
2025-05-20 09:40:00,417.94,417.94,415.73,416.34,38821.0,417.94,417.94,415.73,416.34,38821.0
2025-05-20 09:50:00,416.12,416.18,415.15,415.72,32910.0,416.12,416.18,415.15,415.72,32910.0
2025-05-20 10:00:00,415.54,415.74,414.51,414.7,35862.0,415.54,415.74,414.51,414.7,35862.0
2025-05-20 10:10:00,414.57,414.99,414.29,414.43,28009.0,414.57,414.99,414.29,414.43,28009.0
2025-05-20 10:20:00,414.69,415.95,414.54,415.63,32637.0,414.69,415.95,414.54,415.63,32637.0
2025-05-20 10:30:00,415.81,416.36,415.14,416.33,43268.0,415.81,416.36,415.14,416.33,43268.0
2025-05-20 10:40:00,416.3,416.95,415.99,416.1,15121.0,416.3,416.95,415.99,416.1,15121.0
2025-05-20 10:50:00,416.14,416.44,415.95,416.0,20563.0,416.14,416.44,415.95,416.0,20563.0
2025-05-20 11:00:00,415.87,416.19,415.66,416.08,6109.0,415.87,416.19,415.66,416.08,6109.0
2025-05-20 11:10:00,415.93,417.35,415.93,417.35,16539.0,415.93,417.35,415.93,417.35,16539.0
2025-05-20 11:20:00,417.35,417.81,417.35,417.65,17814.0,417.35,417.81,417.35,417.65,17814.0
2025-05-20 11:30:00,417.66,417.78,416.6,416.76,17571.0,417.66,417.78,416.6,416.76,17571.0
2025-05-20 11:40:00,416.76,416.94,415.78,415.95,6947.0,416.76,416.94,415.78,415.95,6947.0
2025-05-20 11:50:00,416.09,416.47,416.06,416.2,10454.0,416.09,416.47,416.06,416.2,10454.0
2025-05-20 12:00:00,416.21,416.68,415.9,415.96,19474.0,416.21,416.68,415.9,415.96,19474.0
2025-05-20 12:10:00,416.02,416.42,415.84,415.89,12155.0,416.02,416.42,415.84,415.89,12155.0
2025-05-20 12:20:00,415.86,416.39,415.78,416.39,19303.0,415.86,416.39,415.78,416.39,19303.0
2025-05-20 12:30:00,416.35,416.67,416.34,416.56,8099.0,416.35,416.67,416.34,416.56,8099.0
2025-05-20 12:40:00,416.56,416.86,416.45,416.52,11972.0,416.56,416.86,416.45,416.52,11972.0
2025-05-20 12:50:00,416.55,416.76,416.32,416.65,11116.0,416.55,416.76,416.32,416.65,11116.0
2025-05-20 13:00:00,416.53,416.75,416.37,416.41,13183.0,416.53,416.75,416.37,416.41,13183.0
2025-05-20 13:10:00,416.41,416.68,416.24,416.45,24632.0,416.41,416.68,416.24,416.45,24632.0
2025-05-20 13:20:00,416.42,416.93,416.34,416.87,11969.0,416.42,416.93,416.34,416.87,11969.0
2025-05-20 13:30:00,416.83,416.97,416.63,416.66,9497.0,416.83,416.97,416.63,416.66,9497.0
2025-05-20 13:40:00,416.55,416.83,416.43,416.5,10408.0,416.55,416.83,416.43,416.5,10408.0
2025-05-20 13:50:00,416.55,417.0,416.4,417.0,22756.0,416.55,417.0,416.4,417.0,22756.0
2025-05-20 14:00:00,416.99,416.99,416.49,416.49,26416.0,416.99,416.99,416.49,416.49,26416.0
2025-05-20 14:10:00,416.59,416.88,416.16,416.5,29672.0,416.59,416.88,416.16,416.5,29672.0
2025-05-20 14:20:00,416.46,416.49,415.0,415.53,32539.0,416.46,416.49,415.0,415.53,32539.0
2025-05-20 14:30:00,415.47,415.78,415.0,415.68,22986.0,415.47,415.78,415.0,415.68,22986.0
2025-05-20 14:40:00,415.7,415.99,415.09,415.31,31413.0,415.7,415.99,415.09,415.31,31413.0
2025-05-20 14:50:00,415.5,415.8,415.43,415.79,14071.0,415.5,415.8,415.43,415.79,14071.0
2025-05-20 15:00:00,415.51,415.61,415.01,415.47,22907.0,415.51,415.61,415.01,415.47,22907.0
2025-05-20 15:10:00,415.44,415.88,415.34,415.67,17697.0,415.44,415.88,415.34,415.67,17697.0
2025-05-20 15:20:00,415.65,415.87,415.43,415.64,13437.0,415.65,415.87,415.43,415.64,13437.0
2025-05-20 15:30:00,415.71,416.51,415.71,416.33,24702.0,415.71,416.51,415.71,416.33,24702.0
2025-05-20 15:40:00,416.34,416.41,415.64,415.64,20223.0,416.34,416.41,415.64,415.64,20223.0
2025-05-20 15:50:00,415.61,417.72,415.55,417.64,74074.0,415.61,417.72,415.55,417.64,74074.0
2025-05-21 09:30:00,414.86,417.16,413.99,416.49,116586.0,414.86,417.16,413.99,416.49,116586.0
2025-05-21 09:40:00,416.39,417.58,415.88,417.47,22391.0,416.39,417.58,415.88,417.47,22391.0
2025-05-21 09:50:00,417.33,418.12,417.33,417.49,33903.0,417.33,418.12,417.33,417.49,33903.0
2025-05-21 10:00:00,417.53,419.09,417.53,419.08,27802.0,417.53,419.09,417.53,419.08,27802.0
2025-05-21 10:10:00,419.08,419.34,418.34,418.89,16090.0,419.08,419.34,418.34,418.89,16090.0
2025-05-21 10:20:00,418.89,419.25,418.43,418.69,11718.0,418.89,419.25,418.43,418.69,11718.0
2025-05-21 10:30:00,418.74,419.75,418.43,419.65,13888.0,418.74,419.75,418.43,419.65,13888.0
2025-05-21 10:40:00,419.64,419.89,418.71,419.33,12829.0,419.64,419.89,418.71,419.33,12829.0
2025-05-21 10:50:00,419.22,419.76,418.94,419.74,23223.0,419.22,419.76,418.94,419.74,23223.0
2025-05-21 11:00:00,419.75,420.62,419.39,420.58,30947.0,419.75,420.62,419.39,420.58,30947.0
2025-05-21 11:10:00,420.61,421.49,420.24,421.01,28826.0,420.61,421.49,420.24,421.01,28826.0
2025-05-21 11:20:00,421.11,421.76,421.05,421.43,21874.0,421.11,421.76,421.05,421.43,21874.0
2025-05-21 11:30:00,421.51,422.11,421.41,421.9,25326.0,421.51,422.11,421.41,421.9,25326.0
2025-05-21 11:40:00,421.94,422.39,421.94,422.21,15853.0,421.94,422.39,421.94,422.21,15853.0
2025-05-21 11:50:00,422.35,422.64,421.71,421.71,13208.0,422.35,422.64,421.71,421.71,13208.0
2025-05-21 12:00:00,421.78,422.62,421.7,422.53,8848.0,421.78,422.62,421.7,422.53,8848.0
2025-05-21 12:10:00,422.55,422.85,422.37,422.75,10129.0,422.55,422.85,422.37,422.75,10129.0
2025-05-21 12:20:00,422.75,422.92,422.28,422.77,16888.0,422.75,422.92,422.28,422.77,16888.0
2025-05-21 12:30:00,422.61,422.95,422.46,422.55,21468.0,422.61,422.95,422.46,422.55,21468.0
2025-05-21 12:40:00,422.6,422.67,422.15,422.37,19671.0,422.6,422.67,422.15,422.37,19671.0
2025-05-21 12:50:00,422.61,422.64,421.47,421.56,26437.0,422.61,422.64,421.47,421.56,26437.0
2025-05-21 13:00:00,421.66,421.76,420.6,420.6,17063.0,421.66,421.76,420.6,420.6,17063.0
2025-05-21 13:10:00,420.56,420.58,417.86,418.26,29217.0,420.56,420.58,417.86,418.26,29217.0
2025-05-21 13:20:00,418.14,418.14,415.62,415.62,23686.0,418.14,418.14,415.62,415.62,23686.0
2025-05-21 13:30:00,415.43,417.17,414.84,417.17,32416.0,415.43,417.17,414.84,417.17,32416.0
2025-05-21 13:40:00,417.02,417.02,415.85,416.36,23868.0,417.02,417.02,415.85,416.36,23868.0
2025-05-21 13:50:00,416.22,416.49,415.48,415.82,7951.0,416.22,416.49,415.48,415.82,7951.0
2025-05-21 14:00:00,415.9,416.01,415.07,415.57,16041.0,415.9,416.01,415.07,415.57,16041.0
2025-05-21 14:10:00,415.63,415.64,414.58,415.25,14338.0,415.63,415.64,414.58,415.25,14338.0
2025-05-21 14:20:00,414.88,415.69,414.37,415.38,9660.0,414.88,415.69,414.37,415.38,9660.0
2025-05-21 14:30:00,415.47,416.04,415.3,415.3,14006.0,415.47,416.04,415.3,415.3,14006.0
2025-05-21 14:40:00,415.49,416.04,414.83,414.85,10358.0,415.49,416.04,414.83,414.85,10358.0
2025-05-21 14:50:00,414.8,414.99,414.23,414.42,15061.0,414.8,414.99,414.23,414.42,15061.0
2025-05-21 15:00:00,414.37,414.87,413.13,413.31,21772.0,414.37,414.87,413.13,413.31,21772.0
2025-05-21 15:10:00,413.23,414.08,412.59,413.34,38127.0,413.23,414.08,412.59,413.34,38127.0
2025-05-21 15:20:00,413.38,413.63,412.95,413.41,27851.0,413.38,413.63,412.95,413.41,27851.0
2025-05-21 15:30:00,413.51,414.92,413.5,414.83,28975.0,413.51,414.92,413.5,414.83,28975.0
2025-05-21 15:40:00,414.82,415.23,414.43,414.66,28634.0,414.82,415.23,414.43,414.66,28634.0
2025-05-21 15:50:00,414.7,415.26,413.89,413.92,72211.0,414.7,415.26,413.89,413.92,72211.0
2025-05-22 09:30:00,412.51,415.58,412.51,413.97,59206.0,412.51,415.58,412.51,413.97,59206.0
2025-05-22 09:40:00,414.16,414.44,412.77,413.18,43608.0,414.16,414.44,412.77,413.18,43608.0
2025-05-22 09:50:00,413.26,417.22,413.15,417.09,23574.0,413.26,417.22,413.15,417.09,23574.0
2025-05-22 10:00:00,417.0,417.9,416.66,417.78,17564.0,417.0,417.9,416.66,417.78,17564.0
2025-05-22 10:10:00,417.45,417.58,416.14,416.57,21443.0,417.45,417.58,416.14,416.57,21443.0
2025-05-22 10:20:00,416.45,416.53,415.22,415.52,10414.0,416.45,416.53,415.22,415.52,10414.0
2025-05-22 10:30:00,415.38,415.56,414.83,415.17,15955.0,415.38,415.56,414.83,415.17,15955.0
2025-05-22 10:40:00,415.04,415.63,414.53,414.53,13031.0,415.04,415.63,414.53,414.53,13031.0
2025-05-22 10:50:00,414.73,415.44,413.97,415.3,30203.0,414.73,415.44,413.97,415.3,30203.0
2025-05-22 11:00:00,415.33,415.87,415.32,415.41,12712.0,415.33,415.87,415.32,415.41,12712.0
2025-05-22 11:10:00,415.61,415.61,414.34,414.67,24072.0,415.61,415.61,414.34,414.67,24072.0
2025-05-22 11:20:00,414.7,415.4,414.42,414.54,35499.0,414.7,415.4,414.42,414.54,35499.0
2025-05-22 11:30:00,414.53,415.27,414.32,415.16,12733.0,414.53,415.27,414.32,415.16,12733.0
2025-05-22 11:40:00,415.13,415.13,414.66,414.79,17417.0,415.13,415.13,414.66,414.79,17417.0
2025-05-22 11:50:00,414.85,414.99,414.69,414.81,14262.0,414.85,414.99,414.69,414.81,14262.0
2025-05-22 12:00:00,414.81,415.35,414.73,415.16,15208.0,414.81,415.35,414.73,415.16,15208.0
2025-05-22 12:10:00,415.14,416.18,415.14,415.71,11708.0,415.14,416.18,415.14,415.71,11708.0
2025-05-22 12:20:00,415.5,415.65,414.76,415.21,7777.0,415.5,415.65,414.76,415.21,7777.0
2025-05-22 12:30:00,415.2,415.29,414.81,414.91,9071.0,415.2,415.29,414.81,414.91,9071.0
2025-05-22 12:40:00,415.04,415.24,414.82,414.88,9397.0,415.04,415.24,414.82,414.88,9397.0
2025-05-22 12:50:00,414.88,415.05,414.52,414.88,10653.0,414.88,415.05,414.52,414.88,10653.0
2025-05-22 13:00:00,414.84,414.97,414.54,414.81,7284.0,414.84,414.97,414.54,414.81,7284.0
2025-05-22 13:10:00,414.77,415.42,414.53,415.12,10582.0,414.77,415.42,414.53,415.12,10582.0
2025-05-22 13:20:00,415.24,416.23,415.15,415.86,13512.0,415.24,416.23,415.15,415.86,13512.0
2025-05-22 13:30:00,415.98,415.98,415.38,415.53,9958.0,415.98,415.98,415.38,415.53,9958.0
2025-05-22 13:40:00,415.59,415.81,415.25,415.7,9991.0,415.59,415.81,415.25,415.7,9991.0
2025-05-22 13:50:00,415.72,416.24,415.58,415.94,9091.0,415.72,416.24,415.58,415.94,9091.0
2025-05-22 14:00:00,415.94,416.3,415.86,416.24,11921.0,415.94,416.3,415.86,416.24,11921.0
2025-05-22 14:10:00,416.23,416.74,416.13,416.42,20256.0,416.23,416.74,416.13,416.42,20256.0
2025-05-22 14:20:00,416.42,416.78,416.22,416.52,9121.0,416.42,416.78,416.22,416.52,9121.0
2025-05-22 14:30:00,416.4,416.77,416.08,416.18,11168.0,416.4,416.77,416.08,416.18,11168.0
2025-05-22 14:40:00,416.24,416.43,416.04,416.12,9835.0,416.24,416.43,416.04,416.12,9835.0
2025-05-22 14:50:00,416.11,416.61,416.08,416.26,6835.0,416.11,416.61,416.08,416.26,6835.0
2025-05-22 15:00:00,416.37,416.8,416.26,416.4,7853.0,416.37,416.8,416.26,416.4,7853.0
2025-05-22 15:10:00,416.37,416.61,416.29,416.5,8024.0,416.37,416.61,416.29,416.5,8024.0
2025-05-22 15:20:00,416.46,416.93,416.45,416.85,12253.0,416.46,416.93,416.45,416.85,12253.0
2025-05-22 15:30:00,416.84,416.88,416.16,416.47,10978.0,416.84,416.88,416.16,416.47,10978.0
2025-05-22 15:40:00,416.46,416.48,415.04,415.88,18850.0,416.46,416.48,415.04,415.88,18850.0
2025-05-22 15:50:00,415.94,416.37,414.04,414.26,105015.0,415.94,416.37,414.04,414.26,105015.0
2025-05-23 09:30:00,409.11,410.5,408.48,410.11,61013.0,409.11,410.5,408.48,410.11,61013.0
2025-05-23 09:40:00,409.79,409.94,408.4,409.36,32393.0,409.79,409.94,408.4,409.36,32393.0
2025-05-23 09:50:00,409.35,409.95,408.34,408.52,21861.0,409.35,409.95,408.34,408.52,21861.0
2025-05-23 10:00:00,408.38,408.98,407.83,408.33,32752.0,408.38,408.98,407.83,408.33,32752.0
2025-05-23 10:10:00,408.31,410.5,408.08,410.32,22616.0,408.31,410.5,408.08,410.32,22616.0
2025-05-23 10:20:00,410.33,411.45,410.28,410.28,12941.0,410.33,411.45,410.28,410.28,12941.0
2025-05-23 10:30:00,410.4,411.31,410.16,410.78,12575.0,410.4,411.31,410.16,410.78,12575.0
2025-05-23 10:40:00,410.68,411.07,410.4,410.81,10672.0,410.68,411.07,410.4,410.81,10672.0
2025-05-23 10:50:00,410.76,410.85,409.61,409.61,21331.0,410.76,410.85,409.61,409.61,21331.0
2025-05-23 11:00:00,409.82,410.21,408.85,409.11,15189.0,409.82,410.21,408.85,409.11,15189.0
2025-05-23 11:10:00,409.21,409.3,408.29,408.8,15675.0,409.21,409.3,408.29,408.8,15675.0
2025-05-23 11:20:00,408.76,409.63,408.75,409.52,17878.0,408.76,409.63,408.75,409.52,17878.0
2025-05-23 11:30:00,409.43,410.28,409.37,409.54,21059.0,409.43,410.28,409.37,409.54,21059.0
2025-05-23 11:40:00,409.64,409.86,409.28,409.41,5731.0,409.64,409.86,409.28,409.41,5731.0
2025-05-23 11:50:00,409.5,409.5,408.81,408.88,9305.0,409.5,409.5,408.81,408.88,9305.0
2025-05-23 12:00:00,408.79,409.28,408.2,408.77,20885.0,408.79,409.28,408.2,408.77,20885.0
2025-05-23 12:10:00,408.86,408.86,408.26,408.43,8409.0,408.86,408.86,408.26,408.43,8409.0
2025-05-23 12:20:00,408.45,409.23,408.45,408.89,6977.0,408.45,409.23,408.45,408.89,6977.0
2025-05-23 12:30:00,408.66,408.91,408.31,408.79,7985.0,408.66,408.91,408.31,408.79,7985.0
2025-05-23 12:40:00,408.74,409.18,408.55,409.1,12861.0,408.74,409.18,408.55,409.1,12861.0
2025-05-23 12:50:00,409.09,409.22,408.69,408.69,8828.0,409.09,409.22,408.69,408.69,8828.0
2025-05-23 13:00:00,408.84,409.65,408.83,409.46,6904.0,408.84,409.65,408.83,409.46,6904.0
2025-05-23 13:10:00,409.54,409.89,409.32,409.74,6611.0,409.54,409.89,409.32,409.74,6611.0
2025-05-23 13:20:00,409.87,409.88,409.1,409.38,13575.0,409.87,409.88,409.1,409.38,13575.0
2025-05-23 13:30:00,409.39,409.73,409.12,409.54,9833.0,409.39,409.73,409.12,409.54,9833.0
2025-05-23 13:40:00,409.54,409.55,409.2,409.49,11110.0,409.54,409.55,409.2,409.49,11110.0
2025-05-23 13:50:00,409.44,409.86,409.29,409.49,8661.0,409.44,409.86,409.29,409.49,8661.0
2025-05-23 14:00:00,409.45,409.99,409.29,409.69,12888.0,409.45,409.99,409.29,409.69,12888.0
2025-05-23 14:10:00,409.56,409.78,409.01,409.01,10706.0,409.56,409.78,409.01,409.01,10706.0
2025-05-23 14:20:00,408.91,409.52,408.72,409.17,16313.0,408.91,409.52,408.72,409.17,16313.0
2025-05-23 14:30:00,409.31,409.93,409.31,409.7,9066.0,409.31,409.93,409.31,409.7,9066.0
2025-05-23 14:40:00,409.58,409.82,409.2,409.61,14783.0,409.58,409.82,409.2,409.61,14783.0
2025-05-23 14:50:00,409.56,409.72,409.46,409.56,8562.0,409.56,409.72,409.46,409.56,8562.0
2025-05-23 15:00:00,409.46,409.69,409.0,409.69,11668.0,409.46,409.69,409.0,409.69,11668.0
2025-05-23 15:10:00,409.69,410.0,409.08,409.11,9651.0,409.69,410.0,409.08,409.11,9651.0
2025-05-23 15:20:00,409.16,409.16,408.47,408.75,14415.0,409.16,409.16,408.47,408.75,14415.0
2025-05-23 15:30:00,408.75,408.96,408.51,408.75,14052.0,408.75,408.96,408.51,408.75,14052.0
2025-05-23 15:40:00,408.88,408.88,407.95,408.09,22280.0,408.88,408.88,407.95,408.09,22280.0
2025-05-23 15:50:00,408.0,408.53,407.15,407.54,111186.0,408.0,408.53,407.15,407.54,111186.0
2025-05-27 09:30:00,412.97,414.15,411.6,411.83,83202.0,412.97,414.15,411.6,411.83,83202.0
2025-05-27 09:40:00,412.05,413.14,411.78,412.87,32485.0,412.05,413.14,411.78,412.87,32485.0
2025-05-27 09:50:00,412.95,413.68,412.43,412.66,22422.0,412.95,413.68,412.43,412.66,22422.0
2025-05-27 10:00:00,412.52,413.43,412.36,413.43,23038.0,412.52,413.43,412.36,413.43,23038.0
2025-05-27 10:10:00,413.38,414.2,413.03,414.2,16842.0,413.38,414.2,413.03,414.2,16842.0
2025-05-27 10:20:00,414.23,414.57,414.03,414.3,15810.0,414.23,414.57,414.03,414.3,15810.0
2025-05-27 10:30:00,414.21,414.71,414.1,414.32,16918.0,414.21,414.71,414.1,414.32,16918.0
2025-05-27 10:40:00,414.25,414.41,413.55,413.88,17205.0,414.25,414.41,413.55,413.88,17205.0
2025-05-27 10:50:00,414.11,414.7,413.86,413.96,12401.0,414.11,414.7,413.86,413.96,12401.0
2025-05-27 11:00:00,414.09,414.25,413.0,413.41,21342.0,414.09,414.25,413.0,413.41,21342.0
2025-05-27 11:10:00,413.37,414.33,413.37,414.33,14926.0,413.37,414.33,413.37,414.33,14926.0
2025-05-27 11:20:00,414.38,414.88,414.19,414.51,19792.0,414.38,414.88,414.19,414.51,19792.0
2025-05-27 11:30:00,414.46,414.83,414.04,414.13,18506.0,414.46,414.83,414.04,414.13,18506.0
2025-05-27 11:40:00,414.11,414.11,413.61,413.86,7608.0,414.11,414.11,413.61,413.86,7608.0
2025-05-27 11:50:00,413.85,413.85,413.13,413.37,20760.0,413.85,413.85,413.13,413.37,20760.0
2025-05-27 12:00:00,413.36,413.86,413.01,413.02,11991.0,413.36,413.86,413.01,413.02,11991.0
2025-05-27 12:10:00,413.01,413.63,413.0,413.25,17196.0,413.01,413.63,413.0,413.25,17196.0
2025-05-27 12:20:00,413.0,413.26,412.85,412.91,27415.0,413.0,413.26,412.85,412.91,27415.0
2025-05-27 12:30:00,412.96,413.89,412.96,413.81,38793.0,412.96,413.89,412.96,413.81,38793.0
2025-05-27 12:40:00,413.81,414.31,413.7,414.31,16522.0,413.81,414.31,413.7,414.31,16522.0
2025-05-27 12:50:00,414.23,414.6,414.07,414.45,13002.0,414.23,414.6,414.07,414.45,13002.0
2025-05-27 13:00:00,414.49,414.81,414.33,414.66,11688.0,414.49,414.81,414.33,414.66,11688.0
2025-05-27 13:10:00,414.67,414.79,414.39,414.66,9173.0,414.67,414.79,414.39,414.66,9173.0
2025-05-27 13:20:00,414.6,414.9,414.44,414.66,11224.0,414.6,414.9,414.44,414.66,11224.0
2025-05-27 13:30:00,414.62,414.95,414.19,414.19,12955.0,414.62,414.95,414.19,414.19,12955.0
2025-05-27 13:40:00,414.18,414.49,414.04,414.4,17508.0,414.18,414.49,414.04,414.4,17508.0
2025-05-27 13:50:00,414.27,414.45,414.04,414.2,7572.0,414.27,414.45,414.04,414.2,7572.0
2025-05-27 14:00:00,414.2,414.36,413.84,414.1,13326.0,414.2,414.36,413.84,414.1,13326.0
2025-05-27 14:10:00,413.98,414.11,413.69,413.9,19848.0,413.98,414.11,413.69,413.9,19848.0
2025-05-27 14:20:00,413.86,413.99,413.52,413.8,19274.0,413.86,413.99,413.52,413.8,19274.0
2025-05-27 14:30:00,413.89,413.91,413.17,413.47,9410.0,413.89,413.91,413.17,413.47,9410.0
2025-05-27 14:40:00,413.47,413.47,413.15,413.24,9632.0,413.47,413.47,413.15,413.24,9632.0
2025-05-27 14:50:00,413.19,413.21,412.77,413.07,12102.0,413.19,413.21,412.77,413.07,12102.0
2025-05-27 15:00:00,413.03,413.13,412.72,412.73,12495.0,413.03,413.13,412.72,412.73,12495.0
2025-05-27 15:10:00,412.68,413.12,412.48,413.1,17674.0,412.68,413.12,412.48,413.1,17674.0
2025-05-27 15:20:00,413.11,413.37,412.85,413.37,17373.0,413.11,413.37,412.85,413.37,17373.0
2025-05-27 15:30:00,413.37,413.5,412.88,413.25,29869.0,413.37,413.5,412.88,413.25,29869.0
2025-05-27 15:40:00,413.19,413.21,412.67,412.67,22396.0,413.19,413.21,412.67,412.67,22396.0
2025-05-27 15:50:00,412.7,413.43,412.38,413.39,112564.0,412.7,413.43,412.38,413.39,112564.0
2025-05-28 09:30:00,413.81,416.11,413.66,416.07,51999.0,413.81,416.11,413.66,416.07,51999.0
2025-05-28 09:40:00,416.06,416.37,414.0,414.04,31931.0,416.06,416.37,414.0,414.04,31931.0
2025-05-28 09:50:00,414.0,414.49,413.0,413.12,17426.0,414.0,414.49,413.0,413.12,17426.0
2025-05-28 10:00:00,413.0,413.99,413.0,413.49,14340.0,413.0,413.99,413.0,413.49,14340.0
2025-05-28 10:10:00,413.41,413.7,412.76,412.89,15455.0,413.41,413.7,412.76,412.89,15455.0
2025-05-28 10:20:00,412.82,413.28,412.71,412.88,11129.0,412.82,413.28,412.71,412.88,11129.0
2025-05-28 10:30:00,413.05,413.16,412.49,412.63,11739.0,413.05,413.16,412.49,412.63,11739.0
2025-05-28 10:40:00,412.63,412.95,412.4,412.8,15450.0,412.63,412.95,412.4,412.8,15450.0
2025-05-28 10:50:00,412.83,412.85,412.25,412.3,12899.0,412.83,412.85,412.25,412.3,12899.0
2025-05-28 11:00:00,412.4,413.06,412.27,412.41,15561.0,412.4,413.06,412.27,412.41,15561.0
2025-05-28 11:10:00,412.46,412.95,411.83,412.89,16117.0,412.46,412.95,411.83,412.89,16117.0
2025-05-28 11:20:00,412.95,412.99,412.11,412.18,10734.0,412.95,412.99,412.11,412.18,10734.0
2025-05-28 11:30:00,412.15,412.6,412.01,412.41,19580.0,412.15,412.6,412.01,412.41,19580.0
2025-05-28 11:40:00,412.46,413.07,412.44,412.73,7945.0,412.46,413.07,412.44,412.73,7945.0
2025-05-28 11:50:00,412.74,412.92,412.62,412.67,8443.0,412.74,412.92,412.62,412.67,8443.0
2025-05-28 12:00:00,412.71,413.09,412.69,412.99,9644.0,412.71,413.09,412.69,412.99,9644.0
2025-05-28 12:10:00,413.02,413.03,412.76,412.98,5551.0,413.02,413.03,412.76,412.98,5551.0
2025-05-28 12:20:00,413.0,413.03,412.64,412.81,5920.0,413.0,413.03,412.64,412.81,5920.0
2025-05-28 12:30:00,412.81,412.99,412.44,412.91,7636.0,412.81,412.99,412.44,412.91,7636.0
2025-05-28 12:40:00,412.91,412.94,412.61,412.86,5593.0,412.91,412.94,412.61,412.86,5593.0
2025-05-28 12:50:00,412.82,412.92,412.36,412.81,12269.0,412.82,412.92,412.36,412.81,12269.0
2025-05-28 13:00:00,412.86,413.11,412.5,412.94,20099.0,412.86,413.11,412.5,412.94,20099.0
2025-05-28 13:10:00,413.0,413.4,412.92,413.34,13056.0,413.0,413.4,412.92,413.34,13056.0
2025-05-28 13:20:00,413.31,413.42,413.0,413.29,13323.0,413.31,413.42,413.0,413.29,13323.0
2025-05-28 13:30:00,413.23,413.27,412.78,412.84,10413.0,413.23,413.27,412.78,412.84,10413.0
2025-05-28 13:40:00,412.92,412.94,412.54,412.68,10256.0,412.92,412.94,412.54,412.68,10256.0
2025-05-28 13:50:00,412.68,412.93,412.54,412.89,14095.0,412.68,412.93,412.54,412.89,14095.0
2025-05-28 14:00:00,412.83,413.3,412.83,413.13,19304.0,412.83,413.3,412.83,413.13,19304.0
2025-05-28 14:10:00,413.02,413.3,412.93,413.06,13884.0,413.02,413.3,412.93,413.06,13884.0
2025-05-28 14:20:00,413.09,413.5,413.0,413.44,27214.0,413.09,413.5,413.0,413.44,27214.0
2025-05-28 14:30:00,413.57,413.69,413.39,413.39,9998.0,413.57,413.69,413.39,413.39,9998.0
2025-05-28 14:40:00,413.39,413.39,413.09,413.18,9106.0,413.39,413.39,413.09,413.18,9106.0
2025-05-28 14:50:00,413.15,413.15,411.55,412.63,22778.0,413.15,413.15,411.55,412.63,22778.0
2025-05-28 15:00:00,412.51,413.21,412.5,412.95,18630.0,412.51,413.21,412.5,412.95,18630.0
2025-05-28 15:10:00,413.0,413.4,412.29,412.68,28455.0,413.0,413.4,412.29,412.68,28455.0
2025-05-28 15:20:00,412.69,412.96,412.63,412.76,26566.0,412.69,412.96,412.63,412.76,26566.0
2025-05-28 15:30:00,412.75,412.8,412.14,412.26,24293.0,412.75,412.8,412.14,412.26,24293.0
2025-05-28 15:40:00,412.26,412.35,411.62,411.62,29383.0,412.26,412.35,411.62,411.62,29383.0
2025-05-28 15:50:00,411.56,412.27,411.42,412.24,108405.0,411.56,412.27,411.42,412.24,108405.0
2025-05-29 09:30:00,414.0,415.43,413.08,414.12,71315.0,414.0,415.43,413.08,414.12,71315.0
2025-05-29 09:40:00,414.1,414.97,413.48,414.08,28901.0,414.1,414.97,413.48,414.08,28901.0
2025-05-29 09:50:00,413.83,415.06,413.35,414.29,24436.0,413.83,415.06,413.35,414.29,24436.0
2025-05-29 10:00:00,414.31,414.31,411.94,412.21,14509.0,414.31,414.31,411.94,412.21,14509.0
2025-05-29 10:10:00,412.3,413.22,411.79,412.69,14570.0,412.3,413.22,411.79,412.69,14570.0
2025-05-29 10:20:00,412.64,413.74,412.32,413.62,7868.0,412.64,413.74,412.32,413.62,7868.0
2025-05-29 10:30:00,413.57,413.92,413.19,413.39,8801.0,413.57,413.92,413.19,413.39,8801.0
2025-05-29 10:40:00,413.56,413.9,413.45,413.66,9151.0,413.56,413.9,413.45,413.66,9151.0
2025-05-29 10:50:00,413.8,414.6,413.8,414.53,14319.0,413.8,414.6,413.8,414.53,14319.0
2025-05-29 11:00:00,414.67,414.67,413.67,413.85,11908.0,414.67,414.67,413.67,413.85,11908.0
2025-05-29 11:10:00,413.74,414.15,412.84,413.0,12306.0,413.74,414.15,412.84,413.0,12306.0
2025-05-29 11:20:00,412.72,414.19,412.58,414.06,12243.0,412.72,414.19,412.58,414.06,12243.0
2025-05-29 11:30:00,414.1,414.1,412.45,412.84,8599.0,414.1,414.1,412.45,412.84,8599.0
2025-05-29 11:40:00,412.72,413.4,412.59,412.61,11903.0,412.72,413.4,412.59,412.61,11903.0
2025-05-29 11:50:00,412.72,413.07,410.89,411.09,15199.0,412.72,413.07,410.89,411.09,15199.0
2025-05-29 12:00:00,410.95,411.82,410.47,411.66,5713.0,410.95,411.82,410.47,411.66,5713.0
2025-05-29 12:10:00,411.6,412.72,411.48,412.72,7257.0,411.6,412.72,411.48,412.72,7257.0
2025-05-29 12:20:00,412.73,412.9,412.43,412.84,8447.0,412.73,412.9,412.43,412.84,8447.0
2025-05-29 12:30:00,412.73,413.02,412.31,412.51,10532.0,412.73,413.02,412.31,412.51,10532.0
2025-05-29 12:40:00,412.55,413.09,412.45,412.49,14073.0,412.55,413.09,412.45,412.49,14073.0
2025-05-29 12:50:00,412.37,413.07,412.19,412.93,12492.0,412.37,413.07,412.19,412.93,12492.0
2025-05-29 13:00:00,412.88,413.24,412.56,412.63,10035.0,412.88,413.24,412.56,412.63,10035.0
2025-05-29 13:10:00,412.63,412.76,411.75,411.87,14700.0,412.63,412.76,411.75,411.87,14700.0
2025-05-29 13:20:00,411.89,412.27,411.51,411.75,12136.0,411.89,412.27,411.51,411.75,12136.0
2025-05-29 13:30:00,411.62,412.16,411.61,412.14,13628.0,411.62,412.16,411.61,412.14,13628.0
2025-05-29 13:40:00,412.05,412.45,411.8,411.89,10159.0,412.05,412.45,411.8,411.89,10159.0
2025-05-29 13:50:00,411.89,412.12,411.69,411.69,9083.0,411.89,412.12,411.69,411.69,9083.0
2025-05-29 14:00:00,411.75,412.22,411.7,411.82,9052.0,411.75,412.22,411.7,411.82,9052.0
2025-05-29 14:10:00,411.91,411.99,411.21,411.25,7767.0,411.91,411.99,411.21,411.25,7767.0
2025-05-29 14:20:00,411.04,411.45,410.58,411.0,9276.0,411.04,411.45,410.58,411.0,9276.0
2025-05-29 14:30:00,411.3,412.11,411.23,411.99,5900.0,411.3,412.11,411.23,411.99,5900.0
2025-05-29 14:40:00,412.03,412.27,411.96,412.14,18021.0,412.03,412.27,411.96,412.14,18021.0
2025-05-29 14:50:00,412.17,412.6,411.92,412.17,13962.0,412.17,412.6,411.92,412.17,13962.0
2025-05-29 15:00:00,412.18,412.91,412.11,412.37,10493.0,412.18,412.91,412.11,412.37,10493.0
2025-05-29 15:10:00,412.4,412.49,411.85,412.42,10500.0,412.4,412.49,411.85,412.42,10500.0
2025-05-29 15:20:00,412.53,413.01,412.53,412.6,9905.0,412.53,413.01,412.53,412.6,9905.0
2025-05-29 15:30:00,412.69,413.12,412.69,412.89,12907.0,412.69,413.12,412.69,412.89,12907.0
2025-05-29 15:40:00,412.91,413.89,412.91,413.76,19523.0,412.91,413.89,412.91,413.76,19523.0
2025-05-29 15:50:00,413.85,413.85,412.22,413.18,77952.0,413.85,413.85,412.22,413.18,77952.0
2025-05-30 09:30:00,414.14,414.91,412.98,413.89,52714.0,414.14,414.91,412.98,413.89,52714.0
2025-05-30 09:40:00,413.69,414.15,412.85,413.81,18565.0,413.69,414.15,412.85,413.81,18565.0
2025-05-30 09:50:00,413.39,413.96,412.85,413.51,12425.0,413.39,413.96,412.85,413.51,12425.0
2025-05-30 10:00:00,413.63,415.26,413.58,415.25,23373.0,413.63,415.26,413.58,415.25,23373.0
2025-05-30 10:10:00,415.24,416.02,414.91,415.3,22357.0,415.24,416.02,414.91,415.3,22357.0
2025-05-30 10:20:00,415.44,415.45,414.7,414.91,12735.0,415.44,415.45,414.7,414.91,12735.0
2025-05-30 10:30:00,414.91,415.1,414.54,414.85,11582.0,414.91,415.1,414.54,414.85,11582.0
2025-05-30 10:40:00,414.74,415.0,414.17,414.83,16944.0,414.74,415.0,414.17,414.83,16944.0
2025-05-30 10:50:00,414.7,415.01,414.24,414.24,7252.0,414.7,415.01,414.24,414.24,7252.0
2025-05-30 11:00:00,414.26,414.53,413.66,414.41,7337.0,414.26,414.53,413.66,414.41,7337.0
2025-05-30 11:10:00,414.4,414.74,414.23,414.53,14410.0,414.4,414.74,414.23,414.53,14410.0
2025-05-30 11:20:00,414.53,415.58,414.4,415.5,10460.0,414.53,415.58,414.4,415.5,10460.0
2025-05-30 11:30:00,415.43,415.57,414.5,414.84,8547.0,415.43,415.57,414.5,414.84,8547.0
2025-05-30 11:40:00,414.88,414.94,414.3,414.93,26056.0,414.88,414.94,414.3,414.93,26056.0
2025-05-30 11:50:00,414.66,415.33,414.66,414.94,9296.0,414.66,415.33,414.66,414.94,9296.0
2025-05-30 12:00:00,414.96,415.31,414.5,415.29,13133.0,414.96,415.31,414.5,415.29,13133.0
2025-05-30 12:10:00,415.29,415.49,414.64,414.81,13822.0,415.29,415.49,414.64,414.81,13822.0
2025-05-30 12:20:00,414.71,414.74,412.74,412.97,22865.0,414.71,414.74,412.74,412.97,22865.0
2025-05-30 12:30:00,412.85,413.02,411.53,413.01,23247.0,412.85,413.02,411.53,413.01,23247.0
2025-05-30 12:40:00,413.01,413.07,412.0,412.09,7643.0,413.01,413.07,412.0,412.09,7643.0
2025-05-30 12:50:00,412.16,412.16,411.55,412.08,7241.0,412.16,412.16,411.55,412.08,7241.0
2025-05-30 13:00:00,411.79,413.02,411.79,412.78,7238.0,411.79,413.02,411.79,412.78,7238.0
2025-05-30 13:10:00,412.83,412.84,412.39,412.84,10086.0,412.83,412.84,412.39,412.84,10086.0
2025-05-30 13:20:00,412.95,413.01,412.38,412.67,6024.0,412.95,413.01,412.38,412.67,6024.0
2025-05-30 13:30:00,412.58,412.94,412.45,412.68,7529.0,412.58,412.94,412.45,412.68,7529.0
2025-05-30 13:40:00,412.71,413.2,412.52,413.14,11148.0,412.71,413.2,412.52,413.14,11148.0
2025-05-30 13:50:00,413.22,413.39,412.79,412.84,9905.0,413.22,413.39,412.79,412.84,9905.0
2025-05-30 14:00:00,412.98,413.97,412.94,413.81,20011.0,412.98,413.97,412.94,413.81,20011.0
2025-05-30 14:10:00,413.81,414.78,413.7,414.78,11730.0,413.81,414.78,413.7,414.78,11730.0
2025-05-30 14:20:00,414.78,414.91,414.45,414.69,9480.0,414.78,414.91,414.45,414.69,9480.0
2025-05-30 14:30:00,414.75,415.0,414.45,415.0,11005.0,414.75,415.0,414.45,415.0,11005.0
2025-05-30 14:40:00,414.95,415.21,414.64,415.21,17552.0,414.95,415.21,414.64,415.21,17552.0
2025-05-30 14:50:00,415.21,415.25,414.86,415.2,14448.0,415.21,415.25,414.86,415.2,14448.0
2025-05-30 15:00:00,415.16,416.07,415.0,415.84,23181.0,415.16,416.07,415.0,415.84,23181.0
2025-05-30 15:10:00,415.81,416.67,415.7,416.52,19381.0,415.81,416.67,415.7,416.52,19381.0
2025-05-30 15:20:00,416.52,417.39,416.41,417.35,17394.0,416.52,417.39,416.41,417.35,17394.0
2025-05-30 15:30:00,417.36,417.85,416.67,417.13,21795.0,417.36,417.85,416.67,417.13,21795.0
2025-05-30 15:40:00,416.97,417.47,416.56,417.31,35136.0,416.97,417.47,416.56,417.31,35136.0
2025-05-30 15:50:00,417.14,417.86,414.84,414.85,241299.0,417.14,417.86,414.84,414.85,241299.0
2025-06-02 09:30:00,408.88,409.35,402.59,409.35,233661.0,408.88,409.35,402.59,409.35,233661.0
2025-06-02 09:40:00,409.22,410.0,406.0,406.37,63574.0,409.22,410.0,406.0,406.37,63574.0
2025-06-02 09:50:00,406.37,406.37,401.88,402.74,93833.0,406.37,406.37,401.88,402.74,93833.0
2025-06-02 10:00:00,402.74,403.36,401.31,403.22,45703.0,402.74,403.36,401.31,403.22,45703.0
2025-06-02 10:10:00,403.01,403.01,400.61,401.48,55167.0,403.01,403.01,400.61,401.48,55167.0
2025-06-02 10:20:00,401.45,402.63,401.34,402.48,46040.0,401.45,402.63,401.34,402.48,46040.0
2025-06-02 10:30:00,402.48,402.48,400.12,400.35,65209.0,402.48,402.48,400.12,400.35,65209.0
2025-06-02 10:40:00,400.32,401.57,400.08,400.95,49588.0,400.32,401.57,400.08,400.95,49588.0
2025-06-02 10:50:00,400.88,401.23,400.0,401.1,59613.0,400.88,401.23,400.0,401.1,59613.0
2025-06-02 11:00:00,400.98,401.41,399.97,400.74,63053.0,400.98,401.41,399.97,400.74,63053.0
2025-06-02 11:10:00,400.77,401.46,400.15,400.61,51079.0,400.77,401.46,400.15,400.61,51079.0
2025-06-02 11:20:00,400.49,401.02,399.67,400.4,60111.0,400.49,401.02,399.67,400.4,60111.0
2025-06-02 11:30:00,400.3,400.32,397.4,397.87,74800.0,400.3,400.32,397.4,397.87,74800.0
2025-06-02 11:40:00,397.87,398.05,396.73,397.51,90295.0,397.87,398.05,396.73,397.51,90295.0
2025-06-02 11:50:00,397.73,399.08,397.66,398.5,50823.0,397.73,399.08,397.66,398.5,50823.0
2025-06-02 12:00:00,398.38,398.61,397.0,397.88,27127.0,398.38,398.61,397.0,397.88,27127.0
2025-06-02 12:10:00,397.88,399.99,397.72,399.71,33919.0,397.88,399.99,397.72,399.71,33919.0
2025-06-02 12:20:00,399.8,400.49,399.72,400.16,32790.0,399.8,400.49,399.72,400.16,32790.0
2025-06-02 12:30:00,400.16,401.2,400.03,400.97,25041.0,400.16,401.2,400.03,400.97,25041.0
2025-06-02 12:40:00,400.91,400.95,400.35,400.55,19089.0,400.91,400.95,400.35,400.55,19089.0
2025-06-02 12:50:00,400.57,401.75,400.57,401.72,21928.0,400.57,401.75,400.57,401.72,21928.0
2025-06-02 13:00:00,401.75,402.43,401.73,402.17,22244.0,401.75,402.43,401.73,402.17,22244.0
2025-06-02 13:10:00,402.07,402.37,401.2,401.82,17169.0,402.07,402.37,401.2,401.82,17169.0
2025-06-02 13:20:00,401.86,402.24,401.37,401.86,20106.0,401.86,402.24,401.37,401.86,20106.0
2025-06-02 13:30:00,401.89,402.34,401.21,401.62,16212.0,401.89,402.34,401.21,401.62,16212.0
2025-06-02 13:40:00,401.49,401.67,401.24,401.54,17407.0,401.49,401.67,401.24,401.54,17407.0
2025-06-02 13:50:00,401.57,401.83,401.28,401.74,17533.0,401.57,401.83,401.28,401.74,17533.0
2025-06-02 14:00:00,401.75,402.5,401.63,402.23,34448.0,401.75,402.5,401.63,402.23,34448.0
2025-06-02 14:10:00,402.14,403.61,402.14,403.37,25132.0,402.14,403.61,402.14,403.37,25132.0
2025-06-02 14:20:00,403.21,403.9,403.0,403.32,15723.0,403.21,403.9,403.0,403.32,15723.0
2025-06-02 14:30:00,403.35,403.56,403.12,403.31,11560.0,403.35,403.56,403.12,403.31,11560.0
2025-06-02 14:40:00,403.14,403.54,402.96,403.51,17343.0,403.14,403.54,402.96,403.51,17343.0
2025-06-02 14:50:00,403.45,404.01,403.29,403.55,38193.0,403.45,404.01,403.29,403.55,38193.0
2025-06-02 15:00:00,403.56,403.65,403.21,403.38,12040.0,403.56,403.65,403.21,403.38,12040.0
2025-06-02 15:10:00,403.42,403.44,402.93,403.38,24765.0,403.42,403.44,402.93,403.38,24765.0
2025-06-02 15:20:00,403.28,403.94,403.13,403.89,19607.0,403.28,403.94,403.13,403.89,19607.0
2025-06-02 15:30:00,403.73,403.83,403.14,403.19,26596.0,403.73,403.83,403.14,403.19,26596.0
2025-06-02 15:40:00,403.06,403.25,402.63,402.83,39109.0,403.06,403.25,402.63,402.83,39109.0
2025-06-02 15:50:00,402.92,403.62,402.81,403.35,171728.0,402.92,403.62,402.81,403.35,171728.0
2025-06-03 09:30:00,403.46,404.43,402.64,402.79,75837.0,403.46,404.43,402.64,402.79,75837.0
2025-06-03 09:40:00,402.73,404.59,402.47,404.25,46760.0,402.73,404.59,402.47,404.25,46760.0
2025-06-03 09:50:00,404.15,404.65,403.6,404.43,27565.0,404.15,404.65,403.6,404.43,27565.0
2025-06-03 10:00:00,404.44,406.09,404.44,406.08,40536.0,404.44,406.09,404.44,406.08,40536.0
2025-06-03 10:10:00,406.14,406.39,405.76,406.27,11495.0,406.14,406.39,405.76,406.27,11495.0
2025-06-03 10:20:00,406.19,406.97,405.9,406.97,19730.0,406.19,406.97,405.9,406.97,19730.0
2025-06-03 10:30:00,406.89,407.55,406.51,407.38,13883.0,406.89,407.55,406.51,407.38,13883.0
2025-06-03 10:40:00,407.4,407.95,407.14,407.95,13059.0,407.4,407.95,407.14,407.95,13059.0
2025-06-03 10:50:00,407.89,408.97,407.82,408.88,17683.0,407.89,408.97,407.82,408.88,17683.0
2025-06-03 11:00:00,408.75,409.12,408.58,409.05,30198.0,408.75,409.12,408.58,409.05,30198.0
2025-06-03 11:10:00,408.97,409.36,408.52,409.05,12466.0,408.97,409.36,408.52,409.05,12466.0
2025-06-03 11:20:00,409.16,409.53,408.83,409.43,8362.0,409.16,409.53,408.83,409.43,8362.0
2025-06-03 11:30:00,409.29,409.84,409.11,409.69,13789.0,409.29,409.84,409.11,409.69,13789.0
2025-06-03 11:40:00,409.82,409.83,409.21,409.45,11925.0,409.82,409.83,409.21,409.45,11925.0
2025-06-03 11:50:00,409.31,410.15,409.19,410.04,22381.0,409.31,410.15,409.19,410.04,22381.0
2025-06-03 12:00:00,409.79,410.03,409.4,409.81,12064.0,409.79,410.03,409.4,409.81,12064.0
2025-06-03 12:10:00,409.89,410.64,409.86,410.38,9499.0,409.89,410.64,409.86,410.38,9499.0
2025-06-03 12:20:00,410.4,410.6,410.22,410.29,8462.0,410.4,410.6,410.22,410.29,8462.0
2025-06-03 12:30:00,410.3,410.89,410.27,410.71,9212.0,410.3,410.89,410.27,410.71,9212.0
2025-06-03 12:40:00,410.63,410.8,410.14,410.8,8563.0,410.63,410.8,410.14,410.8,8563.0
2025-06-03 12:50:00,410.9,411.37,410.81,410.96,10571.0,410.9,411.37,410.81,410.96,10571.0
2025-06-03 13:00:00,410.79,410.94,410.64,410.82,9664.0,410.79,410.94,410.64,410.82,9664.0
2025-06-03 13:10:00,410.82,411.14,410.82,411.05,7336.0,410.82,411.14,410.82,411.05,7336.0
2025-06-03 13:20:00,411.0,411.54,410.85,410.88,13416.0,411.0,411.54,410.85,410.88,13416.0
2025-06-03 13:30:00,410.82,411.11,410.82,411.0,9961.0,410.82,411.11,410.82,411.0,9961.0
2025-06-03 13:40:00,410.97,411.07,410.43,410.45,9226.0,410.97,411.07,410.43,410.45,9226.0
2025-06-03 13:50:00,410.46,410.75,410.28,410.56,7975.0,410.46,410.75,410.28,410.56,7975.0
2025-06-03 14:00:00,410.62,410.68,409.87,410.25,23590.0,410.62,410.68,409.87,410.25,23590.0
2025-06-03 14:10:00,410.33,410.33,409.71,410.06,10396.0,410.33,410.33,409.71,410.06,10396.0
2025-06-03 14:20:00,410.22,410.43,410.07,410.43,6898.0,410.22,410.43,410.07,410.43,6898.0
2025-06-03 14:30:00,410.46,410.73,410.31,410.71,13358.0,410.46,410.73,410.31,410.71,13358.0
2025-06-03 14:40:00,410.73,411.18,410.73,411.18,14276.0,410.73,411.18,410.73,411.18,14276.0
2025-06-03 14:50:00,411.12,411.27,410.43,410.57,39732.0,411.12,411.27,410.43,410.57,39732.0
2025-06-03 15:00:00,410.67,411.0,410.45,410.96,27704.0,410.67,411.0,410.45,410.96,27704.0
2025-06-03 15:10:00,410.9,410.92,410.5,410.85,15678.0,410.9,410.92,410.5,410.85,15678.0
2025-06-03 15:20:00,410.8,412.03,410.73,411.96,62347.0,410.8,412.03,410.73,411.96,62347.0
2025-06-03 15:30:00,411.96,412.44,411.77,412.17,58329.0,411.96,412.44,411.77,412.17,58329.0
2025-06-03 15:40:00,412.15,412.26,411.07,411.37,23938.0,412.15,412.26,411.07,411.37,23938.0
2025-06-03 15:50:00,411.25,412.64,411.18,412.48,121413.0,411.25,412.64,411.18,412.48,121413.0
2025-06-04 09:30:00,410.82,415.69,410.08,415.53,95791.0,410.82,415.69,410.08,415.53,95791.0
2025-06-04 09:40:00,415.75,415.81,414.04,414.81,36939.0,415.75,415.81,414.04,414.81,36939.0
2025-06-04 09:50:00,414.88,414.92,413.77,414.65,23103.0,414.88,414.92,413.77,414.65,23103.0
2025-06-04 10:00:00,414.55,414.76,412.84,413.82,29093.0,414.55,414.76,412.84,413.82,29093.0
2025-06-04 10:10:00,413.77,414.46,413.43,413.95,10384.0,413.77,414.46,413.43,413.95,10384.0
2025-06-04 10:20:00,413.91,414.36,413.36,414.07,28479.0,413.91,414.36,413.36,414.07,28479.0
2025-06-04 10:30:00,414.06,414.8,413.9,414.07,9288.0,414.06,414.8,413.9,414.07,9288.0
2025-06-04 10:40:00,414.02,414.34,413.4,414.0,10917.0,414.02,414.34,413.4,414.0,10917.0
2025-06-04 10:50:00,413.97,415.14,413.68,415.03,9077.0,413.97,415.14,413.68,415.03,9077.0
2025-06-04 11:00:00,415.06,415.94,414.9,415.66,17410.0,415.06,415.94,414.9,415.66,17410.0
2025-06-04 11:10:00,415.65,415.79,415.23,415.7,15835.0,415.65,415.79,415.23,415.7,15835.0
2025-06-04 11:20:00,415.65,415.68,414.98,415.02,22217.0,415.65,415.68,414.98,415.02,22217.0
2025-06-04 11:30:00,415.02,415.75,414.98,415.55,23517.0,415.02,415.75,414.98,415.55,23517.0
2025-06-04 11:40:00,415.52,415.57,415.1,415.25,18729.0,415.52,415.57,415.1,415.25,18729.0
2025-06-04 11:50:00,415.27,415.44,414.56,414.6,13302.0,415.27,415.44,414.56,414.6,13302.0
2025-06-04 12:00:00,414.67,414.86,414.25,414.74,15163.0,414.67,414.86,414.25,414.74,15163.0
2025-06-04 12:10:00,414.75,414.76,413.75,414.15,16902.0,414.75,414.76,413.75,414.15,16902.0
2025-06-04 12:20:00,414.09,414.23,413.52,413.87,5086.0,414.09,414.23,413.52,413.87,5086.0
2025-06-04 12:30:00,413.84,414.27,413.16,413.16,11296.0,413.84,414.27,413.16,413.16,11296.0
2025-06-04 12:40:00,413.21,413.59,413.02,413.53,14362.0,413.21,413.59,413.02,413.53,14362.0
2025-06-04 12:50:00,413.46,413.76,413.28,413.73,10807.0,413.46,413.76,413.28,413.73,10807.0
2025-06-04 13:00:00,413.64,414.0,413.63,413.99,20125.0,413.64,414.0,413.63,413.99,20125.0
2025-06-04 13:10:00,414.08,414.3,414.07,414.19,9177.0,414.08,414.3,414.07,414.19,9177.0
2025-06-04 13:20:00,414.19,414.62,414.19,414.38,4454.0,414.19,414.62,414.19,414.38,4454.0
2025-06-04 13:30:00,414.47,414.62,414.3,414.38,6077.0,414.47,414.62,414.3,414.38,6077.0
2025-06-04 13:40:00,414.31,414.64,414.2,414.62,7561.0,414.31,414.64,414.2,414.62,7561.0
2025-06-04 13:50:00,414.65,414.7,414.42,414.49,8342.0,414.65,414.7,414.42,414.49,8342.0
2025-06-04 14:00:00,414.42,414.79,414.01,414.1,15005.0,414.42,414.79,414.01,414.1,15005.0
2025-06-04 14:10:00,414.15,414.4,414.01,414.23,8686.0,414.15,414.4,414.01,414.23,8686.0
2025-06-04 14:20:00,414.23,414.36,413.78,413.89,8427.0,414.23,414.36,413.78,413.89,8427.0
2025-06-04 14:30:00,413.89,414.08,413.73,413.92,13708.0,413.89,414.08,413.73,413.92,13708.0
2025-06-04 14:40:00,413.94,414.21,413.88,414.07,11701.0,413.94,414.21,413.88,414.07,11701.0
2025-06-04 14:50:00,414.1,414.1,413.58,413.67,5567.0,414.1,414.1,413.58,413.67,5567.0
2025-06-04 15:00:00,413.59,414.06,413.59,413.81,7449.0,413.59,414.06,413.59,413.81,7449.0
2025-06-04 15:10:00,413.82,414.1,413.77,414.09,5534.0,413.82,414.1,413.77,414.09,5534.0
2025-06-04 15:20:00,414.08,414.16,413.55,413.58,10200.0,414.08,414.16,413.55,413.58,10200.0
2025-06-04 15:30:00,413.58,413.81,413.5,413.59,14973.0,413.58,413.81,413.5,413.59,14973.0
2025-06-04 15:40:00,413.57,413.9,413.49,413.8,16952.0,413.57,413.9,413.49,413.8,16952.0
2025-06-04 15:50:00,413.74,414.31,413.5,414.07,64812.0,413.74,414.31,413.5,414.07,64812.0
2025-06-05 09:30:00,415.0,417.45,413.98,416.41,53625.0,415.0,417.45,413.98,416.41,53625.0
2025-06-05 09:40:00,416.28,417.9,416.28,417.77,26140.0,416.28,417.9,416.28,417.77,26140.0
2025-06-05 09:50:00,417.65,418.4,417.42,417.85,25417.0,417.65,418.4,417.42,417.85,25417.0
2025-06-05 10:00:00,417.66,419.36,417.48,418.0,22137.0,417.66,419.36,417.48,418.0,22137.0
2025-06-05 10:10:00,418.11,418.66,417.34,417.8,25553.0,418.11,418.66,417.34,417.8,25553.0
2025-06-05 10:20:00,417.81,419.68,417.81,419.62,43116.0,417.81,419.68,417.81,419.62,43116.0
2025-06-05 10:30:00,419.58,419.87,417.71,419.5,101551.0,419.58,419.87,417.71,419.5,101551.0
2025-06-05 10:40:00,419.49,420.9,418.98,419.07,66962.0,419.49,420.9,418.98,419.07,66962.0
2025-06-05 10:50:00,419.07,419.46,418.5,419.25,13100.0,419.07,419.46,418.5,419.25,13100.0
2025-06-05 11:00:00,419.37,419.49,418.99,419.43,15768.0,419.37,419.49,418.99,419.43,15768.0
2025-06-05 11:10:00,419.39,420.11,419.33,419.93,15670.0,419.39,420.11,419.33,419.93,15670.0
2025-06-05 11:20:00,419.84,420.18,419.59,420.17,18980.0,419.84,420.18,419.59,420.17,18980.0
2025-06-05 11:30:00,420.03,420.61,419.98,420.48,13653.0,420.03,420.61,419.98,420.48,13653.0
2025-06-05 11:40:00,420.54,420.81,420.38,420.67,18260.0,420.54,420.81,420.38,420.67,18260.0
2025-06-05 11:50:00,420.71,421.15,420.65,421.15,14318.0,420.71,421.15,420.65,421.15,14318.0
2025-06-05 12:00:00,420.99,421.48,420.79,420.84,10268.0,420.99,421.48,420.79,420.84,10268.0
2025-06-05 12:10:00,421.03,421.19,419.4,419.93,19404.0,421.03,421.19,419.4,419.93,19404.0
2025-06-05 12:20:00,419.97,420.14,419.63,419.94,4625.0,419.97,420.14,419.63,419.94,4625.0
2025-06-05 12:30:00,420.01,420.01,419.26,419.26,11730.0,420.01,420.01,419.26,419.26,11730.0
2025-06-05 12:40:00,419.35,419.55,417.79,418.12,9655.0,419.35,419.55,417.79,418.12,9655.0
2025-06-05 12:50:00,418.02,418.16,416.87,417.31,11000.0,418.02,418.16,416.87,417.31,11000.0
2025-06-05 13:00:00,417.1,418.04,416.83,417.88,8340.0,417.1,418.04,416.83,417.88,8340.0
2025-06-05 13:10:00,418.0,418.95,417.88,418.64,8145.0,418.0,418.95,417.88,418.64,8145.0
2025-06-05 13:20:00,418.6,419.26,418.6,418.97,6169.0,418.6,419.26,418.6,418.97,6169.0
2025-06-05 13:30:00,419.09,419.21,418.71,418.71,6471.0,419.09,419.21,418.71,418.71,6471.0
2025-06-05 13:40:00,418.76,419.21,418.76,418.99,6520.0,418.76,419.21,418.76,418.99,6520.0
2025-06-05 13:50:00,418.92,418.92,417.9,418.06,6707.0,418.92,418.92,417.9,418.06,6707.0
2025-06-05 14:00:00,418.13,418.35,417.33,417.47,9997.0,418.13,418.35,417.33,417.47,9997.0
2025-06-05 14:10:00,417.42,417.67,416.1,417.01,11162.0,417.42,417.67,416.1,417.01,11162.0
2025-06-05 14:20:00,417.22,417.93,417.2,417.84,7803.0,417.22,417.93,417.2,417.84,7803.0
2025-06-05 14:30:00,417.86,418.22,417.41,417.97,13077.0,417.86,418.22,417.41,417.97,13077.0
2025-06-05 14:40:00,417.98,417.98,417.47,417.69,10774.0,417.98,417.98,417.47,417.69,10774.0
2025-06-05 14:50:00,417.69,417.85,417.23,417.33,19857.0,417.69,417.85,417.23,417.33,19857.0
2025-06-05 15:00:00,417.35,417.59,416.98,417.23,17524.0,417.35,417.59,416.98,417.23,17524.0
2025-06-05 15:10:00,417.24,417.24,414.38,414.88,29399.0,417.24,417.24,414.38,414.88,29399.0
2025-06-05 15:20:00,414.71,415.93,414.35,415.3,30943.0,414.71,415.93,414.35,415.3,30943.0
2025-06-05 15:30:00,415.41,417.03,415.41,416.79,48556.0,415.41,417.03,415.41,416.79,48556.0
2025-06-05 15:40:00,416.81,417.01,416.0,416.31,34163.0,416.81,417.01,416.0,416.31,34163.0
2025-06-05 15:50:00,416.22,416.33,414.76,415.2,78651.0,416.22,416.33,414.76,415.2,78651.0
2025-06-06 09:30:00,417.77,419.65,416.0,417.18,66963.0,417.77,419.65,416.0,417.18,66963.0
2025-06-06 09:40:00,417.25,417.98,416.5,417.87,39607.0,417.25,417.98,416.5,417.87,39607.0
2025-06-06 09:50:00,417.93,417.97,417.01,417.36,10710.0,417.93,417.97,417.01,417.36,10710.0
2025-06-06 10:00:00,417.34,417.77,416.88,417.21,12747.0,417.34,417.77,416.88,417.21,12747.0
2025-06-06 10:10:00,417.09,417.3,416.13,416.83,14213.0,417.09,417.3,416.13,416.83,14213.0
2025-06-06 10:20:00,416.92,417.53,415.69,416.25,14013.0,416.92,417.53,415.69,416.25,14013.0
2025-06-06 10:30:00,416.05,416.18,415.67,416.02,9767.0,416.05,416.18,415.67,416.02,9767.0
2025-06-06 10:40:00,416.01,416.6,415.94,416.31,19905.0,416.01,416.6,415.94,416.31,19905.0
2025-06-06 10:50:00,416.43,417.05,416.32,416.77,9454.0,416.43,417.05,416.32,416.77,9454.0
2025-06-06 11:00:00,416.76,417.53,416.67,417.28,8420.0,416.76,417.53,416.67,417.28,8420.0
2025-06-06 11:10:00,417.3,417.3,415.57,415.73,10971.0,417.3,417.3,415.57,415.73,10971.0
2025-06-06 11:20:00,415.51,416.34,415.28,416.31,8470.0,415.51,416.34,415.28,416.31,8470.0
2025-06-06 11:30:00,416.38,416.75,416.11,416.45,8316.0,416.38,416.75,416.11,416.45,8316.0
2025-06-06 11:40:00,416.46,417.14,416.45,417.14,7189.0,416.46,417.14,416.45,417.14,7189.0
2025-06-06 11:50:00,417.13,417.41,416.61,416.82,9957.0,417.13,417.41,416.61,416.82,9957.0
2025-06-06 12:00:00,416.68,417.01,416.59,416.82,6780.0,416.68,417.01,416.59,416.82,6780.0
2025-06-06 12:10:00,416.86,417.18,416.85,417.0,6676.0,416.86,417.18,416.85,417.0,6676.0
2025-06-06 12:20:00,416.99,417.11,416.68,416.92,6297.0,416.99,417.11,416.68,416.92,6297.0
2025-06-06 12:30:00,417.07,417.21,416.41,416.69,6448.0,417.07,417.21,416.41,416.69,6448.0
2025-06-06 12:40:00,416.54,416.79,416.13,416.79,5696.0,416.54,416.79,416.13,416.79,5696.0
2025-06-06 12:50:00,416.72,416.72,415.69,416.22,6932.0,416.72,416.72,415.69,416.22,6932.0
2025-06-06 13:00:00,416.34,416.39,416.02,416.03,7826.0,416.34,416.39,416.02,416.03,7826.0
2025-06-06 13:10:00,416.0,416.49,415.8,416.49,6230.0,416.0,416.49,415.8,416.49,6230.0
2025-06-06 13:20:00,416.63,416.96,416.63,416.77,5577.0,416.63,416.96,416.63,416.77,5577.0
2025-06-06 13:30:00,416.77,417.08,416.65,417.06,10833.0,416.77,417.08,416.65,417.06,10833.0
2025-06-06 13:40:00,417.01,417.15,416.73,417.05,7059.0,417.01,417.15,416.73,417.05,7059.0
2025-06-06 13:50:00,417.05,417.22,416.83,416.92,4185.0,417.05,417.22,416.83,416.92,4185.0
2025-06-06 14:00:00,417.01,417.5,417.01,417.5,11087.0,417.01,417.5,417.01,417.5,11087.0
2025-06-06 14:10:00,417.5,417.52,417.31,417.5,4236.0,417.5,417.52,417.31,417.5,4236.0
2025-06-06 14:20:00,417.46,417.51,417.18,417.31,5831.0,417.46,417.51,417.18,417.31,5831.0
2025-06-06 14:30:00,417.44,417.73,417.14,417.16,14999.0,417.44,417.73,417.14,417.16,14999.0
2025-06-06 14:40:00,417.19,417.21,416.78,417.04,11343.0,417.19,417.21,416.78,417.04,11343.0
2025-06-06 14:50:00,416.9,417.04,416.79,416.92,4762.0,416.9,417.04,416.79,416.92,4762.0
2025-06-06 15:00:00,416.9,417.38,416.89,417.3,12660.0,416.9,417.38,416.89,417.3,12660.0
2025-06-06 15:10:00,417.12,417.38,417.0,417.09,9063.0,417.12,417.38,417.0,417.09,9063.0
2025-06-06 15:20:00,416.99,417.17,416.83,417.1,7594.0,416.99,417.17,416.83,417.1,7594.0
2025-06-06 15:30:00,416.98,417.15,416.66,416.79,11840.0,416.98,417.15,416.66,416.79,11840.0
2025-06-06 15:40:00,416.83,417.09,416.69,416.77,12651.0,416.83,417.09,416.69,416.77,12651.0
2025-06-06 15:50:00,416.85,417.59,416.64,416.74,98511.0,416.85,417.59,416.64,416.74,98511.0
2025-06-09 09:30:00,417.3,418.92,416.52,418.28,78074.0,417.3,418.92,416.52,418.28,78074.0
2025-06-09 09:40:00,418.44,419.0,416.72,417.07,32284.0,418.44,419.0,416.72,417.07,32284.0
2025-06-09 09:50:00,417.14,418.0,417.06,417.5,31127.0,417.14,418.0,417.06,417.5,31127.0
2025-06-09 10:00:00,417.4,417.94,417.14,417.53,33884.0,417.4,417.94,417.14,417.53,33884.0
2025-06-09 10:10:00,417.59,418.64,416.86,418.33,39318.0,417.59,418.64,416.86,418.33,39318.0
2025-06-09 10:20:00,418.12,418.5,417.31,417.62,15579.0,418.12,418.5,417.31,417.62,15579.0
2025-06-09 10:30:00,417.49,418.42,417.34,418.25,19746.0,417.49,418.42,417.34,418.25,19746.0
2025-06-09 10:40:00,418.36,418.4,415.91,416.09,30151.0,418.36,418.4,415.91,416.09,30151.0
2025-06-09 10:50:00,415.9,416.12,415.15,416.08,28026.0,415.9,416.12,415.15,416.08,28026.0
2025-06-09 11:00:00,416.02,416.81,416.02,416.44,16140.0,416.02,416.81,416.02,416.44,16140.0
2025-06-09 11:10:00,416.57,417.26,416.57,416.57,33102.0,416.57,417.26,416.57,416.57,33102.0
2025-06-09 11:20:00,416.6,417.5,416.2,417.15,22866.0,416.6,417.5,416.2,417.15,22866.0
2025-06-09 11:30:00,417.28,417.73,416.84,417.65,19498.0,417.28,417.73,416.84,417.65,19498.0
2025-06-09 11:40:00,417.45,417.91,417.3,417.73,16739.0,417.45,417.91,417.3,417.73,16739.0
2025-06-09 11:50:00,417.75,418.4,417.36,418.09,29418.0,417.75,418.4,417.36,418.09,29418.0
2025-06-09 12:00:00,418.05,418.42,417.39,417.46,11757.0,418.05,418.42,417.39,417.46,11757.0
2025-06-09 12:10:00,417.51,418.11,417.43,417.91,9536.0,417.51,418.11,417.43,417.91,9536.0
2025-06-09 12:20:00,417.92,418.1,417.68,417.7,9604.0,417.92,418.1,417.68,417.7,9604.0
2025-06-09 12:30:00,417.77,417.99,417.31,417.98,13793.0,417.77,417.99,417.31,417.98,13793.0
2025-06-09 12:40:00,417.99,418.17,417.75,418.02,11114.0,417.99,418.17,417.75,418.02,11114.0
2025-06-09 12:50:00,418.03,418.48,417.92,418.14,15254.0,418.03,418.48,417.92,418.14,15254.0
2025-06-09 13:00:00,418.18,418.45,417.99,418.01,10059.0,418.18,418.45,417.99,418.01,10059.0
2025-06-09 13:10:00,417.97,418.16,417.6,417.8,10459.0,417.97,418.16,417.6,417.8,10459.0
2025-06-09 13:20:00,417.75,418.62,417.5,418.5,15253.0,417.75,418.62,417.5,418.5,15253.0
2025-06-09 13:30:00,418.48,418.81,418.3,418.53,20650.0,418.48,418.81,418.3,418.53,20650.0
2025-06-09 13:40:00,418.59,418.7,417.98,417.98,9867.0,418.59,418.7,417.98,417.98,9867.0
2025-06-09 13:50:00,418.07,418.29,417.81,417.92,13233.0,418.07,418.29,417.81,417.92,13233.0
2025-06-09 14:00:00,417.92,418.13,417.72,417.89,11010.0,417.92,418.13,417.72,417.89,11010.0
2025-06-09 14:10:00,417.84,418.11,417.6,417.61,9121.0,417.84,418.11,417.6,417.61,9121.0
2025-06-09 14:20:00,417.61,417.69,417.2,417.49,14646.0,417.61,417.69,417.2,417.49,14646.0
2025-06-09 14:30:00,417.37,417.45,416.9,417.1,11541.0,417.37,417.45,416.9,417.1,11541.0
2025-06-09 14:40:00,417.24,417.54,417.0,417.29,15473.0,417.24,417.54,417.0,417.29,15473.0
2025-06-09 14:50:00,417.31,417.6,417.19,417.49,10023.0,417.31,417.6,417.19,417.49,10023.0
2025-06-09 15:00:00,417.42,417.67,417.29,417.35,11929.0,417.42,417.67,417.29,417.35,11929.0
2025-06-09 15:10:00,417.31,417.38,417.14,417.29,11289.0,417.31,417.38,417.14,417.29,11289.0
2025-06-09 15:20:00,417.24,417.37,417.06,417.29,10819.0,417.24,417.37,417.06,417.29,10819.0
2025-06-09 15:30:00,417.25,417.61,417.08,417.37,17512.0,417.25,417.61,417.08,417.37,17512.0
2025-06-09 15:40:00,417.29,417.45,416.63,416.79,25186.0,417.29,417.45,416.63,416.79,25186.0
2025-06-09 15:50:00,416.86,417.07,416.06,416.12,117023.0,416.86,417.07,416.06,416.12,117023.0
2025-06-10 09:30:00,416.61,417.32,415.23,416.78,75606.0,416.61,417.32,415.23,416.78,75606.0
2025-06-10 09:40:00,416.78,417.0,414.42,416.46,46487.0,416.78,417.0,414.42,416.46,46487.0
2025-06-10 09:50:00,416.53,416.64,415.38,416.18,17351.0,416.53,416.64,415.38,416.18,17351.0
2025-06-10 10:00:00,416.04,417.2,415.9,417.04,28430.0,416.04,417.2,415.9,417.04,28430.0
2025-06-10 10:10:00,417.07,418.08,417.03,418.02,23778.0,417.07,418.08,417.03,418.02,23778.0
2025-06-10 10:20:00,417.99,418.74,417.77,418.68,25310.0,417.99,418.74,417.77,418.68,25310.0
2025-06-10 10:30:00,418.62,419.45,418.55,419.24,23978.0,418.62,419.45,418.55,419.24,23978.0
2025-06-10 10:40:00,419.3,419.82,418.86,419.0,32219.0,419.3,419.82,418.86,419.0,32219.0
2025-06-10 10:50:00,418.96,419.27,418.57,418.74,28041.0,418.96,419.27,418.57,418.74,28041.0
2025-06-10 11:00:00,418.82,419.26,418.41,418.45,18120.0,418.82,419.26,418.41,418.45,18120.0
2025-06-10 11:10:00,418.49,418.94,418.48,418.8,20729.0,418.49,418.94,418.48,418.8,20729.0
2025-06-10 11:20:00,418.82,419.05,418.29,418.97,13639.0,418.82,419.05,418.29,418.97,13639.0
2025-06-10 11:30:00,418.93,418.99,417.31,417.64,18857.0,418.93,418.99,417.31,417.64,18857.0
2025-06-10 11:40:00,417.72,418.2,417.66,417.78,14896.0,417.72,418.2,417.66,417.78,14896.0
2025-06-10 11:50:00,417.69,417.94,417.3,417.35,12495.0,417.69,417.94,417.3,417.35,12495.0
2025-06-10 12:00:00,417.33,417.75,416.78,416.78,24915.0,417.33,417.75,416.78,416.78,24915.0
2025-06-10 12:10:00,416.89,416.89,416.14,416.24,14782.0,416.89,416.89,416.14,416.24,14782.0
2025-06-10 12:20:00,416.23,416.66,416.1,416.61,24850.0,416.23,416.66,416.1,416.61,24850.0
2025-06-10 12:30:00,416.64,416.77,416.38,416.69,9633.0,416.64,416.77,416.38,416.69,9633.0
2025-06-10 12:40:00,416.66,416.78,416.41,416.64,9841.0,416.66,416.78,416.41,416.64,9841.0
2025-06-10 12:50:00,416.44,416.84,416.44,416.66,8989.0,416.44,416.84,416.44,416.66,8989.0
2025-06-10 13:00:00,416.67,416.92,416.02,416.82,15131.0,416.67,416.92,416.02,416.82,15131.0
2025-06-10 13:10:00,416.92,417.52,416.92,417.25,8527.0,416.92,417.52,416.92,417.25,8527.0
2025-06-10 13:20:00,417.37,417.48,416.69,416.83,8323.0,417.37,417.48,416.69,416.83,8323.0
2025-06-10 13:30:00,416.83,417.16,416.79,416.91,7166.0,416.83,417.16,416.79,416.91,7166.0
2025-06-10 13:40:00,416.95,416.95,416.6,416.73,6056.0,416.95,416.95,416.6,416.73,6056.0
2025-06-10 13:50:00,416.77,417.02,416.36,416.53,5179.0,416.77,417.02,416.36,416.53,5179.0
2025-06-10 14:00:00,416.48,416.48,415.5,416.09,26606.0,416.48,416.48,415.5,416.09,26606.0
2025-06-10 14:10:00,416.06,416.1,415.64,416.03,17502.0,416.06,416.1,415.64,416.03,17502.0
2025-06-10 14:20:00,416.03,416.13,415.39,415.52,20150.0,416.03,416.13,415.39,415.52,20150.0
2025-06-10 14:30:00,415.59,415.74,415.45,415.56,14242.0,415.59,415.74,415.45,415.56,14242.0
2025-06-10 14:40:00,415.56,415.86,415.28,415.53,19747.0,415.56,415.86,415.28,415.53,19747.0
2025-06-10 14:50:00,415.48,416.73,415.48,416.46,25777.0,415.48,416.73,415.48,416.46,25777.0
2025-06-10 15:00:00,416.54,417.07,416.52,416.71,14819.0,416.54,417.07,416.52,416.71,14819.0
2025-06-10 15:10:00,416.61,416.88,416.14,416.35,20907.0,416.61,416.88,416.14,416.35,20907.0
2025-06-10 15:20:00,416.31,416.32,415.77,415.81,27449.0,416.31,416.32,415.77,415.81,27449.0
2025-06-10 15:30:00,415.82,416.1,415.6,415.81,25220.0,415.82,416.1,415.6,415.81,25220.0
2025-06-10 15:40:00,415.85,415.93,415.29,415.64,22798.0,415.85,415.93,415.29,415.64,22798.0
2025-06-10 15:50:00,415.76,416.14,415.07,416.01,109350.0,415.76,416.14,415.07,416.01,109350.0
2025-06-11 09:30:00,415.2,415.9,412.74,414.0,130255.0,415.2,415.9,412.74,414.0,130255.0
2025-06-11 09:40:00,414.0,414.98,412.5,412.74,40523.0,414.0,414.98,412.5,412.74,40523.0
2025-06-11 09:50:00,412.78,414.09,412.64,413.65,49109.0,412.78,414.09,412.64,413.65,49109.0
2025-06-11 10:00:00,413.6,414.17,413.15,413.84,44287.0,413.6,414.17,413.15,413.84,44287.0
2025-06-11 10:10:00,413.9,413.9,413.07,413.56,29975.0,413.9,413.9,413.07,413.56,29975.0
2025-06-11 10:20:00,413.58,414.0,413.5,413.77,30206.0,413.58,414.0,413.5,413.77,30206.0
2025-06-11 10:30:00,413.87,415.02,413.63,414.99,30516.0,413.87,415.02,413.63,414.99,30516.0
2025-06-11 10:40:00,414.98,415.15,414.09,414.86,36387.0,414.98,415.15,414.09,414.86,36387.0
2025-06-11 10:50:00,414.93,415.99,414.7,415.66,37579.0,414.93,415.99,414.7,415.66,37579.0
2025-06-11 11:00:00,415.66,416.05,414.81,415.04,48114.0,415.66,416.05,414.81,415.04,48114.0
2025-06-11 11:10:00,414.84,415.97,414.83,415.45,19868.0,414.84,415.97,414.83,415.45,19868.0
2025-06-11 11:20:00,415.42,415.46,414.62,415.07,29705.0,415.42,415.46,414.62,415.07,29705.0
2025-06-11 11:30:00,415.24,415.56,414.62,414.89,24555.0,415.24,415.56,414.62,414.89,24555.0
2025-06-11 11:40:00,414.89,415.14,414.5,414.69,19435.0,414.89,415.14,414.5,414.69,19435.0
2025-06-11 11:50:00,414.7,415.79,414.58,415.19,17794.0,414.7,415.79,414.58,415.19,17794.0
2025-06-11 12:00:00,415.09,415.15,412.8,413.22,59684.0,415.09,415.15,412.8,413.22,59684.0
2025-06-11 12:10:00,413.28,413.65,412.12,412.74,34460.0,413.28,413.65,412.12,412.74,34460.0
2025-06-11 12:20:00,413.12,414.3,412.96,414.19,30986.0,413.12,414.3,412.96,414.19,30986.0
2025-06-11 12:30:00,414.19,415.0,414.19,414.68,36269.0,414.19,415.0,414.19,414.68,36269.0
2025-06-11 12:40:00,414.68,414.92,414.37,414.74,26464.0,414.68,414.92,414.37,414.74,26464.0
2025-06-11 12:50:00,414.73,414.94,414.56,414.84,8527.0,414.73,414.94,414.56,414.84,8527.0
2025-06-11 13:00:00,414.68,415.36,414.58,414.98,22334.0,414.68,415.36,414.58,414.98,22334.0
2025-06-11 13:10:00,414.9,414.97,414.51,414.63,9461.0,414.9,414.97,414.51,414.63,9461.0
2025-06-11 13:20:00,414.68,414.88,414.59,414.76,8439.0,414.68,414.88,414.59,414.76,8439.0
2025-06-11 13:30:00,414.75,414.9,414.0,414.31,14144.0,414.75,414.9,414.0,414.31,14144.0
2025-06-11 13:40:00,414.19,414.21,413.06,413.24,12683.0,414.19,414.21,413.06,413.24,12683.0
2025-06-11 13:50:00,413.3,413.3,412.65,412.78,18446.0,413.3,413.3,412.65,412.78,18446.0
2025-06-11 14:00:00,412.74,413.01,411.15,411.52,25395.0,412.74,413.01,411.15,411.52,25395.0
2025-06-11 14:10:00,411.31,411.5,410.42,411.46,47118.0,411.31,411.5,410.42,411.46,47118.0
2025-06-11 14:20:00,411.53,412.73,411.28,412.72,25139.0,411.53,412.73,411.28,412.72,25139.0
2025-06-11 14:30:00,412.39,413.89,412.23,413.89,36957.0,412.39,413.89,412.23,413.89,36957.0
2025-06-11 14:40:00,413.89,414.04,413.45,414.0,24945.0,413.89,414.04,413.45,414.0,24945.0
2025-06-11 14:50:00,414.0,414.01,413.47,413.47,60331.0,414.0,414.01,413.47,413.47,60331.0
2025-06-11 15:00:00,413.55,414.04,413.1,413.84,19620.0,413.55,414.04,413.1,413.84,19620.0
2025-06-11 15:10:00,413.83,413.92,412.65,412.65,20775.0,413.83,413.92,412.65,412.65,20775.0
2025-06-11 15:20:00,412.62,413.57,412.58,413.12,36753.0,412.62,413.57,412.58,413.12,36753.0
2025-06-11 15:30:00,413.16,413.4,412.47,413.19,31979.0,413.16,413.4,412.47,413.19,31979.0
2025-06-11 15:40:00,413.15,413.34,412.56,412.56,32826.0,413.15,413.34,412.56,412.56,32826.0
2025-06-11 15:50:00,412.77,413.39,412.56,412.79,124707.0,412.77,413.39,412.56,412.79,124707.0
2025-06-12 09:30:00,411.44,414.6,410.77,411.54,128972.0,411.44,414.6,410.77,411.54,128972.0
2025-06-12 09:40:00,411.29,413.75,411.11,413.36,57219.0,411.29,413.75,411.11,413.36,57219.0
2025-06-12 09:50:00,413.28,414.13,412.61,413.68,54618.0,413.28,414.13,412.61,413.68,54618.0
2025-06-12 10:00:00,413.73,414.87,413.72,414.43,65952.0,413.73,414.87,413.72,414.43,65952.0
2025-06-12 10:10:00,414.4,414.91,414.1,414.1,24547.0,414.4,414.91,414.1,414.1,24547.0
2025-06-12 10:20:00,414.19,414.86,413.78,414.45,37578.0,414.19,414.86,413.78,414.45,37578.0
2025-06-12 10:30:00,414.5,415.17,413.84,415.13,44216.0,414.5,415.17,413.84,415.13,44216.0
2025-06-12 10:40:00,415.16,415.46,414.45,414.59,55863.0,415.16,415.46,414.45,414.59,55863.0
2025-06-12 10:50:00,414.59,415.06,414.11,414.3,43551.0,414.59,415.06,414.11,414.3,43551.0
2025-06-12 11:00:00,414.43,415.36,414.22,414.54,37665.0,414.43,415.36,414.22,414.54,37665.0
2025-06-12 11:10:00,414.58,415.14,414.41,414.79,19560.0,414.58,415.14,414.41,414.79,19560.0
2025-06-12 11:20:00,414.68,414.69,413.77,414.36,25203.0,414.68,414.69,413.77,414.36,25203.0
2025-06-12 11:30:00,414.33,414.8,414.21,414.3,21369.0,414.33,414.8,414.21,414.3,21369.0
2025-06-12 11:40:00,414.31,414.88,414.05,414.25,20509.0,414.31,414.88,414.05,414.25,20509.0
2025-06-12 11:50:00,414.22,414.24,413.73,414.07,31651.0,414.22,414.24,413.73,414.07,31651.0
2025-06-12 12:00:00,414.24,414.76,413.94,414.75,23424.0,414.24,414.76,413.94,414.75,23424.0
2025-06-12 12:10:00,414.75,415.59,414.62,415.47,32614.0,414.75,415.59,414.62,415.47,32614.0
2025-06-12 12:20:00,415.48,415.85,414.92,415.64,30202.0,415.48,415.85,414.92,415.64,30202.0
2025-06-12 12:30:00,415.63,415.67,414.72,415.65,20521.0,415.63,415.67,414.72,415.65,20521.0
2025-06-12 12:40:00,415.58,416.0,415.51,415.68,38195.0,415.58,416.0,415.51,415.68,38195.0
2025-06-12 12:50:00,415.64,415.92,415.46,415.46,32954.0,415.64,415.92,415.46,415.46,32954.0
2025-06-12 13:00:00,415.45,416.38,415.44,416.18,37412.0,415.45,416.38,415.44,416.18,37412.0
2025-06-12 13:10:00,416.15,416.39,415.95,416.25,35343.0,416.15,416.39,415.95,416.25,35343.0
2025-06-12 13:20:00,416.2,416.37,415.15,415.17,18138.0,416.2,416.37,415.15,415.17,18138.0
2025-06-12 13:30:00,415.12,415.46,415.01,415.34,32130.0,415.12,415.46,415.01,415.34,32130.0
2025-06-12 13:40:00,415.3,415.3,414.61,414.71,36511.0,415.3,415.3,414.61,414.71,36511.0
2025-06-12 13:50:00,414.71,414.98,413.94,414.43,76801.0,414.71,414.98,413.94,414.43,76801.0
2025-06-12 14:00:00,414.42,414.87,414.29,414.83,34720.0,414.42,414.87,414.29,414.83,34720.0
2025-06-12 14:10:00,414.83,414.89,413.86,413.99,37565.0,414.83,414.89,413.86,413.99,37565.0
2025-06-12 14:20:00,414.06,414.22,413.76,414.14,32957.0,414.06,414.22,413.76,414.14,32957.0
2025-06-12 14:30:00,414.09,414.26,413.76,413.94,28322.0,414.09,414.26,413.76,413.94,28322.0
2025-06-12 14:40:00,413.89,414.1,413.61,414.0,25232.0,413.89,414.1,413.61,414.0,25232.0
2025-06-12 14:50:00,414.01,414.51,413.89,414.45,25513.0,414.01,414.51,413.89,414.45,25513.0
2025-06-12 15:00:00,414.45,414.8,414.28,414.65,46959.0,414.45,414.8,414.28,414.65,46959.0
2025-06-12 15:10:00,414.74,414.76,414.0,414.32,37619.0,414.74,414.76,414.0,414.32,37619.0
2025-06-12 15:20:00,414.27,414.47,413.91,414.21,56031.0,414.27,414.47,413.91,414.21,56031.0
2025-06-12 15:30:00,414.15,414.42,413.63,413.97,91395.0,414.15,414.42,413.63,413.97,91395.0
2025-06-12 15:40:00,413.95,414.05,413.5,413.72,94964.0,413.95,414.05,413.5,413.72,94964.0
2025-06-12 15:50:00,413.64,414.34,413.0,414.12,353044.0,413.64,414.34,413.0,414.12,353044.0
2025-06-13 09:30:00,392.5,399.85,386.5,387.19,721792.0,392.5,399.85,386.5,387.19,721792.0
2025-06-13 09:40:00,387.27,388.11,384.62,384.75,452526.0,387.27,388.11,384.62,384.75,452526.0
2025-06-13 09:50:00,384.82,387.35,384.1,385.67,313950.0,384.82,387.35,384.1,385.67,313950.0
2025-06-13 10:00:00,385.73,386.48,383.75,385.43,403105.0,385.73,386.48,383.75,385.43,403105.0
2025-06-13 10:10:00,385.43,387.44,385.3,385.5,259228.0,385.43,387.44,385.3,385.5,259228.0
2025-06-13 10:20:00,385.44,386.67,384.62,385.73,157414.0,385.44,386.67,384.62,385.73,157414.0
2025-06-13 10:30:00,385.81,389.67,385.41,389.23,186940.0,385.81,389.67,385.41,389.23,186940.0
2025-06-13 10:40:00,389.21,389.67,387.19,387.71,176627.0,389.21,389.67,387.19,387.71,176627.0
2025-06-13 10:50:00,387.73,390.08,387.34,389.99,140356.0,387.73,390.08,387.34,389.99,140356.0
2025-06-13 11:00:00,390.09,392.6,389.82,390.93,177348.0,390.09,392.6,389.82,390.93,177348.0
2025-06-13 11:10:00,390.76,391.78,390.45,391.16,75520.0,390.76,391.78,390.45,391.16,75520.0
2025-06-13 11:20:00,390.92,392.11,390.1,392.11,72076.0,390.92,392.11,390.1,392.11,72076.0
2025-06-13 11:30:00,391.99,392.3,391.04,391.16,83927.0,391.99,392.3,391.04,391.16,83927.0
2025-06-13 11:40:00,391.17,393.3,391.16,392.97,94347.0,391.17,393.3,391.16,392.97,94347.0
2025-06-13 11:50:00,393.09,393.77,392.95,393.12,63762.0,393.09,393.77,392.95,393.12,63762.0
2025-06-13 12:00:00,393.16,393.7,392.83,393.49,61327.0,393.16,393.7,392.83,393.49,61327.0
2025-06-13 12:10:00,393.59,394.14,393.07,393.21,52499.0,393.59,394.14,393.07,393.21,52499.0
2025-06-13 12:20:00,393.18,393.23,390.52,390.69,103668.0,393.18,393.23,390.52,390.69,103668.0
2025-06-13 12:30:00,390.75,390.8,389.0,389.29,73669.0,390.75,390.8,389.0,389.29,73669.0
2025-06-13 12:40:00,389.37,389.72,388.6,388.77,80510.0,389.37,389.72,388.6,388.77,80510.0
2025-06-13 12:50:00,388.71,390.02,388.58,389.29,73056.0,388.71,390.02,388.58,389.29,73056.0
2025-06-13 13:00:00,389.16,389.44,388.76,389.12,69619.0,389.16,389.44,388.76,389.12,69619.0
2025-06-13 13:10:00,389.1,390.4,388.85,389.93,48394.0,389.1,390.4,388.85,389.93,48394.0
2025-06-13 13:20:00,389.99,392.14,389.99,391.8,81688.0,389.99,392.14,389.99,391.8,81688.0
2025-06-13 13:30:00,391.8,392.79,391.33,391.71,83821.0,391.8,392.79,391.33,391.71,83821.0
2025-06-13 13:40:00,391.6,392.34,390.98,391.63,40520.0,391.6,392.34,390.98,391.63,40520.0
2025-06-13 13:50:00,391.81,392.47,391.32,391.59,36747.0,391.81,392.47,391.32,391.59,36747.0
2025-06-13 14:00:00,391.6,391.86,390.85,391.65,51194.0,391.6,391.86,390.85,391.65,51194.0
2025-06-13 14:10:00,391.69,393.12,391.68,392.75,70089.0,391.69,393.12,391.68,392.75,70089.0
2025-06-13 14:20:00,393.0,394.27,392.66,392.9,121053.0,393.0,394.27,392.66,392.9,121053.0
2025-06-13 14:30:00,392.9,393.0,391.49,391.63,107282.0,392.9,393.0,391.49,391.63,107282.0
2025-06-13 14:40:00,391.62,392.65,391.44,392.09,60369.0,391.62,392.65,391.44,392.09,60369.0
2025-06-13 14:50:00,392.13,392.79,391.95,392.73,44156.0,392.13,392.79,391.95,392.73,44156.0
2025-06-13 15:00:00,392.65,393.57,391.92,393.47,58402.0,392.65,393.57,391.92,393.47,58402.0
2025-06-13 15:10:00,393.46,393.63,392.61,392.73,74560.0,393.46,393.63,392.61,392.73,74560.0
2025-06-13 15:20:00,392.75,393.1,391.07,391.57,98394.0,392.75,393.1,391.07,391.57,98394.0
2025-06-13 15:30:00,391.52,392.19,390.67,391.75,78597.0,391.52,392.19,390.67,391.75,78597.0
2025-06-13 15:40:00,391.67,392.67,390.31,391.45,137793.0,391.67,392.67,390.31,391.45,137793.0
2025-06-13 15:50:00,391.44,391.94,390.34,391.94,362368.0,391.44,391.94,390.34,391.94,362368.0
2025-06-16 09:30:00,392.99,398.73,392.98,398.23,248933.0,392.99,398.73,392.98,398.23,248933.0
2025-06-16 09:40:00,398.17,399.3,396.22,399.3,107134.0,398.17,399.3,396.22,399.3,107134.0
2025-06-16 09:50:00,399.08,401.33,399.03,400.25,239106.0,399.08,401.33,399.03,400.25,239106.0
2025-06-16 10:00:00,400.41,405.0,400.4,402.11,299578.0,400.41,405.0,400.4,402.11,299578.0
2025-06-16 10:10:00,402.03,402.1,399.59,399.99,78354.0,402.03,402.1,399.59,399.99,78354.0
2025-06-16 10:20:00,399.99,400.2,398.66,399.72,84455.0,399.99,400.2,398.66,399.72,84455.0
2025-06-16 10:30:00,399.44,399.93,396.91,397.22,77453.0,399.44,399.93,396.91,397.22,77453.0
2025-06-16 10:40:00,397.32,398.32,395.54,395.67,73912.0,397.32,398.32,395.54,395.67,73912.0
2025-06-16 10:50:00,395.81,397.08,395.56,397.08,55632.0,395.81,397.08,395.56,397.08,55632.0
2025-06-16 11:00:00,397.0,397.12,395.36,395.46,51809.0,397.0,397.12,395.36,395.46,51809.0
2025-06-16 11:10:00,395.4,396.22,395.05,396.01,55236.0,395.4,396.22,395.05,396.01,55236.0
2025-06-16 11:20:00,396.19,396.66,395.79,396.16,37471.0,396.19,396.66,395.79,396.16,37471.0
2025-06-16 11:30:00,396.04,396.75,394.82,394.96,88511.0,396.04,396.75,394.82,394.96,88511.0
2025-06-16 11:40:00,394.87,395.56,394.14,395.49,68942.0,394.87,395.56,394.14,395.49,68942.0
2025-06-16 11:50:00,395.59,395.75,394.29,394.37,35444.0,395.59,395.75,394.29,394.37,35444.0
2025-06-16 12:00:00,394.37,394.55,394.04,394.4,26083.0,394.37,394.55,394.04,394.4,26083.0
2025-06-16 12:10:00,394.33,395.39,394.11,394.36,62071.0,394.33,395.39,394.11,394.36,62071.0
2025-06-16 12:20:00,394.11,394.14,391.11,391.12,100388.0,394.11,394.14,391.11,391.12,100388.0
2025-06-16 12:30:00,391.12,392.15,391.11,391.85,55154.0,391.12,392.15,391.11,391.85,55154.0
2025-06-16 12:40:00,391.91,393.0,391.38,392.81,41084.0,391.91,393.0,391.38,392.81,41084.0
2025-06-16 12:50:00,392.65,393.73,392.64,393.45,52059.0,392.65,393.73,392.64,393.45,52059.0
2025-06-16 13:00:00,393.38,393.87,393.08,393.87,24291.0,393.38,393.87,393.08,393.87,24291.0
2025-06-16 13:10:00,393.95,394.47,393.71,394.03,28891.0,393.95,394.47,393.71,394.03,28891.0
2025-06-16 13:20:00,394.15,395.65,394.14,395.59,45581.0,394.15,395.65,394.14,395.59,45581.0
2025-06-16 13:30:00,395.61,396.32,395.54,396.27,35705.0,395.61,396.32,395.54,396.27,35705.0
2025-06-16 13:40:00,396.21,397.36,396.07,397.36,40880.0,396.21,397.36,396.07,397.36,40880.0
2025-06-16 13:50:00,397.48,398.74,397.28,398.74,81107.0,397.48,398.74,397.28,398.74,81107.0
2025-06-16 14:00:00,398.8,398.92,397.97,398.9,51401.0,398.8,398.92,397.97,398.9,51401.0
2025-06-16 14:10:00,398.88,399.59,398.53,399.46,47455.0,398.88,399.59,398.53,399.46,47455.0
2025-06-16 14:20:00,399.48,400.05,399.36,399.73,31143.0,399.48,400.05,399.36,399.73,31143.0
2025-06-16 14:30:00,399.73,400.38,399.7,399.86,54966.0,399.73,400.38,399.7,399.86,54966.0
2025-06-16 14:40:00,399.94,400.47,399.14,399.22,45800.0,399.94,400.47,399.14,399.22,45800.0
2025-06-16 14:50:00,399.21,400.04,398.93,399.98,38073.0,399.21,400.04,398.93,399.98,38073.0
2025-06-16 15:00:00,400.11,400.76,399.92,400.44,40239.0,400.11,400.76,399.92,400.44,40239.0
2025-06-16 15:10:00,400.48,400.62,399.92,400.28,28303.0,400.48,400.62,399.92,400.28,28303.0
2025-06-16 15:20:00,400.28,401.84,400.25,401.42,64113.0,400.28,401.84,400.25,401.42,64113.0
2025-06-16 15:30:00,401.51,401.81,401.18,401.47,57242.0,401.51,401.81,401.18,401.47,57242.0
2025-06-16 15:40:00,401.5,401.88,400.89,401.04,54857.0,401.5,401.88,400.89,401.04,54857.0
2025-06-16 15:50:00,401.03,401.97,400.91,401.61,183871.0,401.03,401.97,400.91,401.61,183871.0
2025-06-17 09:30:00,397.28,399.67,391.0,392.05,235854.0,397.28,399.67,391.0,392.05,235854.0
2025-06-17 09:40:00,392.01,392.9,389.9,391.14,99721.0,392.01,392.9,389.9,391.14,99721.0
2025-06-17 09:50:00,390.98,392.62,390.87,392.31,107920.0,390.98,392.62,390.87,392.31,107920.0
2025-06-17 10:00:00,392.38,393.3,391.71,392.52,95649.0,392.38,393.3,391.71,392.52,95649.0
2025-06-17 10:10:00,392.54,392.89,390.31,390.49,59289.0,392.54,392.89,390.31,390.49,59289.0
2025-06-17 10:20:00,390.58,391.53,389.0,389.56,107411.0,390.58,391.53,389.0,389.56,107411.0
2025-06-17 10:30:00,389.56,389.6,387.73,388.84,125790.0,389.56,389.6,387.73,388.84,125790.0
2025-06-17 10:40:00,388.81,389.09,387.86,388.8,88667.0,388.81,389.09,387.86,388.8,88667.0
2025-06-17 10:50:00,388.88,389.27,387.84,388.14,79098.0,388.88,389.27,387.84,388.14,79098.0
2025-06-17 11:00:00,388.12,389.11,387.57,387.87,138656.0,388.12,389.11,387.57,387.87,138656.0
2025-06-17 11:10:00,387.68,389.25,387.6,388.96,91844.0,387.68,389.25,387.6,388.96,91844.0
2025-06-17 11:20:00,389.05,389.94,388.45,389.02,96726.0,389.05,389.94,388.45,389.02,96726.0
2025-06-17 11:30:00,389.02,390.5,388.71,389.74,77400.0,389.02,390.5,388.71,389.74,77400.0
2025-06-17 11:40:00,389.75,389.95,388.04,389.01,61375.0,389.75,389.95,388.04,389.01,61375.0
2025-06-17 11:50:00,389.07,389.2,388.19,388.93,44179.0,389.07,389.2,388.19,388.93,44179.0
2025-06-17 12:00:00,388.97,389.78,388.6,388.83,39434.0,388.97,389.78,388.6,388.83,39434.0
2025-06-17 12:10:00,388.81,389.62,388.52,389.56,86753.0,388.81,389.62,388.52,389.56,86753.0
2025-06-17 12:20:00,389.48,390.74,388.16,388.39,69050.0,389.48,390.74,388.16,388.39,69050.0
2025-06-17 12:30:00,388.31,388.43,386.55,386.55,77732.0,388.31,388.43,386.55,386.55,77732.0
2025-06-17 12:40:00,386.5,386.84,385.39,385.56,75863.0,386.5,386.84,385.39,385.56,75863.0
2025-06-17 12:50:00,385.63,385.69,384.44,384.83,72028.0,385.63,385.69,384.44,384.83,72028.0
2025-06-17 13:00:00,384.76,386.29,383.77,385.76,97286.0,384.76,386.29,383.77,385.76,97286.0
2025-06-17 13:10:00,385.65,386.05,385.41,385.7,64343.0,385.65,386.05,385.41,385.7,64343.0
2025-06-17 13:20:00,385.84,385.84,384.1,384.23,57462.0,385.84,385.84,384.1,384.23,57462.0
2025-06-17 13:30:00,384.07,384.86,383.6,384.05,49105.0,384.07,384.86,383.6,384.05,49105.0
2025-06-17 13:40:00,384.02,384.39,383.22,383.52,48127.0,384.02,384.39,383.22,383.52,48127.0
2025-06-17 13:50:00,383.61,383.62,382.68,382.75,64596.0,383.61,383.62,382.68,382.75,64596.0
2025-06-17 14:00:00,382.75,383.81,382.12,383.48,91328.0,382.75,383.81,382.12,383.48,91328.0
2025-06-17 14:10:00,383.49,383.86,383.03,383.22,34031.0,383.49,383.86,383.03,383.22,34031.0
2025-06-17 14:20:00,383.23,383.95,383.22,383.75,39205.0,383.23,383.95,383.22,383.75,39205.0
2025-06-17 14:30:00,383.81,384.96,383.59,383.86,66260.0,383.81,384.96,383.59,383.86,66260.0
2025-06-17 14:40:00,383.74,383.8,382.96,383.37,34769.0,383.74,383.8,382.96,383.37,34769.0
2025-06-17 14:50:00,383.36,383.71,383.11,383.67,28607.0,383.36,383.71,383.11,383.67,28607.0
2025-06-17 15:00:00,383.65,383.73,382.41,382.93,53538.0,383.65,383.73,382.41,382.93,53538.0
2025-06-17 15:10:00,382.95,383.49,382.92,383.24,37904.0,382.95,383.49,382.92,383.24,37904.0
2025-06-17 15:20:00,383.17,383.49,382.69,382.74,54056.0,383.17,383.49,382.69,382.74,54056.0
2025-06-17 15:30:00,382.78,383.18,382.46,382.49,78133.0,382.78,383.18,382.46,382.49,78133.0
2025-06-17 15:40:00,382.44,382.99,382.13,382.84,100273.0,382.44,382.99,382.13,382.84,100273.0
2025-06-17 15:50:00,382.77,382.96,381.8,382.61,253348.0,382.77,382.96,381.8,382.61,253348.0
2025-06-18 09:30:00,384.15,384.15,380.88,381.5,149778.0,384.15,384.15,380.88,381.5,149778.0
2025-06-18 09:40:00,381.5,383.68,381.4,383.5,66910.0,381.5,383.68,381.4,383.5,66910.0
2025-06-18 09:50:00,383.56,383.93,382.41,383.89,67312.0,383.56,383.93,382.41,383.89,67312.0
2025-06-18 10:00:00,383.89,385.28,383.32,384.47,65544.0,383.89,385.28,383.32,384.47,65544.0
2025-06-18 10:10:00,384.39,385.25,383.87,384.8,38552.0,384.39,385.25,383.87,384.8,38552.0
2025-06-18 10:20:00,384.82,384.92,384.11,384.47,36916.0,384.82,384.92,384.11,384.47,36916.0
2025-06-18 10:30:00,384.32,384.42,383.63,383.79,43348.0,384.32,384.42,383.63,383.79,43348.0
2025-06-18 10:40:00,383.79,384.3,382.73,384.11,69843.0,383.79,384.3,382.73,384.11,69843.0
2025-06-18 10:50:00,384.32,384.6,383.99,384.31,40550.0,384.32,384.6,383.99,384.31,40550.0
2025-06-18 11:00:00,384.31,384.76,384.03,384.09,37615.0,384.31,384.76,384.03,384.09,37615.0
2025-06-18 11:10:00,384.09,384.61,383.9,384.05,25274.0,384.09,384.61,383.9,384.05,25274.0
2025-06-18 11:20:00,383.96,384.04,383.17,383.21,20249.0,383.96,384.04,383.17,383.21,20249.0
2025-06-18 11:30:00,383.22,383.63,382.65,382.76,21761.0,383.22,383.63,382.65,382.76,21761.0
2025-06-18 11:40:00,382.8,383.12,382.2,382.95,24815.0,382.8,383.12,382.2,382.95,24815.0
2025-06-18 11:50:00,383.0,383.25,382.25,382.66,26948.0,383.0,383.25,382.25,382.66,26948.0
2025-06-18 12:00:00,382.65,382.66,381.44,381.68,44459.0,382.65,382.66,381.44,381.68,44459.0
2025-06-18 12:10:00,381.68,381.79,380.41,380.47,68394.0,381.68,381.79,380.41,380.47,68394.0
2025-06-18 12:20:00,380.51,380.51,379.86,380.16,83746.0,380.51,380.51,379.86,380.16,83746.0
2025-06-18 12:30:00,380.0,380.24,379.6,379.76,35114.0,380.0,380.24,379.6,379.76,35114.0
2025-06-18 12:40:00,379.86,380.8,379.6,380.3,35343.0,379.86,380.8,379.6,380.3,35343.0
2025-06-18 12:50:00,380.21,380.71,379.73,379.8,26118.0,380.21,380.71,379.73,379.8,26118.0
2025-06-18 13:00:00,379.72,379.92,379.26,379.6,36493.0,379.72,379.92,379.26,379.6,36493.0
2025-06-18 13:10:00,379.72,380.01,379.51,379.67,21399.0,379.72,380.01,379.51,379.67,21399.0
2025-06-18 13:20:00,379.65,379.8,379.16,379.38,33636.0,379.65,379.8,379.16,379.38,33636.0
2025-06-18 13:30:00,379.36,379.47,378.48,379.47,54856.0,379.36,379.47,378.48,379.47,54856.0
2025-06-18 13:40:00,379.4,380.58,379.24,380.52,37986.0,379.4,380.58,379.24,380.52,37986.0
2025-06-18 13:50:00,380.5,381.26,380.36,381.0,23476.0,380.5,381.26,380.36,381.0,23476.0
2025-06-18 14:00:00,381.1,382.06,379.64,380.31,42810.0,381.1,382.06,379.64,380.31,42810.0
2025-06-18 14:10:00,380.2,381.2,380.15,380.34,39424.0,380.2,381.2,380.15,380.34,39424.0
2025-06-18 14:20:00,380.36,380.72,380.0,380.72,33654.0,380.36,380.72,380.0,380.72,33654.0
2025-06-18 14:30:00,380.78,381.5,380.27,380.92,39224.0,380.78,381.5,380.27,380.92,39224.0
2025-06-18 14:40:00,380.96,381.65,380.47,380.48,36816.0,380.96,381.65,380.47,380.48,36816.0
2025-06-18 14:50:00,380.44,380.61,379.05,379.31,31912.0,380.44,380.61,379.05,379.31,31912.0
2025-06-18 15:00:00,379.18,380.07,378.87,379.45,49182.0,379.18,380.07,378.87,379.45,49182.0
2025-06-18 15:10:00,379.49,380.25,378.79,379.59,32396.0,379.49,380.25,378.79,379.59,32396.0
2025-06-18 15:20:00,379.63,379.95,378.11,378.33,36561.0,379.63,379.95,378.11,378.33,36561.0
2025-06-18 15:30:00,378.21,378.63,377.87,378.12,58564.0,378.21,378.63,377.87,378.12,58564.0
2025-06-18 15:40:00,378.12,378.49,377.91,378.07,56963.0,378.12,378.49,377.91,378.07,56963.0
2025-06-18 15:50:00,377.96,378.43,377.54,378.06,291916.0,377.96,378.43,377.54,378.06,291916.0
2025-06-20 09:30:00,380.48,382.29,379.49,381.9,493011.0,380.48,382.29,379.49,381.9,493011.0
2025-06-20 09:40:00,381.97,382.1,378.67,379.04,67492.0,381.97,382.1,378.67,379.04,67492.0
2025-06-20 09:50:00,378.7,378.75,377.78,378.3,63386.0,378.7,378.75,377.78,378.3,63386.0
2025-06-20 10:00:00,378.6,378.96,377.67,378.15,45920.0,378.6,378.96,377.67,378.15,45920.0
2025-06-20 10:10:00,378.08,378.35,376.9,378.19,36217.0,378.08,378.35,376.9,378.19,36217.0
2025-06-20 10:20:00,378.17,378.51,377.28,377.69,32117.0,378.17,378.51,377.28,377.69,32117.0
2025-06-20 10:30:00,377.58,378.1,377.55,377.78,14529.0,377.58,378.1,377.55,377.78,14529.0
2025-06-20 10:40:00,377.94,378.17,377.1,377.83,28279.0,377.94,378.17,377.1,377.83,28279.0
2025-06-20 10:50:00,377.6,377.6,376.71,376.71,25692.0,377.6,377.6,376.71,376.71,25692.0
2025-06-20 11:00:00,376.7,376.88,376.08,376.75,30999.0,376.7,376.88,376.08,376.75,30999.0
2025-06-20 11:10:00,376.74,377.57,376.74,377.47,33691.0,376.74,377.57,376.74,377.47,33691.0
2025-06-20 11:20:00,377.5,377.71,377.03,377.3,32063.0,377.5,377.71,377.03,377.3,32063.0
2025-06-20 11:30:00,377.4,377.87,377.29,377.68,31151.0,377.4,377.87,377.29,377.68,31151.0
2025-06-20 11:40:00,377.79,378.45,377.53,378.31,33110.0,377.79,378.45,377.53,378.31,33110.0
2025-06-20 11:50:00,378.36,378.45,376.67,376.75,17407.0,378.36,378.45,376.67,376.75,17407.0
2025-06-20 12:00:00,376.67,377.39,376.51,377.38,28447.0,376.67,377.39,376.51,377.38,28447.0
2025-06-20 12:10:00,377.38,377.52,376.96,377.21,12159.0,377.38,377.52,376.96,377.21,12159.0
2025-06-20 12:20:00,377.21,377.52,376.97,377.43,12851.0,377.21,377.52,376.97,377.43,12851.0
2025-06-20 12:30:00,377.41,377.46,376.9,377.14,18205.0,377.41,377.46,376.9,377.14,18205.0
2025-06-20 12:40:00,377.1,377.21,376.58,376.88,20411.0,377.1,377.21,376.58,376.88,20411.0
2025-06-20 12:50:00,377.04,377.41,376.75,377.16,27065.0,377.04,377.41,376.75,377.16,27065.0
2025-06-20 13:00:00,377.1,377.5,376.15,376.29,38696.0,377.1,377.5,376.15,376.29,38696.0
2025-06-20 13:10:00,376.15,376.72,375.98,376.18,17486.0,376.15,376.72,375.98,376.18,17486.0
2025-06-20 13:20:00,376.19,376.19,374.71,374.94,29038.0,376.19,376.19,374.71,374.94,29038.0
2025-06-20 13:30:00,374.79,375.27,374.63,374.87,17884.0,374.79,375.27,374.63,374.87,17884.0
2025-06-20 13:40:00,374.86,375.42,374.82,375.14,29178.0,374.86,375.42,374.82,375.14,29178.0
2025-06-20 13:50:00,375.26,375.59,375.11,375.35,26691.0,375.26,375.59,375.11,375.35,26691.0
2025-06-20 14:00:00,375.44,375.59,375.2,375.33,20667.0,375.44,375.59,375.2,375.33,20667.0
2025-06-20 14:10:00,375.42,375.67,375.06,375.67,19610.0,375.42,375.67,375.06,375.67,19610.0
2025-06-20 14:20:00,375.72,375.84,375.31,375.32,23841.0,375.72,375.84,375.31,375.32,23841.0
2025-06-20 14:30:00,375.36,375.9,374.91,374.94,42950.0,375.36,375.9,374.91,374.94,42950.0
2025-06-20 14:40:00,374.94,375.02,374.6,374.87,42984.0,374.94,375.02,374.6,374.87,42984.0
2025-06-20 14:50:00,374.8,374.88,373.76,374.02,73311.0,374.8,374.88,373.76,374.02,73311.0
2025-06-20 15:00:00,374.02,374.65,373.93,374.32,65650.0,374.02,374.65,373.93,374.32,65650.0
2025-06-20 15:10:00,374.24,374.72,374.24,374.72,26877.0,374.24,374.72,374.24,374.72,26877.0
2025-06-20 15:20:00,374.58,374.8,374.12,374.37,29054.0,374.58,374.8,374.12,374.37,29054.0
2025-06-20 15:30:00,374.44,374.64,374.26,374.29,33120.0,374.44,374.64,374.26,374.29,33120.0
2025-06-20 15:40:00,374.29,374.45,373.86,374.08,57552.0,374.29,374.45,373.86,374.08,57552.0
2025-06-20 15:50:00,374.14,377.04,374.06,376.94,456627.0,374.14,377.04,374.06,376.94,456627.0